1649376000000|2022-04-08 00:00:00|14560.2|14558.2|14559|14557|14561.6|14559.6|14558.6|14556.6|30
1649376010000|2022-04-08 00:00:10|14558.9|14556.9|14556.5|14554.5|14558.9|14556.9|14556.1|14554.1|55
1649376020000|2022-04-08 00:00:20|14556.2|14554.2|14556.9|14554.9|14557.6|14555.6|14556.2|14554.2|31
1649376030000|2022-04-08 00:00:30|14556.6|14554.6|14557.4|14555.4|14557.5|14555.5|14556|14554|5
1649376040000|2022-04-08 00:00:40|14557.2|14555.2|14557.2|14555.2|14558|14556|14556.4|14554.4|12
1649376050000|2022-04-08 00:00:50|14557.1|14555.1|14555.9|14553.9|14557.1|14555.1|14554.5|14552.5|22
1649376060000|2022-04-08 00:01:00|14556|14554|14557.2|14555.2|14557.2|14555.2|14555.6|14553.6|13
1649376070000|2022-04-08 00:01:10|14557.1|14555.1|14557.7|14555.7|14558.5|14556.5|14557.1|14555.1|23
1649376080000|2022-04-08 00:01:20|14557.9|14555.9|14555.6|14553.6|14558.1|14556.1|14555.4|14553.4|29
1649376090000|2022-04-08 00:01:30|14555.7|14553.7|14557.1|14555.1|14557.4|14555.4|14555.7|14553.7|3
1649376100000|2022-04-08 00:01:40|14557.2|14555.2|14557.5|14555.5|14558.6|14556.6|14556.7|14554.7|8
1649376110000|2022-04-08 00:01:50|14557.6|14555.6|14557.5|14555.5|14558.4|14556.4|14557.2|14555.2|2
1649376120000|2022-04-08 00:02:00|14557.4|14555.4|14556.1|14554.1|14557.7|14555.7|14555.7|14553.7|10
1649376130000|2022-04-08 00:02:10|14556.2|14554.2|14557.2|14555.2|14558.2|14556.2|14556.1|14554.1|15
1649376140000|2022-04-08 00:02:20|14557.4|14555.4|14557.9|14555.9|14558|14556|14556.9|14554.9|1
1649376150000|2022-04-08 00:02:30|14557.4|14555.4|14557.1|14555.1|14557.6|14555.6|14556.6|14554.6|0
1649376160000|2022-04-08 00:02:40|14557.4|14555.4|14557.9|14555.9|14558|14556|14557.1|14555.1|5
1649376170000|2022-04-08 00:02:50|14558.9|14556.9|14558.6|14556.6|14558.9|14556.9|14557.9|14555.9|10
1649376180000|2022-04-08 00:03:00|14558.4|14556.4|14559.5|14557.5|14560.7|14558.7|14558|14556|14
1649376190000|2022-04-08 00:03:10|14559.4|14557.4|14559.7|14557.7|14560.5|14558.5|14559.4|14557.4|7
1649376200000|2022-04-08 00:03:20|14559.9|14557.9|14560.7|14558.7|14560.9|14558.9|14559.6|14557.6|5
1649376210000|2022-04-08 00:03:30|14560.6|14558.6|14560.1|14558.1|14560.7|14558.7|14559.9|14557.9|9
1649376220000|2022-04-08 00:03:40|14560|14558|14559.5|14557.5|14560.7|14558.7|14559.2|14557.2|8
1649376230000|2022-04-08 00:03:50|14559.6|14557.6|14559.7|14557.7|14560.2|14558.2|14558.6|14556.6|5
1649376240000|2022-04-08 00:04:00|14559.6|14557.6|14564.1|14562.1|14564.2|14562.2|14559.6|14557.6|17
1649376250000|2022-04-08 00:04:10|14564|14562|14565.4|14563.4|14565.4|14563.4|14563.7|14561.7|8
1649376260000|2022-04-08 00:04:20|14565.6|14563.6|14565.1|14563.1|14566|14564|14564.6|14562.6|11
1649376270000|2022-04-08 00:04:30|14565|14563|14565.7|14563.7|14566.2|14564.2|14565|14563|16
1649376280000|2022-04-08 00:04:40|14565.9|14563.9|14567.6|14565.6|14568|14566|14565.5|14563.5|20
1649376290000|2022-04-08 00:04:50|14567.5|14565.5|14566.6|14564.6|14567.5|14565.5|14565.9|14563.9|9
1649376300000|2022-04-08 00:05:00|14566.9|14564.9|14567|14565|14567.4|14565.4|14565.1|14563.1|11
1649376310000|2022-04-08 00:05:10|14566.9|14564.9|14567.2|14565.2|14567.5|14565.5|14566.1|14564.1|21
1649376320000|2022-04-08 00:05:20|14567|14565|14568.7|14566.7|14568.9|14566.9|14566.9|14564.9|24
1649376330000|2022-04-08 00:05:30|14568.9|14566.9|14568.5|14566.5|14568.9|14566.9|14566.9|14564.9|20
1649376340000|2022-04-08 00:05:40|14568.6|14566.6|14568.5|14566.5|14569|14567|14568.4|14566.4|6
1649376350000|2022-04-08 00:05:50|14568.4|14566.4|14569.4|14567.4|14570.2|14568.2|14568.4|14566.4|40
1649376360000|2022-04-08 00:06:00|14569.5|14567.5|14570|14568|14570.2|14568.2|14569.2|14567.2|13
1649376370000|2022-04-08 00:06:10|14570.1|14568.1|14570|14568|14570.2|14568.2|14569.9|14567.9|1
1649376380000|2022-04-08 00:06:20|14569.9|14567.9|14569.1|14567.1|14570.1|14568.1|14568.2|14566.2|30
1649376390000|2022-04-08 00:06:30|14569.2|14567.2|14570.1|14568.1|14570.4|14568.4|14569.2|14567.2|4
1649376400000|2022-04-08 00:06:40|14570|14568|14568.7|14566.7|14570.1|14568.1|14568.6|14566.6|15
1649376410000|2022-04-08 00:06:50|14568.9|14566.9|14570.4|14568.4|14570.4|14568.4|14568.7|14566.7|13
1649376420000|2022-04-08 00:07:00|14570.2|14568.2|14568.4|14566.4|14570.5|14568.5|14567.9|14565.9|15
1649376430000|2022-04-08 00:07:10|14568.5|14566.5|14568|14566|14569|14567|14568|14566|3
1649376440000|2022-04-08 00:07:20|14568.6|14566.6|14566.9|14564.9|14568.6|14566.6|14566.9|14564.9|11
1649376450000|2022-04-08 00:07:30|14566.7|14564.7|14565.2|14563.2|14566.7|14564.7|14564.9|14562.9|14
1649376460000|2022-04-08 00:07:40|14565.4|14563.4|14564.7|14562.7|14565.5|14563.5|14564.7|14562.7|8
1649376470000|2022-04-08 00:07:50|14564.9|14562.9|14564.5|14562.5|14565.1|14563.1|14563.9|14561.9|7
1649376480000|2022-04-08 00:08:00|14564.4|14562.4|14564.9|14562.9|14565|14563|14564.1|14562.1|3
1649376490000|2022-04-08 00:08:10|14565.1|14563.1|14564.9|14562.9|14565.1|14563.1|14564.9|14562.9|2
1649376500000|2022-04-08 00:08:20|14566.1|14564.1|14567.1|14565.1|14567.6|14565.6|14566.1|14564.1|5
1649376510000|2022-04-08 00:08:30|14567.2|14565.2|14566.9|14564.9|14567.7|14565.7|14566.7|14564.7|2
1649376520000|2022-04-08 00:08:40|14566.7|14564.7|14565.9|14563.9|14566.9|14564.9|14565|14563|10
1649376530000|2022-04-08 00:08:50|14565.7|14563.7|14565.9|14563.9|14566|14564|14565.6|14563.6|0
1649376540000|2022-04-08 00:09:00|14565.7|14563.7|14565.4|14563.4|14565.7|14563.7|14565.1|14563.1|3
1649376550000|2022-04-08 00:09:10|14565.1|14563.1|14564.6|14562.6|14565.2|14563.2|14564.6|14562.6|4
1649376560000|2022-04-08 00:09:20|14564.7|14562.7|14564.9|14562.9|14565.1|14563.1|14563.7|14561.7|4
1649376570000|2022-04-08 00:09:30|14564.7|14562.7|14564.9|14562.9|14565.4|14563.4|14564.4|14562.4|2
1649376580000|2022-04-08 00:09:40|14564.7|14562.7|14564.6|14562.6|14565|14563|14564.1|14562.1|1
1649376590000|2022-04-08 00:09:50|14564.5|14562.5|14565|14563|14565|14563|14564.2|14562.2|2
1649376600000|2022-04-08 00:10:00|14564.9|14562.9|14564.6|14562.6|14565|14563|14564|14562|6
1649376610000|2022-04-08 00:10:10|14564.5|14562.5|14564.6|14562.6|14564.6|14562.6|14563.5|14561.5|11
1649376620000|2022-04-08 00:10:20|14564.5|14562.5|14563|14561|14564.6|14562.6|14563|14561|5
1649376630000|2022-04-08 00:10:30|14562.9|14560.9|14562.5|14560.5|14563|14561|14562|14560|5
1649376640000|2022-04-08 00:10:40|14562.6|14560.6|14561.4|14559.4|14562.6|14560.6|14561.1|14559.1|19
1649376650000|2022-04-08 00:10:50|14561.2|14559.2|14561|14559|14561.2|14559.2|14560|14558|19
1649376660000|2022-04-08 00:11:00|14560.9|14558.9|14561.6|14559.6|14561.6|14559.6|14559.7|14557.7|18
1649376670000|2022-04-08 00:11:10|14561.5|14559.5|14561.6|14559.6|14561.6|14559.6|14561.1|14559.1|0
1649376680000|2022-04-08 00:11:20|14561.5|14559.5|14562.6|14560.6|14562.9|14560.9|14561.5|14559.5|6
1649376690000|2022-04-08 00:11:30|14562.5|14560.5|14562.9|14560.9|14563.6|14561.6|14562.1|14560.1|2
1649376700000|2022-04-08 00:11:40|14563|14561|14560.7|14558.7|14563.7|14561.7|14559.9|14557.9|90
1649376710000|2022-04-08 00:11:50|14561.6|14559.6|14562.6|14560.6|14562.7|14560.7|14561.2|14559.2|6
1649376720000|2022-04-08 00:12:00|14562.7|14560.7|14560.6|14558.6|14563|14561|14560.4|14558.4|13
1649376730000|2022-04-08 00:12:10|14560.7|14558.7|14560.5|14558.5|14560.9|14558.9|14560.2|14558.2|5
1649376740000|2022-04-08 00:12:20|14560.6|14558.6|14561.4|14559.4|14561.7|14559.7|14560.5|14558.5|3
1649376750000|2022-04-08 00:12:30|14561.2|14559.2|14560.9|14558.9|14561.5|14559.5|14560.6|14558.6|2
1649376760000|2022-04-08 00:12:40|14561|14559|14561.6|14559.6|14562|14560|14561|14559|8
1649376770000|2022-04-08 00:12:50|14561.7|14559.7|14562.2|14560.2|14563.1|14561.1|14561.7|14559.7|12
1649376780000|2022-04-08 00:13:00|14562.4|14560.4|14560.6|14558.6|14563.1|14561.1|14560.6|14558.6|3
1649376790000|2022-04-08 00:13:10|14560.7|14558.7|14560.1|14558.1|14560.9|14558.9|14560|14558|2
1649376800000|2022-04-08 00:13:20|14560|14558|14560.2|14558.2|14560.4|14558.4|14560|14558|1
1649376810000|2022-04-08 00:13:30|14560.1|14558.1|14561.4|14559.4|14561.4|14559.4|14559.2|14557.2|15
1649376820000|2022-04-08 00:13:40|14561.2|14559.2|14561.4|14559.4|14561.4|14559.4|14560.9|14558.9|4
1649376830000|2022-04-08 00:13:50|14561.2|14559.2|14561.9|14559.9|14562|14560|14561.2|14559.2|0
1649376840000|2022-04-08 00:14:00|14562|14560|14561.2|14559.2|14562.1|14560.1|14561|14559|2
1649376850000|2022-04-08 00:14:10|14561.4|14559.4|14561.6|14559.6|14561.6|14559.6|14560.5|14558.5|4
1649376860000|2022-04-08 00:14:20|14561.5|14559.5|14561.5|14559.5|14562.1|14560.1|14560.7|14558.7|1
1649376870000|2022-04-08 00:14:30|14561.6|14559.6|14559|14557|14561.6|14559.6|14559|14557|10
1649376880000|2022-04-08 00:14:40|14559.2|14557.2|14560|14558|14560.7|14558.7|14559.1|14557.1|9
1649376890000|2022-04-08 00:14:50|14560.1|14558.1|14560.4|14558.4|14561.6|14559.6|14559.6|14557.6|8
1649376900000|2022-04-08 00:15:00|14560.1|14558.1|14558.4|14556.4|14560.9|14558.9|14558.4|14556.4|3
1649376910000|2022-04-08 00:15:10|14558.5|14556.5|14556.4|14554.4|14558.5|14556.5|14556.4|14554.4|27
1649376920000|2022-04-08 00:15:20|14556.1|14554.1|14555.1|14553.1|14556.6|14554.6|14553.1|14551.1|40
1649376930000|2022-04-08 00:15:30|14554.9|14552.9|14551.7|14549.7|14555.2|14553.2|14551.1|14549.1|41
1649376940000|2022-04-08 00:15:40|14552|14550|14552.4|14550.4|14553.2|14551.2|14551.2|14549.2|18
1649376950000|2022-04-08 00:15:50|14552.2|14550.2|14551.9|14549.9|14552.5|14550.5|14551.7|14549.7|9
1649376960000|2022-04-08 00:16:00|14552|14550|14549.5|14547.5|14552|14550|14549.5|14547.5|28
1649376970000|2022-04-08 00:16:10|14549.2|14547.2|14549.6|14547.6|14549.7|14547.7|14549|14547|17
1649376980000|2022-04-08 00:16:20|14549.5|14547.5|14549.6|14547.6|14550.5|14548.5|14549.4|14547.4|28
1649376990000|2022-04-08 00:16:30|14549.5|14547.5|14548.9|14546.9|14549.9|14547.9|14548.7|14546.7|12
1649377000000|2022-04-08 00:16:40|14548.7|14546.7|14548.2|14546.2|14548.9|14546.9|14547.5|14545.5|29
1649377010000|2022-04-08 00:16:50|14548.5|14546.5|14547|14545|14548.5|14546.5|14547|14545|17
1649377020000|2022-04-08 00:17:00|14546.9|14544.9|14544.6|14542.6|14547.4|14545.4|14544.5|14542.5|53
1649377030000|2022-04-08 00:17:10|14544.5|14542.5|14546.9|14544.9|14547.1|14545.1|14544.5|14542.5|35
1649377040000|2022-04-08 00:17:20|14547|14545|14547.6|14545.6|14547.9|14545.9|14546.5|14544.5|10
1649377050000|2022-04-08 00:17:30|14547.9|14545.9|14547.6|14545.6|14548|14546|14547.5|14545.5|8
1649377060000|2022-04-08 00:17:40|14547.7|14545.7|14546.4|14544.4|14548.2|14546.2|14546.1|14544.1|25
1649377070000|2022-04-08 00:17:50|14546.2|14544.2|14546.2|14544.2|14546.9|14544.9|14546.1|14544.1|3
1649377080000|2022-04-08 00:18:00|14546.1|14544.1|14547.5|14545.5|14547.6|14545.6|14546|14544|22
1649377090000|2022-04-08 00:18:10|14547.6|14545.6|14547.1|14545.1|14547.9|14545.9|14547|14545|5
1649377100000|2022-04-08 00:18:20|14547.2|14545.2|14546.5|14544.5|14547.7|14545.7|14546.5|14544.5|16
1649377110000|2022-04-08 00:18:30|14546.6|14544.6|14546.4|14544.4|14546.6|14544.6|14545.9|14543.9|7
1649377120000|2022-04-08 00:18:40|14546.5|14544.5|14545.2|14543.2|14546.9|14544.9|14545|14543|5
1649377130000|2022-04-08 00:18:50|14545.1|14543.1|14545.9|14543.9|14546.1|14544.1|14545|14543|6
1649377140000|2022-04-08 00:19:00|14546|14544|14545.5|14543.5|14546.2|14544.2|14545.1|14543.1|6
1649377150000|2022-04-08 00:19:10|14545.6|14543.6|14545.1|14543.1|14545.6|14543.6|14544.9|14542.9|2
1649377160000|2022-04-08 00:19:20|14545.2|14543.2|14545.7|14543.7|14545.9|14543.9|14545.2|14543.2|4
1649377170000|2022-04-08 00:19:30|14545.6|14543.6|14546.6|14544.6|14546.9|14544.9|14545.6|14543.6|7
1649377180000|2022-04-08 00:19:40|14546.5|14544.5|14546.5|14544.5|14546.6|14544.6|14546.2|14544.2|1
1649377190000|2022-04-08 00:19:50|14546.6|14544.6|14546|14544|14546.6|14544.6|14545.9|14543.9|3
1649377200000|2022-04-08 00:20:00|14545.9|14543.9|14541.2|14539.2|14545.9|14543.9|14540.7|14538.7|70
1649377210000|2022-04-08 00:20:10|14541.1|14539.1|14541.6|14539.6|14542.2|14540.2|14539.5|14537.5|32
1649377220000|2022-04-08 00:20:20|14541.5|14539.5|14543.5|14541.5|14544.7|14542.7|14541.5|14539.5|27
1649377230000|2022-04-08 00:20:30|14543.2|14541.2|14542.9|14540.9|14544.2|14542.2|14542.7|14540.7|6
1649377240000|2022-04-08 00:20:40|14543|14541|14544.6|14542.6|14545|14543|14542.7|14540.7|14
1649377250000|2022-04-08 00:20:50|14544.5|14542.5|14547.4|14545.4|14547.4|14545.4|14544.5|14542.5|25
1649377260000|2022-04-08 00:21:00|14547.2|14545.2|14546.5|14544.5|14549.2|14547.2|14546.5|14544.5|15
1649377270000|2022-04-08 00:21:10|14546.6|14544.6|14546.9|14544.9|14547.2|14545.2|14546.5|14544.5|2
1649377280000|2022-04-08 00:21:20|14547|14545|14548.4|14546.4|14549.1|14547.1|14546.9|14544.9|17
1649377290000|2022-04-08 00:21:30|14548.6|14546.6|14548.2|14546.2|14549.4|14547.4|14548|14546|10
1649377300000|2022-04-08 00:21:40|14548.4|14546.4|14550.2|14548.2|14550.2|14548.2|14548.4|14546.4|7
1649377310000|2022-04-08 00:21:50|14550.4|14548.4|14549.1|14547.1|14550.6|14548.6|14548.6|14546.6|10
1649377320000|2022-04-08 00:22:00|14549.2|14547.2|14548.4|14546.4|14549.4|14547.4|14548.1|14546.1|0
1649377330000|2022-04-08 00:22:10|14548.6|14546.6|14546.9|14544.9|14548.9|14546.9|14546.1|14544.1|6
1649377340000|2022-04-08 00:22:20|14547|14545|14546.5|14544.5|14547.4|14545.4|14546.4|14544.4|11
1649377350000|2022-04-08 00:22:30|14546.4|14544.4|14545.1|14543.1|14546.5|14544.5|14544.9|14542.9|4
1649377360000|2022-04-08 00:22:40|14545|14543|14545.1|14543.1|14546.4|14544.4|14545|14543|10
1649377370000|2022-04-08 00:22:50|14545|14543|14543.5|14541.5|14545|14543|14542.9|14540.9|14
1649377380000|2022-04-08 00:23:00|14543.1|14541.1|14544.6|14542.6|14544.9|14542.9|14543.1|14541.1|7
1649377390000|2022-04-08 00:23:10|14544.7|14542.7|14544.9|14542.9|14544.9|14542.9|14544.1|14542.1|2
1649377400000|2022-04-08 00:23:20|14544.7|14542.7|14545|14543|14545.1|14543.1|14543.7|14541.7|4
1649377410000|2022-04-08 00:23:30|14544.9|14542.9|14544.9|14542.9|14545.2|14543.2|14543.6|14541.6|5
1649377420000|2022-04-08 00:23:40|14544.7|14542.7|14544.4|14542.4|14545|14543|14543.5|14541.5|10
1649377430000|2022-04-08 00:23:50|14544.7|14542.7|14544.1|14542.1|14544.7|14542.7|14543|14541|10
1649377440000|2022-04-08 00:24:00|14544.2|14542.2|14544.4|14542.4|14544.9|14542.9|14544|14542|3
1649377450000|2022-04-08 00:24:10|14544.5|14542.5|14544.4|14542.4|14544.7|14542.7|14543.7|14541.7|2
1649377460000|2022-04-08 00:24:20|14544.2|14542.2|14543.9|14541.9|14544.2|14542.2|14543.7|14541.7|3
1649377470000|2022-04-08 00:24:30|14544.1|14542.1|14545.1|14543.1|14545.2|14543.2|14543.6|14541.6|5
1649377480000|2022-04-08 00:24:40|14545.2|14543.2|14545.7|14543.7|14546.7|14544.7|14544.6|14542.6|11
1649377490000|2022-04-08 00:24:50|14545.6|14543.6|14544.4|14542.4|14546|14544|14544.1|14542.1|5
1649377500000|2022-04-08 00:25:00|14544.5|14542.5|14542.7|14540.7|14544.6|14542.6|14542.7|14540.7|10
1649377510000|2022-04-08 00:25:10|14542.6|14540.6|14544.1|14542.1|14544.2|14542.2|14542.6|14540.6|1
1649377520000|2022-04-08 00:25:20|14544|14542|14545.2|14543.2|14545.2|14543.2|14543.9|14541.9|9
1649377530000|2022-04-08 00:25:30|14545.1|14543.1|14545.9|14543.9|14546.1|14544.1|14545|14543|3
1649377540000|2022-04-08 00:25:40|14546.1|14544.1|14544.9|14542.9|14546.1|14544.1|14544.6|14542.6|5
1649377550000|2022-04-08 00:25:50|14545|14543|14544.9|14542.9|14545.6|14543.6|14543.5|14541.5|26
1649377560000|2022-04-08 00:26:00|14544.1|14542.1|14544.9|14542.9|14545.2|14543.2|14544.1|14542.1|4
1649377570000|2022-04-08 00:26:10|14545|14543|14546.9|14544.9|14546.9|14544.9|14545|14543|5
1649377580000|2022-04-08 00:26:20|14546.7|14544.7|14546.1|14544.1|14546.7|14544.7|14545|14543|4
1649377590000|2022-04-08 00:26:30|14546.4|14544.4|14546|14544|14546.7|14544.7|14545.7|14543.7|2
1649377600000|2022-04-08 00:26:40|14546.1|14544.1|14545.9|14543.9|14546.2|14544.2|14545.6|14543.6|4
1649377610000|2022-04-08 00:26:50|14545.7|14543.7|14545.5|14543.5|14545.9|14543.9|14545|14543|3
1649377620000|2022-04-08 00:27:00|14545.4|14543.4|14547|14545|14547.1|14545.1|14544.5|14542.5|63
1649377630000|2022-04-08 00:27:10|14546.9|14544.9|14545.1|14543.1|14546.9|14544.9|14544.6|14542.6|26
1649377640000|2022-04-08 00:27:20|14545.2|14543.2|14546.4|14544.4|14546.6|14544.6|14545.1|14543.1|6
1649377650000|2022-04-08 00:27:30|14546.5|14544.5|14545|14543|14546.7|14544.7|14545|14543|2
1649377660000|2022-04-08 00:27:40|14545.1|14543.1|14545.9|14543.9|14546|14544|14545.1|14543.1|5
1649377670000|2022-04-08 00:27:50|14546|14544|14545|14543|14546|14544|14544.9|14542.9|0
1649377680000|2022-04-08 00:28:00|14544.1|14542.1|14543.4|14541.4|14544.4|14542.4|14543.4|14541.4|7
1649377690000|2022-04-08 00:28:10|14543.5|14541.5|14544.5|14542.5|14545.1|14543.1|14543.5|14541.5|5
1649377700000|2022-04-08 00:28:20|14544|14542|14544|14542|14544.1|14542.1|14543.5|14541.5|4
1649377710000|2022-04-08 00:28:30|14544.1|14542.1|14543.4|14541.4|14544.1|14542.1|14542.6|14540.6|5
1649377720000|2022-04-08 00:28:40|14543.5|14541.5|14544.2|14542.2|14544.4|14542.4|14543.4|14541.4|10
1649377730000|2022-04-08 00:28:50|14544.1|14542.1|14543.7|14541.7|14544.2|14542.2|14543.4|14541.4|8
1649377740000|2022-04-08 00:29:00|14543.9|14541.9|14538.9|14536.9|14544|14542|14538.6|14536.6|45
1649377750000|2022-04-08 00:29:10|14538.7|14536.7|14533.9|14531.9|14538.7|14536.7|14533.7|14531.7|70
1649377760000|2022-04-08 00:29:20|14533.2|14531.2|14527.4|14525.4|14534.1|14532.1|14527.4|14525.4|123
1649377770000|2022-04-08 00:29:30|14527.2|14525.2|14527.4|14525.4|14529.4|14527.4|14526.1|14524.1|49
1649377780000|2022-04-08 00:29:40|14527.5|14525.5|14526.7|14524.7|14528.5|14526.5|14526.1|14524.1|40
1649377790000|2022-04-08 00:29:50|14527.4|14525.4|14526.1|14524.1|14528.2|14526.2|14526.1|14524.1|46
1649377800000|2022-04-08 00:30:00|14526.2|14524.2|14527.9|14525.9|14528.7|14526.7|14525.1|14523.1|184
1649377810000|2022-04-08 00:30:10|14526.9|14524.9|14526.6|14524.6|14527.1|14525.1|14525.9|14523.9|7
1649377820000|2022-04-08 00:30:20|14526.9|14524.9|14527.7|14525.7|14528|14526|14526.5|14524.5|9
1649377830000|2022-04-08 00:30:30|14527.6|14525.6|14528.4|14526.4|14528.5|14526.5|14527.2|14525.2|10
1649377840000|2022-04-08 00:30:40|14528.7|14526.7|14529.7|14527.7|14530.4|14528.4|14528.7|14526.7|20
1649377850000|2022-04-08 00:30:50|14529.9|14527.9|14529.9|14527.9|14530.9|14528.9|14529.5|14527.5|19
1649377860000|2022-04-08 00:31:00|14530|14528|14527.6|14525.6|14530|14528|14526.7|14524.7|25
1649377870000|2022-04-08 00:31:10|14527.5|14525.5|14526.9|14524.9|14527.6|14525.6|14525.6|14523.6|16
1649377880000|2022-04-08 00:31:20|14527|14525|14528.5|14526.5|14529|14527|14527|14525|11
1649377890000|2022-04-08 00:31:30|14528.6|14526.6|14529.9|14527.9|14530|14528|14528.5|14526.5|1
1649377900000|2022-04-08 00:31:40|14530.2|14528.2|14529|14527|14530.2|14528.2|14529|14527|4
1649377910000|2022-04-08 00:31:50|14529.1|14527.1|14529|14527|14529.1|14527.1|14528.4|14526.4|8
1649377920000|2022-04-08 00:32:00|14528.9|14526.9|14527.6|14525.6|14529.2|14527.2|14527|14525|26
1649377930000|2022-04-08 00:32:10|14527.7|14525.7|14528.9|14526.9|14528.9|14526.9|14527.6|14525.6|8
1649377940000|2022-04-08 00:32:20|14529|14527|14528.1|14526.1|14529|14527|14527.9|14525.9|8
1649377950000|2022-04-08 00:32:30|14528|14526|14529|14527|14529|14527|14527.7|14525.7|15
1649377960000|2022-04-08 00:32:40|14529.2|14527.2|14527.7|14525.7|14529.7|14527.7|14527.5|14525.5|12
1649377970000|2022-04-08 00:32:50|14528.4|14526.4|14529.1|14527.1|14529.5|14527.5|14528.4|14526.4|3
1649377980000|2022-04-08 00:33:00|14529|14527|14528.1|14526.1|14529.1|14527.1|14528.1|14526.1|6
1649377990000|2022-04-08 00:33:10|14527.9|14525.9|14529.6|14527.6|14529.7|14527.7|14527.9|14525.9|10
1649378000000|2022-04-08 00:33:20|14530.5|14528.5|14527.1|14525.1|14530.6|14528.6|14526.5|14524.5|20
1649378010000|2022-04-08 00:33:30|14527|14525|14525.6|14523.6|14527.7|14525.7|14525.5|14523.5|18
1649378020000|2022-04-08 00:33:40|14525.7|14523.7|14526|14524|14526.2|14524.2|14525.2|14523.2|14
1649378030000|2022-04-08 00:33:50|14526.1|14524.1|14526.1|14524.1|14526.9|14524.9|14526|14524|2
1649378040000|2022-04-08 00:34:00|14525.9|14523.9|14525.5|14523.5|14527|14525|14525.4|14523.4|14
1649378050000|2022-04-08 00:34:10|14525.6|14523.6|14525.1|14523.1|14525.6|14523.6|14525|14523|5
1649378060000|2022-04-08 00:34:20|14525|14523|14525|14523|14525.9|14523.9|14525|14523|28
1649378070000|2022-04-08 00:34:30|14523.9|14521.9|14522.1|14520.1|14524.2|14522.2|14522|14520|47
1649378080000|2022-04-08 00:34:40|14522|14520|14521.2|14519.2|14522|14520|14521|14519|16
1649378090000|2022-04-08 00:34:50|14521.4|14519.4|14521.2|14519.2|14522.1|14520.1|14521|14519|11
1649378100000|2022-04-08 00:35:00|14521.1|14519.1|14520.4|14518.4|14521.5|14519.5|14520.4|14518.4|31
1649378110000|2022-04-08 00:35:10|14520.2|14518.2|14521.1|14519.1|14521.2|14519.2|14520|14518|19
1649378120000|2022-04-08 00:35:20|14521.2|14519.2|14522|14520|14522.7|14520.7|14521|14519|8
1649378130000|2022-04-08 00:35:30|14521.9|14519.9|14521.6|14519.6|14522.2|14520.2|14521|14519|6
1649378140000|2022-04-08 00:35:40|14521.2|14519.2|14523.2|14521.2|14523.4|14521.4|14521|14519|27
1649378150000|2022-04-08 00:35:50|14523.4|14521.4|14522.5|14520.5|14523.4|14521.4|14522.5|14520.5|26
1649378160000|2022-04-08 00:36:00|14522.4|14520.4|14521.7|14519.7|14522.7|14520.7|14521.5|14519.5|8
1649378170000|2022-04-08 00:36:10|14522.4|14520.4|14522.5|14520.5|14523.4|14521.4|14521.5|14519.5|16
1649378180000|2022-04-08 00:36:20|14522.4|14520.4|14521.1|14519.1|14522.5|14520.5|14521|14519|6
1649378190000|2022-04-08 00:36:30|14521.2|14519.2|14521.1|14519.1|14521.7|14519.7|14521|14519|3
1649378200000|2022-04-08 00:36:40|14521.2|14519.2|14521.1|14519.1|14521.2|14519.2|14520.4|14518.4|17
1649378210000|2022-04-08 00:36:50|14521|14519|14522.6|14520.6|14522.6|14520.6|14521|14519|9
1649378220000|2022-04-08 00:37:00|14522.7|14520.7|14521|14519|14522.7|14520.7|14520.7|14518.7|4
1649378230000|2022-04-08 00:37:10|14520.9|14518.9|14521|14519|14521.4|14519.4|14520.7|14518.7|3
1649378240000|2022-04-08 00:37:20|14520.9|14518.9|14522.7|14520.7|14523|14521|14520.9|14518.9|6
1649378250000|2022-04-08 00:37:30|14522.9|14520.9|14523.4|14521.4|14523.5|14521.5|14522.7|14520.7|12
1649378260000|2022-04-08 00:37:40|14523.5|14521.5|14523.4|14521.4|14523.6|14521.6|14523.2|14521.2|2
1649378270000|2022-04-08 00:37:50|14523.2|14521.2|14522.2|14520.2|14523.4|14521.4|14522|14520|18
1649378280000|2022-04-08 00:38:00|14522.1|14520.1|14522.1|14520.1|14522.2|14520.2|14521.1|14519.1|6
1649378290000|2022-04-08 00:38:10|14522.2|14520.2|14521.5|14519.5|14522.2|14520.2|14521.5|14519.5|7
1649378300000|2022-04-08 00:38:20|14521.4|14519.4|14522|14520|14522|14520|14520.9|14518.9|7
1649378310000|2022-04-08 00:38:30|14522.1|14520.1|14523.4|14521.4|14523.4|14521.4|14521.7|14519.7|15
1649378320000|2022-04-08 00:38:40|14523.5|14521.5|14523.7|14521.7|14524.2|14522.2|14523.4|14521.4|12
1649378330000|2022-04-08 00:38:50|14523.9|14521.9|14524|14522|14524.2|14522.2|14523.9|14521.9|1
1649378340000|2022-04-08 00:39:00|14525|14523|14524.4|14522.4|14525.1|14523.1|14523.5|14521.5|11
1649378350000|2022-04-08 00:39:10|14524.2|14522.2|14525.2|14523.2|14525.5|14523.5|14523.9|14521.9|13
1649378360000|2022-04-08 00:39:20|14525.4|14523.4|14526.2|14524.2|14526.4|14524.4|14525.4|14523.4|3
1649378370000|2022-04-08 00:39:30|14526.6|14524.6|14526.2|14524.2|14526.7|14524.7|14526.2|14524.2|6
1649378380000|2022-04-08 00:39:40|14525.4|14523.4|14525|14523|14525.5|14523.5|14525|14523|6
1649378390000|2022-04-08 00:39:50|14525.1|14523.1|14525.7|14523.7|14525.7|14523.7|14525|14523|1
1649378400000|2022-04-08 00:40:00|14526|14524|14524.1|14522.1|14526|14524|14524|14522|15
1649378410000|2022-04-08 00:40:10|14524.2|14522.2|14523.4|14521.4|14524.4|14522.4|14522.9|14520.9|61
1649378420000|2022-04-08 00:40:20|14523.2|14521.2|14523.9|14521.9|14524.2|14522.2|14523|14521|7
1649378430000|2022-04-08 00:40:30|14524|14522|14524.2|14522.2|14524.2|14522.2|14523.2|14521.2|3
1649378440000|2022-04-08 00:40:40|14524.4|14522.4|14524.1|14522.1|14524.4|14522.4|14523.9|14521.9|7
1649378450000|2022-04-08 00:40:50|14524.5|14522.5|14523.4|14521.4|14524.5|14522.5|14523.1|14521.1|11
1649378460000|2022-04-08 00:41:00|14523.5|14521.5|14522.7|14520.7|14523.6|14521.6|14522.5|14520.5|5
1649378470000|2022-04-08 00:41:10|14522.6|14520.6|14522.6|14520.6|14522.7|14520.7|14522|14520|14
1649378480000|2022-04-08 00:41:20|14522.5|14520.5|14523.9|14521.9|14523.9|14521.9|14522.5|14520.5|7
1649378490000|2022-04-08 00:41:30|14523.7|14521.7|14523.2|14521.2|14524.2|14522.2|14523.2|14521.2|2
1649378500000|2022-04-08 00:41:40|14523.4|14521.4|14524.6|14522.6|14524.9|14522.9|14523.2|14521.2|2
1649378510000|2022-04-08 00:41:50|14524.5|14522.5|14525.1|14523.1|14526.4|14524.4|14524.5|14522.5|30
1649378520000|2022-04-08 00:42:00|14525.4|14523.4|14525.2|14523.2|14525.9|14523.9|14525|14523|10
1649378530000|2022-04-08 00:42:10|14525.4|14523.4|14524.4|14522.4|14525.4|14523.4|14524.4|14522.4|7
1649378540000|2022-04-08 00:42:20|14524.6|14522.6|14525.5|14523.5|14525.5|14523.5|14524.4|14522.4|5
1649378550000|2022-04-08 00:42:30|14525.4|14523.4|14525.1|14523.1|14526.1|14524.1|14524.6|14522.6|2
1649378560000|2022-04-08 00:42:40|14525.2|14523.2|14524.4|14522.4|14525.4|14523.4|14524.1|14522.1|2
1649378570000|2022-04-08 00:42:50|14524.5|14522.5|14524.5|14522.5|14524.6|14522.6|14524.1|14522.1|3
1649378580000|2022-04-08 00:43:00|14524.4|14522.4|14524.1|14522.1|14525.1|14523.1|14524.1|14522.1|4
1649378590000|2022-04-08 00:43:10|14524.2|14522.2|14524.1|14522.1|14524.7|14522.7|14524|14522|5
1649378600000|2022-04-08 00:43:20|14523.7|14521.7|14524.2|14522.2|14524.5|14522.5|14523.7|14521.7|2
1649378610000|2022-04-08 00:43:30|14524.4|14522.4|14525|14523|14525|14523|14524.2|14522.2|2
1649378620000|2022-04-08 00:43:40|14525.1|14523.1|14525.1|14523.1|14525.4|14523.4|14524.6|14522.6|2
1649378630000|2022-04-08 00:43:50|14525.4|14523.4|14525.2|14523.2|14525.5|14523.5|14525.2|14523.2|0
1649378640000|2022-04-08 00:44:00|14525.4|14523.4|14524.4|14522.4|14525.4|14523.4|14524.4|14522.4|10
1649378650000|2022-04-08 00:44:10|14524.1|14522.1|14523.7|14521.7|14524.1|14522.1|14523.6|14521.6|3
1649378660000|2022-04-08 00:44:20|14523.9|14521.9|14525.5|14523.5|14525.7|14523.7|14523.7|14521.7|5
1649378670000|2022-04-08 00:44:30|14525.4|14523.4|14524.7|14522.7|14525.5|14523.5|14524.7|14522.7|1
1649378680000|2022-04-08 00:44:40|14524.6|14522.6|14525.2|14523.2|14525.2|14523.2|14524.4|14522.4|2
1649378690000|2022-04-08 00:44:50|14525.1|14523.1|14525.1|14523.1|14525.2|14523.2|14524.9|14522.9|1
1649378700000|2022-04-08 00:45:00|14525|14523|14525.4|14523.4|14526.2|14524.2|14524.7|14522.7|6
1649378710000|2022-04-08 00:45:10|14525.5|14523.5|14526|14524|14526.1|14524.1|14525.5|14523.5|2
1649378720000|2022-04-08 00:45:20|14526.1|14524.1|14528.1|14526.1|14528.4|14526.4|14526.1|14524.1|30
1649378730000|2022-04-08 00:45:30|14527.6|14525.6|14527.7|14525.7|14528.1|14526.1|14527.5|14525.5|8
1649378740000|2022-04-08 00:45:40|14527.9|14525.9|14527.5|14525.5|14528.2|14526.2|14527.4|14525.4|11
1649378750000|2022-04-08 00:45:50|14527.6|14525.6|14526.2|14524.2|14527.6|14525.6|14526.2|14524.2|12
1649378760000|2022-04-08 00:46:00|14526.7|14524.7|14524.5|14522.5|14527.2|14525.2|14523.9|14521.9|62
1649378770000|2022-04-08 00:46:10|14524.6|14522.6|14521.4|14519.4|14524.7|14522.7|14521.4|14519.4|78
1649378780000|2022-04-08 00:46:20|14521.5|14519.5|14521|14519|14521.6|14519.6|14521|14519|6
1649378790000|2022-04-08 00:46:30|14521.2|14519.2|14521.7|14519.7|14521.7|14519.7|14520.9|14518.9|13
1649378800000|2022-04-08 00:46:40|14521.6|14519.6|14521.5|14519.5|14521.7|14519.7|14521.2|14519.2|15
1649378810000|2022-04-08 00:46:50|14521.6|14519.6|14521|14519|14522.4|14520.4|14521|14519|17
1649378820000|2022-04-08 00:47:00|14520.9|14518.9|14520.6|14518.6|14521|14519|14519.4|14517.4|51
1649378830000|2022-04-08 00:47:10|14520.5|14518.5|14522.5|14520.5|14523.4|14521.4|14520.4|14518.4|6
1649378840000|2022-04-08 00:47:20|14522.6|14520.6|14524.9|14522.9|14524.9|14522.9|14522.5|14520.5|7
1649378850000|2022-04-08 00:47:30|14524.7|14522.7|14524.1|14522.1|14525|14523|14524|14522|7
1649378860000|2022-04-08 00:47:40|14524.2|14522.2|14522.7|14520.7|14524.2|14522.2|14522.6|14520.6|1
1649378870000|2022-04-08 00:47:50|14522.6|14520.6|14523|14521|14523.4|14521.4|14522.6|14520.6|2
1649378880000|2022-04-08 00:48:00|14523.1|14521.1|14523.1|14521.1|14523.2|14521.2|14522.1|14520.1|6
1649378890000|2022-04-08 00:48:10|14523.2|14521.2|14523.2|14521.2|14523.7|14521.7|14523|14521|6
1649378900000|2022-04-08 00:48:20|14523.1|14521.1|14522.9|14520.9|14523.2|14521.2|14522.5|14520.5|0
1649378910000|2022-04-08 00:48:30|14523|14521|14523.1|14521.1|14523.2|14521.2|14523|14521|0
1649378920000|2022-04-08 00:48:40|14523|14521|14523.2|14521.2|14523.7|14521.7|14523|14521|10
1649378930000|2022-04-08 00:48:50|14523.1|14521.1|14522.5|14520.5|14523.2|14521.2|14522.5|14520.5|2
1649378940000|2022-04-08 00:49:00|14522.4|14520.4|14521.1|14519.1|14522.6|14520.6|14520.6|14518.6|18
1649378950000|2022-04-08 00:49:10|14520.9|14518.9|14521.4|14519.4|14522.5|14520.5|14520.7|14518.7|11
1649378960000|2022-04-08 00:49:20|14521.2|14519.2|14521.1|14519.1|14521.5|14519.5|14520.7|14518.7|2
1649378970000|2022-04-08 00:49:30|14521.4|14519.4|14520.7|14518.7|14521.7|14519.7|14520.6|14518.6|6
1649378980000|2022-04-08 00:49:40|14520.9|14518.9|14522.9|14520.9|14523.5|14521.5|14520.6|14518.6|8
1649378990000|2022-04-08 00:49:50|14523.1|14521.1|14522.9|14520.9|14523.5|14521.5|14522.6|14520.6|9
1649379000000|2022-04-08 00:50:00|14523|14521|14523.9|14521.9|14525.2|14523.2|14521.9|14519.9|17
1649379010000|2022-04-08 00:50:10|14524|14522|14523.5|14521.5|14524|14522|14523|14521|4
1649379020000|2022-04-08 00:50:20|14523.6|14521.6|14523.5|14521.5|14524.1|14522.1|14522.4|14520.4|19
1649379030000|2022-04-08 00:50:30|14523.7|14521.7|14522|14520|14524.2|14522.2|14521.9|14519.9|4
1649379040000|2022-04-08 00:50:40|14521.7|14519.7|14522|14520|14522|14520|14521.5|14519.5|7
1649379050000|2022-04-08 00:50:50|14521.9|14519.9|14522|14520|14523.2|14521.2|14521.6|14519.6|11
1649379060000|2022-04-08 00:51:00|14521.9|14519.9|14522.4|14520.4|14522.4|14520.4|14521.9|14519.9|2
1649379070000|2022-04-08 00:51:10|14522.5|14520.5|14523.4|14521.4|14523.4|14521.4|14522.5|14520.5|3
1649379080000|2022-04-08 00:51:20|14523.2|14521.2|14524.7|14522.7|14524.7|14522.7|14522.4|14520.4|9
1649379090000|2022-04-08 00:51:30|14524.9|14522.9|14525.4|14523.4|14525.4|14523.4|14524.4|14522.4|13
1649379100000|2022-04-08 00:51:40|14525.5|14523.5|14525.4|14523.4|14525.7|14523.7|14525.4|14523.4|12
1649379110000|2022-04-08 00:51:50|14525.5|14523.5|14524.9|14522.9|14525.6|14523.6|14524.7|14522.7|11
1649379120000|2022-04-08 00:52:00|14525.1|14523.1|14525.2|14523.2|14525.5|14523.5|14524.6|14522.6|3
1649379130000|2022-04-08 00:52:10|14525.6|14523.6|14526.5|14524.5|14526.5|14524.5|14525.5|14523.5|5
1649379140000|2022-04-08 00:52:20|14526.4|14524.4|14526.5|14524.5|14526.6|14524.6|14525.4|14523.4|7
1649379150000|2022-04-08 00:52:30|14526.6|14524.6|14527.5|14525.5|14528.2|14526.2|14526.6|14524.6|18
1649379160000|2022-04-08 00:52:40|14527.4|14525.4|14526.2|14524.2|14527.4|14525.4|14526.2|14524.2|5
1649379170000|2022-04-08 00:52:50|14526.4|14524.4|14527.1|14525.1|14527.1|14525.1|14525.5|14523.5|4
1649379180000|2022-04-08 00:53:00|14527.2|14525.2|14525.7|14523.7|14527.2|14525.2|14525.6|14523.6|1
1649379190000|2022-04-08 00:53:10|14525.9|14523.9|14526|14524|14526.1|14524.1|14525.5|14523.5|1
1649379200000|2022-04-08 00:53:20|14526.1|14524.1|14525.9|14523.9|14526.6|14524.6|14525.6|14523.6|3
1649379210000|2022-04-08 00:53:30|14526|14524|14525.5|14523.5|14526|14524|14525.5|14523.5|1
1649379220000|2022-04-08 00:53:40|14525.7|14523.7|14526.5|14524.5|14526.7|14524.7|14525.6|14523.6|4
1649379230000|2022-04-08 00:53:50|14526.1|14524.1|14523.9|14521.9|14526.2|14524.2|14523.9|14521.9|30
1649379240000|2022-04-08 00:54:00|14524|14522|14523.9|14521.9|14524.1|14522.1|14523.7|14521.7|2
1649379250000|2022-04-08 00:54:10|14524|14522|14525.1|14523.1|14525.1|14523.1|14523.9|14521.9|3
1649379260000|2022-04-08 00:54:20|14525|14523|14524.9|14522.9|14525.4|14523.4|14524.5|14522.5|0
1649379270000|2022-04-08 00:54:30|14524.7|14522.7|14525.1|14523.1|14525.1|14523.1|14524.7|14522.7|7
1649379280000|2022-04-08 00:54:40|14525.2|14523.2|14526.6|14524.6|14527.1|14525.1|14525.2|14523.2|7
1649379290000|2022-04-08 00:54:50|14526.7|14524.7|14526.4|14524.4|14526.7|14524.7|14525.6|14523.6|0
1649379300000|2022-04-08 00:55:00|14526.2|14524.2|14525.6|14523.6|14526.6|14524.6|14525.6|14523.6|1
1649379310000|2022-04-08 00:55:10|14525.5|14523.5|14525.2|14523.2|14526|14524|14525.1|14523.1|3
1649379320000|2022-04-08 00:55:20|14525.4|14523.4|14525.6|14523.6|14525.9|14523.9|14525.2|14523.2|0
1649379330000|2022-04-08 00:55:30|14525.7|14523.7|14526.4|14524.4|14526.7|14524.7|14525.6|14523.6|15
1649379340000|2022-04-08 00:55:40|14526.1|14524.1|14525.1|14523.1|14526.4|14524.4|14524.7|14522.7|2
1649379350000|2022-04-08 00:55:50|14525|14523|14524.4|14522.4|14525.1|14523.1|14524.4|14522.4|11
1649379360000|2022-04-08 00:56:00|14524.2|14522.2|14524.9|14522.9|14524.9|14522.9|14523.2|14521.2|25
1649379370000|2022-04-08 00:56:10|14525|14523|14524.5|14522.5|14525.2|14523.2|14523.9|14521.9|4
1649379380000|2022-04-08 00:56:20|14524.1|14522.1|14526.5|14524.5|14526.5|14524.5|14524|14522|54
1649379390000|2022-04-08 00:56:30|14526.4|14524.4|14526.9|14524.9|14526.9|14524.9|14525.7|14523.7|21
1649379400000|2022-04-08 00:56:40|14527|14525|14528.2|14526.2|14528.2|14526.2|14527|14525|15
1649379410000|2022-04-08 00:56:50|14528.1|14526.1|14526|14524|14528.4|14526.4|14525.9|14523.9|10
1649379420000|2022-04-08 00:57:00|14525.9|14523.9|14525|14523|14526.4|14524.4|14525|14523|7
1649379430000|2022-04-08 00:57:10|14525.1|14523.1|14526.4|14524.4|14526.4|14524.4|14524.9|14522.9|8
1649379440000|2022-04-08 00:57:20|14526.1|14524.1|14526.2|14524.2|14526.5|14524.5|14525.5|14523.5|6
1649379450000|2022-04-08 00:57:30|14526.4|14524.4|14526.2|14524.2|14526.7|14524.7|14526.1|14524.1|1
1649379460000|2022-04-08 00:57:40|14526.4|14524.4|14527.2|14525.2|14527.2|14525.2|14525.9|14523.9|9
1649379470000|2022-04-08 00:57:50|14527.1|14525.1|14527.2|14525.2|14527.4|14525.4|14526.7|14524.7|4
1649379480000|2022-04-08 00:58:00|14527.4|14525.4|14528.2|14526.2|14528.2|14526.2|14527.1|14525.1|12
1649379490000|2022-04-08 00:58:10|14528.1|14526.1|14529|14527|14529|14527|14527.4|14525.4|8
1649379500000|2022-04-08 00:58:20|14529.1|14527.1|14531.1|14529.1|14531.1|14529.1|14528.6|14526.6|35
1649379510000|2022-04-08 00:58:30|14531|14529|14529.4|14527.4|14531|14529|14529.1|14527.1|21
1649379520000|2022-04-08 00:58:40|14529.5|14527.5|14529.2|14527.2|14529.9|14527.9|14529.1|14527.1|1
1649379530000|2022-04-08 00:58:50|14529.4|14527.4|14529.9|14527.9|14529.9|14527.9|14528.9|14526.9|13
1649379540000|2022-04-08 00:59:00|14529.5|14527.5|14529.6|14527.6|14529.9|14527.9|14529.2|14527.2|6
1649379550000|2022-04-08 00:59:10|14529.5|14527.5|14530.2|14528.2|14530.4|14528.4|14529.5|14527.5|11
1649379560000|2022-04-08 00:59:20|14530.1|14528.1|14529.6|14527.6|14530.1|14528.1|14529.6|14527.6|3
1649379570000|2022-04-08 00:59:30|14530|14528|14529.7|14527.7|14530.1|14528.1|14529.7|14527.7|7
1649379580000|2022-04-08 00:59:40|14529.6|14527.6|14529.7|14527.7|14529.7|14527.7|14529.4|14527.4|0
1649379590000|2022-04-08 00:59:50|14529.5|14527.5|14530|14528|14530|14528|14529.4|14527.4|12
1649379600000|2022-04-08 01:00:00|14529.9|14527.9|14532|14530|14532.4|14530.4|14529.9|14527.9|35
1649379610000|2022-04-08 01:00:10|14532.1|14530.1|14533.2|14531.2|14533.4|14531.4|14532|14530|13
1649379620000|2022-04-08 01:00:20|14533.4|14531.4|14534|14532|14535.2|14533.2|14533.2|14531.2|27
1649379630000|2022-04-08 01:00:30|14534.7|14532.7|14532.6|14530.6|14534.9|14532.9|14532.6|14530.6|35
1649379640000|2022-04-08 01:00:40|14532.7|14530.7|14532.5|14530.5|14533.2|14531.2|14532|14530|5
1649379650000|2022-04-08 01:00:50|14532.7|14530.7|14532.4|14530.4|14532.7|14530.7|14532.1|14530.1|2
1649379660000|2022-04-08 01:01:00|14532.2|14530.2|14532.2|14530.2|14533.9|14531.9|14532.2|14530.2|22
1649379670000|2022-04-08 01:01:10|14532.1|14530.1|14533.2|14531.2|14533.5|14531.5|14532|14530|16
1649379680000|2022-04-08 01:01:20|14533.4|14531.4|14533.4|14531.4|14533.5|14531.5|14532.9|14530.9|7
1649379690000|2022-04-08 01:01:30|14533.2|14531.2|14532.6|14530.6|14533.4|14531.4|14532.6|14530.6|3
1649379700000|2022-04-08 01:01:40|14533|14531|14532.1|14530.1|14533|14531|14532|14530|3
1649379710000|2022-04-08 01:01:50|14532|14530|14532.1|14530.1|14533.1|14531.1|14531.4|14529.4|16
1649379720000|2022-04-08 01:02:00|14532.2|14530.2|14532.7|14530.7|14532.7|14530.7|14532|14530|6
1649379730000|2022-04-08 01:02:10|14533.6|14531.6|14534.7|14532.7|14534.7|14532.7|14533.6|14531.6|7
1649379740000|2022-04-08 01:02:20|14534.6|14532.6|14533.1|14531.1|14534.6|14532.6|14532.6|14530.6|8
1649379750000|2022-04-08 01:02:30|14533.4|14531.4|14533.5|14531.5|14534|14532|14532.7|14530.7|9
1649379760000|2022-04-08 01:02:40|14533.6|14531.6|14532.9|14530.9|14533.9|14531.9|14532.7|14530.7|0
1649379770000|2022-04-08 01:02:50|14532.7|14530.7|14534|14532|14534|14532|14532.7|14530.7|19
1649379780000|2022-04-08 01:03:00|14533.9|14531.9|14532.7|14530.7|14534|14532|14532.7|14530.7|17
1649379790000|2022-04-08 01:03:10|14533.1|14531.1|14535.1|14533.1|14535.1|14533.1|14533.1|14531.1|17
1649379800000|2022-04-08 01:03:20|14535|14533|14534.4|14532.4|14535.5|14533.5|14534.4|14532.4|2
1649379810000|2022-04-08 01:03:30|14534.5|14532.5|14534.2|14532.2|14534.5|14532.5|14534.1|14532.1|2
1649379820000|2022-04-08 01:03:40|14534.4|14532.4|14534.7|14532.7|14534.9|14532.9|14534.1|14532.1|5
1649379830000|2022-04-08 01:03:50|14534.9|14532.9|14535.5|14533.5|14535.5|14533.5|14534.9|14532.9|17
1649379840000|2022-04-08 01:04:00|14535.4|14533.4|14534.6|14532.6|14535.5|14533.5|14534.6|14532.6|4
1649379850000|2022-04-08 01:04:10|14534.7|14532.7|14535.2|14533.2|14535.5|14533.5|14534.5|14532.5|2
1649379860000|2022-04-08 01:04:20|14535.4|14533.4|14535.2|14533.2|14535.4|14533.4|14534.9|14532.9|3
1649379870000|2022-04-08 01:04:30|14535.1|14533.1|14534.9|14532.9|14535.2|14533.2|14534.9|14532.9|0
1649379880000|2022-04-08 01:04:40|14535|14533|14535.2|14533.2|14535.2|14533.2|14534.5|14532.5|5
1649379890000|2022-04-08 01:04:50|14535.1|14533.1|14536.1|14534.1|14536.2|14534.2|14534.9|14532.9|9
1649379900000|2022-04-08 01:05:00|14536|14534|14535.7|14533.7|14537.4|14535.4|14535.7|14533.7|9
1649379910000|2022-04-08 01:05:10|14535.4|14533.4|14535|14533|14536.4|14534.4|14535|14533|8
1649379920000|2022-04-08 01:05:20|14535.1|14533.1|14535.4|14533.4|14535.7|14533.7|14535|14533|2
1649379930000|2022-04-08 01:05:30|14535.5|14533.5|14535.2|14533.2|14535.7|14533.7|14535.2|14533.2|2
1649379940000|2022-04-08 01:05:40|14535.4|14533.4|14534.7|14532.7|14535.7|14533.7|14534.4|14532.4|10
1649379950000|2022-04-08 01:05:50|14534.6|14532.6|14533|14531|14534.7|14532.7|14533|14531|15
1649379960000|2022-04-08 01:06:00|14533.2|14531.2|14533.5|14531.5|14533.6|14531.6|14532.1|14530.1|16
1649379970000|2022-04-08 01:06:10|14533.6|14531.6|14534.6|14532.6|14535.1|14533.1|14533.6|14531.6|3
1649379980000|2022-04-08 01:06:20|14534.5|14532.5|14533.7|14531.7|14534.7|14532.7|14533.6|14531.6|1
1649379990000|2022-04-08 01:06:30|14533.6|14531.6|14533.6|14531.6|14533.7|14531.7|14533.5|14531.5|0
1649380000000|2022-04-08 01:06:40|14533.7|14531.7|14534.5|14532.5|14534.9|14532.9|14533.5|14531.5|10
1649380010000|2022-04-08 01:06:50|14534.6|14532.6|14535.5|14533.5|14535.5|14533.5|14534.6|14532.6|8
1649380020000|2022-04-08 01:07:00|14535.4|14533.4|14535.7|14533.7|14536|14534|14535.4|14533.4|16
1649380030000|2022-04-08 01:07:10|14535.9|14533.9|14536.4|14534.4|14537|14535|14535.9|14533.9|11
1649380040000|2022-04-08 01:07:20|14536.5|14534.5|14537.2|14535.2|14538|14536|14536.4|14534.4|12
1649380050000|2022-04-08 01:07:30|14537.1|14535.1|14537.7|14535.7|14537.7|14535.7|14537|14535|14
1649380060000|2022-04-08 01:07:40|14537.6|14535.6|14537.6|14535.6|14537.6|14535.6|14537.4|14535.4|11
1649380070000|2022-04-08 01:07:50|14537.4|14535.4|14538.2|14536.2|14538.2|14536.2|14537.4|14535.4|8
1649380080000|2022-04-08 01:08:00|14538|14536|14539|14537|14539|14537|14538|14536|8
1649380090000|2022-04-08 01:08:10|14539.1|14537.1|14538.1|14536.1|14539.1|14537.1|14538|14536|11
1649380100000|2022-04-08 01:08:20|14538.2|14536.2|14538.6|14536.6|14539|14537|14538.2|14536.2|1
1649380110000|2022-04-08 01:08:30|14538.5|14536.5|14538.9|14536.9|14539.2|14537.2|14538.5|14536.5|2
1649380120000|2022-04-08 01:08:40|14539|14537|14538.1|14536.1|14539|14537|14538|14536|3
1649380130000|2022-04-08 01:08:50|14537.6|14535.6|14538.4|14536.4|14538.4|14536.4|14537.2|14535.2|10
1649380140000|2022-04-08 01:09:00|14538.2|14536.2|14537.7|14535.7|14538.2|14536.2|14536.5|14534.5|39
1649380150000|2022-04-08 01:09:10|14538.2|14536.2|14537.4|14535.4|14538.4|14536.4|14537.4|14535.4|3
1649380160000|2022-04-08 01:09:20|14537.2|14535.2|14537.1|14535.1|14537.2|14535.2|14536.4|14534.4|9
1649380170000|2022-04-08 01:09:30|14537|14535|14537.5|14535.5|14537.5|14535.5|14537|14535|4
1649380180000|2022-04-08 01:09:40|14537.4|14535.4|14534.4|14532.4|14537.4|14535.4|14534.4|14532.4|27
1649380190000|2022-04-08 01:09:50|14534.5|14532.5|14535.1|14533.1|14535.4|14533.4|14533.6|14531.6|18
1649380200000|2022-04-08 01:10:00|14535.2|14533.2|14534.9|14532.9|14535.6|14533.6|14532.5|14530.5|38
1649380210000|2022-04-08 01:10:10|14534.7|14532.7|14534.5|14532.5|14534.7|14532.7|14534.2|14532.2|1
1649380220000|2022-04-08 01:10:20|14534.4|14532.4|14535.9|14533.9|14535.9|14533.9|14533.7|14531.7|18
1649380230000|2022-04-08 01:10:30|14536|14534|14534.7|14532.7|14536|14534|14534.6|14532.6|53
1649380240000|2022-04-08 01:10:40|14534.9|14532.9|14532.7|14530.7|14535.4|14533.4|14532.7|14530.7|14
1649380250000|2022-04-08 01:10:50|14532.5|14530.5|14532.1|14530.1|14532.6|14530.6|14531.2|14529.2|13
1649380260000|2022-04-08 01:11:00|14532|14530|14531.1|14529.1|14532.1|14530.1|14530.7|14528.7|15
1649380270000|2022-04-08 01:11:10|14531|14529|14532.2|14530.2|14532.2|14530.2|14531|14529|1
1649380280000|2022-04-08 01:11:20|14532.4|14530.4|14530.6|14528.6|14532.4|14530.4|14530.6|14528.6|11
1649380290000|2022-04-08 01:11:30|14530.5|14528.5|14530.2|14528.2|14531|14529|14529.9|14527.9|33
1649380300000|2022-04-08 01:11:40|14530.1|14528.1|14529.9|14527.9|14531|14529|14529.9|14527.9|9
1649380310000|2022-04-08 01:11:50|14530.4|14528.4|14529.6|14527.6|14530.9|14528.9|14529.2|14527.2|3
1649380320000|2022-04-08 01:12:00|14529.4|14527.4|14530.4|14528.4|14530.4|14528.4|14529.2|14527.2|13
1649380330000|2022-04-08 01:12:10|14530.5|14528.5|14529.6|14527.6|14530.5|14528.5|14529.4|14527.4|2
1649380340000|2022-04-08 01:12:20|14529.5|14527.5|14528.9|14526.9|14529.5|14527.5|14528|14526|16
1649380350000|2022-04-08 01:12:30|14529|14527|14528.6|14526.6|14529.5|14527.5|14528.6|14526.6|7
1649380360000|2022-04-08 01:12:40|14528.9|14526.9|14530|14528|14530.2|14528.2|14528.6|14526.6|8
1649380370000|2022-04-08 01:12:50|14530.1|14528.1|14529.4|14527.4|14530.5|14528.5|14528.7|14526.7|5
1649380380000|2022-04-08 01:13:00|14529.5|14527.5|14528.9|14526.9|14529.5|14527.5|14528.7|14526.7|2
1649380390000|2022-04-08 01:13:10|14529|14527|14528.9|14526.9|14529.6|14527.6|14528.7|14526.7|4
1649380400000|2022-04-08 01:13:20|14529|14527|14529.1|14527.1|14529.6|14527.6|14529|14527|2
1649380410000|2022-04-08 01:13:30|14529|14527|14528.9|14526.9|14529.1|14527.1|14528.2|14526.2|2
1649380420000|2022-04-08 01:13:40|14528.7|14526.7|14528.4|14526.4|14528.9|14526.9|14528.2|14526.2|4
1649380430000|2022-04-08 01:13:50|14528.6|14526.6|14529.1|14527.1|14529.7|14527.7|14528.6|14526.6|9
1649380440000|2022-04-08 01:14:00|14529|14527|14528.6|14526.6|14529.4|14527.4|14528.1|14526.1|4
1649380450000|2022-04-08 01:14:10|14528.4|14526.4|14527.2|14525.2|14528.6|14526.6|14527.2|14525.2|12
1649380460000|2022-04-08 01:14:20|14527.4|14525.4|14528|14526|14528.2|14526.2|14527.2|14525.2|3
1649380470000|2022-04-08 01:14:30|14528.1|14526.1|14528.5|14526.5|14528.6|14526.6|14528|14526|2
1649380480000|2022-04-08 01:14:40|14528.4|14526.4|14528.9|14526.9|14529.2|14527.2|14528.4|14526.4|3
1649380490000|2022-04-08 01:14:50|14528|14526|14527.4|14525.4|14528|14526|14527.2|14525.2|4
1649380500000|2022-04-08 01:15:00|14527.6|14525.6|14531|14529|14531|14529|14527.2|14525.2|18
1649380510000|2022-04-08 01:15:10|14531.1|14529.1|14530.5|14528.5|14531.1|14529.1|14529.4|14527.4|9
1649380520000|2022-04-08 01:15:20|14530.4|14528.4|14530.7|14528.7|14530.9|14528.9|14529.4|14527.4|1
1649380530000|2022-04-08 01:15:30|14530.9|14528.9|14531.5|14529.5|14531.6|14529.6|14530.6|14528.6|16
1649380540000|2022-04-08 01:15:40|14531.6|14529.6|14531.2|14529.2|14531.9|14529.9|14530.9|14528.9|5
1649380550000|2022-04-08 01:15:50|14531.1|14529.1|14530.6|14528.6|14531.4|14529.4|14530.5|14528.5|1
1649380560000|2022-04-08 01:16:00|14530.7|14528.7|14530.7|14528.7|14530.9|14528.9|14530|14528|3
1649380570000|2022-04-08 01:16:10|14530.6|14528.6|14528.9|14526.9|14530.6|14528.6|14527.6|14525.6|22
1649380580000|2022-04-08 01:16:20|14528.7|14526.7|14523.5|14521.5|14529|14527|14523.5|14521.5|156
1649380590000|2022-04-08 01:16:30|14523.4|14521.4|14522.5|14520.5|14523.5|14521.5|14522.4|14520.4|22
1649380600000|2022-04-08 01:16:40|14522.9|14520.9|14521.6|14519.6|14523.4|14521.4|14521.6|14519.6|20
1649380610000|2022-04-08 01:16:50|14521.5|14519.5|14521.7|14519.7|14521.7|14519.7|14520.4|14518.4|35
1649380620000|2022-04-08 01:17:00|14521.5|14519.5|14521.6|14519.6|14522|14520|14521.1|14519.1|5
1649380630000|2022-04-08 01:17:10|14521.7|14519.7|14522.2|14520.2|14523|14521|14521.5|14519.5|12
1649380640000|2022-04-08 01:17:20|14522.1|14520.1|14522.1|14520.1|14522.7|14520.7|14522|14520|6
1649380650000|2022-04-08 01:17:30|14522.7|14520.7|14522.2|14520.2|14523|14521|14521.6|14519.6|10
1649380660000|2022-04-08 01:17:40|14522.1|14520.1|14522.7|14520.7|14523.2|14521.2|14522.1|14520.1|11
1649380670000|2022-04-08 01:17:50|14523|14521|14521.7|14519.7|14523.1|14521.1|14521.5|14519.5|6
1649380680000|2022-04-08 01:18:00|14521.9|14519.9|14521.2|14519.2|14521.9|14519.9|14521.2|14519.2|8
1649380690000|2022-04-08 01:18:10|14521.1|14519.1|14522.2|14520.2|14522.4|14520.4|14521|14519|11
1649380700000|2022-04-08 01:18:20|14522.1|14520.1|14522|14520|14522.4|14520.4|14521.7|14519.7|1
1649380710000|2022-04-08 01:18:30|14522.1|14520.1|14521.6|14519.6|14522.1|14520.1|14521.6|14519.6|23
1649380720000|2022-04-08 01:18:40|14521.5|14519.5|14520.5|14518.5|14521.6|14519.6|14520.2|14518.2|21
1649380730000|2022-04-08 01:18:50|14520.4|14518.4|14520.7|14518.7|14521.4|14519.4|14520.1|14518.1|8
1649380740000|2022-04-08 01:19:00|14520.9|14518.9|14521.2|14519.2|14521.2|14519.2|14520.1|14518.1|14
1649380750000|2022-04-08 01:19:10|14521.4|14519.4|14522.5|14520.5|14523|14521|14521.4|14519.4|16
1649380760000|2022-04-08 01:19:20|14522.6|14520.6|14522.4|14520.4|14523|14521|14522.2|14520.2|1
1649380770000|2022-04-08 01:19:30|14522.2|14520.2|14521.4|14519.4|14522.4|14520.4|14521.4|14519.4|3
1649380780000|2022-04-08 01:19:40|14521.5|14519.5|14523.1|14521.1|14523.1|14521.1|14521.2|14519.2|9
1649380790000|2022-04-08 01:19:50|14523|14521|14522.7|14520.7|14523.1|14521.1|14522.4|14520.4|2
1649380800000|2022-04-08 01:20:00|14522.9|14520.9|14523.5|14521.5|14523.5|14521.5|14522.4|14520.4|8
1649380810000|2022-04-08 01:20:10|14523.4|14521.4|14525.1|14523.1|14525.6|14523.6|14523.4|14521.4|10
1649380820000|2022-04-08 01:20:20|14525|14523|14526.4|14524.4|14526.5|14524.5|14524.9|14522.9|16
1649380830000|2022-04-08 01:20:30|14526.5|14524.5|14524.1|14522.1|14526.5|14524.5|14524.1|14522.1|12
1649380840000|2022-04-08 01:20:40|14524|14522|14524.2|14522.2|14524.2|14522.2|14523|14521|8
1649380850000|2022-04-08 01:20:50|14524.1|14522.1|14524|14522|14524.5|14522.5|14523.9|14521.9|6
1649380860000|2022-04-08 01:21:00|14523.2|14521.2|14523.9|14521.9|14524|14522|14522.1|14520.1|5
1649380870000|2022-04-08 01:21:10|14524.1|14522.1|14523.7|14521.7|14524.1|14522.1|14523.4|14521.4|1
1649380880000|2022-04-08 01:21:20|14523.6|14521.6|14523.5|14521.5|14524|14522|14523.4|14521.4|0
1649380890000|2022-04-08 01:21:30|14523.6|14521.6|14521.7|14519.7|14523.9|14521.9|14521.5|14519.5|13
1649380900000|2022-04-08 01:21:40|14521.6|14519.6|14520|14518|14521.7|14519.7|14519.7|14517.7|37
1649380910000|2022-04-08 01:21:50|14519.7|14517.7|14518.5|14516.5|14520.2|14518.2|14518.5|14516.5|29
1649380920000|2022-04-08 01:22:00|14518.6|14516.6|14518.7|14516.7|14518.9|14516.9|14518.1|14516.1|24
1649380930000|2022-04-08 01:22:10|14518.9|14516.9|14518|14516|14518.9|14516.9|14517.9|14515.9|16
1649380940000|2022-04-08 01:22:20|14517.9|14515.9|14518.5|14516.5|14518.5|14516.5|14517.7|14515.7|4
1649380950000|2022-04-08 01:22:30|14519|14517|14519.2|14517.2|14519.2|14517.2|14519|14517|11
1649380960000|2022-04-08 01:22:40|14519.1|14517.1|14518.7|14516.7|14519.1|14517.1|14518.5|14516.5|2
1649380970000|2022-04-08 01:22:50|14518.5|14516.5|14518.2|14516.2|14518.9|14516.9|14518.1|14516.1|12
1649380980000|2022-04-08 01:23:00|14518.4|14516.4|14518.7|14516.7|14520.2|14518.2|14518.4|14516.4|15
1649380990000|2022-04-08 01:23:10|14518.5|14516.5|14519.7|14517.7|14519.7|14517.7|14518.5|14516.5|12
1649381000000|2022-04-08 01:23:20|14519.6|14517.6|14518.5|14516.5|14519.6|14517.6|14518.5|14516.5|3
1649381010000|2022-04-08 01:23:30|14519.4|14517.4|14519.6|14517.6|14520.2|14518.2|14519.4|14517.4|12
1649381020000|2022-04-08 01:23:40|14519.4|14517.4|14517.5|14515.5|14519.6|14517.6|14517.1|14515.1|50
1649381030000|2022-04-08 01:23:50|14517.2|14515.2|14517.7|14515.7|14518.2|14516.2|14517|14515|17
1649381040000|2022-04-08 01:24:00|14517.9|14515.9|14518.4|14516.4|14518.5|14516.5|14517.4|14515.4|15
1649381050000|2022-04-08 01:24:10|14518.5|14516.5|14518.5|14516.5|14519.1|14517.1|14518.4|14516.4|10
1649381060000|2022-04-08 01:24:20|14518.6|14516.6|14518|14516|14519.1|14517.1|14518|14516|35
1649381070000|2022-04-08 01:24:30|14517.9|14515.9|14517.5|14515.5|14518|14516|14517.5|14515.5|4
1649381080000|2022-04-08 01:24:40|14517.6|14515.6|14517.4|14515.4|14518.1|14516.1|14517.4|14515.4|6
1649381090000|2022-04-08 01:24:50|14517.2|14515.2|14517.7|14515.7|14518|14516|14517.2|14515.2|8
1649381100000|2022-04-08 01:25:00|14517.9|14515.9|14519.7|14517.7|14520|14518|14517.5|14515.5|33
1649381110000|2022-04-08 01:25:10|14519.9|14517.9|14520|14518|14520.2|14518.2|14519.7|14517.7|4
1649381120000|2022-04-08 01:25:20|14519.9|14517.9|14520.2|14518.2|14520.2|14518.2|14519.2|14517.2|13
1649381130000|2022-04-08 01:25:30|14520.1|14518.1|14519.7|14517.7|14520.2|14518.2|14519.7|14517.7|14
1649381140000|2022-04-08 01:25:40|14519.6|14517.6|14519.4|14517.4|14520|14518|14519|14517|10
1649381150000|2022-04-08 01:25:50|14519.5|14517.5|14519.1|14517.1|14519.5|14517.5|14518.9|14516.9|1
1649381160000|2022-04-08 01:26:00|14519|14517|14520.7|14518.7|14520.9|14518.9|14519|14517|6
1649381170000|2022-04-08 01:26:10|14520.9|14518.9|14520.7|14518.7|14521.1|14519.1|14520.5|14518.5|3
1649381180000|2022-04-08 01:26:20|14520.1|14518.1|14520|14518|14520.5|14518.5|14520|14518|5
1649381190000|2022-04-08 01:26:30|14519.7|14517.7|14519.4|14517.4|14519.7|14517.7|14519.4|14517.4|3
1649381200000|2022-04-08 01:26:40|14519.1|14517.1|14520.5|14518.5|14520.6|14518.6|14519.1|14517.1|4
1649381210000|2022-04-08 01:26:50|14520.4|14518.4|14520.2|14518.2|14520.5|14518.5|14520.1|14518.1|2
1649381220000|2022-04-08 01:27:00|14520.1|14518.1|14520|14518|14520.9|14518.9|14520|14518|6
1649381230000|2022-04-08 01:27:10|14520.1|14518.1|14520.5|14518.5|14521.1|14519.1|14520.1|14518.1|1
1649381240000|2022-04-08 01:27:20|14520.4|14518.4|14520.5|14518.5|14520.6|14518.6|14520.4|14518.4|4
1649381250000|2022-04-08 01:27:30|14520.6|14518.6|14520|14518|14520.6|14518.6|14519.6|14517.6|3
1649381260000|2022-04-08 01:27:40|14519.9|14517.9|14519.7|14517.7|14520|14518|14519|14517|21
1649381270000|2022-04-08 01:27:50|14519.9|14517.9|14519.6|14517.6|14520.1|14518.1|14519.1|14517.1|0
1649381280000|2022-04-08 01:28:00|14519.5|14517.5|14519.5|14517.5|14519.5|14517.5|14519.1|14517.1|1
1649381290000|2022-04-08 01:28:10|14519.4|14517.4|14518.4|14516.4|14520.1|14518.1|14518.4|14516.4|3
1649381300000|2022-04-08 01:28:20|14518.5|14516.5|14518|14516|14518.5|14516.5|14516.9|14514.9|16
1649381310000|2022-04-08 01:28:30|14518.1|14516.1|14518.5|14516.5|14518.5|14516.5|14517.9|14515.9|4
1649381320000|2022-04-08 01:28:40|14518.6|14516.6|14518.4|14516.4|14518.6|14516.6|14518.4|14516.4|1
1649381330000|2022-04-08 01:28:50|14518.5|14516.5|14519.5|14517.5|14519.5|14517.5|14518.4|14516.4|5
1649381340000|2022-04-08 01:29:00|14520|14518|14520.9|14518.9|14521.1|14519.1|14519.7|14517.7|17
1649381350000|2022-04-08 01:29:10|14521|14519|14520.7|14518.7|14521.1|14519.1|14520.4|14518.4|6
1649381360000|2022-04-08 01:29:20|14520.9|14518.9|14521.4|14519.4|14521.4|14519.4|14520.6|14518.6|4
1649381370000|2022-04-08 01:29:30|14521.5|14519.5|14521.6|14519.6|14523|14521|14520.7|14518.7|5
1649381380000|2022-04-08 01:29:40|14521.5|14519.5|14521|14519|14521.7|14519.7|14520.7|14518.7|0
1649381390000|2022-04-08 01:29:50|14520.9|14518.9|14521|14519|14521.4|14519.4|14520.9|14518.9|1
1649381400000|2022-04-08 01:30:00|14521.1|14519.1|14521.7|14519.7|14522.1|14520.1|14520.6|14518.6|10
1649381410000|2022-04-08 01:30:10|14521.6|14519.6|14522.2|14520.2|14522.9|14520.9|14521.6|14519.6|9
1649381420000|2022-04-08 01:30:20|14522.4|14520.4|14521.6|14519.6|14522.7|14520.7|14521|14519|11
1649381430000|2022-04-08 01:30:30|14521.7|14519.7|14520.7|14518.7|14521.9|14519.9|14520.6|14518.6|12
1649381440000|2022-04-08 01:30:40|14519.9|14517.9|14521|14519|14521.7|14519.7|14519.9|14517.9|8
1649381450000|2022-04-08 01:30:50|14521.1|14519.1|14521.5|14519.5|14521.7|14519.7|14521|14519|2
1649381460000|2022-04-08 01:31:00|14521.4|14519.4|14520.9|14518.9|14522|14520|14520.9|14518.9|4
1649381470000|2022-04-08 01:31:10|14521|14519|14520.2|14518.2|14521.1|14519.1|14520.1|14518.1|4
1649381480000|2022-04-08 01:31:20|14520.4|14518.4|14520|14518|14520.6|14518.6|14520|14518|2
1649381490000|2022-04-08 01:31:30|14520.1|14518.1|14519.2|14517.2|14520.5|14518.5|14518.7|14516.7|10
1649381500000|2022-04-08 01:31:40|14519.4|14517.4|14520.1|14518.1|14520.5|14518.5|14518.7|14516.7|2
1649381510000|2022-04-08 01:31:50|14520|14518|14520.7|14518.7|14521.1|14519.1|14519.7|14517.7|3
1649381520000|2022-04-08 01:32:00|14520.9|14518.9|14523|14521|14523|14521|14520.7|14518.7|19
1649381530000|2022-04-08 01:32:10|14522.9|14520.9|14522|14520|14522.9|14520.9|14521.9|14519.9|13
1649381540000|2022-04-08 01:32:20|14521.9|14519.9|14521.6|14519.6|14522.1|14520.1|14521|14519|5
1649381550000|2022-04-08 01:32:30|14521.9|14519.9|14521.1|14519.1|14522.1|14520.1|14520.9|14518.9|4
1649381560000|2022-04-08 01:32:40|14521.2|14519.2|14520.2|14518.2|14521.4|14519.4|14519.9|14517.9|2
1649381570000|2022-04-08 01:32:50|14520.1|14518.1|14520.9|14518.9|14521|14519|14520.1|14518.1|3
1649381580000|2022-04-08 01:33:00|14520.7|14518.7|14521.7|14519.7|14522.2|14520.2|14520.1|14518.1|7
1649381590000|2022-04-08 01:33:10|14521.6|14519.6|14521.5|14519.5|14522.2|14520.2|14521|14519|12
1649381600000|2022-04-08 01:33:20|14521.4|14519.4|14521.6|14519.6|14522.1|14520.1|14521.4|14519.4|0
1649381610000|2022-04-08 01:33:30|14522.1|14520.1|14521.7|14519.7|14522.2|14520.2|14521.2|14519.2|4
1649381620000|2022-04-08 01:33:40|14521.6|14519.6|14521.6|14519.6|14521.7|14519.7|14521.5|14519.5|1
1649381630000|2022-04-08 01:33:50|14521.7|14519.7|14521.2|14519.2|14521.9|14519.9|14520.7|14518.7|6
1649381640000|2022-04-08 01:34:00|14521.4|14519.4|14522.2|14520.2|14523|14521|14520.7|14518.7|9
1649381650000|2022-04-08 01:34:10|14522.4|14520.4|14522.2|14520.2|14522.7|14520.7|14521.7|14519.7|6
1649381660000|2022-04-08 01:34:20|14521.9|14519.9|14522.1|14520.1|14522.4|14520.4|14521.2|14519.2|6
1649381670000|2022-04-08 01:34:30|14522|14520|14521.7|14519.7|14522.1|14520.1|14521.5|14519.5|4
1649381680000|2022-04-08 01:34:40|14521.6|14519.6|14521.2|14519.2|14522.4|14520.4|14521.2|14519.2|5
1649381690000|2022-04-08 01:34:50|14521.4|14519.4|14520.1|14518.1|14521.4|14519.4|14519.9|14517.9|22
1649381700000|2022-04-08 01:35:00|14520|14518|14520.7|14518.7|14521.2|14519.2|14519|14517|18
1649381710000|2022-04-08 01:35:10|14520.6|14518.6|14520.2|14518.2|14521|14519|14519.6|14517.6|11
1649381720000|2022-04-08 01:35:20|14520.4|14518.4|14522.2|14520.2|14522.4|14520.4|14520.4|14518.4|13
1649381730000|2022-04-08 01:35:30|14522.1|14520.1|14522.5|14520.5|14522.9|14520.9|14521.9|14519.9|5
1649381740000|2022-04-08 01:35:40|14522.6|14520.6|14522.7|14520.7|14522.7|14520.7|14522|14520|3
1649381750000|2022-04-08 01:35:50|14522.9|14520.9|14522.4|14520.4|14522.9|14520.9|14522.2|14520.2|2
1649381760000|2022-04-08 01:36:00|14522.5|14520.5|14522.7|14520.7|14523|14521|14522|14520|11
1649381770000|2022-04-08 01:36:10|14522.5|14520.5|14522.4|14520.4|14522.6|14520.6|14522|14520|1
1649381780000|2022-04-08 01:36:20|14522.5|14520.5|14520.5|14518.5|14522.5|14520.5|14520.5|14518.5|10
1649381790000|2022-04-08 01:36:30|14520.4|14518.4|14518.7|14516.7|14520.4|14518.4|14518.2|14516.2|15
1649381800000|2022-04-08 01:36:40|14519|14517|14516.9|14514.9|14519.1|14517.1|14516.6|14514.6|42
1649381810000|2022-04-08 01:36:50|14516.7|14514.7|14516.5|14514.5|14517|14515|14516.1|14514.1|25
1649381820000|2022-04-08 01:37:00|14516.4|14514.4|14516.1|14514.1|14516.9|14514.9|14516|14514|35
1649381830000|2022-04-08 01:37:10|14516|14514|14517.6|14515.6|14517.9|14515.9|14514.9|14512.9|83
1649381840000|2022-04-08 01:37:20|14517.7|14515.7|14517.9|14515.9|14517.9|14515.9|14516.6|14514.6|7
1649381850000|2022-04-08 01:37:30|14517.5|14515.5|14519.7|14517.7|14519.9|14517.9|14517.5|14515.5|13
1649381860000|2022-04-08 01:37:40|14519.6|14517.6|14521.4|14519.4|14521.4|14519.4|14519.6|14517.6|14
1649381870000|2022-04-08 01:37:50|14521.5|14519.5|14519.6|14517.6|14521.5|14519.5|14519.6|14517.6|7
1649381880000|2022-04-08 01:38:00|14519.7|14517.7|14521.4|14519.4|14521.5|14519.5|14519.7|14517.7|10
1649381890000|2022-04-08 01:38:10|14521.2|14519.2|14518.6|14516.6|14521.4|14519.4|14518.6|14516.6|6
1649381900000|2022-04-08 01:38:20|14518.5|14516.5|14519.9|14517.9|14520|14518|14518.5|14516.5|7
1649381910000|2022-04-08 01:38:30|14520|14518|14520|14518|14520|14518|14519.6|14517.6|2
1649381920000|2022-04-08 01:38:40|14519.9|14517.9|14520.5|14518.5|14520.5|14518.5|14519.7|14517.7|3
1649381930000|2022-04-08 01:38:50|14520.4|14518.4|14521.1|14519.1|14522.2|14520.2|14520.1|14518.1|15
1649381940000|2022-04-08 01:39:00|14521.2|14519.2|14521.2|14519.2|14521.6|14519.6|14520|14518|2
1649381950000|2022-04-08 01:39:10|14521.1|14519.1|14522.9|14520.9|14523|14521|14521.1|14519.1|5
1649381960000|2022-04-08 01:39:20|14523|14521|14521|14519|14523|14521|14521|14519|1
1649381970000|2022-04-08 01:39:30|14520.9|14518.9|14522.2|14520.2|14522.4|14520.4|14520.9|14518.9|23
1649381980000|2022-04-08 01:39:40|14522.1|14520.1|14522.1|14520.1|14522.4|14520.4|14521.5|14519.5|1
1649381990000|2022-04-08 01:39:50|14522.2|14520.2|14522.2|14520.2|14522.9|14520.9|14522|14520|9
1649382000000|2022-04-08 01:40:00|14522.4|14520.4|14521.7|14519.7|14524|14522|14521.7|14519.7|15
1649382010000|2022-04-08 01:40:10|14521.6|14519.6|14522.5|14520.5|14522.9|14520.9|14521.6|14519.6|0
1649382020000|2022-04-08 01:40:20|14522.6|14520.6|14523|14521|14523.2|14521.2|14522.4|14520.4|4
1649382030000|2022-04-08 01:40:30|14523.1|14521.1|14523.1|14521.1|14523.4|14521.4|14523|14521|6
1649382040000|2022-04-08 01:40:40|14523.2|14521.2|14524|14522|14524|14522|14523|14521|18
1649382050000|2022-04-08 01:40:50|14525|14523|14526.4|14524.4|14526.9|14524.9|14524.6|14522.6|45
1649382060000|2022-04-08 01:41:00|14526.2|14524.2|14527.6|14525.6|14529.4|14527.4|14526|14524|26
1649382070000|2022-04-08 01:41:10|14527.4|14525.4|14528.2|14526.2|14529.1|14527.1|14527.4|14525.4|12
1649382080000|2022-04-08 01:41:20|14528.4|14526.4|14525.2|14523.2|14528.7|14526.7|14524.1|14522.1|85
1649382090000|2022-04-08 01:41:30|14524.6|14522.6|14525.5|14523.5|14525.5|14523.5|14524.1|14522.1|13
1649382100000|2022-04-08 01:41:40|14525.2|14523.2|14526.9|14524.9|14527|14525|14525.1|14523.1|5
1649382110000|2022-04-08 01:41:50|14527|14525|14525.6|14523.6|14527|14525|14525.4|14523.4|4
1649382120000|2022-04-08 01:42:00|14525.7|14523.7|14526.1|14524.1|14526.9|14524.9|14525.7|14523.7|7
1649382130000|2022-04-08 01:42:10|14526.2|14524.2|14527.7|14525.7|14528.1|14526.1|14526.2|14524.2|12
1649382140000|2022-04-08 01:42:20|14527.9|14525.9|14527.6|14525.6|14528.1|14526.1|14527.1|14525.1|1
1649382150000|2022-04-08 01:42:30|14527.4|14525.4|14527.4|14525.4|14528.4|14526.4|14527.2|14525.2|9
1649382160000|2022-04-08 01:42:40|14527.5|14525.5|14527.7|14525.7|14528.4|14526.4|14527.4|14525.4|6
1649382170000|2022-04-08 01:42:50|14527.6|14525.6|14527.9|14525.9|14527.9|14525.9|14527.2|14525.2|1
1649382180000|2022-04-08 01:43:00|14527.7|14525.7|14527.4|14525.4|14528|14526|14527.2|14525.2|1
1649382190000|2022-04-08 01:43:10|14527.5|14525.5|14528|14526|14528.1|14526.1|14527.5|14525.5|2
1649382200000|2022-04-08 01:43:20|14528.1|14526.1|14529.9|14527.9|14530.9|14528.9|14527.9|14525.9|16
1649382210000|2022-04-08 01:43:30|14530|14528|14528.6|14526.6|14530.7|14528.7|14528.5|14526.5|10
1649382220000|2022-04-08 01:43:40|14528.7|14526.7|14528.7|14526.7|14529|14527|14528.4|14526.4|4
1649382230000|2022-04-08 01:43:50|14528.9|14526.9|14528.9|14526.9|14529.5|14527.5|14528.5|14526.5|3
1649382240000|2022-04-08 01:44:00|14529|14527|14529.1|14527.1|14529.4|14527.4|14528.1|14526.1|3
1649382250000|2022-04-08 01:44:10|14529.2|14527.2|14529|14527|14529.4|14527.4|14529|14527|1
1649382260000|2022-04-08 01:44:20|14529.1|14527.1|14528.9|14526.9|14529.2|14527.2|14528.9|14526.9|0
1649382270000|2022-04-08 01:44:30|14529.2|14527.2|14528.6|14526.6|14529.2|14527.2|14528.4|14526.4|3
1649382280000|2022-04-08 01:44:40|14528.4|14526.4|14528.9|14526.9|14529.5|14527.5|14528.4|14526.4|2
1649382290000|2022-04-08 01:44:50|14529|14527|14529.4|14527.4|14529.7|14527.7|14529|14527|3
1649382300000|2022-04-08 01:45:00|14529.5|14527.5|14530|14528|14530.4|14528.4|14529.4|14527.4|5
1649382310000|2022-04-08 01:45:10|14530.1|14528.1|14530|14528|14530.5|14528.5|14529.7|14527.7|1
1649382320000|2022-04-08 01:45:20|14529|14527|14529.4|14527.4|14529.9|14527.9|14528.9|14526.9|12
1649382330000|2022-04-08 01:45:30|14529.5|14527.5|14530.2|14528.2|14530.2|14528.2|14529.1|14527.1|14
1649382340000|2022-04-08 01:45:40|14530.4|14528.4|14530.6|14528.6|14531.2|14529.2|14530.2|14528.2|15
1649382350000|2022-04-08 01:45:50|14530.5|14528.5|14531.4|14529.4|14531.4|14529.4|14530.5|14528.5|7
1649382360000|2022-04-08 01:46:00|14531.9|14529.9|14531.5|14529.5|14532|14530|14531|14529|16
1649382370000|2022-04-08 01:46:10|14531.4|14529.4|14531|14529|14531.6|14529.6|14531|14529|2
1649382380000|2022-04-08 01:46:20|14530.2|14528.2|14529.9|14527.9|14530.5|14528.5|14529.6|14527.6|10
1649382390000|2022-04-08 01:46:30|14530|14528|14530.7|14528.7|14530.7|14528.7|14529.9|14527.9|5
1649382400000|2022-04-08 01:46:40|14530.5|14528.5|14530.5|14528.5|14531.4|14529.4|14530.4|14528.4|7
1649382410000|2022-04-08 01:46:50|14530.4|14528.4|14530|14528|14530.4|14528.4|14529.2|14527.2|11
1649382420000|2022-04-08 01:47:00|14529.9|14527.9|14530|14528|14530.4|14528.4|14528.6|14526.6|14
1649382430000|2022-04-08 01:47:10|14530.1|14528.1|14530.4|14528.4|14530.4|14528.4|14529.4|14527.4|2
1649382440000|2022-04-08 01:47:20|14530.5|14528.5|14531|14529|14531.1|14529.1|14530.1|14528.1|6
1649382450000|2022-04-08 01:47:30|14530.9|14528.9|14529.6|14527.6|14530.9|14528.9|14529.4|14527.4|6
1649382460000|2022-04-08 01:47:40|14529.7|14527.7|14530.4|14528.4|14530.9|14528.9|14529.2|14527.2|9
1649382470000|2022-04-08 01:47:50|14530.1|14528.1|14530.4|14528.4|14530.9|14528.9|14529.7|14527.7|0
1649382480000|2022-04-08 01:48:00|14530.2|14528.2|14531.5|14529.5|14531.5|14529.5|14530.1|14528.1|3
1649382490000|2022-04-08 01:48:10|14531.4|14529.4|14530.5|14528.5|14531.6|14529.6|14530.2|14528.2|11
1649382500000|2022-04-08 01:48:20|14530.6|14528.6|14530.7|14528.7|14531.9|14529.9|14530.6|14528.6|5
1649382510000|2022-04-08 01:48:30|14530.6|14528.6|14530.7|14528.7|14530.7|14528.7|14530.5|14528.5|0
1649382520000|2022-04-08 01:48:40|14530.5|14528.5|14530.1|14528.1|14530.5|14528.5|14529.4|14527.4|7
1649382530000|2022-04-08 01:48:50|14530|14528|14529.6|14527.6|14530.2|14528.2|14529.4|14527.4|3
1649382540000|2022-04-08 01:49:00|14529.4|14527.4|14530.4|14528.4|14530.4|14528.4|14529.4|14527.4|5
1649382550000|2022-04-08 01:49:10|14530.7|14528.7|14530.9|14528.9|14531.1|14529.1|14530.6|14528.6|5
1649382560000|2022-04-08 01:49:20|14530.7|14528.7|14529.6|14527.6|14530.7|14528.7|14529.4|14527.4|2
1649382570000|2022-04-08 01:49:30|14529.5|14527.5|14529.9|14527.9|14530.1|14528.1|14529.5|14527.5|1
1649382580000|2022-04-08 01:49:40|14530|14528|14529.4|14527.4|14530|14528|14529.1|14527.1|3
1649382590000|2022-04-08 01:49:50|14529.1|14527.1|14529.4|14527.4|14529.4|14527.4|14528.7|14526.7|6
1649382600000|2022-04-08 01:50:00|14529.6|14527.6|14529|14527|14530.1|14528.1|14528.5|14526.5|7
1649382610000|2022-04-08 01:50:10|14528.9|14526.9|14527.9|14525.9|14529|14527|14527.6|14525.6|10
1649382620000|2022-04-08 01:50:20|14527.4|14525.4|14528|14526|14528.4|14526.4|14527.1|14525.1|3
1649382630000|2022-04-08 01:50:30|14527.9|14525.9|14527.5|14525.5|14528.4|14526.4|14527.5|14525.5|9
1649382640000|2022-04-08 01:50:40|14527.6|14525.6|14527.7|14525.7|14527.7|14525.7|14527.4|14525.4|0
1649382650000|2022-04-08 01:50:50|14527.9|14525.9|14527.5|14525.5|14528.1|14526.1|14527.2|14525.2|5
1649382660000|2022-04-08 01:51:00|14527.7|14525.7|14528.7|14526.7|14529.2|14527.2|14527.6|14525.6|3
1649382670000|2022-04-08 01:51:10|14528.6|14526.6|14528.6|14526.6|14528.7|14526.7|14528.5|14526.5|0
1649382680000|2022-04-08 01:51:20|14528.7|14526.7|14528.4|14526.4|14528.7|14526.7|14528.2|14526.2|0
1649382690000|2022-04-08 01:51:30|14528.2|14526.2|14527.4|14525.4|14528.5|14526.5|14527.4|14525.4|2
1649382700000|2022-04-08 01:51:40|14527.5|14525.5|14528.4|14526.4|14528.4|14526.4|14527.5|14525.5|2
1649382710000|2022-04-08 01:51:50|14528.2|14526.2|14528.4|14526.4|14528.4|14526.4|14528.1|14526.1|0
1649382720000|2022-04-08 01:52:00|14528.5|14526.5|14528.4|14526.4|14528.6|14526.6|14527.9|14525.9|2
1649382730000|2022-04-08 01:52:10|14528.1|14526.1|14528|14526|14528.1|14526.1|14527.6|14525.6|2
1649382740000|2022-04-08 01:52:20|14527.9|14525.9|14526.4|14524.4|14528|14526|14526.4|14524.4|30
1649382750000|2022-04-08 01:52:30|14526.5|14524.5|14526|14524|14526.5|14524.5|14525.7|14523.7|5
1649382760000|2022-04-08 01:52:40|14524.5|14522.5|14521.4|14519.4|14524.5|14522.5|14521.4|14519.4|40
1649382770000|2022-04-08 01:52:50|14521.2|14519.2|14518|14516|14521.2|14519.2|14517.5|14515.5|38
1649382780000|2022-04-08 01:53:00|14518.1|14516.1|14517.6|14515.6|14518.5|14516.5|14517.4|14515.4|7
1649382790000|2022-04-08 01:53:10|14517.5|14515.5|14520|14518|14520.1|14518.1|14517.5|14515.5|22
1649382800000|2022-04-08 01:53:20|14520.1|14518.1|14520.1|14518.1|14520.9|14518.9|14519.9|14517.9|13
1649382810000|2022-04-08 01:53:30|14520.2|14518.2|14518.7|14516.7|14520.2|14518.2|14517.7|14515.7|12
1649382820000|2022-04-08 01:53:40|14518.6|14516.6|14519.2|14517.2|14520.2|14518.2|14518.5|14516.5|7
1649382830000|2022-04-08 01:53:50|14519.4|14517.4|14518.4|14516.4|14520.6|14518.6|14518.2|14516.2|10
1649382840000|2022-04-08 01:54:00|14518.2|14516.2|14519|14517|14519.1|14517.1|14516.4|14514.4|15
1649382850000|2022-04-08 01:54:10|14518.9|14516.9|14517.9|14515.9|14519|14517|14517.4|14515.4|2
1649382860000|2022-04-08 01:54:20|14517.7|14515.7|14516.2|14514.2|14518|14516|14516.1|14514.1|4
1649382870000|2022-04-08 01:54:30|14516.1|14514.1|14516.1|14514.1|14517.4|14515.4|14515.7|14513.7|31
1649382880000|2022-04-08 01:54:40|14515.9|14513.9|14515.9|14513.9|14515.9|14513.9|14515.2|14513.2|19
1649382890000|2022-04-08 01:54:50|14516|14514|14516.1|14514.1|14516.5|14514.5|14515.7|14513.7|9
1649382900000|2022-04-08 01:55:00|14516|14514|14516.1|14514.1|14516.5|14514.5|14515.2|14513.2|8
1649382910000|2022-04-08 01:55:10|14516|14514|14516.5|14514.5|14517.4|14515.4|14516|14514|9
1649382920000|2022-04-08 01:55:20|14516|14514|14516.1|14514.1|14516.4|14514.4|14515.9|14513.9|4
1649382930000|2022-04-08 01:55:30|14515.6|14513.6|14515.7|14513.7|14516.4|14514.4|14515.2|14513.2|20
1649382940000|2022-04-08 01:55:40|14515.6|14513.6|14517|14515|14517.1|14515.1|14515.4|14513.4|11
1649382950000|2022-04-08 01:55:50|14516.9|14514.9|14516|14514|14516.9|14514.9|14515.5|14513.5|13
1649382960000|2022-04-08 01:56:00|14515.9|14513.9|14515.7|14513.7|14515.9|14513.9|14515.5|14513.5|1
1649382970000|2022-04-08 01:56:10|14515.6|14513.6|14515|14513|14515.7|14513.7|14514.9|14512.9|21
1649382980000|2022-04-08 01:56:20|14515.1|14513.1|14515|14513|14515.4|14513.4|14514.9|14512.9|2
1649382990000|2022-04-08 01:56:30|14514.9|14512.9|14513.4|14511.4|14515|14513|14513.2|14511.2|59
1649383000000|2022-04-08 01:56:40|14513.2|14511.2|14513.5|14511.5|14514.5|14512.5|14513.2|14511.2|43
1649383010000|2022-04-08 01:56:50|14513.4|14511.4|14514.2|14512.2|14514.2|14512.2|14512.9|14510.9|23
1649383020000|2022-04-08 01:57:00|14514.7|14512.7|14515.7|14513.7|14516.1|14514.1|14514.6|14512.6|19
1649383030000|2022-04-08 01:57:10|14515.9|14513.9|14516.2|14514.2|14517.2|14515.2|14515.5|14513.5|22
1649383040000|2022-04-08 01:57:20|14516.1|14514.1|14515.2|14513.2|14516.2|14514.2|14515.1|14513.1|7
1649383050000|2022-04-08 01:57:30|14515.1|14513.1|14515.4|14513.4|14515.5|14513.5|14513.9|14511.9|10
1649383060000|2022-04-08 01:57:40|14515.2|14513.2|14515.5|14513.5|14516.2|14514.2|14515.1|14513.1|6
1649383070000|2022-04-08 01:57:50|14515.4|14513.4|14515.2|14513.2|14515.6|14513.6|14515.1|14513.1|6
1649383080000|2022-04-08 01:58:00|14515.1|14513.1|14515.4|14513.4|14515.4|14513.4|14514.2|14512.2|6
1649383090000|2022-04-08 01:58:10|14515.5|14513.5|14516|14514|14516.1|14514.1|14515.4|14513.4|4
1649383100000|2022-04-08 01:58:20|14515.9|14513.9|14515.2|14513.2|14516|14514|14515.2|14513.2|9
1649383110000|2022-04-08 01:58:30|14514.9|14512.9|14515.4|14513.4|14515.5|14513.5|14514.9|14512.9|3
1649383120000|2022-04-08 01:58:40|14515.5|14513.5|14515.7|14513.7|14516|14514|14515.4|14513.4|1
1649383130000|2022-04-08 01:58:50|14515.6|14513.6|14516.7|14514.7|14516.7|14514.7|14515.5|14513.5|4
1649383140000|2022-04-08 01:59:00|14516.6|14514.6|14516.5|14514.5|14516.7|14514.7|14515.7|14513.7|2
1649383150000|2022-04-08 01:59:10|14516.4|14514.4|14516.6|14514.6|14516.9|14514.9|14516.4|14514.4|4
1649383160000|2022-04-08 01:59:20|14516.9|14514.9|14516.5|14514.5|14517|14515|14516.5|14514.5|4
1649383170000|2022-04-08 01:59:30|14516.7|14514.7|14516.9|14514.9|14517.1|14515.1|14516.5|14514.5|10
1649383180000|2022-04-08 01:59:40|14516.6|14514.6|14516|14514|14517.2|14515.2|14515.4|14513.4|17
1649383190000|2022-04-08 01:59:50|14515.9|14513.9|14516.4|14514.4|14516.4|14514.4|14515.1|14513.1|6
1649383200000|2022-04-08 02:00:00|14516.2|14514.2|14518.2|14516.2|14518.6|14516.6|14515.7|14513.7|12
1649383210000|2022-04-08 02:00:10|14518.1|14516.1|14517|14515|14518.6|14516.6|14516.7|14514.7|6
1649383220000|2022-04-08 02:00:20|14517.1|14515.1|14517|14515|14517.6|14515.6|14516.5|14514.5|3
1649383230000|2022-04-08 02:00:30|14516.9|14514.9|14517.5|14515.5|14517.5|14515.5|14516.6|14514.6|7
1649383240000|2022-04-08 02:00:40|14517.4|14515.4|14517|14515|14517.5|14515.5|14517|14515|3
1649383250000|2022-04-08 02:00:50|14516.9|14514.9|14516.5|14514.5|14517|14515|14516|14514|5
1649383260000|2022-04-08 02:01:00|14516.4|14514.4|14515.4|14513.4|14516.4|14514.4|14515.1|14513.1|4
1649383270000|2022-04-08 02:01:10|14515|14513|14514.1|14512.1|14515|14513|14514.1|14512.1|17
1649383280000|2022-04-08 02:01:20|14514.2|14512.2|14515.1|14513.1|14515.2|14513.2|14513.9|14511.9|6
1649383290000|2022-04-08 02:01:30|14515.2|14513.2|14515.2|14513.2|14515.5|14513.5|14515|14513|5
1649383300000|2022-04-08 02:01:40|14515.4|14513.4|14516.5|14514.5|14516.5|14514.5|14515.4|14513.4|3
1649383310000|2022-04-08 02:01:50|14516.4|14514.4|14517.5|14515.5|14517.5|14515.5|14516.2|14514.2|4
1649383320000|2022-04-08 02:02:00|14517.7|14515.7|14517.2|14515.2|14517.7|14515.7|14516.7|14514.7|18
1649383330000|2022-04-08 02:02:10|14517.1|14515.1|14519|14517|14519|14517|14516.6|14514.6|13
1649383340000|2022-04-08 02:02:20|14519.1|14517.1|14518.2|14516.2|14519.1|14517.1|14518|14516|3
1649383350000|2022-04-08 02:02:30|14518.1|14516.1|14516.2|14514.2|14518.1|14516.1|14516|14514|4
1649383360000|2022-04-08 02:02:40|14516.4|14514.4|14518.2|14516.2|14518.2|14516.2|14516.4|14514.4|6
1649383370000|2022-04-08 02:02:50|14518.1|14516.1|14519.4|14517.4|14519.4|14517.4|14517.5|14515.5|21
1649383380000|2022-04-08 02:03:00|14519.2|14517.2|14518.9|14516.9|14519.7|14517.7|14518.5|14516.5|4
1649383390000|2022-04-08 02:03:10|14519|14517|14519.4|14517.4|14519.5|14517.5|14519|14517|2
1649383400000|2022-04-08 02:03:20|14519.9|14517.9|14521.9|14519.9|14522.1|14520.1|14519.9|14517.9|22
1649383410000|2022-04-08 02:03:30|14522.5|14520.5|14520|14518|14523.4|14521.4|14519.5|14517.5|55
1649383420000|2022-04-08 02:03:40|14520.1|14518.1|14523|14521|14523.2|14521.2|14520.1|14518.1|21
1649383430000|2022-04-08 02:03:50|14523.1|14521.1|14522.5|14520.5|14523.6|14521.6|14521.9|14519.9|11
1649383440000|2022-04-08 02:04:00|14522.2|14520.2|14522.9|14520.9|14523.4|14521.4|14521.9|14519.9|10
1649383450000|2022-04-08 02:04:10|14522.6|14520.6|14523.2|14521.2|14523.2|14521.2|14522.2|14520.2|3
1649383460000|2022-04-08 02:04:20|14523.1|14521.1|14523.5|14521.5|14523.6|14521.6|14522.9|14520.9|5
1649383470000|2022-04-08 02:04:30|14523.4|14521.4|14521.7|14519.7|14523.6|14521.6|14521.5|14519.5|9
1649383480000|2022-04-08 02:04:40|14521.6|14519.6|14522.1|14520.1|14522.7|14520.7|14521.5|14519.5|8
1649383490000|2022-04-08 02:04:50|14522.2|14520.2|14523.2|14521.2|14523.4|14521.4|14522.1|14520.1|3
1649383500000|2022-04-08 02:05:00|14523.1|14521.1|14522.6|14520.6|14523.5|14521.5|14521.6|14519.6|9
1649383510000|2022-04-08 02:05:10|14522.5|14520.5|14522.6|14520.6|14523.5|14521.5|14522.5|14520.5|3
1649383520000|2022-04-08 02:05:20|14522.7|14520.7|14522.1|14520.1|14522.7|14520.7|14521.5|14519.5|3
1649383530000|2022-04-08 02:05:30|14522|14520|14522.5|14520.5|14522.9|14520.9|14522|14520|5
1649383540000|2022-04-08 02:05:40|14522.4|14520.4|14524.2|14522.2|14524.2|14522.2|14522.1|14520.1|13
1649383550000|2022-04-08 02:05:50|14524.1|14522.1|14524|14522|14524.5|14522.5|14523.7|14521.7|7
1649383560000|2022-04-08 02:06:00|14524.1|14522.1|14524.2|14522.2|14524.2|14522.2|14523.7|14521.7|6
1649383570000|2022-04-08 02:06:10|14524.1|14522.1|14524.2|14522.2|14524.2|14522.2|14523.2|14521.2|2
1649383580000|2022-04-08 02:06:20|14524.5|14522.5|14524.4|14522.4|14525|14523|14524.1|14522.1|8
1649383590000|2022-04-08 02:06:30|14524|14522|14524.2|14522.2|14524.7|14522.7|14524|14522|7
1649383600000|2022-04-08 02:06:40|14524|14522|14523.5|14521.5|14524.1|14522.1|14523|14521|5
1649383610000|2022-04-08 02:06:50|14523.4|14521.4|14522|14520|14523.4|14521.4|14522|14520|4
1649383620000|2022-04-08 02:07:00|14522.1|14520.1|14522.9|14520.9|14522.9|14520.9|14521.7|14519.7|8
1649383630000|2022-04-08 02:07:10|14523|14521|14523.9|14521.9|14524|14522|14523|14521|1
1649383640000|2022-04-08 02:07:20|14523.7|14521.7|14523.7|14521.7|14523.9|14521.9|14523.1|14521.1|0
1649383650000|2022-04-08 02:07:30|14523.5|14521.5|14523.2|14521.2|14523.5|14521.5|14523|14521|1
1649383660000|2022-04-08 02:07:40|14523.4|14521.4|14523.2|14521.2|14523.4|14521.4|14523.1|14521.1|1
1649383670000|2022-04-08 02:07:50|14523.1|14521.1|14523.1|14521.1|14523.1|14521.1|14523|14521|0
1649383680000|2022-04-08 02:08:00|14523|14521|14524|14522|14524.2|14522.2|14522.9|14520.9|7
1649383690000|2022-04-08 02:08:10|14524.1|14522.1|14523.9|14521.9|14524.2|14522.2|14523.6|14521.6|2
1649383700000|2022-04-08 02:08:20|14524|14522|14522.9|14520.9|14524.1|14522.1|14522.7|14520.7|12
1649383710000|2022-04-08 02:08:30|14523|14521|14523.2|14521.2|14523.2|14521.2|14522.9|14520.9|0
1649383720000|2022-04-08 02:08:40|14523.9|14521.9|14522.9|14520.9|14524|14522|14522.9|14520.9|3
1649383730000|2022-04-08 02:08:50|14523|14521|14523.4|14521.4|14523.4|14521.4|14522.1|14520.1|2
1649383740000|2022-04-08 02:09:00|14522.9|14520.9|14522.1|14520.1|14522.9|14520.9|14522|14520|1
1649383750000|2022-04-08 02:09:10|14522|14520|14522|14520|14522.2|14520.2|14522|14520|0
1649383760000|2022-04-08 02:09:20|14521.6|14519.6|14521|14519|14521.6|14519.6|14520.7|14518.7|7
1649383770000|2022-04-08 02:09:30|14520.9|14518.9|14521|14519|14521.1|14519.1|14519.6|14517.6|15
1649383780000|2022-04-08 02:09:40|14521.2|14519.2|14520.7|14518.7|14521.4|14519.4|14520.7|14518.7|2
1649383790000|2022-04-08 02:09:50|14520.6|14518.6|14520.6|14518.6|14520.9|14518.9|14520.5|14518.5|1
1649383800000|2022-04-08 02:10:00|14520.7|14518.7|14521.2|14519.2|14521.2|14519.2|14520.5|14518.5|3
1649383810000|2022-04-08 02:10:10|14521.1|14519.1|14519.9|14517.9|14521.1|14519.1|14519.1|14517.1|9
1649383820000|2022-04-08 02:10:20|14519.7|14517.7|14518.7|14516.7|14519.7|14517.7|14518.5|14516.5|1
1649383830000|2022-04-08 02:10:30|14518.9|14516.9|14519.6|14517.6|14519.6|14517.6|14518.4|14516.4|16
1649383840000|2022-04-08 02:10:40|14519.9|14517.9|14520.6|14518.6|14520.7|14518.7|14519.9|14517.9|5
1649383850000|2022-04-08 02:10:50|14520.7|14518.7|14520.7|14518.7|14520.9|14518.9|14520|14518|5
1649383860000|2022-04-08 02:11:00|14520.9|14518.9|14520.7|14518.7|14521|14519|14520.6|14518.6|2
1649383870000|2022-04-08 02:11:10|14520.9|14518.9|14521.7|14519.7|14522.2|14520.2|14520.9|14518.9|9
1649383880000|2022-04-08 02:11:20|14521.6|14519.6|14521.1|14519.1|14521.7|14519.7|14521|14519|4
1649383890000|2022-04-08 02:11:30|14520.9|14518.9|14521.1|14519.1|14521.1|14519.1|14520.6|14518.6|0
1649383900000|2022-04-08 02:11:40|14521|14519|14521|14519|14521.2|14519.2|14520.9|14518.9|1
1649383910000|2022-04-08 02:11:50|14520.9|14518.9|14520.2|14518.2|14521|14519|14520.2|14518.2|1
1649383920000|2022-04-08 02:12:00|14520.1|14518.1|14521|14519|14521.9|14519.9|14520.1|14518.1|8
1649383930000|2022-04-08 02:12:10|14520.9|14518.9|14519.7|14517.7|14520.9|14518.9|14519.1|14517.1|3
1649383940000|2022-04-08 02:12:20|14520|14518|14519.6|14517.6|14520.6|14518.6|14519.4|14517.4|6
1649383950000|2022-04-08 02:12:30|14519.7|14517.7|14520.6|14518.6|14520.9|14518.9|14519.6|14517.6|0
1649383960000|2022-04-08 02:12:40|14520.4|14518.4|14520.9|14518.9|14521|14519|14520.4|14518.4|1
1649383970000|2022-04-08 02:12:50|14520.7|14518.7|14519.6|14517.6|14521|14519|14519.6|14517.6|1
1649383980000|2022-04-08 02:13:00|14519.9|14517.9|14519.4|14517.4|14519.9|14517.9|14519.1|14517.1|2
1649383990000|2022-04-08 02:13:10|14519.2|14517.2|14518.4|14516.4|14519.6|14517.6|14518.2|14516.2|14
1649384000000|2022-04-08 02:13:20|14518.2|14516.2|14518.9|14516.9|14519.2|14517.2|14518.2|14516.2|3
1649384010000|2022-04-08 02:13:30|14518.7|14516.7|14519.9|14517.9|14519.9|14517.9|14518.5|14516.5|8
1649384020000|2022-04-08 02:13:40|14520|14518|14520.4|14518.4|14521.2|14519.2|14519.5|14517.5|10
1649384030000|2022-04-08 02:13:50|14520.2|14518.2|14520.9|14518.9|14521|14519|14520.1|14518.1|3
1649384040000|2022-04-08 02:14:00|14520.7|14518.7|14520.9|14518.9|14520.9|14518.9|14520.6|14518.6|2
1649384050000|2022-04-08 02:14:10|14521|14519|14522.4|14520.4|14522.9|14520.9|14521|14519|15
1649384060000|2022-04-08 02:14:20|14522.5|14520.5|14523.4|14521.4|14523.9|14521.9|14522.4|14520.4|9
1649384070000|2022-04-08 02:14:30|14523.5|14521.5|14521.9|14519.9|14524.1|14522.1|14521.2|14519.2|22
1649384080000|2022-04-08 02:14:40|14522|14520|14522.7|14520.7|14522.7|14520.7|14521.9|14519.9|1
1649384090000|2022-04-08 02:14:50|14522.9|14520.9|14522.9|14520.9|14523|14521|14522.7|14520.7|3
1649384100000|2022-04-08 02:15:00|14523|14521|14524.6|14522.6|14525|14523|14522.9|14520.9|16
1649384110000|2022-04-08 02:15:10|14524.2|14522.2|14524|14522|14524.9|14522.9|14524|14522|5
1649384120000|2022-04-08 02:15:20|14524.1|14522.1|14523.9|14521.9|14524.6|14522.6|14523.9|14521.9|7
1649384130000|2022-04-08 02:15:30|14524|14522|14525.1|14523.1|14525.6|14523.6|14523.9|14521.9|5
1649384140000|2022-04-08 02:15:40|14524.9|14522.9|14525.2|14523.2|14525.4|14523.4|14524.5|14522.5|9
1649384150000|2022-04-08 02:15:50|14525.5|14523.5|14527|14525|14527.2|14525.2|14525.5|14523.5|16
1649384160000|2022-04-08 02:16:00|14526.6|14524.6|14526.6|14524.6|14526.9|14524.9|14526.2|14524.2|5
1649384170000|2022-04-08 02:16:10|14526.7|14524.7|14524.6|14522.6|14527.1|14525.1|14524.5|14522.5|7
1649384180000|2022-04-08 02:16:20|14524.4|14522.4|14524.9|14522.9|14525.9|14523.9|14524.4|14522.4|13
1649384190000|2022-04-08 02:16:30|14525|14523|14524.4|14522.4|14525.1|14523.1|14524|14522|3
1649384200000|2022-04-08 02:16:40|14524.2|14522.2|14523.6|14521.6|14524.4|14522.4|14523.2|14521.2|4
1649384210000|2022-04-08 02:16:50|14523.5|14521.5|14522.9|14520.9|14523.6|14521.6|14522.7|14520.7|3
1649384220000|2022-04-08 02:17:00|14523|14521|14522.1|14520.1|14523|14521|14521.9|14519.9|4
1649384230000|2022-04-08 02:17:10|14522.2|14520.2|14522.6|14520.6|14522.7|14520.7|14521.9|14519.9|3
1649384240000|2022-04-08 02:17:20|14522.7|14520.7|14522.1|14520.1|14522.9|14520.9|14522|14520|8
1649384250000|2022-04-08 02:17:30|14522|14520|14521.7|14519.7|14522.4|14520.4|14521.5|14519.5|10
1649384260000|2022-04-08 02:17:40|14521.9|14519.9|14521.1|14519.1|14521.9|14519.9|14521|14519|1
1649384270000|2022-04-08 02:17:50|14521.2|14519.2|14520.5|14518.5|14521.5|14519.5|14520.4|14518.4|8
1649384280000|2022-04-08 02:18:00|14520.6|14518.6|14517|14515|14520.6|14518.6|14516|14514|17
1649384290000|2022-04-08 02:18:10|14517.1|14515.1|14517|14515|14517.4|14515.4|14516.4|14514.4|6
1649384300000|2022-04-08 02:18:20|14516.7|14514.7|14516.5|14514.5|14517.4|14515.4|14516|14514|9
1649384310000|2022-04-08 02:18:30|14516.7|14514.7|14517.1|14515.1|14517.2|14515.2|14516.7|14514.7|6
1649384320000|2022-04-08 02:18:40|14517|14515|14516.7|14514.7|14517.4|14515.4|14516.5|14514.5|7
1649384330000|2022-04-08 02:18:50|14516.6|14514.6|14516.6|14514.6|14517.1|14515.1|14516.5|14514.5|2
1649384340000|2022-04-08 02:19:00|14516.9|14514.9|14518.4|14516.4|14518.4|14516.4|14516.6|14514.6|4
1649384350000|2022-04-08 02:19:10|14518.2|14516.2|14519|14517|14519|14517|14518|14516|9
1649384360000|2022-04-08 02:19:20|14518.7|14516.7|14519.1|14517.1|14519.1|14517.1|14518.1|14516.1|11
1649384370000|2022-04-08 02:19:30|14519.2|14517.2|14520.4|14518.4|14520.6|14518.6|14519.2|14517.2|2
1649384380000|2022-04-08 02:19:40|14520.5|14518.5|14521.1|14519.1|14521.6|14519.6|14520.4|14518.4|1
1649384390000|2022-04-08 02:19:50|14521|14519|14520.7|14518.7|14521.1|14519.1|14520.5|14518.5|2
1649384400000|2022-04-08 02:20:00|14520.9|14518.9|14521.5|14519.5|14521.7|14519.7|14520.5|14518.5|4
1649384410000|2022-04-08 02:20:10|14521.4|14519.4|14522.1|14520.1|14522.6|14520.6|14521.4|14519.4|4
1649384420000|2022-04-08 02:20:20|14522.4|14520.4|14521.9|14519.9|14522.4|14520.4|14521.5|14519.5|0
1649384430000|2022-04-08 02:20:30|14521.4|14519.4|14520.1|14518.1|14521.4|14519.4|14519.6|14517.6|10
1649384440000|2022-04-08 02:20:40|14519.9|14517.9|14520.7|14518.7|14520.7|14518.7|14519.9|14517.9|1
1649384450000|2022-04-08 02:20:50|14520.9|14518.9|14520.1|14518.1|14520.9|14518.9|14520|14518|2
1649384460000|2022-04-08 02:21:00|14520.2|14518.2|14522.4|14520.4|14522.7|14520.7|14520.2|14518.2|5
1649384470000|2022-04-08 02:21:10|14522.2|14520.2|14523.1|14521.1|14523.2|14521.2|14521.9|14519.9|4
1649384480000|2022-04-08 02:21:20|14523|14521|14523.1|14521.1|14523.4|14521.4|14522.7|14520.7|6
1649384490000|2022-04-08 02:21:30|14523|14521|14523.4|14521.4|14524|14522|14522.9|14520.9|7
1649384500000|2022-04-08 02:21:40|14523.1|14521.1|14523.1|14521.1|14523.4|14521.4|14522.7|14520.7|2
1649384510000|2022-04-08 02:21:50|14523|14521|14523.1|14521.1|14523.4|14521.4|14522.7|14520.7|1
1649384520000|2022-04-08 02:22:00|14522.9|14520.9|14523.4|14521.4|14523.4|14521.4|14522.7|14520.7|0
1649384530000|2022-04-08 02:22:10|14523.1|14521.1|14523.1|14521.1|14523.6|14521.6|14522.7|14520.7|6
1649384540000|2022-04-08 02:22:20|14523|14521|14524.7|14522.7|14525|14523|14523|14521|9
1649384550000|2022-04-08 02:22:30|14524.9|14522.9|14524.2|14522.2|14525.5|14523.5|14524.1|14522.1|20
1649384560000|2022-04-08 02:22:40|14524.1|14522.1|14524.4|14522.4|14525|14523|14524.1|14522.1|3
1649384570000|2022-04-08 02:22:50|14524.5|14522.5|14524.1|14522.1|14525.1|14523.1|14524|14522|7
1649384580000|2022-04-08 02:23:00|14524|14522|14524.4|14522.4|14524.7|14522.7|14523.9|14521.9|1
1649384590000|2022-04-08 02:23:10|14524.2|14522.2|14525.4|14523.4|14525.4|14523.4|14524.1|14522.1|5
1649384600000|2022-04-08 02:23:20|14525.2|14523.2|14523.6|14521.6|14525.2|14523.2|14523.5|14521.5|5
1649384610000|2022-04-08 02:23:30|14523.5|14521.5|14523.4|14521.4|14523.9|14521.9|14523.4|14521.4|2
1649384620000|2022-04-08 02:23:40|14523.5|14521.5|14523.9|14521.9|14524.2|14522.2|14523.5|14521.5|0
1649384630000|2022-04-08 02:23:50|14524|14522|14523|14521|14524|14522|14522.7|14520.7|5
1649384640000|2022-04-08 02:24:00|14523.1|14521.1|14522.6|14520.6|14523.1|14521.1|14522.4|14520.4|3
1649384650000|2022-04-08 02:24:10|14522.5|14520.5|14522.6|14520.6|14522.9|14520.9|14522.5|14520.5|0
1649384660000|2022-04-08 02:24:20|14522.5|14520.5|14521.1|14519.1|14522.6|14520.6|14520.9|14518.9|5
1649384670000|2022-04-08 02:24:30|14521.6|14519.6|14521|14519|14521.6|14519.6|14520.5|14518.5|8
1649384680000|2022-04-08 02:24:40|14521.2|14519.2|14521.7|14519.7|14522.6|14520.6|14521.2|14519.2|6
1649384690000|2022-04-08 02:24:50|14521.9|14519.9|14522.6|14520.6|14522.6|14520.6|14521.7|14519.7|3
1649384700000|2022-04-08 02:25:00|14522.5|14520.5|14522.4|14520.4|14523.2|14521.2|14521.7|14519.7|4
1649384710000|2022-04-08 02:25:10|14522.5|14520.5|14522.7|14520.7|14522.7|14520.7|14522.1|14520.1|2
1649384720000|2022-04-08 02:25:20|14522.6|14520.6|14521.7|14519.7|14522.7|14520.7|14521.7|14519.7|4
1649384730000|2022-04-08 02:25:30|14522|14520|14521.5|14519.5|14522|14520|14521.2|14519.2|0
1649384740000|2022-04-08 02:25:40|14521.6|14519.6|14523.1|14521.1|14523.1|14521.1|14521.6|14519.6|4
1649384750000|2022-04-08 02:25:50|14523.2|14521.2|14523|14521|14523.2|14521.2|14522.9|14520.9|0
1649384760000|2022-04-08 02:26:00|14522.9|14520.9|14523.2|14521.2|14524|14522|14522.9|14520.9|1
1649384770000|2022-04-08 02:26:10|14523.4|14521.4|14524.1|14522.1|14524.1|14522.1|14523.4|14521.4|0
1649384780000|2022-04-08 02:26:20|14524|14522|14523.7|14521.7|14524|14522|14523.7|14521.7|1
1649384790000|2022-04-08 02:26:30|14523.6|14521.6|14523.1|14521.1|14523.7|14521.7|14522.7|14520.7|1
1649384800000|2022-04-08 02:26:40|14523|14521|14522.1|14520.1|14523.1|14521.1|14522.1|14520.1|2
1649384810000|2022-04-08 02:26:50|14522|14520|14521.9|14519.9|14522.4|14520.4|14521.9|14519.9|7
1649384820000|2022-04-08 02:27:00|14522|14520|14522.1|14520.1|14523.1|14521.1|14521.9|14519.9|1
1649384830000|2022-04-08 02:27:10|14522.4|14520.4|14522.6|14520.6|14522.9|14520.9|14522.1|14520.1|1
1649384840000|2022-04-08 02:27:20|14522.7|14520.7|14522.9|14520.9|14523.1|14521.1|14522.7|14520.7|1
1649384850000|2022-04-08 02:27:30|14523|14521|14523.7|14521.7|14524|14522|14523|14521|0
1649384860000|2022-04-08 02:27:40|14523.9|14521.9|14523.1|14521.1|14524|14522|14523|14521|0
1649384870000|2022-04-08 02:27:50|14523.2|14521.2|14523.1|14521.1|14523.5|14521.5|14523|14521|0
1649384880000|2022-04-08 02:28:00|14523|14521|14525.2|14523.2|14525.2|14523.2|14523|14521|7
1649384890000|2022-04-08 02:28:10|14525.4|14523.4|14526.1|14524.1|14526.2|14524.2|14525.2|14523.2|8
1649384900000|2022-04-08 02:28:20|14526.2|14524.2|14525.2|14523.2|14526.4|14524.4|14524.9|14522.9|4
1649384910000|2022-04-08 02:28:30|14525.1|14523.1|14525.5|14523.5|14525.9|14523.9|14524.9|14522.9|7
1649384920000|2022-04-08 02:28:40|14525.4|14523.4|14525.7|14523.7|14525.7|14523.7|14524.7|14522.7|3
1649384930000|2022-04-08 02:28:50|14525.6|14523.6|14526.5|14524.5|14526.6|14524.6|14525.6|14523.6|4
1649384940000|2022-04-08 02:29:00|14526.6|14524.6|14527.1|14525.1|14527.2|14525.2|14526.5|14524.5|10
1649384950000|2022-04-08 02:29:10|14527|14525|14526.9|14524.9|14527.1|14525.1|14526.5|14524.5|2
1649384960000|2022-04-08 02:29:20|14527|14525|14527.7|14525.7|14527.7|14525.7|14526.9|14524.9|20
1649384970000|2022-04-08 02:29:30|14527.6|14525.6|14526.7|14524.7|14527.9|14525.9|14526.7|14524.7|5
1649384980000|2022-04-08 02:29:40|14527|14525|14527.6|14525.6|14527.7|14525.7|14526.6|14524.6|3
1649384990000|2022-04-08 02:29:50|14527.7|14525.7|14527.6|14525.6|14527.7|14525.7|14527.4|14525.4|2
1649385000000|2022-04-08 02:30:00|14527.5|14525.5|14528.1|14526.1|14528.4|14526.4|14527.4|14525.4|12
1649385010000|2022-04-08 02:30:10|14528|14526|14527|14525|14528|14526|14526.7|14524.7|4
1649385020000|2022-04-08 02:30:20|14526.9|14524.9|14526.7|14524.7|14527|14525|14526.6|14524.6|2
1649385030000|2022-04-08 02:30:30|14526.9|14524.9|14527.9|14525.9|14528|14526|14526.7|14524.7|3
1649385040000|2022-04-08 02:30:40|14527.7|14525.7|14528|14526|14528|14526|14527.5|14525.5|22
1649385050000|2022-04-08 02:30:50|14527.9|14525.9|14527.2|14525.2|14528|14526|14527.2|14525.2|0
1649385060000|2022-04-08 02:31:00|14527.5|14525.5|14527.2|14525.2|14527.7|14525.7|14527.2|14525.2|1
1649385070000|2022-04-08 02:31:10|14527.4|14525.4|14529.7|14527.7|14530|14528|14527.2|14525.2|24
1649385080000|2022-04-08 02:31:20|14529.6|14527.6|14528.6|14526.6|14529.6|14527.6|14528.1|14526.1|15
1649385090000|2022-04-08 02:31:30|14528.5|14526.5|14530.5|14528.5|14530.5|14528.5|14528.4|14526.4|9
1649385100000|2022-04-08 02:31:40|14530.6|14528.6|14530.7|14528.7|14530.7|14528.7|14529.5|14527.5|18
1649385110000|2022-04-08 02:31:50|14530.6|14528.6|14532.5|14530.5|14532.7|14530.7|14530.6|14528.6|42
1649385120000|2022-04-08 02:32:00|14532.4|14530.4|14531.5|14529.5|14532.4|14530.4|14530.9|14528.9|18
1649385130000|2022-04-08 02:32:10|14531.6|14529.6|14531.1|14529.1|14532|14530|14530.7|14528.7|10
1649385140000|2022-04-08 02:32:20|14531.4|14529.4|14532|14530|14532.1|14530.1|14530.6|14528.6|8
1649385150000|2022-04-08 02:32:30|14531.7|14529.7|14532.6|14530.6|14532.6|14530.6|14531.6|14529.6|0
1649385160000|2022-04-08 02:32:40|14532.7|14530.7|14532.4|14530.4|14533.7|14531.7|14532.4|14530.4|11
1649385170000|2022-04-08 02:32:50|14532.2|14530.2|14532.6|14530.6|14532.9|14530.9|14531.7|14529.7|13
1649385180000|2022-04-08 02:33:00|14532.7|14530.7|14532.4|14530.4|14532.9|14530.9|14532.1|14530.1|1
1649385190000|2022-04-08 02:33:10|14532.7|14530.7|14533.1|14531.1|14533.7|14531.7|14532.4|14530.4|5
1649385200000|2022-04-08 02:33:20|14533|14531|14534|14532|14534|14532|14533|14531|10
1649385210000|2022-04-08 02:33:30|14533.9|14531.9|14533.7|14531.7|14534|14532|14533.7|14531.7|0
1649385220000|2022-04-08 02:33:40|14533.5|14531.5|14533|14531|14533.7|14531.7|14532.4|14530.4|3
1649385230000|2022-04-08 02:33:50|14533.1|14531.1|14533.4|14531.4|14533.6|14531.6|14533|14531|4
1649385240000|2022-04-08 02:34:00|14533.2|14531.2|14533.4|14531.4|14533.4|14531.4|14533|14531|4
1649385250000|2022-04-08 02:34:10|14533.2|14531.2|14533.1|14531.1|14533.5|14531.5|14533|14531|3
1649385260000|2022-04-08 02:34:20|14533.2|14531.2|14533.5|14531.5|14533.7|14531.7|14533.1|14531.1|6
1649385270000|2022-04-08 02:34:30|14533.6|14531.6|14533.5|14531.5|14533.7|14531.7|14533.4|14531.4|2
1649385280000|2022-04-08 02:34:40|14533.6|14531.6|14533.7|14531.7|14534|14532|14533.4|14531.4|7
1649385290000|2022-04-08 02:34:50|14533.9|14531.9|14532.7|14530.7|14534|14532|14532.7|14530.7|13
1649385300000|2022-04-08 02:35:00|14532.6|14530.6|14532.7|14530.7|14533.1|14531.1|14532.6|14530.6|5
1649385310000|2022-04-08 02:35:10|14532.6|14530.6|14532.7|14530.7|14532.9|14530.9|14532.5|14530.5|3
1649385320000|2022-04-08 02:35:20|14532.6|14530.6|14531.7|14529.7|14532.6|14530.6|14531.7|14529.7|10
1649385330000|2022-04-08 02:35:30|14531.6|14529.6|14529.9|14527.9|14531.6|14529.6|14529.7|14527.7|64
1649385340000|2022-04-08 02:35:40|14530|14528|14530.9|14528.9|14531.1|14529.1|14530|14528|3
1649385350000|2022-04-08 02:35:50|14531|14529|14530.6|14528.6|14531.4|14529.4|14530.5|14528.5|3
1649385360000|2022-04-08 02:36:00|14530.7|14528.7|14531|14529|14531|14529|14530|14528|6
1649385370000|2022-04-08 02:36:10|14530.9|14528.9|14530.2|14528.2|14531.1|14529.1|14530|14528|2
1649385380000|2022-04-08 02:36:20|14530.4|14528.4|14530.5|14528.5|14531.2|14529.2|14530.2|14528.2|4
1649385390000|2022-04-08 02:36:30|14530.6|14528.6|14530.5|14528.5|14530.6|14528.6|14530.1|14528.1|0
1649385400000|2022-04-08 02:36:40|14530.4|14528.4|14530.4|14528.4|14530.7|14528.7|14530.1|14528.1|4
1649385410000|2022-04-08 02:36:50|14530.2|14528.2|14530.6|14528.6|14530.7|14528.7|14529.7|14527.7|10
1649385420000|2022-04-08 02:37:00|14530.5|14528.5|14530.5|14528.5|14530.6|14528.6|14529.6|14527.6|9
1649385430000|2022-04-08 02:37:10|14530.6|14528.6|14530.2|14528.2|14530.9|14528.9|14530.1|14528.1|1
1649385440000|2022-04-08 02:37:20|14530.1|14528.1|14530.2|14528.2|14530.2|14528.2|14529.9|14527.9|1
1649385450000|2022-04-08 02:37:30|14530.1|14528.1|14531.6|14529.6|14531.9|14529.9|14530.1|14528.1|8
1649385460000|2022-04-08 02:37:40|14531.7|14529.7|14531.7|14529.7|14532|14530|14531.6|14529.6|1
1649385470000|2022-04-08 02:37:50|14531.9|14529.9|14530.9|14528.9|14532.6|14530.6|14530.6|14528.6|4
1649385480000|2022-04-08 02:38:00|14530.6|14528.6|14530.6|14528.6|14531|14529|14530.2|14528.2|3
1649385490000|2022-04-08 02:38:10|14530.7|14528.7|14530|14528|14530.9|14528.9|14529.9|14527.9|1
1649385500000|2022-04-08 02:38:20|14529.9|14527.9|14529.5|14527.5|14530.2|14528.2|14529.4|14527.4|6
1649385510000|2022-04-08 02:38:30|14529.6|14527.6|14529.1|14527.1|14529.6|14527.6|14529|14527|1
1649385520000|2022-04-08 02:38:40|14529.2|14527.2|14528.7|14526.7|14529.2|14527.2|14528.4|14526.4|12
1649385530000|2022-04-08 02:38:50|14528.6|14526.6|14529.9|14527.9|14530.1|14528.1|14528.6|14526.6|2
1649385540000|2022-04-08 02:39:00|14529.7|14527.7|14530.1|14528.1|14530.1|14528.1|14529|14527|1
1649385550000|2022-04-08 02:39:10|14530|14528|14530|14528|14530.1|14528.1|14529.6|14527.6|2
1649385560000|2022-04-08 02:39:20|14530.1|14528.1|14529.9|14527.9|14530.2|14528.2|14529.7|14527.7|5
1649385570000|2022-04-08 02:39:30|14529.7|14527.7|14530.7|14528.7|14530.7|14528.7|14529.7|14527.7|1
1649385580000|2022-04-08 02:39:40|14530|14528|14529.5|14527.5|14530|14528|14529.4|14527.4|1
1649385590000|2022-04-08 02:39:50|14529.7|14527.7|14530.5|14528.5|14530.7|14528.7|14529.7|14527.7|3
1649385600000|2022-04-08 02:40:00|14530.6|14528.6|14531.1|14529.1|14531.1|14529.1|14530.5|14528.5|7
1649385610000|2022-04-08 02:40:10|14531.2|14529.2|14531.5|14529.5|14531.6|14529.6|14531.2|14529.2|0
1649385620000|2022-04-08 02:40:20|14531.4|14529.4|14531.4|14529.4|14531.5|14529.5|14531.2|14529.2|1
1649385630000|2022-04-08 02:40:30|14531.2|14529.2|14531.5|14529.5|14531.5|14529.5|14531.1|14529.1|5
1649385640000|2022-04-08 02:40:40|14531.4|14529.4|14530.2|14528.2|14531.5|14529.5|14529.9|14527.9|7
1649385650000|2022-04-08 02:40:50|14530.4|14528.4|14530.1|14528.1|14530.6|14528.6|14530|14528|1
1649385660000|2022-04-08 02:41:00|14530|14528|14530.2|14528.2|14530.5|14528.5|14529.2|14527.2|6
1649385670000|2022-04-08 02:41:10|14530.4|14528.4|14531.1|14529.1|14531.5|14529.5|14530.4|14528.4|2
1649385680000|2022-04-08 02:41:20|14531.2|14529.2|14531.1|14529.1|14531.4|14529.4|14530.5|14528.5|3
1649385690000|2022-04-08 02:41:30|14531.2|14529.2|14532.1|14530.1|14532.1|14530.1|14531.2|14529.2|7
1649385700000|2022-04-08 02:41:40|14532.2|14530.2|14533.2|14531.2|14533.6|14531.6|14532.2|14530.2|27
1649385710000|2022-04-08 02:41:50|14533.1|14531.1|14532.1|14530.1|14533.2|14531.2|14531.6|14529.6|4
1649385720000|2022-04-08 02:42:00|14532|14530|14532.7|14530.7|14532.9|14530.9|14532|14530|4
1649385730000|2022-04-08 02:42:10|14532.9|14530.9|14533.7|14531.7|14534.4|14532.4|14532.7|14530.7|20
1649385740000|2022-04-08 02:42:20|14533.9|14531.9|14536.7|14534.7|14537.9|14535.9|14533.9|14531.9|62
1649385750000|2022-04-08 02:42:30|14536.9|14534.9|14536.1|14534.1|14537.2|14535.2|14536|14534|14
1649385760000|2022-04-08 02:42:40|14536|14534|14536.2|14534.2|14537.2|14535.2|14535.6|14533.6|24
1649385770000|2022-04-08 02:42:50|14536.1|14534.1|14536.2|14534.2|14536.4|14534.4|14535.6|14533.6|11
1649385780000|2022-04-08 02:43:00|14536.4|14534.4|14536.5|14534.5|14537.5|14535.5|14536.4|14534.4|7
1649385790000|2022-04-08 02:43:10|14536.4|14534.4|14536|14534|14536.4|14534.4|14534.9|14532.9|11
1649385800000|2022-04-08 02:43:20|14536.1|14534.1|14535.7|14533.7|14536.1|14534.1|14534.1|14532.1|20
1649385810000|2022-04-08 02:43:30|14535.9|14533.9|14535.9|14533.9|14536.2|14534.2|14535.9|14533.9|5
1649385820000|2022-04-08 02:43:40|14536|14534|14537.4|14535.4|14537.4|14535.4|14535.9|14533.9|5
1649385830000|2022-04-08 02:43:50|14537.5|14535.5|14537|14535|14537.6|14535.6|14536.7|14534.7|7
1649385840000|2022-04-08 02:44:00|14536.9|14534.9|14537.6|14535.6|14537.7|14535.7|14536.6|14534.6|5
1649385850000|2022-04-08 02:44:10|14537.7|14535.7|14538.5|14536.5|14538.5|14536.5|14537.7|14535.7|13
1649385860000|2022-04-08 02:44:20|14538.4|14536.4|14538.4|14536.4|14538.7|14536.7|14538.2|14536.2|7
1649385870000|2022-04-08 02:44:30|14538.5|14536.5|14538.7|14536.7|14538.9|14536.9|14538.5|14536.5|7
1649385880000|2022-04-08 02:44:40|14538.9|14536.9|14541|14539|14541.2|14539.2|14538.7|14536.7|38
1649385890000|2022-04-08 02:44:50|14540.9|14538.9|14540.5|14538.5|14540.9|14538.9|14538.6|14536.6|8
1649385900000|2022-04-08 02:45:00|14540.7|14538.7|14542|14540|14543|14541|14540.4|14538.4|32
1649385910000|2022-04-08 02:45:10|14542.1|14540.1|14543.4|14541.4|14543.4|14541.4|14542|14540|10
1649385920000|2022-04-08 02:45:20|14543.2|14541.2|14541.5|14539.5|14543.7|14541.7|14540|14538|32
1649385930000|2022-04-08 02:45:30|14541.6|14539.6|14543|14541|14543|14541|14541.6|14539.6|11
1649385940000|2022-04-08 02:45:40|14542.9|14540.9|14543.7|14541.7|14543.9|14541.9|14542.6|14540.6|21
1649385950000|2022-04-08 02:45:50|14543.6|14541.6|14543.9|14541.9|14543.9|14541.9|14543.1|14541.1|10
1649385960000|2022-04-08 02:46:00|14544|14542|14545.9|14543.9|14546.2|14544.2|14543.7|14541.7|40
1649385970000|2022-04-08 02:46:10|14545.7|14543.7|14547.7|14545.7|14547.7|14545.7|14544.7|14542.7|99
1649385980000|2022-04-08 02:46:20|14547.6|14545.6|14546.1|14544.1|14549.4|14547.4|14546|14544|50
1649385990000|2022-04-08 02:46:30|14546|14544|14546.4|14544.4|14547.2|14545.2|14545.6|14543.6|21
1649386000000|2022-04-08 02:46:40|14546.5|14544.5|14547.5|14545.5|14547.6|14545.6|14546.2|14544.2|11
1649386010000|2022-04-08 02:46:50|14547.4|14545.4|14547.7|14545.7|14548|14546|14547.1|14545.1|14
1649386020000|2022-04-08 02:47:00|14547.9|14545.9|14547.2|14545.2|14548|14546|14547.2|14545.2|50
1649386030000|2022-04-08 02:47:10|14547.1|14545.1|14548.5|14546.5|14548.6|14546.6|14546|14544|32
1649386040000|2022-04-08 02:47:20|14548.4|14546.4|14548.5|14546.5|14548.9|14546.9|14548.4|14546.4|4
1649386050000|2022-04-08 02:47:30|14548.6|14546.6|14549|14547|14549.4|14547.4|14548|14546|3
1649386060000|2022-04-08 02:47:40|14548.7|14546.7|14548.6|14546.6|14549.2|14547.2|14548.1|14546.1|5
1649386070000|2022-04-08 02:47:50|14548.7|14546.7|14548.1|14546.1|14548.9|14546.9|14548|14546|1
1649386080000|2022-04-08 02:48:00|14547.9|14545.9|14548.1|14546.1|14549.1|14547.1|14547.9|14545.9|11
1649386090000|2022-04-08 02:48:10|14548|14546|14546.4|14544.4|14548.5|14546.5|14546.2|14544.2|9
1649386100000|2022-04-08 02:48:20|14546.5|14544.5|14546.6|14544.6|14547.2|14545.2|14546.4|14544.4|4
1649386110000|2022-04-08 02:48:30|14547|14545|14546.5|14544.5|14547|14545|14546.1|14544.1|7
1649386120000|2022-04-08 02:48:40|14546.4|14544.4|14547.1|14545.1|14547.1|14545.1|14546.2|14544.2|7
1649386130000|2022-04-08 02:48:50|14547|14545|14548|14546|14548.1|14546.1|14547|14545|12
1649386140000|2022-04-08 02:49:00|14547.9|14545.9|14547.4|14545.4|14548.1|14546.1|14547.4|14545.4|2
1649386150000|2022-04-08 02:49:10|14547.2|14545.2|14547.1|14545.1|14547.4|14545.4|14546.9|14544.9|2
1649386160000|2022-04-08 02:49:20|14547.2|14545.2|14545.9|14543.9|14547.2|14545.2|14545.7|14543.7|9
1649386170000|2022-04-08 02:49:30|14545.7|14543.7|14545.4|14543.4|14545.7|14543.7|14545.4|14543.4|5
1649386180000|2022-04-08 02:49:40|14545.6|14543.6|14546.4|14544.4|14546.4|14544.4|14545.2|14543.2|12
1649386190000|2022-04-08 02:49:50|14546.2|14544.2|14545|14543|14546.2|14544.2|14544.7|14542.7|1
1649386200000|2022-04-08 02:50:00|14544.7|14542.7|14545|14543|14545.9|14543.9|14544.7|14542.7|6
1649386210000|2022-04-08 02:50:10|14545.1|14543.1|14545.5|14543.5|14545.7|14543.7|14545.1|14543.1|0
1649386220000|2022-04-08 02:50:20|14545.1|14543.1|14545.4|14543.4|14545.9|14543.9|14545.1|14543.1|1
1649386230000|2022-04-08 02:50:30|14545.2|14543.2|14545.5|14543.5|14545.7|14543.7|14545.1|14543.1|2
1649386240000|2022-04-08 02:50:40|14545.6|14543.6|14544.6|14542.6|14545.6|14543.6|14543.9|14541.9|8
1649386250000|2022-04-08 02:50:50|14544.5|14542.5|14544.5|14542.5|14544.6|14542.6|14544.4|14542.4|1
1649386260000|2022-04-08 02:51:00|14544.6|14542.6|14545.7|14543.7|14546.5|14544.5|14544.6|14542.6|15
1649386270000|2022-04-08 02:51:10|14545.5|14543.5|14545.6|14543.6|14545.6|14543.6|14545|14543|2
1649386280000|2022-04-08 02:51:20|14545.5|14543.5|14546.6|14544.6|14547.2|14545.2|14545.5|14543.5|6
1649386290000|2022-04-08 02:51:30|14546.7|14544.7|14546.4|14544.4|14546.7|14544.7|14546.4|14544.4|3
1649386300000|2022-04-08 02:51:40|14546|14544|14545.9|14543.9|14546.1|14544.1|14545.9|14543.9|3
1649386310000|2022-04-08 02:51:50|14546.2|14544.2|14546.2|14544.2|14546.2|14544.2|14546|14544|2
1649386320000|2022-04-08 02:52:00|14546.1|14544.1|14543.9|14541.9|14546.1|14544.1|14543|14541|19
1649386330000|2022-04-08 02:52:10|14544.1|14542.1|14544|14542|14544.4|14542.4|14543.4|14541.4|3
1649386340000|2022-04-08 02:52:20|14544.1|14542.1|14545|14543|14545.4|14543.4|14543.9|14541.9|23
1649386350000|2022-04-08 02:52:30|14545.1|14543.1|14545.1|14543.1|14545.1|14543.1|14545|14543|0
1649386360000|2022-04-08 02:52:40|14545.2|14543.2|14544.4|14542.4|14546.1|14544.1|14544.4|14542.4|5
1649386370000|2022-04-08 02:52:50|14544.2|14542.2|14544.2|14542.2|14544.2|14542.2|14544.2|14542.2|1
1649386380000|2022-04-08 02:53:00|14544.1|14542.1|14544.1|14542.1|14544.2|14542.2|14543.4|14541.4|8
1649386390000|2022-04-08 02:53:10|14544|14542|14542.7|14540.7|14544|14542|14542|14540|5
1649386400000|2022-04-08 02:53:20|14542.1|14540.1|14544.2|14542.2|14544.2|14542.2|14542.1|14540.1|14
1649386410000|2022-04-08 02:53:30|14543.9|14541.9|14544.2|14542.2|14545|14543|14543.9|14541.9|7
1649386420000|2022-04-08 02:53:40|14544.1|14542.1|14543.9|14541.9|14544.2|14542.2|14543.7|14541.7|3
1649386430000|2022-04-08 02:53:50|14543.7|14541.7|14542.9|14540.9|14543.7|14541.7|14542.7|14540.7|3
1649386440000|2022-04-08 02:54:00|14543.1|14541.1|14542.9|14540.9|14544|14542|14542.7|14540.7|15
1649386450000|2022-04-08 02:54:10|14543|14541|14543.6|14541.6|14543.9|14541.9|14543|14541|5
1649386460000|2022-04-08 02:54:20|14543.7|14541.7|14543.7|14541.7|14543.7|14541.7|14543.6|14541.6|0
1649386470000|2022-04-08 02:54:30|14543.6|14541.6|14543.7|14541.7|14543.7|14541.7|14543.6|14541.6|0
1649386480000|2022-04-08 02:54:40|14543.6|14541.6|14543|14541|14543.7|14541.7|14542.7|14540.7|2
1649386490000|2022-04-08 02:54:50|14542.9|14540.9|14543.1|14541.1|14543.4|14541.4|14542.7|14540.7|3
1649386500000|2022-04-08 02:55:00|14543.2|14541.2|14541.9|14539.9|14543.2|14541.2|14541.9|14539.9|3
1649386510000|2022-04-08 02:55:10|14542|14540|14542.6|14540.6|14542.9|14540.9|14541.5|14539.5|5
1649386520000|2022-04-08 02:55:20|14542.7|14540.7|14543.6|14541.6|14543.6|14541.6|14542.6|14540.6|2
1649386530000|2022-04-08 02:55:30|14543.7|14541.7|14542.7|14540.7|14543.7|14541.7|14542.7|14540.7|10
1649386540000|2022-04-08 02:55:40|14542.9|14540.9|14542|14540|14543.1|14541.1|14541.9|14539.9|5
1649386550000|2022-04-08 02:55:50|14542.2|14540.2|14542.1|14540.1|14542.4|14540.4|14542|14540|1
1649386560000|2022-04-08 02:56:00|14542.4|14540.4|14542.6|14540.6|14543.4|14541.4|14542.4|14540.4|9
1649386570000|2022-04-08 02:56:10|14542.5|14540.5|14542.9|14540.9|14542.9|14540.9|14541.9|14539.9|2
1649386580000|2022-04-08 02:56:20|14543.5|14541.5|14542.9|14540.9|14543.6|14541.6|14542.5|14540.5|7
1649386590000|2022-04-08 02:56:30|14542.7|14540.7|14542.6|14540.6|14542.9|14540.9|14542.5|14540.5|1
1649386600000|2022-04-08 02:56:40|14543|14541|14543.5|14541.5|14543.5|14541.5|14542.5|14540.5|2
1649386610000|2022-04-08 02:56:50|14543.4|14541.4|14543.5|14541.5|14543.5|14541.5|14542.6|14540.6|4
1649386620000|2022-04-08 02:57:00|14543.6|14541.6|14543.7|14541.7|14543.9|14541.9|14543.6|14541.6|1
1649386630000|2022-04-08 02:57:10|14543.9|14541.9|14543.9|14541.9|14544|14542|14543.6|14541.6|1
1649386640000|2022-04-08 02:57:20|14543.7|14541.7|14543.7|14541.7|14543.9|14541.9|14543.6|14541.6|4
1649386650000|2022-04-08 02:57:30|14544|14542|14543.7|14541.7|14544|14542|14543.7|14541.7|1
1649386660000|2022-04-08 02:57:40|14543.6|14541.6|14543.9|14541.9|14544|14542|14543.6|14541.6|2
1649386670000|2022-04-08 02:57:50|14543.7|14541.7|14544.7|14542.7|14544.7|14542.7|14543.4|14541.4|15
1649386680000|2022-04-08 02:58:00|14544.9|14542.9|14544.7|14542.7|14544.9|14542.9|14544.4|14542.4|2
1649386690000|2022-04-08 02:58:10|14544.9|14542.9|14544.9|14542.9|14544.9|14542.9|14544.5|14542.5|2
1649386700000|2022-04-08 02:58:20|14545.1|14543.1|14545|14543|14545.2|14543.2|14544.9|14542.9|18
1649386710000|2022-04-08 02:58:30|14545.1|14543.1|14543.9|14541.9|14545.1|14543.1|14543.9|14541.9|4
1649386720000|2022-04-08 02:58:40|14544.2|14542.2|14543.6|14541.6|14544.4|14542.4|14543.6|14541.6|3
1649386730000|2022-04-08 02:58:50|14543.7|14541.7|14543.2|14541.2|14543.7|14541.7|14543.2|14541.2|5
1649386740000|2022-04-08 02:59:00|14543.1|14541.1|14543|14541|14543.2|14541.2|14543|14541|5
1649386750000|2022-04-08 02:59:10|14543.1|14541.1|14545.7|14543.7|14545.7|14543.7|14543|14541|13
1649386760000|2022-04-08 02:59:20|14545.6|14543.6|14544.4|14542.4|14545.7|14543.7|14544.1|14542.1|3
1649386770000|2022-04-08 02:59:30|14544.5|14542.5|14543.7|14541.7|14544.6|14542.6|14543.1|14541.1|13
1649386780000|2022-04-08 02:59:40|14543.6|14541.6|14543.5|14541.5|14543.6|14541.6|14543.2|14541.2|1
1649386790000|2022-04-08 02:59:50|14543.4|14541.4|14543.9|14541.9|14544.2|14542.2|14543.4|14541.4|0
1649386800000|2022-04-08 03:00:00|14544|14542|14544.5|14542.5|14545.1|14543.1|14543.7|14541.7|5
1649386810000|2022-04-08 03:00:10|14544.6|14542.6|14544.9|14542.9|14544.9|14542.9|14544.1|14542.1|4
1649386820000|2022-04-08 03:00:20|14544.7|14542.7|14545.2|14543.2|14545.2|14543.2|14544.7|14542.7|2
1649386830000|2022-04-08 03:00:30|14545.6|14543.6|14545.2|14543.2|14545.7|14543.7|14545.1|14543.1|8
1649386840000|2022-04-08 03:00:40|14545.4|14543.4|14547.2|14545.2|14547.2|14545.2|14545.1|14543.1|13
1649386850000|2022-04-08 03:00:50|14547.4|14545.4|14546.5|14544.5|14547.4|14545.4|14546.5|14544.5|4
1649386860000|2022-04-08 03:01:00|14546.4|14544.4|14546|14544|14546.4|14544.4|14545.5|14543.5|4
1649386870000|2022-04-08 03:01:10|14545.9|14543.9|14545.4|14543.4|14545.9|14543.9|14545|14543|5
1649386880000|2022-04-08 03:01:20|14545.7|14543.7|14545.7|14543.7|14545.7|14543.7|14545.6|14543.6|2
1649386890000|2022-04-08 03:01:30|14545.6|14543.6|14545.7|14543.7|14545.7|14543.7|14545.5|14543.5|1
1649386900000|2022-04-08 03:01:40|14545.9|14543.9|14544.2|14542.2|14546|14544|14544.2|14542.2|18
1649386910000|2022-04-08 03:01:50|14543.6|14541.6|14544.2|14542.2|14544.6|14542.6|14543.5|14541.5|15
1649386920000|2022-04-08 03:02:00|14544.1|14542.1|14542|14540|14544.4|14542.4|14542|14540|6
1649386930000|2022-04-08 03:02:10|14542.1|14540.1|14541.6|14539.6|14542.6|14540.6|14541.6|14539.6|3
1649386940000|2022-04-08 03:02:20|14541.5|14539.5|14541.2|14539.2|14541.5|14539.5|14541|14539|12
1649386950000|2022-04-08 03:02:30|14541.1|14539.1|14540|14538|14541.2|14539.2|14539.5|14537.5|19
1649386960000|2022-04-08 03:02:40|14540.2|14538.2|14541|14539|14541|14539|14540.2|14538.2|5
1649386970000|2022-04-08 03:02:50|14540.9|14538.9|14541.1|14539.1|14541.1|14539.1|14540.2|14538.2|5
1649386980000|2022-04-08 03:03:00|14541.4|14539.4|14540.4|14538.4|14541.4|14539.4|14540.4|14538.4|17
1649386990000|2022-04-08 03:03:10|14540.2|14538.2|14538.6|14536.6|14540.2|14538.2|14538.4|14536.4|8
1649387000000|2022-04-08 03:03:20|14539|14537|14539|14537|14539|14537|14538.4|14536.4|8
1649387010000|2022-04-08 03:03:30|14538.9|14536.9|14538.2|14536.2|14539|14537|14538.1|14536.1|3
1649387020000|2022-04-08 03:03:40|14538.4|14536.4|14537.7|14535.7|14538.5|14536.5|14537.7|14535.7|8
1649387030000|2022-04-08 03:03:50|14537.9|14535.9|14537.9|14535.9|14537.9|14535.9|14537.2|14535.2|12
1649387040000|2022-04-08 03:04:00|14538|14536|14538.2|14536.2|14538.4|14536.4|14537.9|14535.9|3
1649387050000|2022-04-08 03:04:10|14538.1|14536.1|14539.1|14537.1|14539.1|14537.1|14538.1|14536.1|2
1649387060000|2022-04-08 03:04:20|14539.2|14537.2|14538.9|14536.9|14539.2|14537.2|14538.9|14536.9|5
1649387070000|2022-04-08 03:04:30|14539|14537|14538.9|14536.9|14539.4|14537.4|14538.7|14536.7|4
1649387080000|2022-04-08 03:04:40|14538.7|14536.7|14538.7|14536.7|14538.9|14536.9|14538.5|14536.5|1
1649387090000|2022-04-08 03:04:50|14538.6|14536.6|14538.4|14536.4|14538.7|14536.7|14538.4|14536.4|0
1649387100000|2022-04-08 03:05:00|14538.5|14536.5|14537.9|14535.9|14538.5|14536.5|14537.7|14535.7|8
1649387110000|2022-04-08 03:05:10|14537.7|14535.7|14537.2|14535.2|14538|14536|14537.1|14535.1|16
1649387120000|2022-04-08 03:05:20|14537.9|14535.9|14537.5|14535.5|14538|14536|14537.2|14535.2|7
1649387130000|2022-04-08 03:05:30|14537.6|14535.6|14538.7|14536.7|14538.7|14536.7|14537.2|14535.2|4
1649387140000|2022-04-08 03:05:40|14538.6|14536.6|14538|14536|14538.7|14536.7|14538|14536|10
1649387150000|2022-04-08 03:05:50|14538.1|14536.1|14538.2|14536.2|14538.4|14536.4|14538|14536|2
1649387160000|2022-04-08 03:06:00|14538.1|14536.1|14538.2|14536.2|14538.2|14536.2|14537.9|14535.9|1
1649387170000|2022-04-08 03:06:10|14538.4|14536.4|14538.5|14536.5|14538.6|14536.6|14538.2|14536.2|7
1649387180000|2022-04-08 03:06:20|14538.6|14536.6|14538.4|14536.4|14538.6|14536.6|14538.2|14536.2|1
1649387190000|2022-04-08 03:06:30|14538.2|14536.2|14539.2|14537.2|14539.2|14537.2|14538.2|14536.2|10
1649387200000|2022-04-08 03:06:40|14539|14537|14541.6|14539.6|14542.2|14540.2|14539|14537|37
1649387210000|2022-04-08 03:06:50|14541.5|14539.5|14542|14540|14542.5|14540.5|14541.2|14539.2|32
1649387220000|2022-04-08 03:07:00|14542.4|14540.4|14543.2|14541.2|14543.4|14541.4|14542.1|14540.1|8
1649387230000|2022-04-08 03:07:10|14543.4|14541.4|14543|14541|14543.4|14541.4|14543|14541|1
1649387240000|2022-04-08 03:07:20|14542.9|14540.9|14541.7|14539.7|14543|14541|14541.6|14539.6|4
1649387250000|2022-04-08 03:07:30|14541.6|14539.6|14541.5|14539.5|14542|14540|14541.5|14539.5|4
1649387260000|2022-04-08 03:07:40|14541.6|14539.6|14541.7|14539.7|14542|14540|14541.4|14539.4|2
1649387270000|2022-04-08 03:07:50|14542.5|14540.5|14542.6|14540.6|14542.9|14540.9|14542.5|14540.5|3
1649387280000|2022-04-08 03:08:00|14542.5|14540.5|14542|14540|14542.5|14540.5|14541.9|14539.9|3
1649387290000|2022-04-08 03:08:10|14541.9|14539.9|14541.2|14539.2|14541.9|14539.9|14541.2|14539.2|3
1649387300000|2022-04-08 03:08:20|14541.4|14539.4|14541.2|14539.2|14541.7|14539.7|14541.2|14539.2|3
1649387310000|2022-04-08 03:08:30|14541|14539|14542.1|14540.1|14542.1|14540.1|14541|14539|1
1649387320000|2022-04-08 03:08:40|14542|14540|14543|14541|14543|14541|14542|14540|3
1649387330000|2022-04-08 03:08:50|14543.2|14541.2|14542.1|14540.1|14543.2|14541.2|14542.1|14540.1|3
1649387340000|2022-04-08 03:09:00|14542|14540|14541.7|14539.7|14542.2|14540.2|14541.7|14539.7|1
1649387350000|2022-04-08 03:09:10|14541.9|14539.9|14542.7|14540.7|14542.7|14540.7|14541.9|14539.9|8
1649387360000|2022-04-08 03:09:20|14543|14541|14543.1|14541.1|14543.1|14541.1|14542.9|14540.9|1
1649387370000|2022-04-08 03:09:30|14542.9|14540.9|14543|14541|14543|14541|14542|14540|4
1649387380000|2022-04-08 03:09:40|14542.9|14540.9|14543|14541|14543|14541|14542.6|14540.6|0
1649387390000|2022-04-08 03:09:50|14543.1|14541.1|14543.7|14541.7|14543.7|14541.7|14543.1|14541.1|4
1649387400000|2022-04-08 03:10:00|14543.6|14541.6|14542.6|14540.6|14543.6|14541.6|14542.1|14540.1|4
1649387410000|2022-04-08 03:10:10|14542.7|14540.7|14543.1|14541.1|14543.5|14541.5|14542.6|14540.6|6
1649387420000|2022-04-08 03:10:20|14543.2|14541.2|14542.9|14540.9|14543.4|14541.4|14542.9|14540.9|4
1649387430000|2022-04-08 03:10:30|14542.7|14540.7|14542.6|14540.6|14543|14541|14542.2|14540.2|3
1649387440000|2022-04-08 03:10:40|14542.5|14540.5|14543.2|14541.2|14543.6|14541.6|14542.5|14540.5|6
1649387450000|2022-04-08 03:10:50|14543.4|14541.4|14543.2|14541.2|14543.6|14541.6|14543.2|14541.2|1
1649387460000|2022-04-08 03:11:00|14543.5|14541.5|14543.1|14541.1|14543.5|14541.5|14543.1|14541.1|3
1649387470000|2022-04-08 03:11:10|14543.4|14541.4|14542.6|14540.6|14543.4|14541.4|14542.6|14540.6|2
1649387480000|2022-04-08 03:11:20|14542.7|14540.7|14542.7|14540.7|14542.7|14540.7|14542.5|14540.5|1
1649387490000|2022-04-08 03:11:30|14542.6|14540.6|14542.6|14540.6|14542.7|14540.7|14542.1|14540.1|0
1649387500000|2022-04-08 03:11:40|14542.7|14540.7|14543.5|14541.5|14543.5|14541.5|14542.6|14540.6|3
1649387510000|2022-04-08 03:11:50|14543.6|14541.6|14543.5|14541.5|14543.6|14541.6|14543.5|14541.5|0
1649387520000|2022-04-08 03:12:00|14543.6|14541.6|14544.2|14542.2|14545.2|14543.2|14543.6|14541.6|25
1649387530000|2022-04-08 03:12:10|14544.4|14542.4|14546.1|14544.1|14547.6|14545.6|14544.2|14542.2|16
1649387540000|2022-04-08 03:12:20|14545.6|14543.6|14545|14543|14545.7|14543.7|14544.6|14542.6|7
1649387550000|2022-04-08 03:12:30|14544.9|14542.9|14544.9|14542.9|14544.9|14542.9|14544.1|14542.1|3
1649387560000|2022-04-08 03:12:40|14545|14543|14544.6|14542.6|14545|14543|14544.5|14542.5|1
1649387570000|2022-04-08 03:12:50|14544.5|14542.5|14545|14543|14545|14543|14544.5|14542.5|2
1649387580000|2022-04-08 03:13:00|14544.9|14542.9|14544.9|14542.9|14544.9|14542.9|14544.1|14542.1|7
1649387590000|2022-04-08 03:13:10|14545|14543|14546.9|14544.9|14547.1|14545.1|14545|14543|5
1649387600000|2022-04-08 03:13:20|14547|14545|14546.5|14544.5|14548.1|14546.1|14545.7|14543.7|33
1649387610000|2022-04-08 03:13:30|14546.6|14544.6|14545.7|14543.7|14547.5|14545.5|14545.2|14543.2|32
1649387620000|2022-04-08 03:13:40|14545.9|14543.9|14545.9|14543.9|14546|14544|14545.7|14543.7|3
1649387630000|2022-04-08 03:13:50|14546|14544|14547|14545|14547.1|14545.1|14546|14544|1
1649387640000|2022-04-08 03:14:00|14547.1|14545.1|14546.6|14544.6|14547.1|14545.1|14546.5|14544.5|0
1649387650000|2022-04-08 03:14:10|14546.7|14544.7|14547.1|14545.1|14547.1|14545.1|14546.7|14544.7|2
1649387660000|2022-04-08 03:14:20|14547|14545|14545.9|14543.9|14547|14545|14545.9|14543.9|6
1649387670000|2022-04-08 03:14:30|14546.1|14544.1|14545.4|14543.4|14546.1|14544.1|14545.4|14543.4|8
1649387680000|2022-04-08 03:14:40|14545.5|14543.5|14545.5|14543.5|14546.1|14544.1|14545.4|14543.4|1
1649387690000|2022-04-08 03:14:50|14545.6|14543.6|14544.1|14542.1|14546|14544|14544.1|14542.1|14
1649387700000|2022-04-08 03:15:00|14544|14542|14543.1|14541.1|14544.1|14542.1|14542.1|14540.1|13
1649387710000|2022-04-08 03:15:10|14543.6|14541.6|14542.1|14540.1|14543.7|14541.7|14542.1|14540.1|5
1649387720000|2022-04-08 03:15:20|14542.2|14540.2|14542.6|14540.6|14542.9|14540.9|14542.1|14540.1|4
1649387730000|2022-04-08 03:15:30|14542.7|14540.7|14543.1|14541.1|14543.2|14541.2|14542.6|14540.6|2
1649387740000|2022-04-08 03:15:40|14543.2|14541.2|14542.9|14540.9|14543.7|14541.7|14542.7|14540.7|2
1649387750000|2022-04-08 03:15:50|14542.7|14540.7|14543.6|14541.6|14543.6|14541.6|14542.6|14540.6|0
1649387760000|2022-04-08 03:16:00|14543.9|14541.9|14543.5|14541.5|14544.2|14542.2|14543.5|14541.5|12
1649387770000|2022-04-08 03:16:10|14543.4|14541.4|14543.9|14541.9|14543.9|14541.9|14543|14541|5
1649387780000|2022-04-08 03:16:20|14543.7|14541.7|14545|14543|14545|14543|14543.6|14541.6|2
1649387790000|2022-04-08 03:16:30|14544.7|14542.7|14544.2|14542.2|14544.9|14542.9|14544.2|14542.2|1
1649387800000|2022-04-08 03:16:40|14544.1|14542.1|14544.6|14542.6|14544.7|14542.7|14544.1|14542.1|4
1649387810000|2022-04-08 03:16:50|14544.5|14542.5|14544|14542|14544.5|14542.5|14544|14542|0
1649387820000|2022-04-08 03:17:00|14544.1|14542.1|14544|14542|14544.1|14542.1|14543.7|14541.7|1
1649387830000|2022-04-08 03:17:10|14543.9|14541.9|14544.1|14542.1|14544.2|14542.2|14543.9|14541.9|2
1649387840000|2022-04-08 03:17:20|14544.2|14542.2|14545|14543|14545|14543|14544.2|14542.2|0
1649387850000|2022-04-08 03:17:30|14544.9|14542.9|14545.9|14543.9|14546|14544|14544.9|14542.9|3
1649387860000|2022-04-08 03:17:40|14546|14544|14545.7|14543.7|14546.1|14544.1|14545.6|14543.6|2
1649387870000|2022-04-08 03:17:50|14545.4|14543.4|14544.4|14542.4|14545.4|14543.4|14544.1|14542.1|5
1649387880000|2022-04-08 03:18:00|14544.5|14542.5|14544.9|14542.9|14544.9|14542.9|14544.2|14542.2|3
1649387890000|2022-04-08 03:18:10|14545|14543|14545.1|14543.1|14545.2|14543.2|14544.9|14542.9|0
1649387900000|2022-04-08 03:18:20|14544.6|14542.6|14543.7|14541.7|14544.6|14542.6|14543.6|14541.6|3
1649387910000|2022-04-08 03:18:30|14543.6|14541.6|14543|14541|14543.7|14541.7|14542.5|14540.5|7
1649387920000|2022-04-08 03:18:40|14542.9|14540.9|14543.4|14541.4|14543.7|14541.7|14542.9|14540.9|2
1649387930000|2022-04-08 03:18:50|14543.2|14541.2|14543.2|14541.2|14543.2|14541.2|14542.6|14540.6|1
1649387940000|2022-04-08 03:19:00|14543.4|14541.4|14542.9|14540.9|14543.7|14541.7|14542.9|14540.9|5
1649387950000|2022-04-08 03:19:10|14543|14541|14542.2|14540.2|14543|14541|14542.2|14540.2|2
1649387960000|2022-04-08 03:19:20|14542.4|14540.4|14542.2|14540.2|14542.4|14540.4|14542.2|14540.2|0
1649387970000|2022-04-08 03:19:30|14542.4|14540.4|14541.9|14539.9|14542.4|14540.4|14541.7|14539.7|6
1649387980000|2022-04-08 03:19:40|14542.2|14540.2|14542.6|14540.6|14542.7|14540.7|14541.9|14539.9|3
1649387990000|2022-04-08 03:19:50|14542.5|14540.5|14542.6|14540.6|14542.7|14540.7|14542.5|14540.5|1
1649388000000|2022-04-08 03:20:00|14542.5|14540.5|14542.7|14540.7|14542.7|14540.7|14542.4|14540.4|0
1649388010000|2022-04-08 03:20:10|14542.6|14540.6|14542.6|14540.6|14542.9|14540.9|14542.5|14540.5|0
1649388020000|2022-04-08 03:20:20|14542.7|14540.7|14542.6|14540.6|14542.7|14540.7|14542.2|14540.2|3
1649388030000|2022-04-08 03:20:30|14542.5|14540.5|14542.5|14540.5|14542.7|14540.7|14542.2|14540.2|1
1649388040000|2022-04-08 03:20:40|14542.6|14540.6|14543.6|14541.6|14543.6|14541.6|14542.6|14540.6|3
1649388050000|2022-04-08 03:20:50|14543.5|14541.5|14543.5|14541.5|14543.5|14541.5|14543.5|14541.5|0
1649388060000|2022-04-08 03:21:00|14543.6|14541.6|14544|14542|14544.1|14542.1|14543.1|14541.1|5
1649388070000|2022-04-08 03:21:10|14544.1|14542.1|14544.2|14542.2|14544.4|14542.4|14544|14542|1
1649388080000|2022-04-08 03:21:20|14544.1|14542.1|14544.2|14542.2|14544.2|14542.2|14544|14542|0
1649388090000|2022-04-08 03:21:30|14544.4|14542.4|14543.5|14541.5|14544.4|14542.4|14543.5|14541.5|2
1649388100000|2022-04-08 03:21:40|14543.6|14541.6|14544.4|14542.4|14544.5|14542.5|14543.6|14541.6|0
1649388110000|2022-04-08 03:21:50|14544.2|14542.2|14544.5|14542.5|14545.1|14543.1|14544.2|14542.2|8
1649388120000|2022-04-08 03:22:00|14544.4|14542.4|14543.7|14541.7|14544.4|14542.4|14543.7|14541.7|0
1649388130000|2022-04-08 03:22:10|14544.1|14542.1|14546|14544|14546|14544|14544.1|14542.1|2
1649388140000|2022-04-08 03:22:20|14545.9|14543.9|14546.7|14544.7|14546.7|14544.7|14545.7|14543.7|9
1649388150000|2022-04-08 03:22:30|14547|14545|14546.2|14544.2|14548.1|14546.1|14546.1|14544.1|10
1649388160000|2022-04-08 03:22:40|14546.4|14544.4|14548.1|14546.1|14549.4|14547.4|14546.2|14544.2|11
1649388170000|2022-04-08 03:22:50|14548|14546|14547.2|14545.2|14548.1|14546.1|14547.2|14545.2|2
1649388180000|2022-04-08 03:23:00|14547.4|14545.4|14547.9|14545.9|14547.9|14545.9|14546.7|14544.7|4
1649388190000|2022-04-08 03:23:10|14548|14546|14547.9|14545.9|14548.2|14546.2|14547.9|14545.9|3
1649388200000|2022-04-08 03:23:20|14548|14546|14548.1|14546.1|14548.4|14546.4|14547.9|14545.9|2
1649388210000|2022-04-08 03:23:30|14548.2|14546.2|14548|14546|14548.2|14546.2|14547.9|14545.9|1
1649388220000|2022-04-08 03:23:40|14548.1|14546.1|14548.1|14546.1|14548.1|14546.1|14547.9|14545.9|1
1649388230000|2022-04-08 03:23:50|14547.9|14545.9|14547.4|14545.4|14547.9|14545.9|14547.2|14545.2|2
1649388240000|2022-04-08 03:24:00|14547.2|14545.2|14547.4|14545.4|14547.4|14545.4|14546.7|14544.7|4
1649388260000|2022-04-08 03:24:20|14547.9|14545.9|14547.9|14545.9|14547.9|14545.9|14547.4|14545.4|3
1649388270000|2022-04-08 03:24:30|14547.6|14545.6|14547.2|14545.2|14547.6|14545.6|14547.1|14545.1|2
1649388280000|2022-04-08 03:24:40|14547.1|14545.1|14545.7|14543.7|14547.2|14545.2|14545.6|14543.6|8
1649388290000|2022-04-08 03:24:50|14545.9|14543.9|14545.1|14543.1|14545.9|14543.9|14545|14543|1
1649388300000|2022-04-08 03:25:00|14545|14543|14543.6|14541.6|14545.1|14543.1|14543.4|14541.4|9
1649388310000|2022-04-08 03:25:10|14543.2|14541.2|14542|14540|14543.2|14541.2|14541.7|14539.7|3
1649388320000|2022-04-08 03:25:20|14541.7|14539.7|14541.7|14539.7|14542|14540|14541.6|14539.6|5
1649388330000|2022-04-08 03:25:30|14541.9|14539.9|14541|14539|14541.9|14539.9|14540.9|14538.9|17
1649388340000|2022-04-08 03:25:40|14541.1|14539.1|14542.1|14540.1|14542.2|14540.2|14541|14539|3
1649388350000|2022-04-08 03:25:50|14542.5|14540.5|14542|14540|14542.5|14540.5|14541.6|14539.6|1
1649388360000|2022-04-08 03:26:00|14541.9|14539.9|14541.4|14539.4|14542|14540|14541.1|14539.1|8
1649388370000|2022-04-08 03:26:10|14541.2|14539.2|14541|14539|14541.4|14539.4|14541|14539|9
1649388380000|2022-04-08 03:26:20|14541.2|14539.2|14541.9|14539.9|14542|14540|14541.2|14539.2|2
1649388390000|2022-04-08 03:26:30|14541.6|14539.6|14541.9|14539.9|14542.1|14540.1|14541.6|14539.6|4
1649388400000|2022-04-08 03:26:40|14542.4|14540.4|14543.4|14541.4|14544.1|14542.1|14542.4|14540.4|8
1649388410000|2022-04-08 03:26:50|14543.5|14541.5|14543.9|14541.9|14543.9|14541.9|14543.4|14541.4|1
1649388420000|2022-04-08 03:27:00|14543.6|14541.6|14543.4|14541.4|14543.6|14541.6|14543.1|14541.1|0
1649388430000|2022-04-08 03:27:10|14543.5|14541.5|14543.4|14541.4|14544.6|14542.6|14543.4|14541.4|2
1649388440000|2022-04-08 03:27:20|14543.5|14541.5|14543.6|14541.6|14543.6|14541.6|14543.4|14541.4|0
1649388450000|2022-04-08 03:27:30|14543.5|14541.5|14543.4|14541.4|14543.6|14541.6|14543.2|14541.2|0
1649388460000|2022-04-08 03:27:40|14543.2|14541.2|14543.4|14541.4|14543.6|14541.6|14543.1|14541.1|1
1649388470000|2022-04-08 03:27:50|14543.5|14541.5|14543.1|14541.1|14543.6|14541.6|14543.1|14541.1|0
1649388480000|2022-04-08 03:28:00|14542.6|14540.6|14542|14540|14542.6|14540.6|14541.9|14539.9|2
1649388490000|2022-04-08 03:28:10|14541.9|14539.9|14542.4|14540.4|14542.4|14540.4|14541.9|14539.9|5
1649388500000|2022-04-08 03:28:20|14543.4|14541.4|14543.1|14541.1|14543.6|14541.6|14543.1|14541.1|5
1649388510000|2022-04-08 03:28:30|14543.2|14541.2|14543.4|14541.4|14543.4|14541.4|14543.1|14541.1|1
1649388520000|2022-04-08 03:28:40|14543.2|14541.2|14542.2|14540.2|14543.4|14541.4|14542.2|14540.2|4
1649388530000|2022-04-08 03:28:50|14542.1|14540.1|14539.5|14537.5|14542.1|14540.1|14539.5|14537.5|24
1649388540000|2022-04-08 03:29:00|14539.4|14537.4|14541.2|14539.2|14541.7|14539.7|14539.2|14537.2|12
1649388550000|2022-04-08 03:29:10|14541.4|14539.4|14540.4|14538.4|14541.4|14539.4|14540.4|14538.4|4
1649388560000|2022-04-08 03:29:20|14540.2|14538.2|14540.4|14538.4|14540.6|14538.6|14540.1|14538.1|3
1649388570000|2022-04-08 03:29:30|14540|14538|14540.5|14538.5|14540.6|14538.6|14539.2|14537.2|6
1649388580000|2022-04-08 03:29:40|14540.4|14538.4|14539.6|14537.6|14540.4|14538.4|14539.5|14537.5|4
1649388590000|2022-04-08 03:29:50|14539.7|14537.7|14539.7|14537.7|14539.7|14537.7|14539.4|14537.4|3
1649388600000|2022-04-08 03:30:00|14539.9|14537.9|14541.4|14539.4|14541.7|14539.7|14539.9|14537.9|5
1649388610000|2022-04-08 03:30:10|14541.2|14539.2|14540.5|14538.5|14541.2|14539.2|14540.4|14538.4|1
1649388620000|2022-04-08 03:30:20|14540.4|14538.4|14540.5|14538.5|14540.7|14538.7|14540.4|14538.4|0
1649388630000|2022-04-08 03:30:30|14540.4|14538.4|14540.9|14538.9|14540.9|14538.9|14539.6|14537.6|6
1649388640000|2022-04-08 03:30:40|14540.7|14538.7|14540.4|14538.4|14540.9|14538.9|14540.4|14538.4|5
1649388650000|2022-04-08 03:30:50|14540.5|14538.5|14539.6|14537.6|14540.5|14538.5|14539.6|14537.6|2
1649388660000|2022-04-08 03:31:00|14539.7|14537.7|14539.9|14537.9|14540.2|14538.2|14539.2|14537.2|2
1649388670000|2022-04-08 03:31:10|14540|14538|14538.4|14536.4|14540.1|14538.1|14538.4|14536.4|2
1649388680000|2022-04-08 03:31:20|14538.2|14536.2|14538.6|14536.6|14539.1|14537.1|14538.2|14536.2|2
1649388690000|2022-04-08 03:31:30|14538.7|14536.7|14535.2|14533.2|14538.7|14536.7|14535.2|14533.2|33
1649388700000|2022-04-08 03:31:40|14535.1|14533.1|14534|14532|14535.7|14533.7|14534|14532|22
1649388710000|2022-04-08 03:31:50|14533.9|14531.9|14529.6|14527.6|14533.9|14531.9|14527.9|14525.9|119
1649388720000|2022-04-08 03:32:00|14529.7|14527.7|14528.2|14526.2|14529.7|14527.7|14527.1|14525.1|40
1649388730000|2022-04-08 03:32:10|14528.4|14526.4|14529.5|14527.5|14529.5|14527.5|14527.9|14525.9|13
1649388740000|2022-04-08 03:32:20|14529.4|14527.4|14531.7|14529.7|14532.1|14530.1|14529.4|14527.4|9
1649388750000|2022-04-08 03:32:30|14531.9|14529.9|14532.9|14530.9|14533.1|14531.1|14531.9|14529.9|4
1649388760000|2022-04-08 03:32:40|14532.7|14530.7|14534|14532|14534.4|14532.4|14532.6|14530.6|5
1649388770000|2022-04-08 03:32:50|14533.9|14531.9|14533.4|14531.4|14534|14532|14533.2|14531.2|3
1649388780000|2022-04-08 03:33:00|14533.5|14531.5|14534.5|14532.5|14534.6|14532.6|14533.1|14531.1|5
1649388790000|2022-04-08 03:33:10|14534.6|14532.6|14534.9|14532.9|14535.6|14533.6|14534.6|14532.6|2
1649388800000|2022-04-08 03:33:20|14535|14533|14535.4|14533.4|14535.4|14533.4|14534.9|14532.9|1
1649388810000|2022-04-08 03:33:30|14535.1|14533.1|14536.9|14534.9|14536.9|14534.9|14535.1|14533.1|6
1649388820000|2022-04-08 03:33:40|14537.1|14535.1|14536.7|14534.7|14537.7|14535.7|14536.5|14534.5|12
1649388830000|2022-04-08 03:33:50|14536.6|14534.6|14535.5|14533.5|14537.2|14535.2|14535.5|14533.5|5
1649388840000|2022-04-08 03:34:00|14535.4|14533.4|14536.1|14534.1|14536.1|14534.1|14535|14533|4
1649388850000|2022-04-08 03:34:10|14536|14534|14535.5|14533.5|14536.2|14534.2|14535|14533|5
1649388860000|2022-04-08 03:34:20|14535.4|14533.4|14535.5|14533.5|14535.5|14533.5|14535|14533|2
1649388870000|2022-04-08 03:34:30|14536|14534|14536.1|14534.1|14536.6|14534.6|14535.9|14533.9|2
1649388880000|2022-04-08 03:34:40|14536|14534|14535.1|14533.1|14536|14534|14535|14533|4
1649388890000|2022-04-08 03:34:50|14535.2|14533.2|14534.9|14532.9|14535.4|14533.4|14534.9|14532.9|2
1649388900000|2022-04-08 03:35:00|14534.7|14532.7|14535.1|14533.1|14535.5|14533.5|14534.6|14532.6|11
1649388910000|2022-04-08 03:35:10|14535|14533|14534.9|14532.9|14535.4|14533.4|14534.5|14532.5|3
1649388920000|2022-04-08 03:35:20|14535|14533|14534.6|14532.6|14535|14533|14534.4|14532.4|1
1649388930000|2022-04-08 03:35:30|14534.7|14532.7|14536.1|14534.1|14536.6|14534.6|14534.4|14532.4|6
1649388940000|2022-04-08 03:35:40|14536.2|14534.2|14535.9|14533.9|14536.6|14534.6|14535.9|14533.9|3
1649388950000|2022-04-08 03:35:50|14535.7|14533.7|14535.4|14533.4|14535.9|14533.9|14535.4|14533.4|1
1649388960000|2022-04-08 03:36:00|14535.5|14533.5|14536.6|14534.6|14536.7|14534.7|14535.5|14533.5|2
1649388970000|2022-04-08 03:36:10|14536.5|14534.5|14537.6|14535.6|14537.7|14535.7|14536.5|14534.5|3
1649388980000|2022-04-08 03:36:20|14537.5|14535.5|14537.5|14535.5|14537.7|14535.7|14537|14535|1
1649388990000|2022-04-08 03:36:30|14537.6|14535.6|14537.9|14535.9|14537.9|14535.9|14537.5|14535.5|3
1649389000000|2022-04-08 03:36:40|14537.7|14535.7|14536.4|14534.4|14537.7|14535.7|14536.4|14534.4|3
1649389010000|2022-04-08 03:36:50|14536.2|14534.2|14536.4|14534.4|14536.5|14534.5|14536.1|14534.1|0
1649389020000|2022-04-08 03:37:00|14536.2|14534.2|14536.6|14534.6|14536.6|14534.6|14536.2|14534.2|1
1649389030000|2022-04-08 03:37:10|14536.7|14534.7|14537.1|14535.1|14537.1|14535.1|14536.7|14534.7|3
1649389040000|2022-04-08 03:37:20|14536.6|14534.6|14537|14535|14537|14535|14536|14534|2
1649389050000|2022-04-08 03:37:30|14537.1|14535.1|14536.6|14534.6|14537.7|14535.7|14536.6|14534.6|1
1649389060000|2022-04-08 03:37:40|14536.5|14534.5|14536.6|14534.6|14536.6|14534.6|14536.5|14534.5|0
1649389070000|2022-04-08 03:37:50|14536.4|14534.4|14536.1|14534.1|14536.4|14534.4|14535.9|14533.9|4
1649389080000|2022-04-08 03:38:00|14536|14534|14536.9|14534.9|14536.9|14534.9|14536|14534|2
1649389090000|2022-04-08 03:38:10|14536.7|14534.7|14535|14533|14536.9|14534.9|14535|14533|1
1649389100000|2022-04-08 03:38:20|14535.1|14533.1|14535.9|14533.9|14535.9|14533.9|14535.1|14533.1|1
1649389110000|2022-04-08 03:38:30|14536.1|14534.1|14536.5|14534.5|14537.4|14535.4|14536|14534|1
1649389120000|2022-04-08 03:38:40|14536.4|14534.4|14536.6|14534.6|14537.1|14535.1|14536.1|14534.1|1
1649389130000|2022-04-08 03:38:50|14536.5|14534.5|14535.9|14533.9|14536.6|14534.6|14535.4|14533.4|1
1649389140000|2022-04-08 03:39:00|14536|14534|14535.9|14533.9|14536|14534|14535.5|14533.5|5
1649389150000|2022-04-08 03:39:10|14536|14534|14535.9|14533.9|14536|14534|14535.6|14533.6|5
1649389160000|2022-04-08 03:39:20|14535.7|14533.7|14536.9|14534.9|14537.1|14535.1|14535.7|14533.7|3
1649389170000|2022-04-08 03:39:30|14536.7|14534.7|14536.6|14534.6|14536.9|14534.9|14536.6|14534.6|0
1649389180000|2022-04-08 03:39:40|14536.5|14534.5|14535.7|14533.7|14536.9|14534.9|14535.1|14533.1|14
1649389190000|2022-04-08 03:39:50|14535.9|14533.9|14535.9|14533.9|14535.9|14533.9|14535.6|14533.6|2
1649389200000|2022-04-08 03:40:00|14536|14534|14535.1|14533.1|14536.1|14534.1|14534.9|14532.9|3
1649389210000|2022-04-08 03:40:10|14535.4|14533.4|14534.7|14532.7|14535.4|14533.4|14534.7|14532.7|4
1649389220000|2022-04-08 03:40:20|14535|14533|14535.9|14533.9|14535.9|14533.9|14534.7|14532.7|3
1649389230000|2022-04-08 03:40:30|14535.7|14533.7|14536.6|14534.6|14536.7|14534.7|14535.6|14533.6|2
1649389240000|2022-04-08 03:40:40|14536.5|14534.5|14536.2|14534.2|14536.5|14534.5|14535.6|14533.6|1
1649389250000|2022-04-08 03:40:50|14535.5|14533.5|14535.7|14533.7|14535.9|14533.9|14535.4|14533.4|7
1649389260000|2022-04-08 03:41:00|14536|14534|14535.6|14533.6|14536.1|14534.1|14535.1|14533.1|3
1649389270000|2022-04-08 03:41:10|14536.2|14534.2|14536|14534|14536.2|14534.2|14536|14534|0
1649389280000|2022-04-08 03:41:20|14536.1|14534.1|14536|14534|14536.2|14534.2|14536|14534|0
1649389290000|2022-04-08 03:41:30|14535.9|14533.9|14535.9|14533.9|14536|14534|14535.9|14533.9|1
1649389300000|2022-04-08 03:41:40|14536|14534|14536.1|14534.1|14536.2|14534.2|14535.9|14533.9|0
1649389310000|2022-04-08 03:41:50|14535.7|14533.7|14536|14534|14536.2|14534.2|14535.7|14533.7|2
1649389320000|2022-04-08 03:42:00|14535.5|14533.5|14536.1|14534.1|14536.2|14534.2|14535.5|14533.5|1
1649389330000|2022-04-08 03:42:10|14536.2|14534.2|14535.5|14533.5|14536.2|14534.2|14535.2|14533.2|2
1649389340000|2022-04-08 03:42:20|14536.1|14534.1|14536.2|14534.2|14536.4|14534.4|14536.1|14534.1|6
1649389350000|2022-04-08 03:42:30|14537|14535|14536.2|14534.2|14537|14535|14535.9|14533.9|4
1649389360000|2022-04-08 03:42:40|14536.1|14534.1|14535.7|14533.7|14536.1|14534.1|14535.6|14533.6|2
1649389370000|2022-04-08 03:42:50|14535.6|14533.6|14536.4|14534.4|14536.4|14534.4|14535.4|14533.4|3
1649389380000|2022-04-08 03:43:00|14536.2|14534.2|14536|14534|14536.6|14534.6|14535.9|14533.9|3
1649389390000|2022-04-08 03:43:10|14535.9|14533.9|14536|14534|14536.2|14534.2|14535.9|14533.9|1
1649389400000|2022-04-08 03:43:20|14536.1|14534.1|14536.2|14534.2|14536.5|14534.5|14536|14534|2
1649389410000|2022-04-08 03:43:30|14536.1|14534.1|14537.9|14535.9|14538|14536|14536.1|14534.1|7
1649389420000|2022-04-08 03:43:40|14537.7|14535.7|14537.9|14535.9|14538.1|14536.1|14537.7|14535.7|4
1649389430000|2022-04-08 03:43:50|14538|14536|14539|14537|14539.1|14537.1|14537.9|14535.9|9
1649389440000|2022-04-08 03:44:00|14538.9|14536.9|14539.1|14537.1|14539.2|14537.2|14537.9|14535.9|21
1649389450000|2022-04-08 03:44:10|14539.2|14537.2|14538.9|14536.9|14539.2|14537.2|14538|14536|9
1649389460000|2022-04-08 03:44:20|14538.7|14536.7|14539|14537|14539.2|14537.2|14538.6|14536.6|18
1649389470000|2022-04-08 03:44:30|14539.1|14537.1|14540.2|14538.2|14540.2|14538.2|14539.1|14537.1|8
1649389480000|2022-04-08 03:44:40|14540.1|14538.1|14539.4|14537.4|14540.2|14538.2|14539.2|14537.2|3
1649389490000|2022-04-08 03:44:50|14539.5|14537.5|14539.9|14537.9|14540.1|14538.1|14539.5|14537.5|9
1649389500000|2022-04-08 03:45:00|14539.6|14537.6|14539|14537|14539.7|14537.7|14538.9|14536.9|4
1649389510000|2022-04-08 03:45:10|14539.5|14537.5|14539.5|14537.5|14540.2|14538.2|14539.5|14537.5|2
1649389520000|2022-04-08 03:45:20|14539.6|14537.6|14539.7|14537.7|14540.1|14538.1|14539.6|14537.6|5
1649389530000|2022-04-08 03:45:30|14539.6|14537.6|14539.5|14537.5|14539.6|14537.6|14538.7|14536.7|4
1649389540000|2022-04-08 03:45:40|14539.4|14537.4|14539.5|14537.5|14539.5|14537.5|14539.1|14537.1|3
1649389550000|2022-04-08 03:45:50|14539.4|14537.4|14539.1|14537.1|14539.5|14537.5|14539|14537|0
1649389560000|2022-04-08 03:46:00|14539.2|14537.2|14539.7|14537.7|14539.7|14537.7|14539|14537|3
1649389570000|2022-04-08 03:46:10|14540|14538|14540.4|14538.4|14540.7|14538.7|14539.6|14537.6|17
1649389580000|2022-04-08 03:46:20|14540.2|14538.2|14540.5|14538.5|14541.2|14539.2|14539.5|14537.5|11
1649389590000|2022-04-08 03:46:30|14540.6|14538.6|14540.9|14538.9|14540.9|14538.9|14540.5|14538.5|1
1649389600000|2022-04-08 03:46:40|14540.7|14538.7|14540.2|14538.2|14540.7|14538.7|14540.2|14538.2|1
1649389610000|2022-04-08 03:46:50|14540.1|14538.1|14540.2|14538.2|14540.2|14538.2|14540.1|14538.1|0
1649389620000|2022-04-08 03:47:00|14540.1|14538.1|14539.6|14537.6|14540.4|14538.4|14539.5|14537.5|4
1649389630000|2022-04-08 03:47:10|14539.5|14537.5|14539.9|14537.9|14540.2|14538.2|14539|14537|4
1649389640000|2022-04-08 03:47:20|14540|14538|14540.7|14538.7|14540.7|14538.7|14540|14538|1
1649389650000|2022-04-08 03:47:30|14540.6|14538.6|14539.9|14537.9|14540.6|14538.6|14538.9|14536.9|3
1649389660000|2022-04-08 03:47:40|14539.7|14537.7|14539.4|14537.4|14540|14538|14539.4|14537.4|0
1649389670000|2022-04-08 03:47:50|14539.5|14537.5|14540.6|14538.6|14540.7|14538.7|14539.1|14537.1|2
1649389680000|2022-04-08 03:48:00|14540.7|14538.7|14540.7|14538.7|14540.7|14538.7|14540.2|14538.2|3
1649389690000|2022-04-08 03:48:10|14540.9|14538.9|14539.9|14537.9|14540.9|14538.9|14539.7|14537.7|12
1649389700000|2022-04-08 03:48:20|14539.7|14537.7|14541|14539|14541|14539|14539.7|14537.7|0
1649389710000|2022-04-08 03:48:30|14540.9|14538.9|14540|14538|14540.9|14538.9|14539.6|14537.6|4
1649389720000|2022-04-08 03:48:40|14540.1|14538.1|14540.1|14538.1|14540.4|14538.4|14540|14538|1
1649389730000|2022-04-08 03:48:50|14540|14538|14539.2|14537.2|14540|14538|14539|14537|1
1649389740000|2022-04-08 03:49:00|14539.1|14537.1|14539.4|14537.4|14539.4|14537.4|14539|14537|0
1649389750000|2022-04-08 03:49:10|14539.2|14537.2|14538.2|14536.2|14539.5|14537.5|14538.1|14536.1|8
1649389760000|2022-04-08 03:49:20|14538.1|14536.1|14538.2|14536.2|14538.4|14536.4|14537.6|14535.6|6
1649389770000|2022-04-08 03:49:30|14538.5|14536.5|14538.1|14536.1|14538.6|14536.6|14537.1|14535.1|9
1649389780000|2022-04-08 03:49:40|14538|14536|14538.1|14536.1|14538.5|14536.5|14537.4|14535.4|5
1649389790000|2022-04-08 03:49:50|14538|14536|14537|14535|14538|14536|14536.6|14534.6|4
1649389800000|2022-04-08 03:50:00|14537.1|14535.1|14537.1|14535.1|14537.2|14535.2|14536.7|14534.7|3
1649389810000|2022-04-08 03:50:10|14537.2|14535.2|14537.6|14535.6|14537.9|14535.9|14536.9|14534.9|14
1649389820000|2022-04-08 03:50:20|14537.5|14535.5|14537.7|14535.7|14538.4|14536.4|14537.1|14535.1|5
1649389830000|2022-04-08 03:50:30|14537.6|14535.6|14537.6|14535.6|14537.6|14535.6|14536.4|14534.4|3
1649389840000|2022-04-08 03:50:40|14537.5|14535.5|14536.7|14534.7|14537.5|14535.5|14536.6|14534.6|0
1649389850000|2022-04-08 03:50:50|14536.9|14534.9|14536.7|14534.7|14537|14535|14536.7|14534.7|0
1649389860000|2022-04-08 03:51:00|14536.6|14534.6|14537.9|14535.9|14538.2|14536.2|14536.2|14534.2|3
1649389870000|2022-04-08 03:51:10|14537.7|14535.7|14538.2|14536.2|14538.2|14536.2|14537.7|14535.7|1
1649389880000|2022-04-08 03:51:20|14538.4|14536.4|14538.2|14536.2|14538.4|14536.4|14538.2|14536.2|0
1649389890000|2022-04-08 03:51:30|14538.1|14536.1|14538.2|14536.2|14538.2|14536.2|14538.1|14536.1|0
1649389900000|2022-04-08 03:51:40|14538.5|14536.5|14538.6|14536.6|14538.6|14536.6|14538.4|14536.4|1
1649389910000|2022-04-08 03:51:50|14538.5|14536.5|14538.9|14536.9|14539|14537|14538.4|14536.4|0
1649389920000|2022-04-08 03:52:00|14539|14537|14538.2|14536.2|14539|14537|14538.1|14536.1|2
1649389930000|2022-04-08 03:52:10|14538.1|14536.1|14538.9|14536.9|14538.9|14536.9|14538.1|14536.1|2
1649389940000|2022-04-08 03:52:20|14538.7|14536.7|14538.4|14536.4|14539|14537|14537.1|14535.1|7
1649389950000|2022-04-08 03:52:30|14538.5|14536.5|14538.2|14536.2|14538.9|14536.9|14538.2|14536.2|1
1649389960000|2022-04-08 03:52:40|14538.1|14536.1|14538.6|14536.6|14538.6|14536.6|14538.1|14536.1|1
1649389970000|2022-04-08 03:52:50|14538.7|14536.7|14538.4|14536.4|14538.7|14536.7|14538.4|14536.4|0
1649389980000|2022-04-08 03:53:00|14538.6|14536.6|14537.5|14535.5|14538.6|14536.6|14537.5|14535.5|3
1649389990000|2022-04-08 03:53:10|14537.4|14535.4|14537.9|14535.9|14538|14536|14537.4|14535.4|2
1649390000000|2022-04-08 03:53:20|14537.7|14535.7|14539.2|14537.2|14539.2|14537.2|14537.7|14535.7|2
1649390010000|2022-04-08 03:53:30|14539.1|14537.1|14538.7|14536.7|14539.2|14537.2|14538.5|14536.5|1
1649390020000|2022-04-08 03:53:40|14538.6|14536.6|14538.9|14536.9|14539|14537|14538.6|14536.6|0
1649390030000|2022-04-08 03:53:50|14539|14537|14538.9|14536.9|14539.1|14537.1|14538.7|14536.7|0
1649390040000|2022-04-08 03:54:00|14539|14537|14539|14537|14539.5|14537.5|14539|14537|0
1649390050000|2022-04-08 03:54:10|14539.2|14537.2|14539.1|14537.1|14539.2|14537.2|14539.1|14537.1|1
1649390060000|2022-04-08 03:54:20|14538.7|14536.7|14538|14536|14538.7|14536.7|14538|14536|2
1649390070000|2022-04-08 03:54:30|14538.1|14536.1|14538|14536|14538.4|14536.4|14537.9|14535.9|1
1649390080000|2022-04-08 03:54:40|14537.4|14535.4|14532|14530|14537.4|14535.4|14532|14530|44
1649390090000|2022-04-08 03:54:50|14532.5|14530.5|14532.7|14530.7|14532.9|14530.9|14530.9|14528.9|35
1649390100000|2022-04-08 03:55:00|14532.6|14530.6|14533.4|14531.4|14533.7|14531.7|14532.1|14530.1|7
1649390110000|2022-04-08 03:55:10|14533.1|14531.1|14532.5|14530.5|14534.5|14532.5|14532.5|14530.5|12
1649390120000|2022-04-08 03:55:20|14532.4|14530.4|14531.7|14529.7|14532.5|14530.5|14530.9|14528.9|16
1649390130000|2022-04-08 03:55:30|14531.9|14529.9|14531.9|14529.9|14532.1|14530.1|14531.5|14529.5|5
1649390140000|2022-04-08 03:55:40|14532|14530|14531.5|14529.5|14532.9|14530.9|14530.9|14528.9|13
1649390150000|2022-04-08 03:55:50|14531.4|14529.4|14533|14531|14533.1|14531.1|14531.2|14529.2|5
1649390160000|2022-04-08 03:56:00|14533.1|14531.1|14532.2|14530.2|14533.1|14531.1|14532|14530|18
1649390170000|2022-04-08 03:56:10|14532.9|14530.9|14533|14531|14533.1|14531.1|14532.7|14530.7|2
1649390180000|2022-04-08 03:56:20|14532.9|14530.9|14532.6|14530.6|14533|14531|14532.1|14530.1|2
1649390190000|2022-04-08 03:56:30|14532.5|14530.5|14532.5|14530.5|14532.9|14530.9|14532.1|14530.1|5
1649390200000|2022-04-08 03:56:40|14532.4|14530.4|14532.5|14530.5|14532.6|14530.6|14532.1|14530.1|6
1649390210000|2022-04-08 03:56:50|14532.6|14530.6|14533.5|14531.5|14533.5|14531.5|14532.6|14530.6|4
1649390220000|2022-04-08 03:57:00|14533.6|14531.6|14533.6|14531.6|14533.6|14531.6|14533|14531|3
1649390230000|2022-04-08 03:57:10|14533.7|14531.7|14533.6|14531.6|14533.9|14531.9|14533.6|14531.6|0
1649390240000|2022-04-08 03:57:20|14533.7|14531.7|14535.7|14533.7|14536|14534|14533.7|14531.7|16
1649390250000|2022-04-08 03:57:30|14535.9|14533.9|14534.9|14532.9|14535.9|14533.9|14533.6|14531.6|18
1649390260000|2022-04-08 03:57:40|14534.7|14532.7|14534.9|14532.9|14535.1|14533.1|14534.7|14532.7|2
1649390270000|2022-04-08 03:57:50|14534.7|14532.7|14535|14533|14535|14533|14534.7|14532.7|0
1649390280000|2022-04-08 03:58:00|14534.9|14532.9|14535.2|14533.2|14535.5|14533.5|14534.9|14532.9|7
1649390290000|2022-04-08 03:58:10|14535.7|14533.7|14536|14534|14536|14534|14535.7|14533.7|4
1649390300000|2022-04-08 03:58:20|14536.2|14534.2|14536|14534|14536.2|14534.2|14535.9|14533.9|2
1649390310000|2022-04-08 03:58:30|14536.1|14534.1|14536.2|14534.2|14536.2|14534.2|14536.1|14534.1|2
1649390320000|2022-04-08 03:58:40|14536.4|14534.4|14536.2|14534.2|14536.4|14534.4|14536.1|14534.1|0
1649390330000|2022-04-08 03:58:50|14536.1|14534.1|14536.2|14534.2|14536.5|14534.5|14536.1|14534.1|3
1649390340000|2022-04-08 03:59:00|14535.9|14533.9|14536.4|14534.4|14536.4|14534.4|14535.9|14533.9|5
1649390350000|2022-04-08 03:59:10|14536.5|14534.5|14537|14535|14537|14535|14536.5|14534.5|4
1649390360000|2022-04-08 03:59:20|14536.9|14534.9|14537.2|14535.2|14537.2|14535.2|14536.9|14534.9|1
1649390370000|2022-04-08 03:59:30|14537.1|14535.1|14537|14535|14537.2|14535.2|14537|14535|2
1649390380000|2022-04-08 03:59:40|14536.9|14534.9|14536.9|14534.9|14537.1|14535.1|14536.9|14534.9|0
1649390390000|2022-04-08 03:59:50|14537|14535|14538.2|14536.2|14538.2|14536.2|14536.7|14534.7|10
1649390400000|2022-04-08 04:00:00|14538.4|14536.4|14539|14537|14540|14538|14538.4|14536.4|26
1649390410000|2022-04-08 04:00:10|14539.1|14537.1|14537.6|14535.6|14539.1|14537.1|14536.9|14534.9|15
1649390420000|2022-04-08 04:00:20|14537.7|14535.7|14538.5|14536.5|14538.5|14536.5|14537.7|14535.7|4
1649390430000|2022-04-08 04:00:30|14538.4|14536.4|14538.2|14536.2|14538.5|14536.5|14538.2|14536.2|0
1649390440000|2022-04-08 04:00:40|14538.4|14536.4|14538.5|14536.5|14538.6|14536.6|14538.2|14536.2|3
1649390450000|2022-04-08 04:00:50|14538.4|14536.4|14538|14536|14538.4|14536.4|14537.9|14535.9|3
1649390460000|2022-04-08 04:01:00|14537.9|14535.9|14537.9|14535.9|14538.4|14536.4|14537.7|14535.7|6
1649390470000|2022-04-08 04:01:10|14538.1|14536.1|14537.1|14535.1|14538.1|14536.1|14537.1|14535.1|3
1649390480000|2022-04-08 04:01:20|14537.2|14535.2|14537.7|14535.7|14538.2|14536.2|14537.1|14535.1|3
1649390490000|2022-04-08 04:01:30|14537.9|14535.9|14536.2|14534.2|14537.9|14535.9|14536.1|14534.1|5
1649390500000|2022-04-08 04:01:40|14535.7|14533.7|14535.9|14533.9|14536.2|14534.2|14535.4|14533.4|12
1649390510000|2022-04-08 04:01:50|14536|14534|14536|14534|14536.2|14534.2|14535.4|14533.4|4
1649390520000|2022-04-08 04:02:00|14535.9|14533.9|14535.1|14533.1|14536.1|14534.1|14535.1|14533.1|0
1649390530000|2022-04-08 04:02:10|14535.2|14533.2|14534.2|14532.2|14535.2|14533.2|14534.2|14532.2|6
1649390540000|2022-04-08 04:02:20|14534.1|14532.1|14534.2|14532.2|14534.5|14532.5|14533.6|14531.6|6
1649390550000|2022-04-08 04:02:30|14534.4|14532.4|14534.2|14532.2|14534.5|14532.5|14534|14532|2
1649390560000|2022-04-08 04:02:40|14534.4|14532.4|14535|14533|14535.1|14533.1|14534.4|14532.4|4
1649390570000|2022-04-08 04:02:50|14535.1|14533.1|14535.6|14533.6|14535.6|14533.6|14534.9|14532.9|4
1649390580000|2022-04-08 04:03:00|14535.5|14533.5|14533.2|14531.2|14535.7|14533.7|14533.2|14531.2|6
1649390590000|2022-04-08 04:03:10|14533.4|14531.4|14533.7|14531.7|14533.7|14531.7|14533.2|14531.2|9
1649390600000|2022-04-08 04:03:20|14533.6|14531.6|14533.5|14531.5|14533.7|14531.7|14533.5|14531.5|0
1649390610000|2022-04-08 04:03:30|14533.4|14531.4|14533.2|14531.2|14533.5|14531.5|14533.1|14531.1|3
1649390620000|2022-04-08 04:03:40|14533.1|14531.1|14532.5|14530.5|14533.2|14531.2|14532.5|14530.5|2
1649390630000|2022-04-08 04:03:50|14532.4|14530.4|14532.6|14530.6|14533|14531|14532.4|14530.4|3
1649390640000|2022-04-08 04:04:00|14532.5|14530.5|14532|14530|14532.6|14530.6|14532|14530|8
1649390650000|2022-04-08 04:04:10|14532.5|14530.5|14533|14531|14533|14531|14532.5|14530.5|5
1649390660000|2022-04-08 04:04:20|14532.9|14530.9|14534.9|14532.9|14534.9|14532.9|14532.9|14530.9|24
1649390670000|2022-04-08 04:04:30|14534.6|14532.6|14533.5|14531.5|14534.6|14532.6|14533|14531|19
1649390680000|2022-04-08 04:04:40|14533|14531|14532.2|14530.2|14533|14531|14532.1|14530.1|11
1649390690000|2022-04-08 04:04:50|14532.1|14530.1|14532.5|14530.5|14532.5|14530.5|14531.9|14529.9|4
1649390700000|2022-04-08 04:05:00|14532.4|14530.4|14533.7|14531.7|14533.9|14531.9|14532.4|14530.4|5
1649390710000|2022-04-08 04:05:10|14533.9|14531.9|14534.2|14532.2|14534.2|14532.2|14533.7|14531.7|2
1649390720000|2022-04-08 04:05:20|14534.7|14532.7|14534.7|14532.7|14534.9|14532.9|14534.6|14532.6|5
1649390730000|2022-04-08 04:05:30|14534.9|14532.9|14536|14534|14536|14534|14534.9|14532.9|3
1649390740000|2022-04-08 04:05:40|14535.9|14533.9|14535.2|14533.2|14535.9|14533.9|14535|14533|2
1649390750000|2022-04-08 04:05:50|14535.1|14533.1|14535.2|14533.2|14535.2|14533.2|14535.1|14533.1|0
1649390760000|2022-04-08 04:06:00|14535.4|14533.4|14535.2|14533.2|14535.4|14533.4|14535.2|14533.2|1
1649390770000|2022-04-08 04:06:10|14535.1|14533.1|14533.6|14531.6|14535.1|14533.1|14533.6|14531.6|8
1649390780000|2022-04-08 04:06:20|14533.7|14531.7|14533.6|14531.6|14533.9|14531.9|14533.4|14531.4|0
1649390790000|2022-04-08 04:06:30|14533.4|14531.4|14533.1|14531.1|14533.4|14531.4|14533|14531|6
1649390800000|2022-04-08 04:06:40|14533|14531|14532.2|14530.2|14533|14531|14532.2|14530.2|4
1649390810000|2022-04-08 04:06:50|14532.4|14530.4|14534.2|14532.2|14534.2|14532.2|14532.2|14530.2|5
1649390820000|2022-04-08 04:07:00|14534.5|14532.5|14534.1|14532.1|14534.5|14532.5|14534.1|14532.1|3
1649390830000|2022-04-08 04:07:10|14533.6|14531.6|14534.2|14532.2|14534.4|14532.4|14533.5|14531.5|7
1649390840000|2022-04-08 04:07:20|14534.4|14532.4|14534.5|14532.5|14534.6|14532.6|14534.2|14532.2|4
1649390860000|2022-04-08 04:07:40|14534.6|14532.6|14534.5|14532.5|14534.6|14532.6|14534.5|14532.5|0
1649390870000|2022-04-08 04:07:50|14534.2|14532.2|14534.2|14532.2|14534.4|14532.4|14534|14532|3
1649390880000|2022-04-08 04:08:00|14534.1|14532.1|14533.7|14531.7|14534.2|14532.2|14533.7|14531.7|3
1649390890000|2022-04-08 04:08:10|14533.6|14531.6|14533.2|14531.2|14533.7|14531.7|14533.2|14531.2|6
1649390900000|2022-04-08 04:08:20|14533.4|14531.4|14534.2|14532.2|14534.2|14532.2|14533.4|14531.4|2
1649390910000|2022-04-08 04:08:30|14534.4|14532.4|14533.5|14531.5|14534.4|14532.4|14533.2|14531.2|0
1649390920000|2022-04-08 04:08:40|14533.4|14531.4|14533.4|14531.4|14533.6|14531.6|14533.4|14531.4|0
1649390930000|2022-04-08 04:08:50|14533.5|14531.5|14534|14532|14534.1|14532.1|14533.2|14531.2|2
1649390940000|2022-04-08 04:09:00|14533.9|14531.9|14534|14532|14534|14532|14533.9|14531.9|0
1649390950000|2022-04-08 04:09:10|14533.9|14531.9|14533.1|14531.1|14533.9|14531.9|14533.1|14531.1|0
1649390960000|2022-04-08 04:09:20|14532.6|14530.6|14532.5|14530.5|14532.7|14530.7|14532.5|14530.5|1
1649390970000|2022-04-08 04:09:30|14532.4|14530.4|14532.6|14530.6|14533|14531|14532.1|14530.1|8
1649390980000|2022-04-08 04:09:40|14532.7|14530.7|14533.1|14531.1|14533.2|14531.2|14532.6|14530.6|0
1649390990000|2022-04-08 04:09:50|14533|14531|14532.9|14530.9|14533.1|14531.1|14532.6|14530.6|1
1649391000000|2022-04-08 04:10:00|14533|14531|14533.1|14531.1|14533.6|14531.6|14532.9|14530.9|6
1649391010000|2022-04-08 04:10:10|14534.1|14532.1|14534.4|14532.4|14534.6|14532.6|14533.7|14531.7|2
1649391020000|2022-04-08 04:10:20|14534.2|14532.2|14534.4|14532.4|14534.4|14532.4|14533.9|14531.9|1
1649391030000|2022-04-08 04:10:30|14534.5|14532.5|14534.4|14532.4|14534.5|14532.5|14534.2|14532.2|1
1649391040000|2022-04-08 04:10:40|14534.2|14532.2|14534.9|14532.9|14535|14533|14534.2|14532.2|0
1649391050000|2022-04-08 04:10:50|14534.7|14532.7|14534.6|14532.6|14534.7|14532.7|14534.2|14532.2|0
1649391060000|2022-04-08 04:11:00|14534.2|14532.2|14535|14533|14535.2|14533.2|14534.2|14532.2|3
1649391070000|2022-04-08 04:11:10|14535.1|14533.1|14533.9|14531.9|14535.2|14533.2|14533.6|14531.6|16
1649391080000|2022-04-08 04:11:20|14534|14532|14535.1|14533.1|14535.2|14533.2|14533.9|14531.9|3
1649391090000|2022-04-08 04:11:30|14535.2|14533.2|14534.5|14532.5|14535.9|14533.9|14534.5|14532.5|10
1649391100000|2022-04-08 04:11:40|14534.6|14532.6|14534.5|14532.5|14534.7|14532.7|14534.1|14532.1|3
1649391110000|2022-04-08 04:11:50|14534.4|14532.4|14535|14533|14535.2|14533.2|14534.4|14532.4|0
1649391120000|2022-04-08 04:12:00|14535.1|14533.1|14534.9|14532.9|14535.2|14533.2|14534.5|14532.5|4
1649391130000|2022-04-08 04:12:10|14534.6|14532.6|14533.6|14531.6|14534.6|14532.6|14533.5|14531.5|3
1649391140000|2022-04-08 04:12:20|14533.5|14531.5|14533.9|14531.9|14533.9|14531.9|14533.1|14531.1|3
1649391150000|2022-04-08 04:12:30|14533.7|14531.7|14533.9|14531.9|14534|14532|14533.5|14531.5|6
1649391160000|2022-04-08 04:12:40|14534|14532|14534.2|14532.2|14534.5|14532.5|14533.7|14531.7|3
1649391170000|2022-04-08 04:12:50|14534.1|14532.1|14534.6|14532.6|14534.7|14532.7|14534.1|14532.1|2
1649391180000|2022-04-08 04:13:00|14534.7|14532.7|14534.2|14532.2|14535.1|14533.1|14534.1|14532.1|0
1649391190000|2022-04-08 04:13:10|14534.1|14532.1|14535|14533|14535|14533|14534|14532|1
1649391200000|2022-04-08 04:13:20|14534.7|14532.7|14534.9|14532.9|14535.2|14533.2|14534.7|14532.7|1
1649391210000|2022-04-08 04:13:30|14535|14533|14535.1|14533.1|14535.7|14533.7|14535|14533|5
1649391220000|2022-04-08 04:13:40|14535.2|14533.2|14535.1|14533.1|14535.5|14533.5|14535|14533|1
1649391230000|2022-04-08 04:13:50|14535.2|14533.2|14535.2|14533.2|14535.2|14533.2|14535|14533|0
1649391240000|2022-04-08 04:14:00|14535.1|14533.1|14534.9|14532.9|14535.5|14533.5|14534.7|14532.7|1
1649391250000|2022-04-08 04:14:10|14534.7|14532.7|14533.5|14531.5|14534.7|14532.7|14533.5|14531.5|7
1649391260000|2022-04-08 04:14:20|14533.6|14531.6|14533.6|14531.6|14533.7|14531.7|14533.5|14531.5|1
1649391270000|2022-04-08 04:14:30|14534|14532|14533.1|14531.1|14534|14532|14533|14531|11
1649391280000|2022-04-08 04:14:40|14533|14531|14533.2|14531.2|14533.2|14531.2|14533|14531|0
1649391290000|2022-04-08 04:14:50|14533.4|14531.4|14534|14532|14534.1|14532.1|14533.4|14531.4|3
1649391300000|2022-04-08 04:15:00|14533.9|14531.9|14533.6|14531.6|14534.7|14532.7|14533.4|14531.4|6
1649391310000|2022-04-08 04:15:10|14533.5|14531.5|14533.9|14531.9|14534|14532|14533.5|14531.5|1
1649391320000|2022-04-08 04:15:20|14534|14532|14534.4|14532.4|14535.1|14533.1|14534|14532|1
1649391330000|2022-04-08 04:15:30|14534.2|14532.2|14533.5|14531.5|14534.2|14532.2|14533.4|14531.4|1
1649391340000|2022-04-08 04:15:40|14533.4|14531.4|14533|14531|14533.5|14531.5|14532.9|14530.9|2
1649391350000|2022-04-08 04:15:50|14532.9|14530.9|14533.9|14531.9|14534|14532|14532.9|14530.9|6
1649391360000|2022-04-08 04:16:00|14534|14532|14533.9|14531.9|14534.1|14532.1|14533.9|14531.9|0
1649391370000|2022-04-08 04:16:10|14534|14532|14533.9|14531.9|14534.1|14532.1|14533.7|14531.7|0
1649391380000|2022-04-08 04:16:20|14534|14532|14534|14532|14534.1|14532.1|14533.9|14531.9|0
1649391390000|2022-04-08 04:16:30|14533.9|14531.9|14532|14530|14533.9|14531.9|14531.9|14529.9|12
1649391400000|2022-04-08 04:16:40|14532.1|14530.1|14530.9|14528.9|14532.1|14530.1|14530.9|14528.9|4
1649391410000|2022-04-08 04:16:50|14530.7|14528.7|14530.9|14528.9|14531.5|14529.5|14530.5|14528.5|13
1649391420000|2022-04-08 04:17:00|14530.7|14528.7|14530.7|14528.7|14531|14529|14530.7|14528.7|0
1649391430000|2022-04-08 04:17:10|14530.9|14528.9|14530.7|14528.7|14530.9|14528.9|14530.7|14528.7|1
1649391440000|2022-04-08 04:17:20|14530.6|14528.6|14530.9|14528.9|14531|14529|14530.6|14528.6|2
1649391450000|2022-04-08 04:17:30|14531|14529|14530.5|14528.5|14531.1|14529.1|14530.5|14528.5|3
1649391460000|2022-04-08 04:17:40|14530.7|14528.7|14530.9|14528.9|14530.9|14528.9|14530.7|14528.7|1
1649391470000|2022-04-08 04:17:50|14530.7|14528.7|14530.5|14528.5|14530.7|14528.7|14530.5|14528.5|2
1649391480000|2022-04-08 04:18:00|14530.6|14528.6|14530.5|14528.5|14530.7|14528.7|14530.2|14528.2|3
1649391490000|2022-04-08 04:18:10|14530.6|14528.6|14532|14530|14532|14530|14530.6|14528.6|3
1649391500000|2022-04-08 04:18:20|14531.9|14529.9|14532|14530|14532|14530|14531.6|14529.6|0
1649391510000|2022-04-08 04:18:30|14532.1|14530.1|14531.9|14529.9|14532.2|14530.2|14531.7|14529.7|7
1649391520000|2022-04-08 04:18:40|14531.7|14529.7|14530.5|14528.5|14532|14530|14530.4|14528.4|0
1649391530000|2022-04-08 04:18:50|14530.6|14528.6|14531|14529|14531.2|14529.2|14530.4|14528.4|0
1649391540000|2022-04-08 04:19:00|14531.1|14529.1|14531.2|14529.2|14531.5|14529.5|14531|14529|2
1649391550000|2022-04-08 04:19:10|14531.1|14529.1|14531.7|14529.7|14531.7|14529.7|14530.9|14528.9|2
1649391560000|2022-04-08 04:19:20|14531.6|14529.6|14530.9|14528.9|14531.7|14529.7|14530.9|14528.9|1
1649391570000|2022-04-08 04:19:30|14530.7|14528.7|14530.4|14528.4|14530.7|14528.7|14529.9|14527.9|15
1649391580000|2022-04-08 04:19:40|14530.2|14528.2|14529.4|14527.4|14530.4|14528.4|14529.4|14527.4|3
1649391590000|2022-04-08 04:19:50|14529.5|14527.5|14529.7|14527.7|14529.7|14527.7|14529.2|14527.2|3
1649391600000|2022-04-08 04:20:00|14529.9|14527.9|14530.4|14528.4|14530.5|14528.5|14529.9|14527.9|0
1649391610000|2022-04-08 04:20:10|14530.2|14528.2|14529|14527|14530.4|14528.4|14528.9|14526.9|13
1649391620000|2022-04-08 04:20:20|14528.9|14526.9|14528.5|14526.5|14529.2|14527.2|14528|14526|14
1649391630000|2022-04-08 04:20:30|14528.4|14526.4|14528|14526|14528.5|14526.5|14527.9|14525.9|1
1649391640000|2022-04-08 04:20:40|14528.4|14526.4|14528.7|14526.7|14528.7|14526.7|14528.4|14526.4|3
1649391650000|2022-04-08 04:20:50|14528.6|14526.6|14528.5|14526.5|14528.7|14526.7|14528.1|14526.1|2
1649391660000|2022-04-08 04:21:00|14528.7|14526.7|14528.2|14526.2|14528.9|14526.9|14528|14526|8
1649391670000|2022-04-08 04:21:10|14528.4|14526.4|14529|14527|14529.2|14527.2|14528.4|14526.4|3
1649391680000|2022-04-08 04:21:20|14528.6|14526.6|14528.4|14526.4|14528.6|14526.6|14528.2|14526.2|1
1649391690000|2022-04-08 04:21:30|14528.2|14526.2|14528.1|14526.1|14528.4|14526.4|14528.1|14526.1|0
1649391700000|2022-04-08 04:21:40|14528|14526|14528|14526|14528|14526|14527.9|14525.9|1
1649391710000|2022-04-08 04:21:50|14528.1|14526.1|14528|14526|14528.2|14526.2|14528|14526|0
1649391720000|2022-04-08 04:22:00|14528.1|14526.1|14527|14525|14528.2|14526.2|14526.7|14524.7|19
1649391730000|2022-04-08 04:22:10|14526.9|14524.9|14525.9|14523.9|14527.2|14525.2|14525.9|14523.9|4
1649391740000|2022-04-08 04:22:20|14526.2|14524.2|14528|14526|14528|14526|14526|14524|29
1649391750000|2022-04-08 04:22:30|14528.1|14526.1|14529.4|14527.4|14529.9|14527.9|14528.1|14526.1|6
1649391760000|2022-04-08 04:22:40|14529.5|14527.5|14528.6|14526.6|14529.6|14527.6|14528.5|14526.5|4
1649391770000|2022-04-08 04:22:50|14528.7|14526.7|14528.4|14526.4|14528.9|14526.9|14528.4|14526.4|3
1649391780000|2022-04-08 04:23:00|14528.2|14526.2|14527|14525|14528.5|14526.5|14526.5|14524.5|35
1649391790000|2022-04-08 04:23:10|14527.1|14525.1|14526.9|14524.9|14527.1|14525.1|14526.9|14524.9|1
1649391800000|2022-04-08 04:23:20|14527|14525|14528.1|14526.1|14528.2|14526.2|14527|14525|6
1649391810000|2022-04-08 04:23:30|14528|14526|14528.5|14526.5|14528.5|14526.5|14528|14526|1
1649391820000|2022-04-08 04:23:40|14528.6|14526.6|14528.5|14526.5|14528.7|14526.7|14528|14526|1
1649391840000|2022-04-08 04:24:00|14528.6|14526.6|14528|14526|14528.7|14526.7|14528|14526|8
1649391850000|2022-04-08 04:24:10|14527.9|14525.9|14528|14526|14528|14526|14527.4|14525.4|2
1649391860000|2022-04-08 04:24:20|14528.1|14526.1|14528.4|14526.4|14528.4|14526.4|14528.1|14526.1|2
1649391870000|2022-04-08 04:24:30|14528.5|14526.5|14528.7|14526.7|14528.7|14526.7|14528.5|14526.5|0
1649391880000|2022-04-08 04:24:40|14528.9|14526.9|14529.5|14527.5|14529.5|14527.5|14528.9|14526.9|5
1649391890000|2022-04-08 04:24:50|14529.7|14527.7|14529.4|14527.4|14529.9|14527.9|14529.4|14527.4|4
1649391900000|2022-04-08 04:25:00|14529.2|14527.2|14528.7|14526.7|14529.2|14527.2|14528.7|14526.7|4
1649391910000|2022-04-08 04:25:10|14528.6|14526.6|14528.9|14526.9|14528.9|14526.9|14528.6|14526.6|2
1649391920000|2022-04-08 04:25:20|14529.2|14527.2|14529.7|14527.7|14529.9|14527.9|14529.2|14527.2|11
1649391930000|2022-04-08 04:25:30|14529.9|14527.9|14530.1|14528.1|14530.2|14528.2|14529.7|14527.7|0
1649391940000|2022-04-08 04:25:40|14530.2|14528.2|14530.4|14528.4|14530.4|14528.4|14530.2|14528.2|0
1649391950000|2022-04-08 04:25:50|14530.2|14528.2|14531.1|14529.1|14531.2|14529.2|14530.2|14528.2|6
1649391960000|2022-04-08 04:26:00|14531.2|14529.2|14530.7|14528.7|14531.2|14529.2|14530.7|14528.7|9
1649391970000|2022-04-08 04:26:10|14530.9|14528.9|14531.7|14529.7|14531.7|14529.7|14530.9|14528.9|3
1649391980000|2022-04-08 04:26:20|14531.9|14529.9|14532.2|14530.2|14532.2|14530.2|14531.7|14529.7|5
1649391990000|2022-04-08 04:26:30|14532.4|14530.4|14532.4|14530.4|14532.6|14530.6|14531.9|14529.9|5
1649392000000|2022-04-08 04:26:40|14532|14530|14532.6|14530.6|14532.6|14530.6|14532|14530|4
1649392010000|2022-04-08 04:26:50|14532.9|14530.9|14532.9|14530.9|14532.9|14530.9|14532.7|14530.7|7
1649392020000|2022-04-08 04:27:00|14533.6|14531.6|14533.7|14531.7|14534.4|14532.4|14533.5|14531.5|22
1649392030000|2022-04-08 04:27:10|14533.6|14531.6|14533.4|14531.4|14533.7|14531.7|14533.4|14531.4|0
1649392040000|2022-04-08 04:27:20|14533.5|14531.5|14532.7|14530.7|14533.9|14531.9|14532.5|14530.5|4
1649392050000|2022-04-08 04:27:30|14532.6|14530.6|14533|14531|14533|14531|14532.2|14530.2|6
1649392060000|2022-04-08 04:27:40|14532.9|14530.9|14532.1|14530.1|14532.9|14530.9|14532|14530|4
1649392070000|2022-04-08 04:27:50|14532.5|14530.5|14532.2|14530.2|14533|14531|14531.9|14529.9|5
1649392090000|2022-04-08 04:28:10|14532.1|14530.1|14532.5|14530.5|14532.5|14530.5|14531.6|14529.6|4
1649392100000|2022-04-08 04:28:20|14532.6|14530.6|14532.2|14530.2|14533|14531|14532.2|14530.2|2
1649392110000|2022-04-08 04:28:30|14532.4|14530.4|14532.1|14530.1|14532.5|14530.5|14532|14530|0
1649392120000|2022-04-08 04:28:40|14532|14530|14532.2|14530.2|14532.2|14530.2|14532|14530|0
1649392130000|2022-04-08 04:28:50|14532|14530|14531.7|14529.7|14532.1|14530.1|14531.7|14529.7|2
1649392140000|2022-04-08 04:29:00|14531.9|14529.9|14531.4|14529.4|14532|14530|14531|14529|6
1649392150000|2022-04-08 04:29:10|14531.5|14529.5|14531.6|14529.6|14531.9|14529.9|14531.5|14529.5|0
1649392160000|2022-04-08 04:29:20|14531.7|14529.7|14532.4|14530.4|14532.4|14530.4|14531.7|14529.7|0
1649392170000|2022-04-08 04:29:30|14532.5|14530.5|14531.6|14529.6|14532.6|14530.6|14531|14529|2
1649392180000|2022-04-08 04:29:40|14531.5|14529.5|14532.7|14530.7|14532.7|14530.7|14531.5|14529.5|3
1649392190000|2022-04-08 04:29:50|14532.9|14530.9|14532.7|14530.7|14533|14531|14532.7|14530.7|0
1649392200000|2022-04-08 04:30:00|14533|14531|14532.9|14530.9|14533|14531|14532.9|14530.9|2
1649392210000|2022-04-08 04:30:10|14532.7|14530.7|14532.6|14530.6|14532.9|14530.9|14532.5|14530.5|1
1649392220000|2022-04-08 04:30:20|14532.5|14530.5|14532.4|14530.4|14532.5|14530.5|14532.2|14530.2|0
1649392230000|2022-04-08 04:30:30|14532.2|14530.2|14532.2|14530.2|14532.5|14530.5|14532.2|14530.2|2
1649392240000|2022-04-08 04:30:40|14532.4|14530.4|14531.2|14529.2|14532.4|14530.4|14531.2|14529.2|14
1649392250000|2022-04-08 04:30:50|14531.4|14529.4|14532.1|14530.1|14532.2|14530.2|14531.2|14529.2|5
1649392260000|2022-04-08 04:31:00|14532|14530|14532|14530|14532.1|14530.1|14531.9|14529.9|0
1649392270000|2022-04-08 04:31:10|14531.9|14529.9|14531.6|14529.6|14532|14530|14531.6|14529.6|5
1649392280000|2022-04-08 04:31:20|14531.7|14529.7|14531.6|14529.6|14532.2|14530.2|14531.5|14529.5|1
1649392290000|2022-04-08 04:31:30|14531.7|14529.7|14531.1|14529.1|14531.7|14529.7|14531.1|14529.1|2
1649392300000|2022-04-08 04:31:40|14531|14529|14530.9|14528.9|14531|14529|14530.9|14528.9|0
1649392310000|2022-04-08 04:31:50|14531|14529|14531|14529|14531.4|14529.4|14531|14529|2
1649392320000|2022-04-08 04:32:00|14530.9|14528.9|14530.9|14528.9|14531|14529|14530.9|14528.9|0
1649392330000|2022-04-08 04:32:10|14530.7|14528.7|14531.7|14529.7|14532|14530|14530.7|14528.7|9
1649392340000|2022-04-08 04:32:20|14531.5|14529.5|14532.5|14530.5|14532.6|14530.6|14531.5|14529.5|3
1649392350000|2022-04-08 04:32:30|14532.4|14530.4|14530|14528|14532.4|14530.4|14530|14528|4
1649392360000|2022-04-08 04:32:40|14530.1|14528.1|14530|14528|14530.2|14528.2|14529.9|14527.9|1
1649392370000|2022-04-08 04:32:50|14530.1|14528.1|14530|14528|14530.1|14528.1|14530|14528|1
1649392380000|2022-04-08 04:33:00|14530.1|14528.1|14529.7|14527.7|14530.1|14528.1|14529.6|14527.6|6
1649392390000|2022-04-08 04:33:10|14529.5|14527.5|14529.7|14527.7|14530|14528|14529.4|14527.4|3
1649392400000|2022-04-08 04:33:20|14529.6|14527.6|14529.9|14527.9|14529.9|14527.9|14529.4|14527.4|0
1649392410000|2022-04-08 04:33:30|14529.7|14527.7|14529.1|14527.1|14529.7|14527.7|14529|14527|2
1649392420000|2022-04-08 04:33:40|14529.2|14527.2|14529|14527|14529.2|14527.2|14528.7|14526.7|3
1649392430000|2022-04-08 04:33:50|14529.1|14527.1|14528.6|14526.6|14529.1|14527.1|14528.4|14526.4|5
1649392440000|2022-04-08 04:34:00|14528.5|14526.5|14529.4|14527.4|14529.9|14527.9|14528.1|14526.1|18
1649392450000|2022-04-08 04:34:10|14529.5|14527.5|14529.4|14527.4|14529.6|14527.6|14529.4|14527.4|0
1649392460000|2022-04-08 04:34:20|14529.5|14527.5|14529.4|14527.4|14529.5|14527.5|14529.2|14527.2|0
1649392470000|2022-04-08 04:34:30|14529.5|14527.5|14529.5|14527.5|14529.5|14527.5|14529.2|14527.2|0
1649392480000|2022-04-08 04:34:40|14529.6|14527.6|14529.4|14527.4|14529.9|14527.9|14529.4|14527.4|5
1649392490000|2022-04-08 04:34:50|14529.5|14527.5|14529.1|14527.1|14529.6|14527.6|14529.1|14527.1|0
1649392500000|2022-04-08 04:35:00|14529|14527|14529.5|14527.5|14529.5|14527.5|14529|14527|0
1649392510000|2022-04-08 04:35:10|14529.6|14527.6|14529.9|14527.9|14529.9|14527.9|14529.5|14527.5|1
1649392520000|2022-04-08 04:35:20|14530.1|14528.1|14531.2|14529.2|14531.4|14529.4|14530.1|14528.1|5
1649392530000|2022-04-08 04:35:30|14531.4|14529.4|14532.1|14530.1|14532.1|14530.1|14531.4|14529.4|1
1649392540000|2022-04-08 04:35:40|14532|14530|14532.6|14530.6|14532.6|14530.6|14531.7|14529.7|9
1649392550000|2022-04-08 04:35:50|14532.7|14530.7|14532.6|14530.6|14533|14531|14532.5|14530.5|1
1649392560000|2022-04-08 04:36:00|14532.7|14530.7|14532.4|14530.4|14532.9|14530.9|14532.1|14530.1|0
1649392570000|2022-04-08 04:36:10|14532|14530|14532|14530|14532|14530|14532|14530|2
1649392580000|2022-04-08 04:36:20|14532.1|14530.1|14531.6|14529.6|14532.1|14530.1|14531.6|14529.6|4
1649392590000|2022-04-08 04:36:30|14531.7|14529.7|14532.1|14530.1|14532.1|14530.1|14531.7|14529.7|1
1649392600000|2022-04-08 04:36:40|14532|14530|14532.6|14530.6|14532.6|14530.6|14532|14530|1
1649392610000|2022-04-08 04:36:50|14533|14531|14532.9|14530.9|14533.1|14531.1|14532.9|14530.9|1
1649392620000|2022-04-08 04:37:00|14533|14531|14532.2|14530.2|14533|14531|14532.1|14530.1|1
1649392630000|2022-04-08 04:37:10|14532.4|14530.4|14533|14531|14533.1|14531.1|14532.2|14530.2|2
1649392640000|2022-04-08 04:37:20|14532.9|14530.9|14533.1|14531.1|14533.1|14531.1|14532.7|14530.7|0
1649392650000|2022-04-08 04:37:30|14533.2|14531.2|14533.6|14531.6|14533.6|14531.6|14533.2|14531.2|2
1649392660000|2022-04-08 04:37:40|14533.7|14531.7|14534.2|14532.2|14534.4|14532.4|14533.7|14531.7|4
1649392670000|2022-04-08 04:37:50|14534.4|14532.4|14532.6|14530.6|14534.4|14532.4|14532.6|14530.6|6
1649392680000|2022-04-08 04:38:00|14532.9|14530.9|14532.9|14530.9|14532.9|14530.9|14532.2|14530.2|4
1649392690000|2022-04-08 04:38:10|14533.1|14531.1|14532|14530|14534|14532|14531.7|14529.7|3
1649392700000|2022-04-08 04:38:20|14532.1|14530.1|14532.6|14530.6|14533.2|14531.2|14532.1|14530.1|3
1649392710000|2022-04-08 04:38:30|14532.5|14530.5|14532.1|14530.1|14532.5|14530.5|14532.1|14530.1|0
1649392720000|2022-04-08 04:38:40|14532.2|14530.2|14531.9|14529.9|14532.2|14530.2|14531.7|14529.7|1
1649392730000|2022-04-08 04:38:50|14532|14530|14531.1|14529.1|14532.7|14530.7|14531.1|14529.1|13
1649392740000|2022-04-08 04:39:00|14531|14529|14530.7|14528.7|14531.1|14529.1|14530.6|14528.6|5
1649392750000|2022-04-08 04:39:10|14530.6|14528.6|14530.9|14528.9|14530.9|14528.9|14530.6|14528.6|0
1649392760000|2022-04-08 04:39:20|14531.6|14529.6|14531.6|14529.6|14531.7|14529.7|14531.4|14529.4|3
1649392790000|2022-04-08 04:39:50|14531.7|14529.7|14531.7|14529.7|14531.9|14529.9|14531.6|14529.6|0
1649392800000|2022-04-08 04:40:00|14531.9|14529.9|14532.4|14530.4|14532.4|14530.4|14531.9|14529.9|0
1649392820000|2022-04-08 04:40:20|14532.1|14530.1|14532.2|14530.2|14532.2|14530.2|14532.1|14530.1|3
1649392830000|2022-04-08 04:40:30|14532.1|14530.1|14532.9|14530.9|14533|14531|14532.1|14530.1|3
1649392840000|2022-04-08 04:40:40|14533|14531|14533.2|14531.2|14533.2|14531.2|14532.9|14530.9|4
1649392850000|2022-04-08 04:40:50|14533.4|14531.4|14533.1|14531.1|14533.6|14531.6|14533.1|14531.1|0
1649392860000|2022-04-08 04:41:00|14533.2|14531.2|14533.2|14531.2|14533.4|14531.4|14532.9|14530.9|1
1649392870000|2022-04-08 04:41:10|14533.1|14531.1|14533.2|14531.2|14533.2|14531.2|14533.1|14531.1|1
1649392880000|2022-04-08 04:41:20|14533.4|14531.4|14533.7|14531.7|14533.7|14531.7|14533.1|14531.1|1
1649392890000|2022-04-08 04:41:30|14533.9|14531.9|14534.2|14532.2|14534.2|14532.2|14533.5|14531.5|5
1649392900000|2022-04-08 04:41:40|14534.1|14532.1|14533.6|14531.6|14534.7|14532.7|14533.6|14531.6|7
1649392910000|2022-04-08 04:41:50|14533.5|14531.5|14533.7|14531.7|14533.9|14531.9|14533.5|14531.5|2
1649392920000|2022-04-08 04:42:00|14533.9|14531.9|14534.1|14532.1|14534.5|14532.5|14533.7|14531.7|1
1649392930000|2022-04-08 04:42:10|14534.2|14532.2|14534.1|14532.1|14534.5|14532.5|14534.1|14532.1|3
1649392940000|2022-04-08 04:42:20|14534.2|14532.2|14534.1|14532.1|14534.2|14532.2|14534|14532|0
1649392950000|2022-04-08 04:42:30|14534.2|14532.2|14534|14532|14534.2|14532.2|14534|14532|0
1649392970000|2022-04-08 04:42:50|14533.9|14531.9|14533.4|14531.4|14533.9|14531.9|14533.4|14531.4|2
1649392980000|2022-04-08 04:43:00|14533.2|14531.2|14532.2|14530.2|14533.7|14531.7|14532.2|14530.2|5
1649392990000|2022-04-08 04:43:10|14532.5|14530.5|14532.6|14530.6|14532.9|14530.9|14532.5|14530.5|0
1649393000000|2022-04-08 04:43:20|14532.7|14530.7|14532.7|14530.7|14532.7|14530.7|14532.6|14530.6|0
1649393010000|2022-04-08 04:43:30|14532.9|14530.9|14529|14527|14532.9|14530.9|14528.4|14526.4|99
1649393020000|2022-04-08 04:43:40|14529.1|14527.1|14529|14527|14529.4|14527.4|14529|14527|2
1649393030000|2022-04-08 04:43:50|14529.1|14527.1|14529.5|14527.5|14529.5|14527.5|14529|14527|1
1649393040000|2022-04-08 04:44:00|14529.1|14527.1|14529.1|14527.1|14529.4|14527.4|14528.7|14526.7|7
1649393050000|2022-04-08 04:44:10|14529|14527|14528.7|14526.7|14529|14527|14527.6|14525.6|8
1649393060000|2022-04-08 04:44:20|14528.6|14526.6|14528.6|14526.6|14528.7|14526.7|14528.5|14526.5|3
1649393070000|2022-04-08 04:44:30|14528.5|14526.5|14528.4|14526.4|14528.7|14526.7|14528.4|14526.4|2
1649393080000|2022-04-08 04:44:40|14528|14526|14528.2|14526.2|14528.5|14526.5|14527.9|14525.9|8
1649393090000|2022-04-08 04:44:50|14528.1|14526.1|14528.2|14526.2|14528.2|14526.2|14528|14526|2
1649393100000|2022-04-08 04:45:00|14528.4|14526.4|14527.5|14525.5|14528.4|14526.4|14527.4|14525.4|20
1649393110000|2022-04-08 04:45:10|14527.4|14525.4|14527.2|14525.2|14527.5|14525.5|14527.2|14525.2|3
1649393120000|2022-04-08 04:45:20|14527.1|14525.1|14527.6|14525.6|14527.7|14525.7|14527.1|14525.1|6
1649393130000|2022-04-08 04:45:30|14527.7|14525.7|14527.6|14525.6|14527.7|14525.7|14527.6|14525.6|0
1649393140000|2022-04-08 04:45:40|14527.5|14525.5|14527.7|14525.7|14527.9|14525.9|14527.4|14525.4|2
1649393150000|2022-04-08 04:45:50|14527.6|14525.6|14527.7|14525.7|14527.7|14525.7|14527.5|14525.5|0
1649393160000|2022-04-08 04:46:00|14527.6|14525.6|14526.4|14524.4|14527.6|14525.6|14525.9|14523.9|22
1649393170000|2022-04-08 04:46:10|14526.2|14524.2|14525.6|14523.6|14526.5|14524.5|14525.4|14523.4|9
1649393180000|2022-04-08 04:46:20|14525.5|14523.5|14525.4|14523.4|14526.1|14524.1|14525.4|14523.4|9
1649393190000|2022-04-08 04:46:30|14525.5|14523.5|14525.4|14523.4|14525.6|14523.6|14525.4|14523.4|3
1649393200000|2022-04-08 04:46:40|14524.5|14522.5|14524.2|14522.2|14524.5|14522.5|14524|14522|34
1649393210000|2022-04-08 04:46:50|14524.1|14522.1|14524.1|14522.1|14524.4|14522.4|14524.1|14522.1|2
1649393220000|2022-04-08 04:47:00|14524.2|14522.2|14525.2|14523.2|14525.2|14523.2|14524.2|14522.2|6
1649393230000|2022-04-08 04:47:10|14525.4|14523.4|14525.9|14523.9|14526.1|14524.1|14525.2|14523.2|17
1649393240000|2022-04-08 04:47:20|14526|14524|14525.7|14523.7|14526|14524|14525.4|14523.4|2
1649393250000|2022-04-08 04:47:30|14525.2|14523.2|14524.7|14522.7|14525.4|14523.4|14524.2|14522.2|7
1649393260000|2022-04-08 04:47:40|14525|14523|14526|14524|14526.1|14524.1|14524.7|14522.7|1
1649393270000|2022-04-08 04:47:50|14525.9|14523.9|14526|14524|14526|14524|14525.7|14523.7|1
1649393280000|2022-04-08 04:48:00|14525.9|14523.9|14525.7|14523.7|14526|14524|14525.7|14523.7|0
1649393290000|2022-04-08 04:48:10|14525.9|14523.9|14525.9|14523.9|14526|14524|14525.6|14523.6|2
1649393300000|2022-04-08 04:48:20|14526|14524|14525.7|14523.7|14526|14524|14525.6|14523.6|0
1649393310000|2022-04-08 04:48:30|14525.6|14523.6|14525.4|14523.4|14525.7|14523.7|14525.4|14523.4|3
1649393320000|2022-04-08 04:48:40|14525.2|14523.2|14525.2|14523.2|14525.4|14523.4|14525|14523|1
1649393330000|2022-04-08 04:48:50|14525.4|14523.4|14525.4|14523.4|14525.6|14523.6|14525.4|14523.4|0
1649393340000|2022-04-08 04:49:00|14525.5|14523.5|14525.1|14523.1|14525.5|14523.5|14525|14523|0
1649393350000|2022-04-08 04:49:10|14525|14523|14524|14522|14525.2|14523.2|14524|14522|5
1649393360000|2022-04-08 04:49:20|14524.1|14522.1|14524|14522|14524.2|14522.2|14524|14522|1
1649393370000|2022-04-08 04:49:30|14523.9|14521.9|14524|14522|14524|14522|14523.9|14521.9|0
1649393380000|2022-04-08 04:49:40|14523.9|14521.9|14523.7|14521.7|14524.2|14522.2|14523.7|14521.7|5
1649393390000|2022-04-08 04:49:50|14524|14522|14523.2|14521.2|14524|14522|14523.2|14521.2|8
1649393400000|2022-04-08 04:50:00|14523.4|14521.4|14523.7|14521.7|14524.5|14522.5|14523.2|14521.2|18
1649393410000|2022-04-08 04:50:10|14523.9|14521.9|14523|14521|14523.9|14521.9|14523|14521|3
1649393420000|2022-04-08 04:50:20|14522.9|14520.9|14523|14521|14523.4|14521.4|14522.9|14520.9|1
1649393430000|2022-04-08 04:50:30|14522.5|14520.5|14523|14521|14523.1|14521.1|14522.5|14520.5|5
1649393440000|2022-04-08 04:50:40|14523.1|14521.1|14523.2|14521.2|14523.2|14521.2|14523|14521|4
1649393450000|2022-04-08 04:50:50|14523.1|14521.1|14523.4|14521.4|14524.1|14522.1|14523.1|14521.1|4
1649393460000|2022-04-08 04:51:00|14523.5|14521.5|14524.2|14522.2|14524.2|14522.2|14523.5|14521.5|0
1649393470000|2022-04-08 04:51:10|14524|14522|14523.4|14521.4|14524|14522|14523.4|14521.4|6
1649393480000|2022-04-08 04:51:20|14523.2|14521.2|14523.6|14521.6|14523.6|14521.6|14523.2|14521.2|1
1649393490000|2022-04-08 04:51:30|14523.7|14521.7|14523.9|14521.9|14524|14522|14523.7|14521.7|2
1649393500000|2022-04-08 04:51:40|14523.7|14521.7|14524|14522|14524|14522|14523.7|14521.7|0
1649393510000|2022-04-08 04:51:50|14523.9|14521.9|14523.2|14521.2|14524|14522|14522.9|14520.9|1
1649393520000|2022-04-08 04:52:00|14523.1|14521.1|14523.1|14521.1|14523.2|14521.2|14523|14521|2
1649393530000|2022-04-08 04:52:10|14523.2|14521.2|14523.4|14521.4|14523.5|14521.5|14523.1|14521.1|2
1649393540000|2022-04-08 04:52:20|14523.5|14521.5|14523.2|14521.2|14524|14522|14523.2|14521.2|2
1649393550000|2022-04-08 04:52:30|14523.1|14521.1|14523|14521|14523.1|14521.1|14523|14521|0
1649393560000|2022-04-08 04:52:40|14523.1|14521.1|14522.5|14520.5|14523.1|14521.1|14522.5|14520.5|9
1649393570000|2022-04-08 04:52:50|14522.4|14520.4|14523.1|14521.1|14523.5|14521.5|14522.4|14520.4|10
1649393580000|2022-04-08 04:53:00|14523.2|14521.2|14523.2|14521.2|14523.5|14521.5|14523.1|14521.1|0
1649393590000|2022-04-08 04:53:10|14523.4|14521.4|14522|14520|14523.5|14521.5|14521.9|14519.9|11
1649393600000|2022-04-08 04:53:20|14521.9|14519.9|14522|14520|14522|14520|14521.9|14519.9|0
1649393610000|2022-04-08 04:53:30|14521.9|14519.9|14522|14520|14522.1|14520.1|14521.7|14519.7|2
1649393620000|2022-04-08 04:53:40|14521.9|14519.9|14522|14520|14522|14520|14521.7|14519.7|5
1649393630000|2022-04-08 04:53:50|14522.1|14520.1|14522|14520|14522.2|14520.2|14522|14520|2
1649393640000|2022-04-08 04:54:00|14522.1|14520.1|14521.7|14519.7|14522.2|14520.2|14521.7|14519.7|0
1649393650000|2022-04-08 04:54:10|14522|14520|14521.7|14519.7|14522|14520|14521.5|14519.5|5
1649393660000|2022-04-08 04:54:20|14521.9|14519.9|14521.7|14519.7|14522.2|14520.2|14521.7|14519.7|2
1649393670000|2022-04-08 04:54:30|14521.9|14519.9|14521|14519|14521.9|14519.9|14521|14519|6
1649393680000|2022-04-08 04:54:40|14521.1|14519.1|14520.5|14518.5|14521.1|14519.1|14520.5|14518.5|16
1649393690000|2022-04-08 04:54:50|14520.2|14518.2|14521.1|14519.1|14521.1|14519.1|14520.2|14518.2|10
1649393700000|2022-04-08 04:55:00|14521.2|14519.2|14521.5|14519.5|14522|14520|14521.2|14519.2|5
1649393710000|2022-04-08 04:55:10|14521.6|14519.6|14521.1|14519.1|14522|14520|14521|14519|8
1649393720000|2022-04-08 04:55:20|14521|14519|14523|14521|14523.1|14521.1|14520.9|14518.9|17
1649393730000|2022-04-08 04:55:30|14523.1|14521.1|14523.2|14521.2|14523.4|14521.4|14522.9|14520.9|3
1649393740000|2022-04-08 04:55:40|14523.4|14521.4|14524|14522|14524|14522|14523.4|14521.4|4
1649393750000|2022-04-08 04:55:50|14524.1|14522.1|14524.6|14522.6|14525.4|14523.4|14524.1|14522.1|24
1649393760000|2022-04-08 04:56:00|14524.5|14522.5|14523.9|14521.9|14524.5|14522.5|14523.9|14521.9|6
1649393770000|2022-04-08 04:56:10|14524|14522|14524|14522|14524.1|14522.1|14523.9|14521.9|2
1649393780000|2022-04-08 04:56:20|14523.7|14521.7|14524|14522|14524|14522|14523.2|14521.2|7
1649393790000|2022-04-08 04:56:30|14524.2|14522.2|14523.7|14521.7|14524.4|14522.4|14523.6|14521.6|7
1649393800000|2022-04-08 04:56:40|14523.9|14521.9|14524.2|14522.2|14524.2|14522.2|14523.7|14521.7|2
1649393810000|2022-04-08 04:56:50|14524.1|14522.1|14524.4|14522.4|14524.4|14522.4|14524|14522|0
1649393820000|2022-04-08 04:57:00|14524.5|14522.5|14524.7|14522.7|14525.1|14523.1|14524.5|14522.5|1
1649393830000|2022-04-08 04:57:10|14524.6|14522.6|14524|14522|14524.6|14522.6|14524|14522|3
1649393840000|2022-04-08 04:57:20|14524.1|14522.1|14524.1|14522.1|14524.1|14522.1|14524|14522|0
1649393850000|2022-04-08 04:57:30|14524|14522|14524.5|14522.5|14524.7|14522.7|14524|14522|1
1649393860000|2022-04-08 04:57:40|14524.4|14522.4|14524.4|14522.4|14524.4|14522.4|14524.4|14522.4|0
1649393870000|2022-04-08 04:57:50|14524.2|14522.2|14524.5|14522.5|14524.5|14522.5|14524.2|14522.2|1
1649393880000|2022-04-08 04:58:00|14524.4|14522.4|14523.7|14521.7|14524.6|14522.6|14523.7|14521.7|6
1649393890000|2022-04-08 04:58:10|14524|14522|14524.5|14522.5|14524.5|14522.5|14524|14522|10
1649393900000|2022-04-08 04:58:20|14524.7|14522.7|14524.2|14522.2|14524.7|14522.7|14524.1|14522.1|19
1649393910000|2022-04-08 04:58:30|14524|14522|14524.2|14522.2|14524.2|14522.2|14524|14522|2
1649393920000|2022-04-08 04:58:40|14524|14522|14524.1|14522.1|14524.2|14522.2|14524|14522|1
1649393930000|2022-04-08 04:58:50|14523.6|14521.6|14525.2|14523.2|14525.2|14523.2|14523.6|14521.6|19
1649393940000|2022-04-08 04:59:00|14525.4|14523.4|14525.4|14523.4|14526.2|14524.2|14525|14523|10
1649393950000|2022-04-08 04:59:10|14525.7|14523.7|14526.6|14524.6|14526.7|14524.7|14525.7|14523.7|14
1649393960000|2022-04-08 04:59:20|14526.5|14524.5|14526.5|14524.5|14526.5|14524.5|14526.2|14524.2|2
1649393970000|2022-04-08 04:59:30|14526.4|14524.4|14525.6|14523.6|14526.5|14524.5|14525.6|14523.6|5
1649393980000|2022-04-08 04:59:40|14525.7|14523.7|14527.1|14525.1|14527.1|14525.1|14525.7|14523.7|5
1649393990000|2022-04-08 04:59:50|14527.2|14525.2|14527.9|14525.9|14528.1|14526.1|14526.7|14524.7|4
1649394000000|2022-04-08 05:00:00|14528|14526|14527.2|14525.2|14528|14526|14526.7|14524.7|11
1649394010000|2022-04-08 05:00:10|14527.6|14525.6|14527.6|14525.6|14528|14526|14527.5|14525.5|4
1649394020000|2022-04-08 05:00:20|14527.5|14525.5|14528.2|14526.2|14528.6|14526.6|14527.5|14525.5|11
1649394030000|2022-04-08 05:00:30|14528.1|14526.1|14527.5|14525.5|14528.5|14526.5|14527.5|14525.5|2
1649394040000|2022-04-08 05:00:40|14527.4|14525.4|14528.5|14526.5|14528.7|14526.7|14527.4|14525.4|3
1649394050000|2022-04-08 05:00:50|14528.4|14526.4|14528.2|14526.2|14528.7|14526.7|14528.2|14526.2|3
1649394060000|2022-04-08 05:01:00|14528|14526|14531|14529|14531|14529|14528|14526|30
1649394070000|2022-04-08 05:01:10|14531.1|14529.1|14529.7|14527.7|14531.1|14529.1|14529.7|14527.7|11
1649394080000|2022-04-08 05:01:20|14529.9|14527.9|14528.2|14526.2|14530|14528|14526.9|14524.9|19
1649394090000|2022-04-08 05:01:30|14528.1|14526.1|14527.2|14525.2|14528.2|14526.2|14527.2|14525.2|3
1649394100000|2022-04-08 05:01:40|14527.4|14525.4|14529.9|14527.9|14529.9|14527.9|14527.4|14525.4|6
1649394110000|2022-04-08 05:01:50|14530|14528|14530.2|14528.2|14530.2|14528.2|14529.4|14527.4|8
1649394120000|2022-04-08 05:02:00|14530.4|14528.4|14532.1|14530.1|14532.1|14530.1|14530.1|14528.1|18
1649394130000|2022-04-08 05:02:10|14532.2|14530.2|14533.1|14531.1|14535|14533|14532.1|14530.1|29
1649394140000|2022-04-08 05:02:20|14532.9|14530.9|14532.6|14530.6|14533.2|14531.2|14531.6|14529.6|17
1649394150000|2022-04-08 05:02:30|14532.7|14530.7|14532.4|14530.4|14532.7|14530.7|14532|14530|0
1649394160000|2022-04-08 05:02:40|14532.2|14530.2|14530.1|14528.1|14532.4|14530.4|14530.1|14528.1|6
1649394170000|2022-04-08 05:02:50|14530.4|14528.4|14530.5|14528.5|14530.5|14528.5|14529.6|14527.6|2
1649394180000|2022-04-08 05:03:00|14531.1|14529.1|14530.7|14528.7|14531.4|14529.4|14530.1|14528.1|10
1649394190000|2022-04-08 05:03:10|14530.9|14528.9|14531.1|14529.1|14531.1|14529.1|14529.5|14527.5|3
1649394200000|2022-04-08 05:03:20|14531.2|14529.2|14531.4|14529.4|14532.1|14530.1|14530.6|14528.6|9
1649394210000|2022-04-08 05:03:30|14531.5|14529.5|14529.5|14527.5|14531.5|14529.5|14529.4|14527.4|10
1649394220000|2022-04-08 05:03:40|14529.6|14527.6|14529.5|14527.5|14530.5|14528.5|14529.2|14527.2|4
1649394230000|2022-04-08 05:03:50|14529.6|14527.6|14528.6|14526.6|14530|14528|14528.4|14526.4|14
1649394240000|2022-04-08 05:04:00|14528.7|14526.7|14527.4|14525.4|14528.9|14526.9|14527|14525|8
1649394250000|2022-04-08 05:04:10|14527.2|14525.2|14527.5|14525.5|14527.5|14525.5|14527.2|14525.2|0
1649394260000|2022-04-08 05:04:20|14527.4|14525.4|14528.5|14526.5|14528.6|14526.6|14527.4|14525.4|3
1649394270000|2022-04-08 05:04:30|14528.6|14526.6|14529.1|14527.1|14529.1|14527.1|14528.5|14526.5|3
1649394280000|2022-04-08 05:04:40|14529.2|14527.2|14529|14527|14529.4|14527.4|14528.6|14526.6|6
1649394290000|2022-04-08 05:04:50|14528.9|14526.9|14527.2|14525.2|14528.9|14526.9|14526.7|14524.7|9
1649394300000|2022-04-08 05:05:00|14527|14525|14526.5|14524.5|14527|14525|14525.2|14523.2|17
1649394310000|2022-04-08 05:05:10|14526.6|14524.6|14525.9|14523.9|14526.7|14524.7|14525.6|14523.6|13
1649394320000|2022-04-08 05:05:20|14526.5|14524.5|14526.4|14524.4|14526.9|14524.9|14526.4|14524.4|12
1649394330000|2022-04-08 05:05:30|14526.2|14524.2|14527|14525|14527.1|14525.1|14524.9|14522.9|7
1649394340000|2022-04-08 05:05:40|14527.1|14525.1|14526.1|14524.1|14527.1|14525.1|14526|14524|14
1649394350000|2022-04-08 05:05:50|14526.2|14524.2|14527.1|14525.1|14527.1|14525.1|14526.2|14524.2|2
1649394360000|2022-04-08 05:06:00|14527|14525|14525.7|14523.7|14527.1|14525.1|14525.2|14523.2|7
1649394370000|2022-04-08 05:06:10|14525.9|14523.9|14525.2|14523.2|14525.9|14523.9|14524.7|14522.7|3
1649394380000|2022-04-08 05:06:20|14525.1|14523.1|14525.5|14523.5|14525.9|14523.9|14525.1|14523.1|3
1649394390000|2022-04-08 05:06:30|14525.4|14523.4|14525.1|14523.1|14525.5|14523.5|14524|14522|14
1649394400000|2022-04-08 05:06:40|14525.2|14523.2|14525|14523|14525.4|14523.4|14524.9|14522.9|2
1649394410000|2022-04-08 05:06:50|14524.4|14522.4|14525.2|14523.2|14525.6|14523.6|14524.4|14522.4|9
1649394420000|2022-04-08 05:07:00|14525.1|14523.1|14524.9|14522.9|14525.1|14523.1|14524.2|14522.2|4
1649394430000|2022-04-08 05:07:10|14524.7|14522.7|14524.2|14522.2|14524.7|14522.7|14524.2|14522.2|5
1649394440000|2022-04-08 05:07:20|14524|14522|14523.4|14521.4|14524|14522|14523.4|14521.4|10
1649394450000|2022-04-08 05:07:30|14523|14521|14524.9|14522.9|14525.2|14523.2|14523|14521|17
1649394460000|2022-04-08 05:07:40|14524.2|14522.2|14524|14522|14524.2|14522.2|14523.7|14521.7|21
1649394470000|2022-04-08 05:07:50|14523.9|14521.9|14523.9|14521.9|14524.2|14522.2|14523|14521|36
1649394480000|2022-04-08 05:08:00|14523.7|14521.7|14523.2|14521.2|14523.9|14521.9|14522.5|14520.5|21
1649394490000|2022-04-08 05:08:10|14523.4|14521.4|14524.1|14522.1|14524.1|14522.1|14523.1|14521.1|6
1649394500000|2022-04-08 05:08:20|14523.9|14521.9|14523.1|14521.1|14523.9|14521.9|14522|14520|26
1649394510000|2022-04-08 05:08:30|14523|14521|14522.5|14520.5|14523|14521|14522|14520|5
1649394520000|2022-04-08 05:08:40|14522.2|14520.2|14523.2|14521.2|14523.2|14521.2|14522.2|14520.2|3
1649394530000|2022-04-08 05:08:50|14523|14521|14524.4|14522.4|14524.9|14522.9|14523|14521|11
1649394540000|2022-04-08 05:09:00|14524.5|14522.5|14523.4|14521.4|14524.6|14522.6|14523.4|14521.4|2
1649394550000|2022-04-08 05:09:10|14523.2|14521.2|14525.1|14523.1|14525.2|14523.2|14522.5|14520.5|14
1649394560000|2022-04-08 05:09:20|14525.4|14523.4|14525.6|14523.6|14525.6|14523.6|14524.7|14522.7|5
1649394570000|2022-04-08 05:09:30|14525.5|14523.5|14525.6|14523.6|14525.6|14523.6|14525.1|14523.1|2
1649394580000|2022-04-08 05:09:40|14525.7|14523.7|14526.7|14524.7|14527|14525|14525.7|14523.7|6
1649394590000|2022-04-08 05:09:50|14526.9|14524.9|14529.4|14527.4|14529.4|14527.4|14526.9|14524.9|11
1649394600000|2022-04-08 05:10:00|14529.1|14527.1|14526.6|14524.6|14529.1|14527.1|14526.1|14524.1|22
1649394610000|2022-04-08 05:10:10|14526.5|14524.5|14528.5|14526.5|14528.5|14526.5|14526.2|14524.2|8
1649394620000|2022-04-08 05:10:20|14528.6|14526.6|14528.5|14526.5|14528.9|14526.9|14528.5|14526.5|2
1649394630000|2022-04-08 05:10:30|14528.6|14526.6|14528.6|14526.6|14529|14527|14528.6|14526.6|0
1649394640000|2022-04-08 05:10:40|14528.5|14526.5|14528.6|14526.6|14528.6|14526.6|14528.4|14526.4|1
1649394650000|2022-04-08 05:10:50|14528.7|14526.7|14528.5|14526.5|14528.7|14526.7|14528.5|14526.5|1
1649394660000|2022-04-08 05:11:00|14528.4|14526.4|14529|14527|14529.2|14527.2|14528.4|14526.4|8
1649394670000|2022-04-08 05:11:10|14528.9|14526.9|14529.9|14527.9|14529.9|14527.9|14528.6|14526.6|5
1649394680000|2022-04-08 05:11:20|14529.5|14527.5|14530|14528|14531.2|14529.2|14529.5|14527.5|17
1649394690000|2022-04-08 05:11:30|14529.9|14527.9|14530.2|14528.2|14530.9|14528.9|14529.7|14527.7|6
1649394700000|2022-04-08 05:11:40|14530.4|14528.4|14530.6|14528.6|14531|14529|14530.2|14528.2|6
1649394710000|2022-04-08 05:11:50|14530.9|14528.9|14530.9|14528.9|14532.1|14530.1|14530.1|14528.1|14
1649394720000|2022-04-08 05:12:00|14531|14529|14531.1|14529.1|14532.1|14530.1|14529.9|14527.9|18
1649394730000|2022-04-08 05:12:10|14531.2|14529.2|14531.2|14529.2|14531.5|14529.5|14531|14529|1
1649394740000|2022-04-08 05:12:20|14531.4|14529.4|14534|14532|14535.2|14533.2|14531.1|14529.1|19
1649394750000|2022-04-08 05:12:30|14534.1|14532.1|14533.1|14531.1|14534.2|14532.2|14533.1|14531.1|3
1649394760000|2022-04-08 05:12:40|14532.6|14530.6|14533.1|14531.1|14533.7|14531.7|14532.4|14530.4|7
1649394770000|2022-04-08 05:12:50|14533.2|14531.2|14533.1|14531.1|14533.5|14531.5|14533|14531|8
1649394780000|2022-04-08 05:13:00|14533.2|14531.2|14532.2|14530.2|14535.5|14533.5|14531.7|14529.7|26
1649394790000|2022-04-08 05:13:10|14532.1|14530.1|14532.1|14530.1|14532.2|14530.2|14532|14530|2
1649394800000|2022-04-08 05:13:20|14532.2|14530.2|14533.5|14531.5|14533.9|14531.9|14532|14530|12
1649394810000|2022-04-08 05:13:30|14533.4|14531.4|14533.6|14531.6|14534.1|14532.1|14533.4|14531.4|2
1649394820000|2022-04-08 05:13:40|14533.5|14531.5|14533.5|14531.5|14534.1|14532.1|14533.4|14531.4|7
1649394830000|2022-04-08 05:13:50|14533.4|14531.4|14532.7|14530.7|14533.5|14531.5|14532.7|14530.7|8
1649394840000|2022-04-08 05:14:00|14532.5|14530.5|14533.9|14531.9|14534|14532|14532.4|14530.4|8
1649394850000|2022-04-08 05:14:10|14534|14532|14535.5|14533.5|14536.1|14534.1|14534|14532|33
1649394860000|2022-04-08 05:14:20|14535.6|14533.6|14536|14534|14536|14534|14535.5|14533.5|6
1649394870000|2022-04-08 05:14:30|14536.1|14534.1|14537.4|14535.4|14538.1|14536.1|14536.1|14534.1|46
1649394880000|2022-04-08 05:14:40|14537.2|14535.2|14538|14536|14538.1|14536.1|14537.2|14535.2|7
1649394890000|2022-04-08 05:14:50|14538.1|14536.1|14540|14538|14540|14538|14538|14536|36
1649394900000|2022-04-08 05:15:00|14539.9|14537.9|14539.5|14537.5|14540.9|14538.9|14538.9|14536.9|32
1649394910000|2022-04-08 05:15:10|14539.6|14537.6|14540.1|14538.1|14540.2|14538.2|14539.5|14537.5|9
1649394920000|2022-04-08 05:15:20|14540.2|14538.2|14541.7|14539.7|14542|14540|14540.2|14538.2|6
1649394930000|2022-04-08 05:15:30|14541.9|14539.9|14543|14541|14543.2|14541.2|14541.7|14539.7|15
1649394940000|2022-04-08 05:15:40|14542.9|14540.9|14544.2|14542.2|14545.2|14543.2|14542.9|14540.9|44
1649394950000|2022-04-08 05:15:50|14544.4|14542.4|14544.1|14542.1|14546|14544|14544.1|14542.1|17
1649394960000|2022-04-08 05:16:00|14544.6|14542.6|14543.9|14541.9|14544.9|14542.9|14543.9|14541.9|8
1649394970000|2022-04-08 05:16:10|14544|14542|14544.4|14542.4|14544.6|14542.6|14543.7|14541.7|6
1649394980000|2022-04-08 05:16:20|14544.1|14542.1|14542.6|14540.6|14544.5|14542.5|14542.2|14540.2|9
1649394990000|2022-04-08 05:16:30|14542.5|14540.5|14543.7|14541.7|14544|14542|14542|14540|13
1649395000000|2022-04-08 05:16:40|14543.6|14541.6|14543.1|14541.1|14544.1|14542.1|14542.6|14540.6|9
1649395010000|2022-04-08 05:16:50|14543.2|14541.2|14545.1|14543.1|14545.1|14543.1|14543.2|14541.2|12
1649395020000|2022-04-08 05:17:00|14545|14543|14545.5|14543.5|14545.7|14543.7|14544.4|14542.4|18
1649395030000|2022-04-08 05:17:10|14545.6|14543.6|14545.7|14543.7|14545.9|14543.9|14545.4|14543.4|4
1649395040000|2022-04-08 05:17:20|14545.9|14543.9|14546.2|14544.2|14546.2|14544.2|14545.6|14543.6|8
1649395050000|2022-04-08 05:17:30|14546.5|14544.5|14545.5|14543.5|14546.9|14544.9|14544|14542|20
1649395060000|2022-04-08 05:17:40|14545.4|14543.4|14544.7|14542.7|14545.6|14543.6|14544.7|14542.7|3
1649395070000|2022-04-08 05:17:50|14544.9|14542.9|14546.1|14544.1|14546.2|14544.2|14544.9|14542.9|15
1649395080000|2022-04-08 05:18:00|14545.9|14543.9|14544.9|14542.9|14546.1|14544.1|14544.2|14542.2|9
1649395090000|2022-04-08 05:18:10|14545|14543|14545.6|14543.6|14545.7|14543.7|14544.6|14542.6|7
1649395100000|2022-04-08 05:18:20|14545.4|14543.4|14545|14543|14545.4|14543.4|14544.2|14542.2|2
1649395110000|2022-04-08 05:18:30|14544.9|14542.9|14545.1|14543.1|14545.5|14543.5|14544.9|14542.9|3
1649395120000|2022-04-08 05:18:40|14545.2|14543.2|14544.7|14542.7|14545.2|14543.2|14544.7|14542.7|1
1649395130000|2022-04-08 05:18:50|14544.9|14542.9|14545.6|14543.6|14545.9|14543.9|14544.7|14542.7|3
1649395140000|2022-04-08 05:19:00|14545.7|14543.7|14546|14544|14546|14544|14545|14543|9
1649395150000|2022-04-08 05:19:10|14546.1|14544.1|14546.4|14544.4|14546.6|14544.6|14546|14544|8
1649395160000|2022-04-08 05:19:20|14546.5|14544.5|14547.1|14545.1|14547.6|14545.6|14546.5|14544.5|9
1649395170000|2022-04-08 05:19:30|14547.2|14545.2|14547.5|14545.5|14548|14546|14547.1|14545.1|5
1649395180000|2022-04-08 05:19:40|14547.6|14545.6|14549|14547|14549.1|14547.1|14547.6|14545.6|16
1649395190000|2022-04-08 05:19:50|14548.9|14546.9|14548.4|14546.4|14549.1|14547.1|14548.2|14546.2|13
1649395200000|2022-04-08 05:20:00|14548.2|14546.2|14550.5|14548.5|14550.9|14548.9|14548.2|14546.2|37
1649395210000|2022-04-08 05:20:10|14550.6|14548.6|14551.7|14549.7|14552.2|14550.2|14550.5|14548.5|18
1649395220000|2022-04-08 05:20:20|14551.6|14549.6|14551.2|14549.2|14552|14550|14551.2|14549.2|16
1649395230000|2022-04-08 05:20:30|14551.4|14549.4|14550.5|14548.5|14551.5|14549.5|14550.4|14548.4|12
1649395240000|2022-04-08 05:20:40|14550.6|14548.6|14550.2|14548.2|14550.6|14548.6|14550.1|14548.1|3
1649395250000|2022-04-08 05:20:50|14550.1|14548.1|14549.9|14547.9|14550.2|14548.2|14549.4|14547.4|12
1649395260000|2022-04-08 05:21:00|14550|14548|14550.5|14548.5|14551.7|14549.7|14549.5|14547.5|11
1649395270000|2022-04-08 05:21:10|14550.4|14548.4|14550.9|14548.9|14551|14549|14549.6|14547.6|6
1649395280000|2022-04-08 05:21:20|14550.5|14548.5|14550.4|14548.4|14551|14549|14550.4|14548.4|4
1649395290000|2022-04-08 05:21:30|14550.5|14548.5|14550|14548|14550.5|14548.5|14550|14548|1
1649395300000|2022-04-08 05:21:40|14550.1|14548.1|14548.7|14546.7|14550.1|14548.1|14548.4|14546.4|8
1649395310000|2022-04-08 05:21:50|14548.6|14546.6|14549|14547|14549.2|14547.2|14548|14546|7
1649395320000|2022-04-08 05:22:00|14548.9|14546.9|14546|14544|14549|14547|14545.9|14543.9|26
1649395330000|2022-04-08 05:22:10|14546.4|14544.4|14545.2|14543.2|14546.4|14544.4|14544.7|14542.7|9
1649395340000|2022-04-08 05:22:20|14545.1|14543.1|14545.5|14543.5|14545.9|14543.9|14544.9|14542.9|6
1649395350000|2022-04-08 05:22:30|14545.6|14543.6|14546.6|14544.6|14546.6|14544.6|14545.1|14543.1|10
1649395360000|2022-04-08 05:22:40|14546.7|14544.7|14546.9|14544.9|14547.2|14545.2|14546.1|14544.1|5
1649395370000|2022-04-08 05:22:50|14547|14545|14546.7|14544.7|14547.2|14545.2|14546.6|14544.6|4
1649395380000|2022-04-08 05:23:00|14546.9|14544.9|14546.6|14544.6|14547|14545|14546|14544|7
1649395390000|2022-04-08 05:23:10|14546.7|14544.7|14546.7|14544.7|14547|14545|14546.5|14544.5|3
1649395400000|2022-04-08 05:23:20|14546.6|14544.6|14546.9|14544.9|14546.9|14544.9|14546.5|14544.5|0
1649395410000|2022-04-08 05:23:30|14547.2|14545.2|14548.4|14546.4|14548.4|14546.4|14546.9|14544.9|7
1649395420000|2022-04-08 05:23:40|14548.2|14546.2|14548.1|14546.1|14549.4|14547.4|14548|14546|9
1649395430000|2022-04-08 05:23:50|14548.2|14546.2|14549.2|14547.2|14549.2|14547.2|14548.2|14546.2|1
1649395440000|2022-04-08 05:24:00|14549.4|14547.4|14548.5|14546.5|14549.5|14547.5|14548.2|14546.2|3
1649395450000|2022-04-08 05:24:10|14548.4|14546.4|14548.7|14546.7|14548.9|14546.9|14547.5|14545.5|6
1649395460000|2022-04-08 05:24:20|14548.9|14546.9|14548.2|14546.2|14549.6|14547.6|14548.2|14546.2|19
1649395470000|2022-04-08 05:24:30|14548.1|14546.1|14549.2|14547.2|14549.5|14547.5|14548.1|14546.1|7
1649395480000|2022-04-08 05:24:40|14549.4|14547.4|14550.2|14548.2|14550.2|14548.2|14549.4|14547.4|6
1649395490000|2022-04-08 05:24:50|14550.4|14548.4|14550.5|14548.5|14550.7|14548.7|14550.2|14548.2|12
1649395500000|2022-04-08 05:25:00|14550.4|14548.4|14548|14546|14550.4|14548.4|14547.2|14545.2|23
1649395510000|2022-04-08 05:25:10|14548.2|14546.2|14550.5|14548.5|14550.6|14548.6|14548.2|14546.2|27
1649395520000|2022-04-08 05:25:20|14550.6|14548.6|14549.4|14547.4|14551.7|14549.7|14549|14547|37
1649395530000|2022-04-08 05:25:30|14549.5|14547.5|14549.5|14547.5|14549.5|14547.5|14549.5|14547.5|3
1649395540000|2022-04-08 05:25:40|14549.6|14547.6|14548.7|14546.7|14549.6|14547.6|14548.5|14546.5|4
1649395550000|2022-04-08 05:25:50|14548.6|14546.6|14548.7|14546.7|14548.9|14546.9|14548.5|14546.5|4
1649395560000|2022-04-08 05:26:00|14548.9|14546.9|14547.7|14545.7|14549.6|14547.6|14547.6|14545.6|12
1649395570000|2022-04-08 05:26:10|14547.5|14545.5|14548.2|14546.2|14549|14547|14547.5|14545.5|14
1649395580000|2022-04-08 05:26:20|14548.1|14546.1|14546.6|14544.6|14548.2|14546.2|14546.6|14544.6|7
1649395590000|2022-04-08 05:26:30|14546.7|14544.7|14546.5|14544.5|14547.2|14545.2|14546.5|14544.5|11
1649395600000|2022-04-08 05:26:40|14546.7|14544.7|14547.1|14545.1|14547.2|14545.2|14546.7|14544.7|5
1649395610000|2022-04-08 05:26:50|14547.2|14545.2|14549.4|14547.4|14549.4|14547.4|14547.2|14545.2|1
1649395620000|2022-04-08 05:27:00|14549.5|14547.5|14548.5|14546.5|14549.6|14547.6|14547.9|14545.9|5
1649395630000|2022-04-08 05:27:10|14548.4|14546.4|14548.5|14546.5|14548.7|14546.7|14548.4|14546.4|6
1649395640000|2022-04-08 05:27:20|14548.6|14546.6|14550.1|14548.1|14550.1|14548.1|14548.6|14546.6|15
1649395650000|2022-04-08 05:27:30|14550.2|14548.2|14549.1|14547.1|14550.5|14548.5|14549|14547|12
1649395660000|2022-04-08 05:27:40|14549|14547|14550.2|14548.2|14551.1|14549.1|14549|14547|38
1649395670000|2022-04-08 05:27:50|14549.2|14547.2|14549|14547|14549.6|14547.6|14548.7|14546.7|12
1649395680000|2022-04-08 05:28:00|14549.1|14547.1|14549|14547|14549.1|14547.1|14548.9|14546.9|2
1649395690000|2022-04-08 05:28:10|14549.1|14547.1|14549.1|14547.1|14549.2|14547.2|14549|14547|5
1649395700000|2022-04-08 05:28:20|14549|14547|14549.1|14547.1|14549.1|14547.1|14549|14547|2
1649395710000|2022-04-08 05:28:30|14549.2|14547.2|14549|14547|14549.2|14547.2|14548.9|14546.9|3
1649395720000|2022-04-08 05:28:40|14549.1|14547.1|14549.2|14547.2|14549.4|14547.4|14548.9|14546.9|0
1649395730000|2022-04-08 05:28:50|14549.4|14547.4|14548.7|14546.7|14550.1|14548.1|14548.7|14546.7|10
1649395740000|2022-04-08 05:29:00|14548.6|14546.6|14548.4|14546.4|14549.1|14547.1|14547.9|14545.9|2
1649395750000|2022-04-08 05:29:10|14548.5|14546.5|14549.2|14547.2|14549.2|14547.2|14548.4|14546.4|0
1649395760000|2022-04-08 05:29:20|14549.4|14547.4|14549.4|14547.4|14550.6|14548.6|14549.2|14547.2|4
1649395770000|2022-04-08 05:29:30|14549.5|14547.5|14551|14549|14551|14549|14549.5|14547.5|9
1649395780000|2022-04-08 05:29:40|14551.1|14549.1|14551.5|14549.5|14552.2|14550.2|14550.9|14548.9|10
1649395790000|2022-04-08 05:29:50|14551.6|14549.6|14550.1|14548.1|14551.7|14549.7|14550|14548|7
1649395800000|2022-04-08 05:30:00|14550.2|14548.2|14549.1|14547.1|14550.6|14548.6|14549|14547|21
1649395810000|2022-04-08 05:30:10|14549.2|14547.2|14549|14547|14549.4|14547.4|14549|14547|0
1649395820000|2022-04-08 05:30:20|14549.1|14547.1|14549.2|14547.2|14549.2|14547.2|14548|14546|13
1649395830000|2022-04-08 05:30:30|14549.1|14547.1|14548.5|14546.5|14549.1|14547.1|14548.2|14546.2|1
1649395840000|2022-04-08 05:30:40|14549.1|14547.1|14550.7|14548.7|14551|14549|14549.1|14547.1|10
1649395850000|2022-04-08 05:30:50|14550.6|14548.6|14551|14549|14551.4|14549.4|14550.6|14548.6|6
1649395860000|2022-04-08 05:31:00|14551.1|14549.1|14549.7|14547.7|14551.2|14549.2|14549.7|14547.7|4
1649395870000|2022-04-08 05:31:10|14549.6|14547.6|14549.1|14547.1|14549.6|14547.6|14548.1|14546.1|8
1649395880000|2022-04-08 05:31:20|14549.2|14547.2|14549.5|14547.5|14549.6|14547.6|14549|14547|2
1649395890000|2022-04-08 05:31:30|14549.6|14547.6|14549.5|14547.5|14549.9|14547.9|14549.5|14547.5|1
1649395900000|2022-04-08 05:31:40|14549.7|14547.7|14550.1|14548.1|14550.2|14548.2|14549.7|14547.7|0
1649395910000|2022-04-08 05:31:50|14550.2|14548.2|14549.6|14547.6|14550.4|14548.4|14549.6|14547.6|6
1649395920000|2022-04-08 05:32:00|14549.5|14547.5|14548.4|14546.4|14549.7|14547.7|14548.1|14546.1|16
1649395930000|2022-04-08 05:32:10|14548.6|14546.6|14548.4|14546.4|14548.6|14546.6|14548.2|14546.2|4
1649395940000|2022-04-08 05:32:20|14548.5|14546.5|14548.4|14546.4|14548.6|14546.6|14548|14546|3
1649395950000|2022-04-08 05:32:30|14548.5|14546.5|14549.1|14547.1|14549.2|14547.2|14548.2|14546.2|16
1649395960000|2022-04-08 05:32:40|14549.2|14547.2|14548.6|14546.6|14549.2|14547.2|14548.6|14546.6|1
1649395970000|2022-04-08 05:32:50|14548.5|14546.5|14547.2|14545.2|14548.5|14546.5|14547.2|14545.2|5
1649395980000|2022-04-08 05:33:00|14547|14545|14546.6|14544.6|14547.2|14545.2|14546.6|14544.6|4
1649395990000|2022-04-08 05:33:10|14546.2|14544.2|14548.1|14546.1|14548.4|14546.4|14546.2|14544.2|9
1649396000000|2022-04-08 05:33:20|14548.2|14546.2|14547.1|14545.1|14548.2|14546.2|14547|14545|12
1649396010000|2022-04-08 05:33:30|14547.2|14545.2|14547.6|14545.6|14547.9|14545.9|14547.2|14545.2|1
1649396020000|2022-04-08 05:33:40|14547.7|14545.7|14548.5|14546.5|14548.6|14546.6|14547.7|14545.7|7
1649396030000|2022-04-08 05:33:50|14548.6|14546.6|14548.1|14546.1|14548.9|14546.9|14547.7|14545.7|9
1649396040000|2022-04-08 05:34:00|14547.9|14545.9|14547|14545|14547.9|14545.9|14546.6|14544.6|10
1649396050000|2022-04-08 05:34:10|14546.9|14544.9|14547.6|14545.6|14548.2|14546.2|14546.9|14544.9|2
1649396060000|2022-04-08 05:34:20|14547.5|14545.5|14548.5|14546.5|14548.5|14546.5|14547.5|14545.5|3
1649396070000|2022-04-08 05:34:30|14548.4|14546.4|14548|14546|14549.1|14547.1|14548|14546|2
1649396080000|2022-04-08 05:34:40|14548.1|14546.1|14548.5|14546.5|14548.5|14546.5|14548|14546|1
1649396090000|2022-04-08 05:34:50|14548.6|14546.6|14549.1|14547.1|14549.4|14547.4|14548.6|14546.6|7
1649396100000|2022-04-08 05:35:00|14549.2|14547.2|14547.9|14545.9|14549.2|14547.2|14547.9|14545.9|7
1649396110000|2022-04-08 05:35:10|14548|14546|14549.2|14547.2|14549.2|14547.2|14547.9|14545.9|6
1649396120000|2022-04-08 05:35:20|14548.9|14546.9|14548.1|14546.1|14549.1|14547.1|14548.1|14546.1|3
1649396130000|2022-04-08 05:35:30|14548.2|14546.2|14548|14546|14548.6|14546.6|14548|14546|1
1649396140000|2022-04-08 05:35:40|14548.1|14546.1|14548.2|14546.2|14548.5|14546.5|14548|14546|5
1649396150000|2022-04-08 05:35:50|14548.4|14546.4|14548.7|14546.7|14549|14547|14548.2|14546.2|4
1649396160000|2022-04-08 05:36:00|14548.9|14546.9|14547.6|14545.6|14548.9|14546.9|14547.6|14545.6|14
1649396170000|2022-04-08 05:36:10|14547.7|14545.7|14547|14545|14547.7|14545.7|14546.9|14544.9|5
1649396180000|2022-04-08 05:36:20|14547.1|14545.1|14547.5|14545.5|14547.9|14545.9|14547|14545|1
1649396190000|2022-04-08 05:36:30|14547.2|14545.2|14545.4|14543.4|14547.9|14545.9|14545.4|14543.4|19
1649396200000|2022-04-08 05:36:40|14545.5|14543.5|14545.5|14543.5|14545.5|14543.5|14545.1|14543.1|26
1649396210000|2022-04-08 05:36:50|14545.2|14543.2|14545.9|14543.9|14547|14545|14545.2|14543.2|5
1649396220000|2022-04-08 05:37:00|14546|14544|14545.5|14543.5|14546|14544|14545.4|14543.4|1
1649396230000|2022-04-08 05:37:10|14545.4|14543.4|14545.2|14543.2|14545.6|14543.6|14545.2|14543.2|10
1649396240000|2022-04-08 05:37:20|14545.4|14543.4|14546.5|14544.5|14546.5|14544.5|14545.4|14543.4|1
1649396250000|2022-04-08 05:37:30|14546.6|14544.6|14546.5|14544.5|14546.7|14544.7|14546.4|14544.4|2
1649396260000|2022-04-08 05:37:40|14546.2|14544.2|14545.9|14543.9|14546.4|14544.4|14545.9|14543.9|2
1649396270000|2022-04-08 05:37:50|14546|14544|14545.4|14543.4|14546.4|14544.4|14544.7|14542.7|13
1649396280000|2022-04-08 05:38:00|14545.6|14543.6|14545.6|14543.6|14546|14544|14545.4|14543.4|4
1649396290000|2022-04-08 05:38:10|14545.7|14543.7|14545.5|14543.5|14545.9|14543.9|14545.4|14543.4|0
1649396300000|2022-04-08 05:38:20|14545.6|14543.6|14546|14544|14546.4|14544.4|14545.5|14543.5|6
1649396310000|2022-04-08 05:38:30|14545.9|14543.9|14546|14544|14546.2|14544.2|14545.7|14543.7|0
1649396320000|2022-04-08 05:38:40|14545.9|14543.9|14546.5|14544.5|14546.6|14544.6|14545.9|14543.9|3
1649396330000|2022-04-08 05:38:50|14546.6|14544.6|14547|14545|14547.4|14545.4|14546.5|14544.5|4
1649396340000|2022-04-08 05:39:00|14547.1|14545.1|14547.6|14545.6|14548|14546|14547.1|14545.1|4
1649396350000|2022-04-08 05:39:10|14548|14546|14546.9|14544.9|14548|14546|14546.9|14544.9|6
1649396360000|2022-04-08 05:39:20|14547|14545|14547|14545|14547.4|14545.4|14546.9|14544.9|3
1649396370000|2022-04-08 05:39:30|14547.1|14545.1|14546.9|14544.9|14547.7|14545.7|14546.7|14544.7|13
1649396380000|2022-04-08 05:39:40|14546.7|14544.7|14548|14546|14548.2|14546.2|14546.7|14544.7|10
1649396390000|2022-04-08 05:39:50|14547.5|14545.5|14547.5|14545.5|14547.7|14545.7|14547.5|14545.5|1
1649396400000|2022-04-08 05:40:00|14547.6|14545.6|14545.2|14543.2|14547.7|14545.7|14545.1|14543.1|10
1649396410000|2022-04-08 05:40:10|14545.4|14543.4|14545.2|14543.2|14545.7|14543.7|14545.2|14543.2|7
1649396420000|2022-04-08 05:40:20|14545.4|14543.4|14546.4|14544.4|14546.5|14544.5|14545.4|14543.4|5
1649396430000|2022-04-08 05:40:30|14546.5|14544.5|14546|14544|14546.7|14544.7|14546|14544|1
1649396440000|2022-04-08 05:40:40|14546.5|14544.5|14546.5|14544.5|14546.5|14544.5|14546.5|14544.5|3
1649396450000|2022-04-08 05:40:50|14546.1|14544.1|14545.2|14543.2|14546.1|14544.1|14545.1|14543.1|5
1649396460000|2022-04-08 05:41:00|14545|14543|14544.2|14542.2|14545|14543|14543.7|14541.7|13
1649396470000|2022-04-08 05:41:10|14544.1|14542.1|14543.9|14541.9|14544.5|14542.5|14543.7|14541.7|4
1649396480000|2022-04-08 05:41:20|14544.1|14542.1|14544|14542|14544.1|14542.1|14543.7|14541.7|1
1649396490000|2022-04-08 05:41:30|14544.2|14542.2|14544.9|14542.9|14544.9|14542.9|14544.1|14542.1|7
1649396500000|2022-04-08 05:41:40|14544.7|14542.7|14545|14543|14545.5|14543.5|14544.7|14542.7|10
1649396510000|2022-04-08 05:41:50|14545.1|14543.1|14545.1|14543.1|14545.2|14543.2|14545|14543|0
1649396520000|2022-04-08 05:42:00|14545.2|14543.2|14544|14542|14545.2|14543.2|14544|14542|4
1649396530000|2022-04-08 05:42:10|14544.1|14542.1|14544.6|14542.6|14545|14543|14544|14542|9
1649396540000|2022-04-08 05:42:20|14544.9|14542.9|14545.7|14543.7|14545.9|14543.9|14544.9|14542.9|1
1649396550000|2022-04-08 05:42:30|14545.6|14543.6|14546.6|14544.6|14546.6|14544.6|14545.5|14543.5|10
1649396560000|2022-04-08 05:42:40|14546.4|14544.4|14545.7|14543.7|14546.4|14544.4|14545.4|14543.4|8
1649396570000|2022-04-08 05:42:50|14545.9|14543.9|14546.7|14544.7|14546.7|14544.7|14545.6|14543.6|3
1649396580000|2022-04-08 05:43:00|14546.6|14544.6|14547.9|14545.9|14548|14546|14546.6|14544.6|3
1649396590000|2022-04-08 05:43:10|14547.7|14545.7|14548.2|14546.2|14548.5|14546.5|14547.7|14545.7|0
1649396600000|2022-04-08 05:43:20|14548.4|14546.4|14547.9|14545.9|14548.5|14546.5|14547.9|14545.9|2
1649396610000|2022-04-08 05:43:30|14548|14546|14547.7|14545.7|14548|14546|14547.7|14545.7|0
1649396620000|2022-04-08 05:43:40|14547.6|14545.6|14547.4|14545.4|14547.7|14545.7|14547|14545|4
1649396630000|2022-04-08 05:43:50|14547.2|14545.2|14547.5|14545.5|14547.6|14545.6|14547.1|14545.1|3
1649396640000|2022-04-08 05:44:00|14547.6|14545.6|14547.1|14545.1|14547.6|14545.6|14547.1|14545.1|4
1649396650000|2022-04-08 05:44:10|14547.2|14545.2|14547.2|14545.2|14547.5|14545.5|14547|14545|5
1649396660000|2022-04-08 05:44:20|14547.1|14545.1|14547.1|14545.1|14547.2|14545.2|14547|14545|0
1649396670000|2022-04-08 05:44:30|14547|14545|14547.7|14545.7|14547.7|14545.7|14546.9|14544.9|1
1649396680000|2022-04-08 05:44:40|14547.6|14545.6|14548|14546|14548|14546|14547.6|14545.6|8
1649396690000|2022-04-08 05:44:50|14547.9|14545.9|14548.1|14546.1|14548.2|14546.2|14547.4|14545.4|9
1649396700000|2022-04-08 05:45:00|14548.2|14546.2|14548.6|14546.6|14548.9|14546.9|14548|14546|7
1649396710000|2022-04-08 05:45:10|14548.5|14546.5|14548.2|14546.2|14549.4|14547.4|14548|14546|3
1649396720000|2022-04-08 05:45:20|14548.5|14546.5|14549.2|14547.2|14549.4|14547.4|14548.5|14546.5|4
1649396730000|2022-04-08 05:45:30|14549.4|14547.4|14550.2|14548.2|14550.5|14548.5|14549.4|14547.4|13
1649396740000|2022-04-08 05:45:40|14550.5|14548.5|14549.5|14547.5|14550.6|14548.6|14549.4|14547.4|6
1649396750000|2022-04-08 05:45:50|14549.4|14547.4|14549.6|14547.6|14550.2|14548.2|14549.4|14547.4|1
1649396760000|2022-04-08 05:46:00|14549.7|14547.7|14550.6|14548.6|14550.6|14548.6|14549.7|14547.7|6
1649396770000|2022-04-08 05:46:10|14550.5|14548.5|14549.7|14547.7|14550.6|14548.6|14549.7|14547.7|3
1649396780000|2022-04-08 05:46:20|14549.9|14547.9|14550.1|14548.1|14550.2|14548.2|14549.9|14547.9|2
1649396790000|2022-04-08 05:46:30|14550.2|14548.2|14550.1|14548.1|14550.2|14548.2|14550.1|14548.1|0
1649396800000|2022-04-08 05:46:40|14550.2|14548.2|14552.7|14550.7|14553.4|14551.4|14550.2|14548.2|36
1649396810000|2022-04-08 05:46:50|14552.9|14550.9|14552.4|14550.4|14553.1|14551.1|14552|14550|11
1649396820000|2022-04-08 05:47:00|14552.5|14550.5|14553.5|14551.5|14553.5|14551.5|14552.4|14550.4|12
1649396830000|2022-04-08 05:47:10|14553.4|14551.4|14554|14552|14554.1|14552.1|14553|14551|18
1649396840000|2022-04-08 05:47:20|14554.1|14552.1|14555.6|14553.6|14555.6|14553.6|14554|14552|43
1649396850000|2022-04-08 05:47:30|14555.7|14553.7|14551.7|14549.7|14555.7|14553.7|14551.7|14549.7|29
1649396860000|2022-04-08 05:47:40|14551.5|14549.5|14551.1|14549.1|14551.5|14549.5|14550|14548|7
1649396870000|2022-04-08 05:47:50|14551.2|14549.2|14551.4|14549.4|14551.9|14549.9|14551|14549|4
1649396880000|2022-04-08 05:48:00|14551.2|14549.2|14549|14547|14551.9|14549.9|14548.9|14546.9|14
1649396890000|2022-04-08 05:48:10|14549.1|14547.1|14549.2|14547.2|14549.4|14547.4|14548.7|14546.7|11
1649396900000|2022-04-08 05:48:20|14549.4|14547.4|14549.1|14547.1|14549.6|14547.6|14549.1|14547.1|0
1649396910000|2022-04-08 05:48:30|14549.2|14547.2|14550.2|14548.2|14550.2|14548.2|14549.2|14547.2|2
1649396920000|2022-04-08 05:48:40|14550.4|14548.4|14550.2|14548.2|14550.6|14548.6|14550.2|14548.2|8
1649396930000|2022-04-08 05:48:50|14550.4|14548.4|14551.4|14549.4|14551.6|14549.6|14550.4|14548.4|4
1649396940000|2022-04-08 05:49:00|14551.5|14549.5|14552.1|14550.1|14552.2|14550.2|14551.2|14549.2|3
1649396950000|2022-04-08 05:49:10|14551.6|14549.6|14552.2|14550.2|14552.2|14550.2|14551.6|14549.6|3
1649396960000|2022-04-08 05:49:20|14552.4|14550.4|14554|14552|14554|14552|14552.4|14550.4|13
1649396970000|2022-04-08 05:49:30|14554.1|14552.1|14553.7|14551.7|14554.1|14552.1|14553.7|14551.7|3
1649396980000|2022-04-08 05:49:40|14553.9|14551.9|14553.5|14551.5|14553.9|14551.9|14552.9|14550.9|2
1649396990000|2022-04-08 05:49:50|14553.6|14551.6|14553.4|14551.4|14553.9|14551.9|14553.1|14551.1|2
1649397000000|2022-04-08 05:50:00|14553.2|14551.2|14552.6|14550.6|14553.2|14551.2|14551.7|14549.7|5
1649397010000|2022-04-08 05:50:10|14552.7|14550.7|14554|14552|14554.1|14552.1|14552.6|14550.6|1
1649397020000|2022-04-08 05:50:20|14553.7|14551.7|14553.9|14551.9|14554.1|14552.1|14553.2|14551.2|7
1649397030000|2022-04-08 05:50:30|14553.7|14551.7|14552.6|14550.6|14553.9|14551.9|14552|14550|3
1649397040000|2022-04-08 05:50:40|14552.7|14550.7|14553.6|14551.6|14553.7|14551.7|14552.7|14550.7|1
1649397050000|2022-04-08 05:50:50|14553.4|14551.4|14554.1|14552.1|14554.1|14552.1|14553.2|14551.2|2
1649397060000|2022-04-08 05:51:00|14554|14552|14554.7|14552.7|14555.5|14553.5|14554|14552|14
1649397070000|2022-04-08 05:51:10|14554.4|14552.4|14554.5|14552.5|14554.6|14552.6|14553.4|14551.4|7
1649397080000|2022-04-08 05:51:20|14554.6|14552.6|14554.5|14552.5|14554.6|14552.6|14553.9|14551.9|4
1649397090000|2022-04-08 05:51:30|14554.4|14552.4|14556.2|14554.2|14556.2|14554.2|14554.4|14552.4|12
1649397100000|2022-04-08 05:51:40|14557.2|14555.2|14559.4|14557.4|14559.4|14557.4|14557.2|14555.2|30
1649397110000|2022-04-08 05:51:50|14559.5|14557.5|14562.5|14560.5|14562.5|14560.5|14558.9|14556.9|141
1649397120000|2022-04-08 05:52:00|14561.9|14559.9|14561.5|14559.5|14562|14560|14560.9|14558.9|31
1649397130000|2022-04-08 05:52:10|14561.2|14559.2|14563.5|14561.5|14563.7|14561.7|14561.2|14559.2|17
1649397140000|2022-04-08 05:52:20|14563.4|14561.4|14562.4|14560.4|14563.5|14561.5|14562.1|14560.1|13
1649397150000|2022-04-08 05:52:30|14562.5|14560.5|14560.2|14558.2|14563.2|14561.2|14559|14557|47
1649397160000|2022-04-08 05:52:40|14560.1|14558.1|14560.7|14558.7|14561.5|14559.5|14559.9|14557.9|3
1649397170000|2022-04-08 05:52:50|14560.6|14558.6|14559.4|14557.4|14560.7|14558.7|14558.4|14556.4|12
1649397180000|2022-04-08 05:53:00|14559|14557|14558.2|14556.2|14559.1|14557.1|14557.5|14555.5|7
1649397190000|2022-04-08 05:53:10|14558.4|14556.4|14559.4|14557.4|14559.5|14557.5|14558.2|14556.2|2
1649397200000|2022-04-08 05:53:20|14559.2|14557.2|14559.2|14557.2|14559.4|14557.4|14558.9|14556.9|1
1649397210000|2022-04-08 05:53:30|14559.7|14557.7|14559.9|14557.9|14561.5|14559.5|14559.7|14557.7|5
1649397220000|2022-04-08 05:53:40|14559.7|14557.7|14559.9|14557.9|14560|14558|14559.4|14557.4|1
1649397230000|2022-04-08 05:53:50|14559.7|14557.7|14561.1|14559.1|14561.2|14559.2|14559.7|14557.7|8
1649397240000|2022-04-08 05:54:00|14561.2|14559.2|14559.9|14557.9|14561.4|14559.4|14559.4|14557.4|6
1649397250000|2022-04-08 05:54:10|14560|14558|14560|14558|14560.6|14558.6|14559.6|14557.6|2
1649397260000|2022-04-08 05:54:20|14559.9|14557.9|14558.7|14556.7|14560|14558|14558.7|14556.7|3
1649397270000|2022-04-08 05:54:30|14558.9|14556.9|14559|14557|14559.5|14557.5|14557.9|14555.9|11
1649397280000|2022-04-08 05:54:40|14559.1|14557.1|14559.6|14557.6|14559.9|14557.9|14559.1|14557.1|1
1649397290000|2022-04-08 05:54:50|14559.7|14557.7|14558.5|14556.5|14559.7|14557.7|14558.5|14556.5|3
1649397300000|2022-04-08 05:55:00|14558|14556|14559.4|14557.4|14559.5|14557.5|14558|14556|7
1649397310000|2022-04-08 05:55:10|14559.5|14557.5|14559.9|14557.9|14559.9|14557.9|14559|14557|9
1649397320000|2022-04-08 05:55:20|14559.7|14557.7|14563.5|14561.5|14563.5|14561.5|14559.7|14557.7|29
1649397330000|2022-04-08 05:55:30|14563.6|14561.6|14564.1|14562.1|14565.7|14563.7|14563|14561|46
1649397340000|2022-04-08 05:55:40|14563.6|14561.6|14564.1|14562.1|14564.2|14562.2|14563.2|14561.2|33
1649397350000|2022-04-08 05:55:50|14564.2|14562.2|14564.4|14562.4|14564.9|14562.9|14563.7|14561.7|8
1649397360000|2022-04-08 05:56:00|14564.9|14562.9|14564.5|14562.5|14564.9|14562.9|14564|14562|13
1649397370000|2022-04-08 05:56:10|14565.2|14563.2|14565|14563|14566|14564|14564.9|14562.9|17
1649397380000|2022-04-08 05:56:20|14564.9|14562.9|14564.1|14562.1|14565.2|14563.2|14563.9|14561.9|7
1649397390000|2022-04-08 05:56:30|14564|14562|14566|14564|14566|14564|14563.9|14561.9|44
1649397400000|2022-04-08 05:56:40|14565.9|14563.9|14565.1|14563.1|14566.4|14564.4|14565|14563|16
1649397410000|2022-04-08 05:56:50|14565|14563|14565.5|14563.5|14566.1|14564.1|14565|14563|6
1649397420000|2022-04-08 05:57:00|14565.6|14563.6|14566|14564|14566.2|14564.2|14565.5|14563.5|8
1649397430000|2022-04-08 05:57:10|14566.1|14564.1|14564.2|14562.2|14566.1|14564.1|14564|14562|13
1649397440000|2022-04-08 05:57:20|14564.1|14562.1|14566.2|14564.2|14566.2|14564.2|14564|14562|9
1649397450000|2022-04-08 05:57:30|14566.1|14564.1|14564.4|14562.4|14566.2|14564.2|14564.4|14562.4|9
1649397460000|2022-04-08 05:57:40|14564.2|14562.2|14564.5|14562.5|14565|14563|14563.2|14561.2|11
1649397470000|2022-04-08 05:57:50|14564.4|14562.4|14565.2|14563.2|14565.5|14563.5|14563.7|14561.7|10
1649397480000|2022-04-08 05:58:00|14565.1|14563.1|14563.7|14561.7|14565.2|14563.2|14563.7|14561.7|6
1649397490000|2022-04-08 05:58:10|14563.9|14561.9|14564.4|14562.4|14565.1|14563.1|14563.7|14561.7|20
1649397500000|2022-04-08 05:58:20|14563.9|14561.9|14564.1|14562.1|14564.7|14562.7|14563.7|14561.7|2
1649397510000|2022-04-08 05:58:30|14564|14562|14564.7|14562.7|14564.7|14562.7|14563.9|14561.9|10
1649397520000|2022-04-08 05:58:40|14565.1|14563.1|14565.7|14563.7|14565.9|14563.9|14565|14563|11
1649397530000|2022-04-08 05:58:50|14565.6|14563.6|14564.6|14562.6|14565.6|14563.6|14564.5|14562.5|3
1649397540000|2022-04-08 05:59:00|14564.5|14562.5|14564.2|14562.2|14565|14563|14564.2|14562.2|3
1649397550000|2022-04-08 05:59:10|14564.4|14562.4|14562.6|14560.6|14564.4|14562.4|14562.6|14560.6|14
1649397560000|2022-04-08 05:59:20|14562.5|14560.5|14563.4|14561.4|14563.4|14561.4|14562.5|14560.5|4
1649397570000|2022-04-08 05:59:30|14563.5|14561.5|14564.4|14562.4|14564.7|14562.7|14563.5|14561.5|2
1649397580000|2022-04-08 05:59:40|14564.2|14562.2|14563.4|14561.4|14564.2|14562.2|14562.9|14560.9|11
1649397590000|2022-04-08 05:59:50|14563.5|14561.5|14564.6|14562.6|14564.6|14562.6|14562.6|14560.6|8
1649397600000|2022-04-08 06:00:00|14564.9|14562.9|14563.9|14561.9|14566.2|14564.2|14563.9|14561.9|29
1649397610000|2022-04-08 06:00:10|14564|14562|14565.1|14563.1|14565.2|14563.2|14563.2|14561.2|12
1649397620000|2022-04-08 06:00:20|14565.2|14563.2|14565.7|14563.7|14566.4|14564.4|14565|14563|44
1649397630000|2022-04-08 06:00:30|14565.9|14563.9|14566.5|14564.5|14566.6|14564.6|14565.9|14563.9|29
1649397640000|2022-04-08 06:00:40|14566.6|14564.6|14565.2|14563.2|14566.7|14564.7|14564.9|14562.9|10
1649397650000|2022-04-08 06:00:50|14565.4|14563.4|14567.2|14565.2|14567.6|14565.6|14565.4|14563.4|25
1649397660000|2022-04-08 06:01:00|14567.4|14565.4|14566.7|14564.7|14567.5|14565.5|14566.2|14564.2|18
1649397670000|2022-04-08 06:01:10|14566.6|14564.6|14565.7|14563.7|14566.6|14564.6|14565.7|14563.7|10
1649397680000|2022-04-08 06:01:20|14565.9|14563.9|14566.2|14564.2|14566.5|14564.5|14565.9|14563.9|10
1649397690000|2022-04-08 06:01:30|14566.4|14564.4|14566|14564|14566.4|14564.4|14565.9|14563.9|9
1649397700000|2022-04-08 06:01:40|14566.1|14564.1|14566.6|14564.6|14566.7|14564.7|14566|14564|1
1649397710000|2022-04-08 06:01:50|14566.7|14564.7|14566.9|14564.9|14567|14565|14566|14564|12
1649397720000|2022-04-08 06:02:00|14566.7|14564.7|14565.4|14563.4|14567.4|14565.4|14565.2|14563.2|17
1649397730000|2022-04-08 06:02:10|14565.5|14563.5|14566|14564|14566.7|14564.7|14565.4|14563.4|0
1649397740000|2022-04-08 06:02:20|14566.1|14564.1|14563.2|14561.2|14566.4|14564.4|14562.5|14560.5|21
1649397750000|2022-04-08 06:02:30|14563.4|14561.4|14560.9|14558.9|14564.6|14562.6|14560.9|14558.9|26
1649397760000|2022-04-08 06:02:40|14560.7|14558.7|14560.2|14558.2|14561.5|14559.5|14560.2|14558.2|21
1649397770000|2022-04-08 06:02:50|14560.5|14558.5|14560.4|14558.4|14560.6|14558.6|14559.5|14557.5|20
1649397780000|2022-04-08 06:03:00|14560.5|14558.5|14560.4|14558.4|14560.9|14558.9|14559.6|14557.6|11
1649397790000|2022-04-08 06:03:10|14560.5|14558.5|14562.1|14560.1|14562.2|14560.2|14560.5|14558.5|10
1649397800000|2022-04-08 06:03:20|14562.2|14560.2|14562.6|14560.6|14563.6|14561.6|14562.2|14560.2|13
1649397810000|2022-04-08 06:03:30|14562.5|14560.5|14559|14557|14562.6|14560.6|14559|14557|16
1649397820000|2022-04-08 06:03:40|14559.4|14557.4|14558.9|14556.9|14559.6|14557.6|14558.9|14556.9|24
1649397830000|2022-04-08 06:03:50|14558.6|14556.6|14557.4|14555.4|14558.7|14556.7|14556.5|14554.5|15
1649397840000|2022-04-08 06:04:00|14557.5|14555.5|14556|14554|14558.1|14556.1|14556|14554|23
1649397850000|2022-04-08 06:04:10|14556.2|14554.2|14556.1|14554.1|14556.4|14554.4|14555.5|14553.5|15
1649397860000|2022-04-08 06:04:20|14556|14554|14557|14555|14558.1|14556.1|14556|14554|15
1649397870000|2022-04-08 06:04:30|14556.9|14554.9|14556.7|14554.7|14557.2|14555.2|14555.9|14553.9|8
1649397880000|2022-04-08 06:04:40|14556.6|14554.6|14557.5|14555.5|14557.5|14555.5|14556.1|14554.1|5
1649397890000|2022-04-08 06:04:50|14557.6|14555.6|14558.4|14556.4|14558.5|14556.5|14557.2|14555.2|15
1649397900000|2022-04-08 06:05:00|14558.2|14556.2|14559.2|14557.2|14559.5|14557.5|14558|14556|1
1649397910000|2022-04-08 06:05:10|14558.9|14556.9|14560.1|14558.1|14560.1|14558.1|14558.9|14556.9|10
1649397920000|2022-04-08 06:05:20|14560.6|14558.6|14562|14560|14562.1|14560.1|14560.5|14558.5|9
1649397930000|2022-04-08 06:05:30|14562.1|14560.1|14562.4|14560.4|14562.9|14560.9|14562.1|14560.1|5
1649397940000|2022-04-08 06:05:40|14562.2|14560.2|14562.4|14560.4|14563.1|14561.1|14562|14560|10
1649397950000|2022-04-08 06:05:50|14562.5|14560.5|14561.4|14559.4|14562.9|14560.9|14561.4|14559.4|7
1649397960000|2022-04-08 06:06:00|14561.5|14559.5|14561.9|14559.9|14562.6|14560.6|14561.5|14559.5|28
1649397970000|2022-04-08 06:06:10|14562.1|14560.1|14563|14561|14563|14561|14562.1|14560.1|9
1649397980000|2022-04-08 06:06:20|14562.9|14560.9|14562.5|14560.5|14563.4|14561.4|14562.5|14560.5|8
1649397990000|2022-04-08 06:06:30|14562.7|14560.7|14562.1|14560.1|14562.7|14560.7|14562.1|14560.1|3
1649398000000|2022-04-08 06:06:40|14562|14560|14562|14560|14562.2|14560.2|14562|14560|4
1649398010000|2022-04-08 06:06:50|14562.1|14560.1|14561.2|14559.2|14562.4|14560.4|14561.1|14559.1|7
1649398020000|2022-04-08 06:07:00|14561.4|14559.4|14560|14558|14562.2|14560.2|14559.9|14557.9|9
1649398030000|2022-04-08 06:07:10|14559.9|14557.9|14560.4|14558.4|14560.5|14558.5|14559|14557|8
1649398040000|2022-04-08 06:07:20|14560.2|14558.2|14560.1|14558.1|14560.6|14558.6|14559.9|14557.9|1
1649398050000|2022-04-08 06:07:30|14560.2|14558.2|14560.9|14558.9|14560.9|14558.9|14560.2|14558.2|1
1649398060000|2022-04-08 06:07:40|14560.6|14558.6|14562.2|14560.2|14563|14561|14560.4|14558.4|14
1649398070000|2022-04-08 06:07:50|14562.1|14560.1|14562.4|14560.4|14562.9|14560.9|14562.1|14560.1|5
1649398080000|2022-04-08 06:08:00|14562.2|14560.2|14561.6|14559.6|14562.4|14560.4|14561|14559|6
1649398090000|2022-04-08 06:08:10|14561.5|14559.5|14562.4|14560.4|14562.4|14560.4|14560.6|14558.6|3
1649398100000|2022-04-08 06:08:20|14562.2|14560.2|14562.5|14560.5|14562.5|14560.5|14562|14560|8
1649398110000|2022-04-08 06:08:30|14562.4|14560.4|14562.1|14560.1|14562.4|14560.4|14561.9|14559.9|0
1649398120000|2022-04-08 06:08:40|14562|14560|14562.6|14560.6|14562.7|14560.7|14561.9|14559.9|1
1649398130000|2022-04-08 06:08:50|14562.5|14560.5|14563.4|14561.4|14563.5|14561.5|14562.1|14560.1|12
1649398140000|2022-04-08 06:09:00|14563.5|14561.5|14566|14564|14566.5|14564.5|14563.5|14561.5|25
1649398150000|2022-04-08 06:09:10|14565.9|14563.9|14565.5|14563.5|14566.4|14564.4|14565.1|14563.1|15
1649398160000|2022-04-08 06:09:20|14565.6|14563.6|14566.2|14564.2|14566.7|14564.7|14565.6|14563.6|4
1649398170000|2022-04-08 06:09:30|14566.4|14564.4|14566.9|14564.9|14566.9|14564.9|14565.6|14563.6|8
1649398180000|2022-04-08 06:09:40|14566.7|14564.7|14566.5|14564.5|14566.9|14564.9|14566.5|14564.5|5
1649398190000|2022-04-08 06:09:50|14566.4|14564.4|14570.5|14568.5|14572.5|14570.5|14566.4|14564.4|266
1649398200000|2022-04-08 06:10:00|14570.6|14568.6|14569.4|14567.4|14571.4|14569.4|14569.4|14567.4|16
1649398210000|2022-04-08 06:10:10|14569.2|14567.2|14567.1|14565.1|14569.4|14567.4|14567.1|14565.1|23
1649398220000|2022-04-08 06:10:20|14567.2|14565.2|14567.9|14565.9|14568.1|14566.1|14567.1|14565.1|3
1649398230000|2022-04-08 06:10:30|14568|14566|14568.7|14566.7|14569.1|14567.1|14567.5|14565.5|9
1649398240000|2022-04-08 06:10:40|14568.9|14566.9|14568.6|14566.6|14569.6|14567.6|14568.5|14566.5|10
1649398250000|2022-04-08 06:10:50|14568.5|14566.5|14567.1|14565.1|14568.5|14566.5|14567|14565|3
1649398260000|2022-04-08 06:11:00|14567.2|14565.2|14567.1|14565.1|14567.6|14565.6|14566.4|14564.4|6
1649398270000|2022-04-08 06:11:10|14567|14565|14566.4|14564.4|14568.2|14566.2|14566.4|14564.4|7
1649398280000|2022-04-08 06:11:20|14566.2|14564.2|14566.6|14564.6|14566.6|14564.6|14565.2|14563.2|12
1649398290000|2022-04-08 06:11:30|14566.5|14564.5|14566.2|14564.2|14566.6|14564.6|14566|14564|2
1649398300000|2022-04-08 06:11:40|14565.6|14563.6|14565.6|14563.6|14565.9|14563.9|14565.1|14563.1|11
1649398310000|2022-04-08 06:11:50|14565.4|14563.4|14567.2|14565.2|14567.5|14565.5|14565.4|14563.4|3
1649398320000|2022-04-08 06:12:00|14566.7|14564.7|14565.4|14563.4|14566.9|14564.9|14565.4|14563.4|2
1649398330000|2022-04-08 06:12:10|14565.5|14563.5|14565.5|14563.5|14566.4|14564.4|14565.4|14563.4|1
1649398340000|2022-04-08 06:12:20|14565.6|14563.6|14565.7|14563.7|14565.9|14563.9|14565.4|14563.4|2
1649398350000|2022-04-08 06:12:30|14565.6|14563.6|14564.4|14562.4|14565.7|14563.7|14564.2|14562.2|6
1649398360000|2022-04-08 06:12:40|14564.7|14562.7|14564.6|14562.6|14564.7|14562.7|14564.1|14562.1|3
1649398370000|2022-04-08 06:12:50|14564.5|14562.5|14564.7|14562.7|14564.7|14562.7|14564.4|14562.4|2
1649398380000|2022-04-08 06:13:00|14564.6|14562.6|14564.7|14562.7|14564.9|14562.9|14564.2|14562.2|4
1649398390000|2022-04-08 06:13:10|14564.6|14562.6|14565.4|14563.4|14565.4|14563.4|14564.5|14562.5|1
1649398400000|2022-04-08 06:13:20|14565.2|14563.2|14564.4|14562.4|14565.4|14563.4|14564.2|14562.2|11
1649398410000|2022-04-08 06:13:30|14564.2|14562.2|14561.1|14559.1|14564.2|14562.2|14560.7|14558.7|37
1649398420000|2022-04-08 06:13:40|14561|14559|14560.4|14558.4|14561|14559|14560.1|14558.1|7
1649398430000|2022-04-08 06:13:50|14560.2|14558.2|14559.4|14557.4|14560.2|14558.2|14558.5|14556.5|13
1649398440000|2022-04-08 06:14:00|14559.6|14557.6|14559.6|14557.6|14559.7|14557.7|14558.9|14556.9|9
1649398450000|2022-04-08 06:14:10|14559.7|14557.7|14561.1|14559.1|14561.2|14559.2|14559.4|14557.4|12
1649398460000|2022-04-08 06:14:20|14561|14559|14560.7|14558.7|14561.5|14559.5|14560.2|14558.2|6
1649398470000|2022-04-08 06:14:30|14560.9|14558.9|14561.6|14559.6|14561.9|14559.9|14560.2|14558.2|5
1649398480000|2022-04-08 06:14:40|14561.5|14559.5|14561.6|14559.6|14561.7|14559.7|14561.5|14559.5|0
1649398490000|2022-04-08 06:14:50|14561.7|14559.7|14563.7|14561.7|14563.9|14561.9|14561.7|14559.7|10
1649398500000|2022-04-08 06:15:00|14563.9|14561.9|14562.5|14560.5|14563.9|14561.9|14562.5|14560.5|8
1649398510000|2022-04-08 06:15:10|14562.4|14560.4|14562.4|14560.4|14562.7|14560.7|14562.4|14560.4|2
1649398520000|2022-04-08 06:15:20|14562.1|14560.1|14561.7|14559.7|14562.1|14560.1|14561.7|14559.7|1
1649398530000|2022-04-08 06:15:30|14561.9|14559.9|14561.1|14559.1|14562|14560|14561.1|14559.1|0
1649398540000|2022-04-08 06:15:40|14561|14559|14560.6|14558.6|14561.7|14559.7|14560.6|14558.6|7
1649398550000|2022-04-08 06:15:50|14561|14559|14562.1|14560.1|14562.5|14560.5|14561|14559|4
1649398560000|2022-04-08 06:16:00|14562|14560|14562.1|14560.1|14562.6|14560.6|14560.9|14558.9|9
1649398570000|2022-04-08 06:16:10|14562.2|14560.2|14565|14563|14565|14563|14562.2|14560.2|8
1649398580000|2022-04-08 06:16:20|14564.6|14562.6|14566.7|14564.7|14567.5|14565.5|14564.6|14562.6|15
1649398590000|2022-04-08 06:16:30|14566.5|14564.5|14567.5|14565.5|14568.1|14566.1|14566.5|14564.5|13
1649398600000|2022-04-08 06:16:40|14567.2|14565.2|14566.4|14564.4|14567.5|14565.5|14565.6|14563.6|8
1649398610000|2022-04-08 06:16:50|14566.2|14564.2|14566|14564|14566.2|14564.2|14565.5|14563.5|1
1649398620000|2022-04-08 06:17:00|14565.9|14563.9|14565.4|14563.4|14566.6|14564.6|14565.4|14563.4|6
1649398630000|2022-04-08 06:17:10|14565.2|14563.2|14564.1|14562.1|14565.4|14563.4|14563.7|14561.7|6
1649398640000|2022-04-08 06:17:20|14564|14562|14564|14562|14564.6|14562.6|14563.7|14561.7|3
1649398650000|2022-04-08 06:17:30|14564.1|14562.1|14563.4|14561.4|14564.4|14562.4|14563.2|14561.2|1
1649398660000|2022-04-08 06:17:40|14563.2|14561.2|14563.6|14561.6|14563.7|14561.7|14563|14561|4
1649398670000|2022-04-08 06:17:50|14563.7|14561.7|14563.6|14561.6|14563.9|14561.9|14563.5|14561.5|1
1649398680000|2022-04-08 06:18:00|14563.7|14561.7|14566.5|14564.5|14567|14565|14563.6|14561.6|14
1649398690000|2022-04-08 06:18:10|14566.4|14564.4|14566.7|14564.7|14567.2|14565.2|14566.2|14564.2|2
1649398700000|2022-04-08 06:18:20|14566.9|14564.9|14567.9|14565.9|14568|14566|14566.9|14564.9|11
1649398710000|2022-04-08 06:18:30|14568|14566|14570.1|14568.1|14570.5|14568.5|14567.7|14565.7|24
1649398720000|2022-04-08 06:18:40|14570|14568|14570.6|14568.6|14571.1|14569.1|14570|14568|16
1649398730000|2022-04-08 06:18:50|14571|14569|14570.7|14568.7|14571.1|14569.1|14569.9|14567.9|16
1649398740000|2022-04-08 06:19:00|14570.9|14568.9|14569.9|14567.9|14571|14569|14569.7|14567.7|16
1649398750000|2022-04-08 06:19:10|14570|14568|14569.5|14567.5|14570|14568|14568.9|14566.9|4
1649398760000|2022-04-08 06:19:20|14569.2|14567.2|14569|14567|14569.2|14567.2|14568.9|14566.9|8
1649398770000|2022-04-08 06:19:30|14568|14566|14567.2|14565.2|14568|14566|14566.1|14564.1|14
1649398780000|2022-04-08 06:19:40|14567.6|14565.6|14566.4|14564.4|14567.6|14565.6|14566.4|14564.4|11
1649398790000|2022-04-08 06:19:50|14566.2|14564.2|14565.2|14563.2|14566.2|14564.2|14564.6|14562.6|11
1649398800000|2022-04-08 06:20:00|14565.1|14563.1|14564.5|14562.5|14565.1|14563.1|14563.9|14561.9|3
1649398810000|2022-04-08 06:20:10|14564.4|14562.4|14564.6|14562.6|14565.4|14563.4|14564.4|14562.4|8
1649398820000|2022-04-08 06:20:20|14564.7|14562.7|14565.5|14563.5|14565.6|14563.6|14564|14562|12
1649398830000|2022-04-08 06:20:30|14565.6|14563.6|14566.1|14564.1|14566.1|14564.1|14565.5|14563.5|2
1649398840000|2022-04-08 06:20:40|14566|14564|14564.7|14562.7|14566.1|14564.1|14564.6|14562.6|4
1649398850000|2022-04-08 06:20:50|14564.9|14562.9|14564.4|14562.4|14565.4|14563.4|14564|14562|6
1649398860000|2022-04-08 06:21:00|14564.5|14562.5|14566.4|14564.4|14566.4|14564.4|14564.1|14562.1|8
1649398870000|2022-04-08 06:21:10|14566.2|14564.2|14567.7|14565.7|14567.9|14565.9|14566.2|14564.2|6
1649398880000|2022-04-08 06:21:20|14568.1|14566.1|14569|14567|14569|14567|14568.1|14566.1|27
1649398890000|2022-04-08 06:21:30|14568.7|14566.7|14568.9|14566.9|14568.9|14566.9|14567.1|14565.1|10
1649398900000|2022-04-08 06:21:40|14568.7|14566.7|14569.1|14567.1|14569.7|14567.7|14568.6|14566.6|12
1649398910000|2022-04-08 06:21:50|14569|14567|14568.9|14566.9|14569.5|14567.5|14568.6|14566.6|19
1649398920000|2022-04-08 06:22:00|14568.7|14566.7|14571.2|14569.2|14571.2|14569.2|14568.1|14566.1|56
1649398930000|2022-04-08 06:22:10|14571.9|14569.9|14571.4|14569.4|14572.5|14570.5|14570.4|14568.4|29
1649398940000|2022-04-08 06:22:20|14571.6|14569.6|14571.4|14569.4|14572.4|14570.4|14571.4|14569.4|8
1649398950000|2022-04-08 06:22:30|14571.5|14569.5|14571.4|14569.4|14571.9|14569.9|14571.4|14569.4|8
1649398960000|2022-04-08 06:22:40|14572.4|14570.4|14574.5|14572.5|14575.1|14573.1|14572.1|14570.1|72
1649398970000|2022-04-08 06:22:50|14574.6|14572.6|14573.6|14571.6|14575.1|14573.1|14573.5|14571.5|19
1649398980000|2022-04-08 06:23:00|14573.5|14571.5|14572.6|14570.6|14573.5|14571.5|14572.1|14570.1|10
1649398990000|2022-04-08 06:23:10|14572.5|14570.5|14572.7|14570.7|14572.7|14570.7|14571.6|14569.6|6
1649399000000|2022-04-08 06:23:20|14572.6|14570.6|14573.2|14571.2|14573.2|14571.2|14571.9|14569.9|6
1649399010000|2022-04-08 06:23:30|14573.6|14571.6|14575.4|14573.4|14576.1|14574.1|14573.2|14571.2|36
1649399020000|2022-04-08 06:23:40|14575.2|14573.2|14577.4|14575.4|14577.4|14575.4|14575|14573|22
1649399030000|2022-04-08 06:23:50|14577.5|14575.5|14578.6|14576.6|14578.9|14576.9|14577.2|14575.2|39
1649399040000|2022-04-08 06:24:00|14578.5|14576.5|14579|14577|14579.1|14577.1|14577.4|14575.4|84
1649399050000|2022-04-08 06:24:10|14579.6|14577.6|14578.9|14576.9|14579.7|14577.7|14578.1|14576.1|34
1649399060000|2022-04-08 06:24:20|14579|14577|14578.4|14576.4|14579.2|14577.2|14577.1|14575.1|26
1649399070000|2022-04-08 06:24:30|14578.2|14576.2|14579.7|14577.7|14579.9|14577.9|14578.1|14576.1|14
1649399080000|2022-04-08 06:24:40|14579.9|14577.9|14581.9|14579.9|14583.1|14581.1|14579.2|14577.2|60
1649399090000|2022-04-08 06:24:50|14581.5|14579.5|14582.4|14580.4|14583|14581|14581.5|14579.5|27
1649399100000|2022-04-08 06:25:00|14582.9|14580.9|14583.5|14581.5|14583.6|14581.6|14580.5|14578.5|50
1649399110000|2022-04-08 06:25:10|14583.2|14581.2|14582.2|14580.2|14583.6|14581.6|14581.7|14579.7|34
1649399120000|2022-04-08 06:25:20|14582.1|14580.1|14582|14580|14583.5|14581.5|14581.9|14579.9|58
1649399130000|2022-04-08 06:25:30|14582.1|14580.1|14583.5|14581.5|14583.5|14581.5|14581.9|14579.9|20
1649399140000|2022-04-08 06:25:40|14583.2|14581.2|14582.9|14580.9|14583.9|14581.9|14582.7|14580.7|15
1649399150000|2022-04-08 06:25:50|14583|14581|14582.7|14580.7|14583.1|14581.1|14582.7|14580.7|5
1649399160000|2022-04-08 06:26:00|14582.9|14580.9|14582.4|14580.4|14583|14581|14582|14580|8
1649399170000|2022-04-08 06:26:10|14582.2|14580.2|14583.1|14581.1|14583.5|14581.5|14581.6|14579.6|31
1649399180000|2022-04-08 06:26:20|14583.5|14581.5|14585.1|14583.1|14585.2|14583.2|14583.5|14581.5|26
1649399190000|2022-04-08 06:26:30|14585.2|14583.2|14586.5|14584.5|14587.5|14585.5|14585.2|14583.2|133
1649399200000|2022-04-08 06:26:40|14586.6|14584.6|14587|14585|14587.7|14585.7|14586.5|14584.5|35
1649399210000|2022-04-08 06:26:50|14586.7|14584.7|14587.7|14585.7|14587.7|14585.7|14586.4|14584.4|71
1649399220000|2022-04-08 06:27:00|14587.6|14585.6|14586.9|14584.9|14587.7|14585.7|14586.9|14584.9|21
1649399230000|2022-04-08 06:27:10|14586.7|14584.7|14587.6|14585.6|14587.7|14585.7|14586.5|14584.5|11
1649399240000|2022-04-08 06:27:20|14587.5|14585.5|14588.1|14586.1|14588.7|14586.7|14587.5|14585.5|39
1649399250000|2022-04-08 06:27:30|14588.2|14586.2|14590|14588|14590|14588|14588.1|14586.1|12
1649399260000|2022-04-08 06:27:40|14589.9|14587.9|14587.2|14585.2|14590.6|14588.6|14587.1|14585.1|46
1649399270000|2022-04-08 06:27:50|14587.6|14585.6|14585.7|14583.7|14587.7|14585.7|14585|14583|34
1649399280000|2022-04-08 06:28:00|14585.6|14583.6|14589.2|14587.2|14590.9|14588.9|14585.6|14583.6|212
1649399290000|2022-04-08 06:28:10|14589.1|14587.1|14587|14585|14589.1|14587.1|14586.5|14584.5|30
1649399300000|2022-04-08 06:28:20|14586.7|14584.7|14588.2|14586.2|14588.9|14586.9|14586.6|14584.6|27
1649399310000|2022-04-08 06:28:30|14588.4|14586.4|14587.1|14585.1|14589.1|14587.1|14587|14585|18
1649399320000|2022-04-08 06:28:40|14587.2|14585.2|14584.9|14582.9|14587.4|14585.4|14584.9|14582.9|12
1649399330000|2022-04-08 06:28:50|14585.4|14583.4|14583.5|14581.5|14585.6|14583.6|14582.4|14580.4|26
1649399340000|2022-04-08 06:29:00|14583.4|14581.4|14583.4|14581.4|14583.7|14581.7|14582.6|14580.6|7
1649399350000|2022-04-08 06:29:10|14583.5|14581.5|14583.9|14581.9|14584.1|14582.1|14582.7|14580.7|13
1649399360000|2022-04-08 06:29:20|14583.7|14581.7|14585|14583|14585.4|14583.4|14583.6|14581.6|6
1649399370000|2022-04-08 06:29:30|14584.9|14582.9|14583.1|14581.1|14585.5|14583.5|14583.1|14581.1|14
1649399380000|2022-04-08 06:29:40|14582.9|14580.9|14581.6|14579.6|14582.9|14580.9|14580.9|14578.9|31
1649399390000|2022-04-08 06:29:50|14581.7|14579.7|14581|14579|14582.6|14580.6|14580.7|14578.7|5
1649399400000|2022-04-08 06:30:00|14580.9|14578.9|14584.2|14582.2|14584.2|14582.2|14580.9|14578.9|32
1649399410000|2022-04-08 06:30:10|14583.9|14581.9|14582.9|14580.9|14584.4|14582.4|14582.2|14580.2|4
1649399420000|2022-04-08 06:30:20|14583.5|14581.5|14584.1|14582.1|14584.1|14582.1|14582.7|14580.7|17
1649399430000|2022-04-08 06:30:30|14584|14582|14582.1|14580.1|14584|14582|14582.1|14580.1|6
1649399440000|2022-04-08 06:30:40|14581.9|14579.9|14583.1|14581.1|14583.1|14581.1|14581.9|14579.9|1
1649399450000|2022-04-08 06:30:50|14582.9|14580.9|14583.4|14581.4|14583.6|14581.6|14582.9|14580.9|3
1649399460000|2022-04-08 06:31:00|14583.6|14581.6|14585.4|14583.4|14585.6|14583.6|14583.4|14581.4|11
1649399470000|2022-04-08 06:31:10|14585.5|14583.5|14584.5|14582.5|14585.5|14583.5|14584.1|14582.1|10
1649399480000|2022-04-08 06:31:20|14584.4|14582.4|14583.4|14581.4|14584.5|14582.5|14583.4|14581.4|1
1649399490000|2022-04-08 06:31:30|14583.5|14581.5|14584|14582|14584.4|14582.4|14583.5|14581.5|4
1649399500000|2022-04-08 06:31:40|14583.9|14581.9|14582.9|14580.9|14583.9|14581.9|14582.7|14580.7|6
1649399510000|2022-04-08 06:31:50|14582.7|14580.7|14583.7|14581.7|14583.7|14581.7|14582|14580|19
1649399520000|2022-04-08 06:32:00|14584|14582|14583.4|14581.4|14584.4|14582.4|14582.6|14580.6|6
1649399530000|2022-04-08 06:32:10|14583.2|14581.2|14582.7|14580.7|14583.2|14581.2|14582.5|14580.5|5
1649399540000|2022-04-08 06:32:20|14582.9|14580.9|14583.6|14581.6|14583.6|14581.6|14582.1|14580.1|21
1649399550000|2022-04-08 06:32:30|14583.9|14581.9|14585.6|14583.6|14586.1|14584.1|14583.6|14581.6|12
1649399560000|2022-04-08 06:32:40|14585.5|14583.5|14586.2|14584.2|14586.2|14584.2|14584.9|14582.9|16
1649399570000|2022-04-08 06:32:50|14586.1|14584.1|14585.5|14583.5|14586.2|14584.2|14584.9|14582.9|9
1649399580000|2022-04-08 06:33:00|14585.4|14583.4|14586.7|14584.7|14586.7|14584.7|14584.9|14582.9|13
1649399590000|2022-04-08 06:33:10|14586.2|14584.2|14586.1|14584.1|14586.6|14584.6|14586.1|14584.1|2
1649399600000|2022-04-08 06:33:20|14586|14584|14586.4|14584.4|14586.4|14584.4|14585|14583|11
1649399610000|2022-04-08 06:33:30|14586.2|14584.2|14586.4|14584.4|14586.4|14584.4|14585.2|14583.2|8
1649399620000|2022-04-08 06:33:40|14586.1|14584.1|14587.6|14585.6|14588.6|14586.6|14586.1|14584.1|24
1649399630000|2022-04-08 06:33:50|14588|14586|14590.4|14588.4|14590.4|14588.4|14587.9|14585.9|31
1649399640000|2022-04-08 06:34:00|14590.2|14588.2|14589.2|14587.2|14591|14589|14589.2|14587.2|12
1649399650000|2022-04-08 06:34:10|14589.1|14587.1|14588|14586|14589.5|14587.5|14587.9|14585.9|19
1649399660000|2022-04-08 06:34:20|14588.1|14586.1|14588.2|14586.2|14588.2|14586.2|14587.1|14585.1|2
1649399670000|2022-04-08 06:34:30|14588.4|14586.4|14588|14586|14588.5|14586.5|14587.7|14585.7|3
1649399680000|2022-04-08 06:34:40|14588.1|14586.1|14587.6|14585.6|14588.6|14586.6|14587|14585|11
1649399690000|2022-04-08 06:34:50|14587.9|14585.9|14588.5|14586.5|14588.9|14586.9|14587.7|14585.7|0
1649399700000|2022-04-08 06:35:00|14588.4|14586.4|14584.2|14582.2|14588.7|14586.7|14584.1|14582.1|32
1649399710000|2022-04-08 06:35:10|14584.1|14582.1|14584.9|14582.9|14585|14583|14583.7|14581.7|5
1649399720000|2022-04-08 06:35:20|14585|14583|14585.1|14583.1|14587.4|14585.4|14585|14583|11
1649399730000|2022-04-08 06:35:30|14585|14583|14585.6|14583.6|14586.4|14584.4|14584.5|14582.5|7
1649399740000|2022-04-08 06:35:40|14585.7|14583.7|14585|14583|14586.1|14584.1|14585|14583|0
1649399750000|2022-04-08 06:35:50|14585.1|14583.1|14585.9|14583.9|14587.1|14585.1|14585.1|14583.1|5
1649399760000|2022-04-08 06:36:00|14586.1|14584.1|14585|14583|14586.2|14584.2|14584.7|14582.7|15
1649399770000|2022-04-08 06:36:10|14585.4|14583.4|14587.6|14585.6|14587.9|14585.9|14585|14583|12
1649399780000|2022-04-08 06:36:20|14587.5|14585.5|14588.9|14586.9|14588.9|14586.9|14587.1|14585.1|8
1649399790000|2022-04-08 06:36:30|14589.1|14587.1|14588.9|14586.9|14589.2|14587.2|14588.6|14586.6|4
1649399800000|2022-04-08 06:36:40|14588.7|14586.7|14589.7|14587.7|14590.6|14588.6|14588.5|14586.5|16
1649399810000|2022-04-08 06:36:50|14589.9|14587.9|14591.7|14589.7|14592|14590|14589.9|14587.9|22
1649399820000|2022-04-08 06:37:00|14591.6|14589.6|14593.9|14591.9|14593.9|14591.9|14591.6|14589.6|23
1649399830000|2022-04-08 06:37:10|14593.7|14591.7|14594.6|14592.6|14596.1|14594.1|14593.1|14591.1|101
1649399840000|2022-04-08 06:37:20|14594.5|14592.5|14593.9|14591.9|14594.6|14592.6|14593|14591|9
1649399850000|2022-04-08 06:37:30|14594|14592|14594.1|14592.1|14594.1|14592.1|14593.4|14591.4|8
1649399860000|2022-04-08 06:37:40|14594|14592|14594.5|14592.5|14595.5|14593.5|14593.5|14591.5|37
1649399870000|2022-04-08 06:37:50|14594.4|14592.4|14591.4|14589.4|14594.5|14592.5|14591.4|14589.4|24
1649399880000|2022-04-08 06:38:00|14591.5|14589.5|14589|14587|14591.5|14589.5|14588.4|14586.4|16
1649399890000|2022-04-08 06:38:10|14588.9|14586.9|14588.6|14586.6|14589|14587|14585.9|14583.9|20
1649399900000|2022-04-08 06:38:20|14588.5|14586.5|14586.9|14584.9|14588.7|14586.7|14586.6|14584.6|12
1649399910000|2022-04-08 06:38:30|14587.2|14585.2|14586.9|14584.9|14587.7|14585.7|14586.7|14584.7|10
1649399920000|2022-04-08 06:38:40|14586.5|14584.5|14585.6|14583.6|14586.9|14584.9|14585.2|14583.2|7
1649399930000|2022-04-08 06:38:50|14585.7|14583.7|14585.1|14583.1|14585.7|14583.7|14584.6|14582.6|22
1649399940000|2022-04-08 06:39:00|14585|14583|14585|14583|14585.4|14583.4|14584.5|14582.5|3
1649399950000|2022-04-08 06:39:10|14585.1|14583.1|14584.4|14582.4|14585.2|14583.2|14584.2|14582.2|8
1649399960000|2022-04-08 06:39:20|14584.2|14582.2|14584|14582|14584.2|14582.2|14583.7|14581.7|3
1649399970000|2022-04-08 06:39:30|14584.2|14582.2|14583|14581|14584.2|14582.2|14582.4|14580.4|21
1649399980000|2022-04-08 06:39:40|14582.9|14580.9|14585|14583|14585.1|14583.1|14582.7|14580.7|12
1649399990000|2022-04-08 06:39:50|14585.1|14583.1|14586|14584|14586.5|14584.5|14585.1|14583.1|28
1649400000000|2022-04-08 06:40:00|14585.1|14583.1|14585.6|14583.6|14585.7|14583.7|14583.6|14581.6|17
1649400010000|2022-04-08 06:40:10|14585.5|14583.5|14583.5|14581.5|14585.5|14583.5|14583.4|14581.4|11
1649400020000|2022-04-08 06:40:20|14583.4|14581.4|14582.5|14580.5|14583.5|14581.5|14581.9|14579.9|28
1649400030000|2022-04-08 06:40:30|14582.4|14580.4|14582.5|14580.5|14583|14581|14581.9|14579.9|17
1649400040000|2022-04-08 06:40:40|14582.4|14580.4|14582.9|14580.9|14583.1|14581.1|14582.4|14580.4|8
1649400050000|2022-04-08 06:40:50|14582.2|14580.2|14582|14580|14582.7|14580.7|14582|14580|22
1649400060000|2022-04-08 06:41:00|14581.5|14579.5|14580.9|14578.9|14581.7|14579.7|14580.6|14578.6|15
1649400070000|2022-04-08 06:41:10|14580.7|14578.7|14581.7|14579.7|14581.7|14579.7|14580.7|14578.7|8
1649400080000|2022-04-08 06:41:20|14582|14580|14582.2|14580.2|14582.2|14580.2|14581.5|14579.5|8
1649400090000|2022-04-08 06:41:30|14582.4|14580.4|14581|14579|14582.5|14580.5|14580.9|14578.9|17
1649400100000|2022-04-08 06:41:40|14580.5|14578.5|14578.6|14576.6|14580.5|14578.5|14578.5|14576.5|36
1649400110000|2022-04-08 06:41:50|14578.5|14576.5|14578.1|14576.1|14578.9|14576.9|14577.9|14575.9|10
1649400120000|2022-04-08 06:42:00|14578.2|14576.2|14577.7|14575.7|14578.7|14576.7|14577.2|14575.2|8
1649400130000|2022-04-08 06:42:10|14577.6|14575.6|14578.2|14576.2|14578.5|14576.5|14577.5|14575.5|10
1649400140000|2022-04-08 06:42:20|14578.4|14576.4|14578.1|14576.1|14578.4|14576.4|14577.2|14575.2|13
1649400150000|2022-04-08 06:42:30|14578.4|14576.4|14581|14579|14581.4|14579.4|14577.9|14575.9|15
1649400160000|2022-04-08 06:42:40|14581.1|14579.1|14579.9|14577.9|14581.6|14579.6|14579.7|14577.7|13
1649400170000|2022-04-08 06:42:50|14579.7|14577.7|14578.2|14576.2|14579.7|14577.7|14578.2|14576.2|15
1649400180000|2022-04-08 06:43:00|14578.4|14576.4|14578.2|14576.2|14578.5|14576.5|14577.1|14575.1|23
1649400190000|2022-04-08 06:43:10|14578.5|14576.5|14579.9|14577.9|14580|14578|14578.2|14576.2|10
1649400200000|2022-04-08 06:43:20|14580|14578|14580.2|14578.2|14580.7|14578.7|14579.1|14577.1|15
1649400210000|2022-04-08 06:43:30|14580.5|14578.5|14583.2|14581.2|14583.2|14581.2|14580.5|14578.5|9
1649400220000|2022-04-08 06:43:40|14583|14581|14582.5|14580.5|14583.2|14581.2|14582.2|14580.2|8
1649400230000|2022-04-08 06:43:50|14582.4|14580.4|14584|14582|14584.2|14582.2|14582.4|14580.4|13
1649400240000|2022-04-08 06:44:00|14583.9|14581.9|14586.2|14584.2|14586.4|14584.4|14583.5|14581.5|20
1649400250000|2022-04-08 06:44:10|14586|14584|14584|14582|14586.4|14584.4|14584|14582|12
1649400260000|2022-04-08 06:44:20|14583.9|14581.9|14585.2|14583.2|14585.5|14583.5|14583|14581|12
1649400270000|2022-04-08 06:44:30|14585|14583|14586.6|14584.6|14586.7|14584.7|14585|14583|15
1649400280000|2022-04-08 06:44:40|14586.7|14584.7|14586.1|14584.1|14586.9|14584.9|14585.9|14583.9|5
1649400290000|2022-04-08 06:44:50|14586.2|14584.2|14585.9|14583.9|14586.2|14584.2|14585.6|14583.6|2
1649400300000|2022-04-08 06:45:00|14585.7|14583.7|14584|14582|14586.7|14584.7|14583.7|14581.7|11
1649400310000|2022-04-08 06:45:10|14584.1|14582.1|14583|14581|14584.1|14582.1|14582.9|14580.9|3
1649400320000|2022-04-08 06:45:20|14583.2|14581.2|14583.4|14581.4|14583.4|14581.4|14582.5|14580.5|3
1649400330000|2022-04-08 06:45:30|14583.2|14581.2|14582.9|14580.9|14583.4|14581.4|14582.7|14580.7|1
1649400340000|2022-04-08 06:45:40|14582.5|14580.5|14582.5|14580.5|14583.2|14581.2|14582.4|14580.4|5
1649400350000|2022-04-08 06:45:50|14582.6|14580.6|14584.9|14582.9|14584.9|14582.9|14582.6|14580.6|8
1649400360000|2022-04-08 06:46:00|14585|14583|14585|14583|14585.6|14583.6|14584.7|14582.7|1
1649400370000|2022-04-08 06:46:10|14585.1|14583.1|14584.9|14582.9|14585.5|14583.5|14584.2|14582.2|8
1649400380000|2022-04-08 06:46:20|14584.7|14582.7|14583.1|14581.1|14584.7|14582.7|14583.1|14581.1|8
1649400390000|2022-04-08 06:46:30|14583.9|14581.9|14583.5|14581.5|14584.5|14582.5|14583.4|14581.4|6
1649400400000|2022-04-08 06:46:40|14583.1|14581.1|14584.1|14582.1|14584.2|14582.2|14583|14581|3
1649400410000|2022-04-08 06:46:50|14584|14582|14584.7|14582.7|14584.9|14582.9|14583.7|14581.7|8
1649400420000|2022-04-08 06:47:00|14584.6|14582.6|14583|14581|14584.7|14582.7|14583|14581|7
1649400430000|2022-04-08 06:47:10|14583.2|14581.2|14583.6|14581.6|14584.1|14582.1|14583|14581|13
1649400440000|2022-04-08 06:47:20|14583.7|14581.7|14584.9|14582.9|14584.9|14582.9|14583.7|14581.7|3
1649400450000|2022-04-08 06:47:30|14585.1|14583.1|14585.7|14583.7|14586|14584|14585|14583|7
1649400460000|2022-04-08 06:47:40|14585.9|14583.9|14586.4|14584.4|14586.6|14584.6|14585.7|14583.7|10
1649400470000|2022-04-08 06:47:50|14586.5|14584.5|14586.9|14584.9|14586.9|14584.9|14586.2|14584.2|0
1649400480000|2022-04-08 06:48:00|14587.7|14585.7|14588.1|14586.1|14589.7|14587.7|14587|14585|26
1649400490000|2022-04-08 06:48:10|14588.7|14586.7|14589.6|14587.6|14590.2|14588.2|14588.5|14586.5|6
1649400500000|2022-04-08 06:48:20|14589.5|14587.5|14589.7|14587.7|14590.2|14588.2|14589.1|14587.1|13
1649400510000|2022-04-08 06:48:30|14590|14588|14590|14588|14591.4|14589.4|14589.6|14587.6|29
1649400520000|2022-04-08 06:48:40|14589|14587|14586|14584|14589|14587|14585.4|14583.4|34
1649400530000|2022-04-08 06:48:50|14585.7|14583.7|14586.9|14584.9|14587|14585|14584.4|14582.4|23
1649400540000|2022-04-08 06:49:00|14587|14585|14585.6|14583.6|14587.7|14585.7|14585.1|14583.1|11
1649400550000|2022-04-08 06:49:10|14585.9|14583.9|14586.4|14584.4|14586.7|14584.7|14585.4|14583.4|21
1649400560000|2022-04-08 06:49:20|14586.2|14584.2|14586.9|14584.9|14587.2|14585.2|14585.4|14583.4|16
1649400570000|2022-04-08 06:49:30|14587|14585|14588|14586|14588|14586|14586.5|14584.5|9
1649400580000|2022-04-08 06:49:40|14588.1|14586.1|14588.6|14586.6|14589|14587|14587.7|14585.7|7
1649400590000|2022-04-08 06:49:50|14588.4|14586.4|14589.2|14587.2|14589.2|14587.2|14587.6|14585.6|16
1649400600000|2022-04-08 06:50:00|14589|14587|14588.9|14586.9|14589.6|14587.6|14588.5|14586.5|5
1649400610000|2022-04-08 06:50:10|14588.7|14586.7|14588.4|14586.4|14589|14587|14588.2|14586.2|1
1649400620000|2022-04-08 06:50:20|14588.5|14586.5|14589.9|14587.9|14590|14588|14588|14586|10
1649400630000|2022-04-08 06:50:30|14590|14588|14589.9|14587.9|14590.2|14588.2|14589|14587|3
1649400640000|2022-04-08 06:50:40|14590|14588|14591.4|14589.4|14591.4|14589.4|14589.6|14587.6|4
1649400650000|2022-04-08 06:50:50|14591.5|14589.5|14591.4|14589.4|14592.1|14590.1|14591.2|14589.2|12
1649400660000|2022-04-08 06:51:00|14591.5|14589.5|14591.4|14589.4|14592.2|14590.2|14591|14589|14
1649400670000|2022-04-08 06:51:10|14591.2|14589.2|14590.9|14588.9|14592.2|14590.2|14590.9|14588.9|9
1649400680000|2022-04-08 06:51:20|14591|14589|14591.6|14589.6|14591.6|14589.6|14590.9|14588.9|10
1649400690000|2022-04-08 06:51:30|14591.7|14589.7|14590.4|14588.4|14591.7|14589.7|14589.7|14587.7|8
1649400700000|2022-04-08 06:51:40|14590.2|14588.2|14590.2|14588.2|14590.5|14588.5|14589.4|14587.4|1
1649400710000|2022-04-08 06:51:50|14590.1|14588.1|14589.4|14587.4|14590.4|14588.4|14588.7|14586.7|9
1649400720000|2022-04-08 06:52:00|14589.9|14587.9|14587.9|14585.9|14589.9|14587.9|14587.9|14585.9|9
1649400730000|2022-04-08 06:52:10|14588.1|14586.1|14586.1|14584.1|14588.1|14586.1|14586.1|14584.1|18
1649400740000|2022-04-08 06:52:20|14586|14584|14591.1|14589.1|14591.7|14589.7|14585.2|14583.2|38
1649400750000|2022-04-08 06:52:30|14591.2|14589.2|14592.5|14590.5|14593.2|14591.2|14591.2|14589.2|17
1649400760000|2022-04-08 06:52:40|14592.6|14590.6|14593.1|14591.1|14594.4|14592.4|14592.2|14590.2|27
1649400770000|2022-04-08 06:52:50|14593|14591|14593.2|14591.2|14594.2|14592.2|14592.4|14590.4|27
1649400780000|2022-04-08 06:53:00|14593.4|14591.4|14593.4|14591.4|14594.1|14592.1|14592.9|14590.9|7
1649400790000|2022-04-08 06:53:10|14593.2|14591.2|14593.9|14591.9|14594.2|14592.2|14593.1|14591.1|10
1649400800000|2022-04-08 06:53:20|14594|14592|14594.1|14592.1|14594.2|14592.2|14593.4|14591.4|7
1649400810000|2022-04-08 06:53:30|14594|14592|14597.2|14595.2|14598.6|14596.6|14594|14592|41
1649400820000|2022-04-08 06:53:40|14597.4|14595.4|14596.7|14594.7|14598|14596|14596.2|14594.2|48
1649400830000|2022-04-08 06:53:50|14596.6|14594.6|14596.4|14594.4|14597.2|14595.2|14595.7|14593.7|16
1649400840000|2022-04-08 06:54:00|14596.2|14594.2|14597.7|14595.7|14597.9|14595.9|14595.2|14593.2|16
1649400850000|2022-04-08 06:54:10|14597.9|14595.9|14597.9|14595.9|14598.7|14596.7|14596.9|14594.9|35
1649400860000|2022-04-08 06:54:20|14598|14596|14598.2|14596.2|14598.2|14596.2|14597.6|14595.6|10
1649400870000|2022-04-08 06:54:30|14597.1|14595.1|14596.1|14594.1|14597.2|14595.2|14595.6|14593.6|18
1649400880000|2022-04-08 06:54:40|14596|14594|14594.6|14592.6|14596.4|14594.4|14594|14592|26
1649400890000|2022-04-08 06:54:50|14594.5|14592.5|14595|14593|14595.1|14593.1|14593.9|14591.9|8
1649400900000|2022-04-08 06:55:00|14594.9|14592.9|14596.1|14594.1|14596.6|14594.6|14594|14592|22
1649400910000|2022-04-08 06:55:10|14596.2|14594.2|14596.6|14594.6|14596.9|14594.9|14596.1|14594.1|11
1649400920000|2022-04-08 06:55:20|14596.7|14594.7|14596.4|14594.4|14597|14595|14595.9|14593.9|19
1649400930000|2022-04-08 06:55:30|14596.2|14594.2|14598|14596|14598.1|14596.1|14596|14594|5
1649400940000|2022-04-08 06:55:40|14597.9|14595.9|14598.1|14596.1|14599|14597|14597.5|14595.5|27
1649400950000|2022-04-08 06:55:50|14597.9|14595.9|14597.7|14595.7|14598.4|14596.4|14597.5|14595.5|11
1649400960000|2022-04-08 06:56:00|14597.9|14595.9|14597.4|14595.4|14598.2|14596.2|14596|14594|11
1649400970000|2022-04-08 06:56:10|14597.5|14595.5|14599.1|14597.1|14599.2|14597.2|14597.2|14595.2|9
1649400980000|2022-04-08 06:56:20|14599.2|14597.2|14599.9|14597.9|14600|14598|14598.6|14596.6|20
1649400990000|2022-04-08 06:56:30|14600|14598|14599.7|14597.7|14600.2|14598.2|14599.7|14597.7|4
1649401000000|2022-04-08 06:56:40|14599.6|14597.6|14599|14597|14599.6|14597.6|14598.4|14596.4|32
1649401010000|2022-04-08 06:56:50|14598.9|14596.9|14599.6|14597.6|14599.9|14597.9|14598.7|14596.7|12
1649401020000|2022-04-08 06:57:00|14599.7|14597.7|14599.5|14597.5|14600.1|14598.1|14599|14597|5
1649401030000|2022-04-08 06:57:10|14599.4|14597.4|14598.9|14596.9|14599.7|14597.7|14598.9|14596.9|5
1649401040000|2022-04-08 06:57:20|14598.6|14596.6|14598.6|14596.6|14599|14597|14598.1|14596.1|13
1649401050000|2022-04-08 06:57:30|14598.5|14596.5|14598.9|14596.9|14599.1|14597.1|14597.9|14595.9|24
1649401060000|2022-04-08 06:57:40|14599|14597|14599.1|14597.1|14599.7|14597.7|14598.9|14596.9|7
1649401070000|2022-04-08 06:57:50|14599|14597|14598.7|14596.7|14599.1|14597.1|14598.5|14596.5|1
1649401080000|2022-04-08 06:58:00|14598.6|14596.6|14599.5|14597.5|14599.6|14597.6|14598.6|14596.6|13
1649401090000|2022-04-08 06:58:10|14599.4|14597.4|14602.2|14600.2|14602.2|14600.2|14598.5|14596.5|36
1649401100000|2022-04-08 06:58:20|14603.2|14601.2|14602|14600|14603.5|14601.5|14601.9|14599.9|71
1649401110000|2022-04-08 06:58:30|14601.9|14599.9|14601.1|14599.1|14602.1|14600.1|14600.6|14598.6|20
1649401120000|2022-04-08 06:58:40|14601.4|14599.4|14600.7|14598.7|14601.6|14599.6|14600.5|14598.5|12
1649401130000|2022-04-08 06:58:50|14600.4|14598.4|14596.6|14594.6|14600.4|14598.4|14596.1|14594.1|29
1649401140000|2022-04-08 06:59:00|14596.5|14594.5|14596.1|14594.1|14597.6|14595.6|14595.9|14593.9|17
1649401150000|2022-04-08 06:59:10|14596.2|14594.2|14595.9|14593.9|14596.6|14594.6|14595.5|14593.5|11
1649401160000|2022-04-08 06:59:20|14595.7|14593.7|14596.7|14594.7|14597.2|14595.2|14595.6|14593.6|26
1649401170000|2022-04-08 06:59:30|14597|14595|14596.7|14594.7|14597.7|14595.7|14596|14594|15
1649401180000|2022-04-08 06:59:40|14596.6|14594.6|14599.2|14597.2|14599.5|14597.5|14596.4|14594.4|15
1649401190000|2022-04-08 06:59:50|14599.1|14597.1|14597.6|14595.6|14600.5|14598.5|14597.5|14595.5|16
1649401200000|2022-04-08 07:00:00|14597.5|14595.5|14595.5|14593.5|14601.7|14599.7|14595.5|14593.5|160
1649401210000|2022-04-08 07:00:10|14595.6|14593.6|14600.9|14598.9|14602.6|14600.6|14595.6|14593.6|51
1649401220000|2022-04-08 07:00:20|14600.7|14598.7|14595.9|14593.9|14601|14599|14595.5|14593.5|34
1649401230000|2022-04-08 07:00:30|14595.7|14593.7|14594|14592|14595.7|14593.7|14593.2|14591.2|45
1649401240000|2022-04-08 07:00:40|14593.9|14591.9|14593.1|14591.1|14594.7|14592.7|14592.6|14590.6|27
1649401250000|2022-04-08 07:00:50|14593.2|14591.2|14595.4|14593.4|14596.4|14594.4|14593.2|14591.2|16
1649401260000|2022-04-08 07:01:00|14595.1|14593.1|14595.2|14593.2|14595.9|14593.9|14593.6|14591.6|26
1649401270000|2022-04-08 07:01:10|14595.4|14593.4|14595.5|14593.5|14595.9|14593.9|14593|14591|32
1649401280000|2022-04-08 07:01:20|14595.6|14593.6|14594.7|14592.7|14598.4|14596.4|14594.5|14592.5|55
1649401290000|2022-04-08 07:01:30|14594.9|14592.9|14595.7|14593.7|14597.4|14595.4|14594.1|14592.1|39
1649401300000|2022-04-08 07:01:40|14595.9|14593.9|14593.2|14591.2|14595.9|14593.9|14593.1|14591.1|36
1649401310000|2022-04-08 07:01:50|14593.5|14591.5|14593.7|14591.7|14595|14593|14593.2|14591.2|16
1649401320000|2022-04-08 07:02:00|14593.9|14591.9|14594.7|14592.7|14596.7|14594.7|14593.9|14591.9|30
1649401330000|2022-04-08 07:02:10|14594.9|14592.9|14595.4|14593.4|14597|14595|14594.5|14592.5|8
1649401340000|2022-04-08 07:02:20|14595.9|14593.9|14594.1|14592.1|14596|14594|14593.4|14591.4|11
1649401350000|2022-04-08 07:02:30|14594|14592|14593.1|14591.1|14594.6|14592.6|14592.4|14590.4|30
1649401360000|2022-04-08 07:02:40|14593|14591|14592.4|14590.4|14593.6|14591.6|14591.5|14589.5|23
1649401370000|2022-04-08 07:02:50|14592.2|14590.2|14591|14589|14592.4|14590.4|14590.9|14588.9|10
1649401380000|2022-04-08 07:03:00|14590.9|14588.9|14590.5|14588.5|14591.7|14589.7|14590.5|14588.5|65
1649401390000|2022-04-08 07:03:10|14590.4|14588.4|14585.4|14583.4|14590.5|14588.5|14585.1|14583.1|97
1649401400000|2022-04-08 07:03:20|14585.5|14583.5|14585.1|14583.1|14586|14584|14583.7|14581.7|50
1649401410000|2022-04-08 07:03:30|14585.2|14583.2|14585.5|14583.5|14585.7|14583.7|14583.6|14581.6|38
1649401420000|2022-04-08 07:03:40|14585.2|14583.2|14587.7|14585.7|14588.5|14586.5|14584.7|14582.7|48
1649401430000|2022-04-08 07:03:50|14587.4|14585.4|14587.7|14585.7|14589.2|14587.2|14586.9|14584.9|18
1649401440000|2022-04-08 07:04:00|14587.6|14585.6|14584.5|14582.5|14588.5|14586.5|14584.2|14582.2|71
1649401450000|2022-04-08 07:04:10|14584.6|14582.6|14583.7|14581.7|14585.6|14583.6|14583|14581|28
1649401460000|2022-04-08 07:04:20|14583.9|14581.9|14581.9|14579.9|14584.5|14582.5|14581.2|14579.2|33
1649401470000|2022-04-08 07:04:30|14581.7|14579.7|14582|14580|14582.2|14580.2|14580.9|14578.9|16
1649401480000|2022-04-08 07:04:40|14582.1|14580.1|14585|14583|14585.1|14583.1|14581.7|14579.7|22
1649401490000|2022-04-08 07:04:50|14584.7|14582.7|14581.7|14579.7|14584.7|14582.7|14581.4|14579.4|25
1649401500000|2022-04-08 07:05:00|14581.6|14579.6|14581|14579|14583.1|14581.1|14581|14579|45
1649401510000|2022-04-08 07:05:10|14581.2|14579.2|14578.5|14576.5|14581.7|14579.7|14578.2|14576.2|29
1649401520000|2022-04-08 07:05:20|14578.6|14576.6|14577|14575|14579.6|14577.6|14576.4|14574.4|51
1649401530000|2022-04-08 07:05:30|14576.9|14574.9|14580|14578|14580.4|14578.4|14576.5|14574.5|40
1649401540000|2022-04-08 07:05:40|14580.1|14578.1|14579.2|14577.2|14580.2|14578.2|14577.9|14575.9|10
1649401550000|2022-04-08 07:05:50|14579.4|14577.4|14579.4|14577.4|14579.5|14577.5|14578.2|14576.2|17
1649401560000|2022-04-08 07:06:00|14579.5|14577.5|14578.5|14576.5|14580.9|14578.9|14577.2|14575.2|27
1649401570000|2022-04-08 07:06:10|14578.6|14576.6|14573|14571|14578.6|14576.6|14571.7|14569.7|274
1649401580000|2022-04-08 07:06:20|14573.1|14571.1|14571.1|14569.1|14573.2|14571.2|14570.7|14568.7|73
1649401590000|2022-04-08 07:06:30|14571.2|14569.2|14571.6|14569.6|14571.6|14569.6|14570.5|14568.5|41
1649401600000|2022-04-08 07:06:40|14571.7|14569.7|14572.4|14570.4|14572.4|14570.4|14571.4|14569.4|19
1649401610000|2022-04-08 07:06:50|14572|14570|14572.1|14570.1|14573|14571|14571.5|14569.5|23
1649401620000|2022-04-08 07:07:00|14572.2|14570.2|14573.2|14571.2|14573.5|14571.5|14572|14570|22
1649401630000|2022-04-08 07:07:10|14573.4|14571.4|14577.9|14575.9|14578.7|14576.7|14572.7|14570.7|69
1649401640000|2022-04-08 07:07:20|14577.7|14575.7|14577.2|14575.2|14578|14576|14576.5|14574.5|44
1649401650000|2022-04-08 07:07:30|14577.1|14575.1|14579.7|14577.7|14579.7|14577.7|14577|14575|20
1649401660000|2022-04-08 07:07:40|14579.9|14577.9|14579.7|14577.7|14581.1|14579.1|14579.1|14577.1|43
1649401670000|2022-04-08 07:07:50|14579.6|14577.6|14581.2|14579.2|14581.4|14579.4|14578.7|14576.7|76
1649401680000|2022-04-08 07:08:00|14581.1|14579.1|14581.5|14579.5|14582.5|14580.5|14581|14579|64
1649401690000|2022-04-08 07:08:10|14581.4|14579.4|14582.1|14580.1|14582.5|14580.5|14580.1|14578.1|16
1649401700000|2022-04-08 07:08:20|14582.5|14580.5|14583.2|14581.2|14583.2|14581.2|14581.7|14579.7|56
1649401710000|2022-04-08 07:08:30|14583.4|14581.4|14588|14586|14588.2|14586.2|14583.2|14581.2|73
1649401720000|2022-04-08 07:08:40|14588.2|14586.2|14588.6|14586.6|14588.7|14586.7|14587.7|14585.7|34
1649401730000|2022-04-08 07:08:50|14588.5|14586.5|14587.6|14585.6|14588.6|14586.6|14587.5|14585.5|17
1649401740000|2022-04-08 07:09:00|14587.7|14585.7|14587.5|14585.5|14588.6|14586.6|14586.4|14584.4|60
1649401750000|2022-04-08 07:09:10|14587.6|14585.6|14584.2|14582.2|14587.7|14585.7|14583.7|14581.7|33
1649401760000|2022-04-08 07:09:20|14584.1|14582.1|14587.1|14585.1|14587.6|14585.6|14583.7|14581.7|38
1649401770000|2022-04-08 07:09:30|14586.5|14584.5|14586.5|14584.5|14586.7|14584.7|14584.5|14582.5|18
1649401780000|2022-04-08 07:09:40|14586.2|14584.2|14587.2|14585.2|14588|14586|14585.2|14583.2|13
1649401790000|2022-04-08 07:09:50|14586.7|14584.7|14585.2|14583.2|14587.1|14585.1|14584.9|14582.9|9
1649401800000|2022-04-08 07:10:00|14585.1|14583.1|14582.6|14580.6|14586|14584|14582.6|14580.6|23
1649401810000|2022-04-08 07:10:10|14582.7|14580.7|14585.7|14583.7|14585.7|14583.7|14582.7|14580.7|24
1649401820000|2022-04-08 07:10:20|14585.6|14583.6|14585.9|14583.9|14586.2|14584.2|14584.5|14582.5|12
1649401830000|2022-04-08 07:10:30|14586|14584|14592|14590|14592.1|14590.1|14586|14584|66
1649401840000|2022-04-08 07:10:40|14592.5|14590.5|14593.9|14591.9|14595.7|14593.7|14592.5|14590.5|76
1649401850000|2022-04-08 07:10:50|14594.2|14592.2|14595.9|14593.9|14595.9|14593.9|14594|14592|36
1649401860000|2022-04-08 07:11:00|14596.1|14594.1|14592.7|14590.7|14596.4|14594.4|14592.5|14590.5|50
1649401870000|2022-04-08 07:11:10|14593.1|14591.1|14592.2|14590.2|14593.2|14591.2|14591.2|14589.2|11
1649401880000|2022-04-08 07:11:20|14592.4|14590.4|14592.4|14590.4|14593.5|14591.5|14591.9|14589.9|13
1649401890000|2022-04-08 07:11:30|14592.1|14590.1|14591.5|14589.5|14592.7|14590.7|14591|14589|16
1649401900000|2022-04-08 07:11:40|14591.6|14589.6|14592.2|14590.2|14593.1|14591.1|14591.6|14589.6|16
1649401910000|2022-04-08 07:11:50|14592.1|14590.1|14592.2|14590.2|14593.4|14591.4|14591.5|14589.5|9
1649401920000|2022-04-08 07:12:00|14592.4|14590.4|14593.5|14591.5|14596.2|14594.2|14592.4|14590.4|28
1649401930000|2022-04-08 07:12:10|14593.4|14591.4|14593|14591|14594.9|14592.9|14592.9|14590.9|13
1649401940000|2022-04-08 07:12:20|14592.9|14590.9|14594.7|14592.7|14595.2|14593.2|14592.9|14590.9|10
1649401950000|2022-04-08 07:12:30|14594.6|14592.6|14594.5|14592.5|14596.6|14594.6|14594.5|14592.5|17
1649401960000|2022-04-08 07:12:40|14594.4|14592.4|14595.5|14593.5|14596|14594|14594|14592|18
1649401970000|2022-04-08 07:12:50|14594.9|14592.9|14595.2|14593.2|14596.2|14594.2|14594.4|14592.4|16
1649401980000|2022-04-08 07:13:00|14595.1|14593.1|14593|14591|14595.7|14593.7|14592.9|14590.9|28
1649401990000|2022-04-08 07:13:10|14593.2|14591.2|14595|14593|14595.2|14593.2|14592.7|14590.7|12
1649402000000|2022-04-08 07:13:20|14594.9|14592.9|14595.2|14593.2|14595.2|14593.2|14594.5|14592.5|4
1649402010000|2022-04-08 07:13:30|14594.4|14592.4|14595|14593|14595.5|14593.5|14593.7|14591.7|16
1649402020000|2022-04-08 07:13:40|14594.7|14592.7|14595.5|14593.5|14596.4|14594.4|14594.4|14592.4|16
1649402030000|2022-04-08 07:13:50|14595.4|14593.4|14596.5|14594.5|14596.9|14594.9|14595.4|14593.4|21
1649402040000|2022-04-08 07:14:00|14596.9|14594.9|14597.2|14595.2|14597.9|14595.9|14596.2|14594.2|23
1649402050000|2022-04-08 07:14:10|14597.1|14595.1|14595.7|14593.7|14597.7|14595.7|14595.5|14593.5|27
1649402060000|2022-04-08 07:14:20|14595.9|14593.9|14596.2|14594.2|14596.4|14594.4|14595.5|14593.5|18
1649402070000|2022-04-08 07:14:30|14596.4|14594.4|14598.9|14596.9|14598.9|14596.9|14596.4|14594.4|44
1649402080000|2022-04-08 07:14:40|14598.7|14596.7|14597.5|14595.5|14598.9|14596.9|14597.1|14595.1|14
1649402090000|2022-04-08 07:14:50|14597.4|14595.4|14595.7|14593.7|14597.6|14595.6|14595.2|14593.2|12
1649402100000|2022-04-08 07:15:00|14596|14594|14594.2|14592.2|14596.6|14594.6|14594.2|14592.2|20
1649402110000|2022-04-08 07:15:10|14594.1|14592.1|14591|14589|14595.4|14593.4|14590.7|14588.7|19
1649402120000|2022-04-08 07:15:20|14591.1|14589.1|14585.7|14583.7|14592|14590|14585.1|14583.1|39
1649402130000|2022-04-08 07:15:30|14586.5|14584.5|14587|14585|14588|14586|14584.9|14582.9|33
1649402140000|2022-04-08 07:15:40|14586.9|14584.9|14587.5|14585.5|14588.1|14586.1|14586.1|14584.1|15
1649402150000|2022-04-08 07:15:50|14587.4|14585.4|14588.2|14586.2|14588.4|14586.4|14586.9|14584.9|16
1649402160000|2022-04-08 07:16:00|14588.4|14586.4|14584.5|14582.5|14589.7|14587.7|14584.5|14582.5|96
1649402170000|2022-04-08 07:16:10|14584|14582|14584.2|14582.2|14585.4|14583.4|14581.5|14579.5|61
1649402180000|2022-04-08 07:16:20|14584.4|14582.4|14585|14583|14587.1|14585.1|14582.9|14580.9|29
1649402190000|2022-04-08 07:16:30|14585.1|14583.1|14584.5|14582.5|14586.1|14584.1|14583.1|14581.1|37
1649402200000|2022-04-08 07:16:40|14583.6|14581.6|14585.1|14583.1|14585.7|14583.7|14583|14581|32
1649402210000|2022-04-08 07:16:50|14585.2|14583.2|14585.1|14583.1|14585.9|14583.9|14583.9|14581.9|38
1649402220000|2022-04-08 07:17:00|14585.2|14583.2|14587.2|14585.2|14587.6|14585.6|14584.7|14582.7|15
1649402230000|2022-04-08 07:17:10|14587.4|14585.4|14587.9|14585.9|14588|14586|14586.5|14584.5|35
1649402240000|2022-04-08 07:17:20|14588|14586|14587.2|14585.2|14588|14586|14586.2|14584.2|54
1649402250000|2022-04-08 07:17:30|14587.4|14585.4|14585.6|14583.6|14587.7|14585.7|14585.5|14583.5|37
1649402260000|2022-04-08 07:17:40|14585.7|14583.7|14588.1|14586.1|14588.5|14586.5|14585.5|14583.5|44
1649402270000|2022-04-08 07:17:50|14588.2|14586.2|14587.6|14585.6|14588.5|14586.5|14587|14585|12
1649402280000|2022-04-08 07:18:00|14587.7|14585.7|14589.2|14587.2|14589.2|14587.2|14586.5|14584.5|22
1649402290000|2022-04-08 07:18:10|14589|14587|14588.5|14586.5|14589.4|14587.4|14587.2|14585.2|20
1649402300000|2022-04-08 07:18:20|14588.4|14586.4|14588.7|14586.7|14588.7|14586.7|14587.4|14585.4|14
1649402310000|2022-04-08 07:18:30|14588.2|14586.2|14590.1|14588.1|14590.2|14588.2|14588|14586|17
1649402320000|2022-04-08 07:18:40|14590|14588|14591.6|14589.6|14591.7|14589.7|14589.7|14587.7|21
1649402330000|2022-04-08 07:18:50|14592.1|14590.1|14590.7|14588.7|14594|14592|14590.7|14588.7|32
1649402340000|2022-04-08 07:19:00|14590.9|14588.9|14590.7|14588.7|14592.5|14590.5|14590.7|14588.7|13
1649402350000|2022-04-08 07:19:10|14590.9|14588.9|14590.6|14588.6|14591|14589|14590|14588|10
1649402360000|2022-04-08 07:19:20|14590.7|14588.7|14592.2|14590.2|14592.6|14590.6|14590.6|14588.6|17
1649402370000|2022-04-08 07:19:30|14592.5|14590.5|14593.5|14591.5|14593.9|14591.9|14592.1|14590.1|21
1649402380000|2022-04-08 07:19:40|14593.6|14591.6|14594.4|14592.4|14595.1|14593.1|14593.6|14591.6|8
1649402390000|2022-04-08 07:19:50|14594.2|14592.2|14593.6|14591.6|14594.2|14592.2|14592|14590|8
1649402400000|2022-04-08 07:20:00|14593.7|14591.7|14592.6|14590.6|14595.2|14593.2|14592.1|14590.1|10
1649402410000|2022-04-08 07:20:10|14592.7|14590.7|14592.5|14590.5|14593|14591|14591.1|14589.1|10
1649402420000|2022-04-08 07:20:20|14592.4|14590.4|14593.9|14591.9|14594.2|14592.2|14591.7|14589.7|6
1649402430000|2022-04-08 07:20:30|14593.7|14591.7|14592.6|14590.6|14594.7|14592.7|14592.6|14590.6|11
1649402440000|2022-04-08 07:20:40|14592.5|14590.5|14592.2|14590.2|14593.2|14591.2|14592.1|14590.1|3
1649402450000|2022-04-08 07:20:50|14592.4|14590.4|14594.6|14592.6|14595|14593|14592.4|14590.4|8
1649402460000|2022-04-08 07:21:00|14594.7|14592.7|14597.1|14595.1|14599.2|14597.2|14594.5|14592.5|43
1649402470000|2022-04-08 07:21:10|14597.6|14595.6|14598.9|14596.9|14598.9|14596.9|14597.1|14595.1|13
1649402480000|2022-04-08 07:21:20|14599|14597|14601|14599|14602.2|14600.2|14599|14597|52
1649402490000|2022-04-08 07:21:30|14601.4|14599.4|14602.1|14600.1|14602.1|14600.1|14600.7|14598.7|11
1649402500000|2022-04-08 07:21:40|14601.9|14599.9|14603.4|14601.4|14603.6|14601.6|14601.9|14599.9|39
1649402510000|2022-04-08 07:21:50|14603.2|14601.2|14604.1|14602.1|14607.7|14605.7|14603.1|14601.1|86
1649402520000|2022-04-08 07:22:00|14604|14602|14605.1|14603.1|14605.1|14603.1|14603.4|14601.4|54
1649402530000|2022-04-08 07:22:10|14604.9|14602.9|14605.4|14603.4|14605.4|14603.4|14603.9|14601.9|33
1649402540000|2022-04-08 07:22:20|14606.2|14604.2|14602.7|14600.7|14607|14605|14602.6|14600.6|46
1649402550000|2022-04-08 07:22:30|14602.2|14600.2|14601.6|14599.6|14604.2|14602.2|14601.5|14599.5|30
1649402560000|2022-04-08 07:22:40|14601.5|14599.5|14600.1|14598.1|14602.5|14600.5|14599.9|14597.9|22
1649402570000|2022-04-08 07:22:50|14600|14598|14599.7|14597.7|14600.2|14598.2|14597.9|14595.9|15
1649402580000|2022-04-08 07:23:00|14599.6|14597.6|14598.1|14596.1|14600.1|14598.1|14597.7|14595.7|12
1649402590000|2022-04-08 07:23:10|14598|14596|14596|14594|14598.1|14596.1|14596|14594|21
1649402600000|2022-04-08 07:23:20|14596.1|14594.1|14595.1|14593.1|14596.5|14594.5|14594.7|14592.7|35
1649402610000|2022-04-08 07:23:30|14596|14594|14601.9|14599.9|14602.5|14600.5|14595.6|14593.6|121
1649402620000|2022-04-08 07:23:40|14601.7|14599.7|14602.1|14600.1|14602.7|14600.7|14600.5|14598.5|13
1649402630000|2022-04-08 07:23:50|14602|14600|14600.4|14598.4|14602.1|14600.1|14599.7|14597.7|29
1649402640000|2022-04-08 07:24:00|14600.5|14598.5|14599.7|14597.7|14601|14599|14599.2|14597.2|8
1649402650000|2022-04-08 07:24:10|14599.6|14597.6|14595.7|14593.7|14600|14598|14595.6|14593.6|10
1649402660000|2022-04-08 07:24:20|14596|14594|14595.7|14593.7|14596.4|14594.4|14595|14593|6
1649402670000|2022-04-08 07:24:30|14595.9|14593.9|14596|14594|14597|14595|14595.9|14593.9|22
1649402680000|2022-04-08 07:24:40|14595.9|14593.9|14593.7|14591.7|14596|14594|14593|14591|34
1649402690000|2022-04-08 07:24:50|14593.6|14591.6|14594.2|14592.2|14594.7|14592.7|14593.5|14591.5|8
1649402700000|2022-04-08 07:25:00|14594.4|14592.4|14594.4|14592.4|14594.7|14592.7|14593.5|14591.5|18
1649402710000|2022-04-08 07:25:10|14594.5|14592.5|14592|14590|14594.5|14592.5|14591.6|14589.6|29
1649402720000|2022-04-08 07:25:20|14591.9|14589.9|14588.1|14586.1|14592.2|14590.2|14587.9|14585.9|63
1649402730000|2022-04-08 07:25:30|14588|14586|14589.1|14587.1|14590.2|14588.2|14587.2|14585.2|31
1649402740000|2022-04-08 07:25:40|14589.2|14587.2|14591.4|14589.4|14592.5|14590.5|14589.2|14587.2|13
1649402750000|2022-04-08 07:25:50|14591.6|14589.6|14590.6|14588.6|14591.6|14589.6|14590|14588|14
1649402760000|2022-04-08 07:26:00|14590.5|14588.5|14591|14589|14591.2|14589.2|14589.9|14587.9|10
1649402770000|2022-04-08 07:26:10|14591.1|14589.1|14592.6|14590.6|14592.6|14590.6|14590.4|14588.4|8
1649402780000|2022-04-08 07:26:20|14592.5|14590.5|14592.9|14590.9|14593.1|14591.1|14592.1|14590.1|10
1649402790000|2022-04-08 07:26:30|14593|14591|14593.4|14591.4|14594.1|14592.1|14592.4|14590.4|6
1649402800000|2022-04-08 07:26:40|14593.2|14591.2|14594.9|14592.9|14595|14593|14593.1|14591.1|20
1649402810000|2022-04-08 07:26:50|14594.7|14592.7|14597.2|14595.2|14597.2|14595.2|14594.6|14592.6|20
1649402820000|2022-04-08 07:27:00|14597.4|14595.4|14600|14598|14600.6|14598.6|14596.9|14594.9|69
1649402830000|2022-04-08 07:27:10|14599.9|14597.9|14599.9|14597.9|14600.7|14598.7|14599.1|14597.1|22
1649402840000|2022-04-08 07:27:20|14600|14598|14595.9|14593.9|14600.1|14598.1|14595|14593|30
1649402850000|2022-04-08 07:27:30|14596|14594|14594.7|14592.7|14596.2|14594.2|14594.5|14592.5|14
1649402860000|2022-04-08 07:27:40|14594.6|14592.6|14592.1|14590.1|14595|14593|14592.1|14590.1|19
1649402870000|2022-04-08 07:27:50|14592.2|14590.2|14593.5|14591.5|14593.9|14591.9|14591.9|14589.9|19
1649402880000|2022-04-08 07:28:00|14593.6|14591.6|14591.9|14589.9|14597.4|14595.4|14590.4|14588.4|47
1649402890000|2022-04-08 07:28:10|14591.7|14589.7|14592.1|14590.1|14592.6|14590.6|14591.1|14589.1|57
1649402900000|2022-04-08 07:28:20|14592|14590|14594.6|14592.6|14596.1|14594.1|14591.9|14589.9|21
1649402910000|2022-04-08 07:28:30|14594.4|14592.4|14596.4|14594.4|14596.4|14594.4|14594.4|14592.4|9
1649402920000|2022-04-08 07:28:40|14596.5|14594.5|14598.2|14596.2|14599|14597|14596.2|14594.2|28
1649402930000|2022-04-08 07:28:50|14598.4|14596.4|14595.5|14593.5|14599.1|14597.1|14595.4|14593.4|25
1649402940000|2022-04-08 07:29:00|14595.4|14593.4|14595.6|14593.6|14596.2|14594.2|14594.4|14592.4|20
1649402950000|2022-04-08 07:29:10|14595.9|14593.9|14596.5|14594.5|14596.6|14594.6|14593.9|14591.9|21
1649402960000|2022-04-08 07:29:20|14596.6|14594.6|14597.2|14595.2|14598|14596|14595.5|14593.5|11
1649402970000|2022-04-08 07:29:30|14597.1|14595.1|14596.9|14594.9|14599|14597|14596.7|14594.7|18
1649402980000|2022-04-08 07:29:40|14596.7|14594.7|14597.6|14595.6|14598.2|14596.2|14596.7|14594.7|2
1649402990000|2022-04-08 07:29:50|14597.4|14595.4|14597.4|14595.4|14597.7|14595.7|14597|14595|10
1649403000000|2022-04-08 07:30:00|14597.7|14595.7|14595.1|14593.1|14598.1|14596.1|14593.6|14591.6|35
1649403010000|2022-04-08 07:30:10|14595.2|14593.2|14595.7|14593.7|14596.5|14594.5|14594.6|14592.6|16
1649403020000|2022-04-08 07:30:20|14595.6|14593.6|14591.6|14589.6|14595.6|14593.6|14591.1|14589.1|19
1649403030000|2022-04-08 07:30:30|14591.5|14589.5|14591.6|14589.6|14593.5|14591.5|14591.2|14589.2|41
1649403040000|2022-04-08 07:30:40|14591.4|14589.4|14590.9|14588.9|14592.5|14590.5|14590.9|14588.9|11
1649403050000|2022-04-08 07:30:50|14591.2|14589.2|14588.6|14586.6|14591.2|14589.2|14588.2|14586.2|36
1649403060000|2022-04-08 07:31:00|14588.5|14586.5|14589.4|14587.4|14589.4|14587.4|14586.9|14584.9|20
1649403070000|2022-04-08 07:31:10|14589.5|14587.5|14592|14590|14592|14590|14588.6|14586.6|16
1649403080000|2022-04-08 07:31:20|14592.1|14590.1|14590|14588|14592.4|14590.4|14590|14588|2
1649403090000|2022-04-08 07:31:30|14590.1|14588.1|14589.9|14587.9|14590.9|14588.9|14589.9|14587.9|5
1649403100000|2022-04-08 07:31:40|14590|14588|14590.6|14588.6|14591.2|14589.2|14589.1|14587.1|6
1649403110000|2022-04-08 07:31:50|14590.5|14588.5|14590.9|14588.9|14591.7|14589.7|14590.2|14588.2|3
1649403120000|2022-04-08 07:32:00|14591|14589|14592.9|14590.9|14593.4|14591.4|14590.2|14588.2|8
1649403130000|2022-04-08 07:32:10|14592.7|14590.7|14592.6|14590.6|14593.1|14591.1|14591.7|14589.7|5
1649403140000|2022-04-08 07:32:20|14592.5|14590.5|14594.5|14592.5|14595.7|14593.7|14592.5|14590.5|19
1649403150000|2022-04-08 07:32:30|14594.6|14592.6|14594.1|14592.1|14594.6|14592.6|14593.2|14591.2|4
1649403160000|2022-04-08 07:32:40|14594.2|14592.2|14593.9|14591.9|14595.7|14593.7|14593.9|14591.9|13
1649403170000|2022-04-08 07:32:50|14594|14592|14595.4|14593.4|14596.4|14594.4|14593.7|14591.7|26
1649403180000|2022-04-08 07:33:00|14594.9|14592.9|14595.6|14593.6|14597|14595|14594.9|14592.9|12
1649403190000|2022-04-08 07:33:10|14596.1|14594.1|14596|14594|14596.5|14594.5|14594.5|14592.5|11
1649403200000|2022-04-08 07:33:20|14595.9|14593.9|14596.7|14594.7|14596.7|14594.7|14595.7|14593.7|1
1649403210000|2022-04-08 07:33:30|14596.6|14594.6|14597.5|14595.5|14598.2|14596.2|14596.1|14594.1|39
1649403220000|2022-04-08 07:33:40|14597.6|14595.6|14598.1|14596.1|14598.2|14596.2|14597.4|14595.4|7
1649403230000|2022-04-08 07:33:50|14598|14596|14595.5|14593.5|14598|14596|14595.5|14593.5|36
1649403240000|2022-04-08 07:34:00|14595.2|14593.2|14596.1|14594.1|14597.2|14595.2|14594|14592|41
1649403250000|2022-04-08 07:34:10|14596.2|14594.2|14595.5|14593.5|14596.4|14594.4|14595|14593|11
1649403260000|2022-04-08 07:34:20|14595.6|14593.6|14594.2|14592.2|14595.6|14593.6|14592.6|14590.6|39
1649403270000|2022-04-08 07:34:30|14594.4|14592.4|14594.6|14592.6|14595.5|14593.5|14593.5|14591.5|13
1649403280000|2022-04-08 07:34:40|14594.7|14592.7|14596.6|14594.6|14596.7|14594.7|14594.5|14592.5|3
1649403290000|2022-04-08 07:34:50|14596.5|14594.5|14595.2|14593.2|14596.7|14594.7|14595.2|14593.2|4
1649403300000|2022-04-08 07:35:00|14595.4|14593.4|14600.1|14598.1|14600.9|14598.9|14595.1|14593.1|57
1649403310000|2022-04-08 07:35:10|14600|14598|14597.6|14595.6|14600.4|14598.4|14597.5|14595.5|8
1649403320000|2022-04-08 07:35:20|14597.4|14595.4|14599.4|14597.4|14599.4|14597.4|14596.2|14594.2|10
1649403330000|2022-04-08 07:35:30|14599.2|14597.2|14600|14598|14600.1|14598.1|14599.2|14597.2|14
1649403340000|2022-04-08 07:35:40|14600.1|14598.1|14600|14598|14600.7|14598.7|14599.6|14597.6|9
1649403350000|2022-04-08 07:35:50|14600.1|14598.1|14604.5|14602.5|14604.7|14602.7|14600.1|14598.1|55
1649403360000|2022-04-08 07:36:00|14604.6|14602.6|14599.5|14597.5|14604.6|14602.6|14599|14597|45
1649403370000|2022-04-08 07:36:10|14599.6|14597.6|14600.2|14598.2|14601|14599|14599.4|14597.4|7
1649403380000|2022-04-08 07:36:20|14600.4|14598.4|14597.4|14595.4|14600.7|14598.7|14596.5|14594.5|60
1649403390000|2022-04-08 07:36:30|14597.5|14595.5|14597.4|14595.4|14598.1|14596.1|14596.5|14594.5|9
1649403400000|2022-04-08 07:36:40|14597.2|14595.2|14598.1|14596.1|14598.5|14596.5|14597|14595|6
1649403410000|2022-04-08 07:36:50|14598.4|14596.4|14598.1|14596.1|14599|14597|14597.4|14595.4|8
1649403420000|2022-04-08 07:37:00|14598|14596|14600.6|14598.6|14600.7|14598.7|14597.7|14595.7|12
1649403430000|2022-04-08 07:37:10|14600.4|14598.4|14600.1|14598.1|14601.9|14599.9|14599.9|14597.9|6
1649403440000|2022-04-08 07:37:20|14600.2|14598.2|14600.2|14598.2|14600.6|14598.6|14600|14598|6
1649403450000|2022-04-08 07:37:30|14599.6|14597.6|14600.1|14598.1|14600.1|14598.1|14598.9|14596.9|26
1649403460000|2022-04-08 07:37:40|14600.2|14598.2|14602|14600|14602.1|14600.1|14600.1|14598.1|8
1649403470000|2022-04-08 07:37:50|14602.1|14600.1|14606.1|14604.1|14606.5|14604.5|14601.9|14599.9|68
1649403480000|2022-04-08 07:38:00|14605.9|14603.9|14611.5|14609.5|14612.2|14610.2|14605.7|14603.7|109
1649403490000|2022-04-08 07:38:10|14611.2|14609.2|14615.5|14613.5|14615.6|14613.6|14611.2|14609.2|78
1649403500000|2022-04-08 07:38:20|14615.6|14613.6|14612.7|14610.7|14615.7|14613.7|14612.5|14610.5|46
1649403510000|2022-04-08 07:38:30|14612.5|14610.5|14613.5|14611.5|14613.7|14611.7|14612.5|14610.5|21
1649403520000|2022-04-08 07:38:40|14613.6|14611.6|14610.2|14608.2|14613.9|14611.9|14610.2|14608.2|31
1649403530000|2022-04-08 07:38:50|14610.5|14608.5|14612.2|14610.2|14612.2|14610.2|14609.7|14607.7|12
1649403540000|2022-04-08 07:39:00|14612.1|14610.1|14613|14611|14613.5|14611.5|14612|14610|19
1649403550000|2022-04-08 07:39:10|14612.9|14610.9|14611|14609|14613.1|14611.1|14610.9|14608.9|43
1649403560000|2022-04-08 07:39:20|14611.2|14609.2|14610.9|14608.9|14611.9|14609.9|14610.6|14608.6|22
1649403570000|2022-04-08 07:39:30|14610.5|14608.5|14612.2|14610.2|14612.5|14610.5|14609.9|14607.9|64
1649403580000|2022-04-08 07:39:40|14612.4|14610.4|14612|14610|14612.7|14610.7|14611.7|14609.7|16
1649403590000|2022-04-08 07:39:50|14611.9|14609.9|14612.4|14610.4|14612.5|14610.5|14611.2|14609.2|2
1649403600000|2022-04-08 07:40:00|14612.5|14610.5|14612.6|14610.6|14613.2|14611.2|14611.9|14609.9|15
1649403610000|2022-04-08 07:40:10|14612.7|14610.7|14611.5|14609.5|14613.1|14611.1|14610.5|14608.5|26
1649403620000|2022-04-08 07:40:20|14611.6|14609.6|14611.2|14609.2|14612.4|14610.4|14610.5|14608.5|5
1649403630000|2022-04-08 07:40:30|14611|14609|14610.7|14608.7|14611.2|14609.2|14610.7|14608.7|15
1649403640000|2022-04-08 07:40:40|14610.6|14608.6|14611.9|14609.9|14612.5|14610.5|14610.4|14608.4|23
1649403650000|2022-04-08 07:40:50|14611.7|14609.7|14610.7|14608.7|14612.1|14610.1|14610.2|14608.2|21
1649403660000|2022-04-08 07:41:00|14610.9|14608.9|14610.4|14608.4|14611.6|14609.6|14610.2|14608.2|13
1649403670000|2022-04-08 07:41:10|14610.2|14608.2|14608.9|14606.9|14611.2|14609.2|14608.1|14606.1|57
1649403680000|2022-04-08 07:41:20|14608.5|14606.5|14606.2|14604.2|14608.5|14606.5|14606.1|14604.1|38
1649403690000|2022-04-08 07:41:30|14606|14604|14607|14605|14607.7|14605.7|14605.9|14603.9|21
1649403700000|2022-04-08 07:41:40|14607.1|14605.1|14604.2|14602.2|14607.6|14605.6|14603.5|14601.5|22
1649403710000|2022-04-08 07:41:50|14604.4|14602.4|14606.7|14604.7|14607.2|14605.2|14604.4|14602.4|7
1649403720000|2022-04-08 07:42:00|14606.2|14604.2|14606.5|14604.5|14607.1|14605.1|14605.5|14603.5|8
1649403730000|2022-04-08 07:42:10|14606.2|14604.2|14609.2|14607.2|14610|14608|14606.1|14604.1|11
1649403740000|2022-04-08 07:42:20|14609.1|14607.1|14610.9|14608.9|14612.7|14610.7|14609.1|14607.1|72
1649403750000|2022-04-08 07:42:30|14611|14609|14611.4|14609.4|14612|14610|14610.4|14608.4|12
1649403760000|2022-04-08 07:42:40|14611.1|14609.1|14611|14609|14611.7|14609.7|14610.5|14608.5|10
1649403770000|2022-04-08 07:42:50|14611.1|14609.1|14610.9|14608.9|14611.9|14609.9|14610.7|14608.7|6
1649403780000|2022-04-08 07:43:00|14611|14609|14612|14610|14612|14610|14610.5|14608.5|11
1649403790000|2022-04-08 07:43:10|14611.9|14609.9|14609.7|14607.7|14611.9|14609.9|14609.7|14607.7|9
1649403800000|2022-04-08 07:43:20|14609.5|14607.5|14610.6|14608.6|14610.9|14608.9|14609|14607|13
1649403810000|2022-04-08 07:43:30|14609.7|14607.7|14610.5|14608.5|14610.7|14608.7|14609.2|14607.2|3
1649403820000|2022-04-08 07:43:40|14610.6|14608.6|14612.5|14610.5|14612.7|14610.7|14610.6|14608.6|7
1649403830000|2022-04-08 07:43:50|14612.4|14610.4|14615.2|14613.2|14615.4|14613.4|14612|14610|54
1649403840000|2022-04-08 07:44:00|14615.1|14613.1|14614|14612|14615.2|14613.2|14613.6|14611.6|11
1649403850000|2022-04-08 07:44:10|14613.6|14611.6|14610|14608|14613.6|14611.6|14610|14608|14
1649403860000|2022-04-08 07:44:20|14610.1|14608.1|14609.9|14607.9|14610.7|14608.7|14609.5|14607.5|9
1649403870000|2022-04-08 07:44:30|14610|14608|14610|14608|14610.1|14608.1|14609.2|14607.2|13
1649403880000|2022-04-08 07:44:40|14610.1|14608.1|14611.6|14609.6|14611.7|14609.7|14609.4|14607.4|20
1649403890000|2022-04-08 07:44:50|14611.7|14609.7|14611.2|14609.2|14612.5|14610.5|14611.1|14609.1|5
1649403900000|2022-04-08 07:45:00|14610.7|14608.7|14610|14608|14611.2|14609.2|14609|14607|26
1649403910000|2022-04-08 07:45:10|14609.9|14607.9|14606|14604|14610|14608|14604.7|14602.7|56
1649403920000|2022-04-08 07:45:20|14605.9|14603.9|14607.5|14605.5|14607.9|14605.9|14605.7|14603.7|6
1649403930000|2022-04-08 07:45:30|14607.4|14605.4|14605.2|14603.2|14607.9|14605.9|14604.4|14602.4|20
1649403940000|2022-04-08 07:45:40|14605.1|14603.1|14604.2|14602.2|14605.4|14603.4|14603.9|14601.9|20
1649403950000|2022-04-08 07:45:50|14604.1|14602.1|14604.1|14602.1|14604.6|14602.6|14603.9|14601.9|24
1649403960000|2022-04-08 07:46:00|14604|14602|14600.5|14598.5|14604.1|14602.1|14600.5|14598.5|34
1649403970000|2022-04-08 07:46:10|14600.4|14598.4|14600.6|14598.6|14601|14599|14599.4|14597.4|32
1649403980000|2022-04-08 07:46:20|14600.7|14598.7|14600.4|14598.4|14600.9|14598.9|14600.1|14598.1|3
1649403990000|2022-04-08 07:46:30|14600.5|14598.5|14602|14600|14602.7|14600.7|14600.5|14598.5|23
1649404000000|2022-04-08 07:46:40|14602.1|14600.1|14601.5|14599.5|14602.2|14600.2|14601.2|14599.2|7
1649404010000|2022-04-08 07:46:50|14601.2|14599.2|14601.2|14599.2|14602.2|14600.2|14600.9|14598.9|10
1649404020000|2022-04-08 07:47:00|14601.4|14599.4|14601.7|14599.7|14602.4|14600.4|14600.5|14598.5|15
1649404030000|2022-04-08 07:47:10|14601.9|14599.9|14600.2|14598.2|14601.9|14599.9|14600.2|14598.2|7
1649404040000|2022-04-08 07:47:20|14600.1|14598.1|14601.2|14599.2|14602.1|14600.1|14600.1|14598.1|5
1649404050000|2022-04-08 07:47:30|14601.5|14599.5|14600.2|14598.2|14601.5|14599.5|14600.1|14598.1|5
1649404060000|2022-04-08 07:47:40|14600.4|14598.4|14601.5|14599.5|14601.9|14599.9|14600.4|14598.4|6
1649404070000|2022-04-08 07:47:50|14601.4|14599.4|14601.5|14599.5|14601.7|14599.7|14601|14599|6
1649404080000|2022-04-08 07:48:00|14601.4|14599.4|14601.1|14599.1|14602.4|14600.4|14599.9|14597.9|22
1649404090000|2022-04-08 07:48:10|14600.9|14598.9|14602.4|14600.4|14602.6|14600.6|14600.9|14598.9|8
1649404100000|2022-04-08 07:48:20|14602.6|14600.6|14602.2|14600.2|14603.2|14601.2|14602.1|14600.1|10
1649404110000|2022-04-08 07:48:30|14602.6|14600.6|14602.5|14600.5|14603.1|14601.1|14602|14600|7
1649404120000|2022-04-08 07:48:40|14602.4|14600.4|14601.7|14599.7|14602.5|14600.5|14601.6|14599.6|13
1649404130000|2022-04-08 07:48:50|14601.9|14599.9|14604.5|14602.5|14605|14603|14601.9|14599.9|21
1649404140000|2022-04-08 07:49:00|14604.7|14602.7|14604.2|14602.2|14605.2|14603.2|14604|14602|10
1649404150000|2022-04-08 07:49:10|14604.1|14602.1|14604.5|14602.5|14605|14603|14603|14601|51
1649404160000|2022-04-08 07:49:20|14604.2|14602.2|14604.9|14602.9|14605.2|14603.2|14602.4|14600.4|10
1649404170000|2022-04-08 07:49:30|14604.7|14602.7|14607.6|14605.6|14607.7|14605.7|14604.4|14602.4|11
1649404180000|2022-04-08 07:49:40|14607.5|14605.5|14606.7|14604.7|14608.4|14606.4|14606.2|14604.2|12
1649404190000|2022-04-08 07:49:50|14606.5|14604.5|14605.5|14603.5|14606.5|14604.5|14604.6|14602.6|12
1649404200000|2022-04-08 07:50:00|14605.6|14603.6|14608|14606|14608.4|14606.4|14605.5|14603.5|17
1649404210000|2022-04-08 07:50:10|14607.7|14605.7|14609|14607|14609.7|14607.7|14607.2|14605.2|24
1649404220000|2022-04-08 07:50:20|14609.1|14607.1|14608.6|14606.6|14610.2|14608.2|14608.2|14606.2|7
1649404230000|2022-04-08 07:50:30|14608.5|14606.5|14606.7|14604.7|14608.5|14606.5|14606.1|14604.1|10
1649404240000|2022-04-08 07:50:40|14606.6|14604.6|14609.7|14607.7|14609.7|14607.7|14606.6|14604.6|10
1649404250000|2022-04-08 07:50:50|14609.9|14607.9|14608.2|14606.2|14610.1|14608.1|14608.1|14606.1|3
1649404260000|2022-04-08 07:51:00|14608.4|14606.4|14609.4|14607.4|14610.1|14608.1|14607.7|14605.7|5
1649404270000|2022-04-08 07:51:10|14609.2|14607.2|14609.7|14607.7|14610|14608|14608.6|14606.6|10
1649404280000|2022-04-08 07:51:20|14609.9|14607.9|14611|14609|14611|14609|14609.7|14607.7|10
1649404290000|2022-04-08 07:51:30|14611.1|14609.1|14614.2|14612.2|14614.6|14612.6|14611|14609|42
1649404300000|2022-04-08 07:51:40|14614.1|14612.1|14615|14613|14615|14613|14613.4|14611.4|20
1649404310000|2022-04-08 07:51:50|14617.2|14615.2|14612.9|14610.9|14618.9|14616.9|14612.9|14610.9|213
1649404320000|2022-04-08 07:52:00|14613.2|14611.2|14615|14613|14615.7|14613.7|14613.2|14611.2|19
1649404330000|2022-04-08 07:52:10|14615.1|14613.1|14613|14611|14615.1|14613.1|14611.9|14609.9|31
1649404340000|2022-04-08 07:52:20|14613.1|14611.1|14612.9|14610.9|14613.5|14611.5|14612.5|14610.5|7
1649404350000|2022-04-08 07:52:30|14613|14611|14611.7|14609.7|14613.7|14611.7|14611.5|14609.5|14
1649404360000|2022-04-08 07:52:40|14611.6|14609.6|14608.6|14606.6|14611.7|14609.7|14607.5|14605.5|43
1649404370000|2022-04-08 07:52:50|14608.4|14606.4|14609.2|14607.2|14609.7|14607.7|14607.1|14605.1|30
1649404380000|2022-04-08 07:53:00|14609|14607|14609.2|14607.2|14609.7|14607.7|14608.6|14606.6|10
1649404390000|2022-04-08 07:53:10|14609.4|14607.4|14608.9|14606.9|14609.5|14607.5|14608.5|14606.5|3
1649404400000|2022-04-08 07:53:20|14608.7|14606.7|14612.4|14610.4|14612.4|14610.4|14608.6|14606.6|19
1649404410000|2022-04-08 07:53:30|14612.5|14610.5|14616.6|14614.6|14616.6|14614.6|14611.4|14609.4|42
1649404420000|2022-04-08 07:53:40|14616.5|14614.5|14614|14612|14616.5|14614.5|14613.9|14611.9|28
1649404430000|2022-04-08 07:53:50|14613.9|14611.9|14613.1|14611.1|14615|14613|14612.7|14610.7|12
1649404440000|2022-04-08 07:54:00|14613.2|14611.2|14610.9|14608.9|14613.5|14611.5|14610.1|14608.1|18
1649404450000|2022-04-08 07:54:10|14611|14609|14611.5|14609.5|14612.7|14610.7|14610.5|14608.5|7
1649404460000|2022-04-08 07:54:20|14611.2|14609.2|14611.1|14609.1|14612|14610|14610.7|14608.7|2
1649404470000|2022-04-08 07:54:30|14611.2|14609.2|14609.4|14607.4|14612.2|14610.2|14608.2|14606.2|10
1649404480000|2022-04-08 07:54:40|14609.5|14607.5|14608.2|14606.2|14610.1|14608.1|14608.1|14606.1|13
1649404490000|2022-04-08 07:54:50|14608.5|14606.5|14608.9|14606.9|14609.1|14607.1|14607.5|14605.5|18
1649404500000|2022-04-08 07:55:00|14608.7|14606.7|14607.4|14605.4|14609.1|14607.1|14607.4|14605.4|8
1649404510000|2022-04-08 07:55:10|14607.2|14605.2|14607.6|14605.6|14608.7|14606.7|14607.2|14605.2|12
1649404520000|2022-04-08 07:55:20|14607.7|14605.7|14607.1|14605.1|14608.4|14606.4|14606.1|14604.1|11
1649404530000|2022-04-08 07:55:30|14607|14605|14605.1|14603.1|14607|14605|14605.1|14603.1|27
1649404540000|2022-04-08 07:55:40|14605|14603|14607.4|14605.4|14607.7|14605.7|14604.5|14602.5|46
1649404550000|2022-04-08 07:55:50|14607.5|14605.5|14606.6|14604.6|14608.7|14606.7|14606.4|14604.4|38
1649404560000|2022-04-08 07:56:00|14606.5|14604.5|14608.2|14606.2|14608.4|14606.4|14606.5|14604.5|19
1649404570000|2022-04-08 07:56:10|14608.4|14606.4|14608.5|14606.5|14609.4|14607.4|14608.2|14606.2|10
1649404580000|2022-04-08 07:56:20|14608.6|14606.6|14609.7|14607.7|14609.9|14607.9|14608.2|14606.2|12
1649404590000|2022-04-08 07:56:30|14609.9|14607.9|14610.9|14608.9|14611|14609|14609.9|14607.9|8
1649404600000|2022-04-08 07:56:40|14610.1|14608.1|14611.9|14609.9|14611.9|14609.9|14610.1|14608.1|4
1649404610000|2022-04-08 07:56:50|14612|14610|14611.5|14609.5|14612.1|14610.1|14611.5|14609.5|4
1649404620000|2022-04-08 07:57:00|14611.6|14609.6|14610.5|14608.5|14611.6|14609.6|14610|14608|20
1649404630000|2022-04-08 07:57:10|14610.6|14608.6|14610.2|14608.2|14611.1|14609.1|14608.6|14606.6|13
1649404640000|2022-04-08 07:57:20|14610.1|14608.1|14607.4|14605.4|14611.1|14609.1|14607.4|14605.4|29
1649404650000|2022-04-08 07:57:30|14607.5|14605.5|14606.5|14604.5|14607.5|14605.5|14606.4|14604.4|9
1649404660000|2022-04-08 07:57:40|14606.4|14604.4|14606.7|14604.7|14607.2|14605.2|14606.4|14604.4|6
1649404670000|2022-04-08 07:57:50|14606.6|14604.6|14609.1|14607.1|14609.7|14607.7|14606|14604|32
1649404680000|2022-04-08 07:58:00|14609.2|14607.2|14610|14608|14611|14609|14609.2|14607.2|10
1649404690000|2022-04-08 07:58:10|14609.9|14607.9|14610.2|14608.2|14611.5|14609.5|14609.5|14607.5|20
1649404700000|2022-04-08 07:58:20|14610.1|14608.1|14611.1|14609.1|14611.6|14609.6|14610.1|14608.1|4
1649404710000|2022-04-08 07:58:30|14610.9|14608.9|14612.2|14610.2|14612.2|14610.2|14610.7|14608.7|15
1649404720000|2022-04-08 07:58:40|14612.4|14610.4|14611.1|14609.1|14612.6|14610.6|14610.1|14608.1|23
1649404730000|2022-04-08 07:58:50|14611|14609|14610|14608|14611.2|14609.2|14609.1|14607.1|12
1649404740000|2022-04-08 07:59:00|14609.9|14607.9|14607.4|14605.4|14610.2|14608.2|14607.1|14605.1|24
1649404750000|2022-04-08 07:59:10|14607.6|14605.6|14608.6|14606.6|14609.7|14607.7|14607.5|14605.5|17
1649404760000|2022-04-08 07:59:20|14608.7|14606.7|14610.7|14608.7|14610.9|14608.9|14608.7|14606.7|14
1649404770000|2022-04-08 07:59:30|14610.9|14608.9|14611|14609|14611.6|14609.6|14610.2|14608.2|5
1649404780000|2022-04-08 07:59:40|14611.1|14609.1|14610.6|14608.6|14612.4|14610.4|14610.5|14608.5|24
1649404790000|2022-04-08 07:59:50|14610.5|14608.5|14614.1|14612.1|14617.1|14615.1|14610.5|14608.5|95
1649404800000|2022-04-08 08:00:00|14613.4|14611.4|14615.7|14613.7|14616.5|14614.5|14613.4|14611.4|53
1649404810000|2022-04-08 08:00:10|14615.9|14613.9|14616|14614|14616.4|14614.4|14615|14613|23
1649404820000|2022-04-08 08:00:20|14615.9|14613.9|14616.2|14614.2|14616.2|14614.2|14615.2|14613.2|18
1649404830000|2022-04-08 08:00:30|14616.1|14614.1|14618.2|14616.2|14618.9|14616.9|14616|14614|28
1649404840000|2022-04-08 08:00:40|14618.1|14616.1|14620|14618|14620.7|14618.7|14618.1|14616.1|79
1649404850000|2022-04-08 08:00:50|14619.9|14617.9|14620|14618|14620.5|14618.5|14618.6|14616.6|67
1649404860000|2022-04-08 08:01:00|14620.1|14618.1|14623.7|14621.7|14624.4|14622.4|14620.1|14618.1|174
1649404870000|2022-04-08 08:01:10|14623.6|14621.6|14618.9|14616.9|14623.6|14621.6|14616|14614|95
1649404880000|2022-04-08 08:01:20|14618.7|14616.7|14616.7|14614.7|14619.9|14617.9|14616.6|14614.6|41
1649404890000|2022-04-08 08:01:30|14616.6|14614.6|14619.7|14617.7|14619.7|14617.7|14615.7|14613.7|50
1649404900000|2022-04-08 08:01:40|14619.5|14617.5|14621.9|14619.9|14621.9|14619.9|14618.7|14616.7|54
1649404910000|2022-04-08 08:01:50|14622.2|14620.2|14623|14621|14624.7|14622.7|14621|14619|99
1649404920000|2022-04-08 08:02:00|14623.1|14621.1|14621.5|14619.5|14623.2|14621.2|14620|14618|39
1649404930000|2022-04-08 08:02:10|14621.6|14619.6|14621.7|14619.7|14623.5|14621.5|14621|14619|28
1649404940000|2022-04-08 08:02:20|14621.9|14619.9|14620.9|14618.9|14622.7|14620.7|14620.6|14618.6|12
1649404950000|2022-04-08 08:02:30|14620.7|14618.7|14620.7|14618.7|14621.4|14619.4|14620|14618|27
1649404960000|2022-04-08 08:02:40|14620.6|14618.6|14621.4|14619.4|14622.2|14620.2|14620.6|14618.6|21
1649404970000|2022-04-08 08:02:50|14621.2|14619.2|14623.9|14621.9|14623.9|14621.9|14621.2|14619.2|10
1649404980000|2022-04-08 08:03:00|14623.5|14621.5|14622.4|14620.4|14625.2|14623.2|14622.2|14620.2|78
1649404990000|2022-04-08 08:03:10|14622.2|14620.2|14624.7|14622.7|14625|14623|14622.2|14620.2|40
1649405000000|2022-04-08 08:03:20|14624.9|14622.9|14623.5|14621.5|14625|14623|14622.9|14620.9|33
1649405010000|2022-04-08 08:03:30|14623.7|14621.7|14623.5|14621.5|14624|14622|14622.5|14620.5|26
1649405020000|2022-04-08 08:03:40|14623.4|14621.4|14622.9|14620.9|14623.5|14621.5|14622.1|14620.1|25
1649405030000|2022-04-08 08:03:50|14622.7|14620.7|14622.5|14620.5|14623.5|14621.5|14622.2|14620.2|10
1649405040000|2022-04-08 08:04:00|14622.7|14620.7|14622.4|14620.4|14624|14622|14622|14620|28
1649405050000|2022-04-08 08:04:10|14622.5|14620.5|14625.7|14623.7|14625.9|14623.9|14622.5|14620.5|15
1649405060000|2022-04-08 08:04:20|14626.2|14624.2|14626|14624|14626.7|14624.7|14624.4|14622.4|44
1649405070000|2022-04-08 08:04:30|14625.9|14623.9|14624.9|14622.9|14626.5|14624.5|14624.9|14622.9|41
1649405080000|2022-04-08 08:04:40|14624.2|14622.2|14631.7|14629.7|14632.2|14630.2|14624.2|14622.2|377
1649405090000|2022-04-08 08:04:50|14631.5|14629.5|14631.4|14629.4|14632|14630|14629.5|14627.5|52
1649405100000|2022-04-08 08:05:00|14631.5|14629.5|14630.9|14628.9|14632.5|14630.5|14629.4|14627.4|65
1649405110000|2022-04-08 08:05:10|14630.7|14628.7|14629.7|14627.7|14630.7|14628.7|14629.4|14627.4|19
1649405120000|2022-04-08 08:05:20|14630.1|14628.1|14630.2|14628.2|14630.7|14628.7|14629.2|14627.2|18
1649405130000|2022-04-08 08:05:30|14630.4|14628.4|14627.7|14625.7|14630.5|14628.5|14627.7|14625.7|24
1649405140000|2022-04-08 08:05:40|14627.6|14625.6|14629.5|14627.5|14629.7|14627.7|14627.2|14625.2|27
1649405150000|2022-04-08 08:05:50|14629.6|14627.6|14630.5|14628.5|14630.6|14628.6|14628.2|14626.2|39
1649405160000|2022-04-08 08:06:00|14630.6|14628.6|14630|14628|14631.7|14629.7|14630|14628|17
1649405170000|2022-04-08 08:06:10|14629.6|14627.6|14628|14626|14629.7|14627.7|14626.9|14624.9|76
1649405180000|2022-04-08 08:06:20|14628.1|14626.1|14628|14626|14629|14627|14627.7|14625.7|27
1649405190000|2022-04-08 08:06:30|14627.9|14625.9|14628.5|14626.5|14629|14627|14627.9|14625.9|14
1649405200000|2022-04-08 08:06:40|14626.9|14624.9|14625.9|14623.9|14627.1|14625.1|14625.6|14623.6|50
1649405210000|2022-04-08 08:06:50|14625.7|14623.7|14628.2|14626.2|14628.4|14626.4|14625.2|14623.2|30
1649405220000|2022-04-08 08:07:00|14628|14626|14630|14628|14630.2|14628.2|14628|14626|17
1649405230000|2022-04-08 08:07:10|14629.9|14627.9|14632.2|14630.2|14632.5|14630.5|14629.4|14627.4|49
1649405240000|2022-04-08 08:07:20|14632|14630|14630.6|14628.6|14632|14630|14630.6|14628.6|31
1649405250000|2022-04-08 08:07:30|14630.7|14628.7|14631.5|14629.5|14632.1|14630.1|14630.5|14628.5|15
1649405260000|2022-04-08 08:07:40|14632|14630|14631.7|14629.7|14632.1|14630.1|14631.2|14629.2|6
1649405270000|2022-04-08 08:07:50|14631.6|14629.6|14632.2|14630.2|14632.5|14630.5|14631.5|14629.5|20
1649405280000|2022-04-08 08:08:00|14632.1|14630.1|14634|14632|14634.7|14632.7|14632.1|14630.1|87
1649405290000|2022-04-08 08:08:10|14634.1|14632.1|14631.4|14629.4|14634.9|14632.9|14630.6|14628.6|112
1649405300000|2022-04-08 08:08:20|14631.5|14629.5|14631.9|14629.9|14632|14630|14630.7|14628.7|39
1649405310000|2022-04-08 08:08:30|14632|14630|14631.1|14629.1|14633.5|14631.5|14631|14629|15
1649405320000|2022-04-08 08:08:40|14631.2|14629.2|14632.2|14630.2|14632.2|14630.2|14630.7|14628.7|17
1649405330000|2022-04-08 08:08:50|14632.1|14630.1|14634.9|14632.9|14635.4|14633.4|14630.9|14628.9|82
1649405340000|2022-04-08 08:09:00|14635.2|14633.2|14636|14634|14636.9|14634.9|14635|14633|74
1649405350000|2022-04-08 08:09:10|14635.9|14633.9|14634|14632|14636|14634|14633.6|14631.6|31
1649405360000|2022-04-08 08:09:20|14633.9|14631.9|14632.7|14630.7|14634|14632|14632.5|14630.5|168
1649405370000|2022-04-08 08:09:30|14633.2|14631.2|14633.4|14631.4|14634.1|14632.1|14633|14631|21
1649405380000|2022-04-08 08:09:40|14633.5|14631.5|14633.7|14631.7|14634.2|14632.2|14632.7|14630.7|23
1649405390000|2022-04-08 08:09:50|14633.6|14631.6|14633.9|14631.9|14634.1|14632.1|14633|14631|36
1649405400000|2022-04-08 08:10:00|14634|14632|14632.4|14630.4|14634.2|14632.2|14632|14630|41
1649405410000|2022-04-08 08:10:10|14632.5|14630.5|14630.9|14628.9|14632.5|14630.5|14630.4|14628.4|40
1649405420000|2022-04-08 08:10:20|14631.1|14629.1|14630|14628|14631.2|14629.2|14629.6|14627.6|29
1649405430000|2022-04-08 08:10:30|14629.9|14627.9|14630|14628|14631.2|14629.2|14629.7|14627.7|29
1649405440000|2022-04-08 08:10:40|14629.9|14627.9|14629.7|14627.7|14630.2|14628.2|14629.2|14627.2|10
1649405450000|2022-04-08 08:10:50|14629.6|14627.6|14629.4|14627.4|14630.5|14628.5|14629.1|14627.1|24
1649405460000|2022-04-08 08:11:00|14630.2|14628.2|14631|14629|14631.1|14629.1|14630.1|14628.1|7
1649405470000|2022-04-08 08:11:10|14631.1|14629.1|14630.6|14628.6|14631.5|14629.5|14630.1|14628.1|10
1649405480000|2022-04-08 08:11:20|14630.5|14628.5|14627.6|14625.6|14630.5|14628.5|14627.5|14625.5|45
1649405490000|2022-04-08 08:11:30|14628|14626|14628.6|14626.6|14629.6|14627.6|14627.7|14625.7|47
1649405500000|2022-04-08 08:11:40|14628.7|14626.7|14630.6|14628.6|14630.9|14628.9|14628.5|14626.5|6
1649405510000|2022-04-08 08:11:50|14630.7|14628.7|14628.7|14626.7|14630.9|14628.9|14628.6|14626.6|10
1649405520000|2022-04-08 08:12:00|14628.9|14626.9|14628.1|14626.1|14628.9|14626.9|14627.6|14625.6|28
1649405530000|2022-04-08 08:12:10|14628.2|14626.2|14627.6|14625.6|14628.9|14626.9|14627.2|14625.2|23
1649405540000|2022-04-08 08:12:20|14627.5|14625.5|14627.7|14625.7|14628.6|14626.6|14627.5|14625.5|10
1649405550000|2022-04-08 08:12:30|14628|14626|14627.6|14625.6|14628.4|14626.4|14627.5|14625.5|13
1649405560000|2022-04-08 08:12:40|14627.7|14625.7|14627.7|14625.7|14628|14626|14627.5|14625.5|10
1649405570000|2022-04-08 08:12:50|14628|14626|14628|14626|14628|14626|14626.9|14624.9|15
1649405580000|2022-04-08 08:13:00|14628.4|14626.4|14628.2|14626.2|14629.5|14627.5|14627.6|14625.6|25
1649405590000|2022-04-08 08:13:10|14628.7|14626.7|14629.7|14627.7|14629.7|14627.7|14628.4|14626.4|15
1649405600000|2022-04-08 08:13:20|14629.9|14627.9|14627.7|14625.7|14630|14628|14627.5|14625.5|5
1649405610000|2022-04-08 08:13:30|14627.9|14625.9|14627.9|14625.9|14628.1|14626.1|14627.4|14625.4|2
1649405620000|2022-04-08 08:13:40|14627.7|14625.7|14627.4|14625.4|14628|14626|14627.2|14625.2|4
1649405630000|2022-04-08 08:13:50|14627.5|14625.5|14627|14625|14627.7|14625.7|14626|14624|31
1649405640000|2022-04-08 08:14:00|14626.7|14624.7|14626.2|14624.2|14627.2|14625.2|14626|14624|15
1649405650000|2022-04-08 08:14:10|14626.1|14624.1|14626.5|14624.5|14626.5|14624.5|14626.1|14624.1|8
1649405660000|2022-04-08 08:14:20|14626.2|14624.2|14627.1|14625.1|14627.1|14625.1|14626.1|14624.1|6
1649405670000|2022-04-08 08:14:30|14627.2|14625.2|14627|14625|14628.2|14626.2|14626.7|14624.7|12
1649405680000|2022-04-08 08:14:40|14626.9|14624.9|14626.2|14624.2|14627|14625|14626.1|14624.1|7
1649405690000|2022-04-08 08:14:50|14626.1|14624.1|14625.5|14623.5|14626.4|14624.4|14625.5|14623.5|22
1649405700000|2022-04-08 08:15:00|14625.2|14623.2|14625.7|14623.7|14626.5|14624.5|14625.2|14623.2|12
1649405710000|2022-04-08 08:15:10|14625.5|14623.5|14623.5|14621.5|14625.7|14623.7|14623.5|14621.5|56
1649405720000|2022-04-08 08:15:20|14623|14621|14623.1|14621.1|14623.6|14621.6|14623|14621|18
1649405730000|2022-04-08 08:15:30|14623|14621|14622.9|14620.9|14623.2|14621.2|14622.6|14620.6|26
1649405740000|2022-04-08 08:15:40|14622.7|14620.7|14622.4|14620.4|14622.9|14620.9|14622|14620|30
1649405750000|2022-04-08 08:15:50|14622.2|14620.2|14620.5|14618.5|14622.2|14620.2|14620.2|14618.2|50
1649405760000|2022-04-08 08:16:00|14620.4|14618.4|14619|14617|14620.9|14618.9|14619|14617|39
1649405770000|2022-04-08 08:16:10|14619.5|14617.5|14617.5|14615.5|14619.5|14617.5|14617.4|14615.4|47
1649405780000|2022-04-08 08:16:20|14617.6|14615.6|14619.7|14617.7|14619.7|14617.7|14617.4|14615.4|40
1649405790000|2022-04-08 08:16:30|14619.9|14617.9|14620.9|14618.9|14621.7|14619.7|14619.7|14617.7|38
1649405800000|2022-04-08 08:16:40|14620.7|14618.7|14616.5|14614.5|14620.7|14618.7|14616.4|14614.4|31
1649405810000|2022-04-08 08:16:50|14616.6|14614.6|14615.9|14613.9|14617.1|14615.1|14615.9|14613.9|21
1649405820000|2022-04-08 08:17:00|14616.1|14614.1|14616.9|14614.9|14618.1|14616.1|14616|14614|27
1649405830000|2022-04-08 08:17:10|14617|14615|14616|14614|14617.5|14615.5|14615.9|14613.9|24
1649405840000|2022-04-08 08:17:20|14616.1|14614.1|14616|14614|14617.1|14615.1|14615.7|14613.7|24
1649405850000|2022-04-08 08:17:30|14616.1|14614.1|14615|14613|14616.2|14614.2|14615|14613|27
1649405860000|2022-04-08 08:17:40|14615.1|14613.1|14614.5|14612.5|14615.4|14613.4|14614.4|14612.4|20
1649405870000|2022-04-08 08:17:50|14614.4|14612.4|14614.5|14612.5|14615.7|14613.7|14614.4|14612.4|29
1649405880000|2022-04-08 08:18:00|14614.6|14612.6|14614|14612|14615.1|14613.1|14613.7|14611.7|26
1649405890000|2022-04-08 08:18:10|14614.1|14612.1|14613.7|14611.7|14614.5|14612.5|14613.6|14611.6|27
1649405900000|2022-04-08 08:18:20|14613.6|14611.6|14613.7|14611.7|14614.1|14612.1|14613.5|14611.5|11
1649405910000|2022-04-08 08:18:30|14613.6|14611.6|14613.5|14611.5|14613.9|14611.9|14613.1|14611.1|32
1649405920000|2022-04-08 08:18:40|14613.6|14611.6|14613.2|14611.2|14613.7|14611.7|14613.1|14611.1|36
1649405930000|2022-04-08 08:18:50|14613.1|14611.1|14612.9|14610.9|14613.6|14611.6|14612.7|14610.7|84
1649405940000|2022-04-08 08:19:00|14612.7|14610.7|14612.5|14610.5|14612.7|14610.7|14611.4|14609.4|50
1649405950000|2022-04-08 08:19:10|14612.6|14610.6|14613|14611|14613.6|14611.6|14612.4|14610.4|20
1649405960000|2022-04-08 08:19:20|14613.2|14611.2|14614.9|14612.9|14614.9|14612.9|14613.2|14611.2|25
1649405970000|2022-04-08 08:19:30|14615|14613|14615.5|14613.5|14616.1|14614.1|14614.6|14612.6|42
1649405980000|2022-04-08 08:19:40|14615.1|14613.1|14615.9|14613.9|14615.9|14613.9|14613.1|14611.1|62
1649405990000|2022-04-08 08:19:50|14615.7|14613.7|14616.6|14614.6|14616.6|14614.6|14614.7|14612.7|23
1649406000000|2022-04-08 08:20:00|14616.5|14614.5|14615.9|14613.9|14616.6|14614.6|14615|14613|16
1649406010000|2022-04-08 08:20:10|14616|14614|14617.5|14615.5|14618.1|14616.1|14616|14614|35
1649406020000|2022-04-08 08:20:20|14617.6|14615.6|14617.5|14615.5|14618.1|14616.1|14615.9|14613.9|69
1649406030000|2022-04-08 08:20:30|14617.6|14615.6|14616.1|14614.1|14617.7|14615.7|14615.9|14613.9|65
1649406040000|2022-04-08 08:20:40|14616|14614|14615.9|14613.9|14616.2|14614.2|14615.9|14613.9|7
1649406050000|2022-04-08 08:20:50|14615.7|14613.7|14616.6|14614.6|14617.4|14615.4|14615.2|14613.2|40
1649406060000|2022-04-08 08:21:00|14617.2|14615.2|14616.6|14614.6|14617.2|14615.2|14616.4|14614.4|13
1649406070000|2022-04-08 08:21:10|14616.7|14614.7|14617.2|14615.2|14617.4|14615.4|14616.4|14614.4|21
1649406080000|2022-04-08 08:21:20|14617.4|14615.4|14617.2|14615.2|14617.4|14615.4|14617|14615|3
1649406090000|2022-04-08 08:21:30|14617.4|14615.4|14617|14615|14617.5|14615.5|14616.9|14614.9|23
1649406100000|2022-04-08 08:21:40|14617.1|14615.1|14616.7|14614.7|14617.1|14615.1|14616.1|14614.1|1
1649406110000|2022-04-08 08:21:50|14616.6|14614.6|14616|14614|14616.7|14614.7|14615.6|14613.6|6
1649406120000|2022-04-08 08:22:00|14615.7|14613.7|14617|14615|14617.1|14615.1|14615.6|14613.6|10
1649406130000|2022-04-08 08:22:10|14617.1|14615.1|14616.6|14614.6|14617.6|14615.6|14616.6|14614.6|14
1649406140000|2022-04-08 08:22:20|14616.7|14614.7|14616.1|14614.1|14616.7|14614.7|14615.7|14613.7|2
1649406150000|2022-04-08 08:22:30|14616.2|14614.2|14617|14615|14617.5|14615.5|14615.9|14613.9|30
1649406160000|2022-04-08 08:22:40|14617.1|14615.1|14619.1|14617.1|14619.1|14617.1|14617.1|14615.1|20
1649406170000|2022-04-08 08:22:50|14619.4|14617.4|14618.5|14616.5|14619.7|14617.7|14618|14616|35
1649406180000|2022-04-08 08:23:00|14618.6|14616.6|14620|14618|14620|14618|14618.2|14616.2|22
1649406190000|2022-04-08 08:23:10|14620.1|14618.1|14620|14618|14620.2|14618.2|14619.5|14617.5|8
1649406200000|2022-04-08 08:23:20|14620.1|14618.1|14619.9|14617.9|14620.4|14618.4|14619.7|14617.7|26
1649406210000|2022-04-08 08:23:30|14620|14618|14619.1|14617.1|14620.1|14618.1|14619.1|14617.1|9
1649406220000|2022-04-08 08:23:40|14619.2|14617.2|14620.4|14618.4|14620.6|14618.6|14618.6|14616.6|14
1649406230000|2022-04-08 08:23:50|14620.5|14618.5|14619.1|14617.1|14620.5|14618.5|14619.1|14617.1|12
1649406240000|2022-04-08 08:24:00|14619.2|14617.2|14620|14618|14620|14618|14618.1|14616.1|22
1649406250000|2022-04-08 08:24:10|14620.1|14618.1|14620.5|14618.5|14621|14619|14620.1|14618.1|24
1649406260000|2022-04-08 08:24:20|14620.4|14618.4|14619.5|14617.5|14620.6|14618.6|14619.5|14617.5|20
1649406270000|2022-04-08 08:24:30|14619.6|14617.6|14620.2|14618.2|14621|14619|14619.6|14617.6|11
1649406280000|2022-04-08 08:24:40|14620.1|14618.1|14619.9|14617.9|14620.7|14618.7|14619.9|14617.9|7
1649406290000|2022-04-08 08:24:50|14619.7|14617.7|14620.5|14618.5|14620.6|14618.6|14619.4|14617.4|15
1649406300000|2022-04-08 08:25:00|14620.2|14618.2|14619.7|14617.7|14620.6|14618.6|14619.4|14617.4|11
1649406310000|2022-04-08 08:25:10|14619.6|14617.6|14619.2|14617.2|14620.5|14618.5|14619.2|14617.2|27
1649406320000|2022-04-08 08:25:20|14620.2|14618.2|14622|14620|14622|14620|14618.9|14616.9|80
1649406330000|2022-04-08 08:25:30|14622.1|14620.1|14623.9|14621.9|14623.9|14621.9|14622|14620|52
1649406340000|2022-04-08 08:25:40|14623.7|14621.7|14623|14621|14624|14622|14623|14621|28
1649406350000|2022-04-08 08:25:50|14623.1|14621.1|14625.7|14623.7|14625.7|14623.7|14623|14621|53
1649406360000|2022-04-08 08:26:00|14625.6|14623.6|14626.2|14624.2|14626.2|14624.2|14625.2|14623.2|30
1649406370000|2022-04-08 08:26:10|14626.4|14624.4|14625.4|14623.4|14626.5|14624.5|14625|14623|50
1649406380000|2022-04-08 08:26:20|14625.2|14623.2|14624.2|14622.2|14625.4|14623.4|14624.2|14622.2|115
1649406390000|2022-04-08 08:26:30|14624.4|14622.4|14624.4|14622.4|14625.2|14623.2|14624.2|14622.2|25
1649406400000|2022-04-08 08:26:40|14624.5|14622.5|14625.4|14623.4|14625.5|14623.5|14624.5|14622.5|84
1649406410000|2022-04-08 08:26:50|14625.2|14623.2|14625.5|14623.5|14626|14624|14624.9|14622.9|58
1649406420000|2022-04-08 08:27:00|14625.4|14623.4|14625.4|14623.4|14625.6|14623.6|14624.6|14622.6|80
1649406430000|2022-04-08 08:27:10|14625.1|14623.1|14626.6|14624.6|14626.9|14624.9|14625.1|14623.1|30
1649406440000|2022-04-08 08:27:20|14627.1|14625.1|14628|14626|14628|14626|14626.2|14624.2|24
1649406450000|2022-04-08 08:27:30|14627.9|14625.9|14625.9|14623.9|14628.7|14626.7|14625.6|14623.6|51
1649406460000|2022-04-08 08:27:40|14626|14624|14626.4|14624.4|14626.5|14624.5|14625.6|14623.6|10
1649406470000|2022-04-08 08:27:50|14626|14624|14625.4|14623.4|14626.5|14624.5|14625|14623|23
1649406480000|2022-04-08 08:28:00|14625.2|14623.2|14627.6|14625.6|14627.6|14625.6|14624.9|14622.9|23
1649406490000|2022-04-08 08:28:10|14627.5|14625.5|14627|14625|14627.5|14625.5|14626.9|14624.9|5
1649406500000|2022-04-08 08:28:20|14626.9|14624.9|14626.5|14624.5|14626.9|14624.9|14626.1|14624.1|7
1649406510000|2022-04-08 08:28:30|14626.4|14624.4|14626.4|14624.4|14626.9|14624.9|14625.9|14623.9|19
1649406520000|2022-04-08 08:28:40|14626.5|14624.5|14624.2|14622.2|14626.5|14624.5|14624.1|14622.1|28
1649406530000|2022-04-08 08:28:50|14624.4|14622.4|14622.9|14620.9|14624.6|14622.6|14622.4|14620.4|55
1649406540000|2022-04-08 08:29:00|14623.5|14621.5|14622.7|14620.7|14623.5|14621.5|14622.4|14620.4|21
1649406550000|2022-04-08 08:29:10|14622.9|14620.9|14624.1|14622.1|14624.1|14622.1|14622.2|14620.2|20
1649406560000|2022-04-08 08:29:20|14624.2|14622.2|14623.9|14621.9|14624.9|14622.9|14623.4|14621.4|14
1649406570000|2022-04-08 08:29:30|14624|14622|14623.1|14621.1|14625|14623|14623.1|14621.1|12
1649406580000|2022-04-08 08:29:40|14623.2|14621.2|14621.5|14619.5|14623.2|14621.2|14620.5|14618.5|30
1649406590000|2022-04-08 08:29:50|14621.2|14619.2|14622.9|14620.9|14623.1|14621.1|14620.6|14618.6|24
1649406600000|2022-04-08 08:30:00|14623|14621|14623.9|14621.9|14624.7|14622.7|14622.1|14620.1|23
1649406610000|2022-04-08 08:30:10|14624|14622|14625.9|14623.9|14625.9|14623.9|14624|14622|43
1649406620000|2022-04-08 08:30:20|14625.5|14623.5|14626.2|14624.2|14626.7|14624.7|14624.9|14622.9|26
1649406630000|2022-04-08 08:30:30|14626.1|14624.1|14626.1|14624.1|14626.7|14624.7|14625.9|14623.9|11
1649406640000|2022-04-08 08:30:40|14626|14624|14625.9|14623.9|14627|14625|14625.9|14623.9|9
1649406650000|2022-04-08 08:30:50|14626|14624|14625.7|14623.7|14626.2|14624.2|14625.7|14623.7|10
1649406660000|2022-04-08 08:31:00|14625.6|14623.6|14626.1|14624.1|14626.1|14624.1|14625|14623|13
1649406670000|2022-04-08 08:31:10|14626|14624|14626.5|14624.5|14626.5|14624.5|14625.5|14623.5|10
1649406680000|2022-04-08 08:31:20|14626.7|14624.7|14627.1|14625.1|14627.1|14625.1|14626.5|14624.5|6
1649406690000|2022-04-08 08:31:30|14627|14625|14627|14625|14627.1|14625.1|14626.6|14624.6|6
1649406700000|2022-04-08 08:31:40|14626.9|14624.9|14626.5|14624.5|14626.9|14624.9|14625.9|14623.9|12
1649406710000|2022-04-08 08:31:50|14626.6|14624.6|14626.1|14624.1|14626.7|14624.7|14626|14624|6
1649406720000|2022-04-08 08:32:00|14626.5|14624.5|14627.1|14625.1|14627.1|14625.1|14625.9|14623.9|18
1649406730000|2022-04-08 08:32:10|14627|14625|14626.6|14624.6|14627|14625|14626.1|14624.1|8
1649406740000|2022-04-08 08:32:20|14626.2|14624.2|14625.9|14623.9|14626.5|14624.5|14625.2|14623.2|15
1649406750000|2022-04-08 08:32:30|14625.7|14623.7|14625.4|14623.4|14626|14624|14625.4|14623.4|2
1649406760000|2022-04-08 08:32:40|14625|14623|14623.2|14621.2|14625.2|14623.2|14623.1|14621.1|27
1649406770000|2022-04-08 08:32:50|14623.4|14621.4|14622.4|14620.4|14623.5|14621.5|14622.2|14620.2|25
1649406780000|2022-04-08 08:33:00|14622.7|14620.7|14622.7|14620.7|14623|14621|14622|14620|17
1649406790000|2022-04-08 08:33:10|14622.9|14620.9|14623.4|14621.4|14623.4|14621.4|14622.4|14620.4|17
1649406800000|2022-04-08 08:33:20|14623.1|14621.1|14623.2|14621.2|14623.2|14621.2|14622.4|14620.4|9
1649406810000|2022-04-08 08:33:30|14623.1|14621.1|14621.7|14619.7|14623.1|14621.1|14621.4|14619.4|14
1649406820000|2022-04-08 08:33:40|14621.9|14619.9|14621.6|14619.6|14621.9|14619.9|14621.2|14619.2|16
1649406830000|2022-04-08 08:33:50|14621.5|14619.5|14620.5|14618.5|14621.5|14619.5|14620.5|14618.5|7
1649406840000|2022-04-08 08:34:00|14620.6|14618.6|14621.7|14619.7|14622.9|14620.9|14620.5|14618.5|16
1649406850000|2022-04-08 08:34:10|14621.6|14619.6|14621.4|14619.4|14621.6|14619.6|14621|14619|10
1649406860000|2022-04-08 08:34:20|14621.2|14619.2|14620.5|14618.5|14621.4|14619.4|14620.5|14618.5|28
1649406870000|2022-04-08 08:34:30|14620.6|14618.6|14621.2|14619.2|14622.1|14620.1|14619.9|14617.9|35
1649406880000|2022-04-08 08:34:40|14621.1|14619.1|14619.9|14617.9|14621.1|14619.1|14619.9|14617.9|16
1649406890000|2022-04-08 08:34:50|14619.4|14617.4|14619.4|14617.4|14619.5|14617.5|14618.2|14616.2|40
1649406900000|2022-04-08 08:35:00|14619.2|14617.2|14619.2|14617.2|14619.2|14617.2|14618.4|14616.4|15
1649406910000|2022-04-08 08:35:10|14619.1|14617.1|14614.2|14612.2|14619.1|14617.1|14614.1|14612.1|60
1649406920000|2022-04-08 08:35:20|14614.1|14612.1|14613.5|14611.5|14614.6|14612.6|14613.5|14611.5|37
1649406930000|2022-04-08 08:35:30|14613.4|14611.4|14615.2|14613.2|14615.6|14613.6|14613.4|14611.4|20
1649406940000|2022-04-08 08:35:40|14615.4|14613.4|14614.9|14612.9|14615.9|14613.9|14614.2|14612.2|30
1649406950000|2022-04-08 08:35:50|14614.7|14612.7|14613.7|14611.7|14614.9|14612.9|14613.6|14611.6|16
1649406960000|2022-04-08 08:36:00|14613.6|14611.6|14613.1|14611.1|14614|14612|14612.5|14610.5|62
1649406970000|2022-04-08 08:36:10|14613.2|14611.2|14612.6|14610.6|14613.4|14611.4|14612.2|14610.2|14
1649406980000|2022-04-08 08:36:20|14612.7|14610.7|14612.9|14610.9|14613.1|14611.1|14612.4|14610.4|19
1649406990000|2022-04-08 08:36:30|14612.7|14610.7|14612.5|14610.5|14613.2|14611.2|14612.4|14610.4|23
1649407000000|2022-04-08 08:36:40|14612.6|14610.6|14613.5|14611.5|14613.6|14611.6|14612.5|14610.5|21
1649407010000|2022-04-08 08:36:50|14613.4|14611.4|14613.2|14611.2|14613.4|14611.4|14612.7|14610.7|12
1649407020000|2022-04-08 08:37:00|14613.1|14611.1|14613.2|14611.2|14613.4|14611.4|14613|14611|14
1649407030000|2022-04-08 08:37:10|14613.4|14611.4|14613.2|14611.2|14613.6|14611.6|14613.2|14611.2|5
1649407040000|2022-04-08 08:37:20|14613.1|14611.1|14614.6|14612.6|14614.9|14612.9|14613|14611|28
1649407050000|2022-04-08 08:37:30|14614.5|14612.5|14613.6|14611.6|14614.7|14612.7|14613.5|14611.5|12
1649407060000|2022-04-08 08:37:40|14613.5|14611.5|14613.5|14611.5|14613.9|14611.9|14613.4|14611.4|6
1649407070000|2022-04-08 08:37:50|14613.4|14611.4|14612.4|14610.4|14613.6|14611.6|14612.2|14610.2|21
1649407080000|2022-04-08 08:38:00|14612.7|14610.7|14613|14611|14613.7|14611.7|14612.1|14610.1|28
1649407090000|2022-04-08 08:38:10|14613.1|14611.1|14612.7|14610.7|14613.6|14611.6|14612.7|14610.7|3
1649407100000|2022-04-08 08:38:20|14612.6|14610.6|14613.2|14611.2|14613.5|14611.5|14612.5|14610.5|16
1649407110000|2022-04-08 08:38:30|14613.4|14611.4|14613.4|14611.4|14613.5|14611.5|14613.1|14611.1|2
1649407120000|2022-04-08 08:38:40|14613|14611|14613.5|14611.5|14613.5|14611.5|14613|14611|4
1649407130000|2022-04-08 08:38:50|14613.4|14611.4|14613.2|14611.2|14613.6|14611.6|14613.2|14611.2|4
1649407140000|2022-04-08 08:39:00|14613|14611|14614.1|14612.1|14614.2|14612.2|14613|14611|12
1649407150000|2022-04-08 08:39:10|14614|14612|14612.9|14610.9|14614|14612|14612.9|14610.9|18
1649407160000|2022-04-08 08:39:20|14612.7|14610.7|14612.7|14610.7|14613|14611|14612.5|14610.5|9
1649407170000|2022-04-08 08:39:30|14612.6|14610.6|14611.9|14609.9|14612.6|14610.6|14611.7|14609.7|8
1649407180000|2022-04-08 08:39:40|14612|14610|14613.5|14611.5|14613.5|14611.5|14611.9|14609.9|5
1649407190000|2022-04-08 08:39:50|14613.7|14611.7|14613.7|14611.7|14613.7|14611.7|14613.1|14611.1|15
1649407200000|2022-04-08 08:40:00|14613.5|14611.5|14612.9|14610.9|14613.7|14611.7|14612|14610|39
1649407210000|2022-04-08 08:40:10|14612.7|14610.7|14612.2|14610.2|14613.1|14611.1|14612.2|14610.2|6
1649407220000|2022-04-08 08:40:20|14612.1|14610.1|14613.5|14611.5|14613.7|14611.7|14611.7|14609.7|23
1649407230000|2022-04-08 08:40:30|14613.6|14611.6|14612.7|14610.7|14613.6|14611.6|14612.5|14610.5|8
1649407240000|2022-04-08 08:40:40|14612.9|14610.9|14611.7|14609.7|14612.9|14610.9|14611.6|14609.6|37
1649407250000|2022-04-08 08:40:50|14611.9|14609.9|14609.7|14607.7|14612|14610|14609.7|14607.7|35
1649407260000|2022-04-08 08:41:00|14609.9|14607.9|14609.6|14607.6|14610.7|14608.7|14608.9|14606.9|31
1649407270000|2022-04-08 08:41:10|14609.7|14607.7|14608.2|14606.2|14609.7|14607.7|14608.1|14606.1|21
1649407280000|2022-04-08 08:41:20|14608.1|14606.1|14606.5|14604.5|14608.1|14606.1|14606.1|14604.1|42
1649407290000|2022-04-08 08:41:30|14606.4|14604.4|14606.7|14604.7|14606.9|14604.9|14605.6|14603.6|28
1649407300000|2022-04-08 08:41:40|14606.6|14604.6|14605.5|14603.5|14606.7|14604.7|14605.1|14603.1|53
1649407310000|2022-04-08 08:41:50|14605.4|14603.4|14604.7|14602.7|14606.5|14604.5|14604.7|14602.7|25
1649407320000|2022-04-08 08:42:00|14605|14603|14605.7|14603.7|14605.9|14603.9|14605|14603|10
1649407330000|2022-04-08 08:42:10|14605.5|14603.5|14606|14604|14606.5|14604.5|14605.5|14603.5|17
1649407340000|2022-04-08 08:42:20|14606.1|14604.1|14607.7|14605.7|14608.6|14606.6|14606.1|14604.1|16
1649407350000|2022-04-08 08:42:30|14607.5|14605.5|14606.7|14604.7|14607.5|14605.5|14606.7|14604.7|7
1649407360000|2022-04-08 08:42:40|14606.9|14604.9|14606.7|14604.7|14607|14605|14606.5|14604.5|7
1649407370000|2022-04-08 08:42:50|14606.9|14604.9|14606.7|14604.7|14607|14605|14606.2|14604.2|6
1649407380000|2022-04-08 08:43:00|14606.9|14604.9|14608.7|14606.7|14609|14607|14606.9|14604.9|14
1649407390000|2022-04-08 08:43:10|14608.9|14606.9|14609|14607|14609.5|14607.5|14608.6|14606.6|8
1649407400000|2022-04-08 08:43:20|14609.1|14607.1|14610.2|14608.2|14610.2|14608.2|14608.1|14606.1|14
1649407410000|2022-04-08 08:43:30|14610.5|14608.5|14611.2|14609.2|14612.1|14610.1|14610|14608|23
1649407420000|2022-04-08 08:43:40|14611.1|14609.1|14610.2|14608.2|14611.5|14609.5|14609.7|14607.7|15
1649407430000|2022-04-08 08:43:50|14610.4|14608.4|14609.7|14607.7|14610.7|14608.7|14609.7|14607.7|4
1649407440000|2022-04-08 08:44:00|14609.6|14607.6|14609|14607|14609.9|14607.9|14609|14607|5
1649407450000|2022-04-08 08:44:10|14609.1|14607.1|14609.5|14607.5|14609.9|14607.9|14609.1|14607.1|8
1649407460000|2022-04-08 08:44:20|14610.2|14608.2|14609.7|14607.7|14610.7|14608.7|14609.7|14607.7|16
1649407470000|2022-04-08 08:44:30|14609.6|14607.6|14607.2|14605.2|14610.5|14608.5|14606.4|14604.4|45
1649407480000|2022-04-08 08:44:40|14607.1|14605.1|14606|14604|14607.4|14605.4|14605|14603|33
1649407490000|2022-04-08 08:44:50|14605.9|14603.9|14604.2|14602.2|14606|14604|14604.2|14602.2|11
1649407500000|2022-04-08 08:45:00|14604.4|14602.4|14605.7|14603.7|14606.2|14604.2|14604.1|14602.1|17
1649407510000|2022-04-08 08:45:10|14606.2|14604.2|14605.6|14603.6|14606.7|14604.7|14605.5|14603.5|8
1649407520000|2022-04-08 08:45:20|14605.2|14603.2|14605.2|14603.2|14605.5|14603.5|14604.4|14602.4|3
1649407530000|2022-04-08 08:45:30|14605.4|14603.4|14605|14603|14605.7|14603.7|14604.9|14602.9|5
1649407540000|2022-04-08 08:45:40|14605.2|14603.2|14605.5|14603.5|14606.1|14604.1|14604.9|14602.9|6
1649407550000|2022-04-08 08:45:50|14605.7|14603.7|14604.2|14602.2|14605.9|14603.9|14603.9|14601.9|19
1649407560000|2022-04-08 08:46:00|14604.4|14602.4|14605.5|14603.5|14605.5|14603.5|14604.2|14602.2|14
1649407570000|2022-04-08 08:46:10|14605.4|14603.4|14604.4|14602.4|14605.7|14603.7|14604.4|14602.4|3
1649407580000|2022-04-08 08:46:20|14604.2|14602.2|14602.5|14600.5|14604.2|14602.2|14602.5|14600.5|32
1649407590000|2022-04-08 08:46:30|14602.6|14600.6|14601.9|14599.9|14602.9|14600.9|14601.7|14599.7|17
1649407600000|2022-04-08 08:46:40|14601.7|14599.7|14597.6|14595.6|14601.9|14599.9|14597.6|14595.6|141
1649407610000|2022-04-08 08:46:50|14597.5|14595.5|14597.6|14595.6|14599|14597|14597.4|14595.4|45
1649407620000|2022-04-08 08:47:00|14597.5|14595.5|14597.7|14595.7|14598.4|14596.4|14597.2|14595.2|41
1649407630000|2022-04-08 08:47:10|14597.9|14595.9|14599.7|14597.7|14600.7|14598.7|14597.9|14595.9|49
1649407640000|2022-04-08 08:47:20|14599.9|14597.9|14598.5|14596.5|14600.1|14598.1|14598.1|14596.1|36
1649407650000|2022-04-08 08:47:30|14598.6|14596.6|14599.5|14597.5|14600.2|14598.2|14598.5|14596.5|10
1649407660000|2022-04-08 08:47:40|14599.6|14597.6|14599|14597|14600.2|14598.2|14598.7|14596.7|14
1649407670000|2022-04-08 08:47:50|14599.1|14597.1|14598|14596|14599.2|14597.2|14597.6|14595.6|8
1649407680000|2022-04-08 08:48:00|14598.1|14596.1|14597.2|14595.2|14598.6|14596.6|14597.2|14595.2|26
1649407690000|2022-04-08 08:48:10|14597.5|14595.5|14598.6|14596.6|14599.1|14597.1|14597.2|14595.2|9
1649407700000|2022-04-08 08:48:20|14598.5|14596.5|14599.1|14597.1|14599.1|14597.1|14598|14596|7
1649407710000|2022-04-08 08:48:30|14598.7|14596.7|14598.2|14596.2|14599.1|14597.1|14597.9|14595.9|7
1649407720000|2022-04-08 08:48:40|14598.1|14596.1|14598.4|14596.4|14598.4|14596.4|14598.1|14596.1|1
1649407730000|2022-04-08 08:48:50|14598.7|14596.7|14598.7|14596.7|14599.1|14597.1|14598.1|14596.1|13
1649407740000|2022-04-08 08:49:00|14599|14597|14600.4|14598.4|14600.5|14598.5|14598.7|14596.7|26
1649407750000|2022-04-08 08:49:10|14600.5|14598.5|14600|14598|14601|14599|14599.9|14597.9|13
1649407760000|2022-04-08 08:49:20|14600.1|14598.1|14598.5|14596.5|14600.1|14598.1|14598.4|14596.4|19
1649407770000|2022-04-08 08:49:30|14598.4|14596.4|14600|14598|14600|14598|14598.4|14596.4|10
1649407780000|2022-04-08 08:49:40|14599.9|14597.9|14599.5|14597.5|14600.2|14598.2|14599.4|14597.4|6
1649407790000|2022-04-08 08:49:50|14599.4|14597.4|14598.6|14596.6|14599.7|14597.7|14598.6|14596.6|11
1649407800000|2022-04-08 08:50:00|14598.5|14596.5|14599.4|14597.4|14599.7|14597.7|14598.2|14596.2|17
1649407810000|2022-04-08 08:50:10|14599.5|14597.5|14598.2|14596.2|14599.5|14597.5|14597.9|14595.9|16
1649407820000|2022-04-08 08:50:20|14598.1|14596.1|14598.1|14596.1|14598.4|14596.4|14597.7|14595.7|8
1649407830000|2022-04-08 08:50:30|14598|14596|14597.5|14595.5|14598.1|14596.1|14597.5|14595.5|15
1649407840000|2022-04-08 08:50:40|14597.4|14595.4|14598.6|14596.6|14598.6|14596.6|14597.2|14595.2|13
1649407850000|2022-04-08 08:50:50|14599|14597|14597.5|14595.5|14599.7|14597.7|14597.5|14595.5|20
1649407860000|2022-04-08 08:51:00|14597.4|14595.4|14597.5|14595.5|14597.6|14595.6|14597|14595|3
1649407870000|2022-04-08 08:51:10|14597.6|14595.6|14597.7|14595.7|14598|14596|14597.5|14595.5|4
1649407880000|2022-04-08 08:51:20|14597.6|14595.6|14597.7|14595.7|14598.1|14596.1|14597.6|14595.6|5
1649407890000|2022-04-08 08:51:30|14597.9|14595.9|14598|14596|14598.2|14596.2|14597.4|14595.4|16
1649407900000|2022-04-08 08:51:40|14597.9|14595.9|14597|14595|14598.1|14596.1|14597|14595|9
1649407910000|2022-04-08 08:51:50|14597.1|14595.1|14596|14594|14597.1|14595.1|14596|14594|14
1649407920000|2022-04-08 08:52:00|14596.1|14594.1|14595.7|14593.7|14596.1|14594.1|14595.4|14593.4|28
1649407930000|2022-04-08 08:52:10|14595.2|14593.2|14594.4|14592.4|14595.2|14593.2|14592.5|14590.5|65
1649407940000|2022-04-08 08:52:20|14594.5|14592.5|14594.5|14592.5|14594.7|14592.7|14593.9|14591.9|25
1649407950000|2022-04-08 08:52:30|14594.2|14592.2|14594.5|14592.5|14594.9|14592.9|14593.9|14591.9|24
1649407960000|2022-04-08 08:52:40|14594.6|14592.6|14594.9|14592.9|14595.6|14593.6|14594.6|14592.6|17
1649407970000|2022-04-08 08:52:50|14595|14593|14591.9|14589.9|14595|14593|14591.9|14589.9|47
1649407980000|2022-04-08 08:53:00|14592|14590|14591.2|14589.2|14592|14590|14590.9|14588.9|36
1649407990000|2022-04-08 08:53:10|14591.4|14589.4|14591|14589|14591.5|14589.5|14588.7|14586.7|103
1649408000000|2022-04-08 08:53:20|14591.1|14589.1|14592.2|14590.2|14593.5|14591.5|14591.1|14589.1|38
1649408010000|2022-04-08 08:53:30|14591.9|14589.9|14590.9|14588.9|14593|14591|14590.5|14588.5|23
1649408020000|2022-04-08 08:53:40|14591|14589|14592|14590|14592|14590|14590.7|14588.7|12
1649408030000|2022-04-08 08:53:50|14592.1|14590.1|14590.7|14588.7|14592.2|14590.2|14590.7|14588.7|29
1649408040000|2022-04-08 08:54:00|14590.6|14588.6|14590.5|14588.5|14591|14589|14590.1|14588.1|20
1649408050000|2022-04-08 08:54:10|14590.6|14588.6|14590.1|14588.1|14590.9|14588.9|14589.6|14587.6|18
1649408060000|2022-04-08 08:54:20|14590.2|14588.2|14589.5|14587.5|14590.5|14588.5|14589.5|14587.5|10
1649408070000|2022-04-08 08:54:30|14589.4|14587.4|14589|14587|14590|14588|14589|14587|12
1649408080000|2022-04-08 08:54:40|14589.2|14587.2|14588.7|14586.7|14589.7|14587.7|14588.5|14586.5|12
1649408090000|2022-04-08 08:54:50|14588.9|14586.9|14586.9|14584.9|14589.2|14587.2|14586.6|14584.6|99
1649408100000|2022-04-08 08:55:00|14586.7|14584.7|14582.7|14580.7|14586.9|14584.9|14580.6|14578.6|146
1649408110000|2022-04-08 08:55:10|14582.9|14580.9|14583.2|14581.2|14583.2|14581.2|14580.6|14578.6|74
1649408120000|2022-04-08 08:55:20|14583.1|14581.1|14580.7|14578.7|14583.2|14581.2|14580.6|14578.6|46
1649408130000|2022-04-08 08:55:30|14580.9|14578.9|14579.4|14577.4|14581.1|14579.1|14579.2|14577.2|36
1649408140000|2022-04-08 08:55:40|14579.5|14577.5|14582|14580|14582.5|14580.5|14579.5|14577.5|46
1649408150000|2022-04-08 08:55:50|14582.2|14580.2|14581.2|14579.2|14582.4|14580.4|14581.2|14579.2|38
1649408160000|2022-04-08 08:56:00|14581.1|14579.1|14580|14578|14581.4|14579.4|14579.1|14577.1|42
1649408170000|2022-04-08 08:56:10|14580.1|14578.1|14580.4|14578.4|14581.2|14579.2|14578.6|14576.6|43
1649408180000|2022-04-08 08:56:20|14579.7|14577.7|14580|14578|14580.4|14578.4|14579.4|14577.4|28
1649408190000|2022-04-08 08:56:30|14579.9|14577.9|14579.6|14577.6|14579.9|14577.9|14578.6|14576.6|22
1649408200000|2022-04-08 08:56:40|14579.5|14577.5|14578|14576|14580.9|14578.9|14576.7|14574.7|62
1649408210000|2022-04-08 08:56:50|14577.9|14575.9|14578.7|14576.7|14578.9|14576.9|14577.2|14575.2|29
1649408220000|2022-04-08 08:57:00|14578.6|14576.6|14579.2|14577.2|14579.4|14577.4|14577.7|14575.7|32
1649408230000|2022-04-08 08:57:10|14579.6|14577.6|14579.9|14577.9|14580.4|14578.4|14578.6|14576.6|49
1649408240000|2022-04-08 08:57:20|14579.7|14577.7|14579.4|14577.4|14579.9|14577.9|14579|14577|31
1649408250000|2022-04-08 08:57:30|14579.1|14577.1|14575.7|14573.7|14579.5|14577.5|14575.6|14573.6|43
1649408260000|2022-04-08 08:57:40|14575.9|14573.9|14575.6|14573.6|14576.5|14574.5|14573.4|14571.4|90
1649408270000|2022-04-08 08:57:50|14575.5|14573.5|14576.1|14574.1|14576.2|14574.2|14575.4|14573.4|11
1649408280000|2022-04-08 08:58:00|14576.4|14574.4|14576.7|14574.7|14576.7|14574.7|14575.4|14573.4|33
1649408290000|2022-04-08 08:58:10|14576.9|14574.9|14576|14574|14577|14575|14575.9|14573.9|31
1649408300000|2022-04-08 08:58:20|14575.9|14573.9|14578.4|14576.4|14578.4|14576.4|14575.7|14573.7|33
1649408310000|2022-04-08 08:58:30|14578.6|14576.6|14580.2|14578.2|14581|14579|14578.6|14576.6|59
1649408320000|2022-04-08 08:58:40|14580.4|14578.4|14582|14580|14582.1|14580.1|14580.2|14578.2|39
1649408330000|2022-04-08 08:58:50|14582.2|14580.2|14581.5|14579.5|14582.4|14580.4|14581.4|14579.4|23
1649408340000|2022-04-08 08:59:00|14581.6|14579.6|14581.2|14579.2|14581.7|14579.7|14581.1|14579.1|17
1649408350000|2022-04-08 08:59:10|14581.4|14579.4|14582.1|14580.1|14582.1|14580.1|14581.4|14579.4|14
1649408360000|2022-04-08 08:59:20|14581.5|14579.5|14581.1|14579.1|14581.9|14579.9|14581.1|14579.1|9
1649408370000|2022-04-08 08:59:30|14581.2|14579.2|14582|14580|14582|14580|14581|14579|12
1649408380000|2022-04-08 08:59:40|14581.9|14579.9|14581.7|14579.7|14582|14580|14581.2|14579.2|14
1649408390000|2022-04-08 08:59:50|14582|14580|14580.7|14578.7|14582|14580|14580|14578|37
1649408400000|2022-04-08 09:00:00|14580.9|14578.9|14576.9|14574.9|14580.9|14578.9|14576.1|14574.1|61
1649408410000|2022-04-08 09:00:10|14577.1|14575.1|14578|14576|14578.1|14576.1|14577|14575|10
1649408420000|2022-04-08 09:00:20|14578.1|14576.1|14574.2|14572.2|14578.6|14576.6|14573.5|14571.5|54
1649408430000|2022-04-08 09:00:30|14574|14572|14573|14571|14574.2|14572.2|14571.6|14569.6|75
1649408440000|2022-04-08 09:00:40|14572.9|14570.9|14574.7|14572.7|14575.2|14573.2|14572.5|14570.5|21
1649408450000|2022-04-08 09:00:50|14574.2|14572.2|14573.5|14571.5|14574.4|14572.4|14573|14571|16
1649408460000|2022-04-08 09:01:00|14573.4|14571.4|14574.2|14572.2|14575.6|14573.6|14572.5|14570.5|22
1649408470000|2022-04-08 09:01:10|14574.1|14572.1|14571|14569|14574.1|14572.1|14569.6|14567.6|95
1649408480000|2022-04-08 09:01:20|14571.5|14569.5|14567.5|14565.5|14572|14570|14566.7|14564.7|89
1649408490000|2022-04-08 09:01:30|14567.6|14565.6|14567.4|14565.4|14569.1|14567.1|14567.1|14565.1|31
1649408500000|2022-04-08 09:01:40|14567.6|14565.6|14567.1|14565.1|14568.5|14566.5|14566.9|14564.9|33
1649408510000|2022-04-08 09:01:50|14567|14565|14564|14562|14567|14565|14561.7|14559.7|152
1649408520000|2022-04-08 09:02:00|14563.9|14561.9|14565.2|14563.2|14566.1|14564.1|14563.1|14561.1|47
1649408530000|2022-04-08 09:02:10|14565.4|14563.4|14561.9|14559.9|14565.5|14563.5|14560.6|14558.6|72
1649408540000|2022-04-08 09:02:20|14562|14560|14563.2|14561.2|14563.4|14561.4|14561.1|14559.1|34
1649408550000|2022-04-08 09:02:30|14563.4|14561.4|14565.5|14563.5|14565.5|14563.5|14563.2|14561.2|31
1649408560000|2022-04-08 09:02:40|14565.6|14563.6|14565.4|14563.4|14565.7|14563.7|14563.9|14561.9|15
1649408570000|2022-04-08 09:02:50|14565.2|14563.2|14566.1|14564.1|14566.5|14564.5|14565.1|14563.1|14
1649408580000|2022-04-08 09:03:00|14566.2|14564.2|14567.2|14565.2|14567.4|14565.4|14566|14564|23
1649408590000|2022-04-08 09:03:10|14567.1|14565.1|14566.7|14564.7|14567.5|14565.5|14566.6|14564.6|13
1649408600000|2022-04-08 09:03:20|14567|14565|14567|14565|14568|14566|14566.6|14564.6|16
1649408610000|2022-04-08 09:03:30|14566.9|14564.9|14564.4|14562.4|14567|14565|14563.5|14561.5|23
1649408620000|2022-04-08 09:03:40|14564.1|14562.1|14563.7|14561.7|14564.1|14562.1|14563.1|14561.1|13
1649408630000|2022-04-08 09:03:50|14563.6|14561.6|14565.6|14563.6|14565.6|14563.6|14563.6|14561.6|11
1649408640000|2022-04-08 09:04:00|14565.5|14563.5|14567.5|14565.5|14568|14566|14564.7|14562.7|29
1649408650000|2022-04-08 09:04:10|14567.4|14565.4|14567.5|14565.5|14567.7|14565.7|14566.2|14564.2|29
1649408660000|2022-04-08 09:04:20|14567|14565|14567.2|14565.2|14567.6|14565.6|14566.7|14564.7|13
1649408670000|2022-04-08 09:04:30|14567.1|14565.1|14567.5|14565.5|14567.6|14565.6|14566.2|14564.2|14
1649408680000|2022-04-08 09:04:40|14567.4|14565.4|14568|14566|14568.7|14566.7|14567|14565|22
1649408690000|2022-04-08 09:04:50|14568.2|14566.2|14568.6|14566.6|14569.1|14567.1|14567.2|14565.2|19
1649408700000|2022-04-08 09:05:00|14568.2|14566.2|14568.1|14566.1|14569.5|14567.5|14567.9|14565.9|39
1649408710000|2022-04-08 09:05:10|14568.2|14566.2|14569.7|14567.7|14569.7|14567.7|14567.5|14565.5|19
1649408720000|2022-04-08 09:05:20|14569.6|14567.6|14570.5|14568.5|14571.1|14569.1|14568.9|14566.9|21
1649408730000|2022-04-08 09:05:30|14570.6|14568.6|14569.9|14567.9|14570.7|14568.7|14569.2|14567.2|17
1649408740000|2022-04-08 09:05:40|14570|14568|14570.5|14568.5|14570.6|14568.6|14569.9|14567.9|17
1649408750000|2022-04-08 09:05:50|14570.6|14568.6|14570.5|14568.5|14571|14569|14570|14568|10
1649408760000|2022-04-08 09:06:00|14570.7|14568.7|14570.5|14568.5|14570.9|14568.9|14569.9|14567.9|27
1649408770000|2022-04-08 09:06:10|14570.4|14568.4|14567.2|14565.2|14570.5|14568.5|14566.7|14564.7|13
1649408780000|2022-04-08 09:06:20|14567|14565|14566.7|14564.7|14568.4|14566.4|14566.7|14564.7|28
1649408790000|2022-04-08 09:06:30|14566.6|14564.6|14563.1|14561.1|14566.7|14564.7|14563.1|14561.1|38
1649408800000|2022-04-08 09:06:40|14563|14561|14562|14560|14563.2|14561.2|14561|14559|57
1649408810000|2022-04-08 09:06:50|14562.2|14560.2|14560.7|14558.7|14562.2|14560.2|14560.6|14558.6|18
1649408820000|2022-04-08 09:07:00|14560.9|14558.9|14560.9|14558.9|14561.5|14559.5|14559.9|14557.9|42
1649408830000|2022-04-08 09:07:10|14560.7|14558.7|14560.9|14558.9|14561|14559|14560.2|14558.2|13
1649408840000|2022-04-08 09:07:20|14561|14559|14562.7|14560.7|14562.9|14560.9|14561|14559|51
1649408850000|2022-04-08 09:07:30|14562.6|14560.6|14563|14561|14563.2|14561.2|14562.2|14560.2|7
1649408860000|2022-04-08 09:07:40|14563.1|14561.1|14563.2|14561.2|14563.4|14561.4|14562.4|14560.4|5
1649408870000|2022-04-08 09:07:50|14563.1|14561.1|14562|14560|14563.1|14561.1|14562|14560|8
1649408880000|2022-04-08 09:08:00|14562.2|14560.2|14562|14560|14563|14561|14562|14560|11
1649408890000|2022-04-08 09:08:10|14561.5|14559.5|14561.5|14559.5|14561.6|14559.6|14560.6|14558.6|17
1649408900000|2022-04-08 09:08:20|14561.6|14559.6|14561|14559|14562.1|14560.1|14559.9|14557.9|27
1649408910000|2022-04-08 09:08:30|14561.2|14559.2|14561.1|14559.1|14562.1|14560.1|14561.1|14559.1|1
1649408920000|2022-04-08 09:08:40|14561.2|14559.2|14561.7|14559.7|14561.7|14559.7|14561.1|14559.1|9
1649408930000|2022-04-08 09:08:50|14561.5|14559.5|14562.2|14560.2|14562.4|14560.4|14561.1|14559.1|20
1649408940000|2022-04-08 09:09:00|14562|14560|14562|14560|14562.5|14560.5|14561.2|14559.2|26
1649408950000|2022-04-08 09:09:10|14562.1|14560.1|14560.7|14558.7|14563.2|14561.2|14560.6|14558.6|56
1649408960000|2022-04-08 09:09:20|14560.9|14558.9|14562|14560|14562.4|14560.4|14559.9|14557.9|31
1649408970000|2022-04-08 09:09:30|14562.1|14560.1|14561.5|14559.5|14563|14561|14561.2|14559.2|6
1649408980000|2022-04-08 09:09:40|14561.2|14559.2|14559|14557|14561.6|14559.6|14558.2|14556.2|57
1649408990000|2022-04-08 09:09:50|14558.9|14556.9|14558.4|14556.4|14559.1|14557.1|14557.9|14555.9|21
1649409000000|2022-04-08 09:10:00|14558.2|14556.2|14560.5|14558.5|14561.5|14559.5|14557.4|14555.4|121
1649409010000|2022-04-08 09:10:10|14560|14558|14562|14560|14562.5|14560.5|14559.7|14557.7|48
1649409020000|2022-04-08 09:10:20|14561.9|14559.9|14562.5|14560.5|14562.7|14560.7|14561.4|14559.4|26
1649409030000|2022-04-08 09:10:30|14562.6|14560.6|14563.7|14561.7|14564.1|14562.1|14562.2|14560.2|32
1649409040000|2022-04-08 09:10:40|14563.6|14561.6|14563.5|14561.5|14563.7|14561.7|14563.2|14561.2|7
1649409050000|2022-04-08 09:10:50|14563.4|14561.4|14563.2|14561.2|14563.9|14561.9|14563|14561|33
1649409060000|2022-04-08 09:11:00|14563.4|14561.4|14564.2|14562.2|14564.9|14562.9|14563.4|14561.4|48
1649409070000|2022-04-08 09:11:10|14564|14562|14565.7|14563.7|14565.7|14563.7|14563.5|14561.5|18
1649409080000|2022-04-08 09:11:20|14565.9|14563.9|14567.4|14565.4|14567.5|14565.5|14565.7|14563.7|18
1649409090000|2022-04-08 09:11:30|14567|14565|14567.5|14565.5|14567.9|14565.9|14567|14565|52
1649409100000|2022-04-08 09:11:40|14567.6|14565.6|14568|14566|14568.9|14566.9|14567.4|14565.4|29
1649409110000|2022-04-08 09:11:50|14568.1|14566.1|14568.7|14566.7|14568.7|14566.7|14568.1|14566.1|13
1649409120000|2022-04-08 09:12:00|14568.9|14566.9|14568.5|14566.5|14570.2|14568.2|14568.5|14566.5|52
1649409130000|2022-04-08 09:12:10|14568.6|14566.6|14567.4|14565.4|14569|14567|14567.1|14565.1|20
1649409140000|2022-04-08 09:12:20|14568|14566|14568.7|14566.7|14569|14567|14567.5|14565.5|37
1649409150000|2022-04-08 09:12:30|14568.6|14566.6|14569|14567|14569.4|14567.4|14568.2|14566.2|13
1649409160000|2022-04-08 09:12:40|14568.9|14566.9|14569|14567|14569.6|14567.6|14568.2|14566.2|18
1649409170000|2022-04-08 09:12:50|14568.7|14566.7|14569.7|14567.7|14569.7|14567.7|14568.7|14566.7|16
1649409180000|2022-04-08 09:13:00|14569.6|14567.6|14569.7|14567.7|14569.7|14567.7|14568.7|14566.7|7
1649409190000|2022-04-08 09:13:10|14569.6|14567.6|14569.2|14567.2|14569.6|14567.6|14569|14567|9
1649409200000|2022-04-08 09:13:20|14569.4|14567.4|14569.4|14567.4|14569.6|14567.6|14569.1|14567.1|3
1649409210000|2022-04-08 09:13:30|14569.2|14567.2|14570.1|14568.1|14570.5|14568.5|14569.2|14567.2|11
1649409220000|2022-04-08 09:13:40|14570.2|14568.2|14570.4|14568.4|14570.7|14568.7|14570.1|14568.1|13
1649409230000|2022-04-08 09:13:50|14570.2|14568.2|14569.7|14567.7|14570.5|14568.5|14569.5|14567.5|12
1649409240000|2022-04-08 09:14:00|14569.6|14567.6|14569.5|14567.5|14569.9|14567.9|14569.1|14567.1|9
1649409250000|2022-04-08 09:14:10|14569.4|14567.4|14569.6|14567.6|14569.9|14567.9|14568.7|14566.7|19
1649409260000|2022-04-08 09:14:20|14569.5|14567.5|14568.9|14566.9|14569.9|14567.9|14568.4|14566.4|9
1649409270000|2022-04-08 09:14:30|14569|14567|14568.7|14566.7|14569.4|14567.4|14568.2|14566.2|17
1649409280000|2022-04-08 09:14:40|14568.9|14566.9|14568.6|14566.6|14569.2|14567.2|14568.6|14566.6|9
1649409290000|2022-04-08 09:14:50|14568.9|14566.9|14567.7|14565.7|14568.9|14566.9|14567.1|14565.1|19
1649409300000|2022-04-08 09:15:00|14567.9|14565.9|14568|14566|14568|14566|14567.1|14565.1|15
1649409310000|2022-04-08 09:15:10|14568.1|14566.1|14568.4|14566.4|14569|14567|14567.6|14565.6|22
1649409320000|2022-04-08 09:15:20|14568.5|14566.5|14567.7|14565.7|14568.9|14566.9|14567.7|14565.7|5
1649409330000|2022-04-08 09:15:30|14567.9|14565.9|14568.1|14566.1|14568.2|14566.2|14567.2|14565.2|17
1649409340000|2022-04-08 09:15:40|14568|14566|14566.9|14564.9|14568.5|14566.5|14566.6|14564.6|13
1649409350000|2022-04-08 09:15:50|14567|14565|14566.9|14564.9|14568|14566|14566.9|14564.9|5
1649409360000|2022-04-08 09:16:00|14566.7|14564.7|14565.5|14563.5|14566.7|14564.7|14564.9|14562.9|18
1649409370000|2022-04-08 09:16:10|14565.4|14563.4|14566.4|14564.4|14566.5|14564.5|14565.2|14563.2|8
1649409380000|2022-04-08 09:16:20|14566.5|14564.5|14565.7|14563.7|14567.5|14565.5|14565.6|14563.6|18
1649409390000|2022-04-08 09:16:30|14565.6|14563.6|14568|14566|14568.1|14566.1|14565.6|14563.6|35
1649409400000|2022-04-08 09:16:40|14567.7|14565.7|14567.7|14565.7|14568.2|14566.2|14566.7|14564.7|17
1649409410000|2022-04-08 09:16:50|14567.9|14565.9|14567.2|14565.2|14568|14566|14567.1|14565.1|2
1649409420000|2022-04-08 09:17:00|14567.4|14565.4|14567.2|14565.2|14567.4|14565.4|14566.5|14564.5|8
1649409430000|2022-04-08 09:17:10|14567.5|14565.5|14568.2|14566.2|14568.7|14566.7|14567.2|14565.2|17
1649409440000|2022-04-08 09:17:20|14568|14566|14566.4|14564.4|14568|14566|14566.2|14564.2|11
1649409450000|2022-04-08 09:17:30|14566.5|14564.5|14567.7|14565.7|14567.7|14565.7|14566.5|14564.5|8
1649409460000|2022-04-08 09:17:40|14567.6|14565.6|14568.2|14566.2|14568.9|14566.9|14567.2|14565.2|22
1649409470000|2022-04-08 09:17:50|14568.6|14566.6|14570.2|14568.2|14570.4|14568.4|14568.5|14566.5|46
1649409480000|2022-04-08 09:18:00|14570.4|14568.4|14570.4|14568.4|14571.1|14569.1|14569.6|14567.6|31
1649409490000|2022-04-08 09:18:10|14570.5|14568.5|14571.5|14569.5|14571.7|14569.7|14570.5|14568.5|25
1649409500000|2022-04-08 09:18:20|14571.6|14569.6|14571.4|14569.4|14572.4|14570.4|14570.5|14568.5|41
1649409510000|2022-04-08 09:18:30|14571|14569|14572.4|14570.4|14572.5|14570.5|14571|14569|12
1649409520000|2022-04-08 09:18:40|14572.5|14570.5|14572.5|14570.5|14572.7|14570.7|14572.1|14570.1|31
1649409530000|2022-04-08 09:18:50|14572.6|14570.6|14572.1|14570.1|14572.6|14570.6|14570.7|14568.7|12
1649409540000|2022-04-08 09:19:00|14572|14570|14572.5|14570.5|14572.6|14570.6|14571.5|14569.5|15
1649409550000|2022-04-08 09:19:10|14571.9|14569.9|14572|14570|14572.2|14570.2|14570.6|14568.6|18
1649409560000|2022-04-08 09:19:20|14571.9|14569.9|14572|14570|14572|14570|14571.1|14569.1|18
1649409570000|2022-04-08 09:19:30|14571.9|14569.9|14572.5|14570.5|14572.6|14570.6|14571.9|14569.9|20
1649409580000|2022-04-08 09:19:40|14572.6|14570.6|14572.6|14570.6|14572.6|14570.6|14571.2|14569.2|18
1649409590000|2022-04-08 09:19:50|14572.5|14570.5|14572|14570|14573|14571|14572|14570|9
1649409600000|2022-04-08 09:20:00|14571.9|14569.9|14570.4|14568.4|14572.5|14570.5|14570.4|14568.4|27
1649409610000|2022-04-08 09:20:10|14570.5|14568.5|14572.1|14570.1|14572.1|14570.1|14570.5|14568.5|4
1649409620000|2022-04-08 09:20:20|14572|14570|14572.4|14570.4|14572.4|14570.4|14571.6|14569.6|2
1649409630000|2022-04-08 09:20:30|14572.5|14570.5|14572.2|14570.2|14572.6|14570.6|14572.1|14570.1|11
1649409640000|2022-04-08 09:20:40|14572.4|14570.4|14571.5|14569.5|14572.4|14570.4|14571.5|14569.5|12
1649409650000|2022-04-08 09:20:50|14571.6|14569.6|14572.1|14570.1|14572.6|14570.6|14571.5|14569.5|11
1649409660000|2022-04-08 09:21:00|14572.2|14570.2|14571.2|14569.2|14572.2|14570.2|14570.7|14568.7|19
1649409670000|2022-04-08 09:21:10|14571.1|14569.1|14572|14570|14572|14570|14570.7|14568.7|8
1649409680000|2022-04-08 09:21:20|14572.1|14570.1|14572.5|14570.5|14572.9|14570.9|14571.6|14569.6|12
1649409690000|2022-04-08 09:21:30|14572.7|14570.7|14572.9|14570.9|14573.1|14571.1|14572.2|14570.2|15
1649409700000|2022-04-08 09:21:40|14572.7|14570.7|14570.7|14568.7|14572.7|14570.7|14570.5|14568.5|10
1649409710000|2022-04-08 09:21:50|14570.6|14568.6|14572.2|14570.2|14572.4|14570.4|14570.4|14568.4|8
1649409720000|2022-04-08 09:22:00|14572|14570|14572|14570|14572.7|14570.7|14571.9|14569.9|12
1649409730000|2022-04-08 09:22:10|14572.1|14570.1|14572.9|14570.9|14572.9|14570.9|14571.9|14569.9|25
1649409740000|2022-04-08 09:22:20|14572.7|14570.7|14572.2|14570.2|14572.9|14570.9|14571.9|14569.9|5
1649409750000|2022-04-08 09:22:30|14572|14570|14573|14571|14573|14571|14571.9|14569.9|13
1649409760000|2022-04-08 09:22:40|14573.1|14571.1|14572.5|14570.5|14573.1|14571.1|14572.5|14570.5|9
1649409770000|2022-04-08 09:22:50|14572.6|14570.6|14572.7|14570.7|14573.5|14571.5|14572.6|14570.6|24
1649409780000|2022-04-08 09:23:00|14572.9|14570.9|14573.9|14571.9|14574|14572|14572.9|14570.9|3
1649409790000|2022-04-08 09:23:10|14573.6|14571.6|14573.2|14571.2|14574|14572|14572.7|14570.7|19
1649409800000|2022-04-08 09:23:20|14573.4|14571.4|14573.4|14571.4|14573.7|14571.7|14573|14571|1
1649409810000|2022-04-08 09:23:30|14573.5|14571.5|14573.4|14571.4|14573.5|14571.5|14573|14571|13
1649409820000|2022-04-08 09:23:40|14573.2|14571.2|14572|14570|14573.2|14571.2|14571.6|14569.6|8
1649409830000|2022-04-08 09:23:50|14572.1|14570.1|14572.6|14570.6|14573.1|14571.1|14572.1|14570.1|3
1649409840000|2022-04-08 09:24:00|14572.4|14570.4|14572.6|14570.6|14572.9|14570.9|14571.9|14569.9|9
1649409850000|2022-04-08 09:24:10|14573.4|14571.4|14572.1|14570.1|14574|14572|14571.7|14569.7|23
1649409860000|2022-04-08 09:24:20|14572|14570|14574.5|14572.5|14574.7|14572.7|14572|14570|26
1649409870000|2022-04-08 09:24:30|14574.4|14572.4|14574.1|14572.1|14574.4|14572.4|14573|14571|7
1649409880000|2022-04-08 09:24:40|14574.2|14572.2|14573.7|14571.7|14574.7|14572.7|14573.7|14571.7|8
1649409890000|2022-04-08 09:24:50|14573.9|14571.9|14574.5|14572.5|14574.9|14572.9|14573.7|14571.7|11
1649409900000|2022-04-08 09:25:00|14574.4|14572.4|14573.5|14571.5|14574.5|14572.5|14572.9|14570.9|31
1649409910000|2022-04-08 09:25:10|14573|14571|14573|14571|14573.4|14571.4|14572.7|14570.7|9
1649409920000|2022-04-08 09:25:20|14573.5|14571.5|14573.7|14571.7|14574.4|14572.4|14573.5|14571.5|5
1649409930000|2022-04-08 09:25:30|14573.9|14571.9|14573.7|14571.7|14574.2|14572.2|14573.6|14571.6|8
1649409940000|2022-04-08 09:25:40|14573.9|14571.9|14572.5|14570.5|14574|14572|14572.5|14570.5|11
1649409950000|2022-04-08 09:25:50|14572.6|14570.6|14573.7|14571.7|14573.7|14571.7|14572.5|14570.5|10
1649409960000|2022-04-08 09:26:00|14573.9|14571.9|14573.6|14571.6|14574.1|14572.1|14573.6|14571.6|8
1649409970000|2022-04-08 09:26:10|14573|14571|14574.1|14572.1|14574.2|14572.2|14572.9|14570.9|8
1649409980000|2022-04-08 09:26:20|14574.2|14572.2|14574.2|14572.2|14575|14573|14574|14572|11
1649409990000|2022-04-08 09:26:30|14574.5|14572.5|14574.1|14572.1|14574.5|14572.5|14573.7|14571.7|8
1649410000000|2022-04-08 09:26:40|14574.2|14572.2|14574|14572|14574.5|14572.5|14573.2|14571.2|10
1649410010000|2022-04-08 09:26:50|14573.9|14571.9|14575.4|14573.4|14575.4|14573.4|14573.9|14571.9|11
1649410020000|2022-04-08 09:27:00|14575.5|14573.5|14576.2|14574.2|14576.4|14574.4|14575.4|14573.4|20
1649410030000|2022-04-08 09:27:10|14576.4|14574.4|14576.4|14574.4|14576.6|14574.6|14576|14574|12
1649410040000|2022-04-08 09:27:20|14576.7|14574.7|14576.1|14574.1|14576.7|14574.7|14576.1|14574.1|4
1649410050000|2022-04-08 09:27:30|14576|14574|14576.5|14574.5|14576.6|14574.6|14576|14574|20
1649410060000|2022-04-08 09:27:40|14576.4|14574.4|14575.2|14573.2|14576.4|14574.4|14575|14573|6
1649410070000|2022-04-08 09:27:50|14575.4|14573.4|14572.9|14570.9|14575.4|14573.4|14572.2|14570.2|12
1649410080000|2022-04-08 09:28:00|14573.5|14571.5|14573.5|14571.5|14574.2|14572.2|14572.9|14570.9|10
1649410090000|2022-04-08 09:28:10|14573.4|14571.4|14572.2|14570.2|14573.6|14571.6|14572.2|14570.2|17
1649410100000|2022-04-08 09:28:20|14572.1|14570.1|14571.2|14569.2|14572.4|14570.4|14571|14569|14
1649410110000|2022-04-08 09:28:30|14571.1|14569.1|14571.1|14569.1|14571.5|14569.5|14570.9|14568.9|9
1649410120000|2022-04-08 09:28:40|14571.2|14569.2|14570.4|14568.4|14571.2|14569.2|14569.9|14567.9|18
1649410130000|2022-04-08 09:28:50|14570.5|14568.5|14570.5|14568.5|14571.2|14569.2|14570.2|14568.2|15
1649410140000|2022-04-08 09:29:00|14570.7|14568.7|14571.4|14569.4|14571.6|14569.6|14570.5|14568.5|6
1649410150000|2022-04-08 09:29:10|14571.5|14569.5|14571.4|14569.4|14571.5|14569.5|14571|14569|6
1649410160000|2022-04-08 09:29:20|14571.2|14569.2|14571.2|14569.2|14571.2|14569.2|14571|14569|2
1649410170000|2022-04-08 09:29:30|14571.1|14569.1|14571.1|14569.1|14571.4|14569.4|14571.1|14569.1|1
1649410180000|2022-04-08 09:29:40|14571.2|14569.2|14571.5|14569.5|14571.6|14569.6|14570.2|14568.2|7
1649410190000|2022-04-08 09:29:50|14571.6|14569.6|14572|14570|14572.1|14570.1|14571.5|14569.5|3
1649410200000|2022-04-08 09:30:00|14572.1|14570.1|14571.9|14569.9|14572.9|14570.9|14571.9|14569.9|15
1649410210000|2022-04-08 09:30:10|14572|14570|14572|14570|14572.5|14570.5|14571.9|14569.9|1
1649410220000|2022-04-08 09:30:20|14572.1|14570.1|14573.5|14571.5|14573.5|14571.5|14572.1|14570.1|15
1649410230000|2022-04-08 09:30:30|14573.7|14571.7|14573|14571|14574.4|14572.4|14573|14571|17
1649410240000|2022-04-08 09:30:40|14572.9|14570.9|14572.2|14570.2|14573.2|14571.2|14571.9|14569.9|6
1649410250000|2022-04-08 09:30:50|14572.4|14570.4|14571.9|14569.9|14572.5|14570.5|14571.9|14569.9|2
1649410260000|2022-04-08 09:31:00|14572|14570|14569.4|14567.4|14572|14570|14569.4|14567.4|18
1649410270000|2022-04-08 09:31:10|14569|14567|14567.6|14565.6|14569.4|14567.4|14567.6|14565.6|25
1649410280000|2022-04-08 09:31:20|14567.7|14565.7|14568.2|14566.2|14568.2|14566.2|14567|14565|19
1649410290000|2022-04-08 09:31:30|14568.4|14566.4|14569.5|14567.5|14569.9|14567.9|14568.2|14566.2|8
1649410300000|2022-04-08 09:31:40|14569.6|14567.6|14570.2|14568.2|14571.4|14569.4|14569.6|14567.6|22
1649410310000|2022-04-08 09:31:50|14570|14568|14570|14568|14571.5|14569.5|14569.1|14567.1|51
1649410320000|2022-04-08 09:32:00|14570.1|14568.1|14571|14569|14571|14569|14569.9|14567.9|2
1649410330000|2022-04-08 09:32:10|14570.9|14568.9|14570.6|14568.6|14570.9|14568.9|14569.5|14567.5|10
1649410340000|2022-04-08 09:32:20|14570.7|14568.7|14570.4|14568.4|14570.9|14568.9|14569.7|14567.7|5
1649410350000|2022-04-08 09:32:30|14570.5|14568.5|14570.5|14568.5|14570.5|14568.5|14569.9|14567.9|4
1649410360000|2022-04-08 09:32:40|14570.7|14568.7|14569.7|14567.7|14571|14569|14569.7|14567.7|6
1649410370000|2022-04-08 09:32:50|14569.9|14567.9|14570.2|14568.2|14570.5|14568.5|14569.7|14567.7|2
1649410380000|2022-04-08 09:33:00|14569.9|14567.9|14571.4|14569.4|14571.4|14569.4|14569.6|14567.6|3
1649410390000|2022-04-08 09:33:10|14571.5|14569.5|14571.4|14569.4|14571.9|14569.9|14571.1|14569.1|10
1649410400000|2022-04-08 09:33:20|14571.6|14569.6|14570.5|14568.5|14571.9|14569.9|14570.4|14568.4|8
1649410410000|2022-04-08 09:33:30|14570.7|14568.7|14571.7|14569.7|14571.9|14569.9|14570.5|14568.5|1
1649410420000|2022-04-08 09:33:40|14571.9|14569.9|14569.2|14567.2|14572|14570|14569.2|14567.2|31
1649410430000|2022-04-08 09:33:50|14569.1|14567.1|14568.7|14566.7|14569.2|14567.2|14568.2|14566.2|8
1649410440000|2022-04-08 09:34:00|14568.6|14566.6|14568|14566|14569|14567|14567.2|14565.2|16
1649410450000|2022-04-08 09:34:10|14568.1|14566.1|14568.5|14566.5|14569.5|14567.5|14567.7|14565.7|17
1649410460000|2022-04-08 09:34:20|14568.4|14566.4|14568.5|14566.5|14569.4|14567.4|14567.7|14565.7|5
1649410470000|2022-04-08 09:34:30|14568.6|14566.6|14568|14566|14569.2|14567.2|14568|14566|27
1649410480000|2022-04-08 09:34:40|14567.7|14565.7|14568.2|14566.2|14568.7|14566.7|14567.7|14565.7|6
1649410490000|2022-04-08 09:34:50|14568.1|14566.1|14566.9|14564.9|14568.1|14566.1|14566.9|14564.9|21
1649410500000|2022-04-08 09:35:00|14566.7|14564.7|14566.5|14564.5|14566.9|14564.9|14566.1|14564.1|20
1649410510000|2022-04-08 09:35:10|14566.4|14564.4|14564.7|14562.7|14566.9|14564.9|14564.7|14562.7|30
1649410520000|2022-04-08 09:35:20|14564.6|14562.6|14565|14563|14565.2|14563.2|14564.4|14562.4|13
1649410530000|2022-04-08 09:35:30|14565.2|14563.2|14565.5|14563.5|14566.1|14564.1|14565.2|14563.2|12
1649410540000|2022-04-08 09:35:40|14565.4|14563.4|14563.9|14561.9|14565.4|14563.4|14563.7|14561.7|25
1649410550000|2022-04-08 09:35:50|14563.5|14561.5|14563.4|14561.4|14563.7|14561.7|14563.2|14561.2|23
1649410560000|2022-04-08 09:36:00|14563.5|14561.5|14561.9|14559.9|14563.5|14561.5|14561.6|14559.6|27
1649410570000|2022-04-08 09:36:10|14562.1|14560.1|14561.6|14559.6|14562.6|14560.6|14561.6|14559.6|12
1649410580000|2022-04-08 09:36:20|14561.5|14559.5|14555.7|14553.7|14561.5|14559.5|14555.6|14553.6|104
1649410590000|2022-04-08 09:36:30|14555.6|14553.6|14556.2|14554.2|14556.9|14554.9|14553.5|14551.5|109
1649410600000|2022-04-08 09:36:40|14556.4|14554.4|14556.2|14554.2|14557.4|14555.4|14556|14554|21
1649410610000|2022-04-08 09:36:50|14556.1|14554.1|14560|14558|14560.2|14558.2|14555.7|14553.7|27
1649410620000|2022-04-08 09:37:00|14560.1|14558.1|14561.7|14559.7|14562|14560|14559.2|14557.2|23
1649410630000|2022-04-08 09:37:10|14561.9|14559.9|14563.2|14561.2|14563.2|14561.2|14561.5|14559.5|26
1649410640000|2022-04-08 09:37:20|14563.1|14561.1|14564|14562|14564.6|14562.6|14562.9|14560.9|24
1649410650000|2022-04-08 09:37:30|14564.1|14562.1|14566.5|14564.5|14566.7|14564.7|14564.1|14562.1|34
1649410660000|2022-04-08 09:37:40|14566.4|14564.4|14566.2|14564.2|14566.7|14564.7|14565.5|14563.5|20
1649410670000|2022-04-08 09:37:50|14566.4|14564.4|14566.7|14564.7|14567.5|14565.5|14566.2|14564.2|19
1649410680000|2022-04-08 09:38:00|14566.9|14564.9|14567.1|14565.1|14567.5|14565.5|14566.4|14564.4|17
1649410690000|2022-04-08 09:38:10|14566.6|14564.6|14566.7|14564.7|14567.1|14565.1|14565.1|14563.1|44
1649410700000|2022-04-08 09:38:20|14566.9|14564.9|14567|14565|14567.1|14565.1|14566.2|14564.2|15
1649410710000|2022-04-08 09:38:30|14566.7|14564.7|14567.2|14565.2|14568|14566|14566.7|14564.7|15
1649410720000|2022-04-08 09:38:40|14567.1|14565.1|14568.5|14566.5|14568.7|14566.7|14567|14565|12
1649410730000|2022-04-08 09:38:50|14568.4|14566.4|14568.5|14566.5|14568.5|14566.5|14567.9|14565.9|7
1649410740000|2022-04-08 09:39:00|14568.4|14566.4|14568.2|14566.2|14568.6|14566.6|14567.2|14565.2|37
1649410750000|2022-04-08 09:39:10|14568|14566|14568|14566|14568.2|14566.2|14567.5|14565.5|11
1649410760000|2022-04-08 09:39:20|14567.5|14565.5|14566.7|14564.7|14567.7|14565.7|14566.4|14564.4|8
1649410770000|2022-04-08 09:39:30|14566.9|14564.9|14567.2|14565.2|14567.4|14565.4|14566.9|14564.9|11
1649410780000|2022-04-08 09:39:40|14567.4|14565.4|14570|14568|14570.6|14568.6|14566.9|14564.9|141
1649410790000|2022-04-08 09:39:50|14569.9|14567.9|14570.4|14568.4|14570.6|14568.6|14569.7|14567.7|16
1649410800000|2022-04-08 09:40:00|14570.5|14568.5|14570.6|14568.6|14570.6|14568.6|14569.7|14567.7|12
1649410810000|2022-04-08 09:40:10|14570.7|14568.7|14570.2|14568.2|14570.7|14568.7|14570.1|14568.1|18
1649410820000|2022-04-08 09:40:20|14570.5|14568.5|14570.1|14568.1|14571.1|14569.1|14569.9|14567.9|37
1649410830000|2022-04-08 09:40:30|14570.2|14568.2|14569.9|14567.9|14571.1|14569.1|14569.9|14567.9|19
1649410840000|2022-04-08 09:40:40|14569.5|14567.5|14569.4|14567.4|14569.7|14567.7|14569.4|14567.4|7
1649410850000|2022-04-08 09:40:50|14570|14568|14569.6|14567.6|14570.2|14568.2|14569.2|14567.2|10
1649410860000|2022-04-08 09:41:00|14570.2|14568.2|14570.5|14568.5|14570.6|14568.6|14569.7|14567.7|6
1649410870000|2022-04-08 09:41:10|14570.4|14568.4|14571|14569|14571.1|14569.1|14569.7|14567.7|4
1649410880000|2022-04-08 09:41:20|14571.2|14569.2|14569.4|14567.4|14571.2|14569.2|14569.2|14567.2|27
1649410890000|2022-04-08 09:41:30|14569.5|14567.5|14569.9|14567.9|14570|14568|14569.5|14567.5|4
1649410900000|2022-04-08 09:41:40|14569.7|14567.7|14570.2|14568.2|14570.2|14568.2|14569.5|14567.5|10
1649410910000|2022-04-08 09:41:50|14570|14568|14569.9|14567.9|14570.2|14568.2|14569.7|14567.7|6
1649410920000|2022-04-08 09:42:00|14569.7|14567.7|14570.7|14568.7|14570.7|14568.7|14569.1|14567.1|18
1649410930000|2022-04-08 09:42:10|14570.9|14568.9|14569.9|14567.9|14571|14569|14569.7|14567.7|5
1649410940000|2022-04-08 09:42:20|14570|14568|14568|14566|14570|14568|14567.5|14565.5|14
1649410950000|2022-04-08 09:42:30|14567.9|14565.9|14567|14565|14567.9|14565.9|14565.9|14563.9|22
1649410960000|2022-04-08 09:42:40|14566.9|14564.9|14567.4|14565.4|14567.4|14565.4|14566.5|14564.5|9
1649410970000|2022-04-08 09:42:50|14567.7|14565.7|14567.2|14565.2|14567.7|14565.7|14567|14565|4
1649410980000|2022-04-08 09:43:00|14567.4|14565.4|14564.6|14562.6|14567.5|14565.5|14564.6|14562.6|11
1649410990000|2022-04-08 09:43:10|14564.5|14562.5|14562.6|14560.6|14564.5|14562.5|14562.1|14560.1|25
1649411000000|2022-04-08 09:43:20|14562.2|14560.2|14562.1|14560.1|14563.2|14561.2|14561.2|14559.2|23
1649411010000|2022-04-08 09:43:30|14562.2|14560.2|14561|14559|14562.4|14560.4|14560.9|14558.9|7
1649411020000|2022-04-08 09:43:40|14561.1|14559.1|14560.5|14558.5|14561.1|14559.1|14559.5|14557.5|25
1649411030000|2022-04-08 09:43:50|14560.6|14558.6|14561.6|14559.6|14562.4|14560.4|14560.6|14558.6|12
1649411040000|2022-04-08 09:44:00|14561.5|14559.5|14561.4|14559.4|14562.7|14560.7|14561|14559|14
1649411050000|2022-04-08 09:44:10|14561.5|14559.5|14561|14559|14562.1|14560.1|14561|14559|6
1649411060000|2022-04-08 09:44:20|14560.9|14558.9|14560.9|14558.9|14560.9|14558.9|14558.7|14556.7|18
1649411070000|2022-04-08 09:44:30|14560.7|14558.7|14559.7|14557.7|14560.7|14558.7|14559.6|14557.6|8
1649411080000|2022-04-08 09:44:40|14559.9|14557.9|14559.7|14557.7|14560.1|14558.1|14559.5|14557.5|7
1649411090000|2022-04-08 09:44:50|14559.5|14557.5|14559|14557|14559.7|14557.7|14559|14557|4
1649411100000|2022-04-08 09:45:00|14559.1|14557.1|14560.1|14558.1|14561.2|14559.2|14559|14557|53
1649411110000|2022-04-08 09:45:10|14560|14558|14561.5|14559.5|14561.9|14559.9|14559|14557|20
1649411120000|2022-04-08 09:45:20|14561.6|14559.6|14562|14560|14562.2|14560.2|14561.2|14559.2|4
1649411130000|2022-04-08 09:45:30|14562.1|14560.1|14563.4|14561.4|14563.4|14561.4|14561.7|14559.7|5
1649411140000|2022-04-08 09:45:40|14563.9|14561.9|14563.5|14561.5|14564.6|14562.6|14563.2|14561.2|20
1649411150000|2022-04-08 09:45:50|14563.4|14561.4|14563|14561|14563.4|14561.4|14561.7|14559.7|7
1649411160000|2022-04-08 09:46:00|14563.1|14561.1|14563.5|14561.5|14564|14562|14562.6|14560.6|5
1649411170000|2022-04-08 09:46:10|14563|14561|14564.6|14562.6|14564.6|14562.6|14563|14561|7
1649411180000|2022-04-08 09:46:20|14564.5|14562.5|14566.7|14564.7|14567|14565|14564.5|14562.5|18
1649411190000|2022-04-08 09:46:30|14567|14565|14566.4|14564.4|14567.2|14565.2|14566.1|14564.1|11
1649411200000|2022-04-08 09:46:40|14566.2|14564.2|14565.7|14563.7|14566.2|14564.2|14565.2|14563.2|4
1649411210000|2022-04-08 09:46:50|14565.9|14563.9|14566.2|14564.2|14566.2|14564.2|14565.9|14563.9|2
1649411220000|2022-04-08 09:47:00|14566.4|14564.4|14564.6|14562.6|14567|14565|14564.6|14562.6|20
1649411230000|2022-04-08 09:47:10|14564.7|14562.7|14566.5|14564.5|14566.7|14564.7|14564.7|14562.7|12
1649411240000|2022-04-08 09:47:20|14566.6|14564.6|14566.7|14564.7|14567|14565|14566.5|14564.5|2
1649411250000|2022-04-08 09:47:30|14566.9|14564.9|14567.7|14565.7|14568|14566|14566.9|14564.9|11
1649411260000|2022-04-08 09:47:40|14567.9|14565.9|14567.7|14565.7|14568.5|14566.5|14567.6|14565.6|27
1649411270000|2022-04-08 09:47:50|14567.6|14565.6|14567.7|14565.7|14567.9|14565.9|14566|14564|13
1649411280000|2022-04-08 09:48:00|14567.9|14565.9|14571|14569|14571.4|14569.4|14567.9|14565.9|32
1649411290000|2022-04-08 09:48:10|14571.2|14569.2|14571.2|14569.2|14571.5|14569.5|14570.9|14568.9|18
1649411300000|2022-04-08 09:48:20|14571.1|14569.1|14572.5|14570.5|14572.6|14570.6|14571|14569|27
1649411310000|2022-04-08 09:48:30|14572.7|14570.7|14573.5|14571.5|14574.1|14572.1|14572.5|14570.5|38
1649411320000|2022-04-08 09:48:40|14573.6|14571.6|14574.4|14572.4|14574.4|14572.4|14573.4|14571.4|21
1649411330000|2022-04-08 09:48:50|14575|14573|14575.1|14573.1|14575.2|14573.2|14574.4|14572.4|37
1649411340000|2022-04-08 09:49:00|14575.2|14573.2|14575.9|14573.9|14575.9|14573.9|14574.5|14572.5|23
1649411350000|2022-04-08 09:49:10|14575.5|14573.5|14574.4|14572.4|14575.5|14573.5|14574.2|14572.2|16
1649411360000|2022-04-08 09:49:20|14574.5|14572.5|14574.7|14572.7|14574.7|14572.7|14573.2|14571.2|19
1649411370000|2022-04-08 09:49:30|14574.9|14572.9|14574.2|14572.2|14574.9|14572.9|14573.7|14571.7|7
1649411380000|2022-04-08 09:49:40|14574.1|14572.1|14575.7|14573.7|14576|14574|14574.1|14572.1|15
1649411390000|2022-04-08 09:49:50|14575.9|14573.9|14575.4|14573.4|14576.4|14574.4|14575.4|14573.4|25
1649411400000|2022-04-08 09:50:00|14575.5|14573.5|14575.5|14573.5|14575.7|14573.7|14574.5|14572.5|19
1649411410000|2022-04-08 09:50:10|14575|14573|14572.7|14570.7|14575.2|14573.2|14572.7|14570.7|35
1649411420000|2022-04-08 09:50:20|14572.6|14570.6|14571.1|14569.1|14572.7|14570.7|14570.7|14568.7|12
1649411430000|2022-04-08 09:50:30|14571|14569|14572.2|14570.2|14572.5|14570.5|14570.6|14568.6|22
1649411440000|2022-04-08 09:50:40|14572|14570|14570.9|14568.9|14572.2|14570.2|14570.5|14568.5|9
1649411450000|2022-04-08 09:50:50|14571|14569|14570.6|14568.6|14571.2|14569.2|14570|14568|11
1649411460000|2022-04-08 09:51:00|14570.5|14568.5|14570.7|14568.7|14571|14569|14569.4|14567.4|61
1649411470000|2022-04-08 09:51:10|14570.6|14568.6|14572|14570|14572.5|14570.5|14570.4|14568.4|5
1649411480000|2022-04-08 09:51:20|14571.9|14569.9|14571.2|14569.2|14572|14570|14571.2|14569.2|9
1649411490000|2022-04-08 09:51:30|14571.7|14569.7|14572.7|14570.7|14573|14571|14571.7|14569.7|23
1649411500000|2022-04-08 09:51:40|14572.9|14570.9|14572.4|14570.4|14573.4|14571.4|14572.2|14570.2|27
1649411510000|2022-04-08 09:51:50|14572.2|14570.2|14571.5|14569.5|14572.4|14570.4|14570.7|14568.7|10
1649411520000|2022-04-08 09:52:00|14571.7|14569.7|14572|14570|14572.4|14570.4|14571.5|14569.5|8
1649411530000|2022-04-08 09:52:10|14572.1|14570.1|14572.2|14570.2|14572.5|14570.5|14571.7|14569.7|5
1649411540000|2022-04-08 09:52:20|14572.4|14570.4|14572.9|14570.9|14572.9|14570.9|14571.9|14569.9|2
1649411550000|2022-04-08 09:52:30|14572.7|14570.7|14574.2|14572.2|14574.5|14572.5|14572|14570|13
1649411560000|2022-04-08 09:52:40|14574.4|14572.4|14574.2|14572.2|14575.5|14573.5|14574.2|14572.2|16
1649411570000|2022-04-08 09:52:50|14574.1|14572.1|14572.6|14570.6|14574.1|14572.1|14572.2|14570.2|5
1649411580000|2022-04-08 09:53:00|14572.7|14570.7|14571|14569|14573.4|14571.4|14571|14569|12
1649411590000|2022-04-08 09:53:10|14570.9|14568.9|14571.5|14569.5|14572.4|14570.4|14570.4|14568.4|15
1649411600000|2022-04-08 09:53:20|14571.6|14569.6|14573.4|14571.4|14573.7|14571.7|14571.6|14569.6|8
1649411610000|2022-04-08 09:53:30|14572.7|14570.7|14573.1|14571.1|14573.4|14571.4|14572.2|14570.2|19
1649411620000|2022-04-08 09:53:40|14572.9|14570.9|14573.5|14571.5|14573.9|14571.9|14572.5|14570.5|9
1649411630000|2022-04-08 09:53:50|14573.4|14571.4|14573.5|14571.5|14574|14572|14573.4|14571.4|6
1649411640000|2022-04-08 09:54:00|14573.6|14571.6|14573|14571|14573.9|14571.9|14572.6|14570.6|15
1649411650000|2022-04-08 09:54:10|14572.9|14570.9|14571.2|14569.2|14572.9|14570.9|14571.2|14569.2|11
1649411660000|2022-04-08 09:54:20|14571.1|14569.1|14571.7|14569.7|14572|14570|14571|14569|5
1649411670000|2022-04-08 09:54:30|14571.9|14569.9|14571.7|14569.7|14572|14570|14571.1|14569.1|11
1649411680000|2022-04-08 09:54:40|14571.6|14569.6|14571.7|14569.7|14572.2|14570.2|14571.1|14569.1|10
1649411690000|2022-04-08 09:54:50|14571.6|14569.6|14571.7|14569.7|14571.9|14569.9|14570.5|14568.5|9
1649411700000|2022-04-08 09:55:00|14571.9|14569.9|14569.5|14567.5|14571.9|14569.9|14569.5|14567.5|33
1649411710000|2022-04-08 09:55:10|14569.4|14567.4|14568.2|14566.2|14570|14568|14568.2|14566.2|19
1649411720000|2022-04-08 09:55:20|14568|14566|14567.9|14565.9|14568.9|14566.9|14567.7|14565.7|39
1649411730000|2022-04-08 09:55:30|14567.7|14565.7|14567.9|14565.9|14569|14567|14567.2|14565.2|34
1649411740000|2022-04-08 09:55:40|14567.7|14565.7|14567.4|14565.4|14568.5|14566.5|14567.4|14565.4|14
1649411750000|2022-04-08 09:55:50|14567.2|14565.2|14567.4|14565.4|14569|14567|14567.2|14565.2|23
1649411760000|2022-04-08 09:56:00|14567.5|14565.5|14567.6|14565.6|14569.2|14567.2|14567.1|14565.1|33
1649411770000|2022-04-08 09:56:10|14568.2|14566.2|14566.9|14564.9|14568.2|14566.2|14566.4|14564.4|24
1649411780000|2022-04-08 09:56:20|14566.7|14564.7|14568.1|14566.1|14568.1|14566.1|14566.6|14564.6|15
1649411790000|2022-04-08 09:56:30|14568.2|14566.2|14568.2|14566.2|14569.2|14567.2|14567.9|14565.9|18
1649411800000|2022-04-08 09:56:40|14568|14566|14567.7|14565.7|14568.6|14566.6|14567.5|14565.5|1
1649411810000|2022-04-08 09:56:50|14567.6|14565.6|14568|14566|14568|14566|14567.6|14565.6|1
1649411820000|2022-04-08 09:57:00|14567.9|14565.9|14567.7|14565.7|14568|14566|14567.6|14565.6|4
1649411830000|2022-04-08 09:57:10|14567.9|14565.9|14567.7|14565.7|14568.9|14566.9|14567.7|14565.7|9
1649411840000|2022-04-08 09:57:20|14567.9|14565.9|14568.5|14566.5|14569.9|14567.9|14567.9|14565.9|13
1649411850000|2022-04-08 09:57:30|14568.6|14566.6|14569.5|14567.5|14569.7|14567.7|14568.5|14566.5|16
1649411860000|2022-04-08 09:57:40|14569.2|14567.2|14568.7|14566.7|14569.9|14567.9|14568|14566|14
1649411870000|2022-04-08 09:57:50|14569|14567|14569.7|14567.7|14569.7|14567.7|14568.4|14566.4|7
1649411880000|2022-04-08 09:58:00|14569.9|14567.9|14572.6|14570.6|14573.5|14571.5|14569.5|14567.5|31
1649411890000|2022-04-08 09:58:10|14572.7|14570.7|14570.2|14568.2|14573|14571|14570.1|14568.1|41
1649411900000|2022-04-08 09:58:20|14570.1|14568.1|14570.4|14568.4|14571.2|14569.2|14570.1|14568.1|12
1649411910000|2022-04-08 09:58:30|14570.2|14568.2|14570.2|14568.2|14571|14569|14570|14568|11
1649411920000|2022-04-08 09:58:40|14570.1|14568.1|14568.1|14566.1|14570.2|14568.2|14568.1|14566.1|24
1649411930000|2022-04-08 09:58:50|14568|14566|14568.7|14566.7|14569|14567|14567.9|14565.9|8
1649411940000|2022-04-08 09:59:00|14568.6|14566.6|14569|14567|14569.5|14567.5|14568.6|14566.6|3
1649411950000|2022-04-08 09:59:10|14569.1|14567.1|14567.7|14565.7|14569.2|14567.2|14567.6|14565.6|12
1649411960000|2022-04-08 09:59:20|14567.9|14565.9|14569.6|14567.6|14570.2|14568.2|14567.6|14565.6|16
1649411970000|2022-04-08 09:59:30|14569.7|14567.7|14569.5|14567.5|14569.7|14567.7|14569|14567|5
1649411980000|2022-04-08 09:59:40|14569.4|14567.4|14568.7|14566.7|14569.7|14567.7|14568.4|14566.4|2
1649411990000|2022-04-08 09:59:50|14569.5|14567.5|14568.2|14566.2|14569.9|14567.9|14567.9|14565.9|44
1649412000000|2022-04-08 10:00:00|14568.1|14566.1|14567.7|14565.7|14568.7|14566.7|14564.9|14562.9|66
1649412010000|2022-04-08 10:00:10|14567.6|14565.6|14568.7|14566.7|14569.7|14567.7|14567.1|14565.1|53
1649412020000|2022-04-08 10:00:20|14568.6|14566.6|14569|14567|14569.7|14567.7|14568.6|14566.6|1
1649412030000|2022-04-08 10:00:30|14568.9|14566.9|14567.6|14565.6|14569.2|14567.2|14567.5|14565.5|23
1649412040000|2022-04-08 10:00:40|14566.9|14564.9|14566.2|14564.2|14567.2|14565.2|14566|14564|10
1649412050000|2022-04-08 10:00:50|14566.1|14564.1|14563.9|14561.9|14566.2|14564.2|14563.6|14561.6|24
1649412060000|2022-04-08 10:01:00|14563.7|14561.7|14560.2|14558.2|14563.7|14561.7|14559.9|14557.9|74
1649412070000|2022-04-08 10:01:10|14560|14558|14564.7|14562.7|14565|14563|14559|14557|51
1649412080000|2022-04-08 10:01:20|14564.6|14562.6|14564.5|14562.5|14564.9|14562.9|14562.7|14560.7|13
1649412090000|2022-04-08 10:01:30|14564.4|14562.4|14564|14562|14564.9|14562.9|14563.7|14561.7|4
1649412100000|2022-04-08 10:01:40|14564.1|14562.1|14564.2|14562.2|14564.5|14562.5|14563.7|14561.7|3
1649412110000|2022-04-08 10:01:50|14564.4|14562.4|14564.5|14562.5|14564.9|14562.9|14563.9|14561.9|5
1649412120000|2022-04-08 10:02:00|14564.4|14562.4|14567.6|14565.6|14567.7|14565.7|14563.7|14561.7|21
1649412130000|2022-04-08 10:02:10|14567.4|14565.4|14567.5|14565.5|14567.7|14565.7|14567.4|14565.4|4
1649412140000|2022-04-08 10:02:20|14567.2|14565.2|14568.2|14566.2|14569.7|14567.7|14567.2|14565.2|16
1649412150000|2022-04-08 10:02:30|14568.4|14566.4|14568.2|14566.2|14568.5|14566.5|14567.6|14565.6|2
1649412160000|2022-04-08 10:02:40|14568.7|14566.7|14573.1|14571.1|14573.1|14571.1|14568.7|14566.7|32
1649412170000|2022-04-08 10:02:50|14573|14571|14574|14572|14574.2|14572.2|14572.5|14570.5|16
1649412180000|2022-04-08 10:03:00|14573.9|14571.9|14569.7|14567.7|14574|14572|14568.9|14566.9|29
1649412190000|2022-04-08 10:03:10|14569.6|14567.6|14572.4|14570.4|14572.5|14570.5|14569.6|14567.6|9
1649412200000|2022-04-08 10:03:20|14572.9|14570.9|14572.6|14570.6|14573.9|14571.9|14572.5|14570.5|12
1649412210000|2022-04-08 10:03:30|14572.5|14570.5|14575|14573|14575.1|14573.1|14572.5|14570.5|27
1649412220000|2022-04-08 10:03:40|14574.9|14572.9|14574|14572|14574.9|14572.9|14573.9|14571.9|16
1649412230000|2022-04-08 10:03:50|14573|14571|14573.5|14571.5|14573.9|14571.9|14572.7|14570.7|40
1649412240000|2022-04-08 10:04:00|14573.4|14571.4|14572.2|14570.2|14573.4|14571.4|14572.1|14570.1|2
1649412250000|2022-04-08 10:04:10|14572.1|14570.1|14571.4|14569.4|14572.2|14570.2|14570.1|14568.1|6
1649412260000|2022-04-08 10:04:20|14571.1|14569.1|14571.6|14569.6|14571.6|14569.6|14570.9|14568.9|3
1649412270000|2022-04-08 10:04:30|14571.7|14569.7|14570.1|14568.1|14572.4|14570.4|14569.7|14567.7|14
1649412280000|2022-04-08 10:04:40|14570.2|14568.2|14569.7|14567.7|14571|14569|14569.7|14567.7|12
1649412290000|2022-04-08 10:04:50|14569.9|14567.9|14568.1|14566.1|14570.6|14568.6|14568.1|14566.1|6
1649412300000|2022-04-08 10:05:00|14568|14566|14567.7|14565.7|14568.6|14566.6|14566.5|14564.5|18
1649412310000|2022-04-08 10:05:10|14568.2|14566.2|14568.4|14566.4|14568.7|14566.7|14568|14566|6
1649412320000|2022-04-08 10:05:20|14568.2|14566.2|14569|14567|14569.2|14567.2|14567.5|14565.5|10
1649412330000|2022-04-08 10:05:30|14568.9|14566.9|14568.5|14566.5|14569|14567|14567.6|14565.6|4
1649412340000|2022-04-08 10:05:40|14568.9|14566.9|14566.6|14564.6|14568.9|14566.9|14566.6|14564.6|15
1649412350000|2022-04-08 10:05:50|14566.9|14564.9|14566|14564|14567.4|14565.4|14565.9|14563.9|5
1649412360000|2022-04-08 10:06:00|14565.9|14563.9|14566|14564|14566.7|14564.7|14565.9|14563.9|7
1649412370000|2022-04-08 10:06:10|14565.7|14563.7|14565.6|14563.6|14567.2|14565.2|14565.5|14563.5|18
1649412380000|2022-04-08 10:06:20|14565.7|14563.7|14564.9|14562.9|14565.9|14563.9|14564.7|14562.7|16
1649412390000|2022-04-08 10:06:30|14564.7|14562.7|14564.2|14562.2|14564.7|14562.7|14562.5|14560.5|12
1649412400000|2022-04-08 10:06:40|14563.7|14561.7|14564.7|14562.7|14564.7|14562.7|14563.6|14561.6|3
1649412410000|2022-04-08 10:06:50|14564.9|14562.9|14565.9|14563.9|14566.2|14564.2|14564.9|14562.9|28
1649412420000|2022-04-08 10:07:00|14565.7|14563.7|14565.4|14563.4|14565.7|14563.7|14564.5|14562.5|7
1649412430000|2022-04-08 10:07:10|14565.5|14563.5|14565.2|14563.2|14566.2|14564.2|14564.9|14562.9|6
1649412440000|2022-04-08 10:07:20|14565.9|14563.9|14567.2|14565.2|14567.2|14565.2|14565.9|14563.9|4
1649412450000|2022-04-08 10:07:30|14566.7|14564.7|14567|14565|14567.5|14565.5|14564.7|14562.7|16
1649412460000|2022-04-08 10:07:40|14567.1|14565.1|14568.1|14566.1|14568.1|14566.1|14567|14565|4
1649412470000|2022-04-08 10:07:50|14568.7|14566.7|14568.5|14566.5|14568.9|14566.9|14568.1|14566.1|14
1649412480000|2022-04-08 10:08:00|14568.4|14566.4|14567.5|14565.5|14568.7|14566.7|14566.9|14564.9|11
1649412490000|2022-04-08 10:08:10|14567.4|14565.4|14568.5|14566.5|14568.7|14566.7|14566.7|14564.7|13
1649412500000|2022-04-08 10:08:20|14568.6|14566.6|14569.5|14567.5|14569.6|14567.6|14568.6|14566.6|10
1649412510000|2022-04-08 10:08:30|14569.4|14567.4|14568.2|14566.2|14569.5|14567.5|14567.5|14565.5|6
1649412520000|2022-04-08 10:08:40|14568.1|14566.1|14568.6|14566.6|14568.6|14566.6|14567.5|14565.5|4
1649412530000|2022-04-08 10:08:50|14568.5|14566.5|14568.1|14566.1|14568.6|14566.6|14567.9|14565.9|2
1649412540000|2022-04-08 10:09:00|14568|14566|14567.6|14565.6|14568.2|14566.2|14566.7|14564.7|6
1649412550000|2022-04-08 10:09:10|14567.7|14565.7|14568|14566|14568.2|14566.2|14567.5|14565.5|2
1649412560000|2022-04-08 10:09:20|14568.1|14566.1|14568|14566|14568.5|14566.5|14567.9|14565.9|5
1649412570000|2022-04-08 10:09:30|14568.1|14566.1|14567.4|14565.4|14568.1|14566.1|14566.2|14564.2|8
1649412580000|2022-04-08 10:09:40|14567.1|14565.1|14566.9|14564.9|14567.4|14565.4|14566.5|14564.5|3
1649412590000|2022-04-08 10:09:50|14567.1|14565.1|14566.9|14564.9|14567.5|14565.5|14566.6|14564.6|5
1649412600000|2022-04-08 10:10:00|14566.7|14564.7|14566|14564|14567|14565|14566|14564|7
1649412610000|2022-04-08 10:10:10|14565.9|14563.9|14566.5|14564.5|14566.7|14564.7|14565.9|14563.9|2
1649412620000|2022-04-08 10:10:20|14566.6|14564.6|14565.4|14563.4|14566.9|14564.9|14565.4|14563.4|7
1649412630000|2022-04-08 10:10:30|14565.2|14563.2|14566.7|14564.7|14566.7|14564.7|14565|14563|12
1649412640000|2022-04-08 10:10:40|14566|14564|14566.2|14564.2|14566.2|14564.2|14565.4|14563.4|4
1649412650000|2022-04-08 10:10:50|14566.4|14564.4|14566|14564|14567.1|14565.1|14565.5|14563.5|8
1649412660000|2022-04-08 10:11:00|14565.9|14563.9|14567.1|14565.1|14567.1|14565.1|14565.9|14563.9|7
1649412670000|2022-04-08 10:11:10|14567.2|14565.2|14567.7|14565.7|14568|14566|14566.6|14564.6|9
1649412680000|2022-04-08 10:11:20|14567.9|14565.9|14568.2|14566.2|14569|14567|14567.7|14565.7|18
1649412690000|2022-04-08 10:11:30|14568.4|14566.4|14567.5|14565.5|14568.5|14566.5|14566.9|14564.9|11
1649412700000|2022-04-08 10:11:40|14567.6|14565.6|14566.2|14564.2|14567.9|14565.9|14565.9|14563.9|12
1649412710000|2022-04-08 10:11:50|14566.1|14564.1|14564.9|14562.9|14566.2|14564.2|14564.9|14562.9|6
1649412720000|2022-04-08 10:12:00|14565|14563|14565.7|14563.7|14566.1|14564.1|14564.7|14562.7|3
1649412730000|2022-04-08 10:12:10|14565.6|14563.6|14565.7|14563.7|14566.5|14564.5|14565.6|14563.6|7
1649412740000|2022-04-08 10:12:20|14565.9|14563.9|14568.1|14566.1|14568.2|14566.2|14565.7|14563.7|6
1649412750000|2022-04-08 10:12:30|14568|14566|14567.2|14565.2|14568|14566|14566.5|14564.5|7
1649412760000|2022-04-08 10:12:40|14567.4|14565.4|14566|14564|14567.5|14565.5|14565.6|14563.6|9
1649412770000|2022-04-08 10:12:50|14566.2|14564.2|14566.1|14564.1|14566.7|14564.7|14565.9|14563.9|4
1649412780000|2022-04-08 10:13:00|14566.2|14564.2|14565.2|14563.2|14566.9|14564.9|14565.2|14563.2|12
1649412790000|2022-04-08 10:13:10|14565.4|14563.4|14565.1|14563.1|14566|14564|14565|14563|7
1649412800000|2022-04-08 10:13:20|14565.2|14563.2|14565|14563|14565.5|14563.5|14564.6|14562.6|13
1649412810000|2022-04-08 10:13:30|14564.9|14562.9|14563.9|14561.9|14565|14563|14563.9|14561.9|6
1649412820000|2022-04-08 10:13:40|14564|14562|14562.7|14560.7|14564.4|14562.4|14562.5|14560.5|6
1649412830000|2022-04-08 10:13:50|14562.9|14560.9|14562.7|14560.7|14563.2|14561.2|14562.4|14560.4|19
1649412840000|2022-04-08 10:14:00|14562.9|14560.9|14561.1|14559.1|14562.9|14560.9|14561.1|14559.1|14
1649412850000|2022-04-08 10:14:10|14560|14558|14552.4|14550.4|14560|14558|14550.1|14548.1|197
1649412860000|2022-04-08 10:14:20|14552.2|14550.2|14552|14550|14555.9|14553.9|14551.9|14549.9|91
1649412870000|2022-04-08 10:14:30|14552.1|14550.1|14548.5|14546.5|14552.2|14550.2|14548.2|14546.2|78
1649412880000|2022-04-08 10:14:40|14550.7|14548.7|14549.7|14547.7|14552.2|14550.2|14549.7|14547.7|69
1649412890000|2022-04-08 10:14:50|14550|14548|14550.4|14548.4|14550.7|14548.7|14548.1|14546.1|28
1649412900000|2022-04-08 10:15:00|14550.5|14548.5|14550.7|14548.7|14551.6|14549.6|14548|14546|106
1649412910000|2022-04-08 10:15:10|14550.2|14548.2|14555.9|14553.9|14555.9|14553.9|14550.1|14548.1|42
1649412920000|2022-04-08 10:15:20|14556.5|14554.5|14560.4|14558.4|14561.4|14559.4|14556|14554|110
1649412930000|2022-04-08 10:15:30|14560.2|14558.2|14554|14552|14561.4|14559.4|14550.2|14548.2|288
1649412940000|2022-04-08 10:15:40|14554.1|14552.1|14557.5|14555.5|14557.7|14555.7|14553.5|14551.5|32
1649412950000|2022-04-08 10:15:50|14556.9|14554.9|14556.2|14554.2|14557.2|14555.2|14554.9|14552.9|29
1649412960000|2022-04-08 10:16:00|14557|14555|14557|14555|14558.5|14556.5|14555.5|14553.5|28
1649412970000|2022-04-08 10:16:10|14556.9|14554.9|14552.1|14550.1|14556.9|14554.9|14551.5|14549.5|49
1649412980000|2022-04-08 10:16:20|14552|14550|14553.6|14551.6|14554.2|14552.2|14552|14550|20
1649412990000|2022-04-08 10:16:30|14553.5|14551.5|14552.7|14550.7|14554|14552|14551.7|14549.7|22
1649413000000|2022-04-08 10:16:40|14552.9|14550.9|14551.5|14549.5|14554|14552|14551.1|14549.1|32
1649413010000|2022-04-08 10:16:50|14551.7|14549.7|14553.7|14551.7|14553.7|14551.7|14551.2|14549.2|30
1649413020000|2022-04-08 10:17:00|14553|14551|14555.2|14553.2|14555.4|14553.4|14551.6|14549.6|65
1649413030000|2022-04-08 10:17:10|14555.1|14553.1|14553.9|14551.9|14555.9|14553.9|14553.5|14551.5|18
1649413040000|2022-04-08 10:17:20|14554.2|14552.2|14554.2|14552.2|14554.4|14552.4|14553.5|14551.5|5
1649413050000|2022-04-08 10:17:30|14554.1|14552.1|14550.6|14548.6|14554.1|14552.1|14550.6|14548.6|26
1649413060000|2022-04-08 10:17:40|14550.2|14548.2|14544.6|14542.6|14550.4|14548.4|14543.7|14541.7|168
1649413070000|2022-04-08 10:17:50|14544.5|14542.5|14544.9|14542.9|14544.9|14542.9|14543.5|14541.5|40
1649413080000|2022-04-08 10:18:00|14544.7|14542.7|14543|14541|14546.1|14544.1|14541.4|14539.4|59
1649413090000|2022-04-08 10:18:10|14543.2|14541.2|14544.1|14542.1|14544.6|14542.6|14542.7|14540.7|52
1649413100000|2022-04-08 10:18:20|14544.2|14542.2|14545.7|14543.7|14546|14544|14543.7|14541.7|29
1649413110000|2022-04-08 10:18:30|14545.6|14543.6|14542.9|14540.9|14545.9|14543.9|14542.5|14540.5|35
1649413120000|2022-04-08 10:18:40|14543|14541|14542.2|14540.2|14543.4|14541.4|14541.2|14539.2|36
1649413130000|2022-04-08 10:18:50|14542|14540|14541.7|14539.7|14542.4|14540.4|14541|14539|41
1649413140000|2022-04-08 10:19:00|14541.9|14539.9|14542.4|14540.4|14543.5|14541.5|14541.9|14539.9|23
1649413150000|2022-04-08 10:19:10|14542.2|14540.2|14541|14539|14543.5|14541.5|14539|14537|104
1649413160000|2022-04-08 10:19:20|14541.2|14539.2|14543.2|14541.2|14543.4|14541.4|14541.1|14539.1|27
1649413170000|2022-04-08 10:19:30|14543|14541|14544.1|14542.1|14544.2|14542.2|14542.7|14540.7|16
1649413180000|2022-04-08 10:19:40|14543.7|14541.7|14542.9|14540.9|14543.7|14541.7|14542.2|14540.2|35
1649413190000|2022-04-08 10:19:50|14542.7|14540.7|14541.9|14539.9|14543.4|14541.4|14540.6|14538.6|32
1649413200000|2022-04-08 10:20:00|14542|14540|14544.9|14542.9|14545|14543|14541.9|14539.9|101
1649413210000|2022-04-08 10:20:10|14545|14543|14547.2|14545.2|14547.2|14545.2|14544.2|14542.2|38
1649413220000|2022-04-08 10:20:20|14547.4|14545.4|14545|14543|14547.4|14545.4|14544.7|14542.7|27
1649413230000|2022-04-08 10:20:30|14545.1|14543.1|14546.1|14544.1|14546.9|14544.9|14545.1|14543.1|23
1649413240000|2022-04-08 10:20:40|14546|14544|14545.2|14543.2|14546.4|14544.4|14545.1|14543.1|7
1649413250000|2022-04-08 10:20:50|14545.4|14543.4|14545.5|14543.5|14547|14545|14545.4|14543.4|8
1649413260000|2022-04-08 10:21:00|14545.4|14543.4|14540.9|14538.9|14546.2|14544.2|14540.5|14538.5|50
1649413270000|2022-04-08 10:21:10|14541|14539|14540.7|14538.7|14543|14541|14540.6|14538.6|16
1649413280000|2022-04-08 10:21:20|14540.9|14538.9|14541.9|14539.9|14542|14540|14540.2|14538.2|20
1649413290000|2022-04-08 10:21:30|14542.1|14540.1|14542.1|14540.1|14542.4|14540.4|14541.4|14539.4|7
1649413300000|2022-04-08 10:21:40|14542.4|14540.4|14540.2|14538.2|14542.5|14540.5|14539.5|14537.5|36
1649413310000|2022-04-08 10:21:50|14540.5|14538.5|14538.5|14536.5|14540.5|14538.5|14538.4|14536.4|26
1649413320000|2022-04-08 10:22:00|14539|14537|14540.6|14538.6|14541.2|14539.2|14539|14537|67
1649413330000|2022-04-08 10:22:10|14540.5|14538.5|14540.4|14538.4|14541|14539|14538.2|14536.2|25
1649413340000|2022-04-08 10:22:20|14540.7|14538.7|14538|14536|14541.2|14539.2|14537.2|14535.2|38
1649413350000|2022-04-08 10:22:30|14538.2|14536.2|14534.6|14532.6|14539.2|14537.2|14534.5|14532.5|99
1649413360000|2022-04-08 10:22:40|14535|14533|14534.7|14532.7|14536.5|14534.5|14534.7|14532.7|55
1649413370000|2022-04-08 10:22:50|14535.2|14533.2|14538.2|14536.2|14538.4|14536.4|14534.7|14532.7|30
1649413380000|2022-04-08 10:23:00|14538|14536|14539|14537|14539.6|14537.6|14537.2|14535.2|24
1649413390000|2022-04-08 10:23:10|14539.1|14537.1|14537.6|14535.6|14539.9|14537.9|14536.6|14534.6|24
1649413400000|2022-04-08 10:23:20|14537.5|14535.5|14536.4|14534.4|14539|14537|14536.4|14534.4|42
1649413410000|2022-04-08 10:23:30|14536.2|14534.2|14536.2|14534.2|14536.7|14534.7|14535|14533|21
1649413420000|2022-04-08 10:23:40|14536.1|14534.1|14538.5|14536.5|14538.7|14536.7|14535.9|14533.9|36
1649413430000|2022-04-08 10:23:50|14538.4|14536.4|14537.5|14535.5|14539.6|14537.6|14537.5|14535.5|17
1649413440000|2022-04-08 10:24:00|14537.2|14535.2|14539|14537|14539.2|14537.2|14537.1|14535.1|16
1649413450000|2022-04-08 10:24:10|14539.2|14537.2|14540.6|14538.6|14540.7|14538.7|14538.5|14536.5|36
1649413460000|2022-04-08 10:24:20|14540.5|14538.5|14540.7|14538.7|14541.1|14539.1|14540|14538|15
1649413470000|2022-04-08 10:24:30|14540.9|14538.9|14540|14538|14541|14539|14540|14538|8
1649413480000|2022-04-08 10:24:40|14540.2|14538.2|14541.7|14539.7|14541.7|14539.7|14540|14538|13
1649413490000|2022-04-08 10:24:50|14541.9|14539.9|14541.7|14539.7|14543|14541|14541.4|14539.4|20
1649413500000|2022-04-08 10:25:00|14541.9|14539.9|14542.7|14540.7|14543|14541|14541.4|14539.4|10
1649413510000|2022-04-08 10:25:10|14542.9|14540.9|14539.9|14537.9|14542.9|14540.9|14539.9|14537.9|27
1649413520000|2022-04-08 10:25:20|14539.2|14537.2|14539|14537|14539.2|14537.2|14538|14536|36
1649413530000|2022-04-08 10:25:30|14539.1|14537.1|14538.4|14536.4|14539.2|14537.2|14538|14536|26
1649413540000|2022-04-08 10:25:40|14538.2|14536.2|14538.7|14536.7|14539.4|14537.4|14538|14536|17
1649413550000|2022-04-08 10:25:50|14538.9|14536.9|14539.2|14537.2|14539.2|14537.2|14537.7|14535.7|12
1649413560000|2022-04-08 10:26:00|14539.4|14537.4|14539.1|14537.1|14540.5|14538.5|14539|14537|36
1649413570000|2022-04-08 10:26:10|14539.5|14537.5|14538.7|14536.7|14539.5|14537.5|14538.6|14536.6|23
1649413580000|2022-04-08 10:26:20|14537.5|14535.5|14536.2|14534.2|14538|14536|14535.4|14533.4|38
1649413590000|2022-04-08 10:26:30|14536|14534|14536.7|14534.7|14537.7|14535.7|14535.9|14533.9|23
1649413600000|2022-04-08 10:26:40|14536.6|14534.6|14536.9|14534.9|14537.5|14535.5|14535|14533|30
1649413610000|2022-04-08 10:26:50|14537.2|14535.2|14536.9|14534.9|14537.2|14535.2|14536.4|14534.4|20
1649413620000|2022-04-08 10:27:00|14536.7|14534.7|14537.9|14535.9|14538|14536|14536|14534|19
1649413630000|2022-04-08 10:27:10|14537.6|14535.6|14537.4|14535.4|14538|14536|14536|14534|23
1649413640000|2022-04-08 10:27:20|14537.5|14535.5|14539.7|14537.7|14540.2|14538.2|14537.5|14535.5|55
1649413650000|2022-04-08 10:27:30|14539.6|14537.6|14541.5|14539.5|14542.9|14540.9|14538.9|14536.9|34
1649413660000|2022-04-08 10:27:40|14542.4|14540.4|14544.7|14542.7|14544.9|14542.9|14542|14540|45
1649413670000|2022-04-08 10:27:50|14544.6|14542.6|14544.7|14542.7|14544.7|14542.7|14544|14542|24
1649413680000|2022-04-08 10:28:00|14544.9|14542.9|14545.2|14543.2|14545.4|14543.4|14544.2|14542.2|32
1649413690000|2022-04-08 10:28:10|14545.4|14543.4|14543.7|14541.7|14546.7|14544.7|14543.5|14541.5|47
1649413700000|2022-04-08 10:28:20|14543.9|14541.9|14543.5|14541.5|14544|14542|14542.7|14540.7|9
1649413710000|2022-04-08 10:28:30|14543.1|14541.1|14542.6|14540.6|14543.2|14541.2|14540.5|14538.5|19
1649413720000|2022-04-08 10:28:40|14542.4|14540.4|14541.1|14539.1|14542.7|14540.7|14540.6|14538.6|11
1649413730000|2022-04-08 10:28:50|14541|14539|14540.1|14538.1|14541.5|14539.5|14540|14538|25
1649413740000|2022-04-08 10:29:00|14540|14538|14542.9|14540.9|14542.9|14540.9|14540|14538|11
1649413750000|2022-04-08 10:29:10|14542.7|14540.7|14543.9|14541.9|14544.5|14542.5|14542.4|14540.4|28
1649413760000|2022-04-08 10:29:20|14544|14542|14543.4|14541.4|14545|14543|14542.9|14540.9|10
1649413770000|2022-04-08 10:29:30|14543.5|14541.5|14542.5|14540.5|14543.5|14541.5|14542.2|14540.2|8
1649413780000|2022-04-08 10:29:40|14542.4|14540.4|14542|14540|14542.4|14540.4|14541.2|14539.2|4
1649413790000|2022-04-08 10:29:50|14541.7|14539.7|14541.7|14539.7|14542.2|14540.2|14541.4|14539.4|7
1649413800000|2022-04-08 10:30:00|14541.6|14539.6|14540.6|14538.6|14542|14540|14540.6|14538.6|13
1649413810000|2022-04-08 10:30:10|14540.7|14538.7|14540.4|14538.4|14541.4|14539.4|14540.4|14538.4|10
1649413820000|2022-04-08 10:30:20|14540.2|14538.2|14540|14538|14541|14539|14539.4|14537.4|15
1649413830000|2022-04-08 10:30:30|14539.9|14537.9|14540.6|14538.6|14540.6|14538.6|14539.7|14537.7|8
1649413840000|2022-04-08 10:30:40|14540.5|14538.5|14541.1|14539.1|14541.7|14539.7|14540.1|14538.1|5
1649413850000|2022-04-08 10:30:50|14541|14539|14542.2|14540.2|14543|14541|14541|14539|10
1649413860000|2022-04-08 10:31:00|14542.4|14540.4|14541.4|14539.4|14542.6|14540.6|14541|14539|13
1649413870000|2022-04-08 10:31:10|14541.2|14539.2|14541.6|14539.6|14541.7|14539.7|14541.2|14539.2|6
1649413880000|2022-04-08 10:31:20|14541.7|14539.7|14542.1|14540.1|14542.4|14540.4|14541.5|14539.5|12
1649413890000|2022-04-08 10:31:30|14542|14540|14542|14540|14543.1|14541.1|14541.7|14539.7|35
1649413900000|2022-04-08 10:31:40|14541.9|14539.9|14539.7|14537.7|14542.1|14540.1|14539.6|14537.6|16
1649413910000|2022-04-08 10:31:50|14539.4|14537.4|14539.9|14537.9|14540.4|14538.4|14538.9|14536.9|26
1649413920000|2022-04-08 10:32:00|14540|14538|14540.1|14538.1|14542|14540|14539.7|14537.7|22
1649413930000|2022-04-08 10:32:10|14540|14538|14540.1|14538.1|14540.1|14538.1|14539.7|14537.7|1
1649413940000|2022-04-08 10:32:20|14540.7|14538.7|14538.7|14536.7|14541|14539|14538.7|14536.7|21
1649413950000|2022-04-08 10:32:30|14538.6|14536.6|14538|14536|14539|14537|14537.6|14535.6|12
1649413960000|2022-04-08 10:32:40|14537.9|14535.9|14537.5|14535.5|14538.4|14536.4|14536.7|14534.7|34
1649413970000|2022-04-08 10:32:50|14537.1|14535.1|14539.7|14537.7|14539.7|14537.7|14536.7|14534.7|18
1649413980000|2022-04-08 10:33:00|14540|14538|14540.6|14538.6|14541|14539|14538.4|14536.4|33
1649413990000|2022-04-08 10:33:10|14540.7|14538.7|14541.1|14539.1|14541.2|14539.2|14540.4|14538.4|28
1649414000000|2022-04-08 10:33:20|14541.2|14539.2|14543|14541|14543.2|14541.2|14541.1|14539.1|25
1649414010000|2022-04-08 10:33:30|14543.2|14541.2|14544.4|14542.4|14544.4|14542.4|14542.1|14540.1|33
1649414020000|2022-04-08 10:33:40|14544.2|14542.2|14543.1|14541.1|14544.4|14542.4|14542.9|14540.9|12
1649414030000|2022-04-08 10:33:50|14543.2|14541.2|14542|14540|14543.2|14541.2|14541.2|14539.2|15
1649414040000|2022-04-08 10:34:00|14541.2|14539.2|14541.7|14539.7|14543.2|14541.2|14541.2|14539.2|12
1649414050000|2022-04-08 10:34:10|14541.6|14539.6|14540.4|14538.4|14541.6|14539.6|14539.7|14537.7|11
1649414060000|2022-04-08 10:34:20|14540.5|14538.5|14540.7|14538.7|14540.9|14538.9|14540.2|14538.2|5
1649414070000|2022-04-08 10:34:30|14540.5|14538.5|14540.7|14538.7|14541.1|14539.1|14539.1|14537.1|21
1649414080000|2022-04-08 10:34:40|14540.6|14538.6|14541.7|14539.7|14541.7|14539.7|14540.4|14538.4|8
1649414090000|2022-04-08 10:34:50|14541.4|14539.4|14539.6|14537.6|14541.6|14539.6|14539.4|14537.4|23
1649414100000|2022-04-08 10:35:00|14539.7|14537.7|14536.9|14534.9|14540.1|14538.1|14536.7|14534.7|18
1649414110000|2022-04-08 10:35:10|14536.7|14534.7|14537.2|14535.2|14537.2|14535.2|14536.4|14534.4|26
1649414120000|2022-04-08 10:35:20|14536.7|14534.7|14536.7|14534.7|14537.2|14535.2|14536.5|14534.5|20
1649414130000|2022-04-08 10:35:30|14536.5|14534.5|14536.9|14534.9|14536.9|14534.9|14536.5|14534.5|2
1649414140000|2022-04-08 10:35:40|14537|14535|14536.4|14534.4|14538|14536|14536.2|14534.2|24
1649414150000|2022-04-08 10:35:50|14536.6|14534.6|14536.1|14534.1|14536.6|14534.6|14536|14534|12
1649414160000|2022-04-08 10:36:00|14536.2|14534.2|14537.6|14535.6|14537.6|14535.6|14536.2|14534.2|12
1649414170000|2022-04-08 10:36:10|14537.5|14535.5|14537.9|14535.9|14538.2|14536.2|14537.4|14535.4|24
1649414180000|2022-04-08 10:36:20|14538|14536|14538.2|14536.2|14538.7|14536.7|14537.6|14535.6|9
1649414190000|2022-04-08 10:36:30|14538.5|14536.5|14536.7|14534.7|14538.7|14536.7|14536.1|14534.1|9
1649414200000|2022-04-08 10:36:40|14536.9|14534.9|14538.7|14536.7|14538.9|14536.9|14536.9|14534.9|9
1649414210000|2022-04-08 10:36:50|14539|14537|14540.2|14538.2|14540.2|14538.2|14539|14537|12
1649414220000|2022-04-08 10:37:00|14540.1|14538.1|14540.5|14538.5|14540.5|14538.5|14539.7|14537.7|10
1649414230000|2022-04-08 10:37:10|14540.9|14538.9|14540.6|14538.6|14541.5|14539.5|14539.7|14537.7|15
1649414240000|2022-04-08 10:37:20|14540.7|14538.7|14539|14537|14540.7|14538.7|14539|14537|10
1649414250000|2022-04-08 10:37:30|14538.9|14536.9|14540.5|14538.5|14541.4|14539.4|14538.9|14536.9|10
1649414260000|2022-04-08 10:37:40|14540.6|14538.6|14540.7|14538.7|14541|14539|14540.4|14538.4|6
1649414270000|2022-04-08 10:37:50|14540.6|14538.6|14540|14538|14541.4|14539.4|14539.1|14537.1|9
1649414280000|2022-04-08 10:38:00|14540.1|14538.1|14540.9|14538.9|14542.1|14540.1|14540.1|14538.1|15
1649414290000|2022-04-08 10:38:10|14540.7|14538.7|14543.7|14541.7|14543.9|14541.9|14540.7|14538.7|27
1649414300000|2022-04-08 10:38:20|14543.9|14541.9|14544|14542|14544.2|14542.2|14543.5|14541.5|10
1649414310000|2022-04-08 10:38:30|14543.7|14541.7|14543.6|14541.6|14544.5|14542.5|14543.5|14541.5|12
1649414320000|2022-04-08 10:38:40|14543.5|14541.5|14544.9|14542.9|14545|14543|14543|14541|16
1649414330000|2022-04-08 10:38:50|14544.7|14542.7|14544.6|14542.6|14545|14543|14544.1|14542.1|14
1649414340000|2022-04-08 10:39:00|14545|14543|14546.6|14544.6|14546.6|14544.6|14544.9|14542.9|34
1649414350000|2022-04-08 10:39:10|14546.7|14544.7|14548|14546|14548|14546|14546.6|14544.6|35
1649414360000|2022-04-08 10:39:20|14548.1|14546.1|14549.1|14547.1|14549.1|14547.1|14547.6|14545.6|28
1649414370000|2022-04-08 10:39:30|14549|14547|14547.7|14545.7|14549|14547|14547.7|14545.7|23
1649414380000|2022-04-08 10:39:40|14547.9|14545.9|14548.1|14546.1|14548.1|14546.1|14546.9|14544.9|15
1649414390000|2022-04-08 10:39:50|14548|14546|14549.2|14547.2|14549.9|14547.9|14547.7|14545.7|31
1649414400000|2022-04-08 10:40:00|14549.4|14547.4|14550|14548|14550.1|14548.1|14548.5|14546.5|33
1649414410000|2022-04-08 10:40:10|14549.4|14547.4|14547.5|14545.5|14549.4|14547.4|14547.2|14545.2|13
1649414420000|2022-04-08 10:40:20|14547.2|14545.2|14547.1|14545.1|14547.7|14545.7|14546.6|14544.6|15
1649414430000|2022-04-08 10:40:30|14547.2|14545.2|14548.2|14546.2|14549|14547|14546.9|14544.9|18
1649414440000|2022-04-08 10:40:40|14548.4|14546.4|14550.1|14548.1|14550.1|14548.1|14547.9|14545.9|23
1649414450000|2022-04-08 10:40:50|14550.2|14548.2|14551.1|14549.1|14551.4|14549.4|14550.2|14548.2|33
1649414460000|2022-04-08 10:41:00|14550.7|14548.7|14552.5|14550.5|14552.5|14550.5|14550.5|14548.5|20
1649414470000|2022-04-08 10:41:10|14552.4|14550.4|14550.5|14548.5|14552.4|14550.4|14550|14548|25
1649414480000|2022-04-08 10:41:20|14550.4|14548.4|14551.2|14549.2|14551.7|14549.7|14549.9|14547.9|23
1649414490000|2022-04-08 10:41:30|14551.1|14549.1|14550.7|14548.7|14551.4|14549.4|14550.5|14548.5|7
1649414500000|2022-04-08 10:41:40|14550.6|14548.6|14550.7|14548.7|14550.9|14548.9|14550.4|14548.4|3
1649414510000|2022-04-08 10:41:50|14550.9|14548.9|14552.5|14550.5|14552.9|14550.9|14550.9|14548.9|32
1649414520000|2022-04-08 10:42:00|14552.4|14550.4|14553.2|14551.2|14553.4|14551.4|14552.4|14550.4|10
1649414530000|2022-04-08 10:42:10|14553.4|14551.4|14553|14551|14554|14552|14552.9|14550.9|14
1649414540000|2022-04-08 10:42:20|14552.9|14550.9|14553.2|14551.2|14553.9|14551.9|14552.7|14550.7|8
1649414550000|2022-04-08 10:42:30|14553.4|14551.4|14553.5|14551.5|14553.5|14551.5|14552.2|14550.2|36
1649414560000|2022-04-08 10:42:40|14553.4|14551.4|14553.5|14551.5|14553.5|14551.5|14552.2|14550.2|8
1649414570000|2022-04-08 10:42:50|14553.4|14551.4|14553.6|14551.6|14553.7|14551.7|14553|14551|6
1649414580000|2022-04-08 10:43:00|14553|14551|14555|14553|14555.6|14553.6|14553|14551|66
1649414590000|2022-04-08 10:43:10|14554.9|14552.9|14554.5|14552.5|14555.2|14553.2|14554.2|14552.2|15
1649414600000|2022-04-08 10:43:20|14554.6|14552.6|14554.7|14552.7|14555.1|14553.1|14554.2|14552.2|17
1649414610000|2022-04-08 10:43:30|14554.9|14552.9|14555.5|14553.5|14555.9|14553.9|14554.9|14552.9|30
1649414620000|2022-04-08 10:43:40|14555.2|14553.2|14554.7|14552.7|14555.5|14553.5|14554.4|14552.4|31
1649414630000|2022-04-08 10:43:50|14555|14553|14555.9|14553.9|14555.9|14553.9|14554.9|14552.9|14
1649414640000|2022-04-08 10:44:00|14555.7|14553.7|14555|14553|14556.4|14554.4|14555|14553|17
1649414650000|2022-04-08 10:44:10|14555.1|14553.1|14553.7|14551.7|14555.2|14553.2|14553.6|14551.6|20
1649414660000|2022-04-08 10:44:20|14553.6|14551.6|14553.9|14551.9|14554|14552|14553.1|14551.1|23
1649414670000|2022-04-08 10:44:30|14554|14552|14554.4|14552.4|14554.4|14552.4|14553.9|14551.9|6
1649414680000|2022-04-08 10:44:40|14554.2|14552.2|14555.9|14553.9|14556.2|14554.2|14554.1|14552.1|23
1649414690000|2022-04-08 10:44:50|14556|14554|14554.7|14552.7|14556.5|14554.5|14554.5|14552.5|32
1649414700000|2022-04-08 10:45:00|14555|14553|14555.5|14553.5|14556|14554|14554.5|14552.5|23
1649414710000|2022-04-08 10:45:10|14555.6|14553.6|14553.6|14551.6|14555.7|14553.7|14553|14551|35
1649414720000|2022-04-08 10:45:20|14553.7|14551.7|14553.5|14551.5|14556.5|14554.5|14553.2|14551.2|45
1649414730000|2022-04-08 10:45:30|14553.7|14551.7|14552.7|14550.7|14553.7|14551.7|14552.6|14550.6|7
1649414740000|2022-04-08 10:45:40|14552.9|14550.9|14552.5|14550.5|14553.5|14551.5|14552.1|14550.1|21
1649414750000|2022-04-08 10:45:50|14552.6|14550.6|14551.7|14549.7|14552.6|14550.6|14551.6|14549.6|13
1649414760000|2022-04-08 10:46:00|14551.6|14549.6|14553|14551|14553.4|14551.4|14551.4|14549.4|24
1649414770000|2022-04-08 10:46:10|14552.9|14550.9|14552.7|14550.7|14553.2|14551.2|14552.5|14550.5|13
1649414780000|2022-04-08 10:46:20|14553|14551|14552.5|14550.5|14553.4|14551.4|14552.5|14550.5|31
1649414790000|2022-04-08 10:46:30|14552.6|14550.6|14553.6|14551.6|14554|14552|14552.4|14550.4|6
1649414800000|2022-04-08 10:46:40|14553.5|14551.5|14553.7|14551.7|14554.4|14552.4|14553.5|14551.5|11
1649414810000|2022-04-08 10:46:50|14553.6|14551.6|14551.7|14549.7|14553.6|14551.6|14551.6|14549.6|24
1649414820000|2022-04-08 10:47:00|14551.5|14549.5|14552|14550|14552.4|14550.4|14551.5|14549.5|26
1649414830000|2022-04-08 10:47:10|14551.7|14549.7|14553.4|14551.4|14553.4|14551.4|14551.6|14549.6|33
1649414840000|2022-04-08 10:47:20|14553.5|14551.5|14553.6|14551.6|14553.6|14551.6|14553.2|14551.2|8
1649414850000|2022-04-08 10:47:30|14553.9|14551.9|14553.4|14551.4|14553.9|14551.9|14553.4|14551.4|1
1649414860000|2022-04-08 10:47:40|14553.5|14551.5|14552.2|14550.2|14553.5|14551.5|14551.7|14549.7|6
1649414870000|2022-04-08 10:47:50|14552.1|14550.1|14553.5|14551.5|14553.6|14551.6|14552.1|14550.1|10
1649414880000|2022-04-08 10:48:00|14553.4|14551.4|14553.7|14551.7|14553.9|14551.9|14553.2|14551.2|6
1649414890000|2022-04-08 10:48:10|14553.6|14551.6|14554.7|14552.7|14554.7|14552.7|14553.5|14551.5|17
1649414900000|2022-04-08 10:48:20|14554.6|14552.6|14556.5|14554.5|14556.5|14554.5|14554.1|14552.1|13
1649414910000|2022-04-08 10:48:30|14556.6|14554.6|14557.4|14555.4|14558|14556|14556.5|14554.5|25
1649414920000|2022-04-08 10:48:40|14557.5|14555.5|14558.4|14556.4|14558.5|14556.5|14556.9|14554.9|35
1649414930000|2022-04-08 10:48:50|14558.9|14556.9|14559.7|14557.7|14559.7|14557.7|14558.2|14556.2|52
1649414940000|2022-04-08 10:49:00|14559.9|14557.9|14560.1|14558.1|14560.6|14558.6|14559.6|14557.6|39
1649414950000|2022-04-08 10:49:10|14560|14558|14561.2|14559.2|14561.7|14559.7|14560|14558|46
1649414960000|2022-04-08 10:49:20|14561|14559|14561.6|14559.6|14561.6|14559.6|14560.1|14558.1|43
1649414970000|2022-04-08 10:49:30|14561.5|14559.5|14559.4|14557.4|14561.7|14559.7|14559.4|14557.4|12
1649414980000|2022-04-08 10:49:40|14559.5|14557.5|14561.4|14559.4|14561.9|14559.9|14558.9|14556.9|70
1649414990000|2022-04-08 10:49:50|14561.5|14559.5|14562.2|14560.2|14562.2|14560.2|14561.2|14559.2|21
1649415000000|2022-04-08 10:50:00|14562.4|14560.4|14562|14560|14563.5|14561.5|14561.5|14559.5|53
1649415010000|2022-04-08 10:50:10|14562.1|14560.1|14563.2|14561.2|14564|14562|14561.9|14559.9|23
1649415020000|2022-04-08 10:50:20|14563.5|14561.5|14564.2|14562.2|14564.4|14562.4|14563.5|14561.5|15
1649415030000|2022-04-08 10:50:30|14564.4|14562.4|14563.6|14561.6|14564.4|14562.4|14563|14561|36
1649415040000|2022-04-08 10:50:40|14563.5|14561.5|14563.7|14561.7|14564.4|14562.4|14563.5|14561.5|8
1649415050000|2022-04-08 10:50:50|14563.9|14561.9|14564.4|14562.4|14564.5|14562.5|14563.1|14561.1|47
1649415060000|2022-04-08 10:51:00|14564.5|14562.5|14565.9|14563.9|14565.9|14563.9|14564.1|14562.1|27
1649415070000|2022-04-08 10:51:10|14566|14564|14566.4|14564.4|14567.7|14565.7|14565.9|14563.9|42
1649415080000|2022-04-08 10:51:20|14566.1|14564.1|14566.5|14564.5|14566.9|14564.9|14565.5|14563.5|27
1649415090000|2022-04-08 10:51:30|14566.4|14564.4|14566|14564|14567|14565|14566|14564|20
1649415100000|2022-04-08 10:51:40|14566.2|14564.2|14565|14563|14566.5|14564.5|14565|14563|22
1649415110000|2022-04-08 10:51:50|14565.1|14563.1|14565.2|14563.2|14565.7|14563.7|14564.9|14562.9|9
1649415120000|2022-04-08 10:52:00|14565.4|14563.4|14565.2|14563.2|14566|14564|14565.1|14563.1|15
1649415130000|2022-04-08 10:52:10|14565.4|14563.4|14565|14563|14565.4|14563.4|14565|14563|8
1649415140000|2022-04-08 10:52:20|14564.7|14562.7|14564.1|14562.1|14565|14563|14564.1|14562.1|16
1649415150000|2022-04-08 10:52:30|14564.2|14562.2|14565.6|14563.6|14566.7|14564.7|14564.2|14562.2|53
1649415160000|2022-04-08 10:52:40|14565.7|14563.7|14567.2|14565.2|14567.4|14565.4|14565.7|14563.7|14
1649415170000|2022-04-08 10:52:50|14567.1|14565.1|14568|14566|14568|14566|14567|14565|10
1649415180000|2022-04-08 10:53:00|14567.9|14565.9|14567.2|14565.2|14568.1|14566.1|14566.9|14564.9|12
1649415190000|2022-04-08 10:53:10|14567.1|14565.1|14566.2|14564.2|14567.1|14565.1|14565.1|14563.1|19
1649415200000|2022-04-08 10:53:20|14566.1|14564.1|14567.4|14565.4|14567.7|14565.7|14566|14564|18
1649415210000|2022-04-08 10:53:30|14567.2|14565.2|14568.4|14566.4|14568.5|14566.5|14566.9|14564.9|23
1649415220000|2022-04-08 10:53:40|14568.7|14566.7|14569.1|14567.1|14569.2|14567.2|14568.7|14566.7|23
1649415230000|2022-04-08 10:53:50|14569.2|14567.2|14570.4|14568.4|14570.7|14568.7|14569.1|14567.1|67
1649415240000|2022-04-08 10:54:00|14570.9|14568.9|14573.9|14571.9|14573.9|14571.9|14570.9|14568.9|46
1649415250000|2022-04-08 10:54:10|14574|14572|14573.5|14571.5|14576|14574|14573|14571|102
1649415260000|2022-04-08 10:54:20|14573.4|14571.4|14572.2|14570.2|14573.6|14571.6|14571.9|14569.9|24
1649415270000|2022-04-08 10:54:30|14572.1|14570.1|14573|14571|14573|14571|14571.6|14569.6|26
1649415280000|2022-04-08 10:54:40|14572.9|14570.9|14573.2|14571.2|14573.4|14571.4|14572.7|14570.7|14
1649415290000|2022-04-08 10:54:50|14573.4|14571.4|14575|14573|14575.1|14573.1|14573.2|14571.2|25
1649415300000|2022-04-08 10:55:00|14575.1|14573.1|14575|14573|14575.9|14573.9|14574|14572|33
1649415310000|2022-04-08 10:55:10|14574.9|14572.9|14574.2|14572.2|14575.1|14573.1|14573.5|14571.5|28
1649415320000|2022-04-08 10:55:20|14574.4|14572.4|14575|14573|14575.1|14573.1|14574.1|14572.1|21
1649415330000|2022-04-08 10:55:30|14575.1|14573.1|14573.7|14571.7|14575.2|14573.2|14573.7|14571.7|16
1649415340000|2022-04-08 10:55:40|14574|14572|14573.5|14571.5|14574.2|14572.2|14573.2|14571.2|9
1649415350000|2022-04-08 10:55:50|14573.6|14571.6|14572.9|14570.9|14574.5|14572.5|14572.9|14570.9|24
1649415360000|2022-04-08 10:56:00|14573|14571|14573|14571|14573.7|14571.7|14572.5|14570.5|18
1649415370000|2022-04-08 10:56:10|14572.7|14570.7|14573.2|14571.2|14573.2|14571.2|14572.6|14570.6|9
1649415380000|2022-04-08 10:56:20|14573.4|14571.4|14573.4|14571.4|14573.7|14571.7|14573.4|14571.4|8
1649415390000|2022-04-08 10:56:30|14573.9|14571.9|14573|14571|14574|14572|14572.7|14570.7|21
1649415400000|2022-04-08 10:56:40|14572.9|14570.9|14572.5|14570.5|14572.9|14570.9|14572.1|14570.1|9
1649415410000|2022-04-08 10:56:50|14572.4|14570.4|14573.1|14571.1|14573.2|14571.2|14572.2|14570.2|6
1649415420000|2022-04-08 10:57:00|14573.4|14571.4|14572.9|14570.9|14573.7|14571.7|14572.9|14570.9|7
1649415430000|2022-04-08 10:57:10|14572.2|14570.2|14572.2|14570.2|14572.9|14570.9|14571.9|14569.9|14
1649415440000|2022-04-08 10:57:20|14572.1|14570.1|14571.7|14569.7|14572.1|14570.1|14570.7|14568.7|29
1649415450000|2022-04-08 10:57:30|14572.2|14570.2|14573|14571|14573.2|14571.2|14572.1|14570.1|20
1649415460000|2022-04-08 10:57:40|14573.1|14571.1|14575.4|14573.4|14575.5|14573.5|14573.1|14571.1|16
1649415470000|2022-04-08 10:57:50|14575.5|14573.5|14573.4|14571.4|14575.7|14573.7|14572.6|14570.6|20
1649415480000|2022-04-08 10:58:00|14573.5|14571.5|14573.4|14571.4|14573.9|14571.9|14572.6|14570.6|10
1649415490000|2022-04-08 10:58:10|14573.5|14571.5|14572.7|14570.7|14573.5|14571.5|14572.5|14570.5|9
1649415500000|2022-04-08 10:58:20|14572.9|14570.9|14572.5|14570.5|14573|14571|14572.2|14570.2|1
1649415510000|2022-04-08 10:58:30|14572.4|14570.4|14573.5|14571.5|14573.7|14571.7|14571.4|14569.4|22
1649415520000|2022-04-08 10:58:40|14573.7|14571.7|14578.5|14576.5|14578.7|14576.7|14573.7|14571.7|80
1649415530000|2022-04-08 10:58:50|14578.2|14576.2|14578.5|14576.5|14581|14579|14578|14576|109
1649415540000|2022-04-08 10:59:00|14579|14577|14580.2|14578.2|14580.5|14578.5|14578.9|14576.9|39
1649415550000|2022-04-08 10:59:10|14580.4|14578.4|14581.4|14579.4|14581.6|14579.6|14579.9|14577.9|38
1649415560000|2022-04-08 10:59:20|14581.5|14579.5|14580.7|14578.7|14582.9|14580.9|14580.7|14578.7|47
1649415570000|2022-04-08 10:59:30|14580.9|14578.9|14579.5|14577.5|14581.5|14579.5|14579|14577|23
1649415580000|2022-04-08 10:59:40|14579.4|14577.4|14579|14577|14579.5|14577.5|14578.5|14576.5|18
1649415590000|2022-04-08 10:59:50|14579.1|14577.1|14580|14578|14580.6|14578.6|14579|14577|39
1649415600000|2022-04-08 11:00:00|14580.5|14578.5|14580.6|14578.6|14581.2|14579.2|14579.9|14577.9|41
1649415610000|2022-04-08 11:00:10|14580.7|14578.7|14580.6|14578.6|14581.1|14579.1|14580.1|14578.1|21
1649415620000|2022-04-08 11:00:20|14580.7|14578.7|14581.6|14579.6|14582.4|14580.4|14580.5|14578.5|23
1649415630000|2022-04-08 11:00:30|14581.7|14579.7|14581|14579|14581.9|14579.9|14580.7|14578.7|14
1649415640000|2022-04-08 11:00:40|14581.2|14579.2|14581.7|14579.7|14581.9|14579.9|14580.4|14578.4|58
1649415650000|2022-04-08 11:00:50|14581.6|14579.6|14580.1|14578.1|14581.9|14579.9|14579.9|14577.9|44
1649415660000|2022-04-08 11:01:00|14580|14578|14578.5|14576.5|14581.4|14579.4|14577.9|14575.9|118
1649415670000|2022-04-08 11:01:10|14578.7|14576.7|14576.7|14574.7|14578.7|14576.7|14576.1|14574.1|45
1649415680000|2022-04-08 11:01:20|14576.6|14574.6|14577.7|14575.7|14577.9|14575.9|14576.2|14574.2|28
1649415690000|2022-04-08 11:01:30|14578.2|14576.2|14578.4|14576.4|14578.6|14576.6|14577.4|14575.4|18
1649415700000|2022-04-08 11:01:40|14578.5|14576.5|14576.7|14574.7|14579|14577|14576.7|14574.7|29
1649415710000|2022-04-08 11:01:50|14576.5|14574.5|14574.9|14572.9|14576.5|14574.5|14574|14572|54
1649415720000|2022-04-08 11:02:00|14574.6|14572.6|14573.9|14571.9|14575.2|14573.2|14573.9|14571.9|30
1649415730000|2022-04-08 11:02:10|14574.5|14572.5|14570.1|14568.1|14574.7|14572.7|14569.9|14567.9|68
1649415740000|2022-04-08 11:02:20|14570|14568|14571.1|14569.1|14571.2|14569.2|14569.1|14567.1|50
1649415750000|2022-04-08 11:02:30|14571.2|14569.2|14570.4|14568.4|14571.2|14569.2|14570.1|14568.1|14
1649415760000|2022-04-08 11:02:40|14570.7|14568.7|14569.6|14567.6|14571|14569|14569.6|14567.6|21
1649415770000|2022-04-08 11:02:50|14569.7|14567.7|14569.9|14567.9|14570|14568|14569.4|14567.4|23
1649415780000|2022-04-08 11:03:00|14570|14568|14572.5|14570.5|14572.5|14570.5|14569.9|14567.9|19
1649415790000|2022-04-08 11:03:10|14572.6|14570.6|14571.4|14569.4|14572.7|14570.7|14571.4|14569.4|14
1649415800000|2022-04-08 11:03:20|14571.5|14569.5|14573.2|14571.2|14573.4|14571.4|14571.5|14569.5|20
1649415810000|2022-04-08 11:03:30|14573.4|14571.4|14573.7|14571.7|14573.9|14571.9|14573.2|14571.2|15
1649415820000|2022-04-08 11:03:40|14573.6|14571.6|14572.1|14570.1|14573.6|14571.6|14571.7|14569.7|11
1649415830000|2022-04-08 11:03:50|14571.7|14569.7|14573.1|14571.1|14573.1|14571.1|14571.7|14569.7|7
1649415840000|2022-04-08 11:04:00|14573.2|14571.2|14572.1|14570.1|14573.6|14571.6|14572|14570|16
1649415850000|2022-04-08 11:04:10|14572|14570|14572|14570|14572.9|14570.9|14571.7|14569.7|22
1649415860000|2022-04-08 11:04:20|14572.1|14570.1|14572.1|14570.1|14572.7|14570.7|14571.2|14569.2|6
1649415870000|2022-04-08 11:04:30|14572.2|14570.2|14573.5|14571.5|14573.7|14571.7|14572.1|14570.1|11
1649415880000|2022-04-08 11:04:40|14573.6|14571.6|14572.9|14570.9|14573.7|14571.7|14572.7|14570.7|9
1649415890000|2022-04-08 11:04:50|14573|14571|14572|14570|14573.2|14571.2|14571.4|14569.4|8
1649415900000|2022-04-08 11:05:00|14571.9|14569.9|14571.2|14569.2|14572.9|14570.9|14571.2|14569.2|15
1649415910000|2022-04-08 11:05:10|14571.6|14569.6|14573.6|14571.6|14573.6|14571.6|14571.5|14569.5|9
1649415920000|2022-04-08 11:05:20|14573.7|14571.7|14573.7|14571.7|14573.9|14571.9|14573.2|14571.2|11
1649415930000|2022-04-08 11:05:30|14573.9|14571.9|14575.6|14573.6|14575.6|14573.6|14573.1|14571.1|35
1649415940000|2022-04-08 11:05:40|14575.7|14573.7|14576.2|14574.2|14576.2|14574.2|14575.1|14573.1|13
1649415950000|2022-04-08 11:05:50|14576.4|14574.4|14580|14578|14580|14578|14576.4|14574.4|40
1649415960000|2022-04-08 11:06:00|14579.2|14577.2|14581.1|14579.1|14581.1|14579.1|14578.7|14576.7|34
1649415970000|2022-04-08 11:06:10|14580.9|14578.9|14582.5|14580.5|14582.7|14580.7|14580|14578|53
1649415980000|2022-04-08 11:06:20|14582.7|14580.7|14582|14580|14583|14581|14581.1|14579.1|31
1649415990000|2022-04-08 11:06:30|14582.1|14580.1|14582.6|14580.6|14582.7|14580.7|14582.1|14580.1|19
1649416000000|2022-04-08 11:06:40|14582.5|14580.5|14585.2|14583.2|14585.5|14583.5|14582.5|14580.5|82
1649416010000|2022-04-08 11:06:50|14585|14583|14586.4|14584.4|14587.4|14585.4|14584.6|14582.6|79
1649416020000|2022-04-08 11:07:00|14585.9|14583.9|14583.7|14581.7|14586|14584|14583.4|14581.4|60
1649416030000|2022-04-08 11:07:10|14583.5|14581.5|14583.5|14581.5|14583.9|14581.9|14582.1|14580.1|29
1649416040000|2022-04-08 11:07:20|14583.2|14581.2|14583.2|14581.2|14584.7|14582.7|14583.2|14581.2|11
1649416050000|2022-04-08 11:07:30|14583.1|14581.1|14584.4|14582.4|14584.4|14582.4|14583.1|14581.1|18
1649416060000|2022-04-08 11:07:40|14584.2|14582.2|14583.7|14581.7|14584.2|14582.2|14582.9|14580.9|11
1649416070000|2022-04-08 11:07:50|14584|14582|14583.7|14581.7|14584.6|14582.6|14582.7|14580.7|37
1649416080000|2022-04-08 11:08:00|14583.6|14581.6|14584.5|14582.5|14585|14583|14583.2|14581.2|18
1649416090000|2022-04-08 11:08:10|14584.2|14582.2|14585.1|14583.1|14585.9|14583.9|14584.2|14582.2|15
1649416100000|2022-04-08 11:08:20|14584.9|14582.9|14582.5|14580.5|14584.9|14582.9|14582.1|14580.1|35
1649416110000|2022-04-08 11:08:30|14582.2|14580.2|14584|14582|14584.2|14582.2|14581.5|14579.5|16
1649416120000|2022-04-08 11:08:40|14583.9|14581.9|14585.1|14583.1|14585.1|14583.1|14583.9|14581.9|13
1649416130000|2022-04-08 11:08:50|14585|14583|14584.5|14582.5|14585|14583|14584|14582|14
1649416140000|2022-04-08 11:09:00|14584.6|14582.6|14584.1|14582.1|14584.9|14582.9|14584|14582|11
1649416150000|2022-04-08 11:09:10|14584|14582|14584.9|14582.9|14584.9|14582.9|14583.7|14581.7|7
1649416160000|2022-04-08 11:09:20|14585.1|14583.1|14582.5|14580.5|14585.4|14583.4|14582.5|14580.5|26
1649416170000|2022-04-08 11:09:30|14582.7|14580.7|14582.2|14580.2|14583|14581|14581.9|14579.9|13
1649416180000|2022-04-08 11:09:40|14582|14580|14582|14580|14582|14580|14580.7|14578.7|21
1649416190000|2022-04-08 11:09:50|14582.1|14580.1|14583.5|14581.5|14583.5|14581.5|14581.5|14579.5|25
1649416200000|2022-04-08 11:10:00|14583.4|14581.4|14584.5|14582.5|14584.7|14582.7|14583.2|14581.2|21
1649416210000|2022-04-08 11:10:10|14584.4|14582.4|14584|14582|14584.4|14582.4|14582.5|14580.5|24
1649416220000|2022-04-08 11:10:20|14583.9|14581.9|14583.5|14581.5|14583.9|14581.9|14582.6|14580.6|16
1649416230000|2022-04-08 11:10:30|14584.5|14582.5|14583.9|14581.9|14585.6|14583.6|14583.9|14581.9|29
1649416240000|2022-04-08 11:10:40|14584.2|14582.2|14584.2|14582.2|14584.4|14582.4|14584|14582|13
1649416250000|2022-04-08 11:10:50|14584.4|14582.4|14583.9|14581.9|14584.7|14582.7|14583.4|14581.4|17
1649416260000|2022-04-08 11:11:00|14583.7|14581.7|14584|14582|14585|14583|14583.6|14581.6|11
1649416270000|2022-04-08 11:11:10|14583.9|14581.9|14584.9|14582.9|14584.9|14582.9|14583.5|14581.5|11
1649416280000|2022-04-08 11:11:20|14585|14583|14582.5|14580.5|14585|14583|14582|14580|58
1649416290000|2022-04-08 11:11:30|14582.4|14580.4|14581.6|14579.6|14582.4|14580.4|14581.1|14579.1|18
1649416300000|2022-04-08 11:11:40|14581.7|14579.7|14583.4|14581.4|14583.5|14581.5|14581.7|14579.7|15
1649416310000|2022-04-08 11:11:50|14583.5|14581.5|14585.1|14583.1|14585.1|14583.1|14583|14581|17
1649416320000|2022-04-08 11:12:00|14584.5|14582.5|14586.1|14584.1|14586.4|14584.4|14583.2|14581.2|24
1649416330000|2022-04-08 11:12:10|14586.2|14584.2|14588|14586|14588|14586|14586|14584|61
1649416340000|2022-04-08 11:12:20|14587.7|14585.7|14587.9|14585.9|14588.2|14586.2|14587.2|14585.2|27
1649416350000|2022-04-08 11:12:30|14587.7|14585.7|14587.2|14585.2|14588|14586|14587.2|14585.2|29
1649416360000|2022-04-08 11:12:40|14587.1|14585.1|14587|14585|14587.2|14585.2|14585|14583|26
1649416370000|2022-04-08 11:12:50|14586.7|14584.7|14587.7|14585.7|14587.7|14585.7|14585.6|14583.6|26
1649416380000|2022-04-08 11:13:00|14587.2|14585.2|14586.6|14584.6|14587.9|14585.9|14586.6|14584.6|9
1649416390000|2022-04-08 11:13:10|14586.7|14584.7|14588.2|14586.2|14588.7|14586.7|14586.7|14584.7|23
1649416400000|2022-04-08 11:13:20|14588.1|14586.1|14587.2|14585.2|14588.2|14586.2|14587.2|14585.2|17
1649416410000|2022-04-08 11:13:30|14587.4|14585.4|14587.4|14585.4|14587.5|14585.5|14586.2|14584.2|19
1649416420000|2022-04-08 11:13:40|14587.2|14585.2|14587|14585|14587.4|14585.4|14586.5|14584.5|3
1649416430000|2022-04-08 11:13:50|14586.9|14584.9|14585.2|14583.2|14587|14585|14584.9|14582.9|19
1649416440000|2022-04-08 11:14:00|14585.1|14583.1|14585|14583|14585.2|14583.2|14584.5|14582.5|13
1649416450000|2022-04-08 11:14:10|14584.9|14582.9|14583|14581|14585|14583|14583|14581|33
1649416460000|2022-04-08 11:14:20|14583.1|14581.1|14579.6|14577.6|14583.2|14581.2|14579.4|14577.4|90
1649416470000|2022-04-08 11:14:30|14579.9|14577.9|14580.5|14578.5|14581|14579|14579.5|14577.5|34
1649416480000|2022-04-08 11:14:40|14580.4|14578.4|14581.2|14579.2|14581.4|14579.4|14580.4|14578.4|14
1649416490000|2022-04-08 11:14:50|14581.1|14579.1|14581.5|14579.5|14581.7|14579.7|14580.6|14578.6|14
1649416500000|2022-04-08 11:15:00|14581.7|14579.7|14579.9|14577.9|14581.7|14579.7|14579.5|14577.5|18
1649416510000|2022-04-08 11:15:10|14580|14578|14581.4|14579.4|14581.7|14579.7|14579.6|14577.6|31
1649416520000|2022-04-08 11:15:20|14581.7|14579.7|14580|14578|14582.2|14580.2|14579.9|14577.9|27
1649416530000|2022-04-08 11:15:30|14579.9|14577.9|14581.5|14579.5|14582.2|14580.2|14579.9|14577.9|15
1649416540000|2022-04-08 11:15:40|14581.2|14579.2|14581.2|14579.2|14581.7|14579.7|14580.9|14578.9|6
1649416550000|2022-04-08 11:15:50|14581.1|14579.1|14580.9|14578.9|14581.4|14579.4|14580.5|14578.5|13
1649416560000|2022-04-08 11:16:00|14580.7|14578.7|14581.2|14579.2|14581.4|14579.4|14580.2|14578.2|7
1649416570000|2022-04-08 11:16:10|14581.1|14579.1|14581.2|14579.2|14581.9|14579.9|14581.1|14579.1|10
1649416580000|2022-04-08 11:16:20|14581.5|14579.5|14580.1|14578.1|14581.6|14579.6|14579.7|14577.7|19
1649416590000|2022-04-08 11:16:30|14580|14578|14581.1|14579.1|14581.1|14579.1|14579.9|14577.9|5
1649416600000|2022-04-08 11:16:40|14581|14579|14580.9|14578.9|14581.2|14579.2|14580.7|14578.7|4
1649416610000|2022-04-08 11:16:50|14580.7|14578.7|14581.1|14579.1|14581.2|14579.2|14580.1|14578.1|1
1649416620000|2022-04-08 11:17:00|14581|14579|14580.2|14578.2|14581|14579|14580.2|14578.2|4
1649416630000|2022-04-08 11:17:10|14580.4|14578.4|14580.9|14578.9|14580.9|14578.9|14579.2|14577.2|18
1649416640000|2022-04-08 11:17:20|14581.4|14579.4|14581|14579|14581.5|14579.5|14580.6|14578.6|4
1649416650000|2022-04-08 11:17:30|14581.1|14579.1|14580.9|14578.9|14581.1|14579.1|14580.7|14578.7|1
1649416660000|2022-04-08 11:17:40|14581|14579|14582|14580|14582|14580|14580.5|14578.5|6
1649416670000|2022-04-08 11:17:50|14582.1|14580.1|14583.5|14581.5|14583.6|14581.6|14581.9|14579.9|33
1649416680000|2022-04-08 11:18:00|14583.6|14581.6|14580.5|14578.5|14584|14582|14580.4|14578.4|15
1649416690000|2022-04-08 11:18:10|14580.4|14578.4|14579.4|14577.4|14580.4|14578.4|14578.7|14576.7|43
1649416700000|2022-04-08 11:18:20|14579.5|14577.5|14579.7|14577.7|14579.7|14577.7|14578.1|14576.1|28
1649416710000|2022-04-08 11:18:30|14580.2|14578.2|14580.2|14578.2|14580.4|14578.4|14579.6|14577.6|10
1649416720000|2022-04-08 11:18:40|14580.1|14578.1|14579.6|14577.6|14580.1|14578.1|14579.2|14577.2|3
1649416730000|2022-04-08 11:18:50|14579.5|14577.5|14580.1|14578.1|14580.7|14578.7|14579.4|14577.4|13
1649416740000|2022-04-08 11:19:00|14579.9|14577.9|14576.2|14574.2|14579.9|14577.9|14576.2|14574.2|86
1649416750000|2022-04-08 11:19:10|14576.1|14574.1|14575.9|14573.9|14576.7|14574.7|14575.6|14573.6|21
1649416760000|2022-04-08 11:19:20|14575.6|14573.6|14574.9|14572.9|14575.6|14573.6|14572.6|14570.6|88
1649416770000|2022-04-08 11:19:30|14574.7|14572.7|14577.4|14575.4|14577.7|14575.7|14574.7|14572.7|24
1649416780000|2022-04-08 11:19:40|14577.2|14575.2|14575.2|14573.2|14577.4|14575.4|14575|14573|27
1649416790000|2022-04-08 11:19:50|14575.1|14573.1|14575.9|14573.9|14575.9|14573.9|14574.7|14572.7|17
1649416800000|2022-04-08 11:20:00|14576|14574|14577.2|14575.2|14577.5|14575.5|14575|14573|23
1649416810000|2022-04-08 11:20:10|14577.5|14575.5|14580|14578|14580.1|14578.1|14576|14574|75
1649416820000|2022-04-08 11:20:20|14579.7|14577.7|14579.7|14577.7|14580.1|14578.1|14578.1|14576.1|33
1649416830000|2022-04-08 11:20:30|14580.2|14578.2|14580|14578|14580.2|14578.2|14579.5|14577.5|8
1649416840000|2022-04-08 11:20:40|14580.1|14578.1|14580|14578|14580.7|14578.7|14579.7|14577.7|15
1649416850000|2022-04-08 11:20:50|14580.1|14578.1|14582.9|14580.9|14583.1|14581.1|14580|14578|17
1649416860000|2022-04-08 11:21:00|14583|14581|14582.7|14580.7|14583.6|14581.6|14582.4|14580.4|18
1649416870000|2022-04-08 11:21:10|14582.9|14580.9|14581|14579|14582.9|14580.9|14580.2|14578.2|10
1649416880000|2022-04-08 11:21:20|14580.9|14578.9|14581.9|14579.9|14581.9|14579.9|14580.7|14578.7|13
1649416890000|2022-04-08 11:21:30|14582.1|14580.1|14580.5|14578.5|14582.5|14580.5|14580.5|14578.5|8
1649416900000|2022-04-08 11:21:40|14580.6|14578.6|14579.5|14577.5|14581|14579|14578.6|14576.6|16
1649416910000|2022-04-08 11:21:50|14579.7|14577.7|14580.5|14578.5|14580.5|14578.5|14579.7|14577.7|11
1649416920000|2022-04-08 11:22:00|14580.6|14578.6|14580.1|14578.1|14581|14579|14580.1|14578.1|5
1649416930000|2022-04-08 11:22:10|14579.7|14577.7|14579.2|14577.2|14580|14578|14579.1|14577.1|3
1649416940000|2022-04-08 11:22:20|14579.7|14577.7|14580|14578|14580.9|14578.9|14579.7|14577.7|8
1649416950000|2022-04-08 11:22:30|14579.9|14577.9|14579.2|14577.2|14580|14578|14579.2|14577.2|5
1649416960000|2022-04-08 11:22:40|14579.1|14577.1|14580|14578|14580|14578|14578.7|14576.7|9
1649416970000|2022-04-08 11:22:50|14579.5|14577.5|14579|14577|14579.7|14577.7|14578.4|14576.4|26
1649416980000|2022-04-08 11:23:00|14578.9|14576.9|14577.6|14575.6|14579.9|14577.9|14577.6|14575.6|11
1649416990000|2022-04-08 11:23:10|14577.5|14575.5|14575.5|14573.5|14577.7|14575.7|14575.5|14573.5|25
1649417000000|2022-04-08 11:23:20|14575.7|14573.7|14576|14574|14576.5|14574.5|14575.5|14573.5|14
1649417010000|2022-04-08 11:23:30|14575.9|14573.9|14575.7|14573.7|14576.4|14574.4|14575.2|14573.2|26
1649417020000|2022-04-08 11:23:40|14575.9|14573.9|14576.2|14574.2|14576.5|14574.5|14575.5|14573.5|14
1649417030000|2022-04-08 11:23:50|14576.4|14574.4|14574.2|14572.2|14576.5|14574.5|14574.2|14572.2|17
1649417040000|2022-04-08 11:24:00|14574.4|14572.4|14574.1|14572.1|14575.5|14573.5|14574|14572|16
1649417050000|2022-04-08 11:24:10|14574.2|14572.2|14574.9|14572.9|14575.2|14573.2|14574|14572|15
1649417060000|2022-04-08 11:24:20|14575|14573|14574.5|14572.5|14575.2|14573.2|14574.5|14572.5|7
1649417070000|2022-04-08 11:24:30|14574.4|14572.4|14575.2|14573.2|14575.9|14573.9|14573.4|14571.4|18
1649417080000|2022-04-08 11:24:40|14575.1|14573.1|14576.2|14574.2|14577|14575|14575|14573|12
1649417090000|2022-04-08 11:24:50|14576.4|14574.4|14576.4|14574.4|14576.5|14574.5|14575.9|14573.9|2
1649417100000|2022-04-08 11:25:00|14576.2|14574.2|14577.7|14575.7|14577.9|14575.9|14576.2|14574.2|29
1649417110000|2022-04-08 11:25:10|14576.7|14574.7|14576.9|14574.9|14577|14575|14576.5|14574.5|20
1649417120000|2022-04-08 11:25:20|14576.7|14574.7|14576.4|14574.4|14576.7|14574.7|14576.2|14574.2|11
1649417130000|2022-04-08 11:25:30|14576.5|14574.5|14576.6|14574.6|14577.5|14575.5|14576.2|14574.2|16
1649417140000|2022-04-08 11:25:40|14576.5|14574.5|14576.2|14574.2|14576.6|14574.6|14576.2|14574.2|11
1649417150000|2022-04-08 11:25:50|14576.4|14574.4|14576.4|14574.4|14576.5|14574.5|14575.9|14573.9|8
1649417160000|2022-04-08 11:26:00|14576.5|14574.5|14577.2|14575.2|14577.4|14575.4|14575.9|14573.9|13
1649417170000|2022-04-08 11:26:10|14577.5|14575.5|14579|14577|14579.6|14577.6|14577.5|14575.5|13
1649417180000|2022-04-08 11:26:20|14578.9|14576.9|14580|14578|14580|14578|14578.9|14576.9|14
1649417190000|2022-04-08 11:26:30|14579.9|14577.9|14581|14579|14581.2|14579.2|14579.7|14577.7|14
1649417200000|2022-04-08 11:26:40|14580.9|14578.9|14580.7|14578.7|14581|14579|14580.6|14578.6|4
1649417210000|2022-04-08 11:26:50|14580.6|14578.6|14578.2|14576.2|14580.6|14578.6|14577.2|14575.2|25
1649417220000|2022-04-08 11:27:00|14578.1|14576.1|14578.2|14576.2|14578.6|14576.6|14577.7|14575.7|6
1649417230000|2022-04-08 11:27:10|14578.4|14576.4|14579.5|14577.5|14579.7|14577.7|14578.2|14576.2|11
1649417240000|2022-04-08 11:27:20|14579.6|14577.6|14581|14579|14581|14579|14579.6|14577.6|7
1649417250000|2022-04-08 11:27:30|14581.5|14579.5|14580.7|14578.7|14581.5|14579.5|14580.7|14578.7|11
1649417260000|2022-04-08 11:27:40|14580.9|14578.9|14581.1|14579.1|14581.2|14579.2|14580.5|14578.5|11
1649417270000|2022-04-08 11:27:50|14581.2|14579.2|14581.2|14579.2|14581.7|14579.7|14581.1|14579.1|18
1649417280000|2022-04-08 11:28:00|14581.1|14579.1|14581.2|14579.2|14582|14580|14581.1|14579.1|11
1649417290000|2022-04-08 11:28:10|14581.4|14579.4|14582|14580|14582.2|14580.2|14581.1|14579.1|5
1649417300000|2022-04-08 11:28:20|14581.9|14579.9|14581.7|14579.7|14581.9|14579.9|14580.6|14578.6|26
1649417310000|2022-04-08 11:28:30|14581.9|14579.9|14582|14580|14582.2|14580.2|14581.4|14579.4|10
1649417320000|2022-04-08 11:28:40|14582.2|14580.2|14579.6|14577.6|14582.2|14580.2|14579.1|14577.1|23
1649417330000|2022-04-08 11:28:50|14579.4|14577.4|14579.6|14577.6|14580.5|14578.5|14579|14577|9
1649417340000|2022-04-08 11:29:00|14580|14578|14579.4|14577.4|14580|14578|14579.1|14577.1|10
1649417350000|2022-04-08 11:29:10|14579.5|14577.5|14580.2|14578.2|14580.2|14578.2|14578.7|14576.7|13
1649417360000|2022-04-08 11:29:20|14580.1|14578.1|14578.7|14576.7|14580.1|14578.1|14578.7|14576.7|13
1649417370000|2022-04-08 11:29:30|14578.9|14576.9|14578.1|14576.1|14579.2|14577.2|14578.1|14576.1|5
1649417380000|2022-04-08 11:29:40|14578|14576|14578.7|14576.7|14579.4|14577.4|14577.6|14575.6|26
1649417390000|2022-04-08 11:29:50|14578.9|14576.9|14581.5|14579.5|14581.5|14579.5|14577.7|14575.7|41
1649417400000|2022-04-08 11:30:00|14581.4|14579.4|14579|14577|14581.4|14579.4|14579|14577|41
1649417410000|2022-04-08 11:30:10|14578.9|14576.9|14576.4|14574.4|14578.9|14576.9|14576.1|14574.1|76
1649417420000|2022-04-08 11:30:20|14576.2|14574.2|14574.2|14572.2|14576.4|14574.4|14574.2|14572.2|22
1649417430000|2022-04-08 11:30:30|14574.1|14572.1|14574.7|14572.7|14574.7|14572.7|14573.7|14571.7|58
1649417440000|2022-04-08 11:30:40|14574.9|14572.9|14575.2|14573.2|14575.7|14573.7|14574|14572|17
1649417450000|2022-04-08 11:30:50|14575.4|14573.4|14577|14575|14578|14576|14575.4|14573.4|13
1649417460000|2022-04-08 11:31:00|14576.9|14574.9|14578|14576|14578.2|14576.2|14576.4|14574.4|13
1649417470000|2022-04-08 11:31:10|14577.9|14575.9|14571.5|14569.5|14578.5|14576.5|14570.5|14568.5|70
1649417480000|2022-04-08 11:31:20|14571.4|14569.4|14570.6|14568.6|14571.6|14569.6|14570.1|14568.1|53
1649417490000|2022-04-08 11:31:30|14571|14569|14571.7|14569.7|14572.5|14570.5|14571|14569|40
1649417500000|2022-04-08 11:31:40|14572|14570|14571.7|14569.7|14573|14571|14571.5|14569.5|19
1649417510000|2022-04-08 11:31:50|14571.9|14569.9|14571.7|14569.7|14573|14571|14571.5|14569.5|21
1649417520000|2022-04-08 11:32:00|14571.9|14569.9|14577.5|14575.5|14577.7|14575.7|14571.4|14569.4|47
1649417530000|2022-04-08 11:32:10|14577.4|14575.4|14578|14576|14578.1|14576.1|14576.4|14574.4|22
1649417540000|2022-04-08 11:32:20|14578.1|14576.1|14578.4|14576.4|14578.6|14576.6|14577.7|14575.7|20
1649417550000|2022-04-08 11:32:30|14578.2|14576.2|14578.7|14576.7|14578.7|14576.7|14577.5|14575.5|14
1649417560000|2022-04-08 11:32:40|14578.5|14576.5|14578.5|14576.5|14578.7|14576.7|14578|14576|6
1649417570000|2022-04-08 11:32:50|14578|14576|14577.7|14575.7|14578.7|14576.7|14577.6|14575.6|10
1649417580000|2022-04-08 11:33:00|14577.5|14575.5|14578.2|14576.2|14580|14578|14577.2|14575.2|25
1649417590000|2022-04-08 11:33:10|14578.1|14576.1|14579.2|14577.2|14579.7|14577.7|14578|14576|15
1649417600000|2022-04-08 11:33:20|14579.4|14577.4|14578|14576|14579.9|14577.9|14578|14576|6
1649417610000|2022-04-08 11:33:30|14577.9|14575.9|14578.2|14576.2|14578.5|14576.5|14577.5|14575.5|13
1649417620000|2022-04-08 11:33:40|14578.4|14576.4|14578.6|14576.6|14578.6|14576.6|14578.2|14576.2|0
1649417630000|2022-04-08 11:33:50|14578.5|14576.5|14578.9|14576.9|14579.4|14577.4|14578.2|14576.2|5
1649417640000|2022-04-08 11:34:00|14579|14577|14578.5|14576.5|14579.4|14577.4|14578.2|14576.2|3
1649417650000|2022-04-08 11:34:10|14578.6|14576.6|14578.9|14576.9|14579|14577|14577.6|14575.6|13
1649417660000|2022-04-08 11:34:20|14578.7|14576.7|14578.5|14576.5|14579|14577|14578.5|14576.5|17
1649417670000|2022-04-08 11:34:30|14578.4|14576.4|14577.5|14575.5|14578.4|14576.4|14577.1|14575.1|14
1649417680000|2022-04-08 11:34:40|14577.2|14575.2|14578|14576|14578.2|14576.2|14577.1|14575.1|12
1649417690000|2022-04-08 11:34:50|14577.9|14575.9|14578.4|14576.4|14579.4|14577.4|14577.7|14575.7|17
1649417700000|2022-04-08 11:35:00|14578.5|14576.5|14578|14576|14578.7|14576.7|14577.7|14575.7|15
1649417710000|2022-04-08 11:35:10|14578.1|14576.1|14577.5|14575.5|14578.6|14576.6|14577.5|14575.5|18
1649417720000|2022-04-08 11:35:20|14577.6|14575.6|14577.1|14575.1|14577.9|14575.9|14577.1|14575.1|21
1649417730000|2022-04-08 11:35:30|14577|14575|14577|14575|14577.5|14575.5|14576.4|14574.4|23
1649417740000|2022-04-08 11:35:40|14576.9|14574.9|14577.4|14575.4|14578|14576|14576.4|14574.4|39
1649417750000|2022-04-08 11:35:50|14577.1|14575.1|14579|14577|14579.5|14577.5|14577.1|14575.1|32
1649417760000|2022-04-08 11:36:00|14579.2|14577.2|14580.2|14578.2|14580.2|14578.2|14579|14577|15
1649417770000|2022-04-08 11:36:10|14580|14578|14580.5|14578.5|14580.7|14578.7|14579.9|14577.9|24
1649417780000|2022-04-08 11:36:20|14580.7|14578.7|14579.7|14577.7|14581.1|14579.1|14579|14577|31
1649417790000|2022-04-08 11:36:30|14579.9|14577.9|14580.2|14578.2|14580.6|14578.6|14579.7|14577.7|22
1649417800000|2022-04-08 11:36:40|14580.4|14578.4|14581.6|14579.6|14581.7|14579.7|14580.1|14578.1|58
1649417810000|2022-04-08 11:36:50|14581.7|14579.7|14582.2|14580.2|14583.9|14581.9|14581.6|14579.6|68
1649417820000|2022-04-08 11:37:00|14582.4|14580.4|14581.4|14579.4|14582.4|14580.4|14580.7|14578.7|7
1649417830000|2022-04-08 11:37:10|14581.5|14579.5|14582|14580|14582.4|14580.4|14581.2|14579.2|24
1649417840000|2022-04-08 11:37:20|14582.1|14580.1|14584.4|14582.4|14584.4|14582.4|14582|14580|16
1649417850000|2022-04-08 11:37:30|14584.1|14582.1|14582.9|14580.9|14584.9|14582.9|14582.9|14580.9|36
1649417860000|2022-04-08 11:37:40|14583|14581|14581.7|14579.7|14583.2|14581.2|14581|14579|16
1649417870000|2022-04-08 11:37:50|14581.1|14579.1|14581.5|14579.5|14582.1|14580.1|14580.7|14578.7|22
1649417880000|2022-04-08 11:38:00|14581.6|14579.6|14584.2|14582.2|14584.5|14582.5|14581.5|14579.5|45
1649417890000|2022-04-08 11:38:10|14584.4|14582.4|14583.6|14581.6|14584.6|14582.6|14583.6|14581.6|9
1649417900000|2022-04-08 11:38:20|14583.7|14581.7|14586.5|14584.5|14586.6|14584.6|14583.7|14581.7|41
1649417910000|2022-04-08 11:38:30|14586.4|14584.4|14588.7|14586.7|14588.9|14586.9|14585.2|14583.2|76
1649417920000|2022-04-08 11:38:40|14588.5|14586.5|14586.5|14584.5|14588.9|14586.9|14585.7|14583.7|53
1649417930000|2022-04-08 11:38:50|14585.6|14583.6|14586.6|14584.6|14586.7|14584.7|14584.6|14582.6|46
1649417940000|2022-04-08 11:39:00|14586.5|14584.5|14587.5|14585.5|14588.2|14586.2|14586.5|14584.5|34
1649417950000|2022-04-08 11:39:10|14587.6|14585.6|14588.7|14586.7|14588.9|14586.9|14587.5|14585.5|24
1649417960000|2022-04-08 11:39:20|14588.9|14586.9|14588.5|14586.5|14588.9|14586.9|14588.2|14586.2|26
1649417970000|2022-04-08 11:39:30|14587.5|14585.5|14589.1|14587.1|14589.4|14587.4|14587.5|14585.5|71
1649417980000|2022-04-08 11:39:40|14588.9|14586.9|14588.4|14586.4|14589.2|14587.2|14588|14586|9
1649417990000|2022-04-08 11:39:50|14588.5|14586.5|14590.6|14588.6|14590.7|14588.7|14588.5|14586.5|50
1649418000000|2022-04-08 11:40:00|14590.7|14588.7|14591.4|14589.4|14591.4|14589.4|14590.2|14588.2|39
1649418010000|2022-04-08 11:40:10|14591.6|14589.6|14589.6|14587.6|14592.2|14590.2|14589.6|14587.6|47
1649418020000|2022-04-08 11:40:20|14590.1|14588.1|14586.5|14584.5|14590.1|14588.1|14586.2|14584.2|41
1649418030000|2022-04-08 11:40:30|14586.6|14584.6|14586.9|14584.9|14587.1|14585.1|14586.2|14584.2|31
1649418040000|2022-04-08 11:40:40|14587|14585|14588.2|14586.2|14588.4|14586.4|14587|14585|20
1649418050000|2022-04-08 11:40:50|14588.4|14586.4|14587.2|14585.2|14588.7|14586.7|14586.9|14584.9|15
1649418060000|2022-04-08 11:41:00|14587.4|14585.4|14589.4|14587.4|14589.9|14587.9|14587.4|14585.4|19
1649418070000|2022-04-08 11:41:10|14589.5|14587.5|14589.7|14587.7|14589.9|14587.9|14588.4|14586.4|15
1649418080000|2022-04-08 11:41:20|14589.9|14587.9|14591.1|14589.1|14591.2|14589.2|14589.9|14587.9|7
1649418090000|2022-04-08 11:41:30|14591|14589|14590.2|14588.2|14591|14589|14590|14588|20
1649418100000|2022-04-08 11:41:40|14590.1|14588.1|14590|14588|14590.7|14588.7|14589.6|14587.6|14
1649418110000|2022-04-08 11:41:50|14589.7|14587.7|14590.5|14588.5|14591.2|14589.2|14589.6|14587.6|19
1649418120000|2022-04-08 11:42:00|14590.4|14588.4|14593.5|14591.5|14593.7|14591.7|14590.2|14588.2|49
1649418130000|2022-04-08 11:42:10|14593.4|14591.4|14593|14591|14593.5|14591.5|14592.4|14590.4|32
1649418140000|2022-04-08 11:42:20|14593.1|14591.1|14593|14591|14594.2|14592.2|14592.9|14590.9|69
1649418150000|2022-04-08 11:42:30|14592.5|14590.5|14592.7|14590.7|14592.9|14590.9|14591.9|14589.9|23
1649418160000|2022-04-08 11:42:40|14592.9|14590.9|14591.7|14589.7|14593.4|14591.4|14591.6|14589.6|29
1649418170000|2022-04-08 11:42:50|14591.6|14589.6|14592.2|14590.2|14592.2|14590.2|14590.6|14588.6|20
1649418180000|2022-04-08 11:43:00|14592.1|14590.1|14590.7|14588.7|14592.1|14590.1|14590.7|14588.7|23
1649418190000|2022-04-08 11:43:10|14591.1|14589.1|14591.2|14589.2|14592.2|14590.2|14591|14589|11
1649418200000|2022-04-08 11:43:20|14590.9|14588.9|14591.5|14589.5|14591.7|14589.7|14590.7|14588.7|10
1649418210000|2022-04-08 11:43:30|14591.4|14589.4|14591.2|14589.2|14592.1|14590.1|14591.1|14589.1|11
1649418220000|2022-04-08 11:43:40|14590.7|14588.7|14587.4|14585.4|14590.7|14588.7|14587.4|14585.4|68
1649418230000|2022-04-08 11:43:50|14587.5|14585.5|14587|14585|14587.5|14585.5|14585.9|14583.9|38
1649418240000|2022-04-08 11:44:00|14586.9|14584.9|14586.4|14584.4|14587|14585|14586|14584|17
1649418250000|2022-04-08 11:44:10|14586.5|14584.5|14586.5|14584.5|14587.2|14585.2|14585.9|14583.9|11
1649418260000|2022-04-08 11:44:20|14586.2|14584.2|14587.1|14585.1|14587.5|14585.5|14585.7|14583.7|23
1649418270000|2022-04-08 11:44:30|14587|14585|14588.5|14586.5|14588.6|14586.6|14586.9|14584.9|22
1649418280000|2022-04-08 11:44:40|14588.4|14586.4|14588.9|14586.9|14589.4|14587.4|14588.2|14586.2|9
1649418290000|2022-04-08 11:44:50|14589.2|14587.2|14587|14585|14589.4|14587.4|14586.6|14584.6|27
1649418300000|2022-04-08 11:45:00|14587.2|14585.2|14586.5|14584.5|14587.9|14585.9|14586.5|14584.5|10
1649418310000|2022-04-08 11:45:10|14586.4|14584.4|14587.1|14585.1|14588.6|14586.6|14586.2|14584.2|12
1649418320000|2022-04-08 11:45:20|14587.2|14585.2|14587.2|14585.2|14587.6|14585.6|14587.1|14585.1|5
1649418330000|2022-04-08 11:45:30|14587.4|14585.4|14586.7|14584.7|14587.5|14585.5|14586.7|14584.7|11
1649418340000|2022-04-08 11:45:40|14586.5|14584.5|14588.5|14586.5|14588.7|14586.7|14586.5|14584.5|13
1649418350000|2022-04-08 11:45:50|14588.6|14586.6|14588|14586|14588.9|14586.9|14588|14586|10
1649418360000|2022-04-08 11:46:00|14587.7|14585.7|14587.7|14585.7|14588.6|14586.6|14587.6|14585.6|7
1649418370000|2022-04-08 11:46:10|14587.9|14585.9|14587.7|14585.7|14587.9|14585.9|14587.2|14585.2|14
1649418380000|2022-04-08 11:46:20|14587.6|14585.6|14587|14585|14587.6|14585.6|14586.7|14584.7|20
1649418390000|2022-04-08 11:46:30|14586.9|14584.9|14587.1|14585.1|14587.4|14585.4|14586.7|14584.7|7
1649418400000|2022-04-08 11:46:40|14587.2|14585.2|14588.7|14586.7|14588.7|14586.7|14587.2|14585.2|15
1649418410000|2022-04-08 11:46:50|14588.6|14586.6|14587.5|14585.5|14588.6|14586.6|14587.1|14585.1|11
1649418420000|2022-04-08 11:47:00|14587.6|14585.6|14587.6|14585.6|14588.5|14586.5|14587.5|14585.5|12
1649418430000|2022-04-08 11:47:10|14587.5|14585.5|14587.4|14585.4|14587.5|14585.5|14586.7|14584.7|6
1649418440000|2022-04-08 11:47:20|14587.5|14585.5|14587.6|14585.6|14588.2|14586.2|14586.9|14584.9|10
1649418450000|2022-04-08 11:47:30|14587.7|14585.7|14587.5|14585.5|14587.7|14585.7|14587|14585|13
1649418460000|2022-04-08 11:47:40|14587.4|14585.4|14589.4|14587.4|14589.6|14587.6|14587.2|14585.2|15
1649418470000|2022-04-08 11:47:50|14589.2|14587.2|14589.1|14587.1|14589.7|14587.7|14588.5|14586.5|23
1649418480000|2022-04-08 11:48:00|14588.9|14586.9|14589|14587|14589.5|14587.5|14588.9|14586.9|9
1649418490000|2022-04-08 11:48:10|14588.9|14586.9|14589.1|14587.1|14589.1|14587.1|14588.9|14586.9|6
1649418500000|2022-04-08 11:48:20|14589.2|14587.2|14588.1|14586.1|14589.9|14587.9|14588.1|14586.1|26
1649418510000|2022-04-08 11:48:30|14588.2|14586.2|14588.6|14586.6|14588.6|14586.6|14588|14586|10
1649418520000|2022-04-08 11:48:40|14588.5|14586.5|14586.9|14584.9|14588.6|14586.6|14586.9|14584.9|23
1649418530000|2022-04-08 11:48:50|14586.7|14584.7|14588.5|14586.5|14588.5|14586.5|14586.6|14584.6|4
1649418540000|2022-04-08 11:49:00|14588|14586|14588.4|14586.4|14589|14587|14587.9|14585.9|12
1649418550000|2022-04-08 11:49:10|14588.5|14586.5|14586.7|14584.7|14588.7|14586.7|14586.7|14584.7|23
1649418560000|2022-04-08 11:49:20|14586.6|14584.6|14587.2|14585.2|14587.5|14585.5|14586.4|14584.4|4
1649418570000|2022-04-08 11:49:30|14587.1|14585.1|14586.7|14584.7|14587.2|14585.2|14586.7|14584.7|12
1649418580000|2022-04-08 11:49:40|14586.9|14584.9|14585.4|14583.4|14587.2|14585.2|14585.4|14583.4|20
1649418590000|2022-04-08 11:49:50|14585.6|14583.6|14585.2|14583.2|14586.2|14584.2|14584.9|14582.9|8
1649418600000|2022-04-08 11:50:00|14585.1|14583.1|14585.5|14583.5|14586.5|14584.5|14585|14583|30
1649418610000|2022-04-08 11:50:10|14585.6|14583.6|14585.5|14583.5|14585.7|14583.7|14583.6|14581.6|46
1649418620000|2022-04-08 11:50:20|14585.4|14583.4|14585.2|14583.2|14585.5|14583.5|14584.7|14582.7|15
1649418630000|2022-04-08 11:50:30|14585.4|14583.4|14586.4|14584.4|14586.7|14584.7|14585.4|14583.4|19
1649418640000|2022-04-08 11:50:40|14586.2|14584.2|14586.9|14584.9|14586.9|14584.9|14585.9|14583.9|6
1649418650000|2022-04-08 11:50:50|14587.2|14585.2|14586.2|14584.2|14587.4|14585.4|14586.1|14584.1|10
1649418660000|2022-04-08 11:51:00|14586.1|14584.1|14587|14585|14587.4|14585.4|14586.1|14584.1|10
1649418670000|2022-04-08 11:51:10|14587.1|14585.1|14586.6|14584.6|14587.1|14585.1|14585.9|14583.9|3
1649418680000|2022-04-08 11:51:20|14586.5|14584.5|14587.1|14585.1|14587.4|14585.4|14586.5|14584.5|8
1649418690000|2022-04-08 11:51:30|14587|14585|14587.2|14585.2|14587.5|14585.5|14587|14585|4
1649418700000|2022-04-08 11:51:40|14587.4|14585.4|14588|14586|14588.1|14586.1|14587.4|14585.4|4
1649418710000|2022-04-08 11:51:50|14588.1|14586.1|14586.7|14584.7|14588.2|14586.2|14586.7|14584.7|13
1649418720000|2022-04-08 11:52:00|14586.9|14584.9|14587.7|14585.7|14588.1|14586.1|14586.7|14584.7|21
1649418730000|2022-04-08 11:52:10|14587.9|14585.9|14587.7|14585.7|14587.9|14585.9|14587.1|14585.1|3
1649418740000|2022-04-08 11:52:20|14587.9|14585.9|14588|14586|14588.1|14586.1|14587.2|14585.2|5
1649418750000|2022-04-08 11:52:30|14588.1|14586.1|14586.1|14584.1|14588.1|14586.1|14586|14584|22
1649418760000|2022-04-08 11:52:40|14586|14584|14585.7|14583.7|14586.1|14584.1|14585.2|14583.2|19
1649418770000|2022-04-08 11:52:50|14585.5|14583.5|14587|14585|14587|14585|14585.1|14583.1|13
1649418780000|2022-04-08 11:53:00|14586.9|14584.9|14585.7|14583.7|14587|14585|14585.7|14583.7|4
1649418790000|2022-04-08 11:53:10|14585.9|14583.9|14585|14583|14586|14584|14585|14583|9
1649418800000|2022-04-08 11:53:20|14583.5|14581.5|14580.9|14578.9|14583.5|14581.5|14580.4|14578.4|71
1649418810000|2022-04-08 11:53:30|14580.6|14578.6|14582|14580|14582.6|14580.6|14580.6|14578.6|16
1649418820000|2022-04-08 11:53:40|14581.6|14579.6|14581.5|14579.5|14582.4|14580.4|14581.5|14579.5|15
1649418830000|2022-04-08 11:53:50|14581.6|14579.6|14580.5|14578.5|14582.5|14580.5|14580.4|14578.4|22
1649418840000|2022-04-08 11:54:00|14580.6|14578.6|14581.4|14579.4|14582.2|14580.2|14580.6|14578.6|22
1649418850000|2022-04-08 11:54:10|14581.7|14579.7|14581.4|14579.4|14582|14580|14581.1|14579.1|23
1649418860000|2022-04-08 11:54:20|14581.5|14579.5|14582.2|14580.2|14583|14581|14581.4|14579.4|3
1649418870000|2022-04-08 11:54:30|14582.4|14580.4|14583|14581|14583.1|14581.1|14582.2|14580.2|5
1649418880000|2022-04-08 11:54:40|14583.1|14581.1|14583.4|14581.4|14583.6|14581.6|14582.4|14580.4|15
1649418890000|2022-04-08 11:54:50|14583.2|14581.2|14582.9|14580.9|14583.5|14581.5|14582.7|14580.7|3
1649418900000|2022-04-08 11:55:00|14583.1|14581.1|14583|14581|14584|14582|14582.7|14580.7|27
1649418910000|2022-04-08 11:55:10|14583.1|14581.1|14581.5|14579.5|14583.1|14581.1|14581.5|14579.5|28
1649418920000|2022-04-08 11:55:20|14581.7|14579.7|14581.4|14579.4|14581.7|14579.7|14581.2|14579.2|12
1649418930000|2022-04-08 11:55:30|14581.5|14579.5|14581|14579|14582.2|14580.2|14581|14579|20
1649418940000|2022-04-08 11:55:40|14581.1|14579.1|14581.2|14579.2|14581.6|14579.6|14580.6|14578.6|13
1649418950000|2022-04-08 11:55:50|14581.4|14579.4|14581.9|14579.9|14581.9|14579.9|14581.4|14579.4|1
1649418960000|2022-04-08 11:56:00|14582.2|14580.2|14582|14580|14582.6|14580.6|14581.7|14579.7|28
1649418970000|2022-04-08 11:56:10|14581.9|14579.9|14581.4|14579.4|14581.9|14579.9|14581.2|14579.2|5
1649418980000|2022-04-08 11:56:20|14581.5|14579.5|14578.7|14576.7|14581.7|14579.7|14578.2|14576.2|52
1649418990000|2022-04-08 11:56:30|14578.1|14576.1|14577.9|14575.9|14578.5|14576.5|14577.6|14575.6|32
1649419000000|2022-04-08 11:56:40|14577.5|14575.5|14575.9|14573.9|14577.6|14575.6|14574.4|14572.4|76
1649419010000|2022-04-08 11:56:50|14576|14574|14574.5|14572.5|14576.4|14574.4|14574.4|14572.4|59
1649419020000|2022-04-08 11:57:00|14574.4|14572.4|14572|14570|14574.4|14572.4|14571.7|14569.7|50
1649419030000|2022-04-08 11:57:10|14572.1|14570.1|14574.7|14572.7|14574.7|14572.7|14572.1|14570.1|51
1649419040000|2022-04-08 11:57:20|14575|14573|14575.7|14573.7|14576|14574|14574|14572|40
1649419050000|2022-04-08 11:57:30|14575.2|14573.2|14576.7|14574.7|14577.2|14575.2|14575.1|14573.1|19
1649419060000|2022-04-08 11:57:40|14576.6|14574.6|14576.4|14574.4|14577|14575|14576.2|14574.2|53
1649419070000|2022-04-08 11:57:50|14576.5|14574.5|14576.2|14574.2|14576.5|14574.5|14575.4|14573.4|7
1649419080000|2022-04-08 11:58:00|14576.1|14574.1|14575|14573|14576.1|14574.1|14574.9|14572.9|8
1649419090000|2022-04-08 11:58:10|14575.1|14573.1|14574.7|14572.7|14575.6|14573.6|14574.2|14572.2|35
1649419100000|2022-04-08 11:58:20|14574.6|14572.6|14574.7|14572.7|14575.2|14573.2|14574|14572|35
1649419110000|2022-04-08 11:58:30|14574.6|14572.6|14574.4|14572.4|14574.7|14572.7|14574|14572|23
1649419120000|2022-04-08 11:58:40|14574.2|14572.2|14574.5|14572.5|14574.7|14572.7|14574|14572|38
1649419130000|2022-04-08 11:58:50|14574.4|14572.4|14574|14572|14574.9|14572.9|14574|14572|13
1649419140000|2022-04-08 11:59:00|14574.1|14572.1|14573.9|14571.9|14574.2|14572.2|14573.7|14571.7|22
1649419150000|2022-04-08 11:59:10|14574|14572|14575.7|14573.7|14576.1|14574.1|14574|14572|13
1649419160000|2022-04-08 11:59:20|14575.5|14573.5|14576.6|14574.6|14577.2|14575.2|14575.5|14573.5|12
1649419170000|2022-04-08 11:59:30|14576.5|14574.5|14577.4|14575.4|14577.4|14575.4|14575.9|14573.9|14
1649419180000|2022-04-08 11:59:40|14577.2|14575.2|14577.1|14575.1|14577.5|14575.5|14576.9|14574.9|4
1649419190000|2022-04-08 11:59:50|14577|14575|14579.1|14577.1|14579.1|14577.1|14577|14575|13
1649419200000|2022-04-08 12:00:00|14579|14577|14578.2|14576.2|14579.9|14577.9|14577.9|14575.9|65
1649419210000|2022-04-08 12:00:10|14578|14576|14576.1|14574.1|14578.1|14576.1|14576.1|14574.1|23
1649419220000|2022-04-08 12:00:20|14576.6|14574.6|14578.9|14576.9|14579.4|14577.4|14576.6|14574.6|25
1649419230000|2022-04-08 12:00:30|14579|14577|14579.1|14577.1|14579.4|14577.4|14578.9|14576.9|11
1649419240000|2022-04-08 12:00:40|14579.2|14577.2|14579.1|14577.1|14579.4|14577.4|14578.5|14576.5|16
1649419250000|2022-04-08 12:00:50|14579.9|14577.9|14582.9|14580.9|14582.9|14580.9|14579.7|14577.7|87
1649419260000|2022-04-08 12:01:00|14582.7|14580.7|14582.5|14580.5|14583.4|14581.4|14581.4|14579.4|49
1649419270000|2022-04-08 12:01:10|14582.7|14580.7|14582.1|14580.1|14582.7|14580.7|14581.7|14579.7|17
1649419280000|2022-04-08 12:01:20|14581.9|14579.9|14582.5|14580.5|14583.2|14581.2|14581.6|14579.6|20
1649419290000|2022-04-08 12:01:30|14582.2|14580.2|14580.5|14578.5|14582.5|14580.5|14580|14578|21
1649419300000|2022-04-08 12:01:40|14580.4|14578.4|14580.1|14578.1|14581.4|14579.4|14579.7|14577.7|21
1649419310000|2022-04-08 12:01:50|14580.2|14578.2|14579.7|14577.7|14580.7|14578.7|14579.4|14577.4|28
1649419320000|2022-04-08 12:02:00|14579.6|14577.6|14579.2|14577.2|14581|14579|14579.2|14577.2|8
1649419330000|2022-04-08 12:02:10|14579.4|14577.4|14574.4|14572.4|14579.4|14577.4|14574.4|14572.4|75
1649419340000|2022-04-08 12:02:20|14574.2|14572.2|14575|14573|14575.6|14573.6|14574.2|14572.2|37
1649419350000|2022-04-08 12:02:30|14574.9|14572.9|14578|14576|14579.1|14577.1|14574.9|14572.9|35
1649419360000|2022-04-08 12:02:40|14577.7|14575.7|14576.7|14574.7|14578|14576|14576.5|14574.5|16
1649419370000|2022-04-08 12:02:50|14576.6|14574.6|14575.7|14573.7|14576.9|14574.9|14575.6|14573.6|16
1649419380000|2022-04-08 12:03:00|14575.5|14573.5|14574.6|14572.6|14576.6|14574.6|14574.1|14572.1|78
1649419390000|2022-04-08 12:03:10|14574.5|14572.5|14574.2|14572.2|14575|14573|14572.7|14570.7|48
1649419400000|2022-04-08 12:03:20|14574.1|14572.1|14571.5|14569.5|14574.5|14572.5|14571.5|14569.5|55
1649419410000|2022-04-08 12:03:30|14571.4|14569.4|14572.7|14570.7|14572.9|14570.9|14571|14569|42
1649419420000|2022-04-08 12:03:40|14572.6|14570.6|14572.2|14570.2|14573.1|14571.1|14572.1|14570.1|11
1649419430000|2022-04-08 12:03:50|14572.4|14570.4|14572|14570|14573.2|14571.2|14571.5|14569.5|21
1649419440000|2022-04-08 12:04:00|14572.2|14570.2|14572|14570|14572.2|14570.2|14571.2|14569.2|21
1649419450000|2022-04-08 12:04:10|14571.9|14569.9|14571.2|14569.2|14571.9|14569.9|14571.1|14569.1|12
1649419460000|2022-04-08 12:04:20|14571|14569|14564.6|14562.6|14571|14569|14563.9|14561.9|191
1649419470000|2022-04-08 12:04:30|14564.7|14562.7|14565.4|14563.4|14567|14565|14564.5|14562.5|72
1649419480000|2022-04-08 12:04:40|14565.2|14563.2|14565.2|14563.2|14565.7|14563.7|14564.4|14562.4|29
1649419490000|2022-04-08 12:04:50|14565|14563|14564.9|14562.9|14565.2|14563.2|14564|14562|36
1649419500000|2022-04-08 12:05:00|14564.7|14562.7|14564.9|14562.9|14565.4|14563.4|14563.4|14561.4|37
1649419510000|2022-04-08 12:05:10|14564.7|14562.7|14567.7|14565.7|14569.1|14567.1|14564.6|14562.6|85
1649419520000|2022-04-08 12:05:20|14568|14566|14567.5|14565.5|14568.2|14566.2|14567.2|14565.2|7
1649419530000|2022-04-08 12:05:30|14568|14566|14568.1|14566.1|14568.1|14566.1|14566.7|14564.7|38
1649419540000|2022-04-08 12:05:40|14567.9|14565.9|14563.7|14561.7|14567.9|14565.9|14563.1|14561.1|40
1649419550000|2022-04-08 12:05:50|14564|14562|14566|14564|14566.2|14564.2|14563.7|14561.7|23
1649419560000|2022-04-08 12:06:00|14565.9|14563.9|14567.9|14565.9|14568.1|14566.1|14565.6|14563.6|66
1649419570000|2022-04-08 12:06:10|14567.5|14565.5|14567.6|14565.6|14568.4|14566.4|14566.5|14564.5|45
1649419580000|2022-04-08 12:06:20|14567.9|14565.9|14568.5|14566.5|14568.6|14566.6|14567.1|14565.1|40
1649419590000|2022-04-08 12:06:30|14568.6|14566.6|14566.9|14564.9|14568.7|14566.7|14566.9|14564.9|9
1649419600000|2022-04-08 12:06:40|14566.7|14564.7|14567|14565|14567.9|14565.9|14566.6|14564.6|28
1649419610000|2022-04-08 12:06:50|14566.9|14564.9|14565.4|14563.4|14567|14565|14564.7|14562.7|63
1649419620000|2022-04-08 12:07:00|14565.5|14563.5|14565|14563|14565.5|14563.5|14563.6|14561.6|33
1649419630000|2022-04-08 12:07:10|14565.1|14563.1|14565.5|14563.5|14566.5|14564.5|14564.9|14562.9|14
1649419640000|2022-04-08 12:07:20|14565.4|14563.4|14564.9|14562.9|14565.7|14563.7|14564.2|14562.2|12
1649419650000|2022-04-08 12:07:30|14564.2|14562.2|14563.5|14561.5|14564.2|14562.2|14563|14561|46
1649419660000|2022-04-08 12:07:40|14563.4|14561.4|14565|14563|14565.1|14563.1|14563|14561|14
1649419670000|2022-04-08 12:07:50|14564.9|14562.9|14564.2|14562.2|14565.1|14563.1|14563.5|14561.5|23
1649419680000|2022-04-08 12:08:00|14564.5|14562.5|14565.4|14563.4|14565.7|14563.7|14564.5|14562.5|13
1649419690000|2022-04-08 12:08:10|14565.7|14563.7|14565.4|14563.4|14566.1|14564.1|14565.2|14563.2|15
1649419700000|2022-04-08 12:08:20|14565.5|14563.5|14564.6|14562.6|14565.5|14563.5|14564.6|14562.6|4
1649419710000|2022-04-08 12:08:30|14564.4|14562.4|14563.7|14561.7|14564.6|14562.6|14563.6|14561.6|16
1649419720000|2022-04-08 12:08:40|14563.9|14561.9|14563.4|14561.4|14564|14562|14563.4|14561.4|14
1649419730000|2022-04-08 12:08:50|14563.7|14561.7|14563.5|14561.5|14563.7|14561.7|14562.9|14560.9|15
1649419740000|2022-04-08 12:09:00|14563.4|14561.4|14560.9|14558.9|14563.4|14561.4|14560.5|14558.5|57
1649419750000|2022-04-08 12:09:10|14561.1|14559.1|14561.7|14559.7|14563.2|14561.2|14561|14559|34
1649419760000|2022-04-08 12:09:20|14562|14560|14563|14561|14563.1|14561.1|14561.9|14559.9|17
1649419770000|2022-04-08 12:09:30|14563.1|14561.1|14563.7|14561.7|14563.7|14561.7|14562.5|14560.5|16
1649419780000|2022-04-08 12:09:40|14563.9|14561.9|14563.5|14561.5|14564.4|14562.4|14561.2|14559.2|28
1649419790000|2022-04-08 12:09:50|14563.7|14561.7|14565.2|14563.2|14565.2|14563.2|14563.2|14561.2|11
1649419800000|2022-04-08 12:10:00|14564.6|14562.6|14563.2|14561.2|14564.6|14562.6|14562.4|14560.4|31
1649419810000|2022-04-08 12:10:10|14563|14561|14562.5|14560.5|14563.4|14561.4|14562.5|14560.5|13
1649419820000|2022-04-08 12:10:20|14562.6|14560.6|14561.5|14559.5|14562.7|14560.7|14561.4|14559.4|10
1649419830000|2022-04-08 12:10:30|14561.6|14559.6|14562.2|14560.2|14562.4|14560.4|14561.1|14559.1|22
1649419840000|2022-04-08 12:10:40|14562.1|14560.1|14560.1|14558.1|14562.2|14560.2|14560.1|14558.1|15
1649419850000|2022-04-08 12:10:50|14560.2|14558.2|14560.6|14558.6|14561.5|14559.5|14560.1|14558.1|11
1649419860000|2022-04-08 12:11:00|14560.5|14558.5|14559.1|14557.1|14561.5|14559.5|14559.1|14557.1|49
1649419870000|2022-04-08 12:11:10|14559.2|14557.2|14559.7|14557.7|14560.4|14558.4|14559.1|14557.1|29
1649419880000|2022-04-08 12:11:20|14559.9|14557.9|14559.2|14557.2|14560.1|14558.1|14558.7|14556.7|13
1649419890000|2022-04-08 12:11:30|14559.1|14557.1|14559|14557|14559.4|14557.4|14558|14556|24
1649419900000|2022-04-08 12:11:40|14558.9|14556.9|14559.5|14557.5|14559.9|14557.9|14558.6|14556.6|19
1649419910000|2022-04-08 12:11:50|14559.6|14557.6|14559.4|14557.4|14559.7|14557.7|14559.4|14557.4|7
1649419920000|2022-04-08 12:12:00|14559.2|14557.2|14556|14554|14559.7|14557.7|14555.9|14553.9|81
1649419930000|2022-04-08 12:12:10|14555.9|14553.9|14555|14553|14556.5|14554.5|14554.5|14552.5|122
1649419940000|2022-04-08 12:12:20|14555.5|14553.5|14555.7|14553.7|14555.7|14553.7|14555.1|14553.1|36
1649419950000|2022-04-08 12:12:30|14555.9|14553.9|14556.4|14554.4|14557|14555|14555.9|14553.9|19
1649419960000|2022-04-08 12:12:40|14556.7|14554.7|14557.9|14555.9|14558.2|14556.2|14556.2|14554.2|13
1649419970000|2022-04-08 12:12:50|14558|14556|14558.5|14556.5|14559|14557|14557.7|14555.7|14
1649419980000|2022-04-08 12:13:00|14558.6|14556.6|14554.2|14552.2|14558.7|14556.7|14554.2|14552.2|109
1649419990000|2022-04-08 12:13:10|14554|14552|14554.4|14552.4|14555|14553|14553.2|14551.2|24
1649420000000|2022-04-08 12:13:20|14554.6|14552.6|14555|14553|14555|14553|14554.4|14552.4|15
1649420010000|2022-04-08 12:13:30|14554.9|14552.9|14555.5|14553.5|14555.5|14553.5|14553.9|14551.9|34
1649420020000|2022-04-08 12:13:40|14555.2|14553.2|14556.4|14554.4|14556.7|14554.7|14555.1|14553.1|34
1649420030000|2022-04-08 12:13:50|14556.5|14554.5|14555.5|14553.5|14556.5|14554.5|14555.4|14553.4|5
1649420040000|2022-04-08 12:14:00|14555.2|14553.2|14556.4|14554.4|14556.4|14554.4|14555|14553|23
1649420050000|2022-04-08 12:14:10|14556.5|14554.5|14554.2|14552.2|14556.5|14554.5|14554.1|14552.1|16
1649420060000|2022-04-08 12:14:20|14554.6|14552.6|14553.2|14551.2|14557|14555|14553.1|14551.1|24
1649420070000|2022-04-08 12:14:30|14553.1|14551.1|14554.2|14552.2|14554.2|14552.2|14553.1|14551.1|34
1649420080000|2022-04-08 12:14:40|14554.4|14552.4|14554.7|14552.7|14555.4|14553.4|14553.2|14551.2|23
1649420090000|2022-04-08 12:14:50|14554.9|14552.9|14554.5|14552.5|14554.9|14552.9|14553.7|14551.7|11
1649420100000|2022-04-08 12:15:00|14554.6|14552.6|14555.4|14553.4|14555.4|14553.4|14553.2|14551.2|33
1649420110000|2022-04-08 12:15:10|14555.2|14553.2|14555.7|14553.7|14556|14554|14554.2|14552.2|18
1649420120000|2022-04-08 12:15:20|14555.9|14553.9|14558.9|14556.9|14559.9|14557.9|14555.9|14553.9|67
1649420130000|2022-04-08 12:15:30|14559|14557|14557|14555|14559.1|14557.1|14556.9|14554.9|46
1649420140000|2022-04-08 12:15:40|14557.1|14555.1|14555.5|14553.5|14557.9|14555.9|14555.5|14553.5|12
1649420150000|2022-04-08 12:15:50|14555.7|14553.7|14556.6|14554.6|14556.7|14554.7|14555|14553|16
1649420160000|2022-04-08 12:16:00|14556.7|14554.7|14555.7|14553.7|14557.4|14555.4|14555.7|14553.7|20
1649420170000|2022-04-08 12:16:10|14556|14554|14554.9|14552.9|14556.2|14554.2|14554.9|14552.9|28
1649420180000|2022-04-08 12:16:20|14555|14553|14554.4|14552.4|14555.2|14553.2|14553.2|14551.2|32
1649420190000|2022-04-08 12:16:30|14554.5|14552.5|14556.2|14554.2|14556.2|14554.2|14554.2|14552.2|12
1649420200000|2022-04-08 12:16:40|14556.4|14554.4|14556.5|14554.5|14556.5|14554.5|14555.7|14553.7|8
1649420210000|2022-04-08 12:16:50|14556.4|14554.4|14556.1|14554.1|14556.6|14554.6|14555.9|14553.9|8
1649420220000|2022-04-08 12:17:00|14556.2|14554.2|14557.1|14555.1|14557.2|14555.2|14556.1|14554.1|10
1649420230000|2022-04-08 12:17:10|14557.2|14555.2|14557.5|14555.5|14557.9|14555.9|14556.4|14554.4|21
1649420240000|2022-04-08 12:17:20|14557.6|14555.6|14557.2|14555.2|14557.6|14555.6|14556.4|14554.4|10
1649420250000|2022-04-08 12:17:30|14556.5|14554.5|14557.1|14555.1|14557.4|14555.4|14556.5|14554.5|40
1649420260000|2022-04-08 12:17:40|14556.7|14554.7|14555.6|14553.6|14556.7|14554.7|14554.7|14552.7|24
1649420270000|2022-04-08 12:17:50|14555.9|14553.9|14554|14552|14555.9|14553.9|14553.9|14551.9|18
1649420280000|2022-04-08 12:18:00|14554.1|14552.1|14554.7|14552.7|14556.5|14554.5|14554.1|14552.1|46
1649420290000|2022-04-08 12:18:10|14554.5|14552.5|14556.2|14554.2|14556.2|14554.2|14554.5|14552.5|6
1649420300000|2022-04-08 12:18:20|14556.4|14554.4|14552.5|14550.5|14556.4|14554.4|14552.5|14550.5|42
1649420310000|2022-04-08 12:18:30|14552.1|14550.1|14552.5|14550.5|14553.7|14551.7|14551.9|14549.9|46
1649420320000|2022-04-08 12:18:40|14552.6|14550.6|14553.6|14551.6|14553.6|14551.6|14552|14550|13
1649420330000|2022-04-08 12:18:50|14553.7|14551.7|14552.7|14550.7|14553.9|14551.9|14552.5|14550.5|22
1649420340000|2022-04-08 12:19:00|14552.9|14550.9|14555|14553|14555.5|14553.5|14552.9|14550.9|14
1649420350000|2022-04-08 12:19:10|14554.9|14552.9|14554|14552|14554.9|14552.9|14552.9|14550.9|16
1649420360000|2022-04-08 12:19:20|14553.9|14551.9|14552.2|14550.2|14553.9|14551.9|14552|14550|13
1649420370000|2022-04-08 12:19:30|14552|14550|14552|14550|14552.2|14550.2|14551.4|14549.4|11
1649420380000|2022-04-08 12:19:40|14552.1|14550.1|14552|14550|14552.5|14550.5|14551.5|14549.5|10
1649420390000|2022-04-08 12:19:50|14551.9|14549.9|14552.9|14550.9|14552.9|14550.9|14550.7|14548.7|38
1649420400000|2022-04-08 12:20:00|14552.7|14550.7|14553.6|14551.6|14553.9|14551.9|14552.5|14550.5|39
1649420410000|2022-04-08 12:20:10|14553.1|14551.1|14555.4|14553.4|14557.1|14555.1|14553|14551|55
1649420420000|2022-04-08 12:20:20|14555.2|14553.2|14555.6|14553.6|14556.2|14554.2|14555|14553|25
1649420430000|2022-04-08 12:20:30|14556|14554|14556.7|14554.7|14556.9|14554.9|14555.7|14553.7|20
1649420440000|2022-04-08 12:20:40|14557|14555|14557.7|14555.7|14557.7|14555.7|14556.4|14554.4|24
1649420450000|2022-04-08 12:20:50|14557.5|14555.5|14558.4|14556.4|14558.4|14556.4|14557.5|14555.5|19
1649420460000|2022-04-08 12:21:00|14557.5|14555.5|14558.5|14556.5|14558.7|14556.7|14557.4|14555.4|48
1649420470000|2022-04-08 12:21:10|14558.4|14556.4|14559.2|14557.2|14559.4|14557.4|14557.5|14555.5|41
1649420480000|2022-04-08 12:21:20|14559|14557|14558.4|14556.4|14559.4|14557.4|14558.1|14556.1|13
1649420490000|2022-04-08 12:21:30|14558.2|14556.2|14558.5|14556.5|14558.7|14556.7|14558.1|14556.1|7
1649420500000|2022-04-08 12:21:40|14558.4|14556.4|14559.2|14557.2|14559.9|14557.9|14558.4|14556.4|10
1649420510000|2022-04-08 12:21:50|14559.4|14557.4|14560|14558|14560.5|14558.5|14559.2|14557.2|52
1649420520000|2022-04-08 12:22:00|14560.2|14558.2|14558.2|14556.2|14560.2|14558.2|14558.2|14556.2|22
1649420530000|2022-04-08 12:22:10|14558.1|14556.1|14557.5|14555.5|14559|14557|14557.5|14555.5|15
1649420540000|2022-04-08 12:22:20|14557.4|14555.4|14558.7|14556.7|14559.6|14557.6|14557.4|14555.4|25
1649420550000|2022-04-08 12:22:30|14558.6|14556.6|14559.5|14557.5|14559.5|14557.5|14558.4|14556.4|3
1649420560000|2022-04-08 12:22:40|14559.6|14557.6|14558.6|14556.6|14559.6|14557.6|14557.9|14555.9|11
1649420570000|2022-04-08 12:22:50|14558.2|14556.2|14557.7|14555.7|14558.2|14556.2|14557|14555|21
1649420580000|2022-04-08 12:23:00|14557.9|14555.9|14557.7|14555.7|14559|14557|14557.7|14555.7|9
1649420590000|2022-04-08 12:23:10|14557.9|14555.9|14557.2|14555.2|14557.9|14555.9|14557.1|14555.1|9
1649420600000|2022-04-08 12:23:20|14557.4|14555.4|14557.5|14555.5|14558.2|14556.2|14556.4|14554.4|44
1649420610000|2022-04-08 12:23:30|14557.2|14555.2|14558.7|14556.7|14559|14557|14557|14555|22
1649420620000|2022-04-08 12:23:40|14558.6|14556.6|14557|14555|14558.6|14556.6|14556.6|14554.6|8
1649420630000|2022-04-08 12:23:50|14557.2|14555.2|14558.1|14556.1|14558.1|14556.1|14557|14555|11
1649420640000|2022-04-08 12:24:00|14558|14556|14564.1|14562.1|14564.4|14562.4|14558|14556|125
1649420650000|2022-04-08 12:24:10|14564.4|14562.4|14564.6|14562.6|14564.6|14562.6|14563.5|14561.5|77
1649420660000|2022-04-08 12:24:20|14564.9|14562.9|14565.1|14563.1|14567.5|14565.5|14564.9|14562.9|125
1649420670000|2022-04-08 12:24:30|14564.9|14562.9|14566.6|14564.6|14566.9|14564.9|14564.9|14562.9|46
1649420680000|2022-04-08 12:24:40|14566.7|14564.7|14565.7|14563.7|14567.1|14565.1|14565.4|14563.4|42
1649420690000|2022-04-08 12:24:50|14565.6|14563.6|14565.5|14563.5|14566|14564|14565.2|14563.2|27
1649420700000|2022-04-08 12:25:00|14565.6|14563.6|14562.7|14560.7|14566.1|14564.1|14562.6|14560.6|51
1649420710000|2022-04-08 12:25:10|14562.9|14560.9|14562.6|14560.6|14563.7|14561.7|14562.6|14560.6|15
1649420720000|2022-04-08 12:25:20|14562.7|14560.7|14564.7|14562.7|14564.7|14562.7|14562.6|14560.6|13
1649420730000|2022-04-08 12:25:30|14564.6|14562.6|14564.5|14562.5|14565|14563|14563.9|14561.9|10
1649420740000|2022-04-08 12:25:40|14564.4|14562.4|14566.5|14564.5|14566.7|14564.7|14564.2|14562.2|24
1649420750000|2022-04-08 12:25:50|14566.7|14564.7|14564.5|14562.5|14566.9|14564.9|14564.1|14562.1|26
1649420760000|2022-04-08 12:26:00|14564.6|14562.6|14563.5|14561.5|14564.9|14562.9|14563.4|14561.4|12
1649420770000|2022-04-08 12:26:10|14563.6|14561.6|14562.6|14560.6|14563.7|14561.7|14562.1|14560.1|28
1649420780000|2022-04-08 12:26:20|14562.9|14560.9|14564.7|14562.7|14565.4|14563.4|14562.9|14560.9|14
1649420790000|2022-04-08 12:26:30|14565|14563|14565|14563|14565.6|14563.6|14564.9|14562.9|6
1649420800000|2022-04-08 12:26:40|14565.1|14563.1|14565.2|14563.2|14566|14564|14565|14563|11
1649420810000|2022-04-08 12:26:50|14565.4|14563.4|14566.1|14564.1|14566.1|14564.1|14565|14563|4
1649420820000|2022-04-08 12:27:00|14566.4|14564.4|14565.7|14563.7|14566.5|14564.5|14565|14563|19
1649420830000|2022-04-08 12:27:10|14565.9|14563.9|14565.5|14563.5|14565.9|14563.9|14565.4|14563.4|9
1649420840000|2022-04-08 12:27:20|14565.6|14563.6|14567.4|14565.4|14567.9|14565.9|14565|14563|64
1649420850000|2022-04-08 12:27:30|14567.5|14565.5|14568.2|14566.2|14568.2|14566.2|14566.9|14564.9|42
1649420860000|2022-04-08 12:27:40|14568.1|14566.1|14568|14566|14568.4|14566.4|14566.7|14564.7|39
1649420870000|2022-04-08 12:27:50|14568.1|14566.1|14566.1|14564.1|14569.1|14567.1|14566|14564|60
1649420880000|2022-04-08 12:28:00|14566.6|14564.6|14566.6|14564.6|14567.7|14565.7|14566|14564|33
1649420890000|2022-04-08 12:28:10|14565.7|14563.7|14565.5|14563.5|14565.9|14563.9|14564.6|14562.6|37
1649420900000|2022-04-08 12:28:20|14565.4|14563.4|14564.6|14562.6|14566|14564|14564.1|14562.1|29
1649420910000|2022-04-08 12:28:30|14564.5|14562.5|14564|14562|14565|14563|14563.5|14561.5|15
1649420920000|2022-04-08 12:28:40|14564.1|14562.1|14564.2|14562.2|14564.6|14562.6|14564|14562|9
1649420930000|2022-04-08 12:28:50|14564|14562|14565.5|14563.5|14565.6|14563.6|14564|14562|9
1649420940000|2022-04-08 12:29:00|14565.4|14563.4|14564.1|14562.1|14565.4|14563.4|14564.1|14562.1|21
1649420950000|2022-04-08 12:29:10|14563.9|14561.9|14563.7|14561.7|14564.2|14562.2|14562.6|14560.6|28
1649420960000|2022-04-08 12:29:20|14564|14562|14562.5|14560.5|14564|14562|14562.4|14560.4|14
1649420970000|2022-04-08 12:29:30|14562.6|14560.6|14559|14557|14563.5|14561.5|14558.9|14556.9|34
1649420980000|2022-04-08 12:29:40|14558.9|14556.9|14560.7|14558.7|14561.4|14559.4|14558.4|14556.4|29
1649420990000|2022-04-08 12:29:50|14560.5|14558.5|14561.5|14559.5|14561.5|14559.5|14560.2|14558.2|15
1649421000000|2022-04-08 12:30:00|14561.4|14559.4|14561.5|14559.5|14562|14560|14560.1|14558.1|37
1649421010000|2022-04-08 12:30:10|14561.7|14559.7|14561.7|14559.7|14562.5|14560.5|14561|14559|17
1649421020000|2022-04-08 12:30:20|14561.6|14559.6|14561.7|14559.7|14562.2|14560.2|14561.2|14559.2|7
1649421030000|2022-04-08 12:30:30|14561.6|14559.6|14564.7|14562.7|14565.2|14563.2|14561.6|14559.6|53
1649421040000|2022-04-08 12:30:40|14564.1|14562.1|14562.7|14560.7|14564.9|14562.9|14562.6|14560.6|16
1649421050000|2022-04-08 12:30:50|14562.9|14560.9|14564.7|14562.7|14564.7|14562.7|14562.6|14560.6|22
1649421060000|2022-04-08 12:31:00|14565|14563|14564.5|14562.5|14565|14563|14564|14562|11
1649421070000|2022-04-08 12:31:10|14564.6|14562.6|14564|14562|14564.7|14562.7|14564|14562|2
1649421080000|2022-04-08 12:31:20|14563.9|14561.9|14562|14560|14563.9|14561.9|14561.5|14559.5|31
1649421090000|2022-04-08 12:31:30|14561.9|14559.9|14560.5|14558.5|14562|14560|14559.7|14557.7|40
1649421100000|2022-04-08 12:31:40|14560.4|14558.4|14559.5|14557.5|14560.5|14558.5|14559.2|14557.2|45
1649421110000|2022-04-08 12:31:50|14559.6|14557.6|14556|14554|14559.6|14557.6|14555.7|14553.7|62
1649421120000|2022-04-08 12:32:00|14555.9|14553.9|14548.5|14546.5|14555.9|14553.9|14548.5|14546.5|117
1649421130000|2022-04-08 12:32:10|14548.4|14546.4|14553.5|14551.5|14553.6|14551.6|14547.9|14545.9|114
1649421140000|2022-04-08 12:32:20|14553.4|14551.4|14552.5|14550.5|14553.4|14551.4|14550.5|14548.5|26
1649421150000|2022-04-08 12:32:30|14552.7|14550.7|14552.2|14550.2|14553.4|14551.4|14551.2|14549.2|54
1649421160000|2022-04-08 12:32:40|14552.4|14550.4|14551.7|14549.7|14552.9|14550.9|14551.5|14549.5|14
1649421170000|2022-04-08 12:32:50|14551|14549|14552.5|14550.5|14553|14551|14551|14549|11
1649421180000|2022-04-08 12:33:00|14552.7|14550.7|14552.1|14550.1|14552.9|14550.9|14551.5|14549.5|9
1649421190000|2022-04-08 12:33:10|14552.2|14550.2|14552.2|14550.2|14553.4|14551.4|14551.9|14549.9|3
1649421200000|2022-04-08 12:33:20|14552|14550|14552.2|14550.2|14552.7|14550.7|14552|14550|15
1649421210000|2022-04-08 12:33:30|14552.4|14550.4|14549.1|14547.1|14552.4|14550.4|14547.5|14545.5|97
1649421220000|2022-04-08 12:33:40|14549|14547|14547.9|14545.9|14549.1|14547.1|14547.7|14545.7|18
1649421230000|2022-04-08 12:33:50|14547.7|14545.7|14549.4|14547.4|14549.6|14547.6|14547.7|14545.7|37
1649421240000|2022-04-08 12:34:00|14549.5|14547.5|14546|14544|14549.6|14547.6|14546|14544|82
1649421250000|2022-04-08 12:34:10|14546.1|14544.1|14547.9|14545.9|14548.5|14546.5|14546|14544|42
1649421260000|2022-04-08 12:34:20|14548|14546|14543.6|14541.6|14548.7|14546.7|14542.7|14540.7|116
1649421270000|2022-04-08 12:34:30|14543.7|14541.7|14543.5|14541.5|14544.1|14542.1|14542.2|14540.2|40
1649421280000|2022-04-08 12:34:40|14543.4|14541.4|14542.2|14540.2|14543.6|14541.6|14542.1|14540.1|17
1649421290000|2022-04-08 12:34:50|14542.1|14540.1|14544.9|14542.9|14544.9|14542.9|14542.1|14540.1|35
1649421300000|2022-04-08 12:35:00|14545|14543|14542.5|14540.5|14545|14543|14542.2|14540.2|49
1649421310000|2022-04-08 12:35:10|14542.4|14540.4|14540.7|14538.7|14542.9|14540.9|14540|14538|52
1649421320000|2022-04-08 12:35:20|14540.6|14538.6|14544|14542|14544.7|14542.7|14539.5|14537.5|70
1649421330000|2022-04-08 12:35:30|14544.1|14542.1|14544.4|14542.4|14545.4|14543.4|14543.9|14541.9|22
1649421340000|2022-04-08 12:35:40|14544.5|14542.5|14545.2|14543.2|14545.6|14543.6|14544.5|14542.5|42
1649421350000|2022-04-08 12:35:50|14545.4|14543.4|14545.7|14543.7|14546.4|14544.4|14545.2|14543.2|21
1649421360000|2022-04-08 12:36:00|14545.6|14543.6|14546.5|14544.5|14546.7|14544.7|14545.4|14543.4|28
1649421370000|2022-04-08 12:36:10|14547.7|14545.7|14548|14546|14550.1|14548.1|14547.6|14545.6|63
1649421380000|2022-04-08 12:36:20|14547.7|14545.7|14545.6|14543.6|14547.7|14545.7|14545.1|14543.1|50
1649421390000|2022-04-08 12:36:30|14545.5|14543.5|14541.2|14539.2|14545.9|14543.9|14541.1|14539.1|56
1649421400000|2022-04-08 12:36:40|14541|14539|14542.5|14540.5|14543|14541|14540.1|14538.1|40
1649421410000|2022-04-08 12:36:50|14542.6|14540.6|14544.1|14542.1|14544.9|14542.9|14542.5|14540.5|37
1649421420000|2022-04-08 12:37:00|14544|14542|14545|14543|14546.7|14544.7|14543.6|14541.6|25
1649421430000|2022-04-08 12:37:10|14545.1|14543.1|14547.1|14545.1|14547.1|14545.1|14545|14543|11
1649421440000|2022-04-08 12:37:20|14547|14545|14545.9|14543.9|14547.9|14545.9|14545.9|14543.9|12
1649421450000|2022-04-08 12:37:30|14546|14544|14546.5|14544.5|14547.1|14545.1|14545.2|14543.2|7
1649421460000|2022-04-08 12:37:40|14546.6|14544.6|14541.9|14539.9|14546.7|14544.7|14541.6|14539.6|41
1649421470000|2022-04-08 12:37:50|14542|14540|14544|14542|14544|14542|14542|14540|30
1649421480000|2022-04-08 12:38:00|14543.9|14541.9|14543.9|14541.9|14544.5|14542.5|14542.6|14540.6|21
1649421490000|2022-04-08 12:38:10|14543.7|14541.7|14543.5|14541.5|14544.1|14542.1|14543|14541|13
1649421500000|2022-04-08 12:38:20|14543.7|14541.7|14545.1|14543.1|14545.1|14543.1|14543.5|14541.5|6
1649421510000|2022-04-08 12:38:30|14545|14543|14545|14543|14545.7|14543.7|14544.2|14542.2|20
1649421520000|2022-04-08 12:38:40|14545.1|14543.1|14543.1|14541.1|14545.1|14543.1|14542.9|14540.9|15
1649421530000|2022-04-08 12:38:50|14543|14541|14542.7|14540.7|14543.9|14541.9|14542.7|14540.7|32
1649421540000|2022-04-08 12:39:00|14543.1|14541.1|14543.9|14541.9|14545.1|14543.1|14543.1|14541.1|51
1649421550000|2022-04-08 12:39:10|14543.7|14541.7|14543.7|14541.7|14544.9|14542.9|14542.4|14540.4|22
1649421560000|2022-04-08 12:39:20|14543|14541|14543.1|14541.1|14543.1|14541.1|14541|14539|43
1649421570000|2022-04-08 12:39:30|14543.2|14541.2|14540.9|14538.9|14543.2|14541.2|14540.6|14538.6|32
1649421580000|2022-04-08 12:39:40|14539.7|14537.7|14538|14536|14541.2|14539.2|14538|14536|107
1649421590000|2022-04-08 12:39:50|14537.9|14535.9|14538.1|14536.1|14538.2|14536.2|14537.2|14535.2|80
1649421600000|2022-04-08 12:40:00|14538|14536|14536|14534|14538.4|14536.4|14535|14533|79
1649421610000|2022-04-08 12:40:10|14536.5|14534.5|14536|14534|14537|14535|14535.7|14533.7|35
1649421620000|2022-04-08 12:40:20|14535.7|14533.7|14532.7|14530.7|14536.9|14534.9|14531.5|14529.5|177
1649421630000|2022-04-08 12:40:30|14532.6|14530.6|14532.7|14530.7|14533.7|14531.7|14530.7|14528.7|95
1649421640000|2022-04-08 12:40:40|14532.6|14530.6|14532.4|14530.4|14533.1|14531.1|14531.1|14529.1|79
1649421650000|2022-04-08 12:40:50|14532.1|14530.1|14530.9|14528.9|14532.2|14530.2|14530.4|14528.4|66
1649421660000|2022-04-08 12:41:00|14531.2|14529.2|14528.7|14526.7|14531.2|14529.2|14527.2|14525.2|144
1649421670000|2022-04-08 12:41:10|14528.4|14526.4|14527.1|14525.1|14528.4|14526.4|14526|14524|83
1649421680000|2022-04-08 12:41:20|14526.9|14524.9|14526.9|14524.9|14527.1|14525.1|14523.6|14521.6|161
1649421690000|2022-04-08 12:41:30|14526.7|14524.7|14525.2|14523.2|14527|14525|14525|14523|39
1649421700000|2022-04-08 12:41:40|14525.4|14523.4|14526.5|14524.5|14527.1|14525.1|14523.7|14521.7|93
1649421710000|2022-04-08 12:41:50|14526.2|14524.2|14526.7|14524.7|14527.5|14525.5|14525.7|14523.7|39
1649421720000|2022-04-08 12:42:00|14526.6|14524.6|14528.5|14526.5|14528.9|14526.9|14526.5|14524.5|63
1649421730000|2022-04-08 12:42:10|14528|14526|14529.2|14527.2|14529.6|14527.6|14527.4|14525.4|55
1649421740000|2022-04-08 12:42:20|14529.1|14527.1|14527.5|14525.5|14529.5|14527.5|14526.9|14524.9|40
1649421750000|2022-04-08 12:42:30|14527.2|14525.2|14525.7|14523.7|14527.5|14525.5|14525.7|14523.7|43
1649421760000|2022-04-08 12:42:40|14525.6|14523.6|14526.5|14524.5|14527|14525|14525.6|14523.6|22
1649421770000|2022-04-08 12:42:50|14526.4|14524.4|14526|14524|14526.6|14524.6|14525.5|14523.5|26
1649421780000|2022-04-08 12:43:00|14526.1|14524.1|14527.5|14525.5|14527.5|14525.5|14525.5|14523.5|73
1649421790000|2022-04-08 12:43:10|14527.2|14525.2|14527.2|14525.2|14527.5|14525.5|14525.5|14523.5|24
1649421800000|2022-04-08 12:43:20|14527.4|14525.4|14528.4|14526.4|14528.4|14526.4|14527.1|14525.1|58
1649421810000|2022-04-08 12:43:30|14528.5|14526.5|14528|14526|14528.7|14526.7|14527.5|14525.5|38
1649421820000|2022-04-08 12:43:40|14527.7|14525.7|14529|14527|14529.6|14527.6|14527.5|14525.5|41
1649421830000|2022-04-08 12:43:50|14528.7|14526.7|14527.9|14525.9|14529.2|14527.2|14527.5|14525.5|21
1649421840000|2022-04-08 12:44:00|14528|14526|14523.9|14521.9|14528|14526|14523.7|14521.7|99
1649421850000|2022-04-08 12:44:10|14523.7|14521.7|14522.5|14520.5|14524|14522|14521.9|14519.9|172
1649421860000|2022-04-08 12:44:20|14522.7|14520.7|14519.4|14517.4|14522.9|14520.9|14519.4|14517.4|98
1649421870000|2022-04-08 12:44:30|14519.5|14517.5|14520.7|14518.7|14521.5|14519.5|14519|14517|110
1649421880000|2022-04-08 12:44:40|14520.6|14518.6|14522.7|14520.7|14523|14521|14520.2|14518.2|65
1649421890000|2022-04-08 12:44:50|14522.9|14520.9|14524.5|14522.5|14525.4|14523.4|14522.5|14520.5|61
1649421900000|2022-04-08 12:45:00|14524|14522|14524.5|14522.5|14525.2|14523.2|14522.2|14520.2|78
1649421910000|2022-04-08 12:45:10|14524.6|14522.6|14523.7|14521.7|14525.1|14523.1|14523.4|14521.4|41
1649421920000|2022-04-08 12:45:20|14522.4|14520.4|14525|14523|14525|14523|14522|14520|110
1649421930000|2022-04-08 12:45:30|14525.1|14523.1|14523.5|14521.5|14525.5|14523.5|14523.2|14521.2|36
1649421940000|2022-04-08 12:45:40|14523.4|14521.4|14523.2|14521.2|14523.5|14521.5|14522|14520|44
1649421950000|2022-04-08 12:45:50|14523|14521|14523|14521|14523.5|14521.5|14522.7|14520.7|29
1649421960000|2022-04-08 12:46:00|14522.9|14520.9|14523.9|14521.9|14524.4|14522.4|14522.9|14520.9|40
1649421970000|2022-04-08 12:46:10|14523.7|14521.7|14523.7|14521.7|14524.2|14522.2|14523.4|14521.4|22
1649421980000|2022-04-08 12:46:20|14523.5|14521.5|14523.5|14521.5|14523.5|14521.5|14523|14521|9
1649421990000|2022-04-08 12:46:30|14523.4|14521.4|14521.6|14519.6|14524.2|14522.2|14521.5|14519.5|33
1649422000000|2022-04-08 12:46:40|14521.7|14519.7|14519.5|14517.5|14523.2|14521.2|14519.5|14517.5|89
1649422010000|2022-04-08 12:46:50|14519.4|14517.4|14520|14518|14520.1|14518.1|14519|14517|155
1649422020000|2022-04-08 12:47:00|14519.7|14517.7|14515.7|14513.7|14520|14518|14515.7|14513.7|121
1649422030000|2022-04-08 12:47:10|14515.9|14513.9|14517.2|14515.2|14518.6|14516.6|14515.9|14513.9|122
1649422040000|2022-04-08 12:47:20|14517.5|14515.5|14516.5|14514.5|14517.7|14515.7|14516.5|14514.5|56
1649422050000|2022-04-08 12:47:30|14516.4|14514.4|14516.5|14514.5|14517.4|14515.4|14515.7|14513.7|111
1649422060000|2022-04-08 12:47:40|14516.6|14514.6|14515.6|14513.6|14516.7|14514.7|14514.1|14512.1|218
1649422070000|2022-04-08 12:47:50|14515.9|14513.9|14515.5|14513.5|14517.1|14515.1|14515|14513|90
1649422080000|2022-04-08 12:48:00|14515.7|14513.7|14516.7|14514.7|14516.7|14514.7|14511.1|14509.1|260
1649422090000|2022-04-08 12:48:10|14516.9|14514.9|14512.9|14510.9|14517.6|14515.6|14512.9|14510.9|119
1649422100000|2022-04-08 12:48:20|14513|14511|14513.9|14511.9|14514.2|14512.2|14509.9|14507.9|180
1649422110000|2022-04-08 12:48:30|14514.9|14512.9|14514.2|14512.2|14515.1|14513.1|14513.6|14511.6|56
1649422120000|2022-04-08 12:48:40|14514.4|14512.4|14514.7|14512.7|14515.5|14513.5|14513|14511|48
1649422130000|2022-04-08 12:48:50|14514.2|14512.2|14515.4|14513.4|14515.7|14513.7|14514.2|14512.2|32
1649422140000|2022-04-08 12:49:00|14515.2|14513.2|14516.6|14514.6|14517.4|14515.4|14515.1|14513.1|78
1649422150000|2022-04-08 12:49:10|14516.7|14514.7|14514.2|14512.2|14517|14515|14513.9|14511.9|66
1649422160000|2022-04-08 12:49:20|14514.4|14512.4|14515.9|14513.9|14516.7|14514.7|14514.2|14512.2|39
1649422170000|2022-04-08 12:49:30|14516|14514|14516.2|14514.2|14516.7|14514.7|14515.1|14513.1|39
1649422180000|2022-04-08 12:49:40|14515.6|14513.6|14516.2|14514.2|14516.4|14514.4|14515.6|14513.6|30
1649422190000|2022-04-08 12:49:50|14516.1|14514.1|14515.5|14513.5|14516.6|14514.6|14515.5|14513.5|18
1649422200000|2022-04-08 12:50:00|14514.1|14512.1|14512.2|14510.2|14514.1|14512.1|14511.7|14509.7|84
1649422210000|2022-04-08 12:50:10|14512.4|14510.4|14512.5|14510.5|14513|14511|14512|14510|36
1649422220000|2022-04-08 12:50:20|14512.4|14510.4|14512.2|14510.2|14512.4|14510.4|14511.1|14509.1|53
1649422230000|2022-04-08 12:50:30|14512.1|14510.1|14512.5|14510.5|14513.5|14511.5|14511.4|14509.4|90
1649422240000|2022-04-08 12:50:40|14512.6|14510.6|14515.7|14513.7|14516.1|14514.1|14512.5|14510.5|73
1649422250000|2022-04-08 12:50:50|14515.9|14513.9|14516.9|14514.9|14517.1|14515.1|14515.9|14513.9|36
1649422260000|2022-04-08 12:51:00|14516.7|14514.7|14516.7|14514.7|14517.2|14515.2|14516|14514|37
1649422270000|2022-04-08 12:51:10|14516.6|14514.6|14517.2|14515.2|14517.7|14515.7|14516.6|14514.6|41
1649422280000|2022-04-08 12:51:20|14517.1|14515.1|14516|14514|14517.2|14515.2|14515.9|14513.9|33
1649422290000|2022-04-08 12:51:30|14515.9|14513.9|14515.2|14513.2|14517|14515|14515.1|14513.1|52
1649422300000|2022-04-08 12:51:40|14515.4|14513.4|14516.5|14514.5|14518.1|14516.1|14515.2|14513.2|136
1649422310000|2022-04-08 12:51:50|14516.9|14514.9|14517.1|14515.1|14517.5|14515.5|14515.6|14513.6|96
1649422320000|2022-04-08 12:52:00|14517|14515|14515.9|14513.9|14517.2|14515.2|14515.5|14513.5|40
1649422330000|2022-04-08 12:52:10|14516|14514|14517.6|14515.6|14518.5|14516.5|14515.9|14513.9|83
1649422340000|2022-04-08 12:52:20|14517.5|14515.5|14516.7|14514.7|14517.9|14515.9|14515.5|14513.5|53
1649422350000|2022-04-08 12:52:30|14516.9|14514.9|14517.1|14515.1|14517.1|14515.1|14516.6|14514.6|15
1649422360000|2022-04-08 12:52:40|14516.9|14514.9|14515.4|14513.4|14517|14515|14514.9|14512.9|46
1649422370000|2022-04-08 12:52:50|14515.2|14513.2|14515.1|14513.1|14515.5|14513.5|14514.9|14512.9|16
1649422380000|2022-04-08 12:53:00|14514.6|14512.6|14515|14513|14516.1|14514.1|14514.6|14512.6|58
1649422390000|2022-04-08 12:53:10|14514.9|14512.9|14514.6|14512.6|14516|14514|14514.1|14512.1|70
1649422400000|2022-04-08 12:53:20|14514.1|14512.1|14515.7|14513.7|14516.1|14514.1|14514|14512|58
1649422410000|2022-04-08 12:53:30|14515.4|14513.4|14513.2|14511.2|14515.7|14513.7|14513.2|14511.2|49
1649422420000|2022-04-08 12:53:40|14513.1|14511.1|14508.1|14506.1|14513.1|14511.1|14507.6|14505.6|247
1649422430000|2022-04-08 12:53:50|14507.5|14505.5|14505.9|14503.9|14508|14506|14505.1|14503.1|138
1649422440000|2022-04-08 12:54:00|14505.6|14503.6|14507.5|14505.5|14508.1|14506.1|14505.6|14503.6|79
1649422450000|2022-04-08 12:54:10|14507.9|14505.9|14510.2|14508.2|14510.4|14508.4|14506.9|14504.9|63
1649422460000|2022-04-08 12:54:20|14510.4|14508.4|14509.7|14507.7|14510.4|14508.4|14509.4|14507.4|32
1649422470000|2022-04-08 12:54:30|14509.6|14507.6|14509.5|14507.5|14509.6|14507.6|14508|14506|26
1649422480000|2022-04-08 12:54:40|14509.6|14507.6|14510.1|14508.1|14510.6|14508.6|14509.5|14507.5|38
1649422490000|2022-04-08 12:54:50|14510|14508|14508.4|14506.4|14510.7|14508.7|14508.1|14506.1|44
1649422500000|2022-04-08 12:55:00|14508.2|14506.2|14511.2|14509.2|14511.9|14509.9|14508.2|14506.2|45
1649422510000|2022-04-08 12:55:10|14511.9|14509.9|14512.1|14510.1|14512.1|14510.1|14510.2|14508.2|51
1649422520000|2022-04-08 12:55:20|14512.2|14510.2|14512.1|14510.1|14512.9|14510.9|14511.9|14509.9|49
1649422530000|2022-04-08 12:55:30|14512.2|14510.2|14513|14511|14513.9|14511.9|14512|14510|78
1649422540000|2022-04-08 12:55:40|14512.7|14510.7|14513.9|14511.9|14514.5|14512.5|14512.7|14510.7|24
1649422550000|2022-04-08 12:55:50|14513.7|14511.7|14513.5|14511.5|14513.9|14511.9|14512.2|14510.2|35
1649422560000|2022-04-08 12:56:00|14513.4|14511.4|14512.9|14510.9|14513.7|14511.7|14512.7|14510.7|14
1649422570000|2022-04-08 12:56:10|14512.7|14510.7|14513.5|14511.5|14513.5|14511.5|14512.7|14510.7|11
1649422580000|2022-04-08 12:56:20|14513.6|14511.6|14512|14510|14513.7|14511.7|14511.7|14509.7|25
1649422590000|2022-04-08 12:56:30|14511.9|14509.9|14512|14510|14512.7|14510.7|14511.7|14509.7|14
1649422600000|2022-04-08 12:56:40|14512.1|14510.1|14512|14510|14512.1|14510.1|14511.4|14509.4|11
1649422610000|2022-04-08 12:56:50|14511.9|14509.9|14514.1|14512.1|14514.1|14512.1|14509.7|14507.7|59
1649422620000|2022-04-08 12:57:00|14514|14512|14514.1|14512.1|14514.4|14512.4|14513.5|14511.5|19
1649422630000|2022-04-08 12:57:10|14514.4|14512.4|14515.5|14513.5|14516.2|14514.2|14514.4|14512.4|52
1649422640000|2022-04-08 12:57:20|14515.7|14513.7|14516.4|14514.4|14516.4|14514.4|14515.4|14513.4|23
1649422650000|2022-04-08 12:57:30|14516.2|14514.2|14516.1|14514.1|14516.4|14514.4|14515.7|14513.7|33
1649422660000|2022-04-08 12:57:40|14516.4|14514.4|14516.2|14514.2|14516.7|14514.7|14516|14514|43
1649422670000|2022-04-08 12:57:50|14516.5|14514.5|14515.4|14513.4|14516.6|14514.6|14514.5|14512.5|52
1649422680000|2022-04-08 12:58:00|14515.5|14513.5|14514.9|14512.9|14516.1|14514.1|14514.9|14512.9|17
1649422690000|2022-04-08 12:58:10|14514.7|14512.7|14513.6|14511.6|14514.7|14512.7|14513.6|14511.6|34
1649422700000|2022-04-08 12:58:20|14513.5|14511.5|14511.1|14509.1|14514|14512|14511.1|14509.1|29
1649422710000|2022-04-08 12:58:30|14511.2|14509.2|14513.5|14511.5|14513.7|14511.7|14511|14509|36
1649422720000|2022-04-08 12:58:40|14513.1|14511.1|14511.7|14509.7|14513.2|14511.2|14511.2|14509.2|33
1649422730000|2022-04-08 12:58:50|14511.6|14509.6|14512.7|14510.7|14513.2|14511.2|14511.4|14509.4|17
1649422740000|2022-04-08 12:59:00|14512.5|14510.5|14510.7|14508.7|14513.1|14511.1|14510.5|14508.5|48
1649422750000|2022-04-08 12:59:10|14510.6|14508.6|14509.2|14507.2|14510.6|14508.6|14508.4|14506.4|102
1649422760000|2022-04-08 12:59:20|14509.5|14507.5|14510|14508|14510.5|14508.5|14509|14507|31
1649422770000|2022-04-08 12:59:30|14510.2|14508.2|14512.1|14510.1|14512.1|14510.1|14510|14508|23
1649422780000|2022-04-08 12:59:40|14512.2|14510.2|14512.4|14510.4|14512.6|14510.6|14511.6|14509.6|19
1649422790000|2022-04-08 12:59:50|14512.5|14510.5|14511.2|14509.2|14512.5|14510.5|14510.9|14508.9|23
1649422800000|2022-04-08 13:00:00|14511.1|14509.1|14508.2|14506.2|14511.1|14509.1|14507.4|14505.4|56
1649422810000|2022-04-08 13:00:10|14508.1|14506.1|14507.6|14505.6|14508.2|14506.2|14507.4|14505.4|29
1649422820000|2022-04-08 13:00:20|14507.5|14505.5|14508|14506|14508|14506|14507.1|14505.1|41
1649422830000|2022-04-08 13:00:30|14507.9|14505.9|14507.5|14505.5|14508.6|14506.6|14507.4|14505.4|22
1649422840000|2022-04-08 13:00:40|14507.4|14505.4|14507.4|14505.4|14507.7|14505.7|14507|14505|26
1649422850000|2022-04-08 13:00:50|14507.1|14505.1|14502.2|14500.2|14507.1|14505.1|14501.1|14499.1|201
1649422860000|2022-04-08 13:01:00|14502.1|14500.1|14501.2|14499.2|14503|14501|14501|14499|123
1649422870000|2022-04-08 13:01:10|14501.4|14499.4|14500.9|14498.9|14501.6|14499.6|14500.9|14498.9|58
1649422880000|2022-04-08 13:01:20|14501.1|14499.1|14503.2|14501.2|14503.2|14501.2|14500.7|14498.7|216
1649422890000|2022-04-08 13:01:30|14503|14501|14506.2|14504.2|14506.4|14504.4|14502.7|14500.7|57
1649422900000|2022-04-08 13:01:40|14506.1|14504.1|14504.7|14502.7|14507.2|14505.2|14504.7|14502.7|50
1649422910000|2022-04-08 13:01:50|14504.9|14502.9|14502.7|14500.7|14505|14503|14502.4|14500.4|53
1649422920000|2022-04-08 13:02:00|14502.9|14500.9|14499.1|14497.1|14503.2|14501.2|14499|14497|148
1649422930000|2022-04-08 13:02:10|14499|14497|14494.4|14492.4|14500.9|14498.9|14494.1|14492.1|579
1649422940000|2022-04-08 13:02:20|14494|14492|14491.4|14489.4|14494.2|14492.2|14490.5|14488.5|279
1649422950000|2022-04-08 13:02:30|14491.2|14489.2|14483.6|14481.6|14492.1|14490.1|14482.6|14480.6|490
1649422960000|2022-04-08 13:02:40|14483.7|14481.7|14484.4|14482.4|14486.6|14484.6|14482.1|14480.1|234
1649422970000|2022-04-08 13:02:50|14484.2|14482.2|14486|14484|14487.2|14485.2|14484|14482|158
1649422980000|2022-04-08 13:03:00|14485.9|14483.9|14486.7|14484.7|14486.9|14484.9|14485|14483|122
1649422990000|2022-04-08 13:03:10|14486.4|14484.4|14485.4|14483.4|14487.2|14485.2|14485.1|14483.1|121
1649423000000|2022-04-08 13:03:20|14485.2|14483.2|14483|14481|14485.4|14483.4|14480.1|14478.1|263
1649423010000|2022-04-08 13:03:30|14483.1|14481.1|14487.4|14485.4|14487.7|14485.7|14483.1|14481.1|119
1649423020000|2022-04-08 13:03:40|14487.2|14485.2|14487.5|14485.5|14487.7|14485.7|14486.6|14484.6|70
1649423030000|2022-04-08 13:03:50|14487.4|14485.4|14486|14484|14487.7|14485.7|14485.4|14483.4|55
1649423040000|2022-04-08 13:04:00|14486.2|14484.2|14482.6|14480.6|14486.7|14484.7|14482.5|14480.5|108
1649423050000|2022-04-08 13:04:10|14482.4|14480.4|14480.4|14478.4|14482.7|14480.7|14480.2|14478.2|117
1649423060000|2022-04-08 13:04:20|14480.1|14478.1|14481.5|14479.5|14482|14480|14480.1|14478.1|70
1649423070000|2022-04-08 13:04:30|14481.2|14479.2|14485.1|14483.1|14485.1|14483.1|14481.2|14479.2|68
1649423080000|2022-04-08 13:04:40|14485.2|14483.2|14483.7|14481.7|14486.1|14484.1|14483.5|14481.5|71
1649423090000|2022-04-08 13:04:50|14483.6|14481.6|14484.9|14482.9|14484.9|14482.9|14482|14480|115
1649423100000|2022-04-08 13:05:00|14485|14483|14480.2|14478.2|14485.2|14483.2|14479.7|14477.7|102
1649423110000|2022-04-08 13:05:10|14480.1|14478.1|14484|14482|14485|14483|14479.9|14477.9|99
1649423120000|2022-04-08 13:05:20|14483.9|14481.9|14480|14478|14483.9|14481.9|14480|14478|58
1649423130000|2022-04-08 13:05:30|14480.2|14478.2|14483.1|14481.1|14483.4|14481.4|14479.9|14477.9|45
1649423140000|2022-04-08 13:05:40|14483|14481|14484.6|14482.6|14485.2|14483.2|14483|14481|40
1649423150000|2022-04-08 13:05:50|14484.2|14482.2|14485.2|14483.2|14485.4|14483.4|14484.1|14482.1|100
1649423160000|2022-04-08 13:06:00|14485.1|14483.1|14484.2|14482.2|14486.6|14484.6|14483.1|14481.1|116
1649423170000|2022-04-08 13:06:10|14484.1|14482.1|14487|14485|14487.1|14485.1|14484.1|14482.1|77
1649423180000|2022-04-08 13:06:20|14486.6|14484.6|14486.7|14484.7|14487.9|14485.9|14486.5|14484.5|62
1649423190000|2022-04-08 13:06:30|14486.6|14484.6|14487.4|14485.4|14487.6|14485.6|14486.6|14484.6|19
1649423200000|2022-04-08 13:06:40|14487.5|14485.5|14487.4|14485.4|14487.9|14485.9|14486.9|14484.9|44
1649423210000|2022-04-08 13:06:50|14487.2|14485.2|14485.5|14483.5|14487.4|14485.4|14483.9|14481.9|113
1649423220000|2022-04-08 13:07:00|14485.4|14483.4|14482.4|14480.4|14485.5|14483.5|14482.4|14480.4|47
1649423230000|2022-04-08 13:07:10|14482.5|14480.5|14481.5|14479.5|14482.7|14480.7|14481|14479|82
1649423240000|2022-04-08 13:07:20|14481.1|14479.1|14477.5|14475.5|14481.4|14479.4|14476.7|14474.7|296
1649423250000|2022-04-08 13:07:30|14477.6|14475.6|14476.1|14474.1|14478.5|14476.5|14475.7|14473.7|247
1649423260000|2022-04-08 13:07:40|14476.2|14474.2|14475.9|14473.9|14476.5|14474.5|14472.2|14470.2|415
1649423270000|2022-04-08 13:07:50|14475.7|14473.7|14478.2|14476.2|14479|14477|14475.2|14473.2|99
1649423280000|2022-04-08 13:08:00|14478|14476|14481.4|14479.4|14481.6|14479.6|14477.9|14475.9|73
1649423290000|2022-04-08 13:08:10|14481.2|14479.2|14482.5|14480.5|14483.4|14481.4|14481.1|14479.1|57
1649423300000|2022-04-08 13:08:20|14481.9|14479.9|14482.2|14480.2|14482.9|14480.9|14481.7|14479.7|42
1649423310000|2022-04-08 13:08:30|14482.1|14480.1|14481.1|14479.1|14482.6|14480.6|14481.1|14479.1|50
1649423320000|2022-04-08 13:08:40|14481|14479|14483.7|14481.7|14483.7|14481.7|14480.9|14478.9|37
1649423330000|2022-04-08 13:08:50|14483.9|14481.9|14481.9|14479.9|14484.5|14482.5|14481.7|14479.7|53
1649423340000|2022-04-08 13:09:00|14482|14480|14481.9|14479.9|14483.6|14481.6|14481.9|14479.9|38
1649423350000|2022-04-08 13:09:10|14482|14480|14481|14479|14482|14480|14481|14479|23
1649423360000|2022-04-08 13:09:20|14481.1|14479.1|14481.2|14479.2|14482.5|14480.5|14481|14479|15
1649423370000|2022-04-08 13:09:30|14481.1|14479.1|14482.7|14480.7|14482.9|14480.9|14479.1|14477.1|187
1649423380000|2022-04-08 13:09:40|14482.6|14480.6|14482.7|14480.7|14483.1|14481.1|14482.4|14480.4|12
1649423390000|2022-04-08 13:09:50|14482.6|14480.6|14480.2|14478.2|14482.7|14480.7|14480|14478|32
1649423400000|2022-04-08 13:10:00|14480|14478|14480.1|14478.1|14480.5|14478.5|14479.9|14477.9|26
1649423410000|2022-04-08 13:10:10|14478.7|14476.7|14471.7|14469.7|14479|14477|14471.7|14469.7|281
1649423420000|2022-04-08 13:10:20|14472|14470|14469.5|14467.5|14473.1|14471.1|14468.1|14466.1|163
1649423430000|2022-04-08 13:10:30|14469.4|14467.4|14472|14470|14472.2|14470.2|14469.2|14467.2|81
1649423440000|2022-04-08 13:10:40|14471.9|14469.9|14472.1|14470.1|14473.9|14471.9|14471.5|14469.5|71
1649423450000|2022-04-08 13:10:50|14471.6|14469.6|14472|14470|14473.1|14471.1|14470.7|14468.7|56
1649423460000|2022-04-08 13:11:00|14472.1|14470.1|14473.9|14471.9|14473.9|14471.9|14471.4|14469.4|61
1649423470000|2022-04-08 13:11:10|14474|14472|14475.5|14473.5|14476.4|14474.4|14473.7|14471.7|31
1649423480000|2022-04-08 13:11:20|14475.7|14473.7|14476.2|14474.2|14476.4|14474.4|14475.7|14473.7|28
1649423490000|2022-04-08 13:11:30|14476|14474|14470.6|14468.6|14476.4|14474.4|14469.9|14467.9|48
1649423500000|2022-04-08 13:11:40|14470.9|14468.9|14472.5|14470.5|14472.7|14470.7|14470.4|14468.4|34
1649423510000|2022-04-08 13:11:50|14472.6|14470.6|14469.7|14467.7|14472.6|14470.6|14469.7|14467.7|37
1649423520000|2022-04-08 13:12:00|14468.9|14466.9|14466.5|14464.5|14469|14467|14464.7|14462.7|208
1649423530000|2022-04-08 13:12:10|14466.4|14464.4|14468.4|14466.4|14468.4|14466.4|14465.4|14463.4|77
1649423540000|2022-04-08 13:12:20|14468.2|14466.2|14464.6|14462.6|14468.2|14466.2|14464.6|14462.6|101
1649423550000|2022-04-08 13:12:30|14464|14462|14467.2|14465.2|14467.7|14465.7|14464|14462|92
1649423560000|2022-04-08 13:12:40|14466|14464|14466.2|14464.2|14466.4|14464.4|14465.2|14463.2|43
1649423570000|2022-04-08 13:12:50|14466.1|14464.1|14465.7|14463.7|14466.2|14464.2|14464.7|14462.7|24
1649423580000|2022-04-08 13:13:00|14465.6|14463.6|14464.7|14462.7|14466.2|14464.2|14463.9|14461.9|79
1649423590000|2022-04-08 13:13:10|14464.2|14462.2|14467.7|14465.7|14467.7|14465.7|14464|14462|83
1649423600000|2022-04-08 13:13:20|14467.6|14465.6|14469|14467|14469|14467|14466.6|14464.6|55
1649423610000|2022-04-08 13:13:30|14469.1|14467.1|14470.7|14468.7|14472|14470|14468.4|14466.4|92
1649423620000|2022-04-08 13:13:40|14470.6|14468.6|14466.9|14464.9|14470.6|14468.6|14466.5|14464.5|94
1649423630000|2022-04-08 13:13:50|14466.7|14464.7|14465.5|14463.5|14467|14465|14465.2|14463.2|50
1649423640000|2022-04-08 13:14:00|14466|14464|14465.7|14463.7|14467.9|14465.9|14465.5|14463.5|71
1649423650000|2022-04-08 13:14:10|14465.6|14463.6|14469.4|14467.4|14469.4|14467.4|14462.6|14460.6|207
1649423660000|2022-04-08 13:14:20|14469.1|14467.1|14464.4|14462.4|14469.1|14467.1|14464.4|14462.4|55
1649423670000|2022-04-08 13:14:30|14464.5|14462.5|14466.6|14464.6|14467.1|14465.1|14464.4|14462.4|36
1649423680000|2022-04-08 13:14:40|14466.7|14464.7|14467.2|14465.2|14468.1|14466.1|14466.5|14464.5|19
1649423690000|2022-04-08 13:14:50|14467.1|14465.1|14467.5|14465.5|14468.5|14466.5|14467.1|14465.1|27
1649423700000|2022-04-08 13:15:00|14467.4|14465.4|14467.9|14465.9|14469.4|14467.4|14466.5|14464.5|83
1649423710000|2022-04-08 13:15:10|14467.7|14465.7|14471.1|14469.1|14471.4|14469.4|14467.1|14465.1|83
1649423720000|2022-04-08 13:15:20|14471|14469|14472.6|14470.6|14473.1|14471.1|14470.2|14468.2|113
1649423730000|2022-04-08 13:15:30|14472.7|14470.7|14473.2|14471.2|14475|14473|14472.5|14470.5|82
1649423740000|2022-04-08 13:15:40|14473.1|14471.1|14475.7|14473.7|14476.7|14474.7|14472.6|14470.6|258
1649423750000|2022-04-08 13:15:50|14475.5|14473.5|14476.7|14474.7|14477.6|14475.6|14475.4|14473.4|72
1649423760000|2022-04-08 13:16:00|14476.9|14474.9|14475.9|14473.9|14477.7|14475.7|14475.9|14473.9|35
1649423770000|2022-04-08 13:16:10|14476|14474|14475.7|14473.7|14476.9|14474.9|14475|14473|57
1649423780000|2022-04-08 13:16:20|14475.6|14473.6|14481.4|14479.4|14481.4|14479.4|14475.6|14473.6|273
1649423790000|2022-04-08 13:16:30|14482|14480|14481.9|14479.9|14482.6|14480.6|14480.5|14478.5|123
1649423800000|2022-04-08 13:16:40|14481.7|14479.7|14481.7|14479.7|14482.6|14480.6|14481.4|14479.4|77
1649423810000|2022-04-08 13:16:50|14481.9|14479.9|14480.6|14478.6|14482.2|14480.2|14479.6|14477.6|46
1649423820000|2022-04-08 13:17:00|14480.7|14478.7|14480.2|14478.2|14482.9|14480.9|14480|14478|54
1649423830000|2022-04-08 13:17:10|14480.1|14478.1|14479.4|14477.4|14480.5|14478.5|14478.5|14476.5|53
1649423840000|2022-04-08 13:17:20|14479.5|14477.5|14478.4|14476.4|14479.6|14477.6|14477.6|14475.6|51
1649423850000|2022-04-08 13:17:30|14478|14476|14478.6|14476.6|14479|14477|14477.5|14475.5|53
1649423860000|2022-04-08 13:17:40|14478.7|14476.7|14478.2|14476.2|14478.9|14476.9|14477.5|14475.5|20
1649423870000|2022-04-08 13:17:50|14478.4|14476.4|14477.7|14475.7|14479.1|14477.1|14477.1|14475.1|37
1649423880000|2022-04-08 13:18:00|14477.9|14475.9|14478.6|14476.6|14479.4|14477.4|14477.6|14475.6|25
1649423890000|2022-04-08 13:18:10|14478.7|14476.7|14477.4|14475.4|14479.4|14477.4|14477.1|14475.1|32
1649423900000|2022-04-08 13:18:20|14477.7|14475.7|14477.6|14475.6|14479|14477|14477.6|14475.6|45
1649423910000|2022-04-08 13:18:30|14477.4|14475.4|14478.4|14476.4|14479.1|14477.1|14476.6|14474.6|65
1649423920000|2022-04-08 13:18:40|14479|14477|14480.6|14478.6|14481.4|14479.4|14478.2|14476.2|72
1649423930000|2022-04-08 13:18:50|14480.5|14478.5|14479.1|14477.1|14480.7|14478.7|14478.9|14476.9|60
1649423940000|2022-04-08 13:19:00|14479.4|14477.4|14478|14476|14480.2|14478.2|14478|14476|40
1649423950000|2022-04-08 13:19:10|14478.1|14476.1|14480.4|14478.4|14480.4|14478.4|14477.4|14475.4|36
1649423960000|2022-04-08 13:19:20|14480.2|14478.2|14481|14479|14481.6|14479.6|14480.2|14478.2|73
1649423970000|2022-04-08 13:19:30|14480.9|14478.9|14481|14479|14481.2|14479.2|14479.7|14477.7|28
1649423980000|2022-04-08 13:19:40|14481.1|14479.1|14481.6|14479.6|14483.1|14481.1|14481|14479|31
1649423990000|2022-04-08 13:19:50|14481.7|14479.7|14480.4|14478.4|14482.4|14480.4|14480.2|14478.2|35
1649424000000|2022-04-08 13:20:00|14479.9|14477.9|14480.5|14478.5|14481.9|14479.9|14479.1|14477.1|50
1649424010000|2022-04-08 13:20:10|14480.6|14478.6|14480.5|14478.5|14481.6|14479.6|14480.1|14478.1|21
1649424020000|2022-04-08 13:20:20|14480.2|14478.2|14480.1|14478.1|14480.6|14478.6|14479.5|14477.5|28
1649424030000|2022-04-08 13:20:30|14480|14478|14479.1|14477.1|14480.1|14478.1|14477.7|14475.7|40
1649424040000|2022-04-08 13:20:40|14479.2|14477.2|14481.1|14479.1|14481.5|14479.5|14479.2|14477.2|36
1649424050000|2022-04-08 13:20:50|14481.2|14479.2|14480.9|14478.9|14482|14480|14480.9|14478.9|38
1649424060000|2022-04-08 13:21:00|14481|14479|14480.4|14478.4|14481.4|14479.4|14478.5|14476.5|58
1649424070000|2022-04-08 13:21:10|14480.6|14478.6|14481.7|14479.7|14482.1|14480.1|14480.4|14478.4|40
1649424080000|2022-04-08 13:21:20|14481.6|14479.6|14482.1|14480.1|14482.4|14480.4|14481.1|14479.1|25
1649424090000|2022-04-08 13:21:30|14482|14480|14482.1|14480.1|14482.6|14480.6|14481.7|14479.7|39
1649424100000|2022-04-08 13:21:40|14482|14480|14479.9|14477.9|14482.2|14480.2|14479.9|14477.9|33
1649424110000|2022-04-08 13:21:50|14480.2|14478.2|14477.9|14475.9|14481|14479|14477.7|14475.7|42
1649424120000|2022-04-08 13:22:00|14478.6|14476.6|14474.5|14472.5|14479.4|14477.4|14474.2|14472.2|131
1649424130000|2022-04-08 13:22:10|14474.6|14472.6|14474.6|14472.6|14475.6|14473.6|14473.6|14471.6|47
1649424140000|2022-04-08 13:22:20|14474.7|14472.7|14474.5|14472.5|14475.2|14473.2|14473.6|14471.6|43
1649424150000|2022-04-08 13:22:30|14474.6|14472.6|14475.6|14473.6|14476.5|14474.5|14474.4|14472.4|54
1649424160000|2022-04-08 13:22:40|14475.5|14473.5|14478.5|14476.5|14478.9|14476.9|14475.1|14473.1|46
1649424170000|2022-04-08 13:22:50|14478.7|14476.7|14477.7|14475.7|14479.1|14477.1|14477.6|14475.6|17
1649424180000|2022-04-08 13:23:00|14477.9|14475.9|14476.4|14474.4|14478|14476|14476|14474|26
1649424190000|2022-04-08 13:23:10|14476.7|14474.7|14475.7|14473.7|14476.9|14474.9|14475|14473|25
1649424200000|2022-04-08 13:23:20|14475.9|14473.9|14474.4|14472.4|14475.9|14473.9|14474.1|14472.1|35
1649424210000|2022-04-08 13:23:30|14474.2|14472.2|14472.1|14470.1|14475.1|14473.1|14472|14470|50
1649424220000|2022-04-08 13:23:40|14472.2|14470.2|14472.7|14470.7|14473|14471|14472|14470|38
1649424230000|2022-04-08 13:23:50|14473|14471|14472.5|14470.5|14473.4|14471.4|14472.5|14470.5|13
1649424240000|2022-04-08 13:24:00|14472.6|14470.6|14473.1|14471.1|14473.5|14471.5|14472.5|14470.5|22
1649424250000|2022-04-08 13:24:10|14473.2|14471.2|14472.4|14470.4|14473.7|14471.7|14472.2|14470.2|20
1649424260000|2022-04-08 13:24:20|14472|14470|14474.4|14472.4|14474.4|14472.4|14472|14470|18
1649424270000|2022-04-08 13:24:30|14474.1|14472.1|14476.7|14474.7|14477|14475|14474|14472|36
1649424280000|2022-04-08 13:24:40|14476.9|14474.9|14476.2|14474.2|14477.1|14475.1|14476|14474|22
1649424290000|2022-04-08 13:24:50|14476.1|14474.1|14475.1|14473.1|14476.2|14474.2|14474.9|14472.9|20
1649424300000|2022-04-08 13:25:00|14475|14473|14477.6|14475.6|14479.1|14477.1|14475|14473|149
1649424310000|2022-04-08 13:25:10|14477.7|14475.7|14474.5|14472.5|14477.7|14475.7|14473|14471|113
1649424320000|2022-04-08 13:25:20|14474.4|14472.4|14475.9|14473.9|14476|14474|14473.9|14471.9|42
1649424330000|2022-04-08 13:25:30|14475.7|14473.7|14477.5|14475.5|14477.5|14475.5|14475.1|14473.1|47
1649424340000|2022-04-08 13:25:40|14477.6|14475.6|14475.1|14473.1|14478.1|14476.1|14475.1|14473.1|54
1649424350000|2022-04-08 13:25:50|14474.9|14472.9|14469.1|14467.1|14475.1|14473.1|14469.1|14467.1|213
1649424360000|2022-04-08 13:26:00|14469.6|14467.6|14468.9|14466.9|14470|14468|14466.9|14464.9|77
1649424370000|2022-04-08 13:26:10|14469|14467|14471.1|14469.1|14471.2|14469.2|14467.6|14465.6|80
1649424380000|2022-04-08 13:26:20|14470.7|14468.7|14472.1|14470.1|14473.6|14471.6|14470.6|14468.6|57
1649424390000|2022-04-08 13:26:30|14472|14470|14470.6|14468.6|14472.7|14470.7|14470.1|14468.1|52
1649424400000|2022-04-08 13:26:40|14470.1|14468.1|14470.7|14468.7|14472.1|14470.1|14469.6|14467.6|45
1649424410000|2022-04-08 13:26:50|14471|14469|14472.6|14470.6|14473.2|14471.2|14471|14469|47
1649424420000|2022-04-08 13:27:00|14473.1|14471.1|14471.7|14469.7|14474.7|14472.7|14470.1|14468.1|126
1649424430000|2022-04-08 13:27:10|14471.9|14469.9|14471.4|14469.4|14472.1|14470.1|14469|14467|78
1649424440000|2022-04-08 13:27:20|14472|14470|14475.7|14473.7|14475.9|14473.9|14471.7|14469.7|62
1649424450000|2022-04-08 13:27:30|14475.9|14473.9|14477.4|14475.4|14477.9|14475.9|14475.6|14473.6|57
1649424460000|2022-04-08 13:27:40|14476.7|14474.7|14469.1|14467.1|14476.7|14474.7|14468.9|14466.9|149
1649424470000|2022-04-08 13:27:50|14469.6|14467.6|14464.2|14462.2|14469.9|14467.9|14461|14459|268
1649424480000|2022-04-08 13:28:00|14463.5|14461.5|14460.1|14458.1|14463.6|14461.6|14458.2|14456.2|325
1649424490000|2022-04-08 13:28:10|14459.9|14457.9|14458.5|14456.5|14465.4|14463.4|14458.5|14456.5|513
1649424500000|2022-04-08 13:28:20|14458.6|14456.6|14457.9|14455.9|14460.4|14458.4|14457.1|14455.1|223
1649424510000|2022-04-08 13:28:30|14458|14456|14461.4|14459.4|14461.4|14459.4|14458|14456|151
1649424520000|2022-04-08 13:28:40|14461.2|14459.2|14461.4|14459.4|14462.7|14460.7|14459.4|14457.4|120
1649424530000|2022-04-08 13:28:50|14461.5|14459.5|14461.4|14459.4|14462.1|14460.1|14459.9|14457.9|99
1649424540000|2022-04-08 13:29:00|14461.5|14459.5|14460.2|14458.2|14461.9|14459.9|14459.4|14457.4|140
1649424550000|2022-04-08 13:29:10|14460.1|14458.1|14462|14460|14462.1|14460.1|14459.5|14457.5|71
1649424560000|2022-04-08 13:29:20|14462.1|14460.1|14462.4|14460.4|14463.6|14461.6|14462|14460|80
1649424570000|2022-04-08 13:29:30|14462.5|14460.5|14461.2|14459.2|14463|14461|14460.9|14458.9|72
1649424580000|2022-04-08 13:29:40|14461.1|14459.1|14463|14461|14463.1|14461.1|14460.4|14458.4|75
1649424590000|2022-04-08 13:29:50|14462.9|14460.9|14461.6|14459.6|14464.9|14462.9|14460.7|14458.7|203
1649424600000|2022-04-08 13:30:00|14461.1|14460.1|14453.6|14452.6|14466.7|14465.7|14453.6|14452.6|1553
1649424610000|2022-04-08 13:30:10|14453.4|14452.4|14445.1|14444.1|14455.2|14454.2|14443.1|14442.1|1055
1649424620000|2022-04-08 13:30:20|14445|14444|14438.7|14437.7|14453.6|14452.6|14437.5|14436.5|1008
1649424630000|2022-04-08 13:30:30|14438.6|14437.6|14446|14445|14451.1|14450.1|14437.4|14436.4|608
1649424640000|2022-04-08 13:30:40|14445.9|14444.9|14444.4|14443.4|14447.7|14446.7|14442.5|14441.5|424
1649424650000|2022-04-08 13:30:50|14444.2|14443.2|14447.5|14446.5|14447.5|14446.5|14439.6|14438.6|504
1649424660000|2022-04-08 13:31:00|14447.4|14446.4|14441.4|14440.4|14447.6|14446.6|14440.4|14439.4|494
1649424670000|2022-04-08 13:31:10|14441.1|14440.1|14440.6|14439.6|14441.2|14440.2|14434.7|14433.7|461
1649424680000|2022-04-08 13:31:20|14440.5|14439.5|14441.5|14440.5|14445.4|14444.4|14437.6|14436.6|587
1649424690000|2022-04-08 13:31:30|14442.1|14441.1|14456.4|14455.4|14456.9|14455.9|14441.6|14440.6|592
1649424700000|2022-04-08 13:31:40|14456.6|14455.6|14458.6|14457.6|14461.6|14460.6|14452.9|14451.9|522
1649424710000|2022-04-08 13:31:50|14458.5|14457.5|14465.4|14464.4|14465.6|14464.6|14454.9|14453.9|530
1649424720000|2022-04-08 13:32:00|14465.7|14464.7|14468.7|14467.7|14470.5|14469.5|14459|14458|777
1649424730000|2022-04-08 13:32:10|14469|14468|14465.2|14464.2|14469.2|14468.2|14463.2|14462.2|403
1649424740000|2022-04-08 13:32:20|14465.4|14464.4|14444.4|14443.4|14465.7|14464.7|14444.4|14443.4|971
1649424750000|2022-04-08 13:32:30|14445|14444|14444.9|14443.9|14448.6|14447.6|14440|14439|536
1649424760000|2022-04-08 13:32:40|14444.5|14443.5|14432.7|14431.7|14445.4|14444.4|14432.2|14431.2|698
1649424770000|2022-04-08 13:32:50|14432.9|14431.9|14434.7|14433.7|14437.4|14436.4|14432.4|14431.4|489
1649424780000|2022-04-08 13:33:00|14434.6|14433.6|14424.5|14423.5|14436.4|14435.4|14423.6|14422.6|532
1649424790000|2022-04-08 13:33:10|14423.7|14422.7|14423|14422|14428|14427|14418.9|14417.9|641
1649424800000|2022-04-08 13:33:20|14422.6|14421.6|14422.7|14421.7|14430.7|14429.7|14422.6|14421.6|387
1649424810000|2022-04-08 13:33:30|14422.9|14421.9|14416.2|14415.2|14422.9|14421.9|14414.4|14413.4|559
1649424820000|2022-04-08 13:33:40|14416.4|14415.4|14404.5|14403.5|14416.5|14415.5|14404.5|14403.5|862
1649424830000|2022-04-08 13:33:50|14403.6|14402.6|14408|14407|14409.2|14408.2|14400.5|14399.5|922
1649424840000|2022-04-08 13:34:00|14407.9|14406.9|14405.5|14404.5|14408.7|14407.7|14398.1|14397.1|665
1649424850000|2022-04-08 13:34:10|14405.2|14404.2|14410.5|14409.5|14411.5|14410.5|14403.1|14402.1|795
1649424860000|2022-04-08 13:34:20|14410.7|14409.7|14402.2|14401.2|14411|14410|14401.6|14400.6|347
1649424870000|2022-04-08 13:34:30|14402.4|14401.4|14405.1|14404.1|14408.9|14407.9|14399.9|14398.9|379
1649424880000|2022-04-08 13:34:40|14405|14404|14407.1|14406.1|14411.1|14410.1|14402.5|14401.5|399
1649424890000|2022-04-08 13:34:50|14407.5|14406.5|14411|14410|14415.7|14414.7|14407.5|14406.5|395
1649424900000|2022-04-08 13:35:00|14410.9|14409.9|14406.7|14405.7|14411.7|14410.7|14398.5|14397.5|1020
1649424910000|2022-04-08 13:35:10|14406|14405|14400|14399|14409.6|14408.6|14400|14399|322
1649424920000|2022-04-08 13:35:20|14400.1|14399.1|14390.5|14389.5|14403.9|14402.9|14390.2|14389.2|687
1649424930000|2022-04-08 13:35:30|14390.7|14389.7|14398.9|14397.9|14400|14399|14387.7|14386.7|821
1649424940000|2022-04-08 13:35:40|14398.7|14397.7|14398.2|14397.2|14400.4|14399.4|14395.1|14394.1|288
1649424950000|2022-04-08 13:35:50|14398.5|14397.5|14397.7|14396.7|14401.5|14400.5|14395.1|14394.1|377
1649424960000|2022-04-08 13:36:00|14397|14396|14392.9|14391.9|14397.4|14396.4|14391.2|14390.2|510
1649424970000|2022-04-08 13:36:10|14393.2|14392.2|14393.7|14392.7|14396.6|14395.6|14391.6|14390.6|418
1649424980000|2022-04-08 13:36:20|14393.5|14392.5|14391.1|14390.1|14397.6|14396.6|14390.6|14389.6|400
1649424990000|2022-04-08 13:36:30|14391.6|14390.6|14394.1|14393.1|14394.1|14393.1|14390.1|14389.1|436
1649425000000|2022-04-08 13:36:40|14394.4|14393.4|14392.2|14391.2|14396.5|14395.5|14390.1|14389.1|425
1649425010000|2022-04-08 13:36:50|14392|14391|14399.9|14398.9|14399.9|14398.9|14387.9|14386.9|465
1649425020000|2022-04-08 13:37:00|14399.5|14398.5|14397.7|14396.7|14406.2|14405.2|14397.7|14396.7|593
1649425030000|2022-04-08 13:37:10|14398.2|14397.2|14397.6|14396.6|14406.6|14405.6|14397.5|14396.5|387
1649425040000|2022-04-08 13:37:20|14399.5|14398.5|14385.5|14384.5|14399.7|14398.7|14385.5|14384.5|717
1649425050000|2022-04-08 13:37:30|14385.4|14384.4|14388|14387|14390|14389|14382.7|14381.7|912
1649425060000|2022-04-08 13:37:40|14387.4|14386.4|14398|14397|14398.9|14397.9|14387.4|14386.4|381
1649425070000|2022-04-08 13:37:50|14398.9|14397.9|14396.5|14395.5|14402.4|14401.4|14395.6|14394.6|323
1649425080000|2022-04-08 13:38:00|14396.4|14395.4|14389.1|14388.1|14402.1|14401.1|14387.9|14386.9|730
1649425090000|2022-04-08 13:38:10|14388.9|14387.9|14380.7|14379.7|14390|14389|14380.2|14379.2|659
1649425100000|2022-04-08 13:38:20|14381|14380|14382.2|14381.2|14385.7|14384.7|14377|14376|629
1649425110000|2022-04-08 13:38:30|14382|14381|14389.1|14388.1|14390.1|14389.1|14380.5|14379.5|283
1649425120000|2022-04-08 13:38:40|14390|14389|14380.7|14379.7|14390.7|14389.7|14380.6|14379.6|253
1649425130000|2022-04-08 13:38:50|14380.6|14379.6|14385.7|14384.7|14385.9|14384.9|14378|14377|231
1649425140000|2022-04-08 13:39:00|14385.6|14384.6|14391|14390|14393.1|14392.1|14381.7|14380.7|418
1649425150000|2022-04-08 13:39:10|14391.1|14390.1|14393.1|14392.1|14393.6|14392.6|14389|14388|413
1649425160000|2022-04-08 13:39:20|14392.9|14391.9|14387.5|14386.5|14394|14393|14387.2|14386.2|340
1649425170000|2022-04-08 13:39:30|14387.7|14386.7|14387|14386|14393.6|14392.6|14386|14385|390
1649425180000|2022-04-08 13:39:40|14386.7|14385.7|14391|14390|14392.6|14391.6|14384.5|14383.5|295
1649425190000|2022-04-08 13:39:50|14391.5|14390.5|14386.9|14385.9|14393.4|14392.4|14386.9|14385.9|396
1649425200000|2022-04-08 13:40:00|14387|14386|14393|14392|14395|14394|14381.5|14380.5|1003
1649425210000|2022-04-08 13:40:10|14394|14393|14382.4|14381.4|14395.1|14394.1|14382.2|14381.2|458
1649425220000|2022-04-08 13:40:20|14382.2|14381.2|14377.5|14376.5|14383.7|14382.7|14377.4|14376.4|587
1649425230000|2022-04-08 13:40:30|14377.4|14376.4|14376.4|14375.4|14377.4|14376.4|14367|14366|1169
1649425240000|2022-04-08 13:40:40|14375.6|14374.6|14370.9|14369.9|14376.7|14375.7|14370.9|14369.9|261
1649425250000|2022-04-08 13:40:50|14371|14370|14368.6|14367.6|14373.5|14372.5|14367.2|14366.2|333
1649425260000|2022-04-08 13:41:00|14369|14368|14363.9|14362.9|14369.9|14368.9|14360.4|14359.4|744
1649425270000|2022-04-08 13:41:10|14364|14363|14367.2|14366.2|14367.9|14366.9|14360.4|14359.4|455
1649425280000|2022-04-08 13:41:20|14367|14366|14367.9|14366.9|14369.1|14368.1|14363.1|14362.1|406
1649425290000|2022-04-08 13:41:30|14367.7|14366.7|14370.1|14369.1|14372|14371|14366.6|14365.6|556
1649425300000|2022-04-08 13:41:40|14370.4|14369.4|14359.5|14358.5|14372.7|14371.7|14359.5|14358.5|675
1649425310000|2022-04-08 13:41:50|14359.6|14358.6|14369.5|14368.5|14370.1|14369.1|14358|14357|488
1649425320000|2022-04-08 13:42:00|14369.6|14368.6|14368.2|14367.2|14375.9|14374.9|14368.2|14367.2|493
1649425330000|2022-04-08 13:42:10|14368|14367|14370.2|14369.2|14370.7|14369.7|14366.7|14365.7|273
1649425340000|2022-04-08 13:42:20|14370.4|14369.4|14366.2|14365.2|14370.4|14369.4|14364|14363|257
1649425350000|2022-04-08 13:42:30|14366|14365|14372.9|14371.9|14374.5|14373.5|14365.1|14364.1|477
1649425360000|2022-04-08 13:42:40|14374.7|14373.7|14378.1|14377.1|14378.6|14377.6|14373.4|14372.4|384
1649425370000|2022-04-08 13:42:50|14377.6|14376.6|14382.9|14381.9|14384.6|14383.6|14377.6|14376.6|494
1649425380000|2022-04-08 13:43:00|14383|14382|14388.4|14387.4|14389.1|14388.1|14382.9|14381.9|782
1649425390000|2022-04-08 13:43:10|14388.9|14387.9|14380.2|14379.2|14389.1|14388.1|14380.2|14379.2|404
1649425400000|2022-04-08 13:43:20|14380.5|14379.5|14386.1|14385.1|14387.5|14386.5|14380.5|14379.5|244
1649425410000|2022-04-08 13:43:30|14385.9|14384.9|14375.6|14374.6|14386.1|14385.1|14375.1|14374.1|376
1649425420000|2022-04-08 13:43:40|14375.5|14374.5|14380.1|14379.1|14382.2|14381.2|14374.6|14373.6|341
1649425430000|2022-04-08 13:43:50|14380.2|14379.2|14374.1|14373.1|14382|14381|14372.6|14371.6|296
1649425440000|2022-04-08 13:44:00|14374|14373|14377.9|14376.9|14379.2|14378.2|14373|14372|287
1649425450000|2022-04-08 13:44:10|14377.7|14376.7|14377.4|14376.4|14380.2|14379.2|14375.5|14374.5|225
1649425460000|2022-04-08 13:44:20|14378.1|14377.1|14383.9|14382.9|14384.5|14383.5|14377.5|14376.5|345
1649425470000|2022-04-08 13:44:30|14384.1|14383.1|14380|14379|14385.6|14384.6|14375.1|14374.1|735
1649425480000|2022-04-08 13:44:40|14379.5|14378.5|14378.6|14377.6|14383.5|14382.5|14378.6|14377.6|290
1649425490000|2022-04-08 13:44:50|14378.1|14377.1|14364.5|14363.5|14380.2|14379.2|14363.6|14362.6|695
1649425500000|2022-04-08 13:45:00|14364.6|14363.6|14360.1|14359.1|14367.6|14366.6|14353.6|14352.6|1313
1649425510000|2022-04-08 13:45:10|14360.2|14359.2|14367|14366|14367|14366|14355.4|14354.4|742
1649425520000|2022-04-08 13:45:20|14368.1|14367.1|14379.2|14378.2|14379.2|14378.2|14367.5|14366.5|705
1649425530000|2022-04-08 13:45:30|14380.4|14379.4|14390.7|14389.7|14391.2|14390.2|14379.7|14378.7|690
1649425540000|2022-04-08 13:45:40|14390|14389|14388.9|14387.9|14390.6|14389.6|14385.9|14384.9|414
1649425550000|2022-04-08 13:45:50|14388.6|14387.6|14396.6|14395.6|14396.6|14395.6|14388.6|14387.6|639
1649425560000|2022-04-08 13:46:00|14396.7|14395.7|14391.7|14390.7|14398.4|14397.4|14387.4|14386.4|526
1649425570000|2022-04-08 13:46:10|14391.6|14390.6|14391.6|14390.6|14391.7|14390.7|14384.9|14383.9|314
1649425580000|2022-04-08 13:46:20|14391.7|14390.7|14393.7|14392.7|14399.7|14398.7|14391|14390|462
1649425590000|2022-04-08 13:46:30|14393.4|14392.4|14390.5|14389.5|14396.4|14395.4|14389.5|14388.5|217
1649425600000|2022-04-08 13:46:40|14390|14389|14383.2|14382.2|14391|14390|14381.7|14380.7|316
1649425610000|2022-04-08 13:46:50|14383|14382|14386.4|14385.4|14388.9|14387.9|14381.4|14380.4|372
1649425620000|2022-04-08 13:47:00|14386.2|14385.2|14378.4|14377.4|14388.1|14387.1|14377.6|14376.6|523
1649425630000|2022-04-08 13:47:10|14378.5|14377.5|14379.4|14378.4|14383.4|14382.4|14375.5|14374.5|449
1649425640000|2022-04-08 13:47:20|14379.2|14378.2|14382.7|14381.7|14383.7|14382.7|14378.4|14377.4|312
1649425650000|2022-04-08 13:47:30|14382.9|14381.9|14381.1|14380.1|14383.4|14382.4|14377|14376|284
1649425660000|2022-04-08 13:47:40|14380.6|14379.6|14385.5|14384.5|14388.2|14387.2|14379.6|14378.6|219
1649425670000|2022-04-08 13:47:50|14385|14384|14382.6|14381.6|14387.5|14386.5|14380.5|14379.5|173
1649425680000|2022-04-08 13:48:00|14382.7|14381.7|14388.2|14387.2|14388.5|14387.5|14379.7|14378.7|299
1649425690000|2022-04-08 13:48:10|14388.4|14387.4|14392.4|14391.4|14394|14393|14387.5|14386.5|447
1649425700000|2022-04-08 13:48:20|14392.5|14391.5|14387|14386|14393.6|14392.6|14385.1|14384.1|238
1649425710000|2022-04-08 13:48:30|14387.2|14386.2|14388.7|14387.7|14388.7|14387.7|14383.2|14382.2|181
1649425720000|2022-04-08 13:48:40|14388.5|14387.5|14391.5|14390.5|14392|14391|14387.5|14386.5|179
1649425730000|2022-04-08 13:48:50|14392.2|14391.2|14391|14390|14394.5|14393.5|14389.6|14388.6|205
1649425740000|2022-04-08 13:49:00|14391.5|14390.5|14381.5|14380.5|14391.5|14390.5|14381.4|14380.4|298
1649425750000|2022-04-08 13:49:10|14382.2|14381.2|14392.2|14391.2|14393|14392|14380.2|14379.2|312
1649425760000|2022-04-08 13:49:20|14392|14391|14385.6|14384.6|14392.9|14391.9|14385.4|14384.4|272
1649425770000|2022-04-08 13:49:30|14385.4|14384.4|14380|14379|14386.1|14385.1|14379.5|14378.5|500
1649425780000|2022-04-08 13:49:40|14379.6|14378.6|14375.9|14374.9|14382.4|14381.4|14375.4|14374.4|315
1649425790000|2022-04-08 13:49:50|14375.7|14374.7|14376.4|14375.4|14379.2|14378.2|14375.4|14374.4|320
1649425800000|2022-04-08 13:50:00|14376.2|14375.2|14370.9|14369.9|14379.4|14378.4|14370.5|14369.5|827
1649425810000|2022-04-08 13:50:10|14370.5|14369.5|14375.1|14374.1|14375.1|14374.1|14366.6|14365.6|358
1649425820000|2022-04-08 13:50:20|14375|14374|14374|14373|14382.2|14381.2|14373.7|14372.7|316
1649425830000|2022-04-08 13:50:30|14374.2|14373.2|14370|14369|14375.7|14374.7|14369.9|14368.9|222
1649425840000|2022-04-08 13:50:40|14370.1|14369.1|14373.5|14372.5|14376.6|14375.6|14368.7|14367.7|241
1649425850000|2022-04-08 13:50:50|14373|14372|14371.5|14370.5|14374|14373|14369.6|14368.6|166
1649425860000|2022-04-08 13:51:00|14371.4|14370.4|14378|14377|14378.5|14377.5|14370.5|14369.5|309
1649425870000|2022-04-08 13:51:10|14377.9|14376.9|14371.4|14370.4|14380.1|14379.1|14370.9|14369.9|256
1649425880000|2022-04-08 13:51:20|14372.1|14371.1|14368.5|14367.5|14378.6|14377.6|14368.5|14367.5|269
1649425890000|2022-04-08 13:51:30|14368.4|14367.4|14357.4|14356.4|14368.5|14367.5|14356.2|14355.2|719
1649425900000|2022-04-08 13:51:40|14357|14356|14351|14350|14357.2|14356.2|14347.9|14346.9|962
1649425910000|2022-04-08 13:51:50|14350.9|14349.9|14349.1|14348.1|14353.1|14352.1|14347.6|14346.6|563
1649425920000|2022-04-08 13:52:00|14349.2|14348.2|14341.1|14340.1|14349.2|14348.2|14337.9|14336.9|1394
1649425930000|2022-04-08 13:52:10|14340.5|14339.5|14338.1|14337.1|14340.5|14339.5|14329.9|14328.9|864
1649425940000|2022-04-08 13:52:20|14337.6|14336.6|14337.1|14336.1|14341.9|14340.9|14334.1|14333.1|408
1649425950000|2022-04-08 13:52:30|14337.2|14336.2|14332.5|14331.5|14339.7|14338.7|14332.5|14331.5|538
1649425960000|2022-04-08 13:52:40|14332.4|14331.4|14335.5|14334.5|14336.4|14335.4|14331.5|14330.5|527
1649425970000|2022-04-08 13:52:50|14335.7|14334.7|14320|14319|14335.9|14334.9|14316.6|14315.6|2256
1649425980000|2022-04-08 13:53:00|14321.1|14320.1|14332.2|14331.2|14334|14333|14321.1|14320.1|633
1649425990000|2022-04-08 13:53:10|14332|14331|14332.2|14331.2|14333|14332|14326.4|14325.4|351
1649426000000|2022-04-08 13:53:20|14332.4|14331.4|14334.5|14333.5|14335.5|14334.5|14330.2|14329.2|345
1649426010000|2022-04-08 13:53:30|14334.7|14333.7|14331.5|14330.5|14335.6|14334.6|14330|14329|258
1649426020000|2022-04-08 13:53:40|14332|14331|14334.1|14333.1|14335.1|14334.1|14332|14331|162
1649426030000|2022-04-08 13:53:50|14333.5|14332.5|14330.2|14329.2|14337.9|14336.9|14330.1|14329.1|285
1649426040000|2022-04-08 13:54:00|14330|14329|14328.5|14327.5|14330.5|14329.5|14324|14323|397
1649426050000|2022-04-08 13:54:10|14329|14328|14334|14333|14335.1|14334.1|14327.7|14326.7|241
1649426060000|2022-04-08 13:54:20|14333.7|14332.7|14328.1|14327.1|14334.5|14333.5|14325.2|14324.2|262
1649426070000|2022-04-08 13:54:30|14328.6|14327.6|14328.9|14327.9|14330.9|14329.9|14325.9|14324.9|185
1649426080000|2022-04-08 13:54:40|14329|14328|14320.9|14319.9|14330.9|14329.9|14320.4|14319.4|436
1649426090000|2022-04-08 13:54:50|14321|14320|14323.6|14322.6|14324.1|14323.1|14321|14320|249
1649426100000|2022-04-08 13:55:00|14323|14322|14325.2|14324.2|14327.4|14326.4|14317.4|14316.4|564
1649426110000|2022-04-08 13:55:10|14325.4|14324.4|14327.7|14326.7|14330.1|14329.1|14322.5|14321.5|410
1649426120000|2022-04-08 13:55:20|14328.5|14327.5|14331.5|14330.5|14333|14332|14327.7|14326.7|297
1649426130000|2022-04-08 13:55:30|14331.6|14330.6|14332.2|14331.2|14333.5|14332.5|14329.4|14328.4|228
1649426140000|2022-04-08 13:55:40|14332.5|14331.5|14329|14328|14334.6|14333.6|14327.4|14326.4|266
1649426150000|2022-04-08 13:55:50|14328.9|14327.9|14322.6|14321.6|14329.1|14328.1|14321.9|14320.9|313
1649426160000|2022-04-08 13:56:00|14322.5|14321.5|14324.2|14323.2|14324.2|14323.2|14319|14318|368
1649426170000|2022-04-08 13:56:10|14323.9|14322.9|14327.1|14326.1|14328.1|14327.1|14320.2|14319.2|309
1649426180000|2022-04-08 13:56:20|14327.2|14326.2|14322.5|14321.5|14331.6|14330.6|14322|14321|273
1649426190000|2022-04-08 13:56:30|14322.2|14321.2|14326.1|14325.1|14326.9|14325.9|14320.1|14319.1|215
1649426200000|2022-04-08 13:56:40|14325.9|14324.9|14331.9|14330.9|14333.2|14332.2|14325.5|14324.5|263
1649426210000|2022-04-08 13:56:50|14332.1|14331.1|14329.1|14328.1|14334|14333|14329.1|14328.1|289
1649426220000|2022-04-08 13:57:00|14328.6|14327.6|14331.7|14330.7|14337.4|14336.4|14328.6|14327.6|463
1649426230000|2022-04-08 13:57:10|14332.1|14331.1|14329.7|14328.7|14333.1|14332.1|14327|14326|257
1649426240000|2022-04-08 13:57:20|14329|14328|14329.1|14328.1|14330.2|14329.2|14326.2|14325.2|138
1649426250000|2022-04-08 13:57:30|14328.7|14327.7|14331.2|14330.2|14331.2|14330.2|14327.5|14326.5|180
1649426260000|2022-04-08 13:57:40|14331.7|14330.7|14325.4|14324.4|14332.9|14331.9|14324.1|14323.1|312
1649426270000|2022-04-08 13:57:50|14325.2|14324.2|14325.9|14324.9|14329.7|14328.7|14323.6|14322.6|244
1649426280000|2022-04-08 13:58:00|14326|14325|14323.5|14322.5|14327.7|14326.7|14322.5|14321.5|200
1649426290000|2022-04-08 13:58:10|14323.7|14322.7|14316.6|14315.6|14324|14323|14315.6|14314.6|554
1649426300000|2022-04-08 13:58:20|14316.5|14315.5|14312.7|14311.7|14318.7|14317.7|14306.9|14305.9|1075
1649426310000|2022-04-08 13:58:30|14312.2|14311.2|14316|14315|14320|14319|14311.1|14310.1|746
1649426320000|2022-04-08 13:58:40|14315.6|14314.6|14311.9|14310.9|14318.1|14317.1|14311.6|14310.6|560
1649426330000|2022-04-08 13:58:50|14312|14311|14311.6|14310.6|14313.7|14312.7|14309.9|14308.9|398
1649426340000|2022-04-08 13:59:00|14311.5|14310.5|14318.4|14317.4|14320.9|14319.9|14309.5|14308.5|1113
1649426350000|2022-04-08 13:59:10|14318.2|14317.2|14319|14318|14319.2|14318.2|14314.5|14313.5|269
1649426360000|2022-04-08 13:59:20|14319.1|14318.1|14322.2|14321.2|14322.2|14321.2|14316.4|14315.4|277
1649426370000|2022-04-08 13:59:30|14321.6|14320.6|14322.2|14321.2|14326|14325|14319.6|14318.6|292
1649426380000|2022-04-08 13:59:40|14322|14321|14323.1|14322.1|14326.7|14325.7|14318.9|14317.9|258
1649426390000|2022-04-08 13:59:50|14323|14322|14316.6|14315.6|14323.2|14322.2|14316.6|14315.6|306
1649426400000|2022-04-08 14:00:00|14317.1|14316.1|14328.2|14327.2|14328.9|14327.9|14311.9|14310.9|742
1649426410000|2022-04-08 14:00:10|14328|14327|14321.7|14320.7|14328.4|14327.4|14320.9|14319.9|563
1649426420000|2022-04-08 14:00:20|14321.2|14320.2|14326.2|14325.2|14326.7|14325.7|14321|14320|251
1649426430000|2022-04-08 14:00:30|14326.4|14325.4|14332|14331|14336.1|14335.1|14326.4|14325.4|630
1649426440000|2022-04-08 14:00:40|14331.9|14330.9|14323.4|14322.4|14334|14333|14322.6|14321.6|480
1649426450000|2022-04-08 14:00:50|14323.5|14322.5|14326.1|14325.1|14327.6|14326.6|14322.6|14321.6|238
1649426460000|2022-04-08 14:01:00|14325.7|14324.7|14324.5|14323.5|14334.2|14333.2|14324.4|14323.4|527
1649426470000|2022-04-08 14:01:10|14325.2|14324.2|14327.9|14326.9|14331.5|14330.5|14325.2|14324.2|149
1649426480000|2022-04-08 14:01:20|14328|14327|14335.5|14334.5|14335.6|14334.6|14327.5|14326.5|273
1649426490000|2022-04-08 14:01:30|14335.2|14334.2|14328.6|14327.6|14339.5|14338.5|14328.5|14327.5|531
1649426500000|2022-04-08 14:01:40|14328.5|14327.5|14328.2|14327.2|14330.4|14329.4|14326.9|14325.9|240
1649426510000|2022-04-08 14:01:50|14328.1|14327.1|14327|14326|14330.2|14329.2|14325.9|14324.9|163
1649426520000|2022-04-08 14:02:00|14326.7|14325.7|14334|14333|14334.9|14333.9|14324|14323|271
1649426530000|2022-04-08 14:02:10|14334.2|14333.2|14326.7|14325.7|14335.6|14334.6|14325.7|14324.7|289
1649426540000|2022-04-08 14:02:20|14326.9|14325.9|14337|14336|14337.2|14336.2|14326.9|14325.9|249
1649426550000|2022-04-08 14:02:30|14336.5|14335.5|14343.7|14342.7|14345.6|14344.6|14335.9|14334.9|657
1649426560000|2022-04-08 14:02:40|14343.9|14342.9|14341.2|14340.2|14344.2|14343.2|14338.2|14337.2|274
1649426570000|2022-04-08 14:02:50|14341.5|14340.5|14341.9|14340.9|14344.4|14343.4|14339.6|14338.6|223
1649426580000|2022-04-08 14:03:00|14341.7|14340.7|14348.1|14347.1|14350.9|14349.9|14340.7|14339.7|647
1649426590000|2022-04-08 14:03:10|14348.2|14347.2|14349.4|14348.4|14351.1|14350.1|14342.9|14341.9|329
1649426600000|2022-04-08 14:03:20|14349.7|14348.7|14350.1|14349.1|14351.4|14350.4|14348|14347|173
1649426610000|2022-04-08 14:03:30|14350|14349|14346.2|14345.2|14351.1|14350.1|14346|14345|268
1649426620000|2022-04-08 14:03:40|14346.1|14345.1|14351.9|14350.9|14352.1|14351.1|14344.1|14343.1|293
1649426630000|2022-04-08 14:03:50|14351.5|14350.5|14355.1|14354.1|14355.1|14354.1|14348.9|14347.9|359
1649426640000|2022-04-08 14:04:00|14354.4|14353.4|14351.7|14350.7|14354.5|14353.5|14350.4|14349.4|292
1649426650000|2022-04-08 14:04:10|14352.5|14351.5|14353.1|14352.1|14356.9|14355.9|14351.2|14350.2|360
1649426660000|2022-04-08 14:04:20|14353.2|14352.2|14357.7|14356.7|14358.9|14357.9|14352.7|14351.7|382
1649426670000|2022-04-08 14:04:30|14357.6|14356.6|14359.7|14358.7|14359.7|14358.7|14355|14354|250
1649426680000|2022-04-08 14:04:40|14359.6|14358.6|14358.6|14357.6|14362.9|14361.9|14357.5|14356.5|624
1649426690000|2022-04-08 14:04:50|14358.5|14357.5|14359.6|14358.6|14361.9|14360.9|14358.1|14357.1|194
1649426700000|2022-04-08 14:05:00|14360.2|14359.2|14359.2|14358.2|14361.7|14360.7|14355.7|14354.7|430
1649426710000|2022-04-08 14:05:10|14359.4|14358.4|14357.4|14356.4|14359.4|14358.4|14355.2|14354.2|210
1649426720000|2022-04-08 14:05:20|14358.1|14357.1|14356.9|14355.9|14360.1|14359.1|14354.5|14353.5|257
1649426730000|2022-04-08 14:05:30|14357.1|14356.1|14359.5|14358.5|14360.5|14359.5|14356.9|14355.9|217
1649426740000|2022-04-08 14:05:40|14359.6|14358.6|14357.6|14356.6|14363.4|14362.4|14356.4|14355.4|326
1649426750000|2022-04-08 14:05:50|14357.4|14356.4|14362.9|14361.9|14363|14362|14356.4|14355.4|215
1649426760000|2022-04-08 14:06:00|14363|14362|14362.7|14361.7|14366.4|14365.4|14362|14361|417
1649426770000|2022-04-08 14:06:10|14362.9|14361.9|14366.6|14365.6|14369.4|14368.4|14361.7|14360.7|379
1649426780000|2022-04-08 14:06:20|14366.9|14365.9|14365.4|14364.4|14368|14367|14364.2|14363.2|356
1649426790000|2022-04-08 14:06:30|14365.2|14364.2|14358.9|14357.9|14365.2|14364.2|14357.1|14356.1|299
1649426800000|2022-04-08 14:06:40|14359.1|14358.1|14359.1|14358.1|14362.6|14361.6|14357.4|14356.4|200
1649426810000|2022-04-08 14:06:50|14358.9|14357.9|14355.1|14354.1|14359.1|14358.1|14354.2|14353.2|324
1649426820000|2022-04-08 14:07:00|14354.9|14353.9|14352.6|14351.6|14355.5|14354.5|14350.9|14349.9|414
1649426830000|2022-04-08 14:07:10|14352.5|14351.5|14347.5|14346.5|14353.6|14352.6|14347.4|14346.4|325
1649426840000|2022-04-08 14:07:20|14347|14346|14340.4|14339.4|14347|14346|14340.1|14339.1|502
1649426850000|2022-04-08 14:07:30|14340.5|14339.5|14337.4|14336.4|14341|14340|14336.9|14335.9|337
1649426860000|2022-04-08 14:07:40|14337.2|14336.2|14338.7|14337.7|14341.2|14340.2|14336.7|14335.7|214
1649426870000|2022-04-08 14:07:50|14339|14338|14343.5|14342.5|14343.5|14342.5|14337.7|14336.7|178
1649426880000|2022-04-08 14:08:00|14343.9|14342.9|14354.6|14353.6|14355.2|14354.2|14341.5|14340.5|671
1649426890000|2022-04-08 14:08:10|14354|14353|14353.5|14352.5|14357.4|14356.4|14353.2|14352.2|316
1649426900000|2022-04-08 14:08:20|14353.6|14352.6|14355.1|14354.1|14355.5|14354.5|14351.6|14350.6|175
1649426910000|2022-04-08 14:08:30|14355|14354|14363.2|14362.2|14364.6|14363.6|14355|14354|546
1649426920000|2022-04-08 14:08:40|14363.1|14362.1|14370.1|14369.1|14371.4|14370.4|14362.9|14361.9|407
1649426930000|2022-04-08 14:08:50|14370.2|14369.2|14379.1|14378.1|14380.4|14379.4|14370|14369|759
1649426940000|2022-04-08 14:09:00|14378.5|14377.5|14382.9|14381.9|14383.5|14382.5|14376.1|14375.1|569
1649426950000|2022-04-08 14:09:10|14383.6|14382.6|14377.1|14376.1|14383.6|14382.6|14375.5|14374.5|528
1649426960000|2022-04-08 14:09:20|14377.2|14376.2|14389|14388|14389|14388|14375.1|14374.1|406
1649426970000|2022-04-08 14:09:30|14388.9|14387.9|14386.7|14385.7|14390.4|14389.4|14385.6|14384.6|493
1649426980000|2022-04-08 14:09:40|14387.1|14386.1|14381|14380|14388.4|14387.4|14380.6|14379.6|375
1649426990000|2022-04-08 14:09:50|14381.1|14380.1|14380.2|14379.2|14383.1|14382.1|14378.7|14377.7|192
1649427000000|2022-04-08 14:10:00|14380.4|14379.4|14375|14374|14381.1|14380.1|14374.4|14373.4|321
1649427010000|2022-04-08 14:10:10|14374.7|14373.7|14368.4|14367.4|14374.9|14373.9|14366.1|14365.1|642
1649427020000|2022-04-08 14:10:20|14368|14367|14369.5|14368.5|14371.9|14370.9|14366.2|14365.2|243
1649427030000|2022-04-08 14:10:30|14369.9|14368.9|14362.2|14361.2|14369.9|14368.9|14356.4|14355.4|922
1649427040000|2022-04-08 14:10:40|14362|14361|14362|14361|14364.7|14363.7|14359.1|14358.1|212
1649427050000|2022-04-08 14:10:50|14361.7|14360.7|14361.6|14360.6|14365.2|14364.2|14361.1|14360.1|148
1649427060000|2022-04-08 14:11:00|14360.7|14359.7|14356.2|14355.2|14361.1|14360.1|14355.4|14354.4|234
1649427070000|2022-04-08 14:11:10|14356.1|14355.1|14353.6|14352.6|14356.1|14355.1|14349|14348|392
1649427080000|2022-04-08 14:11:20|14353.4|14352.4|14349.1|14348.1|14355.1|14354.1|14348.5|14347.5|223
1649427090000|2022-04-08 14:11:30|14349|14348|14355|14354|14356.5|14355.5|14348.6|14347.6|403
1649427100000|2022-04-08 14:11:40|14354.7|14353.7|14358.5|14357.5|14358.7|14357.7|14353.1|14352.1|158
1649427110000|2022-04-08 14:11:50|14358.7|14357.7|14353.5|14352.5|14358.7|14357.7|14353.5|14352.5|171
1649427120000|2022-04-08 14:12:00|14353.7|14352.7|14350.5|14349.5|14355.9|14354.9|14350.1|14349.1|214
1649427130000|2022-04-08 14:12:10|14351|14350|14352.5|14351.5|14354.4|14353.4|14348|14347|226
1649427140000|2022-04-08 14:12:20|14352.4|14351.4|14348.2|14347.2|14352.4|14351.4|14347.6|14346.6|252
1649427150000|2022-04-08 14:12:30|14348.1|14347.1|14350.5|14349.5|14352.9|14351.9|14347.4|14346.4|203
1649427160000|2022-04-08 14:12:40|14350.6|14349.6|14349.5|14348.5|14351.2|14350.2|14348.1|14347.1|92
1649427170000|2022-04-08 14:12:50|14349.7|14348.7|14349.4|14348.4|14351.6|14350.6|14347.6|14346.6|142
1649427180000|2022-04-08 14:13:00|14349.5|14348.5|14354.2|14353.2|14354.4|14353.4|14348|14347|183
1649427190000|2022-04-08 14:13:10|14354.1|14353.1|14354.7|14353.7|14354.7|14353.7|14347.5|14346.5|203
1649427200000|2022-04-08 14:13:20|14353.6|14352.6|14350.9|14349.9|14353.9|14352.9|14348.1|14347.1|156
1649427210000|2022-04-08 14:13:30|14351|14350|14352|14351|14353.2|14352.2|14349|14348|75
1649427220000|2022-04-08 14:13:40|14352.1|14351.1|14349.9|14348.9|14353|14352|14347.7|14346.7|112
1649427230000|2022-04-08 14:13:50|14349.5|14348.5|14346.7|14345.7|14349.5|14348.5|14345.7|14344.7|92
1649427240000|2022-04-08 14:14:00|14346.5|14345.5|14337.9|14336.9|14346.5|14345.5|14337.4|14336.4|600
1649427250000|2022-04-08 14:14:10|14338.4|14337.4|14330.5|14329.5|14338.9|14337.9|14328.9|14327.9|724
1649427260000|2022-04-08 14:14:20|14330.4|14329.4|14339.2|14338.2|14341.1|14340.1|14329.1|14328.1|431
1649427270000|2022-04-08 14:14:30|14339.1|14338.1|14346.4|14345.4|14346.4|14345.4|14338.9|14337.9|297
1649427280000|2022-04-08 14:14:40|14345.6|14344.6|14350.5|14349.5|14351.7|14350.7|14345.6|14344.6|319
1649427290000|2022-04-08 14:14:50|14350.4|14349.4|14357.6|14356.6|14358.9|14357.9|14350.4|14349.4|431
1649427300000|2022-04-08 14:15:00|14358.4|14357.4|14359.6|14358.6|14360.4|14359.4|14353.5|14352.5|391
1649427310000|2022-04-08 14:15:10|14359.5|14358.5|14352.5|14351.5|14359.6|14358.6|14352.1|14351.1|308
1649427320000|2022-04-08 14:15:20|14351.1|14350.1|14341.5|14340.5|14351.1|14350.1|14338.1|14337.1|512
1649427330000|2022-04-08 14:15:30|14341.2|14340.2|14340.5|14339.5|14343.9|14342.9|14337.6|14336.6|175
1649427340000|2022-04-08 14:15:40|14340.6|14339.6|14337.7|14336.7|14341.4|14340.4|14335.4|14334.4|285
1649427350000|2022-04-08 14:15:50|14337.9|14336.9|14344.1|14343.1|14344.1|14343.1|14335.2|14334.2|236
1649427360000|2022-04-08 14:16:00|14344.6|14343.6|14337.1|14336.1|14346.7|14345.7|14337.1|14336.1|304
1649427370000|2022-04-08 14:16:10|14337.2|14336.2|14344.6|14343.6|14344.9|14343.9|14331.6|14330.6|321
1649427380000|2022-04-08 14:16:20|14344|14343|14342.6|14341.6|14346.7|14345.7|14341.7|14340.7|159
1649427390000|2022-04-08 14:16:30|14342|14341|14341.5|14340.5|14345.6|14344.6|14341.5|14340.5|133
1649427400000|2022-04-08 14:16:40|14341.6|14340.6|14338.2|14337.2|14345.2|14344.2|14337.6|14336.6|171
1649427410000|2022-04-08 14:16:50|14338.4|14337.4|14336.5|14335.5|14340.5|14339.5|14335.6|14334.6|175
1649427420000|2022-04-08 14:17:00|14336|14335|14333|14332|14338.7|14337.7|14332.7|14331.7|283
1649427430000|2022-04-08 14:17:10|14333.1|14332.1|14332.4|14331.4|14337.5|14336.5|14331.9|14330.9|228
1649427440000|2022-04-08 14:17:20|14332.2|14331.2|14328.2|14327.2|14334.2|14333.2|14327.4|14326.4|282
1649427450000|2022-04-08 14:17:30|14328|14327|14330.1|14329.1|14330.7|14329.7|14327|14326|197
1649427460000|2022-04-08 14:17:40|14330.2|14329.2|14335.7|14334.7|14336|14335|14329.5|14328.5|203
1649427470000|2022-04-08 14:17:50|14334|14333|14328.5|14327.5|14335.2|14334.2|14327.2|14326.2|147
1649427480000|2022-04-08 14:18:00|14328.1|14327.1|14329.6|14328.6|14332.6|14331.6|14326.7|14325.7|175
1649427490000|2022-04-08 14:18:10|14330|14329|14335.5|14334.5|14335.6|14334.6|14330|14329|180
1649427500000|2022-04-08 14:18:20|14335.2|14334.2|14335.9|14334.9|14340.7|14339.7|14335|14334|272
1649427510000|2022-04-08 14:18:30|14335.6|14334.6|14332.2|14331.2|14335.9|14334.9|14329.7|14328.7|227
1649427520000|2022-04-08 14:18:40|14332.4|14331.4|14340.7|14339.7|14340.7|14339.7|14331|14330|118
1649427530000|2022-04-08 14:18:50|14341.1|14340.1|14341.2|14340.2|14344|14343|14340.4|14339.4|213
1649427540000|2022-04-08 14:19:00|14341.7|14340.7|14346.6|14345.6|14346.7|14345.7|14341.5|14340.5|239
1649427550000|2022-04-08 14:19:10|14346.2|14345.2|14347.4|14346.4|14347.7|14346.7|14343.7|14342.7|186
1649427560000|2022-04-08 14:19:20|14347.5|14346.5|14355|14354|14357.6|14356.6|14347.1|14346.1|546
1649427570000|2022-04-08 14:19:30|14354.6|14353.6|14360|14359|14360|14359|14353.6|14352.6|252
1649427580000|2022-04-08 14:19:40|14359|14358|14353.1|14352.1|14361|14360|14352.9|14351.9|325
1649427590000|2022-04-08 14:19:50|14353|14352|14351.9|14350.9|14355.4|14354.4|14350.6|14349.6|220
1649427600000|2022-04-08 14:20:00|14351.7|14350.7|14359.2|14358.2|14362.4|14361.4|14351.7|14350.7|409
1649427610000|2022-04-08 14:20:10|14359|14358|14360.7|14359.7|14367.1|14366.1|14357.5|14356.5|464
1649427620000|2022-04-08 14:20:20|14360.9|14359.9|14359.4|14358.4|14363.2|14362.2|14356.5|14355.5|280
1649427630000|2022-04-08 14:20:30|14359.5|14358.5|14361.5|14360.5|14363.9|14362.9|14356.9|14355.9|192
1649427640000|2022-04-08 14:20:40|14362|14361|14357|14356|14363.2|14362.2|14357|14356|189
1649427650000|2022-04-08 14:20:50|14357.1|14356.1|14355.2|14354.2|14358.7|14357.7|14354.6|14353.6|219
1649427660000|2022-04-08 14:21:00|14355.1|14354.1|14355.2|14354.2|14358.4|14357.4|14352.4|14351.4|356
1649427670000|2022-04-08 14:21:10|14355.1|14354.1|14356.7|14355.7|14357.1|14356.1|14353.1|14352.1|158
1649427680000|2022-04-08 14:21:20|14356.5|14355.5|14365.2|14364.2|14366.5|14365.5|14356|14355|279
1649427690000|2022-04-08 14:21:30|14365.6|14364.6|14360.9|14359.9|14368.9|14367.9|14360.9|14359.9|258
1649427700000|2022-04-08 14:21:40|14361.2|14360.2|14363.7|14362.7|14364.4|14363.4|14360.7|14359.7|289
1649427710000|2022-04-08 14:21:50|14363.5|14362.5|14365.7|14364.7|14366.2|14365.2|14362.2|14361.2|146
1649427720000|2022-04-08 14:22:00|14364.5|14363.5|14372.5|14371.5|14373.7|14372.7|14363.9|14362.9|372
1649427730000|2022-04-08 14:22:10|14372.6|14371.6|14370.2|14369.2|14377|14376|14370.2|14369.2|318
1649427740000|2022-04-08 14:22:20|14370.1|14369.1|14364.1|14363.1|14371.2|14370.2|14363.7|14362.7|226
1649427750000|2022-04-08 14:22:30|14364|14363|14364.5|14363.5|14364.6|14363.6|14358.4|14357.4|301
1649427760000|2022-04-08 14:22:40|14364.4|14363.4|14368|14367|14368|14367|14362.2|14361.2|219
1649427770000|2022-04-08 14:22:50|14367.9|14366.9|14365.6|14364.6|14368.5|14367.5|14365.4|14364.4|115
1649427780000|2022-04-08 14:23:00|14365.7|14364.7|14371.1|14370.1|14371.1|14370.1|14363.9|14362.9|231
1649427790000|2022-04-08 14:23:10|14371|14370|14365.5|14364.5|14371.6|14370.6|14364|14363|208
1649427800000|2022-04-08 14:23:20|14366|14365|14376.2|14375.2|14376.6|14375.6|14365.2|14364.2|277
1649427810000|2022-04-08 14:23:30|14376.4|14375.4|14369.6|14368.6|14376.4|14375.4|14368.9|14367.9|178
1649427820000|2022-04-08 14:23:40|14369|14368|14369.4|14368.4|14371.7|14370.7|14367.1|14366.1|192
1649427830000|2022-04-08 14:23:50|14369.5|14368.5|14372.4|14371.4|14373.7|14372.7|14369.1|14368.1|133
1649427840000|2022-04-08 14:24:00|14372.1|14371.1|14377.5|14376.5|14379.1|14378.1|14369.1|14368.1|321
1649427850000|2022-04-08 14:24:10|14378|14377|14376.4|14375.4|14379.2|14378.2|14372.6|14371.6|258
1649427860000|2022-04-08 14:24:20|14376.5|14375.5|14377.7|14376.7|14379.6|14378.6|14375.9|14374.9|163
1649427870000|2022-04-08 14:24:30|14378.5|14377.5|14379.5|14378.5|14381.6|14380.6|14377.6|14376.6|247
1649427880000|2022-04-08 14:24:40|14379.9|14378.9|14378.1|14377.1|14381.4|14380.4|14376.4|14375.4|214
1649427890000|2022-04-08 14:24:50|14377.6|14376.6|14371.6|14370.6|14378.4|14377.4|14370.2|14369.2|237
1649427900000|2022-04-08 14:25:00|14371.7|14370.7|14381.1|14380.1|14382.6|14381.6|14371.7|14370.7|282
1649427910000|2022-04-08 14:25:10|14380.5|14379.5|14376|14375|14380.5|14379.5|14371.7|14370.7|309
1649427920000|2022-04-08 14:25:20|14376.2|14375.2|14373.9|14372.9|14378.4|14377.4|14373.1|14372.1|180
1649427930000|2022-04-08 14:25:30|14374|14373|14371.2|14370.2|14374.2|14373.2|14369.4|14368.4|294
1649427940000|2022-04-08 14:25:40|14371.1|14370.1|14370.9|14369.9|14373.9|14372.9|14366|14365|371
1649427950000|2022-04-08 14:25:50|14370.1|14369.1|14368|14367|14371.6|14370.6|14366.5|14365.5|176
1649427960000|2022-04-08 14:26:00|14367.7|14366.7|14371.4|14370.4|14371.6|14370.6|14366.4|14365.4|199
1649427970000|2022-04-08 14:26:10|14371.2|14370.2|14366.7|14365.7|14371.7|14370.7|14366.1|14365.1|187
1649427980000|2022-04-08 14:26:20|14366.9|14365.9|14373.9|14372.9|14373.9|14372.9|14366.5|14365.5|207
1649427990000|2022-04-08 14:26:30|14373.5|14372.5|14369.7|14368.7|14374.4|14373.4|14367.1|14366.1|188
1649428000000|2022-04-08 14:26:40|14369.6|14368.6|14371.2|14370.2|14372.4|14371.4|14368.1|14367.1|107
1649428010000|2022-04-08 14:26:50|14371.4|14370.4|14375|14374|14375.6|14374.6|14369.7|14368.7|101
1649428020000|2022-04-08 14:27:00|14375.1|14374.1|14385.9|14384.9|14387.9|14386.9|14375.1|14374.1|688
1649428030000|2022-04-08 14:27:10|14386|14385|14396.4|14395.4|14396.4|14395.4|14385.9|14384.9|944
1649428040000|2022-04-08 14:27:20|14395.7|14394.7|14397.5|14396.5|14400.5|14399.5|14394.6|14393.6|654
1649428050000|2022-04-08 14:27:30|14397.6|14396.6|14397.5|14396.5|14402.4|14401.4|14397|14396|515
1649428060000|2022-04-08 14:27:40|14398|14397|14401.9|14400.9|14403.7|14402.7|14397.6|14396.6|464
1649428070000|2022-04-08 14:27:50|14401.7|14400.7|14401.6|14400.6|14404.7|14403.7|14400.6|14399.6|401
1649428080000|2022-04-08 14:28:00|14402.4|14401.4|14407.1|14406.1|14407.5|14406.5|14401.1|14400.1|468
1649428090000|2022-04-08 14:28:10|14407|14406|14403.9|14402.9|14408.9|14407.9|14403.9|14402.9|387
1649428100000|2022-04-08 14:28:20|14405|14404|14399.5|14398.5|14405|14404|14399.5|14398.5|592
1649428110000|2022-04-08 14:28:30|14399.6|14398.6|14397|14396|14400.5|14399.5|14395.1|14394.1|477
1649428120000|2022-04-08 14:28:40|14396.7|14395.7|14397.4|14396.4|14399.9|14398.9|14394.4|14393.4|344
1649428130000|2022-04-08 14:28:50|14397.2|14396.2|14397.5|14396.5|14399|14398|14395.6|14394.6|131
1649428140000|2022-04-08 14:29:00|14397.4|14396.4|14403.2|14402.2|14404.1|14403.1|14394.4|14393.4|369
1649428150000|2022-04-08 14:29:10|14403|14402|14401|14400|14405.4|14404.4|14399.6|14398.6|276
1649428160000|2022-04-08 14:29:20|14400.9|14399.9|14399.9|14398.9|14402.6|14401.6|14398.2|14397.2|218
1649428170000|2022-04-08 14:29:30|14399.2|14398.2|14400.4|14399.4|14403.5|14402.5|14399|14398|267
1649428180000|2022-04-08 14:29:40|14400.2|14399.2|14397.1|14396.1|14400.6|14399.6|14396.6|14395.6|152
1649428190000|2022-04-08 14:29:50|14397.2|14396.2|14400.6|14399.6|14400.6|14399.6|14396.7|14395.7|139
1649428200000|2022-04-08 14:30:00|14401.4|14400.4|14403.6|14402.6|14405.1|14404.1|14396.6|14395.6|321
1649428210000|2022-04-08 14:30:10|14403.9|14402.9|14401.5|14400.5|14403.9|14402.9|14397.5|14396.5|209
1649428220000|2022-04-08 14:30:20|14400.7|14399.7|14397.1|14396.1|14401.5|14400.5|14396.5|14395.5|325
1649428230000|2022-04-08 14:30:30|14397.2|14396.2|14398.9|14397.9|14398.9|14397.9|14393.7|14392.7|278
1649428240000|2022-04-08 14:30:40|14398.6|14397.6|14404.6|14403.6|14405.2|14404.2|14398.6|14397.6|410
1649428250000|2022-04-08 14:30:50|14404.4|14403.4|14404.1|14403.1|14408.6|14407.6|14403|14402|446
1649428260000|2022-04-08 14:31:00|14403.7|14402.7|14402.1|14401.1|14405.1|14404.1|14399.6|14398.6|557
1649428270000|2022-04-08 14:31:10|14401.9|14400.9|14402|14401|14403.4|14402.4|14397.2|14396.2|294
1649428280000|2022-04-08 14:31:20|14401.7|14400.7|14405.2|14404.2|14406.9|14405.9|14398.9|14397.9|218
1649428290000|2022-04-08 14:31:30|14405.5|14404.5|14412.1|14411.1|14413.4|14412.4|14404.1|14403.1|618
1649428300000|2022-04-08 14:31:40|14412.2|14411.2|14411.7|14410.7|14412.4|14411.4|14408.9|14407.9|285
1649428310000|2022-04-08 14:31:50|14411.6|14410.6|14417.9|14416.9|14418|14417|14408.2|14407.2|425
1649428320000|2022-04-08 14:32:00|14417.4|14416.4|14420.4|14419.4|14421.9|14420.9|14416.6|14415.6|659
1649428330000|2022-04-08 14:32:10|14421|14420|14419.4|14418.4|14422.2|14421.2|14416.7|14415.7|542
1649428340000|2022-04-08 14:32:20|14420.7|14419.7|14416.9|14415.9|14420.9|14419.9|14415.4|14414.4|223
1649428350000|2022-04-08 14:32:30|14416.7|14415.7|14412|14411|14417.6|14416.6|14410|14409|361
1649428360000|2022-04-08 14:32:40|14411.9|14410.9|14409.9|14408.9|14412|14411|14408.1|14407.1|290
1649428370000|2022-04-08 14:32:50|14410|14409|14410.7|14409.7|14413.2|14412.2|14409.5|14408.5|159
1649428380000|2022-04-08 14:33:00|14410.9|14409.9|14411.4|14410.4|14415.4|14414.4|14410.9|14409.9|216
1649428390000|2022-04-08 14:33:10|14411.2|14410.2|14405.4|14404.4|14411.4|14410.4|14403.9|14402.9|319
1649428400000|2022-04-08 14:33:20|14405.2|14404.2|14395.4|14394.4|14405.7|14404.7|14395.4|14394.4|677
1649428410000|2022-04-08 14:33:30|14395.7|14394.7|14391.6|14390.6|14395.9|14394.9|14388.9|14387.9|672
1649428420000|2022-04-08 14:33:40|14391.7|14390.7|14401.1|14400.1|14401.4|14400.4|14391.6|14390.6|440
1649428430000|2022-04-08 14:33:50|14401.6|14400.6|14410.6|14409.6|14411.9|14410.9|14399.2|14398.2|500
1649428440000|2022-04-08 14:34:00|14409.4|14408.4|14413.1|14412.1|14423.1|14422.1|14409.4|14408.4|941
1649428450000|2022-04-08 14:34:10|14413.2|14412.2|14414.5|14413.5|14419.1|14418.1|14412.5|14411.5|284
1649428460000|2022-04-08 14:34:20|14415.1|14414.1|14413.1|14412.1|14417|14416|14412.2|14411.2|193
1649428470000|2022-04-08 14:34:30|14413.4|14412.4|14412.6|14411.6|14413.6|14412.6|14408.1|14407.1|199
1649428480000|2022-04-08 14:34:40|14412.2|14411.2|14406.9|14405.9|14414.5|14413.5|14406.9|14405.9|124
1649428490000|2022-04-08 14:34:50|14406.5|14405.5|14405.5|14404.5|14406.6|14405.6|14403.4|14402.4|280
1649428500000|2022-04-08 14:35:00|14405.4|14404.4|14412|14411|14412.4|14411.4|14403.1|14402.1|297
1649428510000|2022-04-08 14:35:10|14412.1|14411.1|14405.4|14404.4|14413.6|14412.6|14405.4|14404.4|243
1649428520000|2022-04-08 14:35:20|14406|14405|14408.1|14407.1|14410.9|14409.9|14405.7|14404.7|118
1649428530000|2022-04-08 14:35:30|14408.2|14407.2|14407.5|14406.5|14408.7|14407.7|14404.7|14403.7|177
1649428540000|2022-04-08 14:35:40|14407.2|14406.2|14406.6|14405.6|14408.7|14407.7|14405.1|14404.1|133
1649428550000|2022-04-08 14:35:50|14405.7|14404.7|14408.7|14407.7|14409.2|14408.2|14404|14403|140
1649428560000|2022-04-08 14:36:00|14408.6|14407.6|14405.7|14404.7|14416.2|14415.2|14405.6|14404.6|328
1649428570000|2022-04-08 14:36:10|14405.4|14404.4|14396.7|14395.7|14405.4|14404.4|14396.2|14395.2|482
1649428580000|2022-04-08 14:36:20|14396.5|14395.5|14407|14406|14407.5|14406.5|14396.5|14395.5|350
1649428590000|2022-04-08 14:36:30|14407.1|14406.1|14400.7|14399.7|14407.4|14406.4|14398.2|14397.2|123
1649428600000|2022-04-08 14:36:40|14401|14400|14402.7|14401.7|14403.5|14402.5|14399.5|14398.5|145
1649428610000|2022-04-08 14:36:50|14403.1|14402.1|14406.1|14405.1|14407|14406|14398.4|14397.4|234
1649428620000|2022-04-08 14:37:00|14405.7|14404.7|14402.4|14401.4|14409.2|14408.2|14401.9|14400.9|344
1649428630000|2022-04-08 14:37:10|14402.2|14401.2|14406.1|14405.1|14407.7|14406.7|14401.4|14400.4|175
1649428640000|2022-04-08 14:37:20|14406|14405|14403.7|14402.7|14407.2|14406.2|14402.1|14401.1|69
1649428650000|2022-04-08 14:37:30|14403.6|14402.6|14402.4|14401.4|14406.4|14405.4|14401.5|14400.5|151
1649428660000|2022-04-08 14:37:40|14402.5|14401.5|14398.2|14397.2|14403.7|14402.7|14395.9|14394.9|234
1649428670000|2022-04-08 14:37:50|14398.1|14397.1|14395.9|14394.9|14398.5|14397.5|14394.6|14393.6|275
1649428680000|2022-04-08 14:38:00|14395.6|14394.6|14397.1|14396.1|14402|14401|14394.9|14393.9|217
1649428690000|2022-04-08 14:38:10|14397.6|14396.6|14394.1|14393.1|14397.7|14396.7|14393.6|14392.6|165
1649428700000|2022-04-08 14:38:20|14394.6|14393.6|14392.1|14391.1|14397.1|14396.1|14391.6|14390.6|364
1649428710000|2022-04-08 14:38:30|14392.4|14391.4|14393.7|14392.7|14394.1|14393.1|14386.4|14385.4|407
1649428720000|2022-04-08 14:38:40|14393.9|14392.9|14389.7|14388.7|14393.9|14392.9|14388.6|14387.6|309
1649428730000|2022-04-08 14:38:50|14389.6|14388.6|14400.5|14399.5|14402.4|14401.4|14389.6|14388.6|495
1649428740000|2022-04-08 14:39:00|14400.1|14399.1|14399.4|14398.4|14404.7|14403.7|14399.4|14398.4|306
1649428750000|2022-04-08 14:39:10|14399.6|14398.6|14401.1|14400.1|14401.4|14400.4|14394.5|14393.5|192
1649428760000|2022-04-08 14:39:20|14401.6|14400.6|14405.2|14404.2|14407|14406|14400.2|14399.2|328
1649428770000|2022-04-08 14:39:30|14406.1|14405.1|14409.5|14408.5|14410.6|14409.6|14405.5|14404.5|278
1649428780000|2022-04-08 14:39:40|14409.2|14408.2|14403.4|14402.4|14410.1|14409.1|14402.9|14401.9|154
1649428790000|2022-04-08 14:39:50|14402.9|14401.9|14403.4|14402.4|14405|14404|14401.6|14400.6|125
1649428800000|2022-04-08 14:40:00|14403.2|14402.2|14407|14406|14408.2|14407.2|14403.1|14402.1|150
1649428810000|2022-04-08 14:40:10|14407.2|14406.2|14409.1|14408.1|14409.6|14408.6|14405.7|14404.7|135
1649428820000|2022-04-08 14:40:20|14409.4|14408.4|14410.9|14409.9|14414.7|14413.7|14408|14407|228
1649428830000|2022-04-08 14:40:30|14411|14410|14411.4|14410.4|14413.9|14412.9|14410.2|14409.2|108
1649428840000|2022-04-08 14:40:40|14411.1|14410.1|14417.6|14416.6|14417.6|14416.6|14411.1|14410.1|231
1649428850000|2022-04-08 14:40:50|14417.5|14416.5|14407.6|14406.6|14417.7|14416.7|14406.6|14405.6|312
1649428860000|2022-04-08 14:41:00|14406.9|14405.9|14401.1|14400.1|14410|14409|14401.1|14400.1|298
1649428870000|2022-04-08 14:41:10|14402.4|14401.4|14396.1|14395.1|14403.5|14402.5|14395.6|14394.6|221
1649428880000|2022-04-08 14:41:20|14396.2|14395.2|14396.1|14395.1|14397.7|14396.7|14394.4|14393.4|256
1649428890000|2022-04-08 14:41:30|14396|14395|14401.1|14400.1|14401.6|14400.6|14396|14395|180
1649428900000|2022-04-08 14:41:40|14401.4|14400.4|14398.7|14397.7|14401.4|14400.4|14396|14395|159
1649428910000|2022-04-08 14:41:50|14399.2|14398.2|14396.9|14395.9|14399.2|14398.2|14395.2|14394.2|154
1649428920000|2022-04-08 14:42:00|14396.6|14395.6|14405.5|14404.5|14408|14407|14396.1|14395.1|487
1649428930000|2022-04-08 14:42:10|14405.4|14404.4|14402|14401|14405.4|14404.4|14397.4|14396.4|208
1649428940000|2022-04-08 14:42:20|14402.1|14401.1|14399.6|14398.6|14403.1|14402.1|14399.1|14398.1|110
1649428950000|2022-04-08 14:42:30|14399.5|14398.5|14400.9|14399.9|14401.7|14400.7|14398.2|14397.2|103
1649428960000|2022-04-08 14:42:40|14399.7|14398.7|14399|14398|14400.7|14399.7|14397.9|14396.9|143
1649428970000|2022-04-08 14:42:50|14398.9|14397.9|14396|14395|14402.7|14401.7|14396|14395|113
1649428980000|2022-04-08 14:43:00|14395.9|14394.9|14395.1|14394.1|14396.1|14395.1|14391.9|14390.9|481
1649428990000|2022-04-08 14:43:10|14395.4|14394.4|14389.2|14388.2|14395.4|14394.4|14389.2|14388.2|185
1649429000000|2022-04-08 14:43:20|14389.4|14388.4|14390.6|14389.6|14390.9|14389.9|14387.1|14386.1|289
1649429010000|2022-04-08 14:43:30|14390.7|14389.7|14389|14388|14391.9|14390.9|14387|14386|271
1649429020000|2022-04-08 14:43:40|14388.9|14387.9|14393.2|14392.2|14397|14396|14387|14386|280
1649429030000|2022-04-08 14:43:50|14393.1|14392.1|14390.2|14389.2|14395|14394|14388.1|14387.1|154
1649429040000|2022-04-08 14:44:00|14390.5|14389.5|14394.6|14393.6|14394.6|14393.6|14389|14388|200
1649429050000|2022-04-08 14:44:10|14394.1|14393.1|14388.9|14387.9|14394.2|14393.2|14385.9|14384.9|310
1649429060000|2022-04-08 14:44:20|14389|14388|14383.6|14382.6|14389.6|14388.6|14381.5|14380.5|297
1649429070000|2022-04-08 14:44:30|14383.9|14382.9|14379|14378|14384.1|14383.1|14377|14376|340
1649429080000|2022-04-08 14:44:40|14378.7|14377.7|14381.5|14380.5|14384.6|14383.6|14377.6|14376.6|280
1649429090000|2022-04-08 14:44:50|14381.7|14380.7|14378.5|14377.5|14383.9|14382.9|14377.9|14376.9|188
1649429100000|2022-04-08 14:45:00|14378.4|14377.4|14375.5|14374.5|14379|14378|14372.9|14371.9|430
1649429110000|2022-04-08 14:45:10|14375.7|14374.7|14378.6|14377.6|14382.4|14381.4|14374.9|14373.9|349
1649429120000|2022-04-08 14:45:20|14378.1|14377.1|14379|14378|14382.7|14381.7|14377.2|14376.2|226
1649429130000|2022-04-08 14:45:30|14378.7|14377.7|14375.7|14374.7|14379|14378|14375.1|14374.1|133
1649429140000|2022-04-08 14:45:40|14376|14375|14370.6|14369.6|14378.4|14377.4|14369.1|14368.1|277
1649429150000|2022-04-08 14:45:50|14370.9|14369.9|14367|14366|14370.9|14369.9|14366.4|14365.4|284
1649429160000|2022-04-08 14:46:00|14367.1|14366.1|14369.4|14368.4|14372.4|14371.4|14364.9|14363.9|321
1649429170000|2022-04-08 14:46:10|14369.5|14368.5|14372|14371|14373.5|14372.5|14369.5|14368.5|136
1649429180000|2022-04-08 14:46:20|14371.1|14370.1|14374.4|14373.4|14374.5|14373.5|14369.6|14368.6|176
1649429190000|2022-04-08 14:46:30|14374.5|14373.5|14379.1|14378.1|14379.9|14378.9|14374.4|14373.4|356
1649429200000|2022-04-08 14:46:40|14378.9|14377.9|14377.2|14376.2|14382.1|14381.1|14376.9|14375.9|262
1649429210000|2022-04-08 14:46:50|14377.4|14376.4|14381.1|14380.1|14381.1|14380.1|14374.6|14373.6|316
1649429220000|2022-04-08 14:47:00|14380.9|14379.9|14391|14390|14391.4|14390.4|14379.2|14378.2|571
1649429230000|2022-04-08 14:47:10|14391.2|14390.2|14386.7|14385.7|14396.2|14395.2|14386.7|14385.7|365
1649429240000|2022-04-08 14:47:20|14386.9|14385.9|14392.9|14391.9|14393.4|14392.4|14386.6|14385.6|152
1649429250000|2022-04-08 14:47:30|14392.7|14391.7|14389.5|14388.5|14393.1|14392.1|14389.5|14388.5|193
1649429260000|2022-04-08 14:47:40|14389.4|14388.4|14386.7|14385.7|14389.6|14388.6|14386.2|14385.2|173
1649429270000|2022-04-08 14:47:50|14386.5|14385.5|14380.5|14379.5|14386.6|14385.6|14380.4|14379.4|178
1649429280000|2022-04-08 14:48:00|14379.7|14378.7|14385|14384|14386|14385|14379.7|14378.7|251
1649429290000|2022-04-08 14:48:10|14384.5|14383.5|14382.9|14381.9|14384.5|14383.5|14379.5|14378.5|128
1649429300000|2022-04-08 14:48:20|14382.7|14381.7|14377.5|14376.5|14383.9|14382.9|14376.2|14375.2|205
1649429310000|2022-04-08 14:48:30|14377.2|14376.2|14379.2|14378.2|14380.6|14379.6|14375.1|14374.1|197
1649429320000|2022-04-08 14:48:40|14379.7|14378.7|14378.1|14377.1|14380.9|14379.9|14377.9|14376.9|142
1649429330000|2022-04-08 14:48:50|14378.2|14377.2|14372.7|14371.7|14378.2|14377.2|14372.1|14371.1|213
1649429340000|2022-04-08 14:49:00|14372.6|14371.6|14370|14369|14374.6|14373.6|14368.4|14367.4|500
1649429350000|2022-04-08 14:49:10|14370.1|14369.1|14358.4|14357.4|14370.1|14369.1|14358.4|14357.4|361
1649429360000|2022-04-08 14:49:20|14358.1|14357.1|14357.4|14356.4|14359.2|14358.2|14352.1|14351.1|696
1649429370000|2022-04-08 14:49:30|14357.7|14356.7|14359.9|14358.9|14360.1|14359.1|14355.4|14354.4|545
1649429380000|2022-04-08 14:49:40|14360|14359|14358.1|14357.1|14361.9|14360.9|14356.6|14355.6|286
1649429390000|2022-04-08 14:49:50|14358.4|14357.4|14357.5|14356.5|14360.4|14359.4|14356.4|14355.4|144
1649429400000|2022-04-08 14:50:00|14357.2|14356.2|14360.5|14359.5|14360.5|14359.5|14354.4|14353.4|311
1649429410000|2022-04-08 14:50:10|14360.6|14359.6|14364.5|14363.5|14368.5|14367.5|14360.1|14359.1|529
1649429420000|2022-04-08 14:50:20|14364.6|14363.6|14367.7|14366.7|14369.4|14368.4|14363.5|14362.5|223
1649429430000|2022-04-08 14:50:30|14367.9|14366.9|14369.1|14368.1|14370.4|14369.4|14366.2|14365.2|147
1649429440000|2022-04-08 14:50:40|14369.2|14368.2|14368.1|14367.1|14370.5|14369.5|14364.9|14363.9|192
1649429450000|2022-04-08 14:50:50|14368.9|14367.9|14371.1|14370.1|14371.4|14370.4|14367.6|14366.6|216
1649429460000|2022-04-08 14:51:00|14371|14370|14382.6|14381.6|14384|14383|14370.2|14369.2|473
1649429470000|2022-04-08 14:51:10|14383.1|14382.1|14390.2|14389.2|14390.6|14389.6|14381.4|14380.4|437
1649429480000|2022-04-08 14:51:20|14389.9|14388.9|14394.4|14393.4|14395.4|14394.4|14388.9|14387.9|537
1649429490000|2022-04-08 14:51:30|14394.5|14393.5|14409.1|14408.1|14411.5|14410.5|14392.2|14391.2|685
1649429500000|2022-04-08 14:51:40|14409|14408|14417.1|14416.1|14419.4|14418.4|14407.1|14406.1|777
1649429510000|2022-04-08 14:51:50|14417.4|14416.4|14416.9|14415.9|14418|14417|14412.4|14411.4|606
1649429520000|2022-04-08 14:52:00|14416.6|14415.6|14426.7|14425.7|14426.7|14425.7|14413.9|14412.9|1143
1649429530000|2022-04-08 14:52:10|14426.9|14425.9|14435.9|14434.9|14438.7|14437.7|14426.5|14425.5|1090
1649429540000|2022-04-08 14:52:20|14436.1|14435.1|14435.4|14434.4|14439.4|14438.4|14435.4|14434.4|518
1649429550000|2022-04-08 14:52:30|14435.5|14434.5|14434.7|14433.7|14440.4|14439.4|14432.6|14431.6|699
1649429560000|2022-04-08 14:52:40|14434.6|14433.6|14438.5|14437.5|14438.5|14437.5|14432.4|14431.4|327
1649429570000|2022-04-08 14:52:50|14438|14437|14433.5|14432.5|14439.4|14438.4|14432.9|14431.9|389
1649429580000|2022-04-08 14:53:00|14433.2|14432.2|14433.6|14432.6|14437.1|14436.1|14432.5|14431.5|336
1649429590000|2022-04-08 14:53:10|14433.5|14432.5|14432.1|14431.1|14436.1|14435.1|14432.1|14431.1|227
1649429600000|2022-04-08 14:53:20|14432.4|14431.4|14432.1|14431.1|14432.7|14431.7|14430.1|14429.1|191
1649429610000|2022-04-08 14:53:30|14431.9|14430.9|14433.6|14432.6|14435.7|14434.7|14427.5|14426.5|465
1649429620000|2022-04-08 14:53:40|14433.4|14432.4|14432|14431|14435.9|14434.9|14430.1|14429.1|256
1649429630000|2022-04-08 14:53:50|14431.9|14430.9|14430.1|14429.1|14435.4|14434.4|14429.5|14428.5|155
1649429640000|2022-04-08 14:54:00|14430|14429|14429.4|14428.4|14431.9|14430.9|14428.4|14427.4|341
1649429650000|2022-04-08 14:54:10|14429.2|14428.2|14433.1|14432.1|14433.1|14432.1|14426.4|14425.4|239
1649429660000|2022-04-08 14:54:20|14433.4|14432.4|14433.6|14432.6|14438.9|14437.9|14432.4|14431.4|455
1649429670000|2022-04-08 14:54:30|14433.5|14432.5|14431.4|14430.4|14433.6|14432.6|14429.9|14428.9|251
1649429680000|2022-04-08 14:54:40|14431.1|14430.1|14434.6|14433.6|14435.1|14434.1|14430|14429|264
1649429690000|2022-04-08 14:54:50|14435.1|14434.1|14430.7|14429.7|14435.7|14434.7|14430.4|14429.4|198
1649429700000|2022-04-08 14:55:00|14431.2|14430.2|14428.4|14427.4|14432.5|14431.5|14426.1|14425.1|286
1649429710000|2022-04-08 14:55:10|14428.2|14427.2|14428.1|14427.1|14431.1|14430.1|14427.4|14426.4|149
1649429720000|2022-04-08 14:55:20|14428.2|14427.2|14430.6|14429.6|14432.1|14431.1|14427.2|14426.2|406
1649429730000|2022-04-08 14:55:30|14430.5|14429.5|14437.2|14436.2|14438.1|14437.1|14430.1|14429.1|341
1649429740000|2022-04-08 14:55:40|14436.7|14435.7|14435.6|14434.6|14437.6|14436.6|14433.6|14432.6|206
1649429750000|2022-04-08 14:55:50|14435.9|14434.9|14441.7|14440.7|14444.9|14443.9|14435.5|14434.5|648
1649429760000|2022-04-08 14:56:00|14441.9|14440.9|14444.1|14443.1|14446.1|14445.1|14441.9|14440.9|358
1649429770000|2022-04-08 14:56:10|14444.4|14443.4|14443.2|14442.2|14444.9|14443.9|14441.4|14440.4|346
1649429780000|2022-04-08 14:56:20|14443|14442|14436.6|14435.6|14443.1|14442.1|14436.6|14435.6|370
1649429790000|2022-04-08 14:56:30|14436.7|14435.7|14435.2|14434.2|14438.4|14437.4|14434.6|14433.6|266
1649429800000|2022-04-08 14:56:40|14435.4|14434.4|14440|14439|14441.4|14440.4|14433.7|14432.7|478
1649429810000|2022-04-08 14:56:50|14439.9|14438.9|14437.4|14436.4|14441.5|14440.5|14435.2|14434.2|284
1649429820000|2022-04-08 14:57:00|14437.5|14436.5|14440.9|14439.9|14441.6|14440.6|14437.5|14436.5|179
1649429830000|2022-04-08 14:57:10|14441|14440|14436.9|14435.9|14441.9|14440.9|14435.5|14434.5|176
1649429840000|2022-04-08 14:57:20|14437.6|14436.6|14436.9|14435.9|14438.4|14437.4|14433.7|14432.7|262
1649429850000|2022-04-08 14:57:30|14436.7|14435.7|14434.7|14433.7|14436.7|14435.7|14431.7|14430.7|241
1649429860000|2022-04-08 14:57:40|14434.9|14433.9|14437.1|14436.1|14437.6|14436.6|14434.4|14433.4|121
1649429870000|2022-04-08 14:57:50|14436.5|14435.5|14432.1|14431.1|14436.5|14435.5|14430.6|14429.6|218
1649429880000|2022-04-08 14:58:00|14432.7|14431.7|14433.2|14432.2|14433.9|14432.9|14427.9|14426.9|460
1649429890000|2022-04-08 14:58:10|14433.5|14432.5|14439.5|14438.5|14439.9|14438.9|14433.1|14432.1|303
1649429900000|2022-04-08 14:58:20|14439.6|14438.6|14442.9|14441.9|14443.7|14442.7|14438.6|14437.6|328
1649429910000|2022-04-08 14:58:30|14443.1|14442.1|14447.6|14446.6|14447.9|14446.9|14441.7|14440.7|430
1649429920000|2022-04-08 14:58:40|14447.4|14446.4|14442.4|14441.4|14448.9|14447.9|14442.2|14441.2|634
1649429930000|2022-04-08 14:58:50|14442|14441|14444.9|14443.9|14445.1|14444.1|14440.7|14439.7|234
1649429940000|2022-04-08 14:59:00|14444.5|14443.5|14445.1|14444.1|14450.4|14449.4|14442.7|14441.7|413
1649429950000|2022-04-08 14:59:10|14445.4|14444.4|14443.6|14442.6|14447.9|14446.9|14442.5|14441.5|167
1649429960000|2022-04-08 14:59:20|14443.5|14442.5|14443.2|14442.2|14445.7|14444.7|14442.4|14441.4|146
1649429970000|2022-04-08 14:59:30|14443.4|14442.4|14446.4|14445.4|14447.9|14446.9|14443|14442|130
1649429980000|2022-04-08 14:59:40|14446.1|14445.1|14451|14450|14452.6|14451.6|14445.5|14444.5|373
1649429990000|2022-04-08 14:59:50|14451.2|14450.2|14463.1|14462.1|14463.9|14462.9|14451.2|14450.2|1019
1649430000000|2022-04-08 15:00:00|14463|14462|14453.2|14452.2|14463|14462|14452.2|14451.2|1109
1649430010000|2022-04-08 15:00:10|14453.4|14452.4|14446.6|14445.6|14453.9|14452.9|14446.6|14445.6|539
1649430020000|2022-04-08 15:00:20|14446.7|14445.7|14451.7|14450.7|14452.1|14451.1|14443.9|14442.9|465
1649430030000|2022-04-08 15:00:30|14451.6|14450.6|14453|14452|14456.9|14455.9|14450.4|14449.4|438
1649430040000|2022-04-08 15:00:40|14452.9|14451.9|14454.6|14453.6|14455.6|14454.6|14451.9|14450.9|176
1649430050000|2022-04-08 15:00:50|14454.5|14453.5|14455.1|14454.1|14457.1|14456.1|14454.1|14453.1|174
1649430060000|2022-04-08 15:01:00|14455|14454|14450.4|14449.4|14457.1|14456.1|14447.6|14446.6|299
1649430070000|2022-04-08 15:01:10|14450.1|14449.1|14449.9|14448.9|14451.6|14450.6|14448.5|14447.5|165
1649430080000|2022-04-08 15:01:20|14452|14451|14454.1|14453.1|14455.5|14454.5|14451.9|14450.9|180
1649430090000|2022-04-08 15:01:30|14454|14453|14463.6|14462.6|14465.6|14464.6|14454|14453|704
1649430100000|2022-04-08 15:01:40|14463.9|14462.9|14467.2|14466.2|14469.1|14468.1|14460.6|14459.6|491
1649430110000|2022-04-08 15:01:50|14467.5|14466.5|14474|14473|14474|14473|14467.4|14466.4|579
1649430120000|2022-04-08 15:02:00|14473.4|14472.4|14480.4|14479.4|14482.1|14481.1|14470.1|14469.1|946
1649430130000|2022-04-08 15:02:10|14480|14479|14482.4|14481.4|14485.6|14484.6|14478.7|14477.7|646
1649430140000|2022-04-08 15:02:20|14482.5|14481.5|14480.6|14479.6|14483|14482|14479.4|14478.4|395
1649430150000|2022-04-08 15:02:30|14480.7|14479.7|14480|14479|14483.5|14482.5|14478.5|14477.5|349
1649430160000|2022-04-08 15:02:40|14479.9|14478.9|14482.1|14481.1|14483.1|14482.1|14478.2|14477.2|491
1649430170000|2022-04-08 15:02:50|14482.2|14481.2|14484.4|14483.4|14487.6|14486.6|14481.9|14480.9|462
1649430180000|2022-04-08 15:03:00|14484.1|14483.1|14487.9|14486.9|14489.4|14488.4|14483.6|14482.6|383
1649430190000|2022-04-08 15:03:10|14488|14487|14484.4|14483.4|14488|14487|14483.4|14482.4|180
1649430200000|2022-04-08 15:03:20|14484.2|14483.2|14485.1|14484.1|14486.2|14485.2|14483.4|14482.4|176
1649430210000|2022-04-08 15:03:30|14485.2|14484.2|14482.4|14481.4|14485.9|14484.9|14481.5|14480.5|227
1649430220000|2022-04-08 15:03:40|14482.6|14481.6|14485.4|14484.4|14485.6|14484.6|14481.9|14480.9|136
1649430230000|2022-04-08 15:03:50|14485.2|14484.2|14483.9|14482.9|14485.7|14484.7|14483.4|14482.4|73
1649430240000|2022-04-08 15:04:00|14483.2|14482.2|14480.4|14479.4|14485.5|14484.5|14479.1|14478.1|309
1649430250000|2022-04-08 15:04:10|14480.5|14479.5|14476.6|14475.6|14481.2|14480.2|14475.6|14474.6|393
1649430260000|2022-04-08 15:04:20|14476.4|14475.4|14471.6|14470.6|14477.1|14476.1|14470.7|14469.7|464
1649430270000|2022-04-08 15:04:30|14471.7|14470.7|14475|14474|14477.3|14476.3|14470.9|14469.9|453
1649430280000|2022-04-08 15:04:40|14474.8|14473.8|14476.1|14475.1|14480|14479|14474.7|14473.7|216
1649430290000|2022-04-08 15:04:50|14476.2|14475.2|14474.7|14473.7|14478.2|14477.2|14473.3|14472.3|202
1649430300000|2022-04-08 15:05:00|14474.6|14473.6|14477.7|14476.7|14480.5|14479.5|14473.7|14472.7|189
1649430310000|2022-04-08 15:05:10|14477.5|14476.5|14481.1|14480.1|14482.1|14481.1|14477|14476|209
1649430320000|2022-04-08 15:05:20|14481.2|14480.2|14479.6|14478.6|14481.8|14480.8|14478.5|14477.5|128
1649430330000|2022-04-08 15:05:30|14479.5|14478.5|14476.3|14475.3|14479.7|14478.7|14476.2|14475.2|309
1649430340000|2022-04-08 15:05:40|14476.7|14475.7|14478.5|14477.5|14481.1|14480.1|14476.1|14475.1|150
1649430350000|2022-04-08 15:05:50|14478.3|14477.3|14479.2|14478.2|14479.7|14478.7|14477.1|14476.1|148
1649430360000|2022-04-08 15:06:00|14479.3|14478.3|14474.7|14473.7|14479.8|14478.8|14474.3|14473.3|490
1649430370000|2022-04-08 15:06:10|14475|14474|14469.8|14468.8|14475.3|14474.3|14469.7|14468.7|364
1649430380000|2022-04-08 15:06:20|14469.7|14468.7|14463.2|14462.2|14470.6|14469.6|14463.1|14462.1|582
1649430390000|2022-04-08 15:06:30|14463|14462|14462.8|14461.8|14464.3|14463.3|14461.5|14460.5|334
1649430400000|2022-04-08 15:06:40|14463|14462|14457.7|14456.7|14465.7|14464.7|14457.5|14456.5|317
1649430410000|2022-04-08 15:06:50|14457.5|14456.5|14455.3|14454.3|14459|14458|14454.7|14453.7|278
1649430420000|2022-04-08 15:07:00|14455.7|14454.7|14462.1|14461.1|14462.7|14461.7|14455.5|14454.5|496
1649430430000|2022-04-08 15:07:10|14462.3|14461.3|14458.5|14457.5|14462.7|14461.7|14457.7|14456.7|138
1649430440000|2022-04-08 15:07:20|14458.3|14457.3|14458.3|14457.3|14460.8|14459.8|14458|14457|113
1649430450000|2022-04-08 15:07:30|14458.8|14457.8|14458.5|14457.5|14461.5|14460.5|14458.1|14457.1|87
1649430460000|2022-04-08 15:07:40|14458.6|14457.6|14457.6|14456.6|14460|14459|14457|14456|96
1649430470000|2022-04-08 15:07:50|14457.8|14456.8|14460.1|14459.1|14461|14460|14454.6|14453.6|323
1649430480000|2022-04-08 15:08:00|14461.5|14460.5|14460.7|14459.7|14462.6|14461.6|14457.7|14456.7|160
1649430490000|2022-04-08 15:08:10|14460.1|14459.1|14461.2|14460.2|14465.2|14464.2|14459.6|14458.6|264
1649430500000|2022-04-08 15:08:20|14461.3|14460.3|14460.7|14459.7|14462.1|14461.1|14459.5|14458.5|111
1649430510000|2022-04-08 15:08:30|14460.8|14459.8|14460.1|14459.1|14462|14461|14458.7|14457.7|120
1649430520000|2022-04-08 15:08:40|14460|14459|14459.7|14458.7|14460.5|14459.5|14457.2|14456.2|119
1649430530000|2022-04-08 15:08:50|14460.2|14459.2|14461.7|14460.7|14462.7|14461.7|14460|14459|207
1649430540000|2022-04-08 15:09:00|14461.6|14460.6|14464|14463|14466|14465|14461.6|14460.6|267
1649430550000|2022-04-08 15:09:10|14464.1|14463.1|14466|14465|14467.5|14466.5|14464|14463|167
1649430560000|2022-04-08 15:09:20|14466.1|14465.1|14463.8|14462.8|14467|14466|14463.5|14462.5|112
1649430570000|2022-04-08 15:09:30|14463.5|14462.5|14455.7|14454.7|14463.6|14462.6|14453.8|14452.8|284
1649430580000|2022-04-08 15:09:40|14455.6|14454.6|14461|14460|14461|14460|14454.3|14453.3|177
1649430590000|2022-04-08 15:09:50|14460.5|14459.5|14461.1|14460.1|14462.7|14461.7|14459.8|14458.8|96
1649430600000|2022-04-08 15:10:00|14461|14460|14460.1|14459.1|14461.8|14460.8|14456|14455|137
1649430610000|2022-04-08 15:10:10|14460|14459|14452|14451|14460.1|14459.1|14452|14451|250
1649430620000|2022-04-08 15:10:20|14452.1|14451.1|14457.7|14456.7|14458.7|14457.7|14452.1|14451.1|194
1649430630000|2022-04-08 15:10:30|14457.8|14456.8|14452.8|14451.8|14458|14457|14452.7|14451.7|97
1649430640000|2022-04-08 15:10:40|14452.7|14451.7|14453.5|14452.5|14455|14454|14452.3|14451.3|171
1649430650000|2022-04-08 15:10:50|14453.3|14452.3|14454|14453|14457.1|14456.1|14452.5|14451.5|171
1649430660000|2022-04-08 15:11:00|14454.1|14453.1|14457|14456|14459|14458|14453.8|14452.8|243
1649430670000|2022-04-08 15:11:10|14457.2|14456.2|14459.8|14458.8|14461.3|14460.3|14456.5|14455.5|186
1649430680000|2022-04-08 15:11:20|14460|14459|14463.3|14462.3|14463.3|14462.3|14457|14456|178
1649430690000|2022-04-08 15:11:30|14463.6|14462.6|14469.6|14468.6|14470.5|14469.5|14462.8|14461.8|315
1649430700000|2022-04-08 15:11:40|14469.7|14468.7|14474.6|14473.6|14476.8|14475.8|14469.7|14468.7|464
1649430710000|2022-04-08 15:11:50|14474.3|14473.3|14470.2|14469.2|14476.5|14475.5|14468|14467|267
1649430720000|2022-04-08 15:12:00|14469.7|14468.7|14463.7|14462.7|14470|14469|14462.8|14461.8|223
1649430730000|2022-04-08 15:12:10|14463.8|14462.8|14469.7|14468.7|14470.2|14469.2|14463.5|14462.5|155
1649430740000|2022-04-08 15:12:20|14469.6|14468.6|14467.1|14466.1|14470|14469|14466.1|14465.1|105
1649430750000|2022-04-08 15:12:30|14467.5|14466.5|14462.1|14461.1|14467.8|14466.8|14461.5|14460.5|328
1649430760000|2022-04-08 15:12:40|14462.3|14461.3|14462.3|14461.3|14464.3|14463.3|14460.8|14459.8|154
1649430770000|2022-04-08 15:12:50|14462.2|14461.2|14468|14467|14468.1|14467.1|14461|14460|87
1649430780000|2022-04-08 15:13:00|14467.6|14466.6|14469.1|14468.1|14470.7|14469.7|14465.6|14464.6|162
1649430790000|2022-04-08 15:13:10|14469.2|14468.2|14472.2|14471.2|14472.3|14471.3|14467.7|14466.7|219
1649430800000|2022-04-08 15:13:20|14472.3|14471.3|14477.3|14476.3|14478|14477|14471.7|14470.7|196
1649430810000|2022-04-08 15:13:30|14478|14477|14470.2|14469.2|14478|14477|14469.5|14468.5|217
1649430820000|2022-04-08 15:13:40|14470.7|14469.7|14471|14470|14473.7|14472.7|14469.2|14468.2|151
1649430830000|2022-04-08 15:13:50|14471.2|14470.2|14471.1|14470.1|14475.1|14474.1|14470.7|14469.7|107
1649430840000|2022-04-08 15:14:00|14471|14470|14468.8|14467.8|14471|14470|14460.5|14459.5|297
1649430850000|2022-04-08 15:14:10|14468.7|14467.7|14471.3|14470.3|14471.5|14470.5|14467.8|14466.8|121
1649430860000|2022-04-08 15:14:20|14471.2|14470.2|14465.1|14464.1|14471.2|14470.2|14463.7|14462.7|164
1649430870000|2022-04-08 15:14:30|14465.2|14464.2|14459.1|14458.1|14465.8|14464.8|14457.6|14456.6|217
1649430880000|2022-04-08 15:14:40|14458.8|14457.8|14461.5|14460.5|14462.2|14461.2|14456.1|14455.1|175
1649430890000|2022-04-08 15:14:50|14460.8|14459.8|14462.7|14461.7|14463.8|14462.8|14460.2|14459.2|104
1649430900000|2022-04-08 15:15:00|14462.8|14461.8|14463.8|14462.8|14464.8|14463.8|14461.8|14460.8|137
1649430910000|2022-04-08 15:15:10|14463.7|14462.7|14462.5|14461.5|14465|14464|14461.5|14460.5|105
1649430920000|2022-04-08 15:15:20|14462.8|14461.8|14455|14454|14463.2|14462.2|14454.7|14453.7|250
1649430930000|2022-04-08 15:15:30|14454.5|14453.5|14443|14442|14455.1|14454.1|14442.7|14441.7|704
1649430940000|2022-04-08 15:15:40|14443.5|14442.5|14441.8|14440.8|14444.7|14443.7|14439.6|14438.6|408
1649430950000|2022-04-08 15:15:50|14442|14441|14445.3|14444.3|14446.2|14445.2|14440.5|14439.5|199
1649430960000|2022-04-08 15:16:00|14445.1|14444.1|14447|14446|14447|14446|14442.5|14441.5|193
1649430970000|2022-04-08 15:16:10|14446.8|14445.8|14446|14445|14447.7|14446.7|14443.6|14442.6|160
1649430980000|2022-04-08 15:16:20|14445.8|14444.8|14444|14443|14445.8|14444.8|14443.2|14442.2|102
1649430990000|2022-04-08 15:16:30|14444.1|14443.1|14442.5|14441.5|14444.7|14443.7|14442.1|14441.1|115
1649431000000|2022-04-08 15:16:40|14442.7|14441.7|14441.5|14440.5|14444.5|14443.5|14440.7|14439.7|122
1649431010000|2022-04-08 15:16:50|14441.3|14440.3|14440.6|14439.6|14442.1|14441.1|14440.1|14439.1|75
1649431020000|2022-04-08 15:17:00|14440.5|14439.5|14434.8|14433.8|14440.7|14439.7|14432.7|14431.7|539
1649431030000|2022-04-08 15:17:10|14435.1|14434.1|14435.3|14434.3|14437.3|14436.3|14434.1|14433.1|300
1649431040000|2022-04-08 15:17:20|14435.5|14434.5|14443.5|14442.5|14444.2|14443.2|14434.2|14433.2|239
1649431050000|2022-04-08 15:17:30|14443.7|14442.7|14439.2|14438.2|14446.2|14445.2|14439|14438|221
1649431060000|2022-04-08 15:17:40|14439.1|14438.1|14446.3|14445.3|14447|14446|14438.7|14437.7|267
1649431070000|2022-04-08 15:17:50|14446.5|14445.5|14448.8|14447.8|14451|14450|14446.5|14445.5|163
1649431080000|2022-04-08 15:18:00|14449.5|14448.5|14457|14456|14459.6|14458.6|14449|14448|432
1649431090000|2022-04-08 15:18:10|14456.8|14455.8|14455.3|14454.3|14457.1|14456.1|14452.2|14451.2|202
1649431100000|2022-04-08 15:18:20|14455.2|14454.2|14455.7|14454.7|14458.7|14457.7|14454.7|14453.7|165
1649431110000|2022-04-08 15:18:30|14456.1|14455.1|14452.1|14451.1|14457.5|14456.5|14451.2|14450.2|190
1649431120000|2022-04-08 15:18:40|14452|14451|14446|14445|14452.5|14451.5|14446|14445|162
1649431130000|2022-04-08 15:18:50|14445.8|14444.8|14444.8|14443.8|14448.2|14447.2|14442.6|14441.6|151
1649431140000|2022-04-08 15:19:00|14444.1|14443.1|14451.8|14450.8|14451.8|14450.8|14444.1|14443.1|165
1649431150000|2022-04-08 15:19:10|14451.7|14450.7|14451.5|14450.5|14451.8|14450.8|14448.2|14447.2|84
1649431160000|2022-04-08 15:19:20|14451.6|14450.6|14449.3|14448.3|14451.7|14450.7|14447.5|14446.5|82
1649431170000|2022-04-08 15:19:30|14449.7|14448.7|14446.2|14445.2|14450|14449|14445.2|14444.2|99
1649431180000|2022-04-08 15:19:40|14446.3|14445.3|14446.6|14445.6|14447.3|14446.3|14445.3|14444.3|60
1649431190000|2022-04-08 15:19:50|14446.5|14445.5|14438.2|14437.2|14446.5|14445.5|14437.7|14436.7|490
1649431200000|2022-04-08 15:20:00|14438.1|14437.1|14434.7|14433.7|14440.6|14439.6|14431.8|14430.8|351
1649431210000|2022-04-08 15:20:10|14434.6|14433.6|14437.2|14436.2|14439.1|14438.1|14432.8|14431.8|268
1649431220000|2022-04-08 15:20:20|14437.1|14436.1|14432|14431|14437.7|14436.7|14431.7|14430.7|127
1649431230000|2022-04-08 15:20:30|14432.1|14431.1|14431.1|14430.1|14432.7|14431.7|14427|14426|299
1649431240000|2022-04-08 15:20:40|14431.2|14430.2|14433.5|14432.5|14433.5|14432.5|14430.5|14429.5|239
1649431250000|2022-04-08 15:20:50|14433|14432|14434.8|14433.8|14435.2|14434.2|14431.5|14430.5|150
1649431260000|2022-04-08 15:21:00|14434.7|14433.7|14426.7|14425.7|14436.2|14435.2|14425.8|14424.8|220
1649431270000|2022-04-08 15:21:10|14426.5|14425.5|14432.1|14431.1|14433|14432|14425.2|14424.2|203
1649431280000|2022-04-08 15:21:20|14432.2|14431.2|14434.5|14433.5|14435|14434|14432.2|14431.2|122
1649431290000|2022-04-08 15:21:30|14434.7|14433.7|14436.1|14435.1|14436.8|14435.8|14432|14431|139
1649431300000|2022-04-08 15:21:40|14435.8|14434.8|14431.2|14430.2|14436.8|14435.8|14430.8|14429.8|149
1649431310000|2022-04-08 15:21:50|14431.3|14430.3|14435.3|14434.3|14435.3|14434.3|14431.3|14430.3|178
1649431320000|2022-04-08 15:22:00|14434.8|14433.8|14432.5|14431.5|14435|14434|14428.6|14427.6|243
1649431330000|2022-04-08 15:22:10|14432.6|14431.6|14428.8|14427.8|14432.6|14431.6|14428.5|14427.5|146
1649431340000|2022-04-08 15:22:20|14428.1|14427.1|14427.1|14426.1|14430.8|14429.8|14426.1|14425.1|204
1649431350000|2022-04-08 15:22:30|14427|14426|14427.2|14426.2|14428|14427|14426.1|14425.1|71
1649431360000|2022-04-08 15:22:40|14427.1|14426.1|14425.2|14424.2|14427.2|14426.2|14423.5|14422.5|328
1649431370000|2022-04-08 15:22:50|14425.3|14424.3|14423|14422|14426|14425|14422.5|14421.5|140
1649431380000|2022-04-08 15:23:00|14423.2|14422.2|14415|14414|14423.7|14422.7|14414.7|14413.7|380
1649431390000|2022-04-08 15:23:10|14415.1|14414.1|14413.1|14412.1|14415.3|14414.3|14412|14411|623
1649431400000|2022-04-08 15:23:20|14413|14412|14416.3|14415.3|14418|14417|14413|14412|304
1649431410000|2022-04-08 15:23:30|14413.6|14412.6|14413.6|14412.6|14416.7|14415.7|14413.6|14412.6|276
1649431420000|2022-04-08 15:23:40|14413.5|14412.5|14412.7|14411.7|14415.6|14414.6|14411.5|14410.5|160
1649431430000|2022-04-08 15:23:50|14412.8|14411.8|14411.2|14410.2|14413|14412|14410.1|14409.1|192
1649431440000|2022-04-08 15:24:00|14411.1|14410.1|14419.3|14418.3|14420.7|14419.7|14411.1|14410.1|311
1649431450000|2022-04-08 15:24:10|14419.5|14418.5|14419.2|14418.2|14420.5|14419.5|14416.2|14415.2|110
1649431460000|2022-04-08 15:24:20|14420|14419|14420.5|14419.5|14420.6|14419.6|14416.1|14415.1|137
1649431470000|2022-04-08 15:24:30|14420.2|14419.2|14417|14416|14420.6|14419.6|14416.2|14415.2|130
1649431480000|2022-04-08 15:24:40|14416.8|14415.8|14416.6|14415.6|14418.5|14417.5|14415.5|14414.5|83
1649431490000|2022-04-08 15:24:50|14416.8|14415.8|14416.7|14415.7|14417.1|14416.1|14413.5|14412.5|95
1649431500000|2022-04-08 15:25:00|14416.1|14415.1|14416|14415|14417.5|14416.5|14413.2|14412.2|100
1649431510000|2022-04-08 15:25:10|14416.7|14415.7|14419.6|14418.6|14420.6|14419.6|14415.7|14414.7|183
1649431520000|2022-04-08 15:25:20|14419.7|14418.7|14418.6|14417.6|14419.7|14418.7|14417.5|14416.5|62
1649431530000|2022-04-08 15:25:30|14418.8|14417.8|14422.2|14421.2|14423|14422|14417.7|14416.7|272
1649431540000|2022-04-08 15:25:40|14422.3|14421.3|14425.7|14424.7|14427|14426|14420.6|14419.6|218
1649431550000|2022-04-08 15:25:50|14425.8|14424.8|14425.3|14424.3|14426|14425|14422.5|14421.5|127
1649431560000|2022-04-08 15:26:00|14425.5|14424.5|14422.7|14421.7|14426.2|14425.2|14421.6|14420.6|174
1649431570000|2022-04-08 15:26:10|14422.5|14421.5|14424|14423|14424|14423|14418.7|14417.7|189
1649431580000|2022-04-08 15:26:20|14423.7|14422.7|14425.1|14424.1|14426.1|14425.1|14423.7|14422.7|112
1649431590000|2022-04-08 15:26:30|14425|14424|14423.7|14422.7|14426.7|14425.7|14423.1|14422.1|114
1649431600000|2022-04-08 15:26:40|14423.2|14422.2|14424.7|14423.7|14427.1|14426.1|14423.2|14422.2|84
1649431610000|2022-04-08 15:26:50|14424.5|14423.5|14422.8|14421.8|14425.2|14424.2|14422.3|14421.3|95
1649431620000|2022-04-08 15:27:00|14420.5|14419.5|14414.7|14413.7|14421.2|14420.2|14414.3|14413.3|285
1649431630000|2022-04-08 15:27:10|14414.5|14413.5|14416.3|14415.3|14418.2|14417.2|14412.7|14411.7|172
1649431640000|2022-04-08 15:27:20|14416.5|14415.5|14418.1|14417.1|14418.7|14417.7|14413.7|14412.7|120
1649431650000|2022-04-08 15:27:30|14418.6|14417.6|14415.7|14414.7|14418.6|14417.6|14415|14414|49
1649431660000|2022-04-08 15:27:40|14416|14415|14420.5|14419.5|14421.2|14420.2|14415.5|14414.5|123
1649431670000|2022-04-08 15:27:50|14420.2|14419.2|14416.5|14415.5|14420.8|14419.8|14414.7|14413.7|102
1649431680000|2022-04-08 15:28:00|14416.2|14415.2|14415.7|14414.7|14418.8|14417.8|14414|14413|191
1649431690000|2022-04-08 15:28:10|14415.6|14414.6|14415.3|14414.3|14417|14416|14412|14411|174
1649431700000|2022-04-08 15:28:20|14415.5|14414.5|14414.8|14413.8|14416.5|14415.5|14414.5|14413.5|71
1649431710000|2022-04-08 15:28:30|14415|14414|14416.6|14415.6|14418.1|14417.1|14414.2|14413.2|94
1649431720000|2022-04-08 15:28:40|14416.7|14415.7|14418|14417|14419.7|14418.7|14415.3|14414.3|92
1649431730000|2022-04-08 15:28:50|14418.1|14417.1|14420.1|14419.1|14422.8|14421.8|14416.7|14415.7|207
1649431740000|2022-04-08 15:29:00|14420|14419|14421.8|14420.8|14421.8|14420.8|14417.1|14416.1|223
1649431750000|2022-04-08 15:29:10|14421.6|14420.6|14421.8|14420.8|14423.7|14422.7|14418.8|14417.8|89
1649431760000|2022-04-08 15:29:20|14421.6|14420.6|14422.1|14421.1|14423.7|14422.7|14421.1|14420.1|82
1649431770000|2022-04-08 15:29:30|14421.8|14420.8|14423.6|14422.6|14424.3|14423.3|14421.8|14420.8|70
1649431780000|2022-04-08 15:29:40|14423.5|14422.5|14427.2|14426.2|14427.2|14426.2|14421.7|14420.7|238
1649431790000|2022-04-08 15:29:50|14426.7|14425.7|14426.8|14425.8|14427.5|14426.5|14424.5|14423.5|199
1649431800000|2022-04-08 15:30:00|14427.2|14426.2|14426.2|14425.2|14427.5|14426.5|14423.6|14422.6|141
1649431810000|2022-04-08 15:30:10|14426.6|14425.6|14428.1|14427.1|14430.5|14429.5|14426.3|14425.3|217
1649431820000|2022-04-08 15:30:20|14428|14427|14428.3|14427.3|14429.3|14428.3|14426.6|14425.6|88
1649431830000|2022-04-08 15:30:30|14428.6|14427.6|14429.5|14428.5|14430|14429|14426.7|14425.7|120
1649431840000|2022-04-08 15:30:40|14429.1|14428.1|14428.2|14427.2|14430.2|14429.2|14427|14426|172
1649431850000|2022-04-08 15:30:50|14428.5|14427.5|14427.8|14426.8|14431.7|14430.7|14427.5|14426.5|164
1649431860000|2022-04-08 15:31:00|14428|14427|14427.2|14426.2|14429.1|14428.1|14424.3|14423.3|199
1649431870000|2022-04-08 15:31:10|14427.5|14426.5|14441.5|14440.5|14442|14441|14426.8|14425.8|413
1649431880000|2022-04-08 15:31:20|14441.7|14440.7|14436.1|14435.1|14442|14441|14433.2|14432.2|271
1649431890000|2022-04-08 15:31:30|14436.3|14435.3|14427.7|14426.7|14437.6|14436.6|14427.7|14426.7|249
1649431900000|2022-04-08 15:31:40|14428.5|14427.5|14430.2|14429.2|14431.2|14430.2|14427.7|14426.7|262
1649431910000|2022-04-08 15:31:50|14431.2|14430.2|14431.5|14430.5|14434|14433|14431.1|14430.1|186
1649431920000|2022-04-08 15:32:00|14431.6|14430.6|14436.2|14435.2|14437.3|14436.3|14431.6|14430.6|151
1649431930000|2022-04-08 15:32:10|14436.5|14435.5|14444.6|14443.6|14446.3|14445.3|14435.5|14434.5|437
1649431940000|2022-04-08 15:32:20|14444.7|14443.7|14442.8|14441.8|14446|14445|14441.1|14440.1|130
1649431950000|2022-04-08 15:32:30|14443|14442|14440.6|14439.6|14443.6|14442.6|14439.6|14438.6|124
1649431960000|2022-04-08 15:32:40|14440.5|14439.5|14432.8|14431.8|14441|14440|14431|14430|258
1649431970000|2022-04-08 15:32:50|14432|14431|14434.3|14433.3|14435.2|14434.2|14429.7|14428.7|209
1649431980000|2022-04-08 15:33:00|14434.5|14433.5|14439.6|14438.6|14440.5|14439.5|14434.5|14433.5|150
1649431990000|2022-04-08 15:33:10|14439.5|14438.5|14446.8|14445.8|14447|14446|14439.2|14438.2|551
1649432000000|2022-04-08 15:33:20|14447|14446|14445.6|14444.6|14449.2|14448.2|14443|14442|317
1649432010000|2022-04-08 15:33:30|14445.5|14444.5|14442.5|14441.5|14445.5|14444.5|14441.6|14440.6|87
1649432020000|2022-04-08 15:33:40|14442.3|14441.3|14440.3|14439.3|14443.1|14442.1|14439.3|14438.3|138
1649432030000|2022-04-08 15:33:50|14440.6|14439.6|14440.6|14439.6|14442.7|14441.7|14439.1|14438.1|78
1649432040000|2022-04-08 15:34:00|14440.5|14439.5|14438.7|14437.7|14440.6|14439.6|14438|14437|230
1649432050000|2022-04-08 15:34:10|14438.3|14437.3|14435.5|14434.5|14441.8|14440.8|14435.2|14434.2|250
1649432060000|2022-04-08 15:34:20|14435.2|14434.2|14432.6|14431.6|14435.5|14434.5|14430.2|14429.2|238
1649432070000|2022-04-08 15:34:30|14432.7|14431.7|14430.5|14429.5|14433|14432|14430|14429|108
1649432080000|2022-04-08 15:34:40|14430.2|14429.2|14431|14430|14433.3|14432.3|14429.8|14428.8|81
1649432090000|2022-04-08 15:34:50|14431.8|14430.8|14432.8|14431.8|14433.5|14432.5|14430.5|14429.5|74
1649432100000|2022-04-08 15:35:00|14433.1|14432.1|14428.2|14427.2|14433.1|14432.1|14425.6|14424.6|288
1649432110000|2022-04-08 15:35:10|14428.1|14427.1|14426.2|14425.2|14428.8|14427.8|14426.1|14425.1|140
1649432120000|2022-04-08 15:35:20|14426.5|14425.5|14424.1|14423.1|14426.8|14425.8|14423.7|14422.7|185
1649432130000|2022-04-08 15:35:30|14424.2|14423.2|14416.2|14415.2|14424.5|14423.5|14416.2|14415.2|312
1649432140000|2022-04-08 15:35:40|14416.3|14415.3|14417|14416|14417.5|14416.5|14413.1|14412.1|349
1649432150000|2022-04-08 15:35:50|14416.7|14415.7|14417|14416|14417.1|14416.1|14412.6|14411.6|180
1649432160000|2022-04-08 15:36:00|14416.8|14415.8|14411|14410|14418.5|14417.5|14410.5|14409.5|284
1649432170000|2022-04-08 15:36:10|14411.1|14410.1|14402.3|14401.3|14411.1|14410.1|14401.8|14400.8|732
1649432180000|2022-04-08 15:36:20|14401.7|14400.7|14396.1|14395.1|14403.5|14402.5|14395.5|14394.5|499
1649432190000|2022-04-08 15:36:30|14396.2|14395.2|14396.8|14395.8|14400|14399|14395.2|14394.2|215
1649432200000|2022-04-08 15:36:40|14397.7|14396.7|14395.7|14394.7|14399.5|14398.5|14395.5|14394.5|125
1649432210000|2022-04-08 15:36:50|14395.3|14394.3|14389.7|14388.7|14396.7|14395.7|14389.1|14388.1|376
1649432220000|2022-04-08 15:37:00|14389.3|14388.3|14397.5|14396.5|14398|14397|14389.3|14388.3|478
1649432230000|2022-04-08 15:37:10|14397.7|14396.7|14395.3|14394.3|14400|14399|14394.6|14393.6|287
1649432240000|2022-04-08 15:37:20|14395.5|14394.5|14397.7|14396.7|14397.7|14396.7|14394.5|14393.5|177
1649432250000|2022-04-08 15:37:30|14397.3|14396.3|14397.5|14396.5|14397.6|14396.6|14394.5|14393.5|195
1649432260000|2022-04-08 15:37:40|14397.7|14396.7|14397.2|14396.2|14398.6|14397.6|14395.3|14394.3|151
1649432270000|2022-04-08 15:37:50|14397.1|14396.1|14395.7|14394.7|14400|14399|14395.1|14394.1|161
1649432280000|2022-04-08 15:38:00|14396.1|14395.1|14398.6|14397.6|14399.5|14398.5|14396|14395|135
1649432290000|2022-04-08 15:38:10|14398.7|14397.7|14400.5|14399.5|14401.7|14400.7|14398.3|14397.3|166
1649432300000|2022-04-08 15:38:20|14400.6|14399.6|14404.7|14403.7|14405.8|14404.8|14400.5|14399.5|223
1649432310000|2022-04-08 15:38:30|14404.8|14403.8|14407.2|14406.2|14407.5|14406.5|14403.8|14402.8|133
1649432320000|2022-04-08 15:38:40|14407.1|14406.1|14403.5|14402.5|14407.7|14406.7|14401|14400|191
1649432330000|2022-04-08 15:38:50|14403.7|14402.7|14405.3|14404.3|14406.1|14405.1|14401.6|14400.6|139
1649432340000|2022-04-08 15:39:00|14405.6|14404.6|14402.7|14401.7|14406|14405|14401.2|14400.2|179
1649432350000|2022-04-08 15:39:10|14402.6|14401.6|14404|14403|14404.6|14403.6|14400.7|14399.7|133
1649432360000|2022-04-08 15:39:20|14404.2|14403.2|14406.7|14405.7|14407.7|14406.7|14404.2|14403.2|106
1649432370000|2022-04-08 15:39:30|14406.8|14405.8|14409.6|14408.6|14409.8|14408.8|14406.8|14405.8|181
1649432380000|2022-04-08 15:39:40|14409.5|14408.5|14419.2|14418.2|14420|14419|14409|14408|526
1649432390000|2022-04-08 15:39:50|14419.5|14418.5|14415.2|14414.2|14420.5|14419.5|14415|14414|203
1649432400000|2022-04-08 15:40:00|14415|14414|14421.1|14420.1|14424.5|14423.5|14413.5|14412.5|322
1649432410000|2022-04-08 15:40:10|14421.2|14420.2|14419|14418|14421.6|14420.6|14415.7|14414.7|246
1649432420000|2022-04-08 15:40:20|14419.1|14418.1|14418.7|14417.7|14420|14419|14418.2|14417.2|65
1649432430000|2022-04-08 15:40:30|14418.6|14417.6|14423.8|14422.8|14425|14424|14418.3|14417.3|135
1649432440000|2022-04-08 15:40:40|14423.7|14422.7|14422.5|14421.5|14425.7|14424.7|14421.1|14420.1|154
1649432450000|2022-04-08 15:40:50|14422.3|14421.3|14420.8|14419.8|14423|14422|14419.8|14418.8|232
1649432460000|2022-04-08 15:41:00|14422.5|14421.5|14418.7|14417.7|14422.6|14421.6|14418|14417|114
1649432470000|2022-04-08 15:41:10|14419|14418|14422.2|14421.2|14424.2|14423.2|14418.8|14417.8|148
1649432480000|2022-04-08 15:41:20|14422.7|14421.7|14416.2|14415.2|14423.1|14422.1|14415|14414|299
1649432490000|2022-04-08 15:41:30|14416.3|14415.3|14415.5|14414.5|14417.2|14416.2|14415.1|14414.1|145
1649432500000|2022-04-08 15:41:40|14415.7|14414.7|14414.3|14413.3|14418|14417|14414.2|14413.2|132
1649432510000|2022-04-08 15:41:50|14414|14413|14416.1|14415.1|14418.5|14417.5|14414|14413|162
1649432520000|2022-04-08 15:42:00|14416|14415|14420.3|14419.3|14420.5|14419.5|14414.3|14413.3|221
1649432530000|2022-04-08 15:42:10|14420.5|14419.5|14413.3|14412.3|14420.5|14419.5|14411.6|14410.6|244
1649432540000|2022-04-08 15:42:20|14413.2|14412.2|14412.1|14411.1|14413.2|14412.2|14408|14407|367
1649432550000|2022-04-08 15:42:30|14411.3|14410.3|14413.2|14412.2|14414.5|14413.5|14411.2|14410.2|139
1649432560000|2022-04-08 15:42:40|14413.1|14412.1|14416.2|14415.2|14416.3|14415.3|14412.5|14411.5|109
1649432570000|2022-04-08 15:42:50|14415.6|14414.6|14420.5|14419.5|14421.5|14420.5|14414.3|14413.3|124
1649432580000|2022-04-08 15:43:00|14420.6|14419.6|14418.7|14417.7|14423|14422|14418.5|14417.5|218
1649432590000|2022-04-08 15:43:10|14419.5|14418.5|14423.7|14422.7|14424.2|14423.2|14419.5|14418.5|148
1649432600000|2022-04-08 15:43:20|14423.8|14422.8|14417.1|14416.1|14424.2|14423.2|14417.1|14416.1|293
1649432610000|2022-04-08 15:43:30|14417.2|14416.2|14417.2|14416.2|14420.3|14419.3|14417.2|14416.2|119
1649432620000|2022-04-08 15:43:40|14416.5|14415.5|14417.7|14416.7|14418|14417|14413.8|14412.8|151
1649432630000|2022-04-08 15:43:50|14417.6|14416.6|14416.8|14415.8|14418.2|14417.2|14416.1|14415.1|45
1649432640000|2022-04-08 15:44:00|14416.3|14415.3|14418|14417|14418.7|14417.7|14414.8|14413.8|58
1649432650000|2022-04-08 15:44:10|14418.2|14417.2|14426.5|14425.5|14427.3|14426.3|14418.1|14417.1|359
1649432660000|2022-04-08 15:44:20|14426.6|14425.6|14429.3|14428.3|14430.5|14429.5|14424.3|14423.3|263
1649432670000|2022-04-08 15:44:30|14429.6|14428.6|14430.7|14429.7|14431.7|14430.7|14427.7|14426.7|159
1649432680000|2022-04-08 15:44:40|14430.6|14429.6|14427|14426|14431|14430|14426.5|14425.5|104
1649432690000|2022-04-08 15:44:50|14426.7|14425.7|14421.3|14420.3|14427.1|14426.1|14420.2|14419.2|136
1649432700000|2022-04-08 15:45:00|14421.6|14420.6|14416.7|14415.7|14422.3|14421.3|14411|14410|281
1649432710000|2022-04-08 15:45:10|14416.8|14415.8|14413|14412|14419.8|14418.8|14413|14412|118
1649432720000|2022-04-08 15:45:20|14412.7|14411.7|14413.8|14412.8|14417|14416|14412.5|14411.5|96
1649432730000|2022-04-08 15:45:30|14414.1|14413.1|14418.6|14417.6|14420.2|14419.2|14413.8|14412.8|149
1649432740000|2022-04-08 15:45:40|14418.5|14417.5|14425.2|14424.2|14427|14426|14418.2|14417.2|204
1649432750000|2022-04-08 15:45:50|14424.1|14423.1|14422.8|14421.8|14425.6|14424.6|14421.7|14420.7|83
1649432760000|2022-04-08 15:46:00|14423.2|14422.2|14424.7|14423.7|14424.7|14423.7|14421.3|14420.3|126
1649432770000|2022-04-08 15:46:10|14424.8|14423.8|14429.7|14428.7|14430.7|14429.7|14424.5|14423.5|263
1649432780000|2022-04-08 15:46:20|14428.3|14427.3|14424.1|14423.1|14428.7|14427.7|14422.2|14421.2|216
1649432790000|2022-04-08 15:46:30|14424|14423|14430.1|14429.1|14430.5|14429.5|14422.2|14421.2|115
1649432800000|2022-04-08 15:46:40|14429.8|14428.8|14431.2|14430.2|14432.8|14431.8|14429.5|14428.5|233
1649432810000|2022-04-08 15:46:50|14431.1|14430.1|14435.6|14434.6|14437.2|14436.2|14429.7|14428.7|239
1649432820000|2022-04-08 15:47:00|14435.1|14434.1|14440.5|14439.5|14441.1|14440.1|14434|14433|211
1649432830000|2022-04-08 15:47:10|14441.2|14440.2|14447.2|14446.2|14447.3|14446.3|14440.6|14439.6|319
1649432840000|2022-04-08 15:47:20|14447.1|14446.1|14448.2|14447.2|14454.5|14453.5|14446.8|14445.8|499
1649432850000|2022-04-08 15:47:30|14447.8|14446.8|14443.5|14442.5|14447.8|14446.8|14441.1|14440.1|226
1649432860000|2022-04-08 15:47:40|14443.2|14442.2|14445.7|14444.7|14446|14445|14442.7|14441.7|112
1649432870000|2022-04-08 15:47:50|14446|14445|14443|14442|14446.7|14445.7|14442.7|14441.7|65
1649432880000|2022-04-08 15:48:00|14442.2|14441.2|14445.2|14444.2|14447.1|14446.1|14441.3|14440.3|168
1649432890000|2022-04-08 15:48:10|14445.5|14444.5|14447.8|14446.8|14449.1|14448.1|14445.3|14444.3|186
1649432900000|2022-04-08 15:48:20|14448.2|14447.2|14448.2|14447.2|14449.7|14448.7|14446.5|14445.5|123
1649432910000|2022-04-08 15:48:30|14448.1|14447.1|14450.1|14449.1|14451.7|14450.7|14447.6|14446.6|161
1649432920000|2022-04-08 15:48:40|14451.1|14450.1|14448.1|14447.1|14451.1|14450.1|14446.2|14445.2|101
1649432930000|2022-04-08 15:48:50|14448|14447|14446.3|14445.3|14448.6|14447.6|14445.5|14444.5|55
1649432940000|2022-04-08 15:49:00|14446.5|14445.5|14451|14450|14451.2|14450.2|14445.2|14444.2|206
1649432950000|2022-04-08 15:49:10|14452.2|14451.2|14446.1|14445.1|14456|14455|14445.7|14444.7|317
1649432960000|2022-04-08 15:49:20|14446|14445|14443.5|14442.5|14446.8|14445.8|14442.5|14441.5|202
1649432970000|2022-04-08 15:49:30|14443.7|14442.7|14439.2|14438.2|14445.2|14444.2|14437.8|14436.8|348
1649432980000|2022-04-08 15:49:40|14439|14438|14438.5|14437.5|14440.2|14439.2|14437.1|14436.1|113
1649432990000|2022-04-08 15:49:50|14437.6|14436.6|14434.3|14433.3|14437.7|14436.7|14433.2|14432.2|203
1649433000000|2022-04-08 15:50:00|14434.2|14433.2|14435.3|14434.3|14436.3|14435.3|14429|14428|317
1649433010000|2022-04-08 15:50:10|14435.7|14434.7|14438|14437|14438.2|14437.2|14435.2|14434.2|151
1649433020000|2022-04-08 15:50:20|14438.5|14437.5|14442|14441|14442|14441|14437.6|14436.6|171
1649433030000|2022-04-08 15:50:30|14442.2|14441.2|14439.7|14438.7|14443|14442|14439.7|14438.7|161
1649433040000|2022-04-08 15:50:40|14439.8|14438.8|14434.3|14433.3|14439.8|14438.8|14433.1|14432.1|165
1649433050000|2022-04-08 15:50:50|14434.6|14433.6|14440.1|14439.1|14440.1|14439.1|14433.6|14432.6|112
1649433060000|2022-04-08 15:51:00|14440|14439|14443.8|14442.8|14444|14443|14437.6|14436.6|211
1649433070000|2022-04-08 15:51:10|14444.1|14443.1|14443.5|14442.5|14448|14447|14443.2|14442.2|247
1649433080000|2022-04-08 15:51:20|14443.8|14442.8|14444.8|14443.8|14447.2|14446.2|14442.7|14441.7|115
1649433090000|2022-04-08 15:51:30|14445|14444|14443|14442|14445.5|14444.5|14442.8|14441.8|88
1649433100000|2022-04-08 15:51:40|14443.1|14442.1|14438.7|14437.7|14443.7|14442.7|14438.7|14437.7|98
1649433110000|2022-04-08 15:51:50|14439.2|14438.2|14438.7|14437.7|14440.2|14439.2|14437|14436|82
1649433120000|2022-04-08 15:52:00|14438.8|14437.8|14433.1|14432.1|14440.8|14439.8|14431.8|14430.8|348
1649433130000|2022-04-08 15:52:10|14433.5|14432.5|14434.7|14433.7|14435|14434|14431|14430|118
1649433140000|2022-04-08 15:52:20|14434.8|14433.8|14439.6|14438.6|14439.8|14438.8|14434.5|14433.5|90
1649433150000|2022-04-08 15:52:30|14439.3|14438.3|14444.2|14443.2|14444.3|14443.3|14438.5|14437.5|91
1649433160000|2022-04-08 15:52:40|14443.5|14442.5|14439.3|14438.3|14444.6|14443.6|14437.6|14436.6|74
1649433170000|2022-04-08 15:52:50|14438.6|14437.6|14441|14440|14442.7|14441.7|14438.5|14437.5|38
1649433180000|2022-04-08 15:53:00|14441.7|14440.7|14444.3|14443.3|14445.1|14444.1|14440.6|14439.6|112
1649433190000|2022-04-08 15:53:10|14444.6|14443.6|14445.8|14444.8|14447|14446|14442.3|14441.3|131
1649433200000|2022-04-08 15:53:20|14446|14445|14449.5|14448.5|14450.7|14449.7|14445.8|14444.8|131
1649433210000|2022-04-08 15:53:30|14449.6|14448.6|14446.6|14445.6|14449.6|14448.6|14444.8|14443.8|126
1649433220000|2022-04-08 15:53:40|14446.8|14445.8|14443.5|14442.5|14448.6|14447.6|14443|14442|114
1649433230000|2022-04-08 15:53:50|14443.1|14442.1|14443|14442|14445.7|14444.7|14442.5|14441.5|91
1649433240000|2022-04-08 15:54:00|14443.2|14442.2|14440.7|14439.7|14444.5|14443.5|14440.7|14439.7|161
1649433250000|2022-04-08 15:54:10|14440.8|14439.8|14441.5|14440.5|14443|14442|14437.5|14436.5|144
1649433260000|2022-04-08 15:54:20|14441.2|14440.2|14438|14437|14442.6|14441.6|14437.5|14436.5|144
1649433270000|2022-04-08 15:54:30|14437.7|14436.7|14439.1|14438.1|14441.2|14440.2|14437.2|14436.2|88
1649433280000|2022-04-08 15:54:40|14439|14438|14435|14434|14439.7|14438.7|14434.1|14433.1|200
1649433290000|2022-04-08 15:54:50|14435.3|14434.3|14434.7|14433.7|14437.6|14436.6|14433.6|14432.6|136
1649433300000|2022-04-08 15:55:00|14434.3|14433.3|14430.2|14429.2|14435|14434|14429.7|14428.7|144
1649433310000|2022-04-08 15:55:10|14430.1|14429.1|14426.6|14425.6|14432.1|14431.1|14425.1|14424.1|361
1649433320000|2022-04-08 15:55:20|14426.3|14425.3|14431.7|14430.7|14433|14432|14426|14425|163
1649433330000|2022-04-08 15:55:30|14431.6|14430.6|14433.6|14432.6|14435.3|14434.3|14430.3|14429.3|90
1649433340000|2022-04-08 15:55:40|14433.5|14432.5|14429.5|14428.5|14433.8|14432.8|14424.7|14423.7|186
1649433350000|2022-04-08 15:55:50|14429.2|14428.2|14426.7|14425.7|14429.6|14428.6|14425|14424|95
1649433360000|2022-04-08 15:56:00|14426.6|14425.6|14430.8|14429.8|14431.5|14430.5|14425.8|14424.8|76
1649433370000|2022-04-08 15:56:10|14431|14430|14431.3|14430.3|14431.5|14430.5|14429|14428|49
1649433380000|2022-04-08 15:56:20|14431.6|14430.6|14435|14434|14435.7|14434.7|14431.3|14430.3|126
1649433390000|2022-04-08 15:56:30|14434.3|14433.3|14438.2|14437.2|14438.5|14437.5|14434.3|14433.3|139
1649433400000|2022-04-08 15:56:40|14438.3|14437.3|14440|14439|14440.2|14439.2|14437.2|14436.2|80
1649433410000|2022-04-08 15:56:50|14440.2|14439.2|14444.3|14443.3|14444.7|14443.7|14439.7|14438.7|220
1649433420000|2022-04-08 15:57:00|14444.5|14443.5|14441.1|14440.1|14447|14446|14440.5|14439.5|327
1649433430000|2022-04-08 15:57:10|14441.3|14440.3|14440.6|14439.6|14441.3|14440.3|14438.2|14437.2|124
1649433440000|2022-04-08 15:57:20|14440.7|14439.7|14445.5|14444.5|14446|14445|14440.7|14439.7|110
1649433450000|2022-04-08 15:57:30|14445.7|14444.7|14441.8|14440.8|14447.1|14446.1|14440.7|14439.7|111
1649433460000|2022-04-08 15:57:40|14441.7|14440.7|14446.1|14445.1|14446.3|14445.3|14441.7|14440.7|67
1649433470000|2022-04-08 15:57:50|14446|14445|14449.8|14448.8|14451.2|14450.2|14445.5|14444.5|244
1649433480000|2022-04-08 15:58:00|14449.7|14448.7|14448.2|14447.2|14450.6|14449.6|14445.5|14444.5|145
1649433490000|2022-04-08 15:58:10|14447.7|14446.7|14446.2|14445.2|14450.2|14449.2|14446.2|14445.2|80
1649433500000|2022-04-08 15:58:20|14446.1|14445.1|14442.5|14441.5|14446.6|14445.6|14441.6|14440.6|104
1649433510000|2022-04-08 15:58:30|14442.3|14441.3|14444.6|14443.6|14446.3|14445.3|14442.3|14441.3|57
1649433520000|2022-04-08 15:58:40|14443.8|14442.8|14444.1|14443.1|14445.2|14444.2|14443.5|14442.5|45
1649433530000|2022-04-08 15:58:50|14444|14443|14445.6|14444.6|14447|14446|14444|14443|48
1649433540000|2022-04-08 15:59:00|14445.8|14444.8|14449.5|14448.5|14449.5|14448.5|14445.1|14444.1|127
1649433550000|2022-04-08 15:59:10|14449.6|14448.6|14451.3|14450.3|14452.7|14451.7|14447.8|14446.8|159
1649433560000|2022-04-08 15:59:20|14451.5|14450.5|14449.5|14448.5|14452.6|14451.6|14448.6|14447.6|98
1649433570000|2022-04-08 15:59:30|14449.6|14448.6|14451.3|14450.3|14452.7|14451.7|14449.3|14448.3|89
1649433580000|2022-04-08 15:59:40|14451.7|14450.7|14446.7|14445.7|14452.8|14451.8|14445.7|14444.7|169
1649433590000|2022-04-08 15:59:50|14446.5|14445.5|14444.2|14443.2|14447|14446|14444|14443|124
1649433600000|2022-04-08 16:00:00|14444.3|14443.3|14452.2|14451.2|14452.2|14451.2|14442.7|14441.7|252
1649433610000|2022-04-08 16:00:10|14452|14451|14461.5|14460.5|14464.6|14463.6|14452|14451|726
1649433620000|2022-04-08 16:00:20|14461.6|14460.6|14459.3|14458.3|14466.7|14465.7|14458.5|14457.5|473
1649433630000|2022-04-08 16:00:30|14459.5|14458.5|14448.7|14447.7|14463.2|14462.2|14448.7|14447.7|416
1649433640000|2022-04-08 16:00:40|14448.8|14447.8|14450.6|14449.6|14452|14451|14446|14445|281
1649433650000|2022-04-08 16:00:50|14450.5|14449.5|14450.3|14449.3|14452.3|14451.3|14448.8|14447.8|136
1649433660000|2022-04-08 16:01:00|14450.2|14449.2|14453.5|14452.5|14453.7|14452.7|14447.8|14446.8|167
1649433670000|2022-04-08 16:01:10|14453.6|14452.6|14454.8|14453.8|14454.8|14453.8|14451.7|14450.7|116
1649433680000|2022-04-08 16:01:20|14454.7|14453.7|14452.7|14451.7|14456.2|14455.2|14451|14450|186
1649433690000|2022-04-08 16:01:30|14452.6|14451.6|14449.6|14448.6|14453.3|14452.3|14449.3|14448.3|60
1649433700000|2022-04-08 16:01:40|14449.7|14448.7|14449.2|14448.2|14450|14449|14444.5|14443.5|185
1649433710000|2022-04-08 16:01:50|14449.8|14448.8|14451.5|14450.5|14456.5|14455.5|14449.8|14448.8|185
1649433720000|2022-04-08 16:02:00|14451.3|14450.3|14445.6|14444.6|14451.5|14450.5|14445.6|14444.6|107
1649433730000|2022-04-08 16:02:10|14445.2|14444.2|14441.3|14440.3|14447.3|14446.3|14440.7|14439.7|345
1649433740000|2022-04-08 16:02:20|14441.2|14440.2|14445.7|14444.7|14446.3|14445.3|14441.2|14440.2|134
1649433750000|2022-04-08 16:02:30|14445.6|14444.6|14442.3|14441.3|14446.6|14445.6|14439.2|14438.2|206
1649433760000|2022-04-08 16:02:40|14442.5|14441.5|14441.6|14440.6|14443.1|14442.1|14439.8|14438.8|142
1649433770000|2022-04-08 16:02:50|14441.7|14440.7|14443.2|14442.2|14443.8|14442.8|14440.3|14439.3|68
1649433780000|2022-04-08 16:03:00|14443.1|14442.1|14444.3|14443.3|14445.8|14444.8|14442|14441|160
1649433790000|2022-04-08 16:03:10|14444.5|14443.5|14443.8|14442.8|14446.8|14445.8|14442.2|14441.2|80
1649433800000|2022-04-08 16:03:20|14443.7|14442.7|14443.6|14442.6|14444.8|14443.8|14441.3|14440.3|94
1649433810000|2022-04-08 16:03:30|14443.7|14442.7|14446.1|14445.1|14447.7|14446.7|14443.7|14442.7|78
1649433820000|2022-04-08 16:03:40|14446.5|14445.5|14446.7|14445.7|14449.2|14448.2|14444.2|14443.2|83
1649433830000|2022-04-08 16:03:50|14446.8|14445.8|14451.1|14450.1|14452.5|14451.5|14445.7|14444.7|209
1649433840000|2022-04-08 16:04:00|14452.1|14451.1|14453.3|14452.3|14455|14454|14451.8|14450.8|198
1649433850000|2022-04-08 16:04:10|14453.8|14452.8|14453.1|14452.1|14457.2|14456.2|14452.6|14451.6|241
1649433860000|2022-04-08 16:04:20|14453.2|14452.2|14454.6|14453.6|14458|14457|14453.1|14452.1|268
1649433870000|2022-04-08 16:04:30|14454.7|14453.7|14450.8|14449.8|14455.5|14454.5|14449.7|14448.7|130
1649433880000|2022-04-08 16:04:40|14451|14450|14448.2|14447.2|14451.2|14450.2|14447.2|14446.2|94
1649433890000|2022-04-08 16:04:50|14448.3|14447.3|14449.1|14448.1|14451.3|14450.3|14446.3|14445.3|92
1649433900000|2022-04-08 16:05:00|14449.2|14448.2|14448.2|14447.2|14451.6|14450.6|14446|14445|91
1649433910000|2022-04-08 16:05:10|14448.1|14447.1|14456.7|14455.7|14457.7|14456.7|14446.5|14445.5|243
1649433920000|2022-04-08 16:05:20|14457.1|14456.1|14452.3|14451.3|14457.2|14456.2|14450.2|14449.2|151
1649433930000|2022-04-08 16:05:30|14452.2|14451.2|14450.1|14449.1|14452.2|14451.2|14448.8|14447.8|124
1649433940000|2022-04-08 16:05:40|14450.2|14449.2|14449.6|14448.6|14451.6|14450.6|14449.1|14448.1|37
1649433950000|2022-04-08 16:05:50|14449.5|14448.5|14450.2|14449.2|14450.5|14449.5|14448.1|14447.1|103
1649433960000|2022-04-08 16:06:00|14450.5|14449.5|14445.6|14444.6|14451.2|14450.2|14444.8|14443.8|253
1649433970000|2022-04-08 16:06:10|14446|14445|14446.3|14445.3|14448.8|14447.8|14444.8|14443.8|110
1649433980000|2022-04-08 16:06:20|14446.1|14445.1|14445.1|14444.1|14446.6|14445.6|14444.2|14443.2|88
1649433990000|2022-04-08 16:06:30|14445.2|14444.2|14450.3|14449.3|14450.6|14449.6|14444.8|14443.8|120
1649434000000|2022-04-08 16:06:40|14450.5|14449.5|14453.3|14452.3|14454.1|14453.1|14449.5|14448.5|205
1649434010000|2022-04-08 16:06:50|14452.8|14451.8|14449.1|14448.1|14453.5|14452.5|14448.8|14447.8|105
1649434020000|2022-04-08 16:07:00|14449|14448|14446.7|14445.7|14449|14448|14444.5|14443.5|108
1649434030000|2022-04-08 16:07:10|14446.3|14445.3|14448.3|14447.3|14450|14449|14445.8|14444.8|76
1649434040000|2022-04-08 16:07:20|14448|14447|14445.7|14444.7|14450.6|14449.6|14445.5|14444.5|67
1649434050000|2022-04-08 16:07:30|14445.8|14444.8|14446.1|14445.1|14447.6|14446.6|14444.8|14443.8|73
1649434060000|2022-04-08 16:07:40|14446|14445|14438.8|14437.8|14446.3|14445.3|14438.8|14437.8|257
1649434070000|2022-04-08 16:07:50|14438.2|14437.2|14440.6|14439.6|14442|14441|14438.2|14437.2|279
1649434080000|2022-04-08 16:08:00|14440.7|14439.7|14435.5|14434.5|14441.1|14440.1|14433|14432|344
1649434090000|2022-04-08 16:08:10|14435.7|14434.7|14435|14434|14438.7|14437.7|14434.6|14433.6|184
1649434100000|2022-04-08 16:08:20|14435.2|14434.2|14435.3|14434.3|14435.8|14434.8|14433.7|14432.7|256
1649434110000|2022-04-08 16:08:30|14435.5|14434.5|14436.5|14435.5|14437.2|14436.2|14435.2|14434.2|64
1649434120000|2022-04-08 16:08:40|14436.6|14435.6|14443.2|14442.2|14443.2|14442.2|14436|14435|117
1649434130000|2022-04-08 16:08:50|14443.3|14442.3|14446.8|14445.8|14447.1|14446.1|14442.6|14441.6|133
1649434140000|2022-04-08 16:09:00|14447|14446|14455.2|14454.2|14455.2|14454.2|14447|14446|282
1649434150000|2022-04-08 16:09:10|14455.7|14454.7|14455.7|14454.7|14457.2|14456.2|14452.7|14451.7|290
1649434160000|2022-04-08 16:09:20|14455.8|14454.8|14452.7|14451.7|14455.8|14454.8|14449.8|14448.8|114
1649434170000|2022-04-08 16:09:30|14452.5|14451.5|14446.8|14445.8|14452.5|14451.5|14446.7|14445.7|149
1649434180000|2022-04-08 16:09:40|14447.1|14446.1|14442.8|14441.8|14447.1|14446.1|14442|14441|125
1649434190000|2022-04-08 16:09:50|14443.2|14442.2|14441|14440|14444.3|14443.3|14441|14440|114
1649434200000|2022-04-08 16:10:00|14440.7|14439.7|14445|14444|14445.6|14444.6|14439.6|14438.6|182
1649434210000|2022-04-08 16:10:10|14445.8|14444.8|14441.7|14440.7|14445.8|14444.8|14440.1|14439.1|186
1649434220000|2022-04-08 16:10:20|14441.5|14440.5|14440.3|14439.3|14442|14441|14438.5|14437.5|127
1649434230000|2022-04-08 16:10:30|14440.5|14439.5|14446|14445|14447.1|14446.1|14439.8|14438.8|125
1649434240000|2022-04-08 16:10:40|14446.1|14445.1|14449|14448|14450.2|14449.2|14444.3|14443.3|105
1649434250000|2022-04-08 16:10:50|14448.8|14447.8|14451.3|14450.3|14452.1|14451.1|14448.1|14447.1|256
1649434260000|2022-04-08 16:11:00|14451.2|14450.2|14453.6|14452.6|14455.1|14454.1|14451.2|14450.2|167
1649434270000|2022-04-08 16:11:10|14453.8|14452.8|14460.3|14459.3|14460.3|14459.3|14453.3|14452.3|276
1649434280000|2022-04-08 16:11:20|14460.1|14459.1|14461.5|14460.5|14465.1|14464.1|14460.1|14459.1|472
1649434290000|2022-04-08 16:11:30|14460.5|14459.5|14453.1|14452.1|14460.5|14459.5|14452.2|14451.2|213
1649434300000|2022-04-08 16:11:40|14453.8|14452.8|14451.8|14450.8|14456.8|14455.8|14451.1|14450.1|144
1649434310000|2022-04-08 16:11:50|14451.7|14450.7|14450.5|14449.5|14453.2|14452.2|14450|14449|137
1649434320000|2022-04-08 16:12:00|14450.2|14449.2|14446.8|14445.8|14450.2|14449.2|14445.2|14444.2|216
1649434330000|2022-04-08 16:12:10|14448.3|14447.3|14446.8|14445.8|14448.3|14447.3|14446.5|14445.5|57
1649434340000|2022-04-08 16:12:20|14446.7|14445.7|14444.2|14443.2|14447.6|14446.6|14443.1|14442.1|105
1649434350000|2022-04-08 16:12:30|14443.8|14442.8|14436.6|14435.6|14443.8|14442.8|14434.1|14433.1|372
1649434360000|2022-04-08 16:12:40|14436.5|14435.5|14438|14437|14441.7|14440.7|14434.5|14433.5|210
1649434370000|2022-04-08 16:12:50|14438.1|14437.1|14436.8|14435.8|14440.1|14439.1|14436.7|14435.7|82
1649434380000|2022-04-08 16:13:00|14437|14436|14436.2|14435.2|14437.6|14436.6|14434.5|14433.5|126
1649434390000|2022-04-08 16:13:10|14436.3|14435.3|14433.5|14432.5|14436.6|14435.6|14431.2|14430.2|184
1649434400000|2022-04-08 16:13:20|14433.8|14432.8|14433.2|14432.2|14434.7|14433.7|14431.6|14430.6|133
1649434410000|2022-04-08 16:13:30|14433.3|14432.3|14425.7|14424.7|14433.3|14432.3|14424.8|14423.8|287
1649434420000|2022-04-08 16:13:40|14425.3|14424.3|14428.5|14427.5|14428.6|14427.6|14424.6|14423.6|210
1649434430000|2022-04-08 16:13:50|14428.3|14427.3|14433.7|14432.7|14434.3|14433.3|14426.7|14425.7|233
1649434440000|2022-04-08 16:14:00|14433.8|14432.8|14435.7|14434.7|14436.6|14435.6|14433.1|14432.1|105
1649434450000|2022-04-08 16:14:10|14435.6|14434.6|14436.2|14435.2|14436.7|14435.7|14434.7|14433.7|91
1649434460000|2022-04-08 16:14:20|14436.3|14435.3|14438.6|14437.6|14438.7|14437.7|14435.7|14434.7|162
1649434470000|2022-04-08 16:14:30|14438.5|14437.5|14439.5|14438.5|14440|14439|14437.8|14436.8|66
1649434480000|2022-04-08 16:14:40|14439.3|14438.3|14442.1|14441.1|14442.1|14441.1|14437.3|14436.3|126
1649434490000|2022-04-08 16:14:50|14442.2|14441.2|14443|14442|14443.8|14442.8|14441.5|14440.5|124
1649434500000|2022-04-08 16:15:00|14443.7|14442.7|14441.8|14440.8|14446.1|14445.1|14440.3|14439.3|229
1649434510000|2022-04-08 16:15:10|14441.7|14440.7|14434.8|14433.8|14441.7|14440.7|14434|14433|179
1649434520000|2022-04-08 16:15:20|14434.5|14433.5|14434.7|14433.7|14437.6|14436.6|14434.1|14433.1|76
1649434530000|2022-04-08 16:15:30|14434.8|14433.8|14428.1|14427.1|14434.8|14433.8|14427.6|14426.6|266
1649434540000|2022-04-08 16:15:40|14428|14427|14431.1|14430.1|14432.5|14431.5|14427.1|14426.1|127
1649434550000|2022-04-08 16:15:50|14431|14430|14429.5|14428.5|14431.1|14430.1|14425.8|14424.8|180
1649434560000|2022-04-08 16:16:00|14429.6|14428.6|14430.2|14429.2|14431.6|14430.6|14428|14427|88
1649434570000|2022-04-08 16:16:10|14430.3|14429.3|14435.1|14434.1|14435.5|14434.5|14430.2|14429.2|152
1649434580000|2022-04-08 16:16:20|14435|14434|14439|14438|14439|14438|14434.7|14433.7|96
1649434590000|2022-04-08 16:16:30|14438.6|14437.6|14441.6|14440.6|14442.2|14441.2|14437.1|14436.1|127
1649434600000|2022-04-08 16:16:40|14441.5|14440.5|14440|14439|14443.8|14442.8|14440|14439|392
1649434610000|2022-04-08 16:16:50|14439.8|14438.8|14443.1|14442.1|14444.1|14443.1|14435.1|14434.1|217
1649434620000|2022-04-08 16:17:00|14442.5|14441.5|14440.8|14439.8|14445.5|14444.5|14440.1|14439.1|185
1649434630000|2022-04-08 16:17:10|14441.3|14440.3|14445.1|14444.1|14445.3|14444.3|14440.3|14439.3|127
1649434640000|2022-04-08 16:17:20|14445.2|14444.2|14445.8|14444.8|14446.2|14445.2|14443.8|14442.8|100
1649434650000|2022-04-08 16:17:30|14445.1|14444.1|14455.8|14454.8|14457.1|14456.1|14445|14444|332
1649434660000|2022-04-08 16:17:40|14455.6|14454.6|14458.8|14457.8|14461.2|14460.2|14455.6|14454.6|360
1649434670000|2022-04-08 16:17:50|14459|14458|14454.5|14453.5|14459.6|14458.6|14453.5|14452.5|132
1649434680000|2022-04-08 16:18:00|14453.8|14452.8|14453|14452|14454.3|14453.3|14452.2|14451.2|105
1649434690000|2022-04-08 16:18:10|14452.8|14451.8|14450.6|14449.6|14455.1|14454.1|14449.8|14448.8|165
1649434700000|2022-04-08 16:18:20|14450.7|14449.7|14451.7|14450.7|14452.3|14451.3|14450.2|14449.2|100
1649434710000|2022-04-08 16:18:30|14453.5|14452.5|14450.5|14449.5|14454|14453|14450.2|14449.2|119
1649434720000|2022-04-08 16:18:40|14450.3|14449.3|14454.2|14453.2|14454.3|14453.3|14449.7|14448.7|89
1649434730000|2022-04-08 16:18:50|14454.1|14453.1|14452.8|14451.8|14454.1|14453.1|14450.3|14449.3|70
1649434740000|2022-04-08 16:19:00|14453.1|14452.1|14458.3|14457.3|14458.3|14457.3|14452.1|14451.1|218
1649434750000|2022-04-08 16:19:10|14458.1|14457.1|14466|14465|14466|14465|14458|14457|270
1649434760000|2022-04-08 16:19:20|14465.2|14464.2|14468.1|14467.1|14469.3|14468.3|14464.1|14463.1|291
1649434770000|2022-04-08 16:19:30|14468.2|14467.2|14470.6|14469.6|14472.1|14471.1|14468.2|14467.2|314
1649434780000|2022-04-08 16:19:40|14470.3|14469.3|14467.1|14466.1|14471.2|14470.2|14465.8|14464.8|238
1649434790000|2022-04-08 16:19:50|14467|14466|14466.7|14465.7|14467.7|14466.7|14463.6|14462.6|124
1649434800000|2022-04-08 16:20:00|14466.2|14465.2|14469.6|14468.6|14469.6|14468.6|14465.3|14464.3|138
1649434810000|2022-04-08 16:20:10|14469.2|14468.2|14466.5|14465.5|14471.3|14470.3|14465.6|14464.6|158
1649434820000|2022-04-08 16:20:20|14466.3|14465.3|14464.8|14463.8|14467.8|14466.8|14463.6|14462.6|113
1649434830000|2022-04-08 16:20:30|14465|14464|14473.6|14472.6|14476.1|14475.1|14464.3|14463.3|370
1649434840000|2022-04-08 16:20:40|14473.8|14472.8|14468.3|14467.3|14474|14473|14468|14467|155
1649434850000|2022-04-08 16:20:50|14468.1|14467.1|14468.8|14467.8|14471|14470|14467.8|14466.8|93
1649434860000|2022-04-08 16:21:00|14469.6|14468.6|14470.5|14469.5|14474|14473|14468.6|14467.6|135
1649434870000|2022-04-08 16:21:10|14470.3|14469.3|14469.7|14468.7|14470.5|14469.5|14467.5|14466.5|101
1649434880000|2022-04-08 16:21:20|14469.6|14468.6|14475.6|14474.6|14476.3|14475.3|14469.3|14468.3|184
1649434890000|2022-04-08 16:21:30|14478.7|14477.7|14486.1|14485.1|14488.3|14487.3|14477.1|14476.1|1262
1649434900000|2022-04-08 16:21:40|14485.7|14484.7|14484.2|14483.2|14488.7|14487.7|14483.1|14482.1|298
1649434910000|2022-04-08 16:21:50|14484.3|14483.3|14485.3|14484.3|14485.7|14484.7|14481|14480|184
1649434920000|2022-04-08 16:22:00|14486.3|14485.3|14483.3|14482.3|14487.2|14486.2|14481.5|14480.5|165
1649434930000|2022-04-08 16:22:10|14483.2|14482.2|14486.1|14485.1|14487.3|14486.3|14483.2|14482.2|125
1649434940000|2022-04-08 16:22:20|14485.8|14484.8|14487.5|14486.5|14488|14487|14483.6|14482.6|159
1649434950000|2022-04-08 16:22:30|14487.7|14486.7|14487.2|14486.2|14488.5|14487.5|14486|14485|94
1649434960000|2022-04-08 16:22:40|14487|14486|14485|14484|14487.6|14486.6|14484.8|14483.8|165
1649434970000|2022-04-08 16:22:50|14484.8|14483.8|14485.6|14484.6|14487.7|14486.7|14484.5|14483.5|102
1649434980000|2022-04-08 16:23:00|14485.7|14484.7|14480.3|14479.3|14486.8|14485.8|14479.5|14478.5|151
1649434990000|2022-04-08 16:23:10|14480.1|14479.1|14479.8|14478.8|14483.2|14482.2|14479.3|14478.3|142
1649435000000|2022-04-08 16:23:20|14479.6|14478.6|14479.5|14478.5|14480.8|14479.8|14478.2|14477.2|81
1649435010000|2022-04-08 16:23:30|14479.3|14478.3|14473|14472|14479.5|14478.5|14472|14471|233
1649435020000|2022-04-08 16:23:40|14473.1|14472.1|14472.1|14471.1|14474|14473|14470.5|14469.5|179
1649435030000|2022-04-08 16:23:50|14471.5|14470.5|14475.2|14474.2|14476.6|14475.6|14471|14470|144
1649435040000|2022-04-08 16:24:00|14474.8|14473.8|14471.6|14470.6|14474.8|14473.8|14470.7|14469.7|124
1649435050000|2022-04-08 16:24:10|14471.5|14470.5|14470.7|14469.7|14473.1|14472.1|14470.1|14469.1|182
1649435060000|2022-04-08 16:24:20|14470.6|14469.6|14473.3|14472.3|14473.5|14472.5|14468.8|14467.8|86
1649435070000|2022-04-08 16:24:30|14473.2|14472.2|14478.6|14477.6|14478.6|14477.6|14473.2|14472.2|106
1649435080000|2022-04-08 16:24:40|14478.7|14477.7|14478.1|14477.1|14480.8|14479.8|14477.1|14476.1|201
1649435090000|2022-04-08 16:24:50|14478.2|14477.2|14480.8|14479.8|14481.8|14480.8|14478.1|14477.1|84
1649435100000|2022-04-08 16:25:00|14480.6|14479.6|14480.7|14479.7|14482.2|14481.2|14476.8|14475.8|159
1649435110000|2022-04-08 16:25:10|14480.6|14479.6|14484.2|14483.2|14484.6|14483.6|14479.2|14478.2|156
1649435120000|2022-04-08 16:25:20|14485|14484|14485.6|14484.6|14488|14487|14484|14483|209
1649435130000|2022-04-08 16:25:30|14485.8|14484.8|14485.2|14484.2|14486.7|14485.7|14483.6|14482.6|106
1649435140000|2022-04-08 16:25:40|14485.3|14484.3|14491.7|14490.7|14492.2|14491.2|14485.1|14484.1|455
1649435150000|2022-04-08 16:25:50|14491.5|14490.5|14490.8|14489.8|14492.3|14491.3|14488.2|14487.2|173
1649435160000|2022-04-08 16:26:00|14491.3|14490.3|14486.6|14485.6|14491.7|14490.7|14486.3|14485.3|352
1649435170000|2022-04-08 16:26:10|14486.7|14485.7|14485|14484|14487.2|14486.2|14483.5|14482.5|163
1649435180000|2022-04-08 16:26:20|14484.8|14483.8|14484.7|14483.7|14485.6|14484.6|14482.5|14481.5|72
1649435190000|2022-04-08 16:26:30|14484.8|14483.8|14487|14486|14487|14486|14484|14483|74
1649435200000|2022-04-08 16:26:40|14486.8|14485.8|14486.2|14485.2|14490.2|14489.2|14486.1|14485.1|94
1649435210000|2022-04-08 16:26:50|14486.1|14485.1|14490|14489|14490.3|14489.3|14486.1|14485.1|124
1649435220000|2022-04-08 16:27:00|14490.2|14489.2|14484.5|14483.5|14490.6|14489.6|14484.3|14483.3|115
1649435230000|2022-04-08 16:27:10|14484.3|14483.3|14483.7|14482.7|14486.8|14485.8|14481.5|14480.5|177
1649435240000|2022-04-08 16:27:20|14484.1|14483.1|14483.3|14482.3|14485.3|14484.3|14482.6|14481.6|108
1649435250000|2022-04-08 16:27:30|14483.2|14482.2|14485.1|14484.1|14486.6|14485.6|14483.2|14482.2|121
1649435260000|2022-04-08 16:27:40|14484.6|14483.6|14484|14483|14485.7|14484.7|14482.8|14481.8|61
1649435270000|2022-04-08 16:27:50|14484.3|14483.3|14485.8|14484.8|14487|14486|14483|14482|86
1649435280000|2022-04-08 16:28:00|14484.8|14483.8|14483.1|14482.1|14485.8|14484.8|14482.7|14481.7|84
1649435290000|2022-04-08 16:28:10|14483.2|14482.2|14483.5|14482.5|14484.8|14483.8|14482.3|14481.3|114
1649435300000|2022-04-08 16:28:20|14484.5|14483.5|14484.5|14483.5|14485.6|14484.6|14483.6|14482.6|57
1649435310000|2022-04-08 16:28:30|14484.6|14483.6|14488.7|14487.7|14489.5|14488.5|14484.5|14483.5|118
1649435320000|2022-04-08 16:28:40|14488.1|14487.1|14491.3|14490.3|14493.8|14492.8|14484.7|14483.7|341
1649435330000|2022-04-08 16:28:50|14491.5|14490.5|14489|14488|14491.7|14490.7|14487.2|14486.2|163
1649435340000|2022-04-08 16:29:00|14488.7|14487.7|14494.7|14493.7|14495.6|14494.6|14488.5|14487.5|251
1649435350000|2022-04-08 16:29:10|14494.1|14493.1|14494.8|14493.8|14496.1|14495.1|14493.1|14492.1|176
1649435360000|2022-04-08 16:29:20|14494.7|14493.7|14490.5|14489.5|14494.8|14493.8|14489.6|14488.6|152
1649435370000|2022-04-08 16:29:30|14490.3|14489.3|14488.5|14487.5|14490.5|14489.5|14487.2|14486.2|212
1649435380000|2022-04-08 16:29:40|14488.3|14487.3|14487.6|14486.6|14489.2|14488.2|14487.2|14486.2|98
1649435390000|2022-04-08 16:29:50|14487.3|14486.3|14487.7|14486.7|14489.5|14488.5|14486.3|14485.3|93
1649435400000|2022-04-08 16:30:00|14486.3|14485.3|14483.6|14482.6|14489.6|14488.6|14483.6|14482.6|234
1649435410000|2022-04-08 16:30:10|14484.2|14483.2|14481.2|14480.2|14484.3|14483.3|14480.3|14479.3|241
1649435420000|2022-04-08 16:30:20|14481.3|14480.3|14478.5|14477.5|14482.8|14481.8|14478.2|14477.2|182
1649435430000|2022-04-08 16:30:30|14478.2|14477.2|14480.5|14479.5|14481|14480|14478.2|14477.2|154
1649435440000|2022-04-08 16:30:40|14480.3|14479.3|14482|14481|14484.5|14483.5|14478|14477|243
1649435450000|2022-04-08 16:30:50|14482.1|14481.1|14481.2|14480.2|14483.7|14482.7|14480.5|14479.5|100
1649435460000|2022-04-08 16:31:00|14481.3|14480.3|14479.8|14478.8|14482.2|14481.2|14478.1|14477.1|111
1649435470000|2022-04-08 16:31:10|14479.7|14478.7|14474.2|14473.2|14480.7|14479.7|14474|14473|228
1649435480000|2022-04-08 16:31:20|14474.7|14473.7|14470.3|14469.3|14474.7|14473.7|14470.2|14469.2|381
1649435490000|2022-04-08 16:31:30|14470.7|14469.7|14465.7|14464.7|14470.7|14469.7|14462.5|14461.5|836
1649435500000|2022-04-08 16:31:40|14465.3|14464.3|14472.1|14471.1|14474.7|14473.7|14465.3|14464.3|261
1649435510000|2022-04-08 16:31:50|14473.1|14472.1|14472.5|14471.5|14474.2|14473.2|14470|14469|117
1649435520000|2022-04-08 16:32:00|14472.6|14471.6|14473.5|14472.5|14473.7|14472.7|14471.1|14470.1|136
1649435530000|2022-04-08 16:32:10|14472.3|14471.3|14473.8|14472.8|14474.6|14473.6|14472.3|14471.3|80
1649435540000|2022-04-08 16:32:20|14474|14473|14472.8|14471.8|14474.5|14473.5|14472|14471|53
1649435550000|2022-04-08 16:32:30|14470.8|14469.8|14467.7|14466.7|14470.8|14469.8|14467.1|14466.1|195
1649435560000|2022-04-08 16:32:40|14467.8|14466.8|14466.5|14465.5|14469.3|14468.3|14463|14462|162
1649435570000|2022-04-08 16:32:50|14466.6|14465.6|14466.8|14465.8|14467.8|14466.8|14463.7|14462.7|129
1649435580000|2022-04-08 16:33:00|14467|14466|14464.2|14463.2|14467.8|14466.8|14463.1|14462.1|203
1649435590000|2022-04-08 16:33:10|14464.1|14463.1|14466.3|14465.3|14467.3|14466.3|14463.6|14462.6|80
1649435600000|2022-04-08 16:33:20|14466.2|14465.2|14467.7|14466.7|14469|14468|14466|14465|176
1649435610000|2022-04-08 16:33:30|14467.6|14466.6|14471.8|14470.8|14473.3|14472.3|14466.8|14465.8|259
1649435620000|2022-04-08 16:33:40|14472|14471|14471.5|14470.5|14473.5|14472.5|14469.7|14468.7|74
1649435630000|2022-04-08 16:33:50|14471.6|14470.6|14471.2|14470.2|14472.6|14471.6|14470.1|14469.1|110
1649435640000|2022-04-08 16:34:00|14470.7|14469.7|14473|14472|14474.5|14473.5|14470.7|14469.7|119
1649435650000|2022-04-08 16:34:10|14473.7|14472.7|14467.3|14466.3|14474.8|14473.8|14465.8|14464.8|171
1649435660000|2022-04-08 16:34:20|14467.5|14466.5|14467.8|14466.8|14468.5|14467.5|14465.7|14464.7|91
1649435670000|2022-04-08 16:34:30|14468|14467|14467.6|14466.6|14468.5|14467.5|14466.2|14465.2|61
1649435680000|2022-04-08 16:34:40|14467.5|14466.5|14467.5|14466.5|14468.2|14467.2|14467|14466|32
1649435690000|2022-04-08 16:34:50|14467.2|14466.2|14469.5|14468.5|14469.5|14468.5|14464.6|14463.6|95
1649435700000|2022-04-08 16:35:00|14469.7|14468.7|14469.3|14468.3|14471.3|14470.3|14467.2|14466.2|140
1649435710000|2022-04-08 16:35:10|14469.6|14468.6|14471.5|14470.5|14472.1|14471.1|14469.6|14468.6|80
1649435720000|2022-04-08 16:35:20|14471.1|14470.1|14467|14466|14471.3|14470.3|14466.1|14465.1|99
1649435730000|2022-04-08 16:35:30|14467.1|14466.1|14467.6|14466.6|14468.7|14467.7|14466.6|14465.6|65
1649435740000|2022-04-08 16:35:40|14467.7|14466.7|14466|14465|14468.3|14467.3|14465.2|14464.2|82
1649435750000|2022-04-08 16:35:50|14466.1|14465.1|14462.5|14461.5|14466.1|14465.1|14457.5|14456.5|1000
1649435760000|2022-04-08 16:36:00|14462.3|14461.3|14462.8|14461.8|14465.3|14464.3|14461.1|14460.1|128
1649435770000|2022-04-08 16:36:10|14462.2|14461.2|14463.8|14462.8|14464.6|14463.6|14461.6|14460.6|70
1649435780000|2022-04-08 16:36:20|14464|14463|14465.5|14464.5|14466|14465|14461.3|14460.3|75
1649435790000|2022-04-08 16:36:30|14465.3|14464.3|14466.8|14465.8|14467|14466|14464.2|14463.2|88
1649435800000|2022-04-08 16:36:40|14466.7|14465.7|14468.1|14467.1|14469.2|14468.2|14466.6|14465.6|95
1649435810000|2022-04-08 16:36:50|14468.2|14467.2|14469|14468|14469.2|14468.2|14466.2|14465.2|75
1649435820000|2022-04-08 16:37:00|14468.8|14467.8|14467.5|14466.5|14469.8|14468.8|14467.1|14466.1|82
1649435830000|2022-04-08 16:37:10|14467.3|14466.3|14467.8|14466.8|14468.8|14467.8|14467.1|14466.1|43
1649435840000|2022-04-08 16:37:20|14467.7|14466.7|14464.5|14463.5|14468.3|14467.3|14464.3|14463.3|88
1649435850000|2022-04-08 16:37:30|14464.3|14463.3|14464.6|14463.6|14465|14464|14461.5|14460.5|136
1649435860000|2022-04-08 16:37:40|14464.7|14463.7|14465.5|14464.5|14466.5|14465.5|14464.5|14463.5|47
1649435870000|2022-04-08 16:37:50|14465.7|14464.7|14466.1|14465.1|14466.6|14465.6|14464.7|14463.7|53
1649435880000|2022-04-08 16:38:00|14466.2|14465.2|14468.6|14467.6|14468.7|14467.7|14464.2|14463.2|85
1649435890000|2022-04-08 16:38:10|14468.1|14467.1|14468.5|14467.5|14469.7|14468.7|14468|14467|104
1649435900000|2022-04-08 16:38:20|14468.6|14467.6|14464.2|14463.2|14469.2|14468.2|14464.1|14463.1|207
1649435910000|2022-04-08 16:38:30|14464.3|14463.3|14470.7|14469.7|14471|14470|14464.3|14463.3|94
1649435920000|2022-04-08 16:38:40|14470.6|14469.6|14470.5|14469.5|14472.3|14471.3|14469.2|14468.2|101
1649435930000|2022-04-08 16:38:50|14470.6|14469.6|14471|14470|14472.2|14471.2|14469.1|14468.1|49
1649435940000|2022-04-08 16:39:00|14470.8|14469.8|14472.5|14471.5|14475.3|14474.3|14470.8|14469.8|147
1649435950000|2022-04-08 16:39:10|14472|14471|14471.8|14470.8|14474.7|14473.7|14470.8|14469.8|90
1649435960000|2022-04-08 16:39:20|14471.6|14470.6|14471.8|14470.8|14472.5|14471.5|14469.6|14468.6|78
1649435970000|2022-04-08 16:39:30|14472|14471|14475.6|14474.6|14475.6|14474.6|14471.2|14470.2|101
1649435980000|2022-04-08 16:39:40|14475.7|14474.7|14474.3|14473.3|14475.7|14474.7|14473.6|14472.6|109
1649435990000|2022-04-08 16:39:50|14474.5|14473.5|14475|14474|14475.7|14474.7|14474|14473|53
1649436000000|2022-04-08 16:40:00|14473.8|14472.8|14471.7|14470.7|14475.1|14474.1|14471.7|14470.7|114
1649436010000|2022-04-08 16:40:10|14471.6|14470.6|14473.1|14472.1|14473.8|14472.8|14469.8|14468.8|112
1649436020000|2022-04-08 16:40:20|14473.2|14472.2|14468.7|14467.7|14473.7|14472.7|14468.5|14467.5|74
1649436030000|2022-04-08 16:40:30|14468.8|14467.8|14473.3|14472.3|14474.8|14473.8|14468.6|14467.6|91
1649436040000|2022-04-08 16:40:40|14473.1|14472.1|14474.5|14473.5|14474.5|14473.5|14472.7|14471.7|56
1649436050000|2022-04-08 16:40:50|14474.6|14473.6|14475|14474|14475.2|14474.2|14473.6|14472.6|117
1649436060000|2022-04-08 16:41:00|14475.1|14474.1|14478.1|14477.1|14478.6|14477.6|14475.1|14474.1|199
1649436070000|2022-04-08 16:41:10|14479.8|14478.8|14479|14478|14480.1|14479.1|14476.1|14475.1|179
1649436080000|2022-04-08 16:41:20|14479.1|14478.1|14479.7|14478.7|14483.3|14482.3|14479.1|14478.1|217
1649436090000|2022-04-08 16:41:30|14479.3|14478.3|14473|14472|14479.7|14478.7|14472.7|14471.7|169
1649436100000|2022-04-08 16:41:40|14473.1|14472.1|14472.1|14471.1|14476.1|14475.1|14471.6|14470.6|183
1649436110000|2022-04-08 16:41:50|14472|14471|14471|14470|14474.2|14473.2|14470.3|14469.3|155
1649436120000|2022-04-08 16:42:00|14471.1|14470.1|14472.1|14471.1|14474.8|14473.8|14470.8|14469.8|122
1649436130000|2022-04-08 16:42:10|14471.8|14470.8|14476.1|14475.1|14476.3|14475.3|14471.3|14470.3|101
1649436140000|2022-04-08 16:42:20|14476.2|14475.2|14472.3|14471.3|14478.3|14477.3|14471.6|14470.6|493
1649436150000|2022-04-08 16:42:30|14472.8|14471.8|14473.6|14472.6|14473.7|14472.7|14469.8|14468.8|138
1649436160000|2022-04-08 16:42:40|14473.7|14472.7|14474.3|14473.3|14478.3|14477.3|14473.6|14472.6|81
1649436170000|2022-04-08 16:42:50|14474.2|14473.2|14475.5|14474.5|14475.5|14474.5|14474.1|14473.1|39
1649436180000|2022-04-08 16:43:00|14475.3|14474.3|14468.7|14467.7|14475.3|14474.3|14468.3|14467.3|121
1649436190000|2022-04-08 16:43:10|14468.6|14467.6|14465.2|14464.2|14469.5|14468.5|14465.1|14464.1|187
1649436200000|2022-04-08 16:43:20|14465.1|14464.1|14467.8|14466.8|14468.1|14467.1|14463.3|14462.3|227
1649436210000|2022-04-08 16:43:30|14468|14467|14464.2|14463.2|14468.5|14467.5|14464.2|14463.2|175
1649436220000|2022-04-08 16:43:40|14464.1|14463.1|14465.3|14464.3|14466.1|14465.1|14463.7|14462.7|111
1649436230000|2022-04-08 16:43:50|14465.8|14464.8|14466|14465|14466.2|14465.2|14464.6|14463.6|78
1649436240000|2022-04-08 16:44:00|14465.2|14464.2|14463|14462|14465.3|14464.3|14461.8|14460.8|133
1649436250000|2022-04-08 16:44:10|14463.6|14462.6|14470.6|14469.6|14472.2|14471.2|14462.7|14461.7|259
1649436260000|2022-04-08 16:44:20|14470.5|14469.5|14468.3|14467.3|14470.5|14469.5|14467|14466|46
1649436270000|2022-04-08 16:44:30|14468.2|14467.2|14466.7|14465.7|14468.5|14467.5|14466.3|14465.3|86
1649436280000|2022-04-08 16:44:40|14466.6|14465.6|14466.8|14465.8|14468|14467|14465.8|14464.8|34
1649436290000|2022-04-08 16:44:50|14467|14466|14465.2|14464.2|14467|14466|14463.3|14462.3|104
1649436300000|2022-04-08 16:45:00|14464.1|14463.1|14465.5|14464.5|14465.7|14464.7|14463.1|14462.1|76
1649436310000|2022-04-08 16:45:10|14465.2|14464.2|14461.5|14460.5|14465.2|14464.2|14458.7|14457.7|244
1649436320000|2022-04-08 16:45:20|14461.6|14460.6|14463.6|14462.6|14465.5|14464.5|14459.8|14458.8|132
1649436330000|2022-04-08 16:45:30|14463.8|14462.8|14469.3|14468.3|14470.6|14469.6|14463.2|14462.2|223
1649436340000|2022-04-08 16:45:40|14469.2|14468.2|14474.6|14473.6|14475.3|14474.3|14469.2|14468.2|319
1649436350000|2022-04-08 16:45:50|14474.8|14473.8|14470.3|14469.3|14475.5|14474.5|14469.8|14468.8|149
1649436360000|2022-04-08 16:46:00|14470.5|14469.5|14470.3|14469.3|14470.8|14469.8|14468.1|14467.1|95
1649436370000|2022-04-08 16:46:10|14470.7|14469.7|14470.1|14469.1|14471.3|14470.3|14470.1|14469.1|50
1649436380000|2022-04-08 16:46:20|14469.6|14468.6|14467.1|14466.1|14469.8|14468.8|14465.6|14464.6|132
1649436390000|2022-04-08 16:46:30|14467.2|14466.2|14467.2|14466.2|14468.2|14467.2|14466|14465|117
1649436400000|2022-04-08 16:46:40|14467.3|14466.3|14469.2|14468.2|14469.6|14468.6|14467.3|14466.3|56
1649436410000|2022-04-08 16:46:50|14469.1|14468.1|14469.3|14468.3|14470.1|14469.1|14468.1|14467.1|44
1649436420000|2022-04-08 16:47:00|14470|14469|14468.7|14467.7|14470|14469|14467.6|14466.6|57
1649436430000|2022-04-08 16:47:10|14468.6|14467.6|14464.1|14463.1|14470.7|14469.7|14463.3|14462.3|143
1649436440000|2022-04-08 16:47:20|14464.2|14463.2|14462.8|14461.8|14466.3|14465.3|14462.8|14461.8|120
1649436450000|2022-04-08 16:47:30|14462.7|14461.7|14466.5|14465.5|14466.8|14465.8|14462.7|14461.7|46
1649436460000|2022-04-08 16:47:40|14466.6|14465.6|14465.8|14464.8|14467.1|14466.1|14463.7|14462.7|75
1649436470000|2022-04-08 16:47:50|14466|14465|14464|14463|14466.3|14465.3|14463.6|14462.6|79
1649436480000|2022-04-08 16:48:00|14464.6|14463.6|14455.8|14454.8|14466.3|14465.3|14455.8|14454.8|255
1649436490000|2022-04-08 16:48:10|14455.7|14454.7|14455.6|14454.6|14457.8|14456.8|14454.3|14453.3|217
1649436500000|2022-04-08 16:48:20|14455.7|14454.7|14456|14455|14458.2|14457.2|14455.1|14454.1|158
1649436510000|2022-04-08 16:48:30|14456.1|14455.1|14455.3|14454.3|14458.6|14457.6|14455.2|14454.2|83
1649436520000|2022-04-08 16:48:40|14455.2|14454.2|14456.3|14455.3|14457.6|14456.6|14454.2|14453.2|124
1649436530000|2022-04-08 16:48:50|14456.6|14455.6|14459.2|14458.2|14460.8|14459.8|14456.3|14455.3|154
1649436540000|2022-04-08 16:49:00|14459|14458|14456.7|14455.7|14460.3|14459.3|14455.5|14454.5|132
1649436550000|2022-04-08 16:49:10|14456.8|14455.8|14456.7|14455.7|14457.8|14456.8|14455.3|14454.3|160
1649436560000|2022-04-08 16:49:20|14457.5|14456.5|14457.7|14456.7|14457.8|14456.8|14455.8|14454.8|47
1649436570000|2022-04-08 16:49:30|14457.8|14456.8|14455.5|14454.5|14458.6|14457.6|14455.5|14454.5|84
1649436580000|2022-04-08 16:49:40|14455.3|14454.3|14454.1|14453.1|14455.3|14454.3|14451.8|14450.8|224
1649436590000|2022-04-08 16:49:50|14454.2|14453.2|14456.2|14455.2|14457|14456|14454.2|14453.2|64
1649436600000|2022-04-08 16:50:00|14455.5|14454.5|14457.1|14456.1|14457.5|14456.5|14453.2|14452.2|120
1649436610000|2022-04-08 16:50:10|14457.2|14456.2|14456.8|14455.8|14458.7|14457.7|14454.8|14453.8|135
1649436620000|2022-04-08 16:50:20|14457|14456|14458|14457|14458.6|14457.6|14456.1|14455.1|52
1649436630000|2022-04-08 16:50:30|14458.1|14457.1|14459.1|14458.1|14459.7|14458.7|14458.1|14457.1|85
1649436640000|2022-04-08 16:50:40|14459.2|14458.2|14460|14459|14460.5|14459.5|14458.2|14457.2|91
1649436650000|2022-04-08 16:50:50|14460.2|14459.2|14457|14456|14460.2|14459.2|14456.1|14455.1|67
1649436660000|2022-04-08 16:51:00|14457.2|14456.2|14454.6|14453.6|14457.2|14456.2|14453.3|14452.3|124
1649436670000|2022-04-08 16:51:10|14454.7|14453.7|14450|14449|14454.8|14453.8|14449.5|14448.5|204
1649436680000|2022-04-08 16:51:20|14450.1|14449.1|14451|14450|14451.6|14450.6|14448.1|14447.1|156
1649436690000|2022-04-08 16:51:30|14451.1|14450.1|14447.8|14446.8|14451.3|14450.3|14446.8|14445.8|214
1649436700000|2022-04-08 16:51:40|14447.7|14446.7|14447.3|14446.3|14450.1|14449.1|14447|14446|106
1649436710000|2022-04-08 16:51:50|14447.5|14446.5|14449.8|14448.8|14450.1|14449.1|14447.1|14446.1|115
1649436720000|2022-04-08 16:52:00|14450|14449|14450.6|14449.6|14452.8|14451.8|14449.6|14448.6|185
1649436730000|2022-04-08 16:52:10|14450.5|14449.5|14452.5|14451.5|14452.5|14451.5|14449.7|14448.7|52
1649436740000|2022-04-08 16:52:20|14452.6|14451.6|14459.5|14458.5|14460.8|14459.8|14452.1|14451.1|273
1649436750000|2022-04-08 16:52:30|14459.3|14458.3|14462.8|14461.8|14464.6|14463.6|14458|14457|294
1649436760000|2022-04-08 16:52:40|14463|14462|14461.8|14460.8|14463|14462|14460.8|14459.8|144
1649436770000|2022-04-08 16:52:50|14462|14461|14470.7|14469.7|14470.7|14469.7|14461.6|14460.6|291
1649436780000|2022-04-08 16:53:00|14471|14470|14473|14472|14473.1|14472.1|14470.1|14469.1|229
1649436790000|2022-04-08 16:53:10|14472.8|14471.8|14476.3|14475.3|14477.1|14476.1|14472.8|14471.8|234
1649436800000|2022-04-08 16:53:20|14476.2|14475.2|14469.5|14468.5|14477.1|14476.1|14469|14468|219
1649436810000|2022-04-08 16:53:30|14469.6|14468.6|14467.6|14466.6|14470.5|14469.5|14467.5|14466.5|151
1649436820000|2022-04-08 16:53:40|14467.5|14466.5|14468.3|14467.3|14469.3|14468.3|14464.7|14463.7|191
1649436830000|2022-04-08 16:53:50|14468.5|14467.5|14466.2|14465.2|14469.3|14468.3|14466.2|14465.2|76
1649436840000|2022-04-08 16:54:00|14466.3|14465.3|14469.8|14468.8|14470.1|14469.1|14463.3|14462.3|135
1649436850000|2022-04-08 16:54:10|14469.6|14468.6|14473.6|14472.6|14473.6|14472.6|14469.6|14468.6|94
1649436860000|2022-04-08 16:54:20|14473.5|14472.5|14475.7|14474.7|14475.7|14474.7|14472.2|14471.2|78
1649436870000|2022-04-08 16:54:30|14475.6|14474.6|14471.1|14470.1|14476.1|14475.1|14470.8|14469.8|102
1649436880000|2022-04-08 16:54:40|14471.5|14470.5|14472.1|14471.1|14472.2|14471.2|14468.3|14467.3|76
1649436890000|2022-04-08 16:54:50|14472|14471|14469.6|14468.6|14472.3|14471.3|14469|14468|82
1649436900000|2022-04-08 16:55:00|14469.5|14468.5|14468.8|14467.8|14469.5|14468.5|14466.6|14465.6|102
1649436910000|2022-04-08 16:55:10|14468.7|14467.7|14471|14470|14471|14470|14467.8|14466.8|54
1649436920000|2022-04-08 16:55:20|14471.1|14470.1|14474.3|14473.3|14475.2|14474.2|14470.6|14469.6|144
1649436930000|2022-04-08 16:55:30|14472.3|14471.3|14469.7|14468.7|14472.3|14471.3|14469.3|14468.3|155
1649436940000|2022-04-08 16:55:40|14469.8|14468.8|14471|14470|14471|14470|14469.1|14468.1|80
1649436950000|2022-04-08 16:55:50|14470.8|14469.8|14468|14467|14472|14471|14468|14467|89
1649436960000|2022-04-08 16:56:00|14467.8|14466.8|14467.2|14466.2|14467.8|14466.8|14463.3|14462.3|224
1649436970000|2022-04-08 16:56:10|14467.1|14466.1|14470.6|14469.6|14470.6|14469.6|14466|14465|184
1649436980000|2022-04-08 16:56:20|14470.5|14469.5|14473.1|14472.1|14473.1|14472.1|14469.6|14468.6|120
1649436990000|2022-04-08 16:56:30|14473.7|14472.7|14467.8|14466.8|14473.8|14472.8|14467.5|14466.5|109
1649437000000|2022-04-08 16:56:40|14467.7|14466.7|14468.8|14467.8|14469.5|14468.5|14466.1|14465.1|105
1649437010000|2022-04-08 16:56:50|14469|14468|14469.6|14468.6|14469.8|14468.8|14467.5|14466.5|68
1649437020000|2022-04-08 16:57:00|14470|14469|14473.7|14472.7|14473.8|14472.8|14468.5|14467.5|240
1649437030000|2022-04-08 16:57:10|14473.5|14472.5|14476.6|14475.6|14477.2|14476.2|14473.3|14472.3|187
1649437040000|2022-04-08 16:57:20|14476.7|14475.7|14476.3|14475.3|14477.6|14476.6|14475.6|14474.6|102
1649437050000|2022-04-08 16:57:30|14476.5|14475.5|14480.1|14479.1|14480.3|14479.3|14476.3|14475.3|134
1649437060000|2022-04-08 16:57:40|14480.3|14479.3|14477.3|14476.3|14480.3|14479.3|14477.1|14476.1|87
1649437070000|2022-04-08 16:57:50|14475.7|14474.7|14477.8|14476.8|14478.1|14477.1|14475.3|14474.3|44
1649437080000|2022-04-08 16:58:00|14477.7|14476.7|14475.2|14474.2|14477.7|14476.7|14475|14474|123
1649437090000|2022-04-08 16:58:10|14475.1|14474.1|14477.5|14476.5|14478.8|14477.8|14474.8|14473.8|62
1649437100000|2022-04-08 16:58:20|14477.1|14476.1|14475.3|14474.3|14478|14477|14475|14474|29
1649437110000|2022-04-08 16:58:30|14476.1|14475.1|14480|14479|14480.6|14479.6|14475.8|14474.8|202
1649437120000|2022-04-08 16:58:40|14480.1|14479.1|14481|14480|14481.6|14480.6|14479.8|14478.8|114
1649437130000|2022-04-08 16:58:50|14480.8|14479.8|14479.1|14478.1|14480.8|14479.8|14477.5|14476.5|80
1649437140000|2022-04-08 16:59:00|14479.2|14478.2|14483.6|14482.6|14483.8|14482.8|14479.1|14478.1|162
1649437150000|2022-04-08 16:59:10|14483.3|14482.3|14478.3|14477.3|14483.3|14482.3|14477.8|14476.8|138
1649437160000|2022-04-08 16:59:20|14478.5|14477.5|14475|14474|14478.6|14477.6|14474.1|14473.1|142
1649437170000|2022-04-08 16:59:30|14475.1|14474.1|14475.8|14474.8|14476.2|14475.2|14472.6|14471.6|124
1649437180000|2022-04-08 16:59:40|14476.1|14475.1|14475.3|14474.3|14477.5|14476.5|14474.6|14473.6|46
1649437190000|2022-04-08 16:59:50|14475.5|14474.5|14477.6|14476.6|14478.5|14477.5|14475.2|14474.2|50
1649437200000|2022-04-08 17:00:00|14477.5|14476.5|14472.6|14471.6|14477.6|14476.6|14472.6|14471.6|146
1649437210000|2022-04-08 17:00:10|14472.8|14471.8|14470.1|14469.1|14477.8|14476.8|14469.8|14468.8|225
1649437220000|2022-04-08 17:00:20|14470.2|14469.2|14470.2|14469.2|14472.6|14471.6|14469.8|14468.8|72
1649437230000|2022-04-08 17:00:30|14470.3|14469.3|14471.7|14470.7|14471.7|14470.7|14468.3|14467.3|88
1649437240000|2022-04-08 17:00:40|14471.5|14470.5|14470.5|14469.5|14473.3|14472.3|14469.8|14468.8|111
1649437250000|2022-04-08 17:00:50|14470.6|14469.6|14472.1|14471.1|14472.1|14471.1|14468.3|14467.3|74
1649437260000|2022-04-08 17:01:00|14471.8|14470.8|14464.3|14463.3|14473.3|14472.3|14464.3|14463.3|199
1649437270000|2022-04-08 17:01:10|14464.2|14463.2|14466.1|14465.1|14467.2|14466.2|14463.3|14462.3|182
1649437280000|2022-04-08 17:01:20|14464.8|14463.8|14461.6|14460.6|14466.5|14465.5|14460.1|14459.1|312
1649437290000|2022-04-08 17:01:30|14461.5|14460.5|14464.3|14463.3|14466.3|14465.3|14461|14460|150
1649437300000|2022-04-08 17:01:40|14464.2|14463.2|14464|14463|14464.3|14463.3|14461.3|14460.3|74
1649437310000|2022-04-08 17:01:50|14463.8|14462.8|14464.1|14463.1|14465.5|14464.5|14462.8|14461.8|55
1649437320000|2022-04-08 17:02:00|14464|14463|14463.1|14462.1|14464.7|14463.7|14461.8|14460.8|94
1649437330000|2022-04-08 17:02:10|14463|14462|14462.2|14461.2|14463.2|14462.2|14460.3|14459.3|113
1649437340000|2022-04-08 17:02:20|14462.1|14461.1|14463.5|14462.5|14463.7|14462.7|14461.1|14460.1|103
1649437350000|2022-04-08 17:02:30|14463.3|14462.3|14460.3|14459.3|14463.7|14462.7|14459.8|14458.8|63
1649437360000|2022-04-08 17:02:40|14460.1|14459.1|14456.1|14455.1|14460.1|14459.1|14455.3|14454.3|278
1649437370000|2022-04-08 17:02:50|14455.8|14454.8|14457.1|14456.1|14457.1|14456.1|14453.6|14452.6|188
1649437380000|2022-04-08 17:03:00|14456.8|14455.8|14453.8|14452.8|14458.6|14457.6|14452.2|14451.2|314
1649437390000|2022-04-08 17:03:10|14454.5|14453.5|14452.3|14451.3|14454.5|14453.5|14451.3|14450.3|115
1649437400000|2022-04-08 17:03:20|14452.2|14451.2|14456.3|14455.3|14457.1|14456.1|14451.7|14450.7|118
1649437410000|2022-04-08 17:03:30|14456.2|14455.2|14458.1|14457.1|14458.8|14457.8|14456.2|14455.2|66
1649437420000|2022-04-08 17:03:40|14458.5|14457.5|14457.8|14456.8|14459.5|14458.5|14457.8|14456.8|95
1649437430000|2022-04-08 17:03:50|14458.1|14457.1|14456.8|14455.8|14460.6|14459.6|14456.7|14455.7|86
1649437440000|2022-04-08 17:04:00|14457|14456|14452.5|14451.5|14457.6|14456.6|14452.3|14451.3|127
1649437450000|2022-04-08 17:04:10|14452.6|14451.6|14452.6|14451.6|14453.8|14452.8|14451.6|14450.6|109
1649437460000|2022-04-08 17:04:20|14452.3|14451.3|14456.8|14455.8|14457.5|14456.5|14452.3|14451.3|122
1649437470000|2022-04-08 17:04:30|14457|14456|14459.8|14458.8|14461.8|14460.8|14456.6|14455.6|143
1649437480000|2022-04-08 17:04:40|14460.1|14459.1|14461.1|14460.1|14461.3|14460.3|14460|14459|78
1649437490000|2022-04-08 17:04:50|14461|14460|14467|14466|14468.2|14467.2|14460.8|14459.8|181
1649437500000|2022-04-08 17:05:00|14466.8|14465.8|14460.6|14459.6|14467|14466|14460.6|14459.6|114
1649437510000|2022-04-08 17:05:10|14460.8|14459.8|14465.1|14464.1|14468|14467|14460.1|14459.1|131
1649437520000|2022-04-08 17:05:20|14465|14464|14462.8|14461.8|14465.2|14464.2|14461.7|14460.7|53
1649437530000|2022-04-08 17:05:30|14463|14462|14461.8|14460.8|14463.1|14462.1|14459.3|14458.3|64
1649437540000|2022-04-08 17:05:40|14462.1|14461.1|14461.3|14460.3|14462.5|14461.5|14459.8|14458.8|68
1649437550000|2022-04-08 17:05:50|14460.8|14459.8|14461.6|14460.6|14464.1|14463.1|14460.6|14459.6|24
1649437560000|2022-04-08 17:06:00|14461.5|14460.5|14454.3|14453.3|14462.7|14461.7|14454.1|14453.1|179
1649437570000|2022-04-08 17:06:10|14454.5|14453.5|14452.7|14451.7|14455.3|14454.3|14452.3|14451.3|170
1649437580000|2022-04-08 17:06:20|14453.1|14452.1|14454|14453|14454.6|14453.6|14451.8|14450.8|78
1649437590000|2022-04-08 17:06:30|14454.1|14453.1|14450.2|14449.2|14454.1|14453.1|14449.7|14448.7|195
1649437600000|2022-04-08 17:06:40|14450.1|14449.1|14449.8|14448.8|14451.3|14450.3|14447.8|14446.8|180
1649437610000|2022-04-08 17:06:50|14449.7|14448.7|14449|14448|14450.5|14449.5|14446.6|14445.6|186
1649437620000|2022-04-08 17:07:00|14448.8|14447.8|14449.8|14448.8|14451.3|14450.3|14448.8|14447.8|71
1649437630000|2022-04-08 17:07:10|14450.2|14449.2|14453.8|14452.8|14454.2|14453.2|14450.2|14449.2|218
1649437640000|2022-04-08 17:07:20|14453.7|14452.7|14455.1|14454.1|14456.1|14455.1|14452.2|14451.2|51
1649437650000|2022-04-08 17:07:30|14455.2|14454.2|14455|14454|14455.8|14454.8|14454.2|14453.2|35
1649437660000|2022-04-08 17:07:40|14455.1|14454.1|14459.3|14458.3|14459.8|14458.8|14455|14454|137
1649437670000|2022-04-08 17:07:50|14459.5|14458.5|14460.3|14459.3|14461.1|14460.1|14458.6|14457.6|91
1649437680000|2022-04-08 17:08:00|14460.2|14459.2|14461.2|14460.2|14461.5|14460.5|14458.6|14457.6|86
1649437690000|2022-04-08 17:08:10|14461.1|14460.1|14463.2|14462.2|14464.8|14463.8|14461.1|14460.1|75
1649437700000|2022-04-08 17:08:20|14463.1|14462.1|14454.8|14453.8|14463.5|14462.5|14453.5|14452.5|220
1649437710000|2022-04-08 17:08:30|14455.1|14454.1|14454.8|14453.8|14457.3|14456.3|14454.3|14453.3|89
1649437720000|2022-04-08 17:08:40|14455|14454|14458.1|14457.1|14458.6|14457.6|14454.1|14453.1|62
1649437730000|2022-04-08 17:08:50|14458|14457|14459.5|14458.5|14459.6|14458.6|14458|14457|73
1649437740000|2022-04-08 17:09:00|14459.3|14458.3|14461.2|14460.2|14462.3|14461.3|14458.8|14457.8|90
1649437750000|2022-04-08 17:09:10|14461|14460|14458.8|14457.8|14461.1|14460.1|14457.8|14456.8|81
1649437760000|2022-04-08 17:09:20|14458.6|14457.6|14459.3|14458.3|14459.8|14458.8|14456.6|14455.6|62
1649437770000|2022-04-08 17:09:30|14459.6|14458.6|14464.2|14463.2|14464.3|14463.3|14459.1|14458.1|95
1649437780000|2022-04-08 17:09:40|14464.1|14463.1|14464|14463|14464.6|14463.6|14462.6|14461.6|59
1649437790000|2022-04-08 17:09:50|14464.1|14463.1|14462.6|14461.6|14464.3|14463.3|14460.8|14459.8|62
1649437800000|2022-04-08 17:10:00|14463.6|14462.6|14461.8|14460.8|14464.7|14463.7|14461|14460|146
1649437810000|2022-04-08 17:10:10|14462.1|14461.1|14457.8|14456.8|14462.7|14461.7|14457.8|14456.8|73
1649437820000|2022-04-08 17:10:20|14458.1|14457.1|14459.2|14458.2|14460.7|14459.7|14457.7|14456.7|81
1649437830000|2022-04-08 17:10:30|14459.3|14458.3|14458.1|14457.1|14459.3|14458.3|14457.5|14456.5|108
1649437840000|2022-04-08 17:10:40|14458.3|14457.3|14457|14456|14460|14459|14456.8|14455.8|56
1649437850000|2022-04-08 17:10:50|14457.1|14456.1|14455|14454|14457.3|14456.3|14454.1|14453.1|96
1649437860000|2022-04-08 17:11:00|14454.8|14453.8|14454.3|14453.3|14458.7|14457.7|14453.1|14452.1|138
1649437870000|2022-04-08 17:11:10|14454.1|14453.1|14453|14452|14454.5|14453.5|14451.8|14450.8|111
1649437880000|2022-04-08 17:11:20|14453.2|14452.2|14446.7|14445.7|14453.2|14452.2|14446|14445|203
1649437890000|2022-04-08 17:11:30|14446.6|14445.6|14442.8|14441.8|14446.6|14445.6|14442.3|14441.3|431
1649437900000|2022-04-08 17:11:40|14443.2|14442.2|14439.6|14438.6|14443.2|14442.2|14437.8|14436.8|245
1649437910000|2022-04-08 17:11:50|14439.7|14438.7|14439|14438|14440.7|14439.7|14436.2|14435.2|239
1649437920000|2022-04-08 17:12:00|14437.2|14436.2|14438.5|14437.5|14438.7|14437.7|14433.5|14432.5|258
1649437930000|2022-04-08 17:12:10|14438.7|14437.7|14439.8|14438.8|14440.3|14439.3|14437.5|14436.5|148
1649437940000|2022-04-08 17:12:20|14440.1|14439.1|14437|14436|14441.2|14440.2|14436.6|14435.6|113
1649437950000|2022-04-08 17:12:30|14437.1|14436.1|14438.2|14437.2|14438.3|14437.3|14436.3|14435.3|77
1649437960000|2022-04-08 17:12:40|14438.1|14437.1|14437|14436|14438.8|14437.8|14436.6|14435.6|68
1649437970000|2022-04-08 17:12:50|14436.8|14435.8|14435.5|14434.5|14438.6|14437.6|14434.6|14433.6|71
1649437980000|2022-04-08 17:13:00|14435.6|14434.6|14437.7|14436.7|14437.7|14436.7|14434.1|14433.1|105
1649437990000|2022-04-08 17:13:10|14437.8|14436.8|14434.7|14433.7|14438.8|14437.8|14434.3|14433.3|89
1649438000000|2022-04-08 17:13:20|14434.6|14433.6|14433.1|14432.1|14435.7|14434.7|14431.3|14430.3|206
1649438010000|2022-04-08 17:13:30|14433|14432|14433.7|14432.7|14435.3|14434.3|14431.7|14430.7|184
1649438020000|2022-04-08 17:13:40|14433.6|14432.6|14435|14434|14435.6|14434.6|14432|14431|264
1649438030000|2022-04-08 17:13:50|14434.7|14433.7|14432.6|14431.6|14435.2|14434.2|14432.1|14431.1|100
1649438040000|2022-04-08 17:14:00|14432.8|14431.8|14432.7|14431.7|14433.2|14432.2|14431.5|14430.5|145
1649438050000|2022-04-08 17:14:10|14432.6|14431.6|14434.5|14433.5|14435.8|14434.8|14432.6|14431.6|128
1649438060000|2022-04-08 17:14:20|14434.3|14433.3|14435.8|14434.8|14436.3|14435.3|14433.6|14432.6|64
1649438070000|2022-04-08 17:14:30|14435.7|14434.7|14435.5|14434.5|14436.7|14435.7|14434.5|14433.5|102
1649438080000|2022-04-08 17:14:40|14435.3|14434.3|14432|14431|14436.1|14435.1|14430.6|14429.6|150
1649438090000|2022-04-08 17:14:50|14431.8|14430.8|14432.5|14431.5|14432.8|14431.8|14430.6|14429.6|85
1649438100000|2022-04-08 17:15:00|14431.8|14430.8|14431.8|14430.8|14432.2|14431.2|14429.1|14428.1|134
1649438110000|2022-04-08 17:15:10|14432.1|14431.1|14434.7|14433.7|14436.1|14435.1|14431.1|14430.1|130
1649438120000|2022-04-08 17:15:20|14435.1|14434.1|14432.8|14431.8|14435.1|14434.1|14431.6|14430.6|113
1649438130000|2022-04-08 17:15:30|14432.7|14431.7|14429.6|14428.6|14434.5|14433.5|14429.6|14428.6|161
1649438140000|2022-04-08 17:15:40|14429.8|14428.8|14430.1|14429.1|14432|14431|14429.3|14428.3|140
1649438150000|2022-04-08 17:15:50|14430|14429|14429.6|14428.6|14430.3|14429.3|14427.7|14426.7|109
1649438160000|2022-04-08 17:16:00|14431|14430|14430.1|14429.1|14431.1|14430.1|14428.3|14427.3|130
1649438170000|2022-04-08 17:16:10|14430.2|14429.2|14430|14429|14430.3|14429.3|14428.6|14427.6|55
1649438180000|2022-04-08 17:16:20|14429.3|14428.3|14431.1|14430.1|14431.2|14430.2|14428.8|14427.8|102
1649438190000|2022-04-08 17:16:30|14431.3|14430.3|14432.2|14431.2|14432.6|14431.6|14430.1|14429.1|88
1649438200000|2022-04-08 17:16:40|14432.1|14431.1|14424.2|14423.2|14432.1|14431.1|14423.8|14422.8|223
1649438210000|2022-04-08 17:16:50|14424|14423|14430.5|14429.5|14431.2|14430.2|14423|14422|200
1649438220000|2022-04-08 17:17:00|14430.3|14429.3|14432.3|14431.3|14432.6|14431.6|14429.8|14428.8|101
1649438230000|2022-04-08 17:17:10|14432.6|14431.6|14430.1|14429.1|14432.8|14431.8|14429.3|14428.3|54
1649438240000|2022-04-08 17:17:20|14430.5|14429.5|14431.8|14430.8|14432.6|14431.6|14430.2|14429.2|47
1649438250000|2022-04-08 17:17:30|14432.3|14431.3|14432.5|14431.5|14433.1|14432.1|14431.3|14430.3|50
1649438260000|2022-04-08 17:17:40|14432.6|14431.6|14431.6|14430.6|14433|14432|14428.3|14427.3|80
1649438270000|2022-04-08 17:17:50|14431.7|14430.7|14429.8|14428.8|14432.5|14431.5|14429.8|14428.8|46
1649438280000|2022-04-08 17:18:00|14430.1|14429.1|14427.1|14426.1|14431.1|14430.1|14426.1|14425.1|124
1649438290000|2022-04-08 17:18:10|14427.3|14426.3|14427.7|14426.7|14429.8|14428.8|14427|14426|94
1649438300000|2022-04-08 17:18:20|14427.6|14426.6|14426.3|14425.3|14428.2|14427.2|14423.8|14422.8|101
1649438310000|2022-04-08 17:18:30|14426.6|14425.6|14424.1|14423.1|14426.7|14425.7|14424.1|14423.1|60
1649438320000|2022-04-08 17:18:40|14424|14423|14420.8|14419.8|14424.6|14423.6|14420.1|14419.1|180
1649438330000|2022-04-08 17:18:50|14420.6|14419.6|14421.3|14420.3|14424.3|14423.3|14420.1|14419.1|195
1649438340000|2022-04-08 17:19:00|14420.7|14419.7|14422.2|14421.2|14422.7|14421.7|14419.8|14418.8|125
1649438350000|2022-04-08 17:19:10|14422.1|14421.1|14427.8|14426.8|14428.1|14427.1|14422.1|14421.1|204
1649438360000|2022-04-08 17:19:20|14427.5|14426.5|14424.8|14423.8|14428|14427|14423.6|14422.6|102
1649438370000|2022-04-08 17:19:30|14425.1|14424.1|14427.3|14426.3|14429.3|14428.3|14424.3|14423.3|85
1649438380000|2022-04-08 17:19:40|14427.6|14426.6|14426.8|14425.8|14428.6|14427.6|14425.8|14424.8|91
1649438390000|2022-04-08 17:19:50|14426.2|14425.2|14423.8|14422.8|14426.2|14425.2|14423.1|14422.1|86
1649438400000|2022-04-08 17:20:00|14424.1|14423.1|14422.2|14421.2|14425.7|14424.7|14421.6|14420.6|151
1649438410000|2022-04-08 17:20:10|14421.6|14420.6|14422.8|14421.8|14425.7|14424.7|14421.6|14420.6|101
1649438420000|2022-04-08 17:20:20|14423|14422|14423.8|14422.8|14425.3|14424.3|14422.6|14421.6|199
1649438430000|2022-04-08 17:20:30|14424.3|14423.3|14428.6|14427.6|14429.8|14428.8|14424.1|14423.1|203
1649438440000|2022-04-08 17:20:40|14428.3|14427.3|14430.1|14429.1|14431.5|14430.5|14428.2|14427.2|115
1649438450000|2022-04-08 17:20:50|14430.2|14429.2|14430.7|14429.7|14431.1|14430.1|14429.2|14428.2|186
1649438460000|2022-04-08 17:21:00|14430.8|14429.8|14433.8|14432.8|14434.1|14433.1|14429.5|14428.5|169
1649438470000|2022-04-08 17:21:10|14433.7|14432.7|14432.8|14431.8|14433.8|14432.8|14431.3|14430.3|128
1649438480000|2022-04-08 17:21:20|14432.7|14431.7|14433.1|14432.1|14434.1|14433.1|14430.3|14429.3|128
1649438490000|2022-04-08 17:21:30|14433.2|14432.2|14434.3|14433.3|14435.5|14434.5|14433|14432|128
1649438500000|2022-04-08 17:21:40|14434.5|14433.5|14433.5|14432.5|14434.8|14433.8|14431.6|14430.6|131
1649438510000|2022-04-08 17:21:50|14433.3|14432.3|14432.1|14431.1|14434.2|14433.2|14431.1|14430.1|106
1649438520000|2022-04-08 17:22:00|14432.2|14431.2|14432.6|14431.6|14432.8|14431.8|14429|14428|137
1649438530000|2022-04-08 17:22:10|14432.1|14431.1|14431.3|14430.3|14434.3|14433.3|14430.7|14429.7|101
1649438540000|2022-04-08 17:22:20|14431.7|14430.7|14430.3|14429.3|14431.7|14430.7|14429.1|14428.1|72
1649438550000|2022-04-08 17:22:30|14430.6|14429.6|14431.1|14430.1|14431.3|14430.3|14429.5|14428.5|67
1649438560000|2022-04-08 17:22:40|14431.5|14430.5|14431.3|14430.3|14432.6|14431.6|14430.2|14429.2|67
1649438570000|2022-04-08 17:22:50|14431.5|14430.5|14429.6|14428.6|14431.8|14430.8|14429.6|14428.6|47
1649438580000|2022-04-08 17:23:00|14429.7|14428.7|14432.1|14431.1|14432.3|14431.3|14424.8|14423.8|177
1649438590000|2022-04-08 17:23:10|14432|14431|14433.8|14432.8|14434.1|14433.1|14431.3|14430.3|73
1649438600000|2022-04-08 17:23:20|14433.6|14432.6|14430.1|14429.1|14433.6|14432.6|14428.8|14427.8|82
1649438610000|2022-04-08 17:23:30|14430.6|14429.6|14433.6|14432.6|14434.1|14433.1|14429.6|14428.6|63
1649438620000|2022-04-08 17:23:40|14432.8|14431.8|14433.3|14432.3|14433.6|14432.6|14432.2|14431.2|27
1649438630000|2022-04-08 17:23:50|14432|14431|14428.6|14427.6|14432.5|14431.5|14428|14427|119
1649438640000|2022-04-08 17:24:00|14428.7|14427.7|14429.2|14428.2|14430.5|14429.5|14427.6|14426.6|85
1649438650000|2022-04-08 17:24:10|14429.5|14428.5|14427.5|14426.5|14430.1|14429.1|14427.2|14426.2|77
1649438660000|2022-04-08 17:24:20|14427.6|14426.6|14423.8|14422.8|14428.1|14427.1|14423.8|14422.8|93
1649438670000|2022-04-08 17:24:30|14423.3|14422.3|14422.3|14421.3|14425.1|14424.1|14421.5|14420.5|157
1649438680000|2022-04-08 17:24:40|14422.2|14421.2|14424.1|14423.1|14424.1|14423.1|14420|14419|187
1649438690000|2022-04-08 17:24:50|14423.8|14422.8|14425.3|14424.3|14425.3|14424.3|14421.7|14420.7|107
1649438700000|2022-04-08 17:25:00|14425.1|14424.1|14422.5|14421.5|14425.1|14424.1|14417.6|14416.6|276
1649438710000|2022-04-08 17:25:10|14422.7|14421.7|14418.3|14417.3|14423|14422|14418.3|14417.3|88
1649438720000|2022-04-08 17:25:20|14418.2|14417.2|14417.8|14416.8|14419.8|14418.8|14417.6|14416.6|119
1649438730000|2022-04-08 17:25:30|14418.3|14417.3|14414.5|14413.5|14418.6|14417.6|14410.8|14409.8|417
1649438740000|2022-04-08 17:25:40|14414.2|14413.2|14413.6|14412.6|14415|14414|14412.3|14411.3|167
1649438750000|2022-04-08 17:25:50|14413.3|14412.3|14418.3|14417.3|14418.3|14417.3|14413.2|14412.2|243
1649438760000|2022-04-08 17:26:00|14418|14417|14411.8|14410.8|14418|14417|14410.8|14409.8|219
1649438770000|2022-04-08 17:26:10|14412|14411|14410.7|14409.7|14413.2|14412.2|14409.3|14408.3|169
1649438780000|2022-04-08 17:26:20|14410.8|14409.8|14411.1|14410.1|14411.8|14410.8|14408|14407|163
1649438790000|2022-04-08 17:26:30|14411.7|14410.7|14413.2|14412.2|14413.5|14412.5|14408.8|14407.8|184
1649438800000|2022-04-08 17:26:40|14413|14412|14414.5|14413.5|14416.6|14415.6|14412.5|14411.5|135
1649438810000|2022-04-08 17:26:50|14414.6|14413.6|14411.3|14410.3|14414.7|14413.7|14410.2|14409.2|90
1649438820000|2022-04-08 17:27:00|14411.1|14410.1|14410.2|14409.2|14411.6|14410.6|14408.1|14407.1|146
1649438830000|2022-04-08 17:27:10|14409.6|14408.6|14409.3|14408.3|14410.8|14409.8|14408.7|14407.7|82
1649438840000|2022-04-08 17:27:20|14409.2|14408.2|14413.2|14412.2|14413.2|14412.2|14406.3|14405.3|188
1649438850000|2022-04-08 17:27:30|14413.1|14412.1|14413.3|14412.3|14414|14413|14411.6|14410.6|203
1649438860000|2022-04-08 17:27:40|14413.5|14412.5|14411|14410|14413.8|14412.8|14410.6|14409.6|108
1649438870000|2022-04-08 17:27:50|14410.8|14409.8|14413.3|14412.3|14413.3|14412.3|14410.5|14409.5|74
1649438880000|2022-04-08 17:28:00|14413.5|14412.5|14416.1|14415.1|14416.7|14415.7|14413.3|14412.3|146
1649438890000|2022-04-08 17:28:10|14415.8|14414.8|14414.3|14413.3|14417|14416|14412.8|14411.8|158
1649438900000|2022-04-08 17:28:20|14414.5|14413.5|14411.5|14410.5|14414.6|14413.6|14410.3|14409.3|101
1649438910000|2022-04-08 17:28:30|14411.6|14410.6|14412.5|14411.5|14412.7|14411.7|14410.2|14409.2|95
1649438920000|2022-04-08 17:28:40|14412.6|14411.6|14411.6|14410.6|14414.5|14413.5|14410.6|14409.6|49
1649438930000|2022-04-08 17:28:50|14411.8|14410.8|14413|14412|14413.2|14412.2|14411.1|14410.1|55
1649438940000|2022-04-08 17:29:00|14413.1|14412.1|14414.6|14413.6|14414.8|14413.8|14412.1|14411.1|44
1649438950000|2022-04-08 17:29:10|14414.5|14413.5|14416.7|14415.7|14416.7|14415.7|14413.8|14412.8|54
1649438960000|2022-04-08 17:29:20|14416.3|14415.3|14417.6|14416.6|14419.5|14418.5|14416|14415|307
1649438970000|2022-04-08 17:29:30|14417.3|14416.3|14417.8|14416.8|14419.8|14418.8|14416.6|14415.6|152
1649438980000|2022-04-08 17:29:40|14417.5|14416.5|14411.3|14410.3|14417.6|14416.6|14411.1|14410.1|191
1649438990000|2022-04-08 17:29:50|14411.2|14410.2|14413.1|14412.1|14413.1|14412.1|14410.3|14409.3|101
1649439000000|2022-04-08 17:30:00|14413.3|14412.3|14413.7|14412.7|14415|14414|14411.8|14410.8|117
1649439010000|2022-04-08 17:30:10|14413.6|14412.6|14411.8|14410.8|14414|14413|14411.7|14410.7|97
1649439020000|2022-04-08 17:30:20|14411.7|14410.7|14409.7|14408.7|14411.8|14410.8|14408.8|14407.8|120
1649439030000|2022-04-08 17:30:30|14409.6|14408.6|14408.3|14407.3|14409.8|14408.8|14407.3|14406.3|112
1649439040000|2022-04-08 17:30:40|14407.8|14406.8|14408.8|14407.8|14409.7|14408.7|14407.5|14406.5|149
1649439050000|2022-04-08 17:30:50|14408.7|14407.7|14407.3|14406.3|14410|14409|14407.3|14406.3|108
1649439060000|2022-04-08 17:31:00|14407.2|14406.2|14403.6|14402.6|14408.3|14407.3|14403.3|14402.3|368
1649439070000|2022-04-08 17:31:10|14403.5|14402.5|14404.6|14403.6|14405.3|14404.3|14402.8|14401.8|148
1649439080000|2022-04-08 17:31:20|14405.2|14404.2|14405.1|14404.1|14405.6|14404.6|14402.5|14401.5|177
1649439090000|2022-04-08 17:31:30|14405|14404|14409.3|14408.3|14411.1|14410.1|14404.8|14403.8|191
1649439100000|2022-04-08 17:31:40|14409.2|14408.2|14410.6|14409.6|14411.3|14410.3|14408.6|14407.6|87
1649439110000|2022-04-08 17:31:50|14410.2|14409.2|14409.2|14408.2|14411.8|14410.8|14408.1|14407.1|122
1649439120000|2022-04-08 17:32:00|14409.3|14408.3|14405.3|14404.3|14409.3|14408.3|14403.8|14402.8|120
1649439130000|2022-04-08 17:32:10|14404.2|14403.2|14404.3|14403.3|14406.2|14405.2|14401.2|14400.2|277
1649439140000|2022-04-08 17:32:20|14404.2|14403.2|14403.1|14402.1|14405.3|14404.3|14402.6|14401.6|119
1649439150000|2022-04-08 17:32:30|14402.8|14401.8|14406.1|14405.1|14407.2|14406.2|14402.8|14401.8|80
1649439160000|2022-04-08 17:32:40|14406|14405|14404.8|14403.8|14406.3|14405.3|14403.2|14402.2|99
1649439170000|2022-04-08 17:32:50|14404.6|14403.6|14403.5|14402.5|14405.7|14404.7|14402.5|14401.5|36
1649439180000|2022-04-08 17:33:00|14403.3|14402.3|14403.3|14402.3|14405.7|14404.7|14402.3|14401.3|100
1649439190000|2022-04-08 17:33:10|14403.1|14402.1|14404.6|14403.6|14406|14405|14402.6|14401.6|82
1649439200000|2022-04-08 17:33:20|14404.5|14403.5|14405.1|14404.1|14405.1|14404.1|14403.1|14402.1|51
1649439210000|2022-04-08 17:33:30|14405.3|14404.3|14403.3|14402.3|14405.6|14404.6|14403.1|14402.1|53
1649439220000|2022-04-08 17:33:40|14403.2|14402.2|14402.7|14401.7|14404|14403|14402.3|14401.3|98
1649439230000|2022-04-08 17:33:50|14402.8|14401.8|14402.3|14401.3|14402.8|14401.8|14401|14400|189
1649439240000|2022-04-08 17:34:00|14403.1|14402.1|14401.8|14400.8|14404.6|14403.6|14401.8|14400.8|104
1649439250000|2022-04-08 17:34:10|14402.1|14401.1|14401.2|14400.2|14402.6|14401.6|14401.1|14400.1|63
1649439260000|2022-04-08 17:34:20|14401|14400|14401.3|14400.3|14403.6|14402.6|14401|14400|85
1649439270000|2022-04-08 17:34:30|14401.1|14400.1|14400.3|14399.3|14401.6|14400.6|14399.6|14398.6|154
1649439280000|2022-04-08 17:34:40|14400.6|14399.6|14401.8|14400.8|14404.2|14403.2|14400.6|14399.6|104
1649439290000|2022-04-08 17:34:50|14401.7|14400.7|14397.1|14396.1|14401.7|14400.7|14395.6|14394.6|374
1649439300000|2022-04-08 17:35:00|14396.7|14395.7|14394.6|14393.6|14396.8|14395.8|14393.3|14392.3|353
1649439310000|2022-04-08 17:35:10|14394.7|14393.7|14394.5|14393.5|14397|14396|14393.8|14392.8|213
1649439320000|2022-04-08 17:35:20|14394.3|14393.3|14393.3|14392.3|14395.8|14394.8|14391.1|14390.1|401
1649439330000|2022-04-08 17:35:30|14393.7|14392.7|14393.5|14392.5|14396.8|14395.8|14393.1|14392.1|165
1649439340000|2022-04-08 17:35:40|14393.6|14392.6|14393.6|14392.6|14395.3|14394.3|14392.8|14391.8|121
1649439350000|2022-04-08 17:35:50|14393.8|14392.8|14397.5|14396.5|14398.3|14397.3|14393|14392|198
1649439360000|2022-04-08 17:36:00|14397.6|14396.6|14398.2|14397.2|14404.1|14403.1|14397.3|14396.3|252
1649439370000|2022-04-08 17:36:10|14398.1|14397.1|14401.1|14400.1|14401.2|14400.2|14396.5|14395.5|108
1649439380000|2022-04-08 17:36:20|14401.2|14400.2|14404.6|14403.6|14405.1|14404.1|14401.1|14400.1|135
1649439390000|2022-04-08 17:36:30|14404.5|14403.5|14401.6|14400.6|14405.6|14404.6|14401.5|14400.5|150
1649439400000|2022-04-08 17:36:40|14401.7|14400.7|14397.7|14396.7|14402.6|14401.6|14397.3|14396.3|109
1649439410000|2022-04-08 17:36:50|14397.8|14396.8|14394|14393|14398.1|14397.1|14393.5|14392.5|108
1649439420000|2022-04-08 17:37:00|14393.7|14392.7|14392.8|14391.8|14395.1|14394.1|14391.8|14390.8|148
1649439430000|2022-04-08 17:37:10|14393.3|14392.3|14393.5|14392.5|14395.1|14394.1|14391.7|14390.7|152
1649439440000|2022-04-08 17:37:20|14393.3|14392.3|14392.3|14391.3|14394.3|14393.3|14392.1|14391.1|72
1649439450000|2022-04-08 17:37:30|14392.5|14391.5|14395.8|14394.8|14396|14395|14392.5|14391.5|217
1649439460000|2022-04-08 17:37:40|14395.7|14394.7|14398.3|14397.3|14398.8|14397.8|14395.7|14394.7|131
1649439470000|2022-04-08 17:37:50|14398.5|14397.5|14399|14398|14399.6|14398.6|14397.6|14396.6|47
1649439480000|2022-04-08 17:38:00|14399.1|14398.1|14401.2|14400.2|14402.1|14401.1|14398.3|14397.3|142
1649439490000|2022-04-08 17:38:10|14401.3|14400.3|14401.3|14400.3|14402.3|14401.3|14399|14398|94
1649439500000|2022-04-08 17:38:20|14401.5|14400.5|14401.8|14400.8|14402.5|14401.5|14400.6|14399.6|86
1649439510000|2022-04-08 17:38:30|14401.6|14400.6|14403.5|14402.5|14403.7|14402.7|14401.1|14400.1|73
1649439520000|2022-04-08 17:38:40|14403.1|14402.1|14398.8|14397.8|14404.2|14403.2|14398.6|14397.6|113
1649439530000|2022-04-08 17:38:50|14398.6|14397.6|14398.6|14397.6|14399.8|14398.8|14396.8|14395.8|124
1649439540000|2022-04-08 17:39:00|14398.7|14397.7|14398.3|14397.3|14399.2|14398.2|14395.3|14394.3|122
1649439550000|2022-04-08 17:39:10|14398.2|14397.2|14397|14396|14398.7|14397.7|14396.3|14395.3|46
1649439560000|2022-04-08 17:39:20|14397.1|14396.1|14400.8|14399.8|14400.8|14399.8|14396.3|14395.3|66
1649439570000|2022-04-08 17:39:30|14401.2|14400.2|14401.6|14400.6|14402.3|14401.3|14400.3|14399.3|110
1649439580000|2022-04-08 17:39:40|14401.3|14400.3|14397.8|14396.8|14401.8|14400.8|14396.3|14395.3|157
1649439590000|2022-04-08 17:39:50|14397.7|14396.7|14397.6|14396.6|14398.1|14397.1|14396.5|14395.5|51
1649439600000|2022-04-08 17:40:00|14397.5|14396.5|14398.2|14397.2|14398.8|14397.8|14397.1|14396.1|62
1649439610000|2022-04-08 17:40:10|14398.1|14397.1|14397.3|14396.3|14400.5|14399.5|14397|14396|53
1649439620000|2022-04-08 17:40:20|14397.5|14396.5|14396.2|14395.2|14398.6|14397.6|14395.3|14394.3|87
1649439630000|2022-04-08 17:40:30|14396.1|14395.1|14399.1|14398.1|14399.6|14398.6|14393.1|14392.1|218
1649439640000|2022-04-08 17:40:40|14400.1|14399.1|14402.5|14401.5|14402.6|14401.6|14399.8|14398.8|116
1649439650000|2022-04-08 17:40:50|14402.3|14401.3|14398.3|14397.3|14402.3|14401.3|14397.7|14396.7|89
1649439660000|2022-04-08 17:41:00|14398.1|14397.1|14395.2|14394.2|14398.3|14397.3|14394.8|14393.8|153
1649439670000|2022-04-08 17:41:10|14395.6|14394.6|14395|14394|14396.1|14395.1|14393|14392|127
1649439680000|2022-04-08 17:41:20|14394.8|14393.8|14398.1|14397.1|14400|14399|14394.6|14393.6|81
1649439690000|2022-04-08 17:41:30|14398.2|14397.2|14397.3|14396.3|14398.2|14397.2|14396.1|14395.1|60
1649439700000|2022-04-08 17:41:40|14397.6|14396.6|14398.3|14397.3|14400.2|14399.2|14397.6|14396.6|40
1649439710000|2022-04-08 17:41:50|14398.5|14397.5|14398.7|14397.7|14399.6|14398.6|14397.6|14396.6|53
1649439720000|2022-04-08 17:42:00|14398.6|14397.6|14399.1|14398.1|14399.8|14398.8|14397.6|14396.6|71
1649439730000|2022-04-08 17:42:10|14399.2|14398.2|14395.8|14394.8|14399.2|14398.2|14395.6|14394.6|88
1649439740000|2022-04-08 17:42:20|14395.7|14394.7|14393.6|14392.6|14396.3|14395.3|14391.6|14390.6|237
1649439750000|2022-04-08 17:42:30|14393.3|14392.3|14393|14392|14394.6|14393.6|14392|14391|65
1649439760000|2022-04-08 17:42:40|14392.8|14391.8|14394.3|14393.3|14394.3|14393.3|14392.3|14391.3|125
1649439770000|2022-04-08 17:42:50|14394.2|14393.2|14392.6|14391.6|14395.3|14394.3|14392.6|14391.6|97
1649439780000|2022-04-08 17:43:00|14392.7|14391.7|14391.1|14390.1|14393.7|14392.7|14383.8|14382.8|694
1649439790000|2022-04-08 17:43:10|14391.3|14390.3|14395.3|14394.3|14396.1|14395.1|14390.5|14389.5|264
1649439800000|2022-04-08 17:43:20|14395.5|14394.5|14396.6|14395.6|14397.2|14396.2|14394.3|14393.3|133
1649439810000|2022-04-08 17:43:30|14397|14396|14398.3|14397.3|14398.3|14397.3|14396.1|14395.1|95
1649439820000|2022-04-08 17:43:40|14398.6|14397.6|14400.6|14399.6|14401.3|14400.3|14398.6|14397.6|125
1649439830000|2022-04-08 17:43:50|14400.7|14399.7|14401.3|14400.3|14401.8|14400.8|14400.6|14399.6|66
1649439840000|2022-04-08 17:44:00|14402.1|14401.1|14401.3|14400.3|14402.5|14401.5|14400.7|14399.7|166
1649439850000|2022-04-08 17:44:10|14401.2|14400.2|14401.8|14400.8|14402.7|14401.7|14400.3|14399.3|128
1649439860000|2022-04-08 17:44:20|14402|14401|14398.6|14397.6|14402|14401|14397.8|14396.8|137
1649439870000|2022-04-08 17:44:30|14398.5|14397.5|14398.6|14397.6|14398.8|14397.8|14396.7|14395.7|110
1649439880000|2022-04-08 17:44:40|14398.1|14397.1|14397.5|14396.5|14399|14398|14395.8|14394.8|78
1649439890000|2022-04-08 17:44:50|14397.6|14396.6|14399.3|14398.3|14399.3|14398.3|14397.1|14396.1|58
1649439900000|2022-04-08 17:45:00|14399.6|14398.6|14394.8|14393.8|14401.7|14400.7|14393.1|14392.1|258
1649439910000|2022-04-08 17:45:10|14395.2|14394.2|14392.1|14391.1|14396.7|14395.7|14391.8|14390.8|139
1649439920000|2022-04-08 17:45:20|14392.2|14391.2|14393.8|14392.8|14394.1|14393.1|14392.2|14391.2|90
1649439930000|2022-04-08 17:45:30|14394|14393|14395.3|14394.3|14396.3|14395.3|14392|14391|128
1649439940000|2022-04-08 17:45:40|14395.2|14394.2|14398.6|14397.6|14399|14398|14395.1|14394.1|184
1649439950000|2022-04-08 17:45:50|14398.5|14397.5|14391.8|14390.8|14399.2|14398.2|14391.8|14390.8|158
1649439960000|2022-04-08 17:46:00|14392.3|14391.3|14391.1|14390.1|14392.3|14391.3|14388.5|14387.5|222
1649439970000|2022-04-08 17:46:10|14391.3|14390.3|14384.7|14383.7|14391.3|14390.3|14384.1|14383.1|227
1649439980000|2022-04-08 17:46:20|14384.8|14383.8|14381.7|14380.7|14384.8|14383.8|14379.7|14378.7|753
1649439990000|2022-04-08 17:46:30|14381.8|14380.8|14387.3|14386.3|14387.3|14386.3|14381.1|14380.1|164
1649440000000|2022-04-08 17:46:40|14387.1|14386.1|14384|14383|14387.1|14386.1|14384|14383|101
1649440010000|2022-04-08 17:46:50|14384.1|14383.1|14385.8|14384.8|14386.1|14385.1|14383.5|14382.5|111
1649440020000|2022-04-08 17:47:00|14386.7|14385.7|14383.6|14382.6|14387.1|14386.1|14381.8|14380.8|145
1649440030000|2022-04-08 17:47:10|14383.7|14382.7|14382|14381|14385.2|14384.2|14381.3|14380.3|149
1649440040000|2022-04-08 17:47:20|14382.1|14381.1|14382.8|14381.8|14384.3|14383.3|14381|14380|73
1649440050000|2022-04-08 17:47:30|14383.3|14382.3|14382.3|14381.3|14383.6|14382.6|14381.7|14380.7|42
1649440060000|2022-04-08 17:47:40|14382.6|14381.6|14381.6|14380.6|14384.7|14383.7|14381.5|14380.5|114
1649440070000|2022-04-08 17:47:50|14382.1|14381.1|14383.5|14382.5|14384.3|14383.3|14381.6|14380.6|70
1649440080000|2022-04-08 17:48:00|14383.3|14382.3|14383.2|14382.2|14384.3|14383.3|14382.3|14381.3|75
1649440090000|2022-04-08 17:48:10|14382.8|14381.8|14382.7|14381.7|14386.3|14385.3|14382.7|14381.7|186
1649440100000|2022-04-08 17:48:20|14382.8|14381.8|14383.1|14382.1|14384|14383|14379.8|14378.8|131
1649440110000|2022-04-08 17:48:30|14383|14382|14381.3|14380.3|14383.1|14382.1|14381.1|14380.1|96
1649440120000|2022-04-08 17:48:40|14381.1|14380.1|14381.3|14380.3|14382.1|14381.1|14380.1|14379.1|89
1649440130000|2022-04-08 17:48:50|14381.5|14380.5|14382.1|14381.1|14382.1|14381.1|14380.2|14379.2|61
1649440140000|2022-04-08 17:49:00|14382.8|14381.8|14384.6|14383.6|14385.2|14384.2|14381.5|14380.5|113
1649440150000|2022-04-08 17:49:10|14384.7|14383.7|14386.6|14385.6|14387.6|14386.6|14384.7|14383.7|124
1649440160000|2022-04-08 17:49:20|14386.5|14385.5|14386|14385|14387.6|14386.6|14384.1|14383.1|130
1649440170000|2022-04-08 17:49:30|14385.8|14384.8|14386.6|14385.6|14387.3|14386.3|14385.6|14384.6|68
1649440180000|2022-04-08 17:49:40|14386.8|14385.8|14384.2|14383.2|14386.8|14385.8|14382.3|14381.3|141
1649440190000|2022-04-08 17:49:50|14384.3|14383.3|14379.7|14378.7|14384.3|14383.3|14379.6|14378.6|126
1649440200000|2022-04-08 17:50:00|14379.8|14378.8|14378.3|14377.3|14381|14380|14377.5|14376.5|373
1649440210000|2022-04-08 17:50:10|14379.8|14378.8|14378.3|14377.3|14380.1|14379.1|14377.6|14376.6|139
1649440220000|2022-04-08 17:50:20|14378.2|14377.2|14378.1|14377.1|14380.1|14379.1|14377.3|14376.3|166
1649440230000|2022-04-08 17:50:30|14378.3|14377.3|14378.1|14377.1|14379.5|14378.5|14377.8|14376.8|91
1649440240000|2022-04-08 17:50:40|14378.2|14377.2|14382.1|14381.1|14382.6|14381.6|14378.2|14377.2|272
1649440250000|2022-04-08 17:50:50|14382.2|14381.2|14381.8|14380.8|14385.1|14384.1|14381.6|14380.6|210
1649440260000|2022-04-08 17:51:00|14382|14381|14380|14379|14382.6|14381.6|14379.6|14378.6|92
1649440270000|2022-04-08 17:51:10|14380.1|14379.1|14384.6|14383.6|14385.6|14384.6|14379.6|14378.6|110
1649440280000|2022-04-08 17:51:20|14384.7|14383.7|14388.1|14387.1|14388.8|14387.8|14383.7|14382.7|185
1649440290000|2022-04-08 17:51:30|14387.8|14386.8|14392.2|14391.2|14393.3|14392.3|14387.8|14386.8|240
1649440300000|2022-04-08 17:51:40|14392.6|14391.6|14392.6|14391.6|14392.8|14391.8|14390.8|14389.8|123
1649440310000|2022-04-08 17:51:50|14392.5|14391.5|14390.6|14389.6|14394|14393|14390.6|14389.6|159
1649440320000|2022-04-08 17:52:00|14390.8|14389.8|14396.1|14395.1|14398|14397|14389|14388|243
1649440330000|2022-04-08 17:52:10|14396.6|14395.6|14397.6|14396.6|14400|14399|14396.2|14395.2|269
1649440340000|2022-04-08 17:52:20|14397.7|14396.7|14396.5|14395.5|14399.6|14398.6|14395.1|14394.1|138
1649440350000|2022-04-08 17:52:30|14396.2|14395.2|14394.1|14393.1|14396.6|14395.6|14393|14392|145
1649440360000|2022-04-08 17:52:40|14394.2|14393.2|14396|14395|14396.3|14395.3|14392.1|14391.1|92
1649440370000|2022-04-08 17:52:50|14395.8|14394.8|14394.3|14393.3|14396.2|14395.2|14392.6|14391.6|64
1649440380000|2022-04-08 17:53:00|14395|14394|14395.7|14394.7|14397|14396|14393|14392|97
1649440390000|2022-04-08 17:53:10|14395.8|14394.8|14393.3|14392.3|14396|14395|14393.1|14392.1|78
1649440400000|2022-04-08 17:53:20|14393.5|14392.5|14393|14392|14394|14393|14392.7|14391.7|62
1649440410000|2022-04-08 17:53:30|14393.1|14392.1|14393.5|14392.5|14393.6|14392.6|14391.6|14390.6|61
1649440420000|2022-04-08 17:53:40|14392.8|14391.8|14393.5|14392.5|14395.1|14394.1|14392.6|14391.6|38
1649440430000|2022-04-08 17:53:50|14393.3|14392.3|14393.3|14392.3|14394.2|14393.2|14392|14391|51
1649440440000|2022-04-08 17:54:00|14393.5|14392.5|14393.1|14392.1|14395.3|14394.3|14392.7|14391.7|47
1649440450000|2022-04-08 17:54:10|14392.8|14391.8|14394.6|14393.6|14397.7|14396.7|14392.8|14391.8|203
1649440460000|2022-04-08 17:54:20|14394.5|14393.5|14393.1|14392.1|14394.7|14393.7|14392.6|14391.6|39
1649440470000|2022-04-08 17:54:30|14393|14392|14392.2|14391.2|14394.3|14393.3|14391.7|14390.7|58
1649440480000|2022-04-08 17:54:40|14392.1|14391.1|14390.8|14389.8|14393.3|14392.3|14390.6|14389.6|89
1649440490000|2022-04-08 17:54:50|14391.1|14390.1|14389.2|14388.2|14391.2|14390.2|14388.3|14387.3|69
1649440500000|2022-04-08 17:55:00|14389.3|14388.3|14385.1|14384.1|14389.3|14388.3|14384.7|14383.7|231
1649440510000|2022-04-08 17:55:10|14385.3|14384.3|14385.1|14384.1|14386.6|14385.6|14384.1|14383.1|194
1649440520000|2022-04-08 17:55:20|14385.3|14384.3|14386.7|14385.7|14387.3|14386.3|14385|14384|93
1649440530000|2022-04-08 17:55:30|14386.8|14385.8|14390.8|14389.8|14391.1|14390.1|14386.8|14385.8|144
1649440540000|2022-04-08 17:55:40|14391|14390|14392.8|14391.8|14393.3|14392.3|14390.5|14389.5|141
1649440550000|2022-04-08 17:55:50|14393|14392|14389.6|14388.6|14393|14392|14388.3|14387.3|56
1649440560000|2022-04-08 17:56:00|14389.5|14388.5|14389.7|14388.7|14390.1|14389.1|14388.2|14387.2|71
1649440570000|2022-04-08 17:56:10|14390.1|14389.1|14385.8|14384.8|14390.1|14389.1|14385.7|14384.7|102
1649440580000|2022-04-08 17:56:20|14386.3|14385.3|14388.2|14387.2|14388.2|14387.2|14384.6|14383.6|91
1649440590000|2022-04-08 17:56:30|14387.8|14386.8|14388.7|14387.7|14389.7|14388.7|14387.5|14386.5|49
1649440600000|2022-04-08 17:56:40|14388.8|14387.8|14391.2|14390.2|14391.6|14390.6|14387.7|14386.7|86
1649440610000|2022-04-08 17:56:50|14391.1|14390.1|14390.6|14389.6|14392.1|14391.1|14390.6|14389.6|31
1649440620000|2022-04-08 17:57:00|14390.3|14389.3|14394|14393|14394.7|14393.7|14390.1|14389.1|152
1649440630000|2022-04-08 17:57:10|14393.8|14392.8|14393.1|14392.1|14395.8|14394.8|14391.7|14390.7|187
1649440640000|2022-04-08 17:57:20|14392.8|14391.8|14388.1|14387.1|14392.8|14391.8|14388.1|14387.1|98
1649440650000|2022-04-08 17:57:30|14388.2|14387.2|14389.3|14388.3|14389.8|14388.8|14387.5|14386.5|87
1649440660000|2022-04-08 17:57:40|14389|14388|14388.3|14387.3|14389.7|14388.7|14388.1|14387.1|61
1649440670000|2022-04-08 17:57:50|14388.1|14387.1|14388.6|14387.6|14389.8|14388.8|14386.8|14385.8|94
1649440680000|2022-04-08 17:58:00|14388.7|14387.7|14385.6|14384.6|14388.8|14387.8|14382.8|14381.8|179
1649440690000|2022-04-08 17:58:10|14385.8|14384.8|14387.1|14386.1|14387.3|14386.3|14384.7|14383.7|68
1649440700000|2022-04-08 17:58:20|14387.2|14386.2|14388.8|14387.8|14389.3|14388.3|14387.2|14386.2|85
1649440710000|2022-04-08 17:58:30|14388.7|14387.7|14388.6|14387.6|14388.8|14387.8|14386.3|14385.3|74
1649440720000|2022-04-08 17:58:40|14389.1|14388.1|14388.5|14387.5|14390|14389|14388.3|14387.3|48
1649440730000|2022-04-08 17:58:50|14389.5|14388.5|14389.8|14388.8|14390.5|14389.5|14388.8|14387.8|69
1649440740000|2022-04-08 17:59:00|14389.6|14388.6|14391.1|14390.1|14393.2|14392.2|14388.8|14387.8|144
1649440750000|2022-04-08 17:59:10|14390.6|14389.6|14393.3|14392.3|14393.8|14392.8|14390.5|14389.5|65
1649440760000|2022-04-08 17:59:20|14393.5|14392.5|14390.8|14389.8|14393.7|14392.7|14389.7|14388.7|61
1649440770000|2022-04-08 17:59:30|14390.6|14389.6|14391.6|14390.6|14392.1|14391.1|14390.3|14389.3|56
1649440780000|2022-04-08 17:59:40|14391.7|14390.7|14392.8|14391.8|14396.3|14395.3|14391.7|14390.7|137
1649440790000|2022-04-08 17:59:50|14392.7|14391.7|14389.1|14388.1|14393.3|14392.3|14388.3|14387.3|123
1649440800000|2022-04-08 18:00:00|14388.5|14387.5|14385.8|14384.8|14389.8|14388.8|14384.5|14383.5|228
1649440810000|2022-04-08 18:00:10|14386|14385|14381.3|14380.3|14386|14385|14381.1|14380.1|185
1649440820000|2022-04-08 18:00:20|14381.2|14380.2|14383.1|14382.1|14383.1|14382.1|14379.3|14378.3|344
1649440830000|2022-04-08 18:00:30|14384.2|14383.2|14387.3|14386.3|14387.3|14386.3|14384|14383|161
1649440840000|2022-04-08 18:00:40|14388.7|14387.7|14395.1|14394.1|14395.3|14394.3|14388.7|14387.7|231
1649440850000|2022-04-08 18:00:50|14395.3|14394.3|14400.8|14399.8|14400.8|14399.8|14394.6|14393.6|248
1649440860000|2022-04-08 18:01:00|14400.6|14399.6|14403.1|14402.1|14404.3|14403.3|14400.6|14399.6|356
1649440870000|2022-04-08 18:01:10|14403.3|14402.3|14399.3|14398.3|14403.5|14402.5|14398.8|14397.8|162
1649440880000|2022-04-08 18:01:20|14399.7|14398.7|14401.3|14400.3|14401.5|14400.5|14397.3|14396.3|114
1649440890000|2022-04-08 18:01:30|14401.1|14400.1|14401.8|14400.8|14404.3|14403.3|14401.1|14400.1|217
1649440900000|2022-04-08 18:01:40|14401.6|14400.6|14399.8|14398.8|14402.1|14401.1|14399.3|14398.3|128
1649440910000|2022-04-08 18:01:50|14399.7|14398.7|14396.8|14395.8|14400.5|14399.5|14396|14395|139
1649440920000|2022-04-08 18:02:00|14396.6|14395.6|14386.5|14385.5|14396.6|14395.6|14385.6|14384.6|400
1649440930000|2022-04-08 18:02:10|14386.6|14385.6|14386.8|14385.8|14387.6|14386.6|14385.8|14384.8|141
1649440940000|2022-04-08 18:02:20|14386.6|14385.6|14384.1|14383.1|14388.2|14387.2|14382.8|14381.8|208
1649440950000|2022-04-08 18:02:30|14384|14383|14377.6|14376.6|14384.8|14383.8|14375.7|14374.7|604
1649440960000|2022-04-08 18:02:40|14377.5|14376.5|14379.5|14378.5|14381.1|14380.1|14376.1|14375.1|241
1649440970000|2022-04-08 18:02:50|14379.6|14378.6|14381.5|14380.5|14381.8|14380.8|14379|14378|109
1649440980000|2022-04-08 18:03:00|14381.7|14380.7|14380.6|14379.6|14385.8|14384.8|14380|14379|160
1649440990000|2022-04-08 18:03:10|14380.5|14379.5|14381.7|14380.7|14382.6|14381.6|14378.1|14377.1|118
1649441000000|2022-04-08 18:03:20|14381.6|14380.6|14383.2|14382.2|14383.5|14382.5|14379.8|14378.8|70
1649441010000|2022-04-08 18:03:30|14383.1|14382.1|14387.3|14386.3|14387.3|14386.3|14382.3|14381.3|120
1649441020000|2022-04-08 18:03:40|14387.5|14386.5|14386.2|14385.2|14388.3|14387.3|14385.6|14384.6|171
1649441030000|2022-04-08 18:03:50|14386.1|14385.1|14385.6|14384.6|14388|14387|14385.3|14384.3|123
1649441040000|2022-04-08 18:04:00|14385.1|14384.1|14379.5|14378.5|14385.2|14384.2|14379.5|14378.5|125
1649441050000|2022-04-08 18:04:10|14379.6|14378.6|14377.3|14376.3|14380.7|14379.7|14375.1|14374.1|286
1649441060000|2022-04-08 18:04:20|14377.2|14376.2|14378|14377|14379.3|14378.3|14375.6|14374.6|129
1649441070000|2022-04-08 18:04:30|14377.7|14376.7|14376.7|14375.7|14379.5|14378.5|14376.6|14375.6|83
1649441080000|2022-04-08 18:04:40|14376.8|14375.8|14378.6|14377.6|14380|14379|14376.7|14375.7|67
1649441090000|2022-04-08 18:04:50|14378.7|14377.7|14377.8|14376.8|14379.2|14378.2|14377.5|14376.5|72
1649441100000|2022-04-08 18:05:00|14378.2|14377.2|14374.3|14373.3|14379.3|14378.3|14373.6|14372.6|268
1649441110000|2022-04-08 18:05:10|14374.5|14373.5|14374.2|14373.2|14375.1|14374.1|14372.2|14371.2|170
1649441120000|2022-04-08 18:05:20|14374.1|14373.1|14373.2|14372.2|14375|14374|14373|14372|61
1649441130000|2022-04-08 18:05:30|14373|14372|14375.1|14374.1|14375.6|14374.6|14372.8|14371.8|94
1649441140000|2022-04-08 18:05:40|14374.1|14373.1|14381.3|14380.3|14381.3|14380.3|14373.8|14372.8|259
1649441150000|2022-04-08 18:05:50|14380.3|14379.3|14379.8|14378.8|14380.7|14379.7|14378.5|14377.5|82
1649441160000|2022-04-08 18:06:00|14380|14379|14381.3|14380.3|14381.5|14380.5|14377.3|14376.3|126
1649441170000|2022-04-08 18:06:10|14381.5|14380.5|14376.1|14375.1|14382.3|14381.3|14376|14375|144
1649441180000|2022-04-08 18:06:20|14375.8|14374.8|14375.2|14374.2|14376.6|14375.6|14374.6|14373.6|124
1649441190000|2022-04-08 18:06:30|14375.3|14374.3|14378.7|14377.7|14378.7|14377.7|14374.7|14373.7|83
1649441200000|2022-04-08 18:06:40|14378.6|14377.6|14383.7|14382.7|14383.7|14382.7|14378.5|14377.5|112
1649441210000|2022-04-08 18:06:50|14383.6|14382.6|14380.7|14379.7|14384|14383|14380.7|14379.7|189
1649441220000|2022-04-08 18:07:00|14380.8|14379.8|14384.3|14383.3|14384.8|14383.8|14380.3|14379.3|196
1649441230000|2022-04-08 18:07:10|14384.8|14383.8|14387.2|14386.2|14388.1|14387.1|14383.2|14382.2|144
1649441240000|2022-04-08 18:07:20|14387.5|14386.5|14390|14389|14391.6|14390.6|14386.7|14385.7|161
1649441250000|2022-04-08 18:07:30|14389.8|14388.8|14390.6|14389.6|14391.6|14390.6|14388.8|14387.8|143
1649441260000|2022-04-08 18:07:40|14390.3|14389.3|14393.6|14392.6|14394.1|14393.1|14390.2|14389.2|169
1649441270000|2022-04-08 18:07:50|14394.8|14393.8|14393.2|14392.2|14394.8|14393.8|14392.3|14391.3|94
1649441280000|2022-04-08 18:08:00|14393.1|14392.1|14392.6|14391.6|14393.3|14392.3|14388.5|14387.5|181
1649441290000|2022-04-08 18:08:10|14392.5|14391.5|14392.6|14391.6|14394.1|14393.1|14392|14391|175
1649441300000|2022-04-08 18:08:20|14392.7|14391.7|14393.7|14392.7|14393.7|14392.7|14390.8|14389.8|68
1649441310000|2022-04-08 18:08:30|14393|14392|14394.6|14393.6|14395.3|14394.3|14392.7|14391.7|109
1649441320000|2022-04-08 18:08:40|14394.2|14393.2|14393.2|14392.2|14394.7|14393.7|14391.2|14390.2|71
1649441330000|2022-04-08 18:08:50|14393|14392|14391.6|14390.6|14393.5|14392.5|14391|14390|79
1649441340000|2022-04-08 18:09:00|14391.7|14390.7|14395|14394|14395.8|14394.8|14391.5|14390.5|82
1649441350000|2022-04-08 18:09:10|14395.1|14394.1|14391.1|14390.1|14395.5|14394.5|14390.8|14389.8|90
1649441360000|2022-04-08 18:09:20|14391.2|14390.2|14394.1|14393.1|14395.1|14394.1|14391.2|14390.2|78
1649441370000|2022-04-08 18:09:30|14394.2|14393.2|14391.1|14390.1|14394.2|14393.2|14390.6|14389.6|83
1649441380000|2022-04-08 18:09:40|14391.2|14390.2|14391.8|14390.8|14393.1|14392.1|14389.8|14388.8|152
1649441390000|2022-04-08 18:09:50|14392.1|14391.1|14394.7|14393.7|14396.3|14395.3|14392.1|14391.1|104
1649441400000|2022-04-08 18:10:00|14394.8|14393.8|14397.8|14396.8|14398.1|14397.1|14392.6|14391.6|208
1649441410000|2022-04-08 18:10:10|14397.7|14396.7|14397.3|14396.3|14400|14399|14396.8|14395.8|227
1649441420000|2022-04-08 18:10:20|14396.8|14395.8|14396.5|14395.5|14397.6|14396.6|14394.8|14393.8|96
1649441430000|2022-04-08 18:10:30|14396.6|14395.6|14396.8|14395.8|14399.6|14398.6|14396.1|14395.1|148
1649441440000|2022-04-08 18:10:40|14396.7|14395.7|14396.1|14395.1|14397.5|14396.5|14394.3|14393.3|77
1649441450000|2022-04-08 18:10:50|14396|14395|14400.5|14399.5|14401.5|14400.5|14396|14395|163
1649441460000|2022-04-08 18:11:00|14400.6|14399.6|14401.6|14400.6|14401.6|14400.6|14397.1|14396.1|126
1649441470000|2022-04-08 18:11:10|14401.3|14400.3|14402.3|14401.3|14402.8|14401.8|14400.6|14399.6|88
1649441480000|2022-04-08 18:11:20|14402.2|14401.2|14404.5|14403.5|14407|14406|14402.1|14401.1|432
1649441490000|2022-04-08 18:11:30|14405.6|14404.6|14403.3|14402.3|14405.7|14404.7|14402|14401|163
1649441500000|2022-04-08 18:11:40|14402.3|14401.3|14401.8|14400.8|14404.6|14403.6|14400.7|14399.7|110
1649441510000|2022-04-08 18:11:50|14402|14401|14403.5|14402.5|14403.8|14402.8|14400.1|14399.1|71
1649441520000|2022-04-08 18:12:00|14403.6|14402.6|14402.6|14401.6|14404.2|14403.2|14401.6|14400.6|100
1649441530000|2022-04-08 18:12:10|14403.1|14402.1|14396.6|14395.6|14403.1|14402.1|14394.8|14393.8|169
1649441540000|2022-04-08 18:12:20|14396.7|14395.7|14401.5|14400.5|14402|14401|14396.6|14395.6|168
1649441550000|2022-04-08 18:12:30|14401.3|14400.3|14402.5|14401.5|14404.3|14403.3|14401.3|14400.3|96
1649441560000|2022-04-08 18:12:40|14402.3|14401.3|14402.7|14401.7|14403.3|14402.3|14401.5|14400.5|64
1649441570000|2022-04-08 18:12:50|14402.8|14401.8|14406.3|14405.3|14407.1|14406.1|14402.6|14401.6|117
1649441580000|2022-04-08 18:13:00|14406.1|14405.1|14404.2|14403.2|14407.6|14406.6|14403.3|14402.3|126
1649441590000|2022-04-08 18:13:10|14404.3|14403.3|14406.3|14405.3|14406.3|14405.3|14402.2|14401.2|90
1649441600000|2022-04-08 18:13:20|14406.2|14405.2|14403.7|14402.7|14406.6|14405.6|14403.1|14402.1|105
1649441610000|2022-04-08 18:13:30|14403.8|14402.8|14401.3|14400.3|14404.1|14403.1|14400.7|14399.7|78
1649441620000|2022-04-08 18:13:40|14401.5|14400.5|14399.5|14398.5|14402|14401|14399.1|14398.1|120
1649441630000|2022-04-08 18:13:50|14399.6|14398.6|14397.7|14396.7|14399.6|14398.6|14395.3|14394.3|149
1649441640000|2022-04-08 18:14:00|14397.6|14396.6|14401.7|14400.7|14402.1|14401.1|14396.7|14395.7|154
1649441650000|2022-04-08 18:14:10|14402|14401|14402.1|14401.1|14404.5|14403.5|14402|14401|98
1649441660000|2022-04-08 18:14:20|14402.2|14401.2|14396.6|14395.6|14402.2|14401.2|14396.5|14395.5|76
1649441670000|2022-04-08 18:14:30|14396.8|14395.8|14399.5|14398.5|14399.6|14398.6|14396.8|14395.8|91
1649441680000|2022-04-08 18:14:40|14399.6|14398.6|14404.1|14403.1|14404.8|14403.8|14399.6|14398.6|129
1649441690000|2022-04-08 18:14:50|14404|14403|14404.5|14403.5|14405.5|14404.5|14402.7|14401.7|57
1649441700000|2022-04-08 18:15:00|14404.6|14403.6|14407.1|14406.1|14407.1|14406.1|14404.6|14403.6|70
1649441710000|2022-04-08 18:15:10|14406.8|14405.8|14406.2|14405.2|14408.7|14407.7|14406|14405|181
1649441720000|2022-04-08 18:15:20|14406.3|14405.3|14405.2|14404.2|14408.3|14407.3|14404.8|14403.8|74
1649441730000|2022-04-08 18:15:30|14405.3|14404.3|14404.7|14403.7|14405.8|14404.8|14403.1|14402.1|96
1649441740000|2022-04-08 18:15:40|14404.6|14403.6|14401.8|14400.8|14404.8|14403.8|14400.3|14399.3|147
1649441750000|2022-04-08 18:15:50|14402|14401|14403.1|14402.1|14403.1|14402.1|14401.6|14400.6|61
1649441760000|2022-04-08 18:16:00|14403|14402|14395.3|14394.3|14403|14402|14395.3|14394.3|226
1649441770000|2022-04-08 18:16:10|14395.5|14394.5|14399.1|14398.1|14400|14399|14395.3|14394.3|148
1649441780000|2022-04-08 18:16:20|14400.1|14399.1|14402|14401|14402|14401|14398.8|14397.8|110
1649441790000|2022-04-08 18:16:30|14401.7|14400.7|14403.5|14402.5|14403.7|14402.7|14400.7|14399.7|91
1649441800000|2022-04-08 18:16:40|14403.1|14402.1|14403.1|14402.1|14404.8|14403.8|14402.1|14401.1|75
1649441810000|2022-04-08 18:16:50|14403.5|14402.5|14400.6|14399.6|14403.8|14402.8|14400.6|14399.6|42
1649441820000|2022-04-08 18:17:00|14400.5|14399.5|14398.3|14397.3|14401.8|14400.8|14397.6|14396.6|108
1649441830000|2022-04-08 18:17:10|14398.8|14397.8|14398.5|14397.5|14400|14399|14396.3|14395.3|102
1649441840000|2022-04-08 18:17:20|14398.6|14397.6|14397.6|14396.6|14400.5|14399.5|14397.3|14396.3|61
1649441850000|2022-04-08 18:17:30|14397.3|14396.3|14400.6|14399.6|14400.8|14399.8|14396.7|14395.7|54
1649441860000|2022-04-08 18:17:40|14400.5|14399.5|14400.2|14399.2|14400.8|14399.8|14398.6|14397.6|60
1649441870000|2022-04-08 18:17:50|14400.3|14399.3|14399.2|14398.2|14400.7|14399.7|14397|14396|55
1649441880000|2022-04-08 18:18:00|14399.3|14398.3|14398.7|14397.7|14401.3|14400.3|14398.3|14397.3|119
1649441890000|2022-04-08 18:18:10|14398.8|14397.8|14397.1|14396.1|14399.1|14398.1|14397.1|14396.1|71
1649441900000|2022-04-08 18:18:20|14397.2|14396.2|14396.7|14395.7|14398.6|14397.6|14395.6|14394.6|86
1649441910000|2022-04-08 18:18:30|14396.8|14395.8|14396.8|14395.8|14398.1|14397.1|14396.3|14395.3|64
1649441920000|2022-04-08 18:18:40|14397|14396|14391.3|14390.3|14397|14396|14388.5|14387.5|308
1649441930000|2022-04-08 18:18:50|14391.1|14390.1|14395.6|14394.6|14395.8|14394.8|14391.1|14390.1|135
1649441940000|2022-04-08 18:19:00|14395|14394|14396.6|14395.6|14398.6|14397.6|14394.1|14393.1|158
1649441950000|2022-04-08 18:19:10|14396.3|14395.3|14393.6|14392.6|14396.8|14395.8|14393.1|14392.1|90
1649441960000|2022-04-08 18:19:20|14393.5|14392.5|14394.6|14393.6|14394.7|14393.7|14392.8|14391.8|71
1649441970000|2022-04-08 18:19:30|14394.7|14393.7|14396.3|14395.3|14398.8|14397.8|14393.6|14392.6|128
1649441980000|2022-04-08 18:19:40|14396.1|14395.1|14397.7|14396.7|14399.1|14398.1|14395.1|14394.1|65
1649441990000|2022-04-08 18:19:50|14397.8|14396.8|14397.6|14396.6|14399.3|14398.3|14396.1|14395.1|58
1649442000000|2022-04-08 18:20:00|14398.2|14397.2|14399.1|14398.1|14400.1|14399.1|14396.8|14395.8|75
1649442010000|2022-04-08 18:20:10|14399.2|14398.2|14399.3|14398.3|14399.6|14398.6|14397|14396|76
1649442020000|2022-04-08 18:20:20|14399|14398|14403.3|14402.3|14404.5|14403.5|14399|14398|192
1649442030000|2022-04-08 18:20:30|14403.2|14402.2|14404.5|14403.5|14405|14404|14402.2|14401.2|101
1649442040000|2022-04-08 18:20:40|14404.3|14403.3|14406.5|14405.5|14409.3|14408.3|14404.1|14403.1|296
1649442050000|2022-04-08 18:20:50|14406.3|14405.3|14408.1|14407.1|14409.1|14408.1|14406.1|14405.1|142
1649442060000|2022-04-08 18:21:00|14408.2|14407.2|14413.1|14412.1|14414.1|14413.1|14407.7|14406.7|424
1649442070000|2022-04-08 18:21:10|14413.2|14412.2|14411.6|14410.6|14414.5|14413.5|14410.5|14409.5|273
1649442080000|2022-04-08 18:21:20|14411.7|14410.7|14411|14410|14413.8|14412.8|14409.5|14408.5|146
1649442090000|2022-04-08 18:21:30|14410.8|14409.8|14406.7|14405.7|14411.5|14410.5|14404.6|14403.6|162
1649442100000|2022-04-08 18:21:40|14406.6|14405.6|14407.3|14406.3|14407.5|14406.5|14404.5|14403.5|110
1649442110000|2022-04-08 18:21:50|14408.6|14407.6|14407.7|14406.7|14409.6|14408.6|14407.5|14406.5|119
1649442120000|2022-04-08 18:22:00|14408.2|14407.2|14411.3|14410.3|14412.3|14411.3|14406.8|14405.8|141
1649442130000|2022-04-08 18:22:10|14411.5|14410.5|14410.7|14409.7|14413.8|14412.8|14410.6|14409.6|124
1649442140000|2022-04-08 18:22:20|14410.5|14409.5|14406.3|14405.3|14410.5|14409.5|14405.8|14404.8|96
1649442150000|2022-04-08 18:22:30|14407|14406|14405.6|14404.6|14408.2|14407.2|14404.8|14403.8|105
1649442160000|2022-04-08 18:22:40|14405.7|14404.7|14406|14405|14407.8|14406.8|14405.6|14404.6|64
1649442170000|2022-04-08 18:22:50|14406.1|14405.1|14404.1|14403.1|14406.2|14405.2|14403.2|14402.2|156
1649442180000|2022-04-08 18:23:00|14404.2|14403.2|14393.1|14392.1|14404.2|14403.2|14393.1|14392.1|395
1649442190000|2022-04-08 18:23:10|14392.8|14391.8|14393.5|14392.5|14396|14395|14391.5|14390.5|289
1649442200000|2022-04-08 18:23:20|14393.3|14392.3|14394.5|14393.5|14396.8|14395.8|14392.8|14391.8|122
1649442210000|2022-04-08 18:23:30|14394.6|14393.6|14387.1|14386.1|14396.3|14395.3|14386.3|14385.3|242
1649442220000|2022-04-08 18:23:40|14387.2|14386.2|14385.2|14384.2|14389.5|14388.5|14383.2|14382.2|271
1649442230000|2022-04-08 18:23:50|14385.1|14384.1|14383.1|14382.1|14385.7|14384.7|14381.8|14380.8|218
1649442240000|2022-04-08 18:24:00|14382.6|14381.6|14384.3|14383.3|14385.6|14384.6|14381.6|14380.6|241
1649442250000|2022-04-08 18:24:10|14384.2|14383.2|14384.6|14383.6|14387.1|14386.1|14383.3|14382.3|129
1649442260000|2022-04-08 18:24:20|14384.5|14383.5|14383.6|14382.6|14385.8|14384.8|14383.5|14382.5|91
1649442270000|2022-04-08 18:24:30|14383.5|14382.5|14379.2|14378.2|14383.6|14382.6|14378.7|14377.7|289
1649442280000|2022-04-08 18:24:40|14379.1|14378.1|14380.8|14379.8|14382.3|14381.3|14378.7|14377.7|99
1649442290000|2022-04-08 18:24:50|14380.6|14379.6|14379.5|14378.5|14380.7|14379.7|14378.1|14377.1|221
1649442300000|2022-04-08 18:25:00|14379.3|14378.3|14371.3|14370.3|14379.3|14378.3|14366.6|14365.6|865
1649442310000|2022-04-08 18:25:10|14371.1|14370.1|14365.5|14364.5|14371.8|14370.8|14365.5|14364.5|293
1649442320000|2022-04-08 18:25:20|14365.7|14364.7|14357.8|14356.8|14366|14365|14357.6|14356.6|729
1649442330000|2022-04-08 18:25:30|14357.6|14356.6|14358.5|14357.5|14360.1|14359.1|14355.6|14354.6|549
1649442340000|2022-04-08 18:25:40|14358.2|14357.2|14364.7|14363.7|14366.5|14365.5|14358.1|14357.1|371
1649442350000|2022-04-08 18:25:50|14364.5|14363.5|14361.7|14360.7|14364.5|14363.5|14357|14356|253
1649442360000|2022-04-08 18:26:00|14361.8|14360.8|14366|14365|14366.3|14365.3|14358|14357|300
1649442370000|2022-04-08 18:26:10|14366.1|14365.1|14361.1|14360.1|14366.5|14365.5|14360.1|14359.1|233
1649442380000|2022-04-08 18:26:20|14360.1|14359.1|14358|14357|14360.1|14359.1|14355.8|14354.8|328
1649442390000|2022-04-08 18:26:30|14357.7|14356.7|14358.1|14357.1|14358.3|14357.3|14354.7|14353.7|292
1649442400000|2022-04-08 18:26:40|14357.7|14356.7|14356.8|14355.8|14359.7|14358.7|14354.8|14353.8|248
1649442410000|2022-04-08 18:26:50|14356.7|14355.7|14356.6|14355.6|14359.3|14358.3|14355.1|14354.1|119
1649442420000|2022-04-08 18:27:00|14357|14356|14349.6|14348.6|14357|14356|14349.6|14348.6|519
1649442430000|2022-04-08 18:27:10|14348.6|14347.6|14349.8|14348.8|14351.8|14350.8|14347.8|14346.8|305
1649442440000|2022-04-08 18:27:20|14349.7|14348.7|14349.1|14348.1|14351.8|14350.8|14348.2|14347.2|248
1649442450000|2022-04-08 18:27:30|14348.8|14347.8|14346.3|14345.3|14349.1|14348.1|14346.1|14345.1|317
1649442460000|2022-04-08 18:27:40|14346.5|14345.5|14347.3|14346.3|14349.6|14348.6|14345.1|14344.1|352
1649442470000|2022-04-08 18:27:50|14347.2|14346.2|14347.8|14346.8|14349.5|14348.5|14345.6|14344.6|149
1649442480000|2022-04-08 18:28:00|14347.6|14346.6|14347.1|14346.1|14348.3|14347.3|14344.1|14343.1|177
1649442490000|2022-04-08 18:28:10|14347|14346|14347.8|14346.8|14349.2|14348.2|14346.6|14345.6|106
1649442500000|2022-04-08 18:28:20|14348|14347|14345.7|14344.7|14349.8|14348.8|14344.6|14343.6|170
1649442510000|2022-04-08 18:28:30|14344.8|14343.8|14344.1|14343.1|14345.1|14344.1|14342.3|14341.3|283
1649442520000|2022-04-08 18:28:40|14344.7|14343.7|14347|14346|14347.8|14346.8|14343.6|14342.6|124
1649442530000|2022-04-08 18:28:50|14347.1|14346.1|14347.7|14346.7|14349.1|14348.1|14346.3|14345.3|82
1649442540000|2022-04-08 18:29:00|14347.5|14346.5|14347.7|14346.7|14348.6|14347.6|14343.6|14342.6|192
1649442550000|2022-04-08 18:29:10|14347.5|14346.5|14350.1|14349.1|14350.1|14349.1|14346.1|14345.1|89
1649442560000|2022-04-08 18:29:20|14350.2|14349.2|14351.3|14350.3|14351.6|14350.6|14350|14349|146
1649442570000|2022-04-08 18:29:30|14351|14350|14353.3|14352.3|14353.3|14352.3|14349.3|14348.3|174
1649442580000|2022-04-08 18:29:40|14353.6|14352.6|14355.8|14354.8|14355.8|14354.8|14353|14352|202
1649442590000|2022-04-08 18:29:50|14356.1|14355.1|14354.1|14353.1|14356.3|14355.3|14353.6|14352.6|165
1649442600000|2022-04-08 18:30:00|14355|14354|14354.8|14353.8|14356.1|14355.1|14349.8|14348.8|306
1649442610000|2022-04-08 18:30:10|14355.8|14354.8|14357|14356|14357.3|14356.3|14353.2|14352.2|126
1649442620000|2022-04-08 18:30:20|14356.8|14355.8|14353.6|14352.6|14356.8|14355.8|14353|14352|116
1649442630000|2022-04-08 18:30:30|14354.8|14353.8|14349.6|14348.6|14355.3|14354.3|14347.2|14346.2|324
1649442640000|2022-04-08 18:30:40|14349.3|14348.3|14351.1|14350.1|14352|14351|14347.8|14346.8|148
1649442650000|2022-04-08 18:30:50|14351|14350|14350.5|14349.5|14351.6|14350.6|14349.7|14348.7|59
1649442660000|2022-04-08 18:31:00|14350.3|14349.3|14353.8|14352.8|14355.6|14354.6|14349.8|14348.8|98
1649442670000|2022-04-08 18:31:10|14354|14353|14354|14353|14355.7|14354.7|14353.1|14352.1|100
1649442680000|2022-04-08 18:31:20|14353.8|14352.8|14347.3|14346.3|14354.6|14353.6|14347.1|14346.1|171
1649442690000|2022-04-08 18:31:30|14347.2|14346.2|14346.2|14345.2|14349.3|14348.3|14345.6|14344.6|132
1649442700000|2022-04-08 18:31:40|14346.1|14345.1|14347|14346|14347.7|14346.7|14346.1|14345.1|76
1649442710000|2022-04-08 18:31:50|14347.2|14346.2|14349.5|14348.5|14350.3|14349.3|14343.7|14342.7|218
1649442720000|2022-04-08 18:32:00|14349.3|14348.3|14346.1|14345.1|14349.3|14348.3|14345.1|14344.1|86
1649442730000|2022-04-08 18:32:10|14346.2|14345.2|14345.7|14344.7|14349.6|14348.6|14344.6|14343.6|151
1649442740000|2022-04-08 18:32:20|14346.1|14345.1|14346.1|14345.1|14349.6|14348.6|14344.3|14343.3|98
1649442750000|2022-04-08 18:32:30|14346|14345|14342.8|14341.8|14346|14345|14342.6|14341.6|98
1649442760000|2022-04-08 18:32:40|14343.2|14342.2|14343.3|14342.3|14344.7|14343.7|14342.5|14341.5|82
1649442770000|2022-04-08 18:32:50|14343.5|14342.5|14347|14346|14347|14346|14341.6|14340.6|291
1649442780000|2022-04-08 18:33:00|14346.8|14345.8|14346|14345|14347.2|14346.2|14344.3|14343.3|92
1649442790000|2022-04-08 18:33:10|14345.8|14344.8|14343.8|14342.8|14346.5|14345.5|14341.3|14340.3|110
1649442800000|2022-04-08 18:33:20|14343.7|14342.7|14347.7|14346.7|14349.5|14348.5|14343.7|14342.7|193
1649442810000|2022-04-08 18:33:30|14348|14347|14349.8|14348.8|14351.5|14350.5|14347.1|14346.1|130
1649442820000|2022-04-08 18:33:40|14350|14349|14347.7|14346.7|14350.1|14349.1|14347.7|14346.7|78
1649442830000|2022-04-08 18:33:50|14347.8|14346.8|14347.3|14346.3|14349.7|14348.7|14347.3|14346.3|83
1649442840000|2022-04-08 18:34:00|14347.5|14346.5|14344.5|14343.5|14347.5|14346.5|14343.6|14342.6|148
1649442850000|2022-04-08 18:34:10|14344.6|14343.6|14343.2|14342.2|14344.8|14343.8|14341.1|14340.1|224
1649442860000|2022-04-08 18:34:20|14343.5|14342.5|14347.6|14346.6|14347.8|14346.8|14343.2|14342.2|125
1649442870000|2022-04-08 18:34:30|14347.5|14346.5|14344.6|14343.6|14348.1|14347.1|14344.3|14343.3|69
1649442880000|2022-04-08 18:34:40|14345.1|14344.1|14343.7|14342.7|14345.8|14344.8|14341.2|14340.2|138
1649442890000|2022-04-08 18:34:50|14343.6|14342.6|14342.6|14341.6|14344|14343|14340.6|14339.6|104
1649442900000|2022-04-08 18:35:00|14342.3|14341.3|14342.2|14341.2|14343.6|14342.6|14340.8|14339.8|108
1649442910000|2022-04-08 18:35:10|14342.3|14341.3|14340.1|14339.1|14342.3|14341.3|14339.1|14338.1|226
1649442920000|2022-04-08 18:35:20|14340|14339|14340.1|14339.1|14340.8|14339.8|14335.2|14334.2|469
1649442930000|2022-04-08 18:35:30|14340.6|14339.6|14340.6|14339.6|14343.1|14342.1|14339.7|14338.7|187
1649442940000|2022-04-08 18:35:40|14340.8|14339.8|14339.6|14338.6|14341.1|14340.1|14336.8|14335.8|158
1649442950000|2022-04-08 18:35:50|14339.5|14338.5|14344.1|14343.1|14344.1|14343.1|14337.8|14336.8|127
1649442960000|2022-04-08 18:36:00|14344|14343|14341.3|14340.3|14345|14344|14340.5|14339.5|133
1649442970000|2022-04-08 18:36:10|14342.1|14341.1|14344.8|14343.8|14345.1|14344.1|14341.8|14340.8|107
1649442980000|2022-04-08 18:36:20|14344.1|14343.1|14345|14344|14345.8|14344.8|14342.5|14341.5|101
1649442990000|2022-04-08 18:36:30|14345.1|14344.1|14346.2|14345.2|14346.8|14345.8|14344|14343|123
1649443000000|2022-04-08 18:36:40|14345.8|14344.8|14344.2|14343.2|14346.2|14345.2|14343|14342|169
1649443010000|2022-04-08 18:36:50|14344.1|14343.1|14346.1|14345.1|14346.2|14345.2|14343.3|14342.3|61
1649443020000|2022-04-08 18:37:00|14345.8|14344.8|14349.8|14348.8|14350.1|14349.1|14345.6|14344.6|134
1649443030000|2022-04-08 18:37:10|14348.8|14347.8|14354.1|14353.1|14354.8|14353.8|14348.8|14347.8|311
1649443040000|2022-04-08 18:37:20|14354.2|14353.2|14350.5|14349.5|14354.8|14353.8|14349.8|14348.8|267
1649443050000|2022-04-08 18:37:30|14350.7|14349.7|14351.7|14350.7|14353.3|14352.3|14350.1|14349.1|106
1649443060000|2022-04-08 18:37:40|14351.5|14350.5|14353.1|14352.1|14353.7|14352.7|14350.3|14349.3|41
1649443070000|2022-04-08 18:37:50|14352.8|14351.8|14351|14350|14353.3|14352.3|14349.8|14348.8|99
1649443080000|2022-04-08 18:38:00|14351.3|14350.3|14350.3|14349.3|14354.2|14353.2|14349.3|14348.3|161
1649443090000|2022-04-08 18:38:10|14350.5|14349.5|14351|14350|14351.2|14350.2|14349|14348|98
1649443100000|2022-04-08 18:38:20|14351.1|14350.1|14350|14349|14352.3|14351.3|14348.5|14347.5|124
1649443110000|2022-04-08 18:38:30|14350.1|14349.1|14349.6|14348.6|14351.6|14350.6|14348.8|14347.8|60
1649443120000|2022-04-08 18:38:40|14349.3|14348.3|14346.8|14345.8|14349.5|14348.5|14346|14345|124
1649443130000|2022-04-08 18:38:50|14347|14346|14350.1|14349.1|14352.3|14351.3|14347|14346|127
1649443140000|2022-04-08 18:39:00|14350.5|14349.5|14351.3|14350.3|14351.6|14350.6|14349.3|14348.3|75
1649443150000|2022-04-08 18:39:10|14351.8|14350.8|14353.6|14352.6|14353.6|14352.6|14349.5|14348.5|76
1649443160000|2022-04-08 18:39:20|14353.3|14352.3|14355.8|14354.8|14358.3|14357.3|14353.3|14352.3|333
1649443170000|2022-04-08 18:39:30|14356.1|14355.1|14362.5|14361.5|14362.5|14361.5|14355.6|14354.6|252
1649443180000|2022-04-08 18:39:40|14362.3|14361.3|14361.8|14360.8|14362.8|14361.8|14360.8|14359.8|224
1649443190000|2022-04-08 18:39:50|14362|14361|14354.3|14353.3|14362.3|14361.3|14354.3|14353.3|225
1649443200000|2022-04-08 18:40:00|14355|14354|14357.6|14356.6|14360.8|14359.8|14351.7|14350.7|251
1649443210000|2022-04-08 18:40:10|14357.8|14356.8|14358.3|14357.3|14359.6|14358.6|14355.3|14354.3|133
1649443220000|2022-04-08 18:40:20|14358.1|14357.1|14363.3|14362.3|14363.8|14362.8|14358.1|14357.1|166
1649443230000|2022-04-08 18:40:30|14363.2|14362.2|14364.7|14363.7|14365.8|14364.8|14363.2|14362.2|326
1649443240000|2022-04-08 18:40:40|14364.8|14363.8|14362.3|14361.3|14366.3|14365.3|14362.3|14361.3|168
1649443250000|2022-04-08 18:40:50|14362.1|14361.1|14359.1|14358.1|14362.7|14361.7|14359.1|14358.1|145
1649443260000|2022-04-08 18:41:00|14358.8|14357.8|14359.1|14358.1|14362.5|14361.5|14356.1|14355.1|200
1649443270000|2022-04-08 18:41:10|14359.2|14358.2|14361.5|14360.5|14362.2|14361.2|14358.6|14357.6|72
1649443280000|2022-04-08 18:41:20|14361.6|14360.6|14359.1|14358.1|14362.3|14361.3|14358.3|14357.3|100
1649443290000|2022-04-08 18:41:30|14359.2|14358.2|14358.5|14357.5|14360.1|14359.1|14357.8|14356.8|137
1649443300000|2022-04-08 18:41:40|14358.3|14357.3|14358.1|14357.1|14359.3|14358.3|14358.1|14357.1|30
1649443310000|2022-04-08 18:41:50|14357.3|14356.3|14357|14356|14358.2|14357.2|14356.8|14355.8|51
1649443320000|2022-04-08 18:42:00|14357.3|14356.3|14352.5|14351.5|14357.3|14356.3|14351|14350|276
1649443330000|2022-04-08 18:42:10|14352.3|14351.3|14353.3|14352.3|14355.8|14354.8|14352.1|14351.1|101
1649443340000|2022-04-08 18:42:20|14353.6|14352.6|14351.6|14350.6|14354|14353|14351.2|14350.2|97
1649443350000|2022-04-08 18:42:30|14350.2|14349.2|14351.8|14350.8|14352.8|14351.8|14348.8|14347.8|291
1649443360000|2022-04-08 18:42:40|14350.2|14349.2|14349.6|14348.6|14350.7|14349.7|14346.7|14345.7|206
1649443370000|2022-04-08 18:42:50|14349.5|14348.5|14347.8|14346.8|14351|14350|14347.8|14346.8|62
1649443380000|2022-04-08 18:43:00|14347.1|14346.1|14350.2|14349.2|14350.2|14349.2|14344.7|14343.7|188
1649443390000|2022-04-08 18:43:10|14350.3|14349.3|14349.1|14348.1|14352.3|14351.3|14349.1|14348.1|166
1649443400000|2022-04-08 18:43:20|14349|14348|14350.1|14349.1|14351.3|14350.3|14347|14346|64
1649443410000|2022-04-08 18:43:30|14350.5|14349.5|14352.6|14351.6|14353.6|14352.6|14350|14349|120
1649443420000|2022-04-08 18:43:40|14352.7|14351.7|14350.3|14349.3|14353.8|14352.8|14350|14349|61
1649443430000|2022-04-08 18:43:50|14350.2|14349.2|14347.6|14346.6|14350.3|14349.3|14346.3|14345.3|207
1649443440000|2022-04-08 18:44:00|14347.5|14346.5|14347.3|14346.3|14349|14348|14346.3|14345.3|87
1649443450000|2022-04-08 18:44:10|14347.2|14346.2|14346.2|14345.2|14348.5|14347.5|14343.3|14342.3|234
1649443460000|2022-04-08 18:44:20|14346.8|14345.8|14346.7|14345.7|14348.6|14347.6|14345.8|14344.8|59
1649443470000|2022-04-08 18:44:30|14346.6|14345.6|14349.1|14348.1|14349.8|14348.8|14346.6|14345.6|82
1649443480000|2022-04-08 18:44:40|14349|14348|14349.5|14348.5|14350|14349|14347.2|14346.2|44
1649443490000|2022-04-08 18:44:50|14349.3|14348.3|14348.2|14347.2|14349.5|14348.5|14346.3|14345.3|51
1649443500000|2022-04-08 18:45:00|14348.3|14347.3|14347.7|14346.7|14352.6|14351.6|14347.7|14346.7|139
1649443510000|2022-04-08 18:45:10|14347.8|14346.8|14348.7|14347.7|14350|14349|14346.7|14345.7|76
1649443520000|2022-04-08 18:45:20|14348.6|14347.6|14345.2|14344.2|14349.8|14348.8|14344.3|14343.3|107
1649443530000|2022-04-08 18:45:30|14345.6|14344.6|14349.8|14348.8|14350.6|14349.6|14344.7|14343.7|120
1649443540000|2022-04-08 18:45:40|14349.7|14348.7|14352.1|14351.1|14352.5|14351.5|14349.1|14348.1|80
1649443550000|2022-04-08 18:45:50|14352.3|14351.3|14353.1|14352.1|14354.3|14353.3|14350.5|14349.5|170
1649443560000|2022-04-08 18:46:00|14353|14352|14355.5|14354.5|14355.7|14354.7|14350.1|14349.1|126
1649443570000|2022-04-08 18:46:10|14355.6|14354.6|14354.1|14353.1|14355.8|14354.8|14352.6|14351.6|85
1649443580000|2022-04-08 18:46:20|14353.7|14352.7|14352.8|14351.8|14358.1|14357.1|14351.6|14350.6|171
1649443590000|2022-04-08 18:46:30|14353|14352|14350.5|14349.5|14354.1|14353.1|14350.3|14349.3|78
1649443600000|2022-04-08 18:46:40|14350.3|14349.3|14354|14353|14355.5|14354.5|14349.8|14348.8|50
1649443610000|2022-04-08 18:46:50|14354.1|14353.1|14354.8|14353.8|14354.8|14353.8|14352.6|14351.6|54
1649443620000|2022-04-08 18:47:00|14354.6|14353.6|14360.1|14359.1|14360.1|14359.1|14354.6|14353.6|155
1649443630000|2022-04-08 18:47:10|14359.5|14358.5|14358.3|14357.3|14360.2|14359.2|14358|14357|131
1649443640000|2022-04-08 18:47:20|14358.2|14357.2|14360.3|14359.3|14361.8|14360.8|14358.2|14357.2|174
1649443650000|2022-04-08 18:47:30|14360.6|14359.6|14360.6|14359.6|14361.5|14360.5|14356.7|14355.7|205
1649443660000|2022-04-08 18:47:40|14360.8|14359.8|14367.3|14366.3|14369.3|14368.3|14360.6|14359.6|406
1649443670000|2022-04-08 18:47:50|14367.2|14366.2|14360.3|14359.3|14368.8|14367.8|14359.6|14358.6|244
1649443680000|2022-04-08 18:48:00|14360.1|14359.1|14365.7|14364.7|14366.3|14365.3|14358.8|14357.8|159
1649443690000|2022-04-08 18:48:10|14365.6|14364.6|14367.6|14366.6|14367.7|14366.7|14364.1|14363.1|222
1649443700000|2022-04-08 18:48:20|14367.5|14366.5|14368.5|14367.5|14368.6|14367.6|14365.6|14364.6|110
1649443710000|2022-04-08 18:48:30|14368.6|14367.6|14366.5|14365.5|14368.8|14367.8|14365.3|14364.3|86
1649443720000|2022-04-08 18:48:40|14366.2|14365.2|14369|14368|14369.1|14368.1|14365.3|14364.3|44
1649443730000|2022-04-08 18:48:50|14368.8|14367.8|14368.8|14367.8|14369.8|14368.8|14367.6|14366.6|41
1649443740000|2022-04-08 18:49:00|14368.7|14367.7|14369.8|14368.8|14374.2|14373.2|14368.5|14367.5|262
1649443750000|2022-04-08 18:49:10|14370|14369|14368.2|14367.2|14370.8|14369.8|14367.5|14366.5|59
1649443760000|2022-04-08 18:49:20|14368|14367|14371.8|14370.8|14373|14372|14367.3|14366.3|108
1649443770000|2022-04-08 18:49:30|14371.7|14370.7|14373.2|14372.2|14373.6|14372.6|14371.1|14370.1|96
1649443780000|2022-04-08 18:49:40|14373.1|14372.1|14374.6|14373.6|14375.5|14374.5|14372.7|14371.7|232
1649443790000|2022-04-08 18:49:50|14374.7|14373.7|14374.1|14373.1|14374.8|14373.8|14372.6|14371.6|86
1649443800000|2022-04-08 18:50:00|14373.8|14372.8|14372.6|14371.6|14375.8|14374.8|14372.5|14371.5|156
1649443810000|2022-04-08 18:50:10|14372|14371|14373.2|14372.2|14374.3|14373.3|14368.8|14367.8|240
1649443820000|2022-04-08 18:50:20|14373.3|14372.3|14376.3|14375.3|14376.3|14375.3|14373.3|14372.3|112
1649443830000|2022-04-08 18:50:30|14376.1|14375.1|14378.3|14377.3|14378.3|14377.3|14375.5|14374.5|281
1649443840000|2022-04-08 18:50:40|14378.2|14377.2|14377.5|14376.5|14380|14379|14376.5|14375.5|288
1649443850000|2022-04-08 18:50:50|14377.3|14376.3|14373.8|14372.8|14379.3|14378.3|14373.8|14372.8|259
1649443860000|2022-04-08 18:51:00|14374|14373|14372.7|14371.7|14375.3|14374.3|14372.3|14371.3|127
1649443870000|2022-04-08 18:51:10|14372.8|14371.8|14372.7|14371.7|14376.5|14375.5|14372.2|14371.2|63
1649443880000|2022-04-08 18:51:20|14373.1|14372.1|14374.8|14373.8|14374.8|14373.8|14372.1|14371.1|76
1649443890000|2022-04-08 18:51:30|14375.1|14374.1|14373.6|14372.6|14375.1|14374.1|14372.1|14371.1|153
1649443900000|2022-04-08 18:51:40|14373.5|14372.5|14375.2|14374.2|14375.8|14374.8|14372.8|14371.8|76
1649443910000|2022-04-08 18:51:50|14375.5|14374.5|14377.2|14376.2|14378.2|14377.2|14374.8|14373.8|106
1649443920000|2022-04-08 18:52:00|14377.1|14376.1|14381|14380|14382.8|14381.8|14376.6|14375.6|262
1649443930000|2022-04-08 18:52:10|14381.3|14380.3|14391.1|14390.1|14393.5|14392.5|14381.2|14380.2|574
1649443940000|2022-04-08 18:52:20|14390.6|14389.6|14386.8|14385.8|14392.3|14391.3|14386.3|14385.3|326
1649443950000|2022-04-08 18:52:30|14387|14386|14390.6|14389.6|14391.6|14390.6|14386.6|14385.6|166
1649443960000|2022-04-08 18:52:40|14390.1|14389.1|14387.3|14386.3|14390.3|14389.3|14386.3|14385.3|153
1649443970000|2022-04-08 18:52:50|14387.6|14386.6|14391.6|14390.6|14392|14391|14387.3|14386.3|102
1649443980000|2022-04-08 18:53:00|14391.3|14390.3|14393.3|14392.3|14393.3|14392.3|14389.8|14388.8|198
1649443990000|2022-04-08 18:53:10|14393.2|14392.2|14404.8|14403.8|14405.2|14404.2|14391.6|14390.6|489
1649444000000|2022-04-08 18:53:20|14405|14404|14403.6|14402.6|14405.8|14404.8|14401.7|14400.7|431
1649444010000|2022-04-08 18:53:30|14403.8|14402.8|14398.2|14397.2|14404.2|14403.2|14398.2|14397.2|405
1649444020000|2022-04-08 18:53:40|14398.1|14397.1|14396.3|14395.3|14398.6|14397.6|14393.8|14392.8|440
1649444030000|2022-04-08 18:53:50|14396.2|14395.2|14399|14398|14402.1|14401.1|14396.1|14395.1|203
1649444040000|2022-04-08 18:54:00|14399.1|14398.1|14401.6|14400.6|14403.2|14402.2|14398.6|14397.6|250
1649444050000|2022-04-08 18:54:10|14401.5|14400.5|14399.2|14398.2|14402.1|14401.1|14397.8|14396.8|137
1649444060000|2022-04-08 18:54:20|14399.6|14398.6|14398.8|14397.8|14399.6|14398.6|14396.5|14395.5|155
1649444070000|2022-04-08 18:54:30|14398.6|14397.6|14395.6|14394.6|14398.8|14397.8|14394.8|14393.8|140
1649444080000|2022-04-08 18:54:40|14395.8|14394.8|14395.6|14394.6|14396.3|14395.3|14395|14394|66
1649444090000|2022-04-08 18:54:50|14395.7|14394.7|14396.7|14395.7|14397.1|14396.1|14393.6|14392.6|174
1649444100000|2022-04-08 18:55:00|14396.5|14395.5|14393.6|14392.6|14396.7|14395.7|14392.2|14391.2|276
1649444110000|2022-04-08 18:55:10|14393.3|14392.3|14395.3|14394.3|14396.3|14395.3|14391.7|14390.7|127
1649444120000|2022-04-08 18:55:20|14395.2|14394.2|14392.7|14391.7|14395.8|14394.8|14392.5|14391.5|202
1649444130000|2022-04-08 18:55:30|14392.6|14391.6|14395.6|14394.6|14395.6|14394.6|14390.7|14389.7|285
1649444140000|2022-04-08 18:55:40|14395|14394|14392.1|14391.1|14395.6|14394.6|14391.1|14390.1|117
1649444150000|2022-04-08 18:55:50|14392|14391|14390.6|14389.6|14392.3|14391.3|14390|14389|173
1649444160000|2022-04-08 18:56:00|14390.5|14389.5|14388.2|14387.2|14391.6|14390.6|14387.8|14386.8|270
1649444170000|2022-04-08 18:56:10|14388.3|14387.3|14382.5|14381.5|14388.3|14387.3|14380.6|14379.6|371
1649444180000|2022-04-08 18:56:20|14382.3|14381.3|14379.1|14378.1|14382.6|14381.6|14378.8|14377.8|197
1649444190000|2022-04-08 18:56:30|14379|14378|14378.1|14377.1|14379|14378|14374.8|14373.8|253
1649444200000|2022-04-08 18:56:40|14378|14377|14380.3|14379.3|14380.6|14379.6|14376.2|14375.2|120
1649444210000|2022-04-08 18:56:50|14380.6|14379.6|14379.7|14378.7|14382|14381|14378.2|14377.2|108
1649444220000|2022-04-08 18:57:00|14379.8|14378.8|14381.7|14380.7|14384.6|14383.6|14379.8|14378.8|137
1649444230000|2022-04-08 18:57:10|14381.6|14380.6|14377|14376|14381.6|14380.6|14376.6|14375.6|118
1649444240000|2022-04-08 18:57:20|14377.1|14376.1|14380.5|14379.5|14381|14380|14376.7|14375.7|132
1649444250000|2022-04-08 18:57:30|14380.6|14379.6|14381.1|14380.1|14381.2|14380.2|14379.1|14378.1|30
1649444260000|2022-04-08 18:57:40|14380.8|14379.8|14379.2|14378.2|14382.6|14381.6|14379.2|14378.2|120
1649444270000|2022-04-08 18:57:50|14379.1|14378.1|14380.8|14379.8|14380.8|14379.8|14378.6|14377.6|67
1649444280000|2022-04-08 18:58:00|14381|14380|14381|14380|14382|14381|14378.1|14377.1|72
1649444290000|2022-04-08 18:58:10|14380.8|14379.8|14380|14379|14381|14380|14378|14377|56
1649444300000|2022-04-08 18:58:20|14379.8|14378.8|14379|14378|14381.7|14380.7|14378.2|14377.2|47
1649444310000|2022-04-08 18:58:30|14379.5|14378.5|14379.1|14378.1|14380.1|14379.1|14378.2|14377.2|47
1649444320000|2022-04-08 18:58:40|14379.2|14378.2|14377.1|14376.1|14379.2|14378.2|14375|14374|165
1649444330000|2022-04-08 18:58:50|14377|14376|14378.6|14377.6|14378.6|14377.6|14376.1|14375.1|62
1649444340000|2022-04-08 18:59:00|14378.7|14377.7|14378.7|14377.7|14380.3|14379.3|14378|14377|146
1649444350000|2022-04-08 18:59:10|14378.8|14377.8|14379.2|14378.2|14379.8|14378.8|14378.2|14377.2|48
1649444360000|2022-04-08 18:59:20|14379.1|14378.1|14376.1|14375.1|14380.6|14379.6|14374.8|14373.8|173
1649444370000|2022-04-08 18:59:30|14375|14374|14373.6|14372.6|14376.3|14375.3|14372.1|14371.1|218
1649444380000|2022-04-08 18:59:40|14374|14373|14377.2|14376.2|14378.8|14377.8|14372.5|14371.5|218
1649444390000|2022-04-08 18:59:50|14377.1|14376.1|14377|14376|14378|14377|14375.6|14374.6|125
1649444400000|2022-04-08 19:00:00|14377.3|14376.3|14374.1|14373.1|14377.3|14376.3|14373.5|14372.5|193
1649444410000|2022-04-08 19:00:10|14374.2|14373.2|14369.3|14368.3|14374.6|14373.6|14367.7|14366.7|389
1649444420000|2022-04-08 19:00:20|14369.2|14368.2|14368.3|14367.3|14371.7|14370.7|14366.7|14365.7|420
1649444430000|2022-04-08 19:00:30|14369|14368|14369.8|14368.8|14372.8|14371.8|14367.2|14366.2|238
1649444440000|2022-04-08 19:00:40|14370|14369|14376.1|14375.1|14376.3|14375.3|14369.8|14368.8|176
1649444450000|2022-04-08 19:00:50|14375.8|14374.8|14373.2|14372.2|14376.3|14375.3|14372.8|14371.8|202
1649444460000|2022-04-08 19:01:00|14372.3|14371.3|14370.3|14369.3|14373.1|14372.1|14368.7|14367.7|156
1649444470000|2022-04-08 19:01:10|14370|14369|14375.6|14374.6|14375.6|14374.6|14370|14369|122
1649444480000|2022-04-08 19:01:20|14375.3|14374.3|14378.8|14377.8|14379.7|14378.7|14374.2|14373.2|281
1649444490000|2022-04-08 19:01:30|14378.7|14377.7|14373.8|14372.8|14380.3|14379.3|14373.7|14372.7|220
1649444500000|2022-04-08 19:01:40|14374.1|14373.1|14374.6|14373.6|14376.3|14375.3|14373.8|14372.8|162
1649444510000|2022-04-08 19:01:50|14374.7|14373.7|14376|14375|14376.8|14375.8|14373.6|14372.6|102
1649444520000|2022-04-08 19:02:00|14376.1|14375.1|14372.1|14371.1|14377.1|14376.1|14372.1|14371.1|378
1649444530000|2022-04-08 19:02:10|14372|14371|14373.7|14372.7|14375.8|14374.8|14370.3|14369.3|354
1649444540000|2022-04-08 19:02:20|14373.8|14372.8|14370.1|14369.1|14374.1|14373.1|14369.8|14368.8|175
1649444550000|2022-04-08 19:02:30|14370.3|14369.3|14373.5|14372.5|14373.6|14372.6|14368.7|14367.7|230
1649444560000|2022-04-08 19:02:40|14373.6|14372.6|14376.2|14375.2|14377.1|14376.1|14373.6|14372.6|194
1649444570000|2022-04-08 19:02:50|14376.1|14375.1|14376.7|14375.7|14377.1|14376.1|14374.2|14373.2|188
1649444580000|2022-04-08 19:03:00|14377|14376|14376.8|14375.8|14379.8|14378.8|14376|14375|182
1649444590000|2022-04-08 19:03:10|14376.6|14375.6|14379.3|14378.3|14379.8|14378.8|14376.3|14375.3|133
1649444600000|2022-04-08 19:03:20|14379.5|14378.5|14380.1|14379.1|14381.1|14380.1|14376.3|14375.3|179
1649444610000|2022-04-08 19:03:30|14380.2|14379.2|14379.8|14378.8|14381.6|14380.6|14379.3|14378.3|123
1649444620000|2022-04-08 19:03:40|14379.7|14378.7|14379.7|14378.7|14381.6|14380.6|14379.2|14378.2|87
1649444630000|2022-04-08 19:03:50|14379.6|14378.6|14377.1|14376.1|14380.1|14379.1|14376.3|14375.3|87
1649444640000|2022-04-08 19:04:00|14376.5|14375.5|14374.3|14373.3|14378.1|14377.1|14374.1|14373.1|110
1649444650000|2022-04-08 19:04:10|14376.2|14375.2|14376.1|14375.1|14378|14377|14372.5|14371.5|199
1649444660000|2022-04-08 19:04:20|14376.2|14375.2|14378.1|14377.1|14378.8|14377.8|14375.1|14374.1|86
1649444670000|2022-04-08 19:04:30|14377.8|14376.8|14371.3|14370.3|14378.6|14377.6|14370.1|14369.1|172
1649444680000|2022-04-08 19:04:40|14371|14370|14370.8|14369.8|14371.1|14370.1|14369.1|14368.1|80
1649444690000|2022-04-08 19:04:50|14370.7|14369.7|14372.8|14371.8|14372.8|14371.8|14369.8|14368.8|89
1649444700000|2022-04-08 19:05:00|14372.7|14371.7|14374.5|14373.5|14374.7|14373.7|14371.7|14370.7|147
1649444710000|2022-04-08 19:05:10|14374.6|14373.6|14375.1|14374.1|14375.1|14374.1|14372.8|14371.8|93
1649444720000|2022-04-08 19:05:20|14375|14374|14377.1|14376.1|14377.7|14376.7|14373.8|14372.8|95
1649444730000|2022-04-08 19:05:30|14377.2|14376.2|14379.2|14378.2|14379.7|14378.7|14375.1|14374.1|193
1649444740000|2022-04-08 19:05:40|14379.1|14378.1|14381.8|14380.8|14383.3|14382.3|14379.1|14378.1|185
1649444750000|2022-04-08 19:05:50|14381.7|14380.7|14374.5|14373.5|14381.8|14380.8|14372.8|14371.8|355
1649444760000|2022-04-08 19:06:00|14374.1|14373.1|14372.6|14371.6|14374.1|14373.1|14368.8|14367.8|248
1649444770000|2022-04-08 19:06:10|14372.7|14371.7|14368.2|14367.2|14373.5|14372.5|14367.8|14366.8|218
1649444780000|2022-04-08 19:06:20|14368|14367|14364.7|14363.7|14368.3|14367.3|14362.5|14361.5|646
1649444790000|2022-04-08 19:06:30|14364.6|14363.6|14366|14365|14366.5|14365.5|14363.6|14362.6|196
1649444800000|2022-04-08 19:06:40|14365.8|14364.8|14370.8|14369.8|14371|14370|14364.6|14363.6|160
1649444810000|2022-04-08 19:06:50|14370.7|14369.7|14367.5|14366.5|14371.1|14370.1|14367.3|14366.3|70
1649444820000|2022-04-08 19:07:00|14367.6|14366.6|14364.5|14363.5|14367.6|14366.6|14363.2|14362.2|306
1649444830000|2022-04-08 19:07:10|14364.3|14363.3|14366.3|14365.3|14367.7|14366.7|14362.8|14361.8|206
1649444840000|2022-04-08 19:07:20|14366.6|14365.6|14365|14364|14366.6|14365.6|14363.7|14362.7|122
1649444850000|2022-04-08 19:07:30|14364.8|14363.8|14365.7|14364.7|14366.1|14365.1|14362.6|14361.6|213
1649444860000|2022-04-08 19:07:40|14365.8|14364.8|14369|14368|14370.2|14369.2|14365.3|14364.3|304
1649444870000|2022-04-08 19:07:50|14369.1|14368.1|14366.2|14365.2|14369.3|14368.3|14366.2|14365.2|67
1649444880000|2022-04-08 19:08:00|14366.1|14365.1|14364.6|14363.6|14366.3|14365.3|14362.1|14361.1|179
1649444890000|2022-04-08 19:08:10|14364.3|14363.3|14362.3|14361.3|14364.8|14363.8|14360.3|14359.3|164
1649444900000|2022-04-08 19:08:20|14361.7|14360.7|14363.6|14362.6|14363.6|14362.6|14361.1|14360.1|124
1649444910000|2022-04-08 19:08:30|14363.7|14362.7|14361.6|14360.6|14363.8|14362.8|14360.8|14359.8|41
1649444920000|2022-04-08 19:08:40|14361.8|14360.8|14363.7|14362.7|14364.3|14363.3|14360.8|14359.8|112
1649444930000|2022-04-08 19:08:50|14363.6|14362.6|14365|14364|14366.3|14365.3|14362.1|14361.1|90
1649444940000|2022-04-08 19:09:00|14365.1|14364.1|14362.5|14361.5|14368.2|14367.2|14362.3|14361.3|139
1649444950000|2022-04-08 19:09:10|14362.8|14361.8|14363.8|14362.8|14367.6|14366.6|14362|14361|141
1649444960000|2022-04-08 19:09:20|14364.1|14363.1|14360.5|14359.5|14364.3|14363.3|14360.3|14359.3|185
1649444970000|2022-04-08 19:09:30|14360.3|14359.3|14361.7|14360.7|14361.7|14360.7|14357.3|14356.3|336
1649444980000|2022-04-08 19:09:40|14362|14361|14361.8|14360.8|14364.1|14363.1|14360.3|14359.3|152
1649444990000|2022-04-08 19:09:50|14362.3|14361.3|14363.8|14362.8|14365.6|14364.6|14362.1|14361.1|191
1649445000000|2022-04-08 19:10:00|14363.7|14362.7|14367.5|14366.5|14368.6|14367.6|14361.3|14360.3|247
1649445010000|2022-04-08 19:10:10|14367.6|14366.6|14370.7|14369.7|14371.1|14370.1|14367|14366|306
1649445020000|2022-04-08 19:10:20|14370.8|14369.8|14360.6|14359.6|14372|14371|14359.8|14358.8|333
1649445030000|2022-04-08 19:10:30|14360.5|14359.5|14363|14362|14363.6|14362.6|14359.8|14358.8|306
1649445040000|2022-04-08 19:10:40|14362.8|14361.8|14361.2|14360.2|14366.8|14365.8|14358.3|14357.3|266
1649445050000|2022-04-08 19:10:50|14361.3|14360.3|14358.5|14357.5|14362.6|14361.6|14357.7|14356.7|190
1649445060000|2022-04-08 19:11:00|14358.6|14357.6|14359.8|14358.8|14360.7|14359.7|14357.6|14356.6|148
1649445070000|2022-04-08 19:11:10|14360.1|14359.1|14361.5|14360.5|14363.3|14362.3|14359.8|14358.8|141
1649445080000|2022-04-08 19:11:20|14361.6|14360.6|14361.6|14360.6|14362.7|14361.7|14360.8|14359.8|62
1649445090000|2022-04-08 19:11:30|14361.7|14360.7|14361.3|14360.3|14364.2|14363.2|14361.1|14360.1|126
1649445100000|2022-04-08 19:11:40|14361.2|14360.2|14358.5|14357.5|14361.6|14360.6|14356.6|14355.6|219
1649445110000|2022-04-08 19:11:50|14358.7|14357.7|14364.8|14363.8|14365.1|14364.1|14358.5|14357.5|412
1649445120000|2022-04-08 19:12:00|14364.7|14363.7|14364.7|14363.7|14366.3|14365.3|14359.8|14358.8|253
1649445130000|2022-04-08 19:12:10|14364.6|14363.6|14370.1|14369.1|14370.1|14369.1|14363.6|14362.6|169
1649445140000|2022-04-08 19:12:20|14369.7|14368.7|14377.6|14376.6|14378.6|14377.6|14368.7|14367.7|312
1649445150000|2022-04-08 19:12:30|14379|14378|14378.1|14377.1|14380.1|14379.1|14376.3|14375.3|483
1649445160000|2022-04-08 19:12:40|14378.5|14377.5|14375.2|14374.2|14378.5|14377.5|14375.2|14374.2|158
1649445170000|2022-04-08 19:12:50|14375.1|14374.1|14373.6|14372.6|14375.1|14374.1|14369.6|14368.6|209
1649445180000|2022-04-08 19:13:00|14373.5|14372.5|14378.8|14377.8|14378.8|14377.8|14373.2|14372.2|206
1649445190000|2022-04-08 19:13:10|14378.7|14377.7|14380.3|14379.3|14381|14380|14377.7|14376.7|204
1649445200000|2022-04-08 19:13:20|14380.2|14379.2|14383.3|14382.3|14384.8|14383.8|14378.8|14377.8|219
1649445210000|2022-04-08 19:13:30|14383.1|14382.1|14387.3|14386.3|14387.8|14386.8|14383.1|14382.1|254
1649445220000|2022-04-08 19:13:40|14387.5|14386.5|14408.7|14407.7|14408.8|14407.8|14387.5|14386.5|761
1649445230000|2022-04-08 19:13:50|14408.8|14407.8|14397.7|14396.7|14410.1|14409.1|14397|14396|570
1649445240000|2022-04-08 19:14:00|14398.7|14397.7|14396.7|14395.7|14400.2|14399.2|14395|14394|213
1649445250000|2022-04-08 19:14:10|14395.5|14394.5|14395.3|14394.3|14399.5|14398.5|14395|14394|264
1649445260000|2022-04-08 19:14:20|14395.1|14394.1|14387.5|14386.5|14398|14397|14386.2|14385.2|319
1649445270000|2022-04-08 19:14:30|14387.7|14386.7|14388|14387|14390.3|14389.3|14385.6|14384.6|235
1649445280000|2022-04-08 19:14:40|14387.8|14386.8|14388.1|14387.1|14389.7|14388.7|14386.8|14385.8|135
1649445290000|2022-04-08 19:14:50|14388|14387|14386.5|14385.5|14388.6|14387.6|14386.3|14385.3|90
1649445300000|2022-04-08 19:15:00|14384.3|14383.3|14380.8|14379.8|14385.8|14384.8|14379.5|14378.5|790
1649445310000|2022-04-08 19:15:10|14381|14380|14381.8|14380.8|14384.7|14383.7|14380|14379|122
1649445320000|2022-04-08 19:15:20|14382.1|14381.1|14380|14379|14382.3|14381.3|14378.8|14377.8|206
1649445330000|2022-04-08 19:15:30|14379.8|14378.8|14382.1|14381.1|14382.6|14381.6|14378.7|14377.7|104
1649445340000|2022-04-08 19:15:40|14382|14381|14380.7|14379.7|14382.1|14381.1|14378.8|14377.8|147
1649445350000|2022-04-08 19:15:50|14381.2|14380.2|14386.8|14385.8|14388.7|14387.7|14381.1|14380.1|233
1649445360000|2022-04-08 19:16:00|14386.7|14385.7|14381.8|14380.8|14387.8|14386.8|14381.6|14380.6|226
1649445370000|2022-04-08 19:16:10|14382|14381|14387.2|14386.2|14387.8|14386.8|14381.2|14380.2|99
1649445380000|2022-04-08 19:16:20|14387.3|14386.3|14388.6|14387.6|14389.6|14388.6|14387.2|14386.2|144
1649445390000|2022-04-08 19:16:30|14388.7|14387.7|14390|14389|14390.3|14389.3|14387.6|14386.6|137
1649445400000|2022-04-08 19:16:40|14389.8|14388.8|14393.8|14392.8|14394.7|14393.7|14389.8|14388.8|223
1649445410000|2022-04-08 19:16:50|14394|14393|14392.3|14391.3|14394.8|14393.8|14391.7|14390.7|192
1649445420000|2022-04-08 19:17:00|14392.6|14391.6|14393.8|14392.8|14394.5|14393.5|14387.1|14386.1|267
1649445430000|2022-04-08 19:17:10|14393.6|14392.6|14395.6|14394.6|14397.2|14396.2|14392.8|14391.8|129
1649445440000|2022-04-08 19:17:20|14395.3|14394.3|14393.2|14392.2|14396.1|14395.1|14391.3|14390.3|125
1649445450000|2022-04-08 19:17:30|14393.1|14392.1|14396.2|14395.2|14396.6|14395.6|14391.1|14390.1|102
1649445460000|2022-04-08 19:17:40|14396.1|14395.1|14402|14401|14403.7|14402.7|14396|14395|337
1649445470000|2022-04-08 19:17:50|14401.8|14400.8|14403.6|14402.6|14404|14403|14401.3|14400.3|196
1649445480000|2022-04-08 19:18:00|14403.7|14402.7|14406.6|14405.6|14409.1|14408.1|14403.3|14402.3|226
1649445490000|2022-04-08 19:18:10|14406.5|14405.5|14406.1|14405.1|14411.2|14410.2|14405.8|14404.8|293
1649445500000|2022-04-08 19:18:20|14406|14405|14405.6|14404.6|14406.8|14405.8|14403.7|14402.7|287
1649445510000|2022-04-08 19:18:30|14405.7|14404.7|14402.1|14401.1|14405.7|14404.7|14398.6|14397.6|367
1649445520000|2022-04-08 19:18:40|14402.3|14401.3|14401.2|14400.2|14404.1|14403.1|14400.7|14399.7|109
1649445530000|2022-04-08 19:18:50|14401.3|14400.3|14397.7|14396.7|14401.6|14400.6|14397.7|14396.7|154
1649445540000|2022-04-08 19:19:00|14397.8|14396.8|14388.8|14387.8|14397.8|14396.8|14388.3|14387.3|321
1649445550000|2022-04-08 19:19:10|14388.5|14387.5|14390.1|14389.1|14392.3|14391.3|14386.1|14385.1|248
1649445560000|2022-04-08 19:19:20|14390|14389|14389.1|14388.1|14390|14389|14386.5|14385.5|189
1649445570000|2022-04-08 19:19:30|14389|14388|14385.6|14384.6|14389.1|14388.1|14384.8|14383.8|128
1649445580000|2022-04-08 19:19:40|14385.7|14384.7|14379.3|14378.3|14385.7|14384.7|14376.8|14375.8|230
1649445590000|2022-04-08 19:19:50|14379|14378|14378.8|14377.8|14380.1|14379.1|14377.1|14376.1|199
1649445600000|2022-04-08 19:20:00|14379.1|14378.1|14382.1|14381.1|14382.6|14381.6|14376|14375|282
1649445610000|2022-04-08 19:20:10|14382|14381|14379.9|14378.9|14384.4|14383.4|14378.4|14377.4|129
1649445620000|2022-04-08 19:20:20|14380|14379|14383.8|14382.8|14383.8|14382.8|14378.1|14377.1|118
1649445630000|2022-04-08 19:20:30|14383.5|14382.5|14384.9|14383.9|14384.9|14383.9|14381.3|14380.3|132
1649445640000|2022-04-08 19:20:40|14384.8|14383.8|14383|14382|14390.3|14389.3|14382.5|14381.5|286
1649445650000|2022-04-08 19:20:50|14383.1|14382.1|14382.5|14381.5|14383.1|14382.1|14379.1|14378.1|156
1649445660000|2022-04-08 19:21:00|14382.9|14381.9|14381.3|14380.3|14383.3|14382.3|14378.9|14377.9|92
1649445670000|2022-04-08 19:21:10|14381.4|14380.4|14379.9|14378.9|14382.9|14381.9|14377.1|14376.1|120
1649445680000|2022-04-08 19:21:20|14380|14379|14378.6|14377.6|14380|14379|14376.1|14375.1|117
1649445690000|2022-04-08 19:21:30|14378.5|14377.5|14376.4|14375.4|14379.4|14378.4|14375.4|14374.4|88
1649445700000|2022-04-08 19:21:40|14376.5|14375.5|14378.8|14377.8|14379.8|14378.8|14375.3|14374.3|108
1649445710000|2022-04-08 19:21:50|14379|14378|14378.4|14377.4|14379.6|14378.6|14376.9|14375.9|52
1649445720000|2022-04-08 19:22:00|14375.9|14374.9|14375.1|14374.1|14376.5|14375.5|14374.5|14373.5|113
1649445730000|2022-04-08 19:22:10|14375.3|14374.3|14371|14370|14375.4|14374.4|14370.8|14369.8|196
1649445740000|2022-04-08 19:22:20|14370.9|14369.9|14366.9|14365.9|14371.5|14370.5|14363.6|14362.6|304
1649445750000|2022-04-08 19:22:30|14367.1|14366.1|14368.5|14367.5|14371.4|14370.4|14367.1|14366.1|129
1649445760000|2022-04-08 19:22:40|14368.6|14367.6|14367.9|14366.9|14369.9|14368.9|14367.3|14366.3|69
1649445770000|2022-04-08 19:22:50|14366.6|14365.6|14367.8|14366.8|14370.4|14369.4|14366.6|14365.6|115
1649445780000|2022-04-08 19:23:00|14367.1|14366.1|14369.6|14368.6|14370.4|14369.4|14366.8|14365.8|110
1649445790000|2022-04-08 19:23:10|14370|14369|14373.4|14372.4|14373.6|14372.6|14367.9|14366.9|154
1649445800000|2022-04-08 19:23:20|14373.3|14372.3|14376.3|14375.3|14376.6|14375.6|14371.8|14370.8|129
1649445810000|2022-04-08 19:23:30|14376.4|14375.4|14382.5|14381.5|14387.3|14386.3|14375.8|14374.8|389
1649445820000|2022-04-08 19:23:40|14383.5|14382.5|14376.3|14375.3|14383.6|14382.6|14374.8|14373.8|241
1649445830000|2022-04-08 19:23:50|14376.5|14375.5|14373.5|14372.5|14378.1|14377.1|14373.1|14372.1|141
1649445840000|2022-04-08 19:24:00|14373.6|14372.6|14374.6|14373.6|14376.4|14375.4|14372|14371|164
1649445850000|2022-04-08 19:24:10|14375.3|14374.3|14373.5|14372.5|14376.9|14375.9|14373.1|14372.1|96
1649445860000|2022-04-08 19:24:20|14373.4|14372.4|14379.5|14378.5|14379.5|14378.5|14372.8|14371.8|106
1649445870000|2022-04-08 19:24:30|14378.9|14377.9|14379.4|14378.4|14380.1|14379.1|14377.5|14376.5|138
1649445880000|2022-04-08 19:24:40|14379.3|14378.3|14377|14376|14379.4|14378.4|14374.8|14373.8|101
1649445890000|2022-04-08 19:24:50|14376.6|14375.6|14376.8|14375.8|14378.9|14377.9|14375.8|14374.8|75
1649445900000|2022-04-08 19:25:00|14376.9|14375.9|14380.3|14379.3|14381.5|14380.5|14375|14374|254
1649445910000|2022-04-08 19:25:10|14380.1|14379.1|14381.8|14380.8|14384.1|14383.1|14379.9|14378.9|180
1649445920000|2022-04-08 19:25:20|14381.9|14380.9|14383.1|14382.1|14383.3|14382.3|14381.6|14380.6|122
1649445930000|2022-04-08 19:25:30|14382.5|14381.5|14384.6|14383.6|14386.1|14385.1|14382.4|14381.4|220
1649445940000|2022-04-08 19:25:40|14384.8|14383.8|14384.1|14383.1|14385.4|14384.4|14383.1|14382.1|113
1649445950000|2022-04-08 19:25:50|14384.3|14383.3|14384.6|14383.6|14384.6|14383.6|14379.1|14378.1|146
1649445960000|2022-04-08 19:26:00|14384.1|14383.1|14380|14379|14385|14384|14379.6|14378.6|147
1649445970000|2022-04-08 19:26:10|14379.9|14378.9|14375.6|14374.6|14379.9|14378.9|14373.9|14372.9|183
1649445980000|2022-04-08 19:26:20|14375|14374|14377.3|14376.3|14380.9|14379.9|14374.4|14373.4|146
1649445990000|2022-04-08 19:26:30|14377.6|14376.6|14381.5|14380.5|14382.5|14381.5|14377.6|14376.6|79
1649446000000|2022-04-08 19:26:40|14381.6|14380.6|14379.1|14378.1|14382|14381|14378.6|14377.6|65
1649446010000|2022-04-08 19:26:50|14379|14378|14381.3|14380.3|14382.5|14381.5|14379|14378|74
1649446020000|2022-04-08 19:27:00|14381.1|14380.1|14376.6|14375.6|14381.9|14380.9|14375.8|14374.8|147
1649446030000|2022-04-08 19:27:10|14376.8|14375.8|14382.4|14381.4|14384.8|14383.8|14376.6|14375.6|169
1649446040000|2022-04-08 19:27:20|14382.8|14381.8|14378.4|14377.4|14382.8|14381.8|14376.3|14375.3|121
1649446050000|2022-04-08 19:27:30|14378.5|14377.5|14377.9|14376.9|14379.5|14378.5|14376.1|14375.1|55
1649446060000|2022-04-08 19:27:40|14377.6|14376.6|14379.4|14378.4|14379.9|14378.9|14377.1|14376.1|76
1649446070000|2022-04-08 19:27:50|14379.3|14378.3|14377.3|14376.3|14379.9|14378.9|14376.4|14375.4|85
1649446080000|2022-04-08 19:28:00|14377.1|14376.1|14379.8|14378.8|14381.4|14380.4|14376.6|14375.6|99
1649446090000|2022-04-08 19:28:10|14380|14379|14377|14376|14380.5|14379.5|14376.6|14375.6|88
1649446100000|2022-04-08 19:28:20|14376.9|14375.9|14376.1|14375.1|14376.9|14375.9|14373.3|14372.3|195
1649446110000|2022-04-08 19:28:30|14375.9|14374.9|14379.9|14378.9|14383.3|14382.3|14375.4|14374.4|209
1649446120000|2022-04-08 19:28:40|14380|14379|14381.3|14380.3|14383.9|14382.9|14379.4|14378.4|151
1649446130000|2022-04-08 19:28:50|14381.4|14380.4|14381.4|14380.4|14382.1|14381.1|14380.4|14379.4|72
1649446140000|2022-04-08 19:29:00|14381.3|14380.3|14385|14384|14385.6|14384.6|14381.3|14380.3|218
1649446150000|2022-04-08 19:29:10|14384.9|14383.9|14383.1|14382.1|14388.1|14387.1|14382.5|14381.5|236
1649446160000|2022-04-08 19:29:20|14383|14382|14383.6|14382.6|14384.1|14383.1|14377.9|14376.9|274
1649446170000|2022-04-08 19:29:30|14383|14382|14382.3|14381.3|14384.1|14383.1|14378.9|14377.9|82
1649446180000|2022-04-08 19:29:40|14382.1|14381.1|14382.9|14381.9|14384.9|14383.9|14380.8|14379.8|86
1649446190000|2022-04-08 19:29:50|14382.8|14381.8|14383|14382|14383.6|14382.6|14380.3|14379.3|106
1649446200000|2022-04-08 19:30:00|14384.9|14383.9|14382.8|14381.8|14392.3|14391.3|14382.4|14381.4|582
1649446210000|2022-04-08 19:30:10|14382.4|14381.4|14388.1|14387.1|14388.4|14387.4|14382.1|14381.1|200
1649446220000|2022-04-08 19:30:20|14388.4|14387.4|14390.4|14389.4|14394.8|14393.8|14388.3|14387.3|261
1649446230000|2022-04-08 19:30:30|14390.1|14389.1|14386.4|14385.4|14390.1|14389.1|14385.1|14384.1|188
1649446240000|2022-04-08 19:30:40|14386.5|14385.5|14388.6|14387.6|14389.3|14388.3|14384.9|14383.9|93
1649446250000|2022-04-08 19:30:50|14388.8|14387.8|14389.3|14388.3|14391.6|14390.6|14388.5|14387.5|112
1649446260000|2022-04-08 19:31:00|14389.1|14388.1|14391.3|14390.3|14394.1|14393.1|14389.1|14388.1|199
1649446270000|2022-04-08 19:31:10|14391.4|14390.4|14388.6|14387.6|14391.6|14390.6|14388.1|14387.1|215
1649446280000|2022-04-08 19:31:20|14388.8|14387.8|14382.9|14381.9|14388.9|14387.9|14382.5|14381.5|170
1649446290000|2022-04-08 19:31:30|14383|14382|14382|14381|14384.1|14383.1|14381.9|14380.9|126
1649446300000|2022-04-08 19:31:40|14382.3|14381.3|14378.3|14377.3|14382.8|14381.8|14375.4|14374.4|296
1649446310000|2022-04-08 19:31:50|14378.1|14377.1|14378|14377|14378.1|14377.1|14372.1|14371.1|276
1649446320000|2022-04-08 19:32:00|14377.9|14376.9|14374.3|14373.3|14377.9|14376.9|14373|14372|252
1649446330000|2022-04-08 19:32:10|14374|14373|14372.8|14371.8|14376.5|14375.5|14372.6|14371.6|172
1649446340000|2022-04-08 19:32:20|14372.9|14371.9|14372.9|14371.9|14375.1|14374.1|14371|14370|239
1649446350000|2022-04-08 19:32:30|14372.8|14371.8|14375.3|14374.3|14376.4|14375.4|14370.9|14369.9|202
1649446360000|2022-04-08 19:32:40|14375.1|14374.1|14378.4|14377.4|14379.5|14378.5|14375|14374|113
1649446370000|2022-04-08 19:32:50|14378.6|14377.6|14377.6|14376.6|14379.8|14378.8|14373.8|14372.8|178
1649446380000|2022-04-08 19:33:00|14376.6|14375.6|14375.3|14374.3|14377.5|14376.5|14373.6|14372.6|140
1649446390000|2022-04-08 19:33:10|14375.1|14374.1|14373.9|14372.9|14376.4|14375.4|14372.4|14371.4|144
1649446400000|2022-04-08 19:33:20|14374|14373|14376.6|14375.6|14378.1|14377.1|14374|14373|71
1649446410000|2022-04-08 19:33:30|14376.4|14375.4|14371.3|14370.3|14376.6|14375.6|14370.4|14369.4|198
1649446420000|2022-04-08 19:33:40|14371.4|14370.4|14370.8|14369.8|14371.6|14370.6|14369.9|14368.9|116
1649446430000|2022-04-08 19:33:50|14370.9|14369.9|14374.4|14373.4|14376.5|14375.5|14370.6|14369.6|152
1649446440000|2022-04-08 19:34:00|14375|14374|14371.4|14370.4|14375|14374|14371.1|14370.1|130
1649446450000|2022-04-08 19:34:10|14371.1|14370.1|14371.3|14370.3|14372.6|14371.6|14369.6|14368.6|80
1649446460000|2022-04-08 19:34:20|14371.4|14370.4|14369.9|14368.9|14373.3|14372.3|14368.8|14367.8|273
1649446470000|2022-04-08 19:34:30|14370|14369|14368.3|14367.3|14373|14372|14368.1|14367.1|237
1649446480000|2022-04-08 19:34:40|14368.4|14367.4|14365.8|14364.8|14369.4|14368.4|14364.4|14363.4|284
1649446490000|2022-04-08 19:34:50|14364.9|14363.9|14365.9|14364.9|14367.4|14366.4|14363.5|14362.5|280
1649446500000|2022-04-08 19:35:00|14365.6|14364.6|14364.1|14363.1|14366.9|14365.9|14363.6|14362.6|214
1649446510000|2022-04-08 19:35:10|14364|14363|14357.8|14356.8|14364.4|14363.4|14357.4|14356.4|451
1649446520000|2022-04-08 19:35:20|14357.6|14356.6|14350.6|14349.6|14358.1|14357.1|14349.9|14348.9|808
1649446530000|2022-04-08 19:35:30|14350.4|14349.4|14351.1|14350.1|14352.1|14351.1|14348.6|14347.6|332
1649446540000|2022-04-08 19:35:40|14351.3|14350.3|14350.9|14349.9|14351.6|14350.6|14348.9|14347.9|264
1649446550000|2022-04-08 19:35:50|14350.8|14349.8|14351.5|14350.5|14351.9|14350.9|14349.3|14348.3|188
1649446560000|2022-04-08 19:36:00|14351.4|14350.4|14356.8|14355.8|14356.9|14355.9|14350.6|14349.6|268
1649446570000|2022-04-08 19:36:10|14356.9|14355.9|14356.5|14355.5|14359.6|14358.6|14355.6|14354.6|198
1649446580000|2022-04-08 19:36:20|14356.8|14355.8|14353.1|14352.1|14356.8|14355.8|14352.1|14351.1|150
1649446590000|2022-04-08 19:36:30|14353|14352|14353.5|14352.5|14354.6|14353.6|14351.5|14350.5|137
1649446600000|2022-04-08 19:36:40|14353.4|14352.4|14354.6|14353.6|14356.6|14355.6|14352.6|14351.6|101
1649446610000|2022-04-08 19:36:50|14354.1|14353.1|14356.9|14355.9|14357.6|14356.6|14351.4|14350.4|178
1649446620000|2022-04-08 19:37:00|14356.8|14355.8|14356.8|14355.8|14357.4|14356.4|14354.6|14353.6|92
1649446630000|2022-04-08 19:37:10|14356.4|14355.4|14355.4|14354.4|14357.4|14356.4|14355.4|14354.4|82
1649446640000|2022-04-08 19:37:20|14355.3|14354.3|14353.1|14352.1|14355.4|14354.4|14350.5|14349.5|140
1649446650000|2022-04-08 19:37:30|14353|14352|14351.9|14350.9|14353.3|14352.3|14350.6|14349.6|71
1649446660000|2022-04-08 19:37:40|14352.1|14351.1|14354.8|14353.8|14355|14354|14352.1|14351.1|103
1649446670000|2022-04-08 19:37:50|14354.9|14353.9|14355.4|14354.4|14357.6|14356.6|14353.6|14352.6|146
1649446680000|2022-04-08 19:38:00|14355.5|14354.5|14355|14354|14356.6|14355.6|14353.8|14352.8|105
1649446690000|2022-04-08 19:38:10|14354.9|14353.9|14354.1|14353.1|14354.9|14353.9|14352.4|14351.4|109
1649446700000|2022-04-08 19:38:20|14353.9|14352.9|14353.4|14352.4|14356.1|14355.1|14353.1|14352.1|129
1649446710000|2022-04-08 19:38:30|14353.5|14352.5|14360.9|14359.9|14362.4|14361.4|14352.9|14351.9|438
1649446720000|2022-04-08 19:38:40|14361|14360|14357.3|14356.3|14361.4|14360.4|14356.5|14355.5|160
1649446730000|2022-04-08 19:38:50|14357.8|14356.8|14350|14349|14357.8|14356.8|14349.5|14348.5|172
1649446740000|2022-04-08 19:39:00|14350.9|14349.9|14352.4|14351.4|14354.5|14353.5|14349.9|14348.9|185
1649446750000|2022-04-08 19:39:10|14352.5|14351.5|14353|14352|14355.9|14354.9|14352.4|14351.4|101
1649446760000|2022-04-08 19:39:20|14353.1|14352.1|14353.5|14352.5|14354.5|14353.5|14350.8|14349.8|119
1649446770000|2022-04-08 19:39:30|14353.6|14352.6|14351.9|14350.9|14354.1|14353.1|14351.9|14350.9|73
1649446780000|2022-04-08 19:39:40|14351.8|14350.8|14349.6|14348.6|14352.1|14351.1|14349.6|14348.6|116
1649446790000|2022-04-08 19:39:50|14349.5|14348.5|14352.3|14351.3|14352.8|14351.8|14349.3|14348.3|154
1649446800000|2022-04-08 19:40:00|14352.1|14351.1|14351.9|14350.9|14356.1|14355.1|14349.6|14348.6|271
1649446810000|2022-04-08 19:40:10|14352.4|14351.4|14353.6|14352.6|14355.3|14354.3|14352.1|14351.1|199
1649446820000|2022-04-08 19:40:20|14353.8|14352.8|14349.9|14348.9|14354.1|14353.1|14349.9|14348.9|135
1649446830000|2022-04-08 19:40:30|14350.4|14349.4|14349.4|14348.4|14351.9|14350.9|14347.9|14346.9|186
1649446840000|2022-04-08 19:40:40|14349.6|14348.6|14354.9|14353.9|14356.6|14355.6|14347.6|14346.6|235
1649446850000|2022-04-08 19:40:50|14355.1|14354.1|14354.4|14353.4|14356|14355|14352.9|14351.9|126
1649446860000|2022-04-08 19:41:00|14354.9|14353.9|14358.4|14357.4|14359.9|14358.9|14354|14353|185
1649446870000|2022-04-08 19:41:10|14358.9|14357.9|14358.6|14357.6|14359.4|14358.4|14355.9|14354.9|119
1649446880000|2022-04-08 19:41:20|14358.3|14357.3|14359.4|14358.4|14359.8|14358.8|14357|14356|121
1649446890000|2022-04-08 19:41:30|14359.1|14358.1|14359|14358|14360.6|14359.6|14358.1|14357.1|216
1649446900000|2022-04-08 19:41:40|14359.1|14358.1|14360.6|14359.6|14361.6|14360.6|14359|14358|187
1649446910000|2022-04-08 19:41:50|14360.5|14359.5|14358.8|14357.8|14360.6|14359.6|14357.8|14356.8|190
1649446920000|2022-04-08 19:42:00|14359.1|14358.1|14358.1|14357.1|14359.1|14358.1|14355.5|14354.5|187
1649446930000|2022-04-08 19:42:10|14357.9|14356.9|14361.6|14360.6|14362.6|14361.6|14357.9|14356.9|240
1649446940000|2022-04-08 19:42:20|14361.9|14360.9|14360.9|14359.9|14363.1|14362.1|14360.3|14359.3|183
1649446950000|2022-04-08 19:42:30|14361.6|14360.6|14365.6|14364.6|14365.9|14364.9|14361.3|14360.3|197
1649446960000|2022-04-08 19:42:40|14365.4|14364.4|14363.4|14362.4|14366.4|14365.4|14362.9|14361.9|210
1649446970000|2022-04-08 19:42:50|14363.5|14362.5|14360.4|14359.4|14364.4|14363.4|14359.6|14358.6|154
1649446980000|2022-04-08 19:43:00|14360.6|14359.6|14357|14356|14361.6|14360.6|14356.8|14355.8|228
1649446990000|2022-04-08 19:43:10|14357.1|14356.1|14359.4|14358.4|14359.4|14358.4|14356.1|14355.1|71
1649447000000|2022-04-08 19:43:20|14359|14358|14361.6|14360.6|14362|14361|14358.1|14357.1|105
1649447010000|2022-04-08 19:43:30|14361.5|14360.5|14368.6|14367.6|14368.6|14367.6|14361.5|14360.5|227
1649447020000|2022-04-08 19:43:40|14368.5|14367.5|14363.4|14362.4|14368.9|14367.9|14363.4|14362.4|261
1649447030000|2022-04-08 19:43:50|14363.6|14362.6|14362.9|14361.9|14364.4|14363.4|14362.1|14361.1|164
1649447040000|2022-04-08 19:44:00|14362.6|14361.6|14365.4|14364.4|14367.3|14366.3|14362.6|14361.6|138
1649447050000|2022-04-08 19:44:10|14365.5|14364.5|14367.4|14366.4|14368.1|14367.1|14365.3|14364.3|155
1649447060000|2022-04-08 19:44:20|14367.5|14366.5|14371.9|14370.9|14371.9|14370.9|14367.4|14366.4|186
1649447070000|2022-04-08 19:44:30|14371.8|14370.8|14371.6|14370.6|14374.8|14373.8|14368.9|14367.9|319
1649447080000|2022-04-08 19:44:40|14371.3|14370.3|14371.8|14370.8|14372.9|14371.9|14370.3|14369.3|107
1649447090000|2022-04-08 19:44:50|14372|14371|14374.9|14373.9|14376|14375|14371.9|14370.9|164
1649447100000|2022-04-08 19:45:00|14374.5|14373.5|14371.4|14370.4|14376|14375|14371|14370|205
1649447110000|2022-04-08 19:45:10|14370.9|14369.9|14374.9|14373.9|14375.4|14374.4|14370.6|14369.6|196
1649447120000|2022-04-08 19:45:20|14375|14374|14380.5|14379.5|14381.6|14380.6|14374.9|14373.9|298
1649447130000|2022-04-08 19:45:30|14380.4|14379.4|14379.5|14378.5|14382|14381|14379.3|14378.3|178
1649447140000|2022-04-08 19:45:40|14379.4|14378.4|14379.3|14378.3|14380.3|14379.3|14376.4|14375.4|173
1649447150000|2022-04-08 19:45:50|14379.1|14378.1|14376.6|14375.6|14379.4|14378.4|14375.6|14374.6|85
1649447160000|2022-04-08 19:46:00|14376.4|14375.4|14374.3|14373.3|14377.9|14376.9|14369|14368|316
1649447170000|2022-04-08 19:46:10|14374.4|14373.4|14370.6|14369.6|14377.9|14376.9|14370.3|14369.3|136
1649447180000|2022-04-08 19:46:20|14370.5|14369.5|14363.3|14362.3|14370.5|14369.5|14363.3|14362.3|264
1649447190000|2022-04-08 19:46:30|14363.4|14362.4|14362.1|14361.1|14363.8|14362.8|14359.9|14358.9|227
1649447200000|2022-04-08 19:46:40|14362.5|14361.5|14359.6|14358.6|14364|14363|14358.6|14357.6|158
1649447210000|2022-04-08 19:46:50|14359.3|14358.3|14361.6|14360.6|14364.4|14363.4|14359.3|14358.3|147
1649447220000|2022-04-08 19:47:00|14361.3|14360.3|14367.1|14366.1|14367.4|14366.4|14358.9|14357.9|222
1649447230000|2022-04-08 19:47:10|14367.3|14366.3|14368.8|14367.8|14370.8|14369.8|14366.5|14365.5|175
1649447240000|2022-04-08 19:47:20|14368.9|14367.9|14368|14367|14370.1|14369.1|14368|14367|61
1649447250000|2022-04-08 19:47:30|14367.8|14366.8|14360.3|14359.3|14369|14368|14359.6|14358.6|96
1649447260000|2022-04-08 19:47:40|14360|14359|14357.5|14356.5|14360.6|14359.6|14357.1|14356.1|109
1649447270000|2022-04-08 19:47:50|14357.1|14356.1|14359.4|14358.4|14359.9|14358.9|14355.3|14354.3|185
1649447280000|2022-04-08 19:48:00|14359.5|14358.5|14362.3|14361.3|14363.5|14362.5|14358.5|14357.5|168
1649447290000|2022-04-08 19:48:10|14362|14361|14355.8|14354.8|14362.8|14361.8|14353|14352|209
1649447300000|2022-04-08 19:48:20|14356.1|14355.1|14358.8|14357.8|14359.3|14358.3|14353.9|14352.9|128
1649447310000|2022-04-08 19:48:30|14358.6|14357.6|14357.3|14356.3|14360.5|14359.5|14355.4|14354.4|147
1649447320000|2022-04-08 19:48:40|14357.1|14356.1|14354.5|14353.5|14358.8|14357.8|14353.8|14352.8|94
1649447330000|2022-04-08 19:48:50|14354.6|14353.6|14352.3|14351.3|14356.5|14355.5|14351.8|14350.8|143
1649447340000|2022-04-08 19:49:00|14352|14351|14353|14352|14356.5|14355.5|14349.4|14348.4|249
1649447350000|2022-04-08 19:49:10|14353.1|14352.1|14348.5|14347.5|14353.3|14352.3|14345.9|14344.9|297
1649447360000|2022-04-08 19:49:20|14348.8|14347.8|14344.8|14343.8|14350|14349|14344.8|14343.8|113
1649447370000|2022-04-08 19:49:30|14345.5|14344.5|14343.3|14342.3|14346.5|14345.5|14342.1|14341.1|321
1649447380000|2022-04-08 19:49:40|14343.1|14342.1|14345.8|14344.8|14347.8|14346.8|14342|14341|268
1649447390000|2022-04-08 19:49:50|14345.9|14344.9|14340.5|14339.5|14346.8|14345.8|14340|14339|353
1649447400000|2022-04-08 19:50:00|14338.4|14337.4|14330.5|14329.5|14356.3|14355.3|14328.8|14327.8|1302
1649447410000|2022-04-08 19:50:10|14330.6|14329.6|14324.1|14323.1|14330.6|14329.6|14323.8|14322.8|652
1649447420000|2022-04-08 19:50:20|14324.4|14323.4|14320.1|14319.1|14324.4|14323.4|14319.4|14318.4|545
1649447430000|2022-04-08 19:50:30|14321|14320|14319.3|14318.3|14321|14320|14317.1|14316.1|433
1649447440000|2022-04-08 19:50:40|14319.6|14318.6|14322.6|14321.6|14323.9|14322.9|14318.9|14317.9|393
1649447450000|2022-04-08 19:50:50|14322.5|14321.5|14324.9|14323.9|14325.3|14324.3|14322|14321|189
1649447460000|2022-04-08 19:51:00|14324.6|14323.6|14319|14318|14326.1|14325.1|14318.8|14317.8|254
1649447470000|2022-04-08 19:51:10|14318.9|14317.9|14318|14317|14319.6|14318.6|14318|14317|182
1649447480000|2022-04-08 19:51:20|14317.8|14316.8|14315.1|14314.1|14318.9|14317.9|14314.1|14313.1|371
1649447490000|2022-04-08 19:51:30|14314.9|14313.9|14313.9|14312.9|14315.9|14314.9|14313.4|14312.4|256
1649447500000|2022-04-08 19:51:40|14313.6|14312.6|14316.6|14315.6|14316.9|14315.9|14313.4|14312.4|237
1649447510000|2022-04-08 19:51:50|14316.9|14315.9|14322.1|14321.1|14323.1|14322.1|14316.6|14315.6|400
1649447520000|2022-04-08 19:52:00|14321.9|14320.9|14320.1|14319.1|14323.3|14322.3|14318.4|14317.4|280
1649447530000|2022-04-08 19:52:10|14319.9|14318.9|14318.1|14317.1|14320.1|14319.1|14316.5|14315.5|195
1649447540000|2022-04-08 19:52:20|14317.6|14316.6|14318.3|14317.3|14320.5|14319.5|14315.4|14314.4|200
1649447550000|2022-04-08 19:52:30|14318.4|14317.4|14319.1|14318.1|14319.8|14318.8|14317.1|14316.1|209
1649447560000|2022-04-08 19:52:40|14319.6|14318.6|14323.6|14322.6|14326.1|14325.1|14319.6|14318.6|484
1649447570000|2022-04-08 19:52:50|14323.8|14322.8|14325.4|14324.4|14325.9|14324.9|14322.4|14321.4|355
1649447580000|2022-04-08 19:53:00|14325.5|14324.5|14325|14324|14326.5|14325.5|14320.9|14319.9|315
1649447590000|2022-04-08 19:53:10|14325.1|14324.1|14322.6|14321.6|14325.1|14324.1|14320.9|14319.9|280
1649447600000|2022-04-08 19:53:20|14322.8|14321.8|14326.1|14325.1|14327.1|14326.1|14322.8|14321.8|205
1649447610000|2022-04-08 19:53:30|14326|14325|14324.3|14323.3|14327.1|14326.1|14323.4|14322.4|181
1649447620000|2022-04-08 19:53:40|14324.1|14323.1|14322.4|14321.4|14326|14325|14322.1|14321.1|301
1649447630000|2022-04-08 19:53:50|14323|14322|14325.4|14324.4|14325.8|14324.8|14322.1|14321.1|138
1649447640000|2022-04-08 19:54:00|14326.6|14325.6|14326.3|14325.3|14328.9|14327.9|14325.1|14324.1|348
1649447650000|2022-04-08 19:54:10|14326.4|14325.4|14330.9|14329.9|14331|14330|14323.1|14322.1|214
1649447660000|2022-04-08 19:54:20|14330.6|14329.6|14323.9|14322.9|14330.9|14329.9|14323.4|14322.4|174
1649447670000|2022-04-08 19:54:30|14323.1|14322.1|14323.4|14322.4|14325.4|14324.4|14323.1|14322.1|156
1649447680000|2022-04-08 19:54:40|14319.8|14318.8|14321.3|14320.3|14323.4|14322.4|14319.6|14318.6|602
1649447690000|2022-04-08 19:54:50|14321.9|14320.9|14320.4|14319.4|14321.9|14320.9|14318.6|14317.6|287
1649447700000|2022-04-08 19:55:00|14320.3|14319.3|14326.6|14325.6|14328.6|14327.6|14318.1|14317.1|554
1649447710000|2022-04-08 19:55:10|14327.8|14326.8|14326.4|14325.4|14327.8|14326.8|14322.4|14321.4|294
1649447720000|2022-04-08 19:55:20|14326.1|14325.1|14324.4|14323.4|14327.1|14326.1|14323.6|14322.6|196
1649447730000|2022-04-08 19:55:30|14324.3|14323.3|14325.1|14324.1|14325.4|14324.4|14321.1|14320.1|317
1649447740000|2022-04-08 19:55:40|14324.9|14323.9|14326.4|14325.4|14326.9|14325.9|14321.1|14320.1|208
1649447750000|2022-04-08 19:55:50|14326.6|14325.6|14322.4|14321.4|14326.9|14325.9|14321.6|14320.6|195
1649447760000|2022-04-08 19:56:00|14322.1|14321.1|14320.9|14319.9|14325.1|14324.1|14319.9|14318.9|268
1649447770000|2022-04-08 19:56:10|14320.8|14319.8|14317.6|14316.6|14323.1|14322.1|14317.6|14316.6|317
1649447780000|2022-04-08 19:56:20|14317.4|14316.4|14318|14317|14321.4|14320.4|14316.6|14315.6|262
1649447790000|2022-04-08 19:56:30|14317.9|14316.9|14317.1|14316.1|14319.1|14318.1|14315.6|14314.6|220
1649447800000|2022-04-08 19:56:40|14316.8|14315.8|14317.4|14316.4|14318.6|14317.6|14315.5|14314.5|253
1649447810000|2022-04-08 19:56:50|14317.6|14316.6|14320.5|14319.5|14321.5|14320.5|14316.3|14315.3|432
1649447820000|2022-04-08 19:57:00|14320.6|14319.6|14325.4|14324.4|14325.9|14324.9|14320.3|14319.3|430
1649447830000|2022-04-08 19:57:10|14324.9|14323.9|14323.6|14322.6|14326.9|14325.9|14321.9|14320.9|278
1649447840000|2022-04-08 19:57:20|14323.5|14322.5|14321.9|14320.9|14323.5|14322.5|14321.1|14320.1|163
1649447850000|2022-04-08 19:57:30|14321.6|14320.6|14320.6|14319.6|14322.3|14321.3|14319.5|14318.5|231
1649447860000|2022-04-08 19:57:40|14320.5|14319.5|14320.6|14319.6|14322.1|14321.1|14319.6|14318.6|164
1649447870000|2022-04-08 19:57:50|14320.4|14319.4|14319.9|14318.9|14320.9|14319.9|14319.4|14318.4|118
1649447880000|2022-04-08 19:58:00|14319.6|14318.6|14319.9|14318.9|14323.9|14322.9|14319.4|14318.4|428
1649447890000|2022-04-08 19:58:10|14320|14319|14319.1|14318.1|14320.9|14319.9|14317.9|14316.9|271
1649447900000|2022-04-08 19:58:20|14318.9|14317.9|14321.6|14320.6|14322.6|14321.6|14318.8|14317.8|295
1649447910000|2022-04-08 19:58:30|14321.5|14320.5|14321.1|14320.1|14323.1|14322.1|14319.6|14318.6|250
1649447920000|2022-04-08 19:58:40|14321.3|14320.3|14322.9|14321.9|14323.5|14322.5|14318.9|14317.9|424
1649447930000|2022-04-08 19:58:50|14323|14322|14320.9|14319.9|14324.5|14323.5|14318.9|14317.9|305
1649447940000|2022-04-08 19:59:00|14321.1|14320.1|14323.4|14322.4|14323.4|14322.4|14317.9|14316.9|585
1649447950000|2022-04-08 19:59:10|14323.8|14322.8|14316.5|14315.5|14323.8|14322.8|14316.4|14315.4|520
1649447960000|2022-04-08 19:59:20|14316.6|14315.6|14314.1|14313.1|14317|14316|14313.6|14312.6|725
1649447970000|2022-04-08 19:59:30|14313.6|14312.6|14320.1|14319.1|14320.9|14319.9|14308.4|14307.4|1666
1649447980000|2022-04-08 19:59:40|14320.3|14319.3|14323.9|14322.9|14324.8|14323.8|14318.6|14317.6|1206
1649447990000|2022-04-08 19:59:50|14323.3|14322.3|14332.5|14331.5|14334.6|14333.6|14323.3|14322.3|3147
1649448000000|2022-04-08 20:00:00|14333|14331|14346.8|14344.8|14350.4|14348.4|14333|14331|1974
1649448010000|2022-04-08 20:00:10|14346.3|14344.3|14351.4|14349.4|14353.4|14351.4|14346.1|14344.1|895
1649448020000|2022-04-08 20:00:20|14351.6|14349.6|14342.8|14340.8|14351.9|14349.9|14342.6|14340.6|541
1649448030000|2022-04-08 20:00:30|14342.6|14340.6|14344.9|14342.9|14346|14344|14341.4|14339.4|338
1649448040000|2022-04-08 20:00:40|14344.8|14342.8|14344.4|14342.4|14348.3|14346.3|14344.1|14342.1|315
1649448050000|2022-04-08 20:00:50|14344.3|14342.3|14342.6|14340.6|14346.1|14344.1|14342.3|14340.3|222
1649448060000|2022-04-08 20:01:00|14342.8|14340.8|14343.8|14341.8|14344.9|14342.9|14340.6|14338.6|247
1649448070000|2022-04-08 20:01:10|14344|14342|14343.6|14341.6|14344.8|14342.8|14342.5|14340.5|189
1649448080000|2022-04-08 20:01:20|14343.8|14341.8|14347.6|14345.6|14349.6|14347.6|14343.6|14341.6|394
1649448090000|2022-04-08 20:01:30|14347.8|14345.8|14346.6|14344.6|14349.4|14347.4|14346.6|14344.6|164
1649448100000|2022-04-08 20:01:40|14347.8|14345.8|14349.5|14347.5|14351.4|14349.4|14347.5|14345.5|202
1649448110000|2022-04-08 20:01:50|14350|14348|14346.9|14344.9|14350.3|14348.3|14346.6|14344.6|176
1649448120000|2022-04-08 20:02:00|14347|14345|14344.8|14342.8|14347.1|14345.1|14344.4|14342.4|185
1649448130000|2022-04-08 20:02:10|14344.6|14342.6|14342.8|14340.8|14344.8|14342.8|14342.4|14340.4|184
1649448140000|2022-04-08 20:02:20|14343|14341|14345.8|14343.8|14346.4|14344.4|14342.9|14340.9|128
1649448150000|2022-04-08 20:02:30|14345.6|14343.6|14344.3|14342.3|14346.5|14344.5|14343|14341|232
1649448160000|2022-04-08 20:02:40|14344.4|14342.4|14343.9|14341.9|14346.1|14344.1|14343.5|14341.5|236
1649448170000|2022-04-08 20:02:50|14343.8|14341.8|14345.1|14343.1|14345.6|14343.6|14343|14341|84
1649448180000|2022-04-08 20:03:00|14345|14343|14344.6|14342.6|14345.4|14343.4|14344|14342|63
1649448190000|2022-04-08 20:03:10|14344.9|14342.9|14344|14342|14345.1|14343.1|14343.9|14341.9|55
1649448200000|2022-04-08 20:03:20|14344.1|14342.1|14343.4|14341.4|14344.1|14342.1|14343.4|14341.4|54
1649448210000|2022-04-08 20:03:30|14343.5|14341.5|14342.6|14340.6|14344|14342|14342.5|14340.5|123
1649448220000|2022-04-08 20:03:40|14342.8|14340.8|14342.5|14340.5|14342.8|14340.8|14341.1|14339.1|97
1649448230000|2022-04-08 20:03:50|14343.1|14341.1|14343.1|14341.1|14343.8|14341.8|14342|14340|184
1649448240000|2022-04-08 20:04:00|14343|14341|14342.9|14340.9|14343|14341|14341.6|14339.6|74
1649448250000|2022-04-08 20:04:10|14341.8|14339.8|14342.1|14340.1|14342.6|14340.6|14341|14339|121
1649448260000|2022-04-08 20:04:20|14342|14340|14342.4|14340.4|14342.9|14340.9|14341.5|14339.5|101
1649448270000|2022-04-08 20:04:30|14342.3|14340.3|14342.6|14340.6|14343.8|14341.8|14342|14340|172
1649448280000|2022-04-08 20:04:40|14342.8|14340.8|14342.4|14340.4|14343.6|14341.6|14342.1|14340.1|49
1649448290000|2022-04-08 20:04:50|14342.1|14340.1|14342|14340|14343.6|14341.6|14341.9|14339.9|128
1649448300000|2022-04-08 20:05:00|14341.9|14339.9|14343.4|14341.4|14344.1|14342.1|14341.4|14339.4|112
1649448310000|2022-04-08 20:05:10|14343.6|14341.6|14342|14340|14344.3|14342.3|14341.9|14339.9|95
1649448320000|2022-04-08 20:05:20|14342.1|14340.1|14342.4|14340.4|14342.9|14340.9|14341.6|14339.6|99
1649448330000|2022-04-08 20:05:30|14342.8|14340.8|14341.6|14339.6|14344|14342|14341.6|14339.6|130
1649448340000|2022-04-08 20:05:40|14341.9|14339.9|14343.1|14341.1|14343.5|14341.5|14341.9|14339.9|78
1649448350000|2022-04-08 20:05:50|14343|14341|14341.4|14339.4|14343|14341|14341.3|14339.3|160
1649448360000|2022-04-08 20:06:00|14341.3|14339.3|14340.4|14338.4|14341.6|14339.6|14339.4|14337.4|65
1649448370000|2022-04-08 20:06:10|14340.5|14338.5|14338.6|14336.6|14340.5|14338.5|14338.5|14336.5|91
1649448380000|2022-04-08 20:06:20|14338.9|14336.9|14338.1|14336.1|14339.5|14337.5|14337.6|14335.6|96
1649448390000|2022-04-08 20:06:30|14338|14336|14336.4|14334.4|14338.4|14336.4|14336.3|14334.3|79
1649448400000|2022-04-08 20:06:40|14336.3|14334.3|14335.8|14333.8|14336.3|14334.3|14335.3|14333.3|100
1649448410000|2022-04-08 20:06:50|14335.6|14333.6|14336.6|14334.6|14336.9|14334.9|14335.4|14333.4|58
1649448420000|2022-04-08 20:07:00|14336.5|14334.5|14336.5|14334.5|14337.4|14335.4|14336.4|14334.4|74
1649448430000|2022-04-08 20:07:10|14336.6|14334.6|14336.4|14334.4|14337.4|14335.4|14336.1|14334.1|63
1649448440000|2022-04-08 20:07:20|14336.3|14334.3|14336.9|14334.9|14337.5|14335.5|14335.5|14333.5|98
1649448450000|2022-04-08 20:07:30|14336.8|14334.8|14335.9|14333.9|14336.9|14334.9|14335.9|14333.9|69
1649448460000|2022-04-08 20:07:40|14335.4|14333.4|14335.6|14333.6|14336.4|14334.4|14335.1|14333.1|56
1649448470000|2022-04-08 20:07:50|14335.8|14333.8|14336.6|14334.6|14337.6|14335.6|14335.6|14333.6|72
1649448480000|2022-04-08 20:08:00|14336.5|14334.5|14338.1|14336.1|14338.3|14336.3|14336.5|14334.5|38
1649448490000|2022-04-08 20:08:10|14338.4|14336.4|14338.1|14336.1|14339.1|14337.1|14337.9|14335.9|48
1649448500000|2022-04-08 20:08:20|14337.9|14335.9|14339.3|14337.3|14339.9|14337.9|14337.5|14335.5|53
1649448510000|2022-04-08 20:08:30|14339.4|14337.4|14339.6|14337.6|14340.3|14338.3|14339.1|14337.1|49
1649448520000|2022-04-08 20:08:40|14339.8|14337.8|14339.9|14337.9|14340.1|14338.1|14339.5|14337.5|27
1649448530000|2022-04-08 20:08:50|14340.1|14338.1|14338.3|14336.3|14340.1|14338.1|14338|14336|84
1649448540000|2022-04-08 20:09:00|14338.1|14336.1|14338.1|14336.1|14339.1|14337.1|14337.8|14335.8|30
1649448550000|2022-04-08 20:09:10|14338.3|14336.3|14337.4|14335.4|14338.3|14336.3|14335.6|14333.6|73
1649448560000|2022-04-08 20:09:20|14337.5|14335.5|14340.4|14338.4|14340.5|14338.5|14337.4|14335.4|68
1649448570000|2022-04-08 20:09:30|14340.3|14338.3|14339.1|14337.1|14340.6|14338.6|14338.9|14336.9|53
1649448580000|2022-04-08 20:09:40|14339|14337|14338.4|14336.4|14339.6|14337.6|14337.9|14335.9|30
1649448590000|2022-04-08 20:09:50|14338.3|14336.3|14339.3|14337.3|14339.9|14337.9|14338.1|14336.1|38
1649448600000|2022-04-08 20:10:00|14339.4|14337.4|14337.6|14335.6|14340.1|14338.1|14337.4|14335.4|73
1649448610000|2022-04-08 20:10:10|14338|14336|14338.9|14336.9|14339.9|14337.9|14337.4|14335.4|118
1649448620000|2022-04-08 20:10:20|14339|14337|14338.6|14336.6|14339.4|14337.4|14338.1|14336.1|33
1649448630000|2022-04-08 20:10:30|14338.8|14336.8|14338.1|14336.1|14339.9|14337.9|14336|14334|192
1649448640000|2022-04-08 20:10:40|14338.4|14336.4|14338.4|14336.4|14338.6|14336.6|14337.9|14335.9|15
1649448650000|2022-04-08 20:10:50|14338.3|14336.3|14337.4|14335.4|14338.4|14336.4|14337.1|14335.1|42
1649448660000|2022-04-08 20:11:00|14337.3|14335.3|14336|14334|14337.4|14335.4|14335.9|14333.9|67
1649448670000|2022-04-08 20:11:10|14336.1|14334.1|14336.5|14334.5|14337.1|14335.1|14336|14334|28
1649448680000|2022-04-08 20:11:20|14336.6|14334.6|14336.1|14334.1|14336.8|14334.8|14336.1|14334.1|17
1649448690000|2022-04-08 20:11:30|14336.3|14334.3|14335.3|14333.3|14336.4|14334.4|14335.1|14333.1|16
1649448700000|2022-04-08 20:11:40|14335.4|14333.4|14336|14334|14336.4|14334.4|14335.1|14333.1|45
1649448710000|2022-04-08 20:11:50|14336.1|14334.1|14335.5|14333.5|14336.4|14334.4|14335.5|14333.5|63
1649448720000|2022-04-08 20:12:00|14335.4|14333.4|14335.5|14333.5|14335.5|14333.5|14334.8|14332.8|36
1649448730000|2022-04-08 20:12:10|14335.4|14333.4|14335.5|14333.5|14335.5|14333.5|14334.9|14332.9|17
1649448740000|2022-04-08 20:12:20|14335.4|14333.4|14335.6|14333.6|14336|14334|14335.4|14333.4|16
1649448750000|2022-04-08 20:12:30|14335.8|14333.8|14336.4|14334.4|14336.4|14334.4|14335.6|14333.6|34
1649448760000|2022-04-08 20:12:40|14336.5|14334.5|14339.1|14337.1|14340.8|14338.8|14336.5|14334.5|95
1649448770000|2022-04-08 20:12:50|14338.9|14336.9|14337.9|14335.9|14340|14338|14337.9|14335.9|62
1649448780000|2022-04-08 20:13:00|14337.6|14335.6|14335.1|14333.1|14338|14336|14334.9|14332.9|55
1649448790000|2022-04-08 20:13:10|14335|14333|14335.9|14333.9|14336.1|14334.1|14334.6|14332.6|61
1649448800000|2022-04-08 20:13:20|14336|14334|14336.6|14334.6|14336.9|14334.9|14335.9|14333.9|51
1649448810000|2022-04-08 20:13:30|14336.5|14334.5|14337.9|14335.9|14337.9|14335.9|14336.1|14334.1|49
1649448820000|2022-04-08 20:13:40|14338|14336|14337.4|14335.4|14338.6|14336.6|14337.4|14335.4|39
1649448830000|2022-04-08 20:13:50|14337.5|14335.5|14337.1|14335.1|14337.6|14335.6|14336.8|14334.8|19
1649448840000|2022-04-08 20:14:00|14337.4|14335.4|14337.1|14335.1|14337.6|14335.6|14336.6|14334.6|69
1649448850000|2022-04-08 20:14:10|14337.3|14335.3|14336.6|14334.6|14337.5|14335.5|14336.3|14334.3|32
1649448860000|2022-04-08 20:14:20|14336.5|14334.5|14336.6|14334.6|14336.9|14334.9|14336.3|14334.3|9
1649448870000|2022-04-08 20:14:30|14336.8|14334.8|14336.6|14334.6|14337.4|14335.4|14336.1|14334.1|111
1649448880000|2022-04-08 20:14:40|14336.9|14334.9|14335.6|14333.6|14336.9|14334.9|14335.4|14333.4|51
1649448890000|2022-04-08 20:14:50|14335.5|14333.5|14334.4|14332.4|14335.5|14333.5|14333.6|14331.6|27
1649448900000|2022-04-08 20:15:00|14334.3|14332.3|14334.4|14332.4|14334.6|14332.6|14334.1|14332.1|13
1649448910000|2022-04-08 20:15:10|14334.5|14332.5|14334.4|14332.4|14334.5|14332.5|14333.9|14331.9|8
1649448920000|2022-04-08 20:15:20|14334.5|14332.5|14335.5|14333.5|14335.5|14333.5|14334.5|14332.5|6
1649448930000|2022-04-08 20:15:30|14335.6|14333.6|14336|14334|14336.3|14334.3|14335.6|14333.6|9
1649448940000|2022-04-08 20:15:40|14335.9|14333.9|14336.5|14334.5|14336.5|14334.5|14335.6|14333.6|9
1649448950000|2022-04-08 20:15:50|14336.3|14334.3|14335.8|14333.8|14336.3|14334.3|14335.6|14333.6|11
1649448960000|2022-04-08 20:16:00|14335.6|14333.6|14335.9|14333.9|14336.8|14334.8|14335.6|14333.6|45
1649448970000|2022-04-08 20:16:10|14335.8|14333.8|14336|14334|14336|14334|14335.8|14333.8|4
1649448980000|2022-04-08 20:16:20|14335.9|14333.9|14336.1|14334.1|14336.1|14334.1|14335.3|14333.3|12
1649448990000|2022-04-08 20:16:30|14336|14334|14336|14334|14336|14334|14335.3|14333.3|13
1649449010000|2022-04-08 20:16:50|14335.9|14333.9|14336.1|14334.1|14336.1|14334.1|14335.6|14333.6|14
1649449020000|2022-04-08 20:17:00|14336|14334|14335.8|14333.8|14336|14334|14335.5|14333.5|17
1649449030000|2022-04-08 20:17:10|14335.5|14333.5|14335.3|14333.3|14335.5|14333.5|14335.3|14333.3|12
1649449040000|2022-04-08 20:17:20|14334.9|14332.9|14334.4|14332.4|14334.9|14332.9|14333.9|14331.9|34
1649449050000|2022-04-08 20:17:30|14334.8|14332.8|14335|14333|14335|14333|14334.8|14332.8|5
1649449060000|2022-04-08 20:17:40|14334.9|14332.9|14334.9|14332.9|14335.3|14333.3|14334.9|14332.9|9
1649449070000|2022-04-08 20:17:50|14335.1|14333.1|14334.6|14332.6|14335.1|14333.1|14334.6|14332.6|6
1649449080000|2022-04-08 20:18:00|14334.8|14332.8|14334.9|14332.9|14334.9|14332.9|14334.5|14332.5|8
1649449090000|2022-04-08 20:18:10|14334.8|14332.8|14334.5|14332.5|14334.8|14332.8|14334.4|14332.4|5
1649449100000|2022-04-08 20:18:20|14334.4|14332.4|14334.3|14332.3|14334.4|14332.4|14334.1|14332.1|7
1649449120000|2022-04-08 20:18:40|14334.4|14332.4|14334.1|14332.1|14334.4|14332.4|14334|14332|10
1649449130000|2022-04-08 20:18:50|14334.3|14332.3|14333.6|14331.6|14334.3|14332.3|14333.6|14331.6|8
1649449140000|2022-04-08 20:19:00|14333.8|14331.8|14333.5|14331.5|14334.4|14332.4|14333.5|14331.5|26
1649449150000|2022-04-08 20:19:10|14333.4|14331.4|14332.3|14330.3|14333.4|14331.4|14332|14330|38
1649449160000|2022-04-08 20:19:20|14332|14330|14331.6|14329.6|14332.6|14330.6|14331.1|14329.1|51
1649449170000|2022-04-08 20:19:30|14331.5|14329.5|14331.8|14329.8|14331.8|14329.8|14331.1|14329.1|49
1649449180000|2022-04-08 20:19:40|14331.9|14329.9|14332.1|14330.1|14332.4|14330.4|14331.6|14329.6|31
1649449190000|2022-04-08 20:19:50|14331.5|14329.5|14331.4|14329.4|14331.5|14329.5|14331.3|14329.3|14
1649449200000|2022-04-08 20:20:00|14331.3|14329.3|14331.8|14329.8|14332.4|14330.4|14331.1|14329.1|31
1649449210000|2022-04-08 20:20:10|14331.9|14329.9|14331.9|14329.9|14332.1|14330.1|14331.6|14329.6|11
1649449220000|2022-04-08 20:20:20|14332|14330|14332.4|14330.4|14332.4|14330.4|14332|14330|2
1649449230000|2022-04-08 20:20:30|14332.1|14330.1|14332.4|14330.4|14332.9|14330.9|14332.1|14330.1|11
1649449240000|2022-04-08 20:20:40|14332.3|14330.3|14331.9|14329.9|14332.3|14330.3|14331.5|14329.5|9
1649449250000|2022-04-08 20:20:50|14331.8|14329.8|14331.8|14329.8|14332|14330|14331.3|14329.3|14
1649449260000|2022-04-08 20:21:00|14331.6|14329.6|14331.4|14329.4|14331.9|14329.9|14331|14329|10
1649449270000|2022-04-08 20:21:10|14331.6|14329.6|14330.8|14328.8|14331.6|14329.6|14330.6|14328.6|12
1649449280000|2022-04-08 20:21:20|14330.6|14328.6|14329.9|14327.9|14330.8|14328.8|14329.8|14327.8|18
1649449290000|2022-04-08 20:21:30|14330.3|14328.3|14329.4|14327.4|14330.5|14328.5|14329|14327|36
1649449300000|2022-04-08 20:21:40|14329.5|14327.5|14330.4|14328.4|14330.4|14328.4|14329.5|14327.5|6
1649449310000|2022-04-08 20:21:50|14330.5|14328.5|14331.5|14329.5|14331.8|14329.8|14330.4|14328.4|14
1649449320000|2022-04-08 20:22:00|14331.3|14329.3|14331.5|14329.5|14332.3|14330.3|14331.3|14329.3|8
1649449330000|2022-04-08 20:22:10|14331.4|14329.4|14331.8|14329.8|14331.8|14329.8|14331.4|14329.4|3
1649449340000|2022-04-08 20:22:20|14332.1|14330.1|14332.5|14330.5|14332.5|14330.5|14332.1|14330.1|0
1649449350000|2022-04-08 20:22:30|14332.4|14330.4|14332.5|14330.5|14332.6|14330.6|14332.4|14330.4|3
1649449360000|2022-04-08 20:22:40|14332.8|14330.8|14332.6|14330.6|14332.8|14330.8|14332.5|14330.5|6
1649449370000|2022-04-08 20:22:50|14332.5|14330.5|14332.6|14330.6|14332.8|14330.8|14332.4|14330.4|8
1649449380000|2022-04-08 20:23:00|14332.8|14330.8|14332.9|14330.9|14333.1|14331.1|14332.8|14330.8|4
1649449390000|2022-04-08 20:23:10|14334.4|14332.4|14334.9|14332.9|14335|14333|14334.4|14332.4|23
1649449400000|2022-04-08 20:23:20|14335.1|14333.1|14336.4|14334.4|14336.4|14334.4|14335|14333|23
1649449410000|2022-04-08 20:23:30|14336.5|14334.5|14338.6|14336.6|14338.8|14336.8|14336.5|14334.5|33
1649449420000|2022-04-08 20:23:40|14338.5|14336.5|14337.5|14335.5|14339.1|14337.1|14337.4|14335.4|58
1649449430000|2022-04-08 20:23:50|14337.4|14335.4|14337.5|14335.5|14337.6|14335.6|14337.4|14335.4|2
1649449440000|2022-04-08 20:24:00|14337.3|14335.3|14338.1|14336.1|14338.1|14336.1|14337.3|14335.3|21
1649449450000|2022-04-08 20:24:10|14338.3|14336.3|14338.3|14336.3|14338.5|14336.5|14338.1|14336.1|4
1649449460000|2022-04-08 20:24:20|14337.8|14335.8|14337.8|14335.8|14337.8|14335.8|14337.8|14335.8|8
1649449470000|2022-04-08 20:24:30|14337.5|14335.5|14337.3|14335.3|14337.6|14335.6|14337.1|14335.1|3
1649449480000|2022-04-08 20:24:40|14337.1|14335.1|14337.1|14335.1|14337.1|14335.1|14337.1|14335.1|1
1649449490000|2022-04-08 20:24:50|14337.6|14335.6|14337.6|14335.6|14337.6|14335.6|14337.6|14335.6|10
1649449500000|2022-04-08 20:25:00|14337.8|14335.8|14337.8|14335.8|14338.1|14336.1|14337.8|14335.8|4
1649449510000|2022-04-08 20:25:10|14336.9|14334.9|14337.3|14335.3|14337.3|14335.3|14336.9|14334.9|23
1649449520000|2022-04-08 20:25:20|14337.6|14335.6|14337.4|14335.4|14337.9|14335.9|14337.4|14335.4|3
1649449530000|2022-04-08 20:25:30|14337.3|14335.3|14337|14335|14337.3|14335.3|14337|14335|12
1649449540000|2022-04-08 20:25:40|14337.1|14335.1|14337.8|14335.8|14337.8|14335.8|14336.9|14334.9|23
1649449550000|2022-04-08 20:25:50|14338.4|14336.4|14338.1|14336.1|14338.5|14336.5|14338.1|14336.1|16
1649449560000|2022-04-08 20:26:00|14338.3|14336.3|14338.9|14336.9|14339|14337|14338.3|14336.3|8
1649449570000|2022-04-08 20:26:10|14338.8|14336.8|14338.6|14336.6|14338.9|14336.9|14338.6|14336.6|2
1649449590000|2022-04-08 20:26:30|14338.5|14336.5|14338.4|14336.4|14338.5|14336.5|14338.4|14336.4|3
1649449600000|2022-04-08 20:26:40|14338.3|14336.3|14338.3|14336.3|14338.3|14336.3|14337.9|14335.9|6
1649449610000|2022-04-08 20:26:50|14337.9|14335.9|14337.9|14335.9|14338.4|14336.4|14337.8|14335.8|11
1649449620000|2022-04-08 20:27:00|14338|14336|14337.6|14335.6|14338|14336|14337.1|14335.1|10
1649449630000|2022-04-08 20:27:10|14337.5|14335.5|14337.6|14335.6|14337.6|14335.6|14337.3|14335.3|19
1649449640000|2022-04-08 20:27:20|14336.9|14334.9|14336.5|14334.5|14336.9|14334.9|14336.5|14334.5|8
1649449650000|2022-04-08 20:27:30|14336.9|14334.9|14337.3|14335.3|14337.5|14335.5|14336.9|14334.9|11
1649449660000|2022-04-08 20:27:40|14336.4|14334.4|14336.5|14334.5|14336.5|14334.5|14336.3|14334.3|9
1649449670000|2022-04-08 20:27:50|14336.8|14334.8|14336.4|14334.4|14337.1|14335.1|14336.4|14334.4|4
1649449680000|2022-04-08 20:28:00|14336.1|14334.1|14333.8|14331.8|14336.1|14334.1|14333.6|14331.6|30
1649449690000|2022-04-08 20:28:10|14333.9|14331.9|14334.3|14332.3|14334.3|14332.3|14333.6|14331.6|11
1649449700000|2022-04-08 20:28:20|14334.4|14332.4|14334.6|14332.6|14334.9|14332.9|14334.4|14332.4|12
1649449710000|2022-04-08 20:28:30|14334.8|14332.8|14334.6|14332.6|14334.8|14332.8|14334.6|14332.6|2
1649449720000|2022-04-08 20:28:40|14334.9|14332.9|14335.1|14333.1|14335.3|14333.3|14334.8|14332.8|17
1649449730000|2022-04-08 20:28:50|14335.3|14333.3|14335.1|14333.1|14335.3|14333.3|14335.1|14333.1|5
1649449740000|2022-04-08 20:29:00|14334.8|14332.8|14333.6|14331.6|14334.9|14332.9|14333|14331|40
1649449750000|2022-04-08 20:29:10|14333.5|14331.5|14333.9|14331.9|14333.9|14331.9|14333.4|14331.4|5
1649449760000|2022-04-08 20:29:20|14334.1|14332.1|14332.3|14330.3|14334.4|14332.4|14332.3|14330.3|46
1649449770000|2022-04-08 20:29:30|14332.1|14330.1|14332.1|14330.1|14332.4|14330.4|14332.1|14330.1|12
1649449780000|2022-04-08 20:29:40|14332.4|14330.4|14332.1|14330.1|14332.4|14330.4|14332.1|14330.1|10
1649449790000|2022-04-08 20:29:50|14332|14330|14331.8|14329.8|14332.1|14330.1|14331.8|14329.8|8
1649449800000|2022-04-08 20:30:00|14332.6|14330.6|14333.9|14331.9|14334|14332|14332|14330|50
1649449810000|2022-04-08 20:30:10|||||||||1
1649449820000|2022-04-08 20:30:20|14333.8|14331.8|14333.9|14331.9|14333.9|14331.9|14333.8|14331.8|3
1649449830000|2022-04-08 20:30:30|14333.6|14331.6|14333.6|14331.6|14333.9|14331.9|14333.6|14331.6|2
1649449840000|2022-04-08 20:30:40|14333.5|14331.5|14332.9|14330.9|14333.5|14331.5|14332.9|14330.9|6
1649449850000|2022-04-08 20:30:50|14333.1|14331.1|14333|14331|14333.1|14331.1|14333|14331|4
1649449860000|2022-04-08 20:31:00|14332.9|14330.9|14332.9|14330.9|14333|14331|14332.6|14330.6|8
1649449870000|2022-04-08 20:31:10|14332.6|14330.6|14333|14331|14333|14331|14332.5|14330.5|3
1649449880000|2022-04-08 20:31:20|14333.1|14331.1|14334.1|14332.1|14334.1|14332.1|14333.1|14331.1|8
1649449890000|2022-04-08 20:31:30|14333.9|14331.9|14334.1|14332.1|14334.1|14332.1|14333.6|14331.6|11
1649449900000|2022-04-08 20:31:40|14333.6|14331.6|14333.5|14331.5|14333.6|14331.6|14333.4|14331.4|2
1649449910000|2022-04-08 20:31:50|14333.6|14331.6|14333.6|14331.6|14333.6|14331.6|14333.6|14331.6|1
1649449920000|2022-04-08 20:32:00|14333.3|14331.3|14332.9|14330.9|14333.3|14331.3|14332.8|14330.8|9
1649449930000|2022-04-08 20:32:10|14333.6|14331.6|14333.9|14331.9|14333.9|14331.9|14333.6|14331.6|5
1649449940000|2022-04-08 20:32:20|14334|14332|14333.5|14331.5|14334|14332|14333.3|14331.3|5
1649449950000|2022-04-08 20:32:30|14333.4|14331.4|14333|14331|14333.4|14331.4|14332.9|14330.9|3
1649449960000|2022-04-08 20:32:40|14332.9|14330.9|14333.1|14331.1|14333.3|14331.3|14332.9|14330.9|2
1649449970000|2022-04-08 20:32:50|14333|14331|14333|14331|14333|14331|14333|14331|1
1649449980000|2022-04-08 20:33:00|14333.1|14331.1|14332.3|14330.3|14333.1|14331.1|14332|14330|11
1649449990000|2022-04-08 20:33:10|14332.1|14330.1|14331.6|14329.6|14332.1|14330.1|14331.4|14329.4|7
1649450000000|2022-04-08 20:33:20|14331.5|14329.5|14331.5|14329.5|14331.5|14329.5|14331.5|14329.5|2
1649450010000|2022-04-08 20:33:30|14331.9|14329.9|14332|14330|14332|14330|14331.9|14329.9|6
1649450020000|2022-04-08 20:33:40|14331.9|14329.9|14331.9|14329.9|14331.9|14329.9|14331.9|14329.9|0
1649450030000|2022-04-08 20:33:50|14332|14330|14331.4|14329.4|14332.1|14330.1|14331.4|14329.4|20
1649450040000|2022-04-08 20:34:00|14331.5|14329.5|14331.5|14329.5|14332|14330|14331.5|14329.5|4
1649450050000|2022-04-08 20:34:10|14331.9|14329.9|14332|14330|14332|14330|14331.8|14329.8|2
1649450060000|2022-04-08 20:34:20|14331.5|14329.5|14331.5|14329.5|14331.5|14329.5|14331.5|14329.5|4
1649450070000|2022-04-08 20:34:30|14331.6|14329.6|14331.9|14329.9|14331.9|14329.9|14331.6|14329.6|1
1649450080000|2022-04-08 20:34:40|14331.8|14329.8|14331.4|14329.4|14331.9|14329.9|14331.4|14329.4|0
1649450090000|2022-04-08 20:34:50|14331.3|14329.3|14331.1|14329.1|14331.3|14329.3|14331.1|14329.1|2
1649450100000|2022-04-08 20:35:00|14331.3|14329.3|14330.8|14328.8|14331.8|14329.8|14330.1|14328.1|25
1649450110000|2022-04-08 20:35:10|14330.6|14328.6|14331.5|14329.5|14331.8|14329.8|14330.6|14328.6|2
1649450120000|2022-04-08 20:35:20|14331.4|14329.4|14332.9|14330.9|14333.1|14331.1|14331.4|14329.4|22
1649450130000|2022-04-08 20:35:30|14332.8|14330.8|14333.3|14331.3|14333.4|14331.4|14332.4|14330.4|2
1649450140000|2022-04-08 20:35:40|14333.1|14331.1|14332.5|14330.5|14333.1|14331.1|14332|14330|15
1649450150000|2022-04-08 20:35:50|14332.4|14330.4|14331.9|14329.9|14332.4|14330.4|14331.9|14329.9|5
1649450160000|2022-04-08 20:36:00|14331.8|14329.8|14331.3|14329.3|14331.8|14329.8|14331.3|14329.3|1
1649450170000|2022-04-08 20:36:10|14331.6|14329.6|14331.8|14329.8|14331.8|14329.8|14331.6|14329.6|4
1649450180000|2022-04-08 20:36:20|14331.9|14329.9|14331.9|14329.9|14331.9|14329.9|14331.9|14329.9|6
1649450190000|2022-04-08 20:36:30|14331.6|14329.6|14330.6|14328.6|14331.6|14329.6|14329.9|14327.9|7
1649450200000|2022-04-08 20:36:40|14330.4|14328.4|14329.3|14327.3|14330.6|14328.6|14329|14327|20
1649450210000|2022-04-08 20:36:50|||||||||1
1649450220000|2022-04-08 20:37:00|14329.4|14327.4|14329.3|14327.3|14329.4|14327.4|14329.1|14327.1|24
1649450230000|2022-04-08 20:37:10|14329.1|14327.1|14329.6|14327.6|14329.6|14327.6|14329.1|14327.1|2
1649450240000|2022-04-08 20:37:20|14329.4|14327.4|14329.5|14327.5|14329.5|14327.5|14328.8|14326.8|3
1649450250000|2022-04-08 20:37:30|14329.4|14327.4|14329.1|14327.1|14329.9|14327.9|14328.9|14326.9|12
1649450260000|2022-04-08 20:37:40|14329.3|14327.3|14329|14327|14329.4|14327.4|14329|14327|1
1649450270000|2022-04-08 20:37:50|14328.9|14326.9|14328.9|14326.9|14328.9|14326.9|14328.9|14326.9|0
1649450280000|2022-04-08 20:38:00|14329.3|14327.3|14330.1|14328.1|14330.3|14328.3|14329.3|14327.3|5
1649450290000|2022-04-08 20:38:10|14330.3|14328.3|14330.3|14328.3|14330.5|14328.5|14330.3|14328.3|5
1649450300000|2022-04-08 20:38:20|14330.5|14328.5|14330.1|14328.1|14330.5|14328.5|14329.6|14327.6|8
1649450310000|2022-04-08 20:38:30|14330.3|14328.3|14330.4|14328.4|14330.4|14328.4|14330.3|14328.3|1
1649450320000|2022-04-08 20:38:40|14330.1|14328.1|14330|14328|14330.3|14328.3|14329.8|14327.8|11
1649450330000|2022-04-08 20:38:50|||||||||1
1649450340000|2022-04-08 20:39:00|14330.3|14328.3|14330.4|14328.4|14330.4|14328.4|14330|14328|11
1649450350000|2022-04-08 20:39:10|14330.5|14328.5|14330.3|14328.3|14330.5|14328.5|14330.3|14328.3|8
1649450360000|2022-04-08 20:39:20|14330.4|14328.4|14332.1|14330.1|14332.1|14330.1|14330.4|14328.4|12
1649450370000|2022-04-08 20:39:30|14332.3|14330.3|14332.3|14330.3|14332.9|14330.9|14332.3|14330.3|21
1649450380000|2022-04-08 20:39:40|14332|14330|14331.1|14329.1|14332|14330|14330.5|14328.5|13
1649450390000|2022-04-08 20:39:50|14331|14329|14330.6|14328.6|14331.1|14329.1|14330.5|14328.5|4
1649450400000|2022-04-08 20:40:00|14330.8|14328.8|14330.8|14328.8|14330.8|14328.8|14329.8|14327.8|4
1649450410000|2022-04-08 20:40:10|14331.5|14329.5|14331.3|14329.3|14331.5|14329.5|14331|14329|15
1649450420000|2022-04-08 20:40:20|14331.4|14329.4|14330.9|14328.9|14331.4|14329.4|14330.9|14328.9|2
1649450430000|2022-04-08 20:40:30|14331|14329|14331.3|14329.3|14331.3|14329.3|14331|14329|3
1649450440000|2022-04-08 20:40:40|14330.4|14328.4|14330.4|14328.4|14330.4|14328.4|14330.4|14328.4|2
1649450450000|2022-04-08 20:40:50|14330.5|14328.5|14330.6|14328.6|14330.8|14328.8|14330.5|14328.5|1
1649450460000|2022-04-08 20:41:00|14330.8|14328.8|14332.1|14330.1|14332.6|14330.6|14330.8|14328.8|19
1649450470000|2022-04-08 20:41:10|14332.4|14330.4|14331.6|14329.6|14332.4|14330.4|14331.3|14329.3|6
1649450480000|2022-04-08 20:41:20|14331.9|14329.9|14331.9|14329.9|14331.9|14329.9|14331.8|14329.8|0
1649450490000|2022-04-08 20:41:30|14331.8|14329.8|14330.8|14328.8|14331.8|14329.8|14330.5|14328.5|8
1649450510000|2022-04-08 20:41:50|14330.4|14328.4|14331.3|14329.3|14331.3|14329.3|14330.4|14328.4|3
1649450520000|2022-04-08 20:42:00|14331.4|14329.4|14331.1|14329.1|14331.5|14329.5|14331.1|14329.1|0
1649450530000|2022-04-08 20:42:10|14331|14329|14330.9|14328.9|14331|14329|14330.9|14328.9|3
1649450540000|2022-04-08 20:42:20|14331|14329|14330.9|14328.9|14331.1|14329.1|14330.9|14328.9|2
1649450550000|2022-04-08 20:42:30|14330.8|14328.8|14330.9|14328.9|14330.9|14328.9|14330.4|14328.4|5
1649450560000|2022-04-08 20:42:40|14330.8|14328.8|14329.9|14327.9|14330.8|14328.8|14329.8|14327.8|9
1649450570000|2022-04-08 20:42:50|14329.6|14327.6|14330.4|14328.4|14330.4|14328.4|14329.6|14327.6|4
1649450580000|2022-04-08 20:43:00|14330.5|14328.5|14329|14327|14330.9|14328.9|14329|14327|13
1649450590000|2022-04-08 20:43:10|14329.1|14327.1|14329.5|14327.5|14329.5|14327.5|14329.1|14327.1|3
1649450600000|2022-04-08 20:43:20|14329.4|14327.4|14329.4|14327.4|14329.8|14327.8|14329.3|14327.3|2
1649450610000|2022-04-08 20:43:30|14329.6|14327.6|14329.5|14327.5|14330.1|14328.1|14329.1|14327.1|64
1649450620000|2022-04-08 20:43:40|14330.1|14328.1|14330.8|14328.8|14330.8|14328.8|14330.1|14328.1|11
1649450630000|2022-04-08 20:43:50|14331|14329|14330.3|14328.3|14331|14329|14330.3|14328.3|1
1649450640000|2022-04-08 20:44:00|14330.4|14328.4|14330.3|14328.3|14330.5|14328.5|14330.3|14328.3|2
1649450650000|2022-04-08 20:44:10|14330.5|14328.5|14332.4|14330.4|14332.5|14330.5|14330.5|14328.5|19
1649450660000|2022-04-08 20:44:20|14332.3|14330.3|14331.1|14329.1|14332.3|14330.3|14331|14329|5
1649450670000|2022-04-08 20:44:30|14331.5|14329.5|14331.9|14329.9|14332.3|14330.3|14331.5|14329.5|8
1649450680000|2022-04-08 20:44:40|14332|14330|14332|14330|14332.4|14330.4|14331.9|14329.9|2
1649450690000|2022-04-08 20:44:50|14331.4|14329.4|14331.9|14329.9|14331.9|14329.9|14331.4|14329.4|14
1649450700000|2022-04-08 20:45:00|14330.4|14328.4|14331.4|14329.4|14332|14330|14330.4|14328.4|42
1649450710000|2022-04-08 20:45:10|14331.1|14329.1|14330.9|14328.9|14331.1|14329.1|14330.9|14328.9|4
1649450720000|2022-04-08 20:45:20|14331|14329|14332.3|14330.3|14332.3|14330.3|14331|14329|14
1649450730000|2022-04-08 20:45:30|14332.4|14330.4|14333.6|14331.6|14334|14332|14332.4|14330.4|19
1649450740000|2022-04-08 20:45:40|14333.4|14331.4|14333.3|14331.3|14333.4|14331.4|14333.3|14331.3|1
1649450750000|2022-04-08 20:45:50|14333.4|14331.4|14333|14331|14333.4|14331.4|14333|14331|3
1649450760000|2022-04-08 20:46:00|14333.4|14331.4|14332.1|14330.1|14333.6|14331.6|14332.1|14330.1|11
1649450770000|2022-04-08 20:46:10|14331.5|14329.5|14331.6|14329.6|14331.8|14329.8|14331.5|14329.5|9
1649450780000|2022-04-08 20:46:20|14331.4|14329.4|14331.3|14329.3|14331.5|14329.5|14331.3|14329.3|8
1649450790000|2022-04-08 20:46:30|14331.1|14329.1|14331.3|14329.3|14331.5|14329.5|14331.1|14329.1|2
1649450800000|2022-04-08 20:46:40|14331.1|14329.1|14331.8|14329.8|14331.8|14329.8|14331.1|14329.1|3
1649450810000|2022-04-08 20:46:50|14331.9|14329.9|14331.4|14329.4|14331.9|14329.9|14331.4|14329.4|3
1649450820000|2022-04-08 20:47:00|14331.6|14329.6|14332.9|14330.9|14333|14331|14331.6|14329.6|26
1649450830000|2022-04-08 20:47:10|14332.8|14330.8|14332.4|14330.4|14332.8|14330.8|14332.4|14330.4|3
1649450840000|2022-04-08 20:47:20|14332.3|14330.3|14332.3|14330.3|14332.4|14330.4|14332.1|14330.1|2
1649450850000|2022-04-08 20:47:30|14332.1|14330.1|14331.9|14329.9|14332.1|14330.1|14331.9|14329.9|3
1649450860000|2022-04-08 20:47:40|14332|14330|14332|14330|14332|14330|14331.9|14329.9|3
1649450870000|2022-04-08 20:47:50|14332.1|14330.1|14332.1|14330.1|14332.1|14330.1|14332.1|14330.1|4
1649450880000|2022-04-08 20:48:00|14332.3|14330.3|14332.3|14330.3|14332.5|14330.5|14332.1|14330.1|8
1649450890000|2022-04-08 20:48:10|14332.1|14330.1|14332.1|14330.1|14332.1|14330.1|14332|14330|4
1649450900000|2022-04-08 20:48:20|14332.3|14330.3|14332.4|14330.4|14333.4|14331.4|14332.3|14330.3|16
1649450910000|2022-04-08 20:48:30|14331.5|14329.5|14331.9|14329.9|14332.1|14330.1|14331.5|14329.5|5
1649450920000|2022-04-08 20:48:40|14332|14330|14332.5|14330.5|14332.5|14330.5|14332|14330|0
1649450930000|2022-04-08 20:48:50|14332.6|14330.6|14332.5|14330.5|14332.6|14330.6|14332.5|14330.5|1
1649450940000|2022-04-08 20:49:00|14332.6|14330.6|14332.5|14330.5|14332.6|14330.6|14332|14330|8
1649450950000|2022-04-08 20:49:10|14332.8|14330.8|14332.5|14330.5|14332.8|14330.8|14332.3|14330.3|10
1649450960000|2022-04-08 20:49:20|14332.9|14330.9|14332.8|14330.8|14334.1|14332.1|14332.5|14330.5|33
1649450970000|2022-04-08 20:49:30|14332.9|14330.9|14333|14331|14333|14331|14332.9|14330.9|1
1649450980000|2022-04-08 20:49:40|14333.1|14331.1|14333.8|14331.8|14334|14332|14333|14331|21
1649450990000|2022-04-08 20:49:50|14333.4|14331.4|14331.9|14329.9|14333.6|14331.6|14331.6|14329.6|11
1649451000000|2022-04-08 20:50:00|14331.8|14329.8|14332|14330|14333|14331|14331.8|14329.8|39
1649451010000|2022-04-08 20:50:10|14332.3|14330.3|14328.8|14326.8|14332.3|14330.3|14328.8|14326.8|30
1649451020000|2022-04-08 20:50:20|14328.4|14326.4|14327.6|14325.6|14328.4|14326.4|14327.3|14325.3|24
1649451030000|2022-04-08 20:50:30|14326.4|14324.4|14324.1|14322.1|14326.8|14324.8|14323.8|14321.8|47
1649451040000|2022-04-08 20:50:40|14323.8|14321.8|14325.5|14323.5|14325.5|14323.5|14322.8|14320.8|31
1649451050000|2022-04-08 20:50:50|14325.3|14323.3|14325.5|14323.5|14325.5|14323.5|14325.3|14323.3|4
1649451060000|2022-04-08 20:51:00|14325.8|14323.8|14326.5|14324.5|14326.5|14324.5|14325.8|14323.8|3
1649451070000|2022-04-08 20:51:10|14326.4|14324.4|14326.4|14324.4|14326.4|14324.4|14326.4|14324.4|1
1649451090000|2022-04-08 20:51:30|14326.5|14324.5|14326.3|14324.3|14326.8|14324.8|14326|14324|10
1649451100000|2022-04-08 20:51:40|14326.5|14324.5|14326.8|14324.8|14326.9|14324.9|14326.5|14324.5|2
1649451110000|2022-04-08 20:51:50|14327|14325|14326.5|14324.5|14327.1|14325.1|14326.1|14324.1|6
1649451120000|2022-04-08 20:52:00|14326.6|14324.6|14327|14325|14327.3|14325.3|14326.6|14324.6|18
1649451130000|2022-04-08 20:52:10|||||||||2
1649451140000|2022-04-08 20:52:20|14326.4|14324.4|14325.9|14323.9|14326.4|14324.4|14325.8|14323.8|11
1649451150000|2022-04-08 20:52:30|14326.4|14324.4|14326.3|14324.3|14326.4|14324.4|14326.3|14324.3|5
1649451160000|2022-04-08 20:52:40|14326.6|14324.6|14327.3|14325.3|14327.3|14325.3|14326.6|14324.6|10
1649451170000|2022-04-08 20:52:50|14327.5|14325.5|14327.1|14325.1|14327.5|14325.5|14327.1|14325.1|15
1649451180000|2022-04-08 20:53:00|14327.5|14325.5|14327.6|14325.6|14327.6|14325.6|14327.5|14325.5|6
1649451190000|2022-04-08 20:53:10|14327.4|14325.4|14326.9|14324.9|14327.4|14325.4|14326.9|14324.9|8
1649451200000|2022-04-08 20:53:20|14326.8|14324.8|14327.3|14325.3|14328|14326|14326.8|14324.8|11
1649451210000|2022-04-08 20:53:30|14327.1|14325.1|14327.4|14325.4|14327.4|14325.4|14326.5|14324.5|4
1649451220000|2022-04-08 20:53:40|14327.1|14325.1|14326.1|14324.1|14327.1|14325.1|14325.6|14323.6|14
1649451230000|2022-04-08 20:53:50|14326.3|14324.3|14325.8|14323.8|14326.6|14324.6|14325.6|14323.6|3
1649451240000|2022-04-08 20:54:00|14325.9|14323.9|14326.4|14324.4|14326.4|14324.4|14325.9|14323.9|6
1649451250000|2022-04-08 20:54:10|14326.3|14324.3|14326|14324|14326.3|14324.3|14326|14324|2
1649451260000|2022-04-08 20:54:20|14326.1|14324.1|14326.4|14324.4|14326.4|14324.4|14325.6|14323.6|3
1649451270000|2022-04-08 20:54:30|14326.3|14324.3|14326.9|14324.9|14327.3|14325.3|14326.3|14324.3|16
1649451280000|2022-04-08 20:54:40|14327.1|14325.1|14327.1|14325.1|14327.3|14325.3|14327.1|14325.1|5
1649451300000|2022-04-08 20:55:00|14327.3|14325.3|14327.8|14325.8|14328.4|14326.4|14327.3|14325.3|35
1649451310000|2022-04-08 20:55:10|14327.9|14325.9|14328|14326|14328.3|14326.3|14327.8|14325.8|10
1649451320000|2022-04-08 20:55:20|14327.1|14325.1|14327.1|14325.1|14327.1|14325.1|14327.1|14325.1|3
1649451330000|2022-04-08 20:55:30|14327|14325|14327.1|14325.1|14327.1|14325.1|14327|14325|16
1649451340000|2022-04-08 20:55:40|14327|14325|14328|14326|14328|14326|14327|14325|7
1649451350000|2022-04-08 20:55:50|14327.9|14325.9|14327.9|14325.9|14327.9|14325.9|14327.6|14325.6|6
1649451360000|2022-04-08 20:56:00|14328|14326|14328.8|14326.8|14329.1|14327.1|14328|14326|10
1649451370000|2022-04-08 20:56:10|14328.6|14326.6|14328.8|14326.8|14328.9|14326.9|14328.6|14326.6|7
1649451380000|2022-04-08 20:56:20|14328.3|14326.3|14328.5|14326.5|14328.5|14326.5|14328.1|14326.1|3
1649451390000|2022-04-08 20:56:30|14328.6|14326.6|14327.8|14325.8|14328.6|14326.6|14327.8|14325.8|12
1649451400000|2022-04-08 20:56:40|14328.3|14326.3|14327.5|14325.5|14328.5|14326.5|14327.3|14325.3|25
1649451410000|2022-04-08 20:56:50|14327.4|14325.4|14327.5|14325.5|14327.5|14325.5|14327.4|14325.4|3
1649451420000|2022-04-08 20:57:00|14327.4|14325.4|14327.3|14325.3|14328.1|14326.1|14327.3|14325.3|19
1649451430000|2022-04-08 20:57:10|14326.6|14324.6|14326.5|14324.5|14326.6|14324.6|14326.1|14324.1|10
1649451440000|2022-04-08 20:57:20|14326.6|14324.6|14327.6|14325.6|14328.5|14326.5|14326.6|14324.6|14
1649451450000|2022-04-08 20:57:30|14327.9|14325.9|14328.3|14326.3|14328.3|14326.3|14327.9|14325.9|0
1649451460000|2022-04-08 20:57:40|14328.4|14326.4|14327.5|14325.5|14328.4|14326.4|14327.5|14325.5|15
1649451470000|2022-04-08 20:57:50|14327.8|14325.8|14327.3|14325.3|14327.8|14325.8|14327.3|14325.3|5
1649451480000|2022-04-08 20:58:00|14327.5|14325.5|14328.6|14326.6|14328.6|14326.6|14325.9|14323.9|64
1649451490000|2022-04-08 20:58:10|14328.9|14326.9|14329|14327|14329.5|14327.5|14328.9|14326.9|10
1649451500000|2022-04-08 20:58:20|14328.9|14326.9|14328.1|14326.1|14328.9|14326.9|14327.8|14325.8|4
1649451510000|2022-04-08 20:58:30|14328.8|14326.8|14327.9|14325.9|14328.8|14326.8|14327.9|14325.9|7
1649451520000|2022-04-08 20:58:40|14326.3|14324.3|14327.9|14325.9|14328.1|14326.1|14326.3|14324.3|6
1649451530000|2022-04-08 20:58:50|14327.8|14325.8|14327.9|14325.9|14327.9|14325.9|14327.8|14325.8|1
1649451540000|2022-04-08 20:59:00|14328|14326|14327.4|14325.4|14328|14326|14327.4|14325.4|4
1649451550000|2022-04-08 20:59:10|14327.8|14325.8|14327.6|14325.6|14328.5|14326.5|14327.5|14325.5|14
1649451560000|2022-04-08 20:59:20|14327.9|14325.9|14328.1|14326.1|14328.3|14326.3|14327.4|14325.4|12
1649451570000|2022-04-08 20:59:30|14327.8|14325.8|14327.9|14325.9|14328.3|14326.3|14327.8|14325.8|10
1649451580000|2022-04-08 20:59:40|14327.8|14325.8|14327.5|14325.5|14328.1|14326.1|14327.4|14325.4|21
1649451590000|2022-04-08 20:59:50|14328.1|14326.1|14328.5|14323.5|14328.5|14326.4|14325.9|14323.3|37
1649451600000|2022-04-08 21:00:00|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|0
1649628010000|2022-04-10 22:00:10|14351.6|14349.6|14348.8|14346.8|14352.3|14350.3|14348.8|14346.8|39
1649628020000|2022-04-10 22:00:20|14348.6|14346.6|14347.5|14345.5|14350.3|14348.3|14347.4|14345.4|49
1649628030000|2022-04-10 22:00:30|14346.8|14344.8|14349|14347|14349.5|14347.5|14346.8|14344.8|60
1649628040000|2022-04-10 22:00:40|14348.6|14346.6|14341.9|14339.9|14349.3|14347.3|14341.9|14339.9|61
1649628050000|2022-04-10 22:00:50|14341.8|14339.8|14346.8|14344.8|14347.4|14345.4|14338.4|14336.4|82
1649628060000|2022-04-10 22:01:00|14347|14345|14356.9|14354.9|14357.5|14355.5|14346.8|14344.8|185
1649628070000|2022-04-10 22:01:10|14356.6|14354.6|14355.1|14353.1|14357.8|14355.8|14354|14352|56
1649628080000|2022-04-10 22:01:20|14355|14353|14350.3|14348.3|14355|14353|14349.3|14347.3|53
1649628090000|2022-04-10 22:01:30|14350.1|14348.1|14353.6|14351.6|14354.4|14352.4|14349|14347|94
1649628100000|2022-04-10 22:01:40|14353.4|14351.4|14355|14353|14355|14353|14353.3|14351.3|39
1649628110000|2022-04-10 22:01:50|14354.9|14352.9|14354.8|14352.8|14359|14357|14354.5|14352.5|64
1649628120000|2022-04-10 22:02:00|14354.6|14352.6|14355|14353|14355.5|14353.5|14352.9|14350.9|19
1649628130000|2022-04-10 22:02:10|14355.5|14353.5|14354.8|14352.8|14355.5|14353.5|14354.8|14352.8|10
1649628140000|2022-04-10 22:02:20|14354.5|14352.5|14354.9|14352.9|14355.4|14353.4|14354.4|14352.4|5
1649628150000|2022-04-10 22:02:30|14354.8|14352.8|14358.8|14356.8|14359.8|14357.8|14354.3|14352.3|55
1649628160000|2022-04-10 22:02:40|14358.9|14356.9|14363.1|14361.1|14368.9|14366.9|14358.5|14356.5|143
1649628170000|2022-04-10 22:02:50|14362.4|14360.4|14361.5|14359.5|14364.5|14362.5|14361.4|14359.4|42
1649628180000|2022-04-10 22:03:00|14361|14359|14359.5|14357.5|14361.5|14359.5|14359.1|14357.1|54
1649628190000|2022-04-10 22:03:10|14359.8|14357.8|14359.3|14357.3|14360|14358|14358.9|14356.9|13
1649628200000|2022-04-10 22:03:20|14359|14357|14359|14357|14359.6|14357.6|14358|14356|28
1649628210000|2022-04-10 22:03:30|14359.3|14357.3|14362.1|14360.1|14362.1|14360.1|14359.3|14357.3|28
1649628220000|2022-04-10 22:03:40|14362.6|14360.6|14362.9|14360.9|14363.5|14361.5|14362.6|14360.6|18
1649628230000|2022-04-10 22:03:50|14362.8|14360.8|14362.3|14360.3|14362.8|14360.8|14362.3|14360.3|8
1649628240000|2022-04-10 22:04:00|14362.4|14360.4|14362.6|14360.6|14363.3|14361.3|14361.5|14359.5|34
1649628250000|2022-04-10 22:04:10|14362.5|14360.5|14362.1|14360.1|14363.8|14361.8|14362.1|14360.1|26
1649628260000|2022-04-10 22:04:20|14362.4|14360.4|14361.1|14359.1|14362.8|14360.8|14361|14359|21
1649628270000|2022-04-10 22:04:30|14361.3|14359.3|14361.5|14359.5|14362.1|14360.1|14360.9|14358.9|14
1649628280000|2022-04-10 22:04:40|14361.4|14359.4|14359.5|14357.5|14361.4|14359.4|14359.1|14357.1|9
1649628290000|2022-04-10 22:04:50|14359.6|14357.6|14357.4|14355.4|14359.6|14357.6|14356.5|14354.5|19
1649628300000|2022-04-10 22:05:00|14357.6|14355.6|14356.5|14354.5|14357.9|14355.9|14356.3|14354.3|10
1649628310000|2022-04-10 22:05:10|14357.1|14355.1|14356.3|14354.3|14357.6|14355.6|14356.1|14354.1|25
1649628320000|2022-04-10 22:05:20|14356.9|14354.9|14356.3|14354.3|14357.5|14355.5|14356.1|14354.1|19
1649628330000|2022-04-10 22:05:30|14355.8|14353.8|14354.5|14352.5|14355.8|14353.8|14353|14351|33
1649628340000|2022-04-10 22:05:40|14354.4|14352.4|14353.8|14351.8|14355|14353|14352.6|14350.6|37
1649628350000|2022-04-10 22:05:50|14353.6|14351.6|14353.5|14351.5|14354.1|14352.1|14353.3|14351.3|11
1649628360000|2022-04-10 22:06:00|14353.4|14351.4|14353.9|14351.9|14353.9|14351.9|14353.1|14351.1|9
1649628370000|2022-04-10 22:06:10|14353.3|14351.3|14352.9|14350.9|14353.6|14351.6|14352|14350|24
1649628380000|2022-04-10 22:06:20|14352.6|14350.6|14354.5|14352.5|14354.6|14352.6|14352|14350|12
1649628390000|2022-04-10 22:06:30|14355|14353|14353.9|14351.9|14355.3|14353.3|14353.8|14351.8|9
1649628400000|2022-04-10 22:06:40|14354|14352|14355|14353|14355.1|14353.1|14354|14352|12
1649628410000|2022-04-10 22:06:50|14355.1|14353.1|14354.5|14352.5|14356.8|14354.8|14354.3|14352.3|26
1649628420000|2022-04-10 22:07:00|14354.4|14352.4|14356|14354|14356.5|14354.5|14354.4|14352.4|9
1649628430000|2022-04-10 22:07:10|14357.6|14355.6|14355.3|14353.3|14357.8|14355.8|14355.3|14353.3|13
1649628440000|2022-04-10 22:07:20|14355.1|14353.1|14355.6|14353.6|14356.3|14354.3|14353.4|14351.4|14
1649628450000|2022-04-10 22:07:30|14355.5|14353.5|14352.5|14350.5|14355.5|14353.5|14352.3|14350.3|9
1649628460000|2022-04-10 22:07:40|14352.4|14350.4|14353.4|14351.4|14353.6|14351.6|14352|14350|10
1649628470000|2022-04-10 22:07:50|14353.5|14351.5|14354.8|14352.8|14355.4|14353.4|14353.5|14351.5|7
1649628480000|2022-04-10 22:08:00|14354.9|14352.9|14354|14352|14354.9|14352.9|14353.8|14351.8|4
1649628490000|2022-04-10 22:08:10|14354.8|14352.8|14354.8|14352.8|14354.8|14352.8|14354.8|14352.8|3
1649628500000|2022-04-10 22:08:20|14354.5|14352.5|14355.4|14353.4|14355.4|14353.4|14354.5|14352.5|4
1649628510000|2022-04-10 22:08:30|14355.5|14353.5|14356.8|14354.8|14356.8|14354.8|14355.5|14353.5|8
1649628520000|2022-04-10 22:08:40|14357.3|14355.3|14357.1|14355.1|14358|14356|14356.3|14354.3|16
1649628530000|2022-04-10 22:08:50|14356.6|14354.6|14354.9|14352.9|14356.6|14354.6|14354.8|14352.8|8
1649628540000|2022-04-10 22:09:00|14355|14353|14353.9|14351.9|14355|14353|14353.5|14351.5|10
1649628550000|2022-04-10 22:09:10|14354|14352|14354.4|14352.4|14354.4|14352.4|14353.9|14351.9|4
1649628560000|2022-04-10 22:09:20|14354.8|14352.8|14354.1|14352.1|14354.8|14352.8|14354.1|14352.1|5
1649628570000|2022-04-10 22:09:30|14354.3|14352.3|14355.1|14353.1|14355.5|14353.5|14353.6|14351.6|26
1649628580000|2022-04-10 22:09:40|14355.3|14353.3|14353.9|14351.9|14355.3|14353.3|14353.6|14351.6|5
1649628590000|2022-04-10 22:09:50|14354.6|14352.6|14354.4|14352.4|14355|14353|14354.4|14352.4|7
1649628600000|2022-04-10 22:10:00|14354.5|14352.5|14355.5|14353.5|14355.8|14353.8|14354.5|14352.5|3
1649628610000|2022-04-10 22:10:10|14355.4|14353.4|14356.1|14354.1|14356.1|14354.1|14355.1|14353.1|8
1649628620000|2022-04-10 22:10:20|14356|14354|14356.4|14354.4|14356.6|14354.6|14355.5|14353.5|8
1649628630000|2022-04-10 22:10:30|14356.5|14354.5|14357|14355|14357|14355|14356.5|14354.5|6
1649628640000|2022-04-10 22:10:40|14356.9|14354.9|14358.3|14356.3|14358.3|14356.3|14356.9|14354.9|14
1649628650000|2022-04-10 22:10:50|14358.1|14356.1|14358.1|14356.1|14358.1|14356.1|14357.4|14355.4|15
1649628660000|2022-04-10 22:11:00|14359|14357|14357.9|14355.9|14359|14357|14357.8|14355.8|20
1649628670000|2022-04-10 22:11:10|14357.8|14355.8|14355.8|14353.8|14357.9|14355.9|14355.1|14353.1|20
1649628680000|2022-04-10 22:11:20|14355.6|14353.6|14355.1|14353.1|14356|14354|14355|14353|13
1649628690000|2022-04-10 22:11:30|14355|14353|14354.6|14352.6|14355.3|14353.3|14354.6|14352.6|6
1649628700000|2022-04-10 22:11:40|14354.4|14352.4|14354|14352|14354.6|14352.6|14353.6|14351.6|11
1649628710000|2022-04-10 22:11:50|14353.9|14351.9|14353.8|14351.8|14354.3|14352.3|14353.6|14351.6|5
1649628720000|2022-04-10 22:12:00|14353|14351|14354|14352|14354.1|14352.1|14353|14351|13
1649628730000|2022-04-10 22:12:10|14354.1|14352.1|14354.4|14352.4|14354.6|14352.6|14354.1|14352.1|7
1649628740000|2022-04-10 22:12:20|14354.5|14352.5|14353.4|14351.4|14354.6|14352.6|14353.4|14351.4|19
1649628750000|2022-04-10 22:12:30|14353.5|14351.5|14352.8|14350.8|14353.6|14351.6|14352.8|14350.8|12
1649628760000|2022-04-10 22:12:40|14353.3|14351.3|14352|14350|14353.3|14351.3|14351.5|14349.5|12
1649628770000|2022-04-10 22:12:50|14352.1|14350.1|14351.1|14349.1|14352.1|14350.1|14351|14349|12
1649628780000|2022-04-10 22:13:00|14350.9|14348.9|14350.4|14348.4|14351|14349|14350.3|14348.3|8
1649628790000|2022-04-10 22:13:10|14350.5|14348.5|14350.8|14348.8|14350.8|14348.8|14349.8|14347.8|21
1649628800000|2022-04-10 22:13:20|14350.6|14348.6|14351.1|14349.1|14351.1|14349.1|14350.3|14348.3|12
1649628810000|2022-04-10 22:13:30|14351|14349|14351.9|14349.9|14354.1|14352.1|14351|14349|59
1649628820000|2022-04-10 22:13:40|14351.8|14349.8|14350.8|14348.8|14352.1|14350.1|14350.5|14348.5|6
1649628830000|2022-04-10 22:13:50|14351.4|14349.4|14351|14349|14351.4|14349.4|14351|14349|4
1649628840000|2022-04-10 22:14:00|14350.9|14348.9|14350.3|14348.3|14350.9|14348.9|14349.8|14347.8|10
1649628850000|2022-04-10 22:14:10|14350.5|14348.5|14349.6|14347.6|14350.5|14348.5|14349.4|14347.4|11
1649628860000|2022-04-10 22:14:20|14349.8|14347.8|14350.1|14348.1|14350.3|14348.3|14349.6|14347.6|6
1649628870000|2022-04-10 22:14:30|14350.3|14348.3|14350.3|14348.3|14350.5|14348.5|14349.1|14347.1|24
1649628880000|2022-04-10 22:14:40|14350.4|14348.4|14351.8|14349.8|14351.9|14349.9|14350.4|14348.4|10
1649628890000|2022-04-10 22:14:50|14351.9|14349.9|14352.3|14350.3|14352.5|14350.5|14351.9|14349.9|4
1649628900000|2022-04-10 22:15:00|14352.4|14350.4|14350.5|14348.5|14352.6|14350.6|14349.3|14347.3|41
1649628910000|2022-04-10 22:15:10|14350.4|14348.4|14350.1|14348.1|14350.8|14348.8|14349.9|14347.9|3
1649628920000|2022-04-10 22:15:20|14350|14348|14349.8|14347.8|14350.3|14348.3|14349.8|14347.8|6
1649628930000|2022-04-10 22:15:30|14349.9|14347.9|14350.8|14348.8|14351.3|14349.3|14349.8|14347.8|8
1649628940000|2022-04-10 22:15:40|14350.6|14348.6|14350.8|14348.8|14351.3|14349.3|14350.5|14348.5|11
1649628950000|2022-04-10 22:15:50|14350.9|14348.9|14351.3|14349.3|14351.8|14349.8|14350.9|14348.9|10
1649628960000|2022-04-10 22:16:00|14351.5|14349.5|14352.5|14350.5|14352.8|14350.8|14351.5|14349.5|20
1649628970000|2022-04-10 22:16:10|14352.4|14350.4|14351.6|14349.6|14352.4|14350.4|14351.5|14349.5|11
1649628980000|2022-04-10 22:16:20|14351.8|14349.8|14351.8|14349.8|14352.1|14350.1|14351.4|14349.4|9
1649628990000|2022-04-10 22:16:30|14351.4|14349.4|14351.5|14349.5|14352.6|14350.6|14351.4|14349.4|7
1649629000000|2022-04-10 22:16:40|14351.4|14349.4|14351.8|14349.8|14352.1|14350.1|14351.4|14349.4|15
1649629010000|2022-04-10 22:16:50|14352.1|14350.1|14352.5|14350.5|14352.6|14350.6|14351.9|14349.9|12
1649629020000|2022-04-10 22:17:00|14352.6|14350.6|14352.5|14350.5|14352.8|14350.8|14352.5|14350.5|3
1649629030000|2022-04-10 22:17:10|14352.4|14350.4|14353.6|14351.6|14355.1|14353.1|14352.4|14350.4|17
1649629040000|2022-04-10 22:17:20|14353.5|14351.5|14354.5|14352.5|14355.1|14353.1|14353|14351|6
1649629050000|2022-04-10 22:17:30|14354.4|14352.4|14355.5|14353.5|14356.8|14354.8|14354.4|14352.4|32
1649629060000|2022-04-10 22:17:40|14355.4|14353.4|14356.3|14354.3|14356.3|14354.3|14355.1|14353.1|15
1649629070000|2022-04-10 22:17:50|14356.4|14354.4|14357|14355|14357.3|14355.3|14356|14354|14
1649629080000|2022-04-10 22:18:00|14356.9|14354.9|14356.3|14354.3|14357|14355|14356.3|14354.3|2
1649629090000|2022-04-10 22:18:10|14356.1|14354.1|14357.3|14355.3|14357.4|14355.4|14356.1|14354.1|26
1649629100000|2022-04-10 22:18:20|14357.9|14355.9|14356.8|14354.8|14357.9|14355.9|14356.5|14354.5|15
1649629110000|2022-04-10 22:18:30|14356.5|14354.5|14357.3|14355.3|14357.3|14355.3|14356.3|14354.3|14
1649629120000|2022-04-10 22:18:40|14357|14355|14356.5|14354.5|14357|14355|14356.5|14354.5|2
1649629130000|2022-04-10 22:18:50|14356.4|14354.4|14356.3|14354.3|14356.5|14354.5|14355.3|14353.3|40
1649629140000|2022-04-10 22:19:00|14356.4|14354.4|14356.5|14354.5|14357.3|14355.3|14356.3|14354.3|1
1649629150000|2022-04-10 22:19:10|14356.4|14354.4|14356.3|14354.3|14356.8|14354.8|14355.9|14353.9|11
1649629160000|2022-04-10 22:19:20|14356|14354|14355.5|14353.5|14356.1|14354.1|14355.3|14353.3|4
1649629170000|2022-04-10 22:19:30|14355.4|14353.4|14354.5|14352.5|14355.6|14353.6|14354.5|14352.5|22
1649629180000|2022-04-10 22:19:40|14354.9|14352.9|14354.8|14352.8|14354.9|14352.9|14354.4|14352.4|3
1649629190000|2022-04-10 22:19:50|14354.6|14352.6|14354.5|14352.5|14354.8|14352.8|14354.5|14352.5|0
1649629200000|2022-04-10 22:20:00|14354.4|14352.4|14354|14352|14354.5|14352.5|14353.6|14351.6|10
1649629210000|2022-04-10 22:20:10|14353.9|14351.9|14353.9|14351.9|14354.8|14352.8|14353.9|14351.9|8
1649629220000|2022-04-10 22:20:20|14353.8|14351.8|14353.1|14351.1|14354|14352|14352.9|14350.9|3
1649629230000|2022-04-10 22:20:30|14353.3|14351.3|14353.1|14351.1|14353.9|14351.9|14353.1|14351.1|5
1649629240000|2022-04-10 22:20:40|14353|14351|14353.5|14351.5|14353.5|14351.5|14353|14351|6
1649629250000|2022-04-10 22:20:50|14353.4|14351.4|14353.1|14351.1|14353.4|14351.4|14353.1|14351.1|3
1649629260000|2022-04-10 22:21:00|14352.8|14350.8|14352.3|14350.3|14352.8|14350.8|14352.3|14350.3|6
1649629270000|2022-04-10 22:21:10|14352.4|14350.4|14352.5|14350.5|14352.5|14350.5|14352.1|14350.1|7
1649629280000|2022-04-10 22:21:20|14352.8|14350.8|14352.6|14350.6|14352.8|14350.8|14352|14350|3
1649629290000|2022-04-10 22:21:30|14352.3|14350.3|14352.6|14350.6|14352.9|14350.9|14351.9|14349.9|5
1649629300000|2022-04-10 22:21:40|14352.8|14350.8|14354.3|14352.3|14354.4|14352.4|14352.8|14350.8|7
1649629310000|2022-04-10 22:21:50|14354.4|14352.4|14354.4|14352.4|14354.9|14352.9|14354.3|14352.3|6
1649629320000|2022-04-10 22:22:00|14354.5|14352.5|14354.3|14352.3|14354.5|14352.5|14353.8|14351.8|5
1649629330000|2022-04-10 22:22:10|14354.1|14352.1|14353.3|14351.3|14354.1|14352.1|14353.1|14351.1|8
1649629340000|2022-04-10 22:22:20|14352.8|14350.8|14351.9|14349.9|14352.9|14350.9|14351.9|14349.9|13
1649629350000|2022-04-10 22:22:30|14352|14350|14351.5|14349.5|14352|14350|14351.3|14349.3|14
1649629360000|2022-04-10 22:22:40|14351.6|14349.6|14349.6|14347.6|14352|14350|14349.6|14347.6|33
1649629370000|2022-04-10 22:22:50|14349.8|14347.8|14349.3|14347.3|14350|14348|14348.8|14346.8|32
1649629380000|2022-04-10 22:23:00|14349.1|14347.1|14350.1|14348.1|14350.1|14348.1|14348.8|14346.8|9
1649629390000|2022-04-10 22:23:10|14350|14348|14347.9|14345.9|14350.1|14348.1|14347.9|14345.9|31
1649629400000|2022-04-10 22:23:20|14348|14346|14347.4|14345.4|14348.1|14346.1|14346.8|14344.8|12
1649629410000|2022-04-10 22:23:30|14347|14345|14347|14345|14348.1|14346.1|14346.9|14344.9|10
1649629420000|2022-04-10 22:23:40|14346.9|14344.9|14345.8|14343.8|14346.9|14344.9|14345.5|14343.5|16
1649629430000|2022-04-10 22:23:50|14345.9|14343.9|14344.6|14342.6|14345.9|14343.9|14344.4|14342.4|21
1649629440000|2022-04-10 22:24:00|14345.3|14343.3|14344.8|14342.8|14345.3|14343.3|14344.3|14342.3|26
1649629450000|2022-04-10 22:24:10|14344.9|14342.9|14345.1|14343.1|14345.1|14343.1|14344.9|14342.9|21
1649629460000|2022-04-10 22:24:20|14344.9|14342.9|14345.1|14343.1|14345.6|14343.6|14344.9|14342.9|10
1649629470000|2022-04-10 22:24:30|14344.8|14342.8|14344.9|14342.9|14345|14343|14344.5|14342.5|7
1649629480000|2022-04-10 22:24:40|14344.6|14342.6|14345.5|14343.5|14345.8|14343.8|14344.5|14342.5|24
1649629490000|2022-04-10 22:24:50|14345|14343|14344.5|14342.5|14345|14343|14344.5|14342.5|16
1649629500000|2022-04-10 22:25:00|14344.4|14342.4|14344.9|14342.9|14345|14343|14344.4|14342.4|15
1649629510000|2022-04-10 22:25:10|14344.8|14342.8|14344.9|14342.9|14344.9|14342.9|14344.5|14342.5|4
1649629520000|2022-04-10 22:25:20|14344.8|14342.8|14344.9|14342.9|14345|14343|14344.6|14342.6|7
1649629530000|2022-04-10 22:25:30|14345|14343|14346.6|14344.6|14346.8|14344.8|14345|14343|40
1649629540000|2022-04-10 22:25:40|14346.5|14344.5|14345.6|14343.6|14346.6|14344.6|14345.5|14343.5|2
1649629550000|2022-04-10 22:25:50|14345.4|14343.4|14345.8|14343.8|14345.8|14343.8|14345|14343|15
1649629560000|2022-04-10 22:26:00|14345.6|14343.6|14343.1|14341.1|14345.6|14343.6|14343.1|14341.1|22
1649629570000|2022-04-10 22:26:10|14343|14341|14344.3|14342.3|14344.3|14342.3|14342.8|14340.8|11
1649629580000|2022-04-10 22:26:20|14344.4|14342.4|14344.5|14342.5|14344.5|14342.5|14344.1|14342.1|0
1649629590000|2022-04-10 22:26:30|14344.4|14342.4|14346|14344|14346|14344|14344.3|14342.3|4
1649629600000|2022-04-10 22:26:40|14345.8|14343.8|14345.4|14343.4|14346.1|14344.1|14344.8|14342.8|13
1649629610000|2022-04-10 22:26:50|14345.5|14343.5|14344.8|14342.8|14346.1|14344.1|14344.8|14342.8|12
1649629620000|2022-04-10 22:27:00|14345|14343|14344.8|14342.8|14345.1|14343.1|14344.6|14342.6|1
1649629630000|2022-04-10 22:27:10|14344.6|14342.6|14344.6|14342.6|14344.8|14342.8|14344.3|14342.3|2
1649629640000|2022-04-10 22:27:20|14344.8|14342.8|14345|14343|14345|14343|14344.6|14342.6|1
1649629650000|2022-04-10 22:27:30|14345.1|14343.1|14345.9|14343.9|14345.9|14343.9|14344.9|14342.9|4
1649629660000|2022-04-10 22:27:40|14346|14344|14345.5|14343.5|14346.8|14344.8|14345.5|14343.5|17
1649629670000|2022-04-10 22:27:50|14345.6|14343.6|14346.3|14344.3|14346.6|14344.6|14345.6|14343.6|2
1649629680000|2022-04-10 22:28:00|14346.4|14344.4|14346.1|14344.1|14346.5|14344.5|14346|14344|2
1649629690000|2022-04-10 22:28:10|14346.3|14344.3|14346.1|14344.1|14346.3|14344.3|14346|14344|0
1649629700000|2022-04-10 22:28:20|14346.3|14344.3|14346|14344|14346.4|14344.4|14346|14344|1
1649629710000|2022-04-10 22:28:30|14345.3|14343.3|14345.3|14343.3|14345.3|14343.3|14345.1|14343.1|6
1649629720000|2022-04-10 22:28:40|14345.9|14343.9|14346.5|14344.5|14346.5|14344.5|14345.1|14343.1|23
1649629730000|2022-04-10 22:28:50|14346|14344|14346.5|14344.5|14346.6|14344.6|14346|14344|0
1649629740000|2022-04-10 22:29:00|14346.6|14344.6|14346.6|14344.6|14346.6|14344.6|14346|14344|3
1649629750000|2022-04-10 22:29:10|14346.5|14344.5|14346.1|14344.1|14346.8|14344.8|14346|14344|1
1649629760000|2022-04-10 22:29:20|14346.5|14344.5|14345.3|14343.3|14346.5|14344.5|14345.3|14343.3|7
1649629770000|2022-04-10 22:29:30|14345.4|14343.4|14345.8|14343.8|14346|14344|14345.3|14343.3|2
1649629780000|2022-04-10 22:29:40|14345.9|14343.9|14345.6|14343.6|14345.9|14343.9|14345.5|14343.5|0
1649629790000|2022-04-10 22:29:50|14345.8|14343.8|14346.4|14344.4|14346.4|14344.4|14345.8|14343.8|1
1649629800000|2022-04-10 22:30:00|14346.3|14344.3|14347.5|14345.5|14348.5|14346.5|14346|14344|26
1649629810000|2022-04-10 22:30:10|14347.6|14345.6|14349.1|14347.1|14349.6|14347.6|14347.6|14345.6|18
1649629820000|2022-04-10 22:30:20|14349.5|14347.5|14349|14347|14349.6|14347.6|14348.4|14346.4|8
1649629830000|2022-04-10 22:30:30|14349.1|14347.1|14349.1|14347.1|14349.3|14347.3|14348.9|14346.9|3
1649629840000|2022-04-10 22:30:40|14349.3|14347.3|14349.3|14347.3|14349.4|14347.4|14349.3|14347.3|2
1649629850000|2022-04-10 22:30:50|14349.4|14347.4|14348.6|14346.6|14349.4|14347.4|14348|14346|8
1649629860000|2022-04-10 22:31:00|14348.8|14346.8|14350.8|14348.8|14351.1|14349.1|14348.3|14346.3|15
1649629870000|2022-04-10 22:31:10|14350.6|14348.6|14351|14349|14351.6|14349.6|14350.5|14348.5|15
1649629880000|2022-04-10 22:31:20|14350.9|14348.9|14349.3|14347.3|14351.1|14349.1|14349.1|14347.1|16
1649629890000|2022-04-10 22:31:30|14349.1|14347.1|14349.9|14347.9|14350.5|14348.5|14348.3|14346.3|11
1649629900000|2022-04-10 22:31:40|14350|14348|14350.1|14348.1|14351|14349|14350|14348|3
1649629910000|2022-04-10 22:31:50|14350.3|14348.3|14350.6|14348.6|14350.6|14348.6|14349.9|14347.9|3
1649629920000|2022-04-10 22:32:00|14350.3|14348.3|14350.6|14348.6|14351.8|14349.8|14350.1|14348.1|7
1649629930000|2022-04-10 22:32:10|14350.5|14348.5|14350.8|14348.8|14351.5|14349.5|14350.5|14348.5|3
1649629940000|2022-04-10 22:32:20|14350.4|14348.4|14349.9|14347.9|14350.6|14348.6|14349.8|14347.8|4
1649629950000|2022-04-10 22:32:30|14349.8|14347.8|14348.4|14346.4|14349.8|14347.8|14348.4|14346.4|6
1649629960000|2022-04-10 22:32:40|14348.5|14346.5|14349.1|14347.1|14349.8|14347.8|14348.4|14346.4|1
1649629970000|2022-04-10 22:32:50|14349|14347|14348.8|14346.8|14349|14347|14348.4|14346.4|3
1649629980000|2022-04-10 22:33:00|14348.6|14346.6|14348.8|14346.8|14349|14347|14348.4|14346.4|12
1649629990000|2022-04-10 22:33:10|14348.9|14346.9|14349.1|14347.1|14349.4|14347.4|14348.9|14346.9|5
1649630000000|2022-04-10 22:33:20|14349|14347|14348.3|14346.3|14349|14347|14348.3|14346.3|5
1649630010000|2022-04-10 22:33:30|14348.1|14346.1|14348.3|14346.3|14348.9|14346.9|14347.8|14345.8|11
1649630020000|2022-04-10 22:33:40|14348.4|14346.4|14349.3|14347.3|14349.3|14347.3|14348.3|14346.3|4
1649630040000|2022-04-10 22:34:00|14349.4|14347.4|14350.5|14348.5|14351.1|14349.1|14349.3|14347.3|14
1649630050000|2022-04-10 22:34:10|14350.4|14348.4|14350.9|14348.9|14351|14349|14350.4|14348.4|2
1649630060000|2022-04-10 22:34:20|14350.8|14348.8|14351|14349|14351|14349|14350.5|14348.5|2
1649630070000|2022-04-10 22:34:30|14350.9|14348.9|14351|14349|14351.3|14349.3|14350.5|14348.5|5
1649630080000|2022-04-10 22:34:40|14350.3|14348.3|14348.9|14346.9|14350.3|14348.3|14348.4|14346.4|18
1649630090000|2022-04-10 22:34:50|14349|14347|14348.5|14346.5|14349|14347|14348.4|14346.4|5
1649630100000|2022-04-10 22:35:00|14348.6|14346.6|14349.4|14347.4|14349.5|14347.5|14348.6|14346.6|0
1649630110000|2022-04-10 22:35:10|14349.3|14347.3|14350.8|14348.8|14350.8|14348.8|14348.5|14346.5|12
1649630120000|2022-04-10 22:35:20|14350.9|14348.9|14352|14350|14352|14350|14350.9|14348.9|11
1649630130000|2022-04-10 22:35:30|14351.8|14349.8|14352|14350|14352.3|14350.3|14351.6|14349.6|12
1649630140000|2022-04-10 22:35:40|14351.9|14349.9|14350.6|14348.6|14352.3|14350.3|14350.4|14348.4|10
1649630150000|2022-04-10 22:35:50|14350.5|14348.5|14350.9|14348.9|14351|14349|14350.5|14348.5|1
1649630160000|2022-04-10 22:36:00|14351|14349|14351.6|14349.6|14352|14350|14350.9|14348.9|6
1649630170000|2022-04-10 22:36:10|14351.8|14349.8|14351.8|14349.8|14352.3|14350.3|14351.5|14349.5|8
1649630180000|2022-04-10 22:36:20|14351.9|14349.9|14351.8|14349.8|14352|14350|14351.5|14349.5|3
1649630190000|2022-04-10 22:36:30|14352|14350|14353.5|14351.5|14353.6|14351.6|14352|14350|17
1649630200000|2022-04-10 22:36:40|14353.8|14351.8|14354|14352|14354.1|14352.1|14353|14351|18
1649630210000|2022-04-10 22:36:50|14353.9|14351.9|14354|14352|14354|14352|14353.5|14351.5|3
1649630220000|2022-04-10 22:37:00|14353.9|14351.9|14354.5|14352.5|14354.6|14352.6|14353.9|14351.9|6
1649630230000|2022-04-10 22:37:10|14353.5|14351.5|14352.4|14350.4|14354.4|14352.4|14352.3|14350.3|14
1649630240000|2022-04-10 22:37:20|14352.3|14350.3|14351|14349|14352.3|14350.3|14350.6|14348.6|17
1649630250000|2022-04-10 22:37:30|14351.3|14349.3|14350.4|14348.4|14351.3|14349.3|14350.4|14348.4|4
1649630260000|2022-04-10 22:37:40|14350.3|14348.3|14350.5|14348.5|14350.5|14348.5|14350.3|14348.3|4
1649630270000|2022-04-10 22:37:50|14350.8|14348.8|14351.4|14349.4|14351.5|14349.5|14350.8|14348.8|1
1649630280000|2022-04-10 22:38:00|14351.5|14349.5|14351.8|14349.8|14352.1|14350.1|14351.4|14349.4|5
1649630290000|2022-04-10 22:38:10|14351.6|14349.6|14351.4|14349.4|14351.8|14349.8|14351.3|14349.3|2
1649630300000|2022-04-10 22:38:20|14351.3|14349.3|14351.3|14349.3|14351.4|14349.4|14351.3|14349.3|2
1649630310000|2022-04-10 22:38:30|14351.4|14349.4|14351.3|14349.3|14351.4|14349.4|14351.3|14349.3|0
1649630320000|2022-04-10 22:38:40|14351.1|14349.1|14351.3|14349.3|14351.3|14349.3|14350.8|14348.8|1
1649630330000|2022-04-10 22:38:50|14351.1|14349.1|14351|14349|14351.1|14349.1|14350.6|14348.6|1
1649630340000|2022-04-10 22:39:00|14350.5|14348.5|14351|14349|14351.1|14349.1|14350.5|14348.5|0
1649630350000|2022-04-10 22:39:10|14350.9|14348.9|14351.5|14349.5|14351.6|14349.6|14350.9|14348.9|3
1649630360000|2022-04-10 22:39:20|14351.4|14349.4|14350.6|14348.6|14351.4|14349.4|14350.6|14348.6|2
1649630370000|2022-04-10 22:39:30|14350.8|14348.8|14352.1|14350.1|14352.4|14350.4|14350.8|14348.8|8
1649630380000|2022-04-10 22:39:40|14352.3|14350.3|14352.9|14350.9|14352.9|14350.9|14352.3|14350.3|4
1649630390000|2022-04-10 22:39:50|14353.5|14351.5|14353.4|14351.4|14353.6|14351.6|14353.4|14351.4|10
1649630400000|2022-04-10 22:40:00|14353.5|14351.5|14352.9|14350.9|14353.8|14351.8|14352.9|14350.9|11
1649630410000|2022-04-10 22:40:10|14352.6|14350.6|14354.9|14352.9|14354.9|14352.9|14352.6|14350.6|18
1649630420000|2022-04-10 22:40:20|14354.6|14352.6|14354.4|14352.4|14354.6|14352.6|14354|14352|4
1649630430000|2022-04-10 22:40:30|14354|14352|14355.8|14353.8|14355.8|14353.8|14354|14352|11
1649630440000|2022-04-10 22:40:40|14355.6|14353.6|14355.9|14353.9|14356.3|14354.3|14355.5|14353.5|29
1649630450000|2022-04-10 22:40:50|14356|14354|14355.5|14353.5|14356|14354|14355.4|14353.4|3
1649630460000|2022-04-10 22:41:00|14355.6|14353.6|14357|14355|14357.1|14355.1|14355.5|14353.5|16
1649630470000|2022-04-10 22:41:10|14356.6|14354.6|14355|14353|14356.6|14354.6|14355|14353|27
1649630480000|2022-04-10 22:41:20|14355.1|14353.1|14355.5|14353.5|14355.5|14353.5|14354.9|14352.9|5
1649630490000|2022-04-10 22:41:30|14355.6|14353.6|14356.1|14354.1|14356.1|14354.1|14355.6|14353.6|0
1649630500000|2022-04-10 22:41:40|14356|14354|14357.6|14355.6|14357.6|14355.6|14356|14354|13
1649630510000|2022-04-10 22:41:50|14357.8|14355.8|14356.9|14354.9|14357.8|14355.8|14356.6|14354.6|7
1649630520000|2022-04-10 22:42:00|14357|14355|14355.8|14353.8|14357|14355|14355.3|14353.3|11
1649630530000|2022-04-10 22:42:10|14355.9|14353.9|14356|14354|14356.8|14354.8|14355.8|14353.8|4
1649630540000|2022-04-10 22:42:20|14355.9|14353.9|14356|14354|14356|14354|14355.6|14353.6|5
1649630550000|2022-04-10 22:42:30|14356.1|14354.1|14355.6|14353.6|14356.5|14354.5|14355.6|14353.6|5
1649630560000|2022-04-10 22:42:40|14355.8|14353.8|14355.9|14353.9|14356.1|14354.1|14355.8|14353.8|2
1649630570000|2022-04-10 22:42:50|14356|14354|14355.8|14353.8|14356|14354|14355.8|14353.8|5
1649630580000|2022-04-10 22:43:00|14355.9|14353.9|14356.5|14354.5|14356.5|14354.5|14355.5|14353.5|5
1649630590000|2022-04-10 22:43:10|14356.4|14354.4|14356|14354|14356.5|14354.5|14355.8|14353.8|2
1649630600000|2022-04-10 22:43:20|14355.9|14353.9|14355.6|14353.6|14355.9|14353.9|14355.5|14353.5|1
1649630610000|2022-04-10 22:43:30|14355.5|14353.5|14355.6|14353.6|14355.6|14353.6|14355.5|14353.5|0
1649630620000|2022-04-10 22:43:40|14355.4|14353.4|14353.8|14351.8|14355.5|14353.5|14353.8|14351.8|17
1649630630000|2022-04-10 22:43:50|14353.4|14351.4|14355|14353|14355|14353|14353.4|14351.4|8
1649630640000|2022-04-10 22:44:00|14354.8|14352.8|14354.9|14352.9|14355|14353|14354.3|14352.3|7
1649630650000|2022-04-10 22:44:10|14355|14353|14355.4|14353.4|14355.4|14353.4|14355|14353|0
1649630660000|2022-04-10 22:44:20|14355.3|14353.3|14354|14352|14355.3|14353.3|14354|14352|3
1649630670000|2022-04-10 22:44:30|14353.8|14351.8|14354.4|14352.4|14354.4|14352.4|14353.8|14351.8|2
1649630680000|2022-04-10 22:44:40|14354.5|14352.5|14353.9|14351.9|14354.6|14352.6|14353.9|14351.9|5
1649630690000|2022-04-10 22:44:50|14353.8|14351.8|14353.9|14351.9|14353.9|14351.9|14353.8|14351.8|0
1649630700000|2022-04-10 22:45:00|14354|14352|14356.1|14354.1|14356.1|14354.1|14354|14352|8
1649630720000|2022-04-10 22:45:20|||||||||2
1649630730000|2022-04-10 22:45:30|14355.1|14353.1|14355|14353|14355.1|14353.1|14355|14353|7
1649630740000|2022-04-10 22:45:40|14354.9|14352.9|14354.6|14352.6|14354.9|14352.9|14354.4|14352.4|2
1649630750000|2022-04-10 22:45:50|14354.8|14352.8|14354.4|14352.4|14354.8|14352.8|14354.3|14352.3|2
1649630760000|2022-04-10 22:46:00|14354.5|14352.5|14354.9|14352.9|14354.9|14352.9|14354.3|14352.3|4
1649630780000|2022-04-10 22:46:20|14355.4|14353.4|14354.8|14352.8|14355.4|14353.4|14354.6|14352.6|7
1649630790000|2022-04-10 22:46:30|14355|14353|14354.5|14352.5|14355|14353|14354.5|14352.5|10
1649630800000|2022-04-10 22:46:40|14354.8|14352.8|14354.8|14352.8|14354.9|14352.9|14354.8|14352.8|0
1649630820000|2022-04-10 22:47:00|14354.6|14352.6|14354|14352|14354.6|14352.6|14354|14352|5
1649630830000|2022-04-10 22:47:10|14353.9|14351.9|14354.6|14352.6|14354.6|14352.6|14353.9|14351.9|0
1649630840000|2022-04-10 22:47:20|14354.5|14352.5|14354.1|14352.1|14354.5|14352.5|14354.1|14352.1|1
1649630850000|2022-04-10 22:47:30|14354|14352|14353.6|14351.6|14354.3|14352.3|14353.5|14351.5|8
1649630860000|2022-04-10 22:47:40|14353.9|14351.9|14353.5|14351.5|14353.9|14351.9|14353.5|14351.5|3
1649630870000|2022-04-10 22:47:50|14353.6|14351.6|14354|14352|14354|14352|14353.6|14351.6|1
1649630880000|2022-04-10 22:48:00|14354.1|14352.1|14354.9|14352.9|14354.9|14352.9|14354.1|14352.1|4
1649630890000|2022-04-10 22:48:10|14355|14353|14355.1|14353.1|14355.8|14353.8|14355|14353|7
1649630910000|2022-04-10 22:48:30|14355.5|14353.5|14355.8|14353.8|14356.1|14354.1|14355.5|14353.5|12
1649630920000|2022-04-10 22:48:40|14355.6|14353.6|14355.9|14353.9|14355.9|14353.9|14355.6|14353.6|0
1649630930000|2022-04-10 22:48:50|14355.8|14353.8|14355.6|14353.6|14355.8|14353.8|14355.5|14353.5|1
1649630940000|2022-04-10 22:49:00|14355.5|14353.5|14355.6|14353.6|14355.6|14353.6|14355.5|14353.5|0
1649630950000|2022-04-10 22:49:10|14355.5|14353.5|14355.4|14353.4|14355.5|14353.5|14355.4|14353.4|1
1649630960000|2022-04-10 22:49:20|14355.3|14353.3|14355.3|14353.3|14355.3|14353.3|14355.3|14353.3|0
1649630970000|2022-04-10 22:49:30|14355.5|14353.5|14356.1|14354.1|14356.1|14354.1|14355.5|14353.5|2
1649630980000|2022-04-10 22:49:40|14356.3|14354.3|14356.6|14354.6|14356.8|14354.8|14356.3|14354.3|17
1649630990000|2022-04-10 22:49:50|14356.5|14354.5|14356.9|14354.9|14356.9|14354.9|14356.3|14354.3|2
1649631000000|2022-04-10 22:50:00|14357|14355|14356.9|14354.9|14357|14355|14356.6|14354.6|8
1649631010000|2022-04-10 22:50:10|14357.1|14355.1|14356.8|14354.8|14357.1|14355.1|14356.6|14354.6|10
1649631020000|2022-04-10 22:50:20|14356.9|14354.9|14357.6|14355.6|14357.6|14355.6|14356.8|14354.8|10
1649631030000|2022-04-10 22:50:30|14357.4|14355.4|14358|14356|14358|14356|14357.3|14355.3|9
1649631040000|2022-04-10 22:50:40|14357.9|14355.9|14358.4|14356.4|14358.6|14356.6|14357.8|14355.8|19
1649631050000|2022-04-10 22:50:50|14358.5|14356.5|14357.8|14355.8|14358.8|14356.8|14356.9|14354.9|16
1649631060000|2022-04-10 22:51:00|14357.6|14355.6|14357.5|14355.5|14357.6|14355.6|14357.1|14355.1|8
1649631070000|2022-04-10 22:51:10|14357.4|14355.4|14357|14355|14357.4|14355.4|14357|14355|8
1649631080000|2022-04-10 22:51:20|14356.9|14354.9|14357|14355|14357|14355|14356.8|14354.8|1
1649631090000|2022-04-10 22:51:30|14357.5|14355.5|14357.6|14355.6|14357.6|14355.6|14357.5|14355.5|2
1649631100000|2022-04-10 22:51:40|14357.8|14355.8|14357.5|14355.5|14357.8|14355.8|14357.5|14355.5|1
1649631110000|2022-04-10 22:51:50|14357.4|14355.4|14357|14355|14357.4|14355.4|14356.9|14354.9|3
1649631120000|2022-04-10 22:52:00|14356.9|14354.9|14356.5|14354.5|14357|14355|14356.3|14354.3|3
1649631130000|2022-04-10 22:52:10|14356.4|14354.4|14356|14354|14356.4|14354.4|14355.9|14353.9|2
1649631140000|2022-04-10 22:52:20|14355.9|14353.9|14356|14354|14356|14354|14355.9|14353.9|0
1649631150000|2022-04-10 22:52:30|14355.9|14353.9|14356.4|14354.4|14356.4|14354.4|14355.8|14353.8|4
1649631160000|2022-04-10 22:52:40|14356.6|14354.6|14356.6|14354.6|14356.8|14354.8|14356.4|14354.4|4
1649631170000|2022-04-10 22:52:50|14356.1|14354.1|14355.4|14353.4|14356.1|14354.1|14355.3|14353.3|8
1649631180000|2022-04-10 22:53:00|14355|14353|14355.5|14353.5|14355.5|14353.5|14354.5|14352.5|11
1649631190000|2022-04-10 22:53:10|14355.4|14353.4|14351.9|14349.9|14355.8|14353.8|14351.4|14349.4|43
1649631200000|2022-04-10 22:53:20|14352.3|14350.3|14351.9|14349.9|14352.3|14350.3|14351.9|14349.9|4
1649631210000|2022-04-10 22:53:30|14351.6|14349.6|14351.6|14349.6|14352.6|14350.6|14350.9|14348.9|31
1649631220000|2022-04-10 22:53:40|14351.9|14349.9|14351.9|14349.9|14352.3|14350.3|14351.1|14349.1|11
1649631230000|2022-04-10 22:53:50|14351.8|14349.8|14352.5|14350.5|14352.8|14350.8|14351.6|14349.6|2
1649631240000|2022-04-10 22:54:00|14352.4|14350.4|14352.4|14350.4|14352.6|14350.6|14351.9|14349.9|8
1649631250000|2022-04-10 22:54:10|14352.5|14350.5|14353|14351|14353.8|14351.8|14352.5|14350.5|10
1649631260000|2022-04-10 22:54:20|14352.9|14350.9|14354.5|14352.5|14354.5|14352.5|14352.8|14350.8|19
1649631270000|2022-04-10 22:54:30|14354.6|14352.6|14354.6|14352.6|14354.6|14352.6|14354.5|14352.5|2
1649631280000|2022-04-10 22:54:40|14354.5|14352.5|14354.5|14352.5|14354.6|14352.6|14353.9|14351.9|10
1649631290000|2022-04-10 22:54:50|14354.6|14352.6|14355.1|14353.1|14355.1|14353.1|14354.5|14352.5|10
1649631300000|2022-04-10 22:55:00|14355.3|14353.3|14354.9|14352.9|14355.8|14353.8|14354.9|14352.9|15
1649631310000|2022-04-10 22:55:10|14356|14354|14356.9|14354.9|14357.1|14355.1|14356|14354|12
1649631320000|2022-04-10 22:55:20|14356.6|14354.6|14357|14355|14357|14355|14356.6|14354.6|3
1649631330000|2022-04-10 22:55:30|14356.9|14354.9|14358.4|14356.4|14358.4|14356.4|14356.9|14354.9|22
1649631340000|2022-04-10 22:55:40|14358.9|14356.9|14357.8|14355.8|14359|14357|14357.8|14355.8|11
1649631350000|2022-04-10 22:55:50|14357.9|14355.9|14359.3|14357.3|14359.4|14357.4|14357.8|14355.8|11
1649631360000|2022-04-10 22:56:00|14359|14357|14359.9|14357.9|14361.4|14359.4|14359|14357|46
1649631370000|2022-04-10 22:56:10|14360|14358|14360.4|14358.4|14360.9|14358.9|14360|14358|12
1649631380000|2022-04-10 22:56:20|14360.3|14358.3|14360.3|14358.3|14360.4|14358.4|14360|14358|2
1649631390000|2022-04-10 22:56:30|14360.1|14358.1|14360.3|14358.3|14360.8|14358.8|14360.1|14358.1|8
1649631400000|2022-04-10 22:56:40|14360.1|14358.1|14361|14359|14361.3|14359.3|14360.1|14358.1|10
1649631410000|2022-04-10 22:56:50|14360.8|14358.8|14360.1|14358.1|14360.9|14358.9|14359.6|14357.6|7
1649631420000|2022-04-10 22:57:00|14359.3|14357.3|14359.8|14357.8|14360.6|14358.6|14359.3|14357.3|44
1649631430000|2022-04-10 22:57:10|14359.5|14357.5|14360.1|14358.1|14360.1|14358.1|14359.5|14357.5|2
1649631440000|2022-04-10 22:57:20|14359.9|14357.9|14359|14357|14359.9|14357.9|14359|14357|1
1649631450000|2022-04-10 22:57:30|14358.9|14356.9|14358.9|14356.9|14358.9|14356.9|14358.8|14356.8|2
1649631460000|2022-04-10 22:57:40|14359|14357|14359|14357|14359|14357|14358.9|14356.9|0
1649631470000|2022-04-10 22:57:50|14358.9|14356.9|14359.5|14357.5|14359.5|14357.5|14358.9|14356.9|1
1649631480000|2022-04-10 22:58:00|14359.4|14357.4|14358.3|14356.3|14359.5|14357.5|14358.3|14356.3|7
1649631490000|2022-04-10 22:58:10|14358.5|14356.5|14359.6|14357.6|14359.6|14357.6|14358.5|14356.5|23
1649631500000|2022-04-10 22:58:20|14359.4|14357.4|14360.1|14358.1|14361|14359|14359.4|14357.4|28
1649631510000|2022-04-10 22:58:30|14359.9|14357.9|14360.3|14358.3|14360.4|14358.4|14359.6|14357.6|13
1649631520000|2022-04-10 22:58:40|14360.4|14358.4|14360.3|14358.3|14360.4|14358.4|14360.1|14358.1|1
1649631530000|2022-04-10 22:58:50|14360.4|14358.4|14360.9|14358.9|14360.9|14358.9|14360.4|14358.4|1
1649631540000|2022-04-10 22:59:00|14360.8|14358.8|14361|14359|14361.9|14359.9|14360.4|14358.4|24
1649631550000|2022-04-10 22:59:10|14361.5|14359.5|14360.8|14358.8|14361.5|14359.5|14360.8|14358.8|11
1649631560000|2022-04-10 22:59:20|14360.6|14358.6|14361.4|14359.4|14361.5|14359.5|14360.6|14358.6|12
1649631570000|2022-04-10 22:59:30|14363.1|14361.1|14364.3|14362.3|14365.1|14363.1|14363.1|14361.1|71
1649631580000|2022-04-10 22:59:40|14364.1|14362.1|14362.5|14360.5|14364.5|14362.5|14362.5|14360.5|20
1649631590000|2022-04-10 22:59:50|14362.6|14360.6|14361.6|14359.6|14362.6|14360.6|14361.1|14359.1|20
1649631600000|2022-04-10 23:00:00|14362.4|14360.4|14363.3|14361.3|14365.1|14363.1|14362.4|14360.4|48
1649631610000|2022-04-10 23:00:10|14363.1|14361.1|14363.9|14361.9|14363.9|14361.9|14363.1|14361.1|4
1649631620000|2022-04-10 23:00:20|14364|14362|14365.5|14363.5|14365.5|14363.5|14363.9|14361.9|26
1649631630000|2022-04-10 23:00:30|14365.4|14363.4|14366.8|14364.8|14366.9|14364.9|14365.1|14363.1|25
1649631640000|2022-04-10 23:00:40|14366.6|14364.6|14366|14364|14367.1|14365.1|14365.9|14363.9|40
1649631650000|2022-04-10 23:00:50|14366.3|14364.3|14365.9|14363.9|14366.3|14364.3|14365.6|14363.6|12
1649631660000|2022-04-10 23:01:00|14365.8|14363.8|14364.9|14362.9|14366.4|14364.4|14364.9|14362.9|31
1649631670000|2022-04-10 23:01:10|14364.8|14362.8|14363.4|14361.4|14364.9|14362.9|14363.3|14361.3|27
1649631680000|2022-04-10 23:01:20|14364.6|14362.6|14363.5|14361.5|14365|14363|14363.5|14361.5|14
1649631690000|2022-04-10 23:01:30|14363.6|14361.6|14364.3|14362.3|14364.5|14362.5|14363.6|14361.6|9
1649631700000|2022-04-10 23:01:40|14364.1|14362.1|14365.6|14363.6|14365.6|14363.6|14364.1|14362.1|4
1649631710000|2022-04-10 23:01:50|14365.8|14363.8|14365.8|14363.8|14366.4|14364.4|14365.6|14363.6|10
1649631720000|2022-04-10 23:02:00|14365.5|14363.5|14365.9|14363.9|14366.3|14364.3|14365.3|14363.3|13
1649631730000|2022-04-10 23:02:10|14366|14364|14366.4|14364.4|14366.6|14364.6|14366|14364|14
1649631740000|2022-04-10 23:02:20|14366.3|14364.3|14365.6|14363.6|14366.3|14364.3|14365.6|14363.6|5
1649631750000|2022-04-10 23:02:30|14365.1|14363.1|14365.3|14363.3|14365.3|14363.3|14364.5|14362.5|7
1649631760000|2022-04-10 23:02:40|14365.4|14363.4|14366.1|14364.1|14366.1|14364.1|14365.4|14363.4|6
1649631770000|2022-04-10 23:02:50|14366|14364|14365.4|14363.4|14366|14364|14365.4|14363.4|1
1649631780000|2022-04-10 23:03:00|14365.5|14363.5|14364.6|14362.6|14365.5|14363.5|14364.6|14362.6|3
1649631790000|2022-04-10 23:03:10|14364.5|14362.5|14363.5|14361.5|14364.5|14362.5|14363.4|14361.4|2
1649631800000|2022-04-10 23:03:20|14363.4|14361.4|14363.3|14361.3|14363.4|14361.4|14362.9|14360.9|12
1649631810000|2022-04-10 23:03:30|14363|14361|14362.8|14360.8|14363.1|14361.1|14362.4|14360.4|12
1649631820000|2022-04-10 23:03:40|14362.6|14360.6|14360|14358|14362.6|14360.6|14359.5|14357.5|32
1649631830000|2022-04-10 23:03:50|14360.3|14358.3|14359.8|14357.8|14361|14359|14359.8|14357.8|15
1649631840000|2022-04-10 23:04:00|14359.6|14357.6|14360.4|14358.4|14360.4|14358.4|14358.9|14356.9|14
1649631850000|2022-04-10 23:04:10|14360.1|14358.1|14362.6|14360.6|14363.6|14361.6|14360.1|14358.1|14
1649631860000|2022-04-10 23:04:20|14362.8|14360.8|14360.9|14358.9|14363|14361|14360.9|14358.9|6
1649631870000|2022-04-10 23:04:30|14361|14359|14361.4|14359.4|14361.6|14359.6|14360.9|14358.9|7
1649631880000|2022-04-10 23:04:40|14361.1|14359.1|14361.3|14359.3|14361.3|14359.3|14360.8|14358.8|3
1649631890000|2022-04-10 23:04:50|14361.1|14359.1|14361.5|14359.5|14361.5|14359.5|14361.1|14359.1|0
1649631900000|2022-04-10 23:05:00|14361.6|14359.6|14361.3|14359.3|14362.3|14360.3|14360.9|14358.9|13
1649631910000|2022-04-10 23:05:10|14361.1|14359.1|14360.4|14358.4|14361.1|14359.1|14360.1|14358.1|3
1649631920000|2022-04-10 23:05:20|14360.9|14358.9|14360.9|14358.9|14361.1|14359.1|14360.8|14358.8|5
1649631930000|2022-04-10 23:05:30|14361|14359|14361.3|14359.3|14361.9|14359.9|14361|14359|5
1649631940000|2022-04-10 23:05:40|14360.8|14358.8|14360.6|14358.6|14360.8|14358.8|14360.6|14358.6|2
1649631950000|2022-04-10 23:05:50|14360.5|14358.5|14360.5|14358.5|14360.8|14358.8|14360.5|14358.5|0
1649631960000|2022-04-10 23:06:00|14360|14358|14360.3|14358.3|14360.4|14358.4|14359.5|14357.5|5
1649631970000|2022-04-10 23:06:10|14360.4|14358.4|14359.1|14357.1|14360.5|14358.5|14359.1|14357.1|6
1649631980000|2022-04-10 23:06:20|14359.3|14357.3|14356.8|14354.8|14359.3|14357.3|14356.3|14354.3|32
1649631990000|2022-04-10 23:06:30|14356.6|14354.6|14358|14356|14358|14356|14356.3|14354.3|10
1649632000000|2022-04-10 23:06:40|14357.9|14355.9|14359.6|14357.6|14359.6|14357.6|14357.9|14355.9|11
1649632010000|2022-04-10 23:06:50|14359.5|14357.5|14359.3|14357.3|14359.5|14357.5|14358.4|14356.4|6
1649632020000|2022-04-10 23:07:00|14359.5|14357.5|14359.1|14357.1|14359.5|14357.5|14359|14357|1
1649632030000|2022-04-10 23:07:10|14358.9|14356.9|14358.9|14356.9|14358.9|14356.9|14358.9|14356.9|0
1649632040000|2022-04-10 23:07:20|14358.5|14356.5|14358.3|14356.3|14358.5|14356.5|14358|14356|4
1649632050000|2022-04-10 23:07:30|14358.4|14356.4|14358.9|14356.9|14358.9|14356.9|14358.1|14356.1|2
1649632060000|2022-04-10 23:07:40|14358.8|14356.8|14358.4|14356.4|14359|14357|14358.3|14356.3|4
1649632070000|2022-04-10 23:07:50|14358.3|14356.3|14358.9|14356.9|14358.9|14356.9|14358.1|14356.1|1
1649632080000|2022-04-10 23:08:00|14358.8|14356.8|14360.4|14358.4|14360.4|14358.4|14358.4|14356.4|10
1649632090000|2022-04-10 23:08:10|14360.3|14358.3|14359.6|14357.6|14360.3|14358.3|14359.4|14357.4|1
1649632100000|2022-04-10 23:08:20|14359.5|14357.5|14359.9|14357.9|14360|14358|14359.5|14357.5|1
1649632110000|2022-04-10 23:08:30|14359.8|14357.8|14359.8|14357.8|14359.8|14357.8|14359.6|14357.6|2
1649632120000|2022-04-10 23:08:40|14359.6|14357.6|14360|14358|14360.6|14358.6|14359.6|14357.6|19
1649632130000|2022-04-10 23:08:50|14360.1|14358.1|14359.3|14357.3|14360.1|14358.1|14358.9|14356.9|4
1649632140000|2022-04-10 23:09:00|14359.1|14357.1|14359.8|14357.8|14359.8|14357.8|14359.1|14357.1|2
1649632150000|2022-04-10 23:09:10|14359.9|14357.9|14360.1|14358.1|14361.1|14359.1|14359.9|14357.9|5
1649632160000|2022-04-10 23:09:20|14360.3|14358.3|14360.8|14358.8|14361.3|14359.3|14360.3|14358.3|13
1649632170000|2022-04-10 23:09:30|14360.9|14358.9|14361.8|14359.8|14362.5|14360.5|14360.9|14358.9|16
1649632180000|2022-04-10 23:09:40|14361.9|14359.9|14361.8|14359.8|14362.1|14360.1|14361.6|14359.6|7
1649632190000|2022-04-10 23:09:50|14362.3|14360.3|14363.5|14361.5|14363.5|14361.5|14362|14360|13
1649632200000|2022-04-10 23:10:00|14363.3|14361.3|14363.5|14361.5|14363.5|14361.5|14363.3|14361.3|2
1649632210000|2022-04-10 23:10:10|14363.6|14361.6|14362.9|14360.9|14364.1|14362.1|14362.8|14360.8|7
1649632220000|2022-04-10 23:10:20|14362.8|14360.8|14362.4|14360.4|14362.8|14360.8|14362.4|14360.4|0
1649632230000|2022-04-10 23:10:30|14362.3|14360.3|14362|14360|14362.4|14360.4|14361.9|14359.9|3
1649632240000|2022-04-10 23:10:40|14361.9|14359.9|14362.5|14360.5|14362.5|14360.5|14361.9|14359.9|3
1649632250000|2022-04-10 23:10:50|14362.3|14360.3|14362|14360|14362.3|14360.3|14362|14360|2
1649632260000|2022-04-10 23:11:00|14361.9|14359.9|14361.8|14359.8|14362|14360|14361.3|14359.3|6
1649632270000|2022-04-10 23:11:10|14361.9|14359.9|14359.6|14357.6|14361.9|14359.9|14359.6|14357.6|6
1649632280000|2022-04-10 23:11:20|14359.8|14357.8|14360|14358|14360.4|14358.4|14359.8|14357.8|3
1649632290000|2022-04-10 23:11:30|14360.1|14358.1|14360.4|14358.4|14360.4|14358.4|14359.9|14357.9|1
1649632300000|2022-04-10 23:11:40|14360.5|14358.5|14360.1|14358.1|14360.6|14358.6|14360.1|14358.1|1
1649632310000|2022-04-10 23:11:50|14359.8|14357.8|14359.5|14357.5|14359.8|14357.8|14359.4|14357.4|8
1649632320000|2022-04-10 23:12:00|14359.6|14357.6|14360.3|14358.3|14360.3|14358.3|14359.6|14357.6|2
1649632330000|2022-04-10 23:12:10|14359.5|14357.5|14360|14358|14360.1|14358.1|14359.5|14357.5|5
1649632340000|2022-04-10 23:12:20|14359.9|14357.9|14359.8|14357.8|14359.9|14357.9|14359.8|14357.8|0
1649632350000|2022-04-10 23:12:30|14359.9|14357.9|14359.9|14357.9|14360|14358|14359.6|14357.6|2
1649632360000|2022-04-10 23:12:40|14360.1|14358.1|14360|14358|14360.1|14358.1|14360|14358|5
1649632370000|2022-04-10 23:12:50|14359.9|14357.9|14360.3|14358.3|14360.6|14358.6|14359.9|14357.9|4
1649632380000|2022-04-10 23:13:00|14360.4|14358.4|14360.4|14358.4|14360.4|14358.4|14360.3|14358.3|1
1649632400000|2022-04-10 23:13:20|14361|14359|14361|14359|14361|14359|14361|14359|4
1649632420000|2022-04-10 23:13:40|14361.1|14359.1|14360.1|14358.1|14361.1|14359.1|14359.5|14357.5|11
1649632430000|2022-04-10 23:13:50|14360.3|14358.3|14359.9|14357.9|14360.3|14358.3|14359.8|14357.8|3
1649632440000|2022-04-10 23:14:00|14360|14358|14359.5|14357.5|14360.1|14358.1|14359.5|14357.5|3
1649632450000|2022-04-10 23:14:10|14359.4|14357.4|14360|14358|14360.3|14358.3|14359.4|14357.4|6
1649632460000|2022-04-10 23:14:20|14360.1|14358.1|14360|14358|14360.3|14358.3|14360|14358|0
1649632470000|2022-04-10 23:14:30|14359.8|14357.8|14360|14358|14360.3|14358.3|14359.8|14357.8|1
1649632480000|2022-04-10 23:14:40|14360.1|14358.1|14360.3|14358.3|14360.3|14358.3|14360.1|14358.1|0
1649632490000|2022-04-10 23:14:50|14360.4|14358.4|14360.4|14358.4|14360.5|14358.5|14360.4|14358.4|0
1649632500000|2022-04-10 23:15:00|14360.3|14358.3|14359.9|14357.9|14360.3|14358.3|14359.9|14357.9|1
1649632520000|2022-04-10 23:15:20|14360|14358|14359.4|14357.4|14360|14358|14359.4|14357.4|2
1649632530000|2022-04-10 23:15:30|14358.3|14356.3|14357.8|14355.8|14358.3|14356.3|14357.6|14355.6|10
1649632540000|2022-04-10 23:15:40|14357.6|14355.6|14354.5|14352.5|14357.6|14355.6|14354.5|14352.5|20
1649632550000|2022-04-10 23:15:50|14354.4|14352.4|14357.5|14355.5|14357.5|14355.5|14353.4|14351.4|26
1649632560000|2022-04-10 23:16:00|14357.6|14355.6|14356.6|14354.6|14358.4|14356.4|14356.6|14354.6|21
1649632570000|2022-04-10 23:16:10|14356.3|14354.3|14356.1|14354.1|14356.4|14354.4|14356.1|14354.1|8
1649632580000|2022-04-10 23:16:20|14356.3|14354.3|14356|14354|14356.3|14354.3|14355.9|14353.9|7
1649632590000|2022-04-10 23:16:30|14355.9|14353.9|14356.1|14354.1|14356.4|14354.4|14355.9|14353.9|3
1649632600000|2022-04-10 23:16:40|14356.3|14354.3|14356|14354|14356.3|14354.3|14356|14354|7
1649632610000|2022-04-10 23:16:50|14355.8|14353.8|14356.1|14354.1|14356.4|14354.4|14355.8|14353.8|6
1649632620000|2022-04-10 23:17:00|14356.6|14354.6|14356.8|14354.8|14357.4|14355.4|14356.6|14354.6|12
1649632630000|2022-04-10 23:17:10|14356.9|14354.9|14356.9|14354.9|14357.1|14355.1|14356.9|14354.9|5
1649632640000|2022-04-10 23:17:20|14356.6|14354.6|14356.8|14354.8|14356.8|14354.8|14356.1|14354.1|3
1649632650000|2022-04-10 23:17:30|14356.9|14354.9|14356.9|14354.9|14356.9|14354.9|14356.6|14354.6|3
1649632660000|2022-04-10 23:17:40|14356.8|14354.8|14357|14355|14357.1|14355.1|14356.8|14354.8|13
1649632670000|2022-04-10 23:17:50|14357.3|14355.3|14357.1|14355.1|14357.3|14355.3|14357.1|14355.1|1
1649632680000|2022-04-10 23:18:00|14357.3|14355.3|14357.1|14355.1|14357.3|14355.3|14356.9|14354.9|2
1649632690000|2022-04-10 23:18:10|14356.8|14354.8|14356.3|14354.3|14356.8|14354.8|14356.3|14354.3|3
1649632700000|2022-04-10 23:18:20|14356.4|14354.4|14356.3|14354.3|14356.6|14354.6|14356.1|14354.1|3
1649632710000|2022-04-10 23:18:30|14356.1|14354.1|14355.8|14353.8|14356.1|14354.1|14355.1|14353.1|7
1649632720000|2022-04-10 23:18:40|14355.9|14353.9|14355.8|14353.8|14355.9|14353.9|14355.8|14353.8|0
1649632730000|2022-04-10 23:18:50|14355.6|14353.6|14355|14353|14355.6|14353.6|14355|14353|12
1649632740000|2022-04-10 23:19:00|14355.1|14353.1|14354.9|14352.9|14355.8|14353.8|14354.9|14352.9|15
1649632760000|2022-04-10 23:19:20|14354.8|14352.8|14354.5|14352.5|14354.8|14352.8|14354.4|14352.4|0
1649632770000|2022-04-10 23:19:30|14354.4|14352.4|14354.8|14352.8|14355.1|14353.1|14354.4|14352.4|5
1649632780000|2022-04-10 23:19:40|14354.6|14352.6|14354.5|14352.5|14354.8|14352.8|14354.5|14352.5|2
1649632790000|2022-04-10 23:19:50|14353.8|14351.8|14354.4|14352.4|14354.5|14352.5|14353.8|14351.8|22
1649632800000|2022-04-10 23:20:00|14354.5|14352.5|14353.5|14351.5|14354.5|14352.5|14353.5|14351.5|12
1649632810000|2022-04-10 23:20:10|14353.4|14351.4|14352.8|14350.8|14353.5|14351.5|14352.8|14350.8|12
1649632820000|2022-04-10 23:20:20|14353|14351|14352.3|14350.3|14353.5|14351.5|14352.3|14350.3|10
1649632830000|2022-04-10 23:20:30|14352.1|14350.1|14351|14349|14352.3|14350.3|14351|14349|17
1649632840000|2022-04-10 23:20:40|14350.9|14348.9|14350.1|14348.1|14350.9|14348.9|14350.1|14348.1|10
1649632850000|2022-04-10 23:20:50|14350.3|14348.3|14349.5|14347.5|14351.3|14349.3|14349.3|14347.3|11
1649632860000|2022-04-10 23:21:00|14349.6|14347.6|14350.4|14348.4|14350.8|14348.8|14349.5|14347.5|20
1649632870000|2022-04-10 23:21:10|14351.1|14349.1|14351.4|14349.4|14352|14350|14350.8|14348.8|23
1649632880000|2022-04-10 23:21:20|14351.3|14349.3|14350.4|14348.4|14351.8|14349.8|14350.4|14348.4|12
1649632890000|2022-04-10 23:21:30|14350.5|14348.5|14350.9|14348.9|14351.4|14349.4|14350.1|14348.1|15
1649632900000|2022-04-10 23:21:40|14349.6|14347.6|14349.3|14347.3|14350|14348|14349.1|14347.1|29
1649632910000|2022-04-10 23:21:50|14349.1|14347.1|14349|14347|14349.1|14347.1|14347.5|14345.5|36
1649632920000|2022-04-10 23:22:00|14349.3|14347.3|14350|14348|14350|14348|14348.6|14346.6|11
1649632930000|2022-04-10 23:22:10|14349.9|14347.9|14349.9|14347.9|14350|14348|14349.3|14347.3|15
1649632940000|2022-04-10 23:22:20|14350.4|14348.4|14351.1|14349.1|14351.1|14349.1|14350.4|14348.4|9
1649632950000|2022-04-10 23:22:30|14351.3|14349.3|14351.3|14349.3|14351.8|14349.8|14350.9|14348.9|14
1649632960000|2022-04-10 23:22:40|14351.1|14349.1|14351.4|14349.4|14352.5|14350.5|14351.1|14349.1|11
1649632970000|2022-04-10 23:22:50|14351.5|14349.5|14351.8|14349.8|14352|14350|14351.5|14349.5|0
1649632980000|2022-04-10 23:23:00|14351.9|14349.9|14352|14350|14352|14350|14351.8|14349.8|2
1649632990000|2022-04-10 23:23:10|14351.9|14349.9|14351.8|14349.8|14352|14350|14351.8|14349.8|2
1649633000000|2022-04-10 23:23:20|14351.5|14349.5|14351.5|14349.5|14351.5|14349.5|14351|14349|6
1649633010000|2022-04-10 23:23:30|14351.4|14349.4|14350.9|14348.9|14352|14350|14350.9|14348.9|6
1649633020000|2022-04-10 23:23:40|14350.4|14348.4|14350.4|14348.4|14350.5|14348.5|14349.8|14347.8|4
1649633030000|2022-04-10 23:23:50|14350.3|14348.3|14350.5|14348.5|14350.5|14348.5|14350.3|14348.3|1
1649633040000|2022-04-10 23:24:00|14350.3|14348.3|14349.9|14347.9|14350.3|14348.3|14349.6|14347.6|3
1649633050000|2022-04-10 23:24:10|14350.1|14348.1|14350.5|14348.5|14350.5|14348.5|14349.8|14347.8|2
1649633060000|2022-04-10 23:24:20|14350.3|14348.3|14351.8|14349.8|14351.8|14349.8|14350|14348|24
1649633070000|2022-04-10 23:24:30|14350.8|14348.8|14350.4|14348.4|14350.9|14348.9|14350.3|14348.3|10
1649633080000|2022-04-10 23:24:40|14350.5|14348.5|14350.3|14348.3|14350.5|14348.5|14350|14348|9
1649633090000|2022-04-10 23:24:50|14350.4|14348.4|14349.9|14347.9|14352.1|14350.1|14349.9|14347.9|38
1649633100000|2022-04-10 23:25:00|14350|14348|14349.8|14347.8|14350|14348|14349.8|14347.8|5
1649633110000|2022-04-10 23:25:10|14350|14348|14349.9|14347.9|14350.8|14348.8|14349.9|14347.9|12
1649633120000|2022-04-10 23:25:20|14349.8|14347.8|14349.1|14347.1|14349.8|14347.8|14349.1|14347.1|7
1649633130000|2022-04-10 23:25:30|14349.4|14347.4|14349.1|14347.1|14349.4|14347.4|14349|14347|14
1649633140000|2022-04-10 23:25:40|14349.3|14347.3|14349.3|14347.3|14349.4|14347.4|14349.1|14347.1|3
1649633150000|2022-04-10 23:25:50|14349.4|14347.4|14349.9|14347.9|14349.9|14347.9|14349.3|14347.3|2
1649633160000|2022-04-10 23:26:00|14349.8|14347.8|14348.4|14346.4|14350.4|14348.4|14348.3|14346.3|23
1649633170000|2022-04-10 23:26:10|14348.3|14346.3|14347.9|14345.9|14348.6|14346.6|14347.9|14345.9|13
1649633180000|2022-04-10 23:26:20|14349|14347|14347.3|14345.3|14349|14347|14346.8|14344.8|36
1649633190000|2022-04-10 23:26:30|14347.6|14345.6|14348.3|14346.3|14348.4|14346.4|14347.6|14345.6|6
1649633200000|2022-04-10 23:26:40|14348.1|14346.1|14348.3|14346.3|14348.5|14346.5|14348|14346|7
1649633210000|2022-04-10 23:26:50|14348.1|14346.1|14348.8|14346.8|14349.6|14347.6|14348.1|14346.1|14
1649633220000|2022-04-10 23:27:00|14348.6|14346.6|14347.6|14345.6|14348.8|14346.8|14347.3|14345.3|9
1649633230000|2022-04-10 23:27:10|14347.5|14345.5|14348.5|14346.5|14348.5|14346.5|14347.5|14345.5|6
1649633240000|2022-04-10 23:27:20|14348.6|14346.6|14349.3|14347.3|14349.3|14347.3|14348.5|14346.5|6
1649633250000|2022-04-10 23:27:30|14349.4|14347.4|14348.9|14346.9|14349.8|14347.8|14348.9|14346.9|3
1649633260000|2022-04-10 23:27:40|14348.1|14346.1|14348|14346|14348.3|14346.3|14347.8|14345.8|7
1649633270000|2022-04-10 23:27:50|14348.1|14346.1|14348.1|14346.1|14348.4|14346.4|14348.1|14346.1|2
1649633280000|2022-04-10 23:28:00|14348.8|14346.8|14347.8|14345.8|14348.8|14346.8|14347.8|14345.8|11
1649633290000|2022-04-10 23:28:10|14347.6|14345.6|14347.8|14345.8|14347.8|14345.8|14347.3|14345.3|7
1649633300000|2022-04-10 23:28:20|14347.9|14345.9|14347.1|14345.1|14347.9|14345.9|14346.9|14344.9|7
1649633310000|2022-04-10 23:28:30|14347|14345|14346.5|14344.5|14347.1|14345.1|14346.4|14344.4|23
1649633320000|2022-04-10 23:28:40|14346.4|14344.4|14347|14345|14347|14345|14346.4|14344.4|4
1649633330000|2022-04-10 23:28:50|14346.3|14344.3|14346.8|14344.8|14346.8|14344.8|14346.3|14344.3|19
1649633340000|2022-04-10 23:29:00|14346.9|14344.9|14348.9|14346.9|14349.3|14347.3|14346.6|14344.6|20
1649633350000|2022-04-10 23:29:10|14349.3|14347.3|14349.1|14347.1|14349.5|14347.5|14349.1|14347.1|0
1649633360000|2022-04-10 23:29:20|14349.4|14347.4|14349.6|14347.6|14349.8|14347.8|14349.1|14347.1|13
1649633370000|2022-04-10 23:29:30|14350.5|14348.5|14350.4|14348.4|14350.6|14348.6|14350|14348|12
1649633380000|2022-04-10 23:29:40|14350.3|14348.3|14350.4|14348.4|14350.4|14348.4|14349.9|14347.9|10
1649633390000|2022-04-10 23:29:50|14350.5|14348.5|14350.9|14348.9|14351.9|14349.9|14350.5|14348.5|22
1649633400000|2022-04-10 23:30:00|14350.6|14348.6|14351.5|14349.5|14351.5|14349.5|14350|14348|13
1649633410000|2022-04-10 23:30:10|14351.6|14349.6|14350.4|14348.4|14351.8|14349.8|14350.4|14348.4|6
1649633420000|2022-04-10 23:30:20|14350.3|14348.3|14350.6|14348.6|14350.9|14348.9|14350.3|14348.3|8
1649633430000|2022-04-10 23:30:30|14350.5|14348.5|14349.6|14347.6|14350.6|14348.6|14349.6|14347.6|5
1649633440000|2022-04-10 23:30:40|14349.5|14347.5|14347.9|14345.9|14349.5|14347.5|14347.1|14345.1|19
1649633450000|2022-04-10 23:30:50|14347.6|14345.6|14347.1|14345.1|14347.8|14345.8|14346.5|14344.5|6
1649633460000|2022-04-10 23:31:00|14347.3|14345.3|14348.1|14346.1|14348.8|14346.8|14347.1|14345.1|4
1649633470000|2022-04-10 23:31:10|14348|14346|14347.9|14345.9|14348|14346|14347.1|14345.1|2
1649633480000|2022-04-10 23:31:20|14348|14346|14348.3|14346.3|14348.5|14346.5|14347.9|14345.9|3
1649633490000|2022-04-10 23:31:30|14348.4|14346.4|14348.1|14346.1|14348.6|14346.6|14348.1|14346.1|3
1649633500000|2022-04-10 23:31:40|14348.3|14346.3|14348.6|14346.6|14349.9|14347.9|14348.3|14346.3|12
1649633510000|2022-04-10 23:31:50|14348.1|14346.1|14347.8|14345.8|14348.3|14346.3|14347.8|14345.8|9
1649633520000|2022-04-10 23:32:00|14347.6|14345.6|14347.5|14345.5|14347.8|14345.8|14346.9|14344.9|10
1649633530000|2022-04-10 23:32:10|14347.3|14345.3|14347.4|14345.4|14347.5|14345.5|14347.1|14345.1|3
1649633540000|2022-04-10 23:32:20|14347.3|14345.3|14347.4|14345.4|14347.5|14345.5|14347.1|14345.1|2
1649633550000|2022-04-10 23:32:30|14347.3|14345.3|14348.3|14346.3|14348.3|14346.3|14347.1|14345.1|11
1649633560000|2022-04-10 23:32:40|14348.1|14346.1|14349|14347|14349.3|14347.3|14347.4|14345.4|3
1649633570000|2022-04-10 23:32:50|14349.3|14347.3|14349.3|14347.3|14349.3|14347.3|14349|14347|6
1649633580000|2022-04-10 23:33:00|14349.5|14347.5|14350.3|14348.3|14350.3|14348.3|14349.1|14347.1|6
1649633590000|2022-04-10 23:33:10|14350.4|14348.4|14350.5|14348.5|14351.3|14349.3|14350.3|14348.3|16
1649633600000|2022-04-10 23:33:20|14350.4|14348.4|14349.4|14347.4|14350.4|14348.4|14349|14347|7
1649633610000|2022-04-10 23:33:30|14349.3|14347.3|14349|14347|14349.3|14347.3|14349|14347|1
1649633620000|2022-04-10 23:33:40|14349.1|14347.1|14349.3|14347.3|14349.5|14347.5|14348.8|14346.8|6
1649633630000|2022-04-10 23:33:50|14349.5|14347.5|14349.3|14347.3|14350|14348|14349|14347|6
1649633640000|2022-04-10 23:34:00|14348.9|14346.9|14348.5|14346.5|14348.9|14346.9|14348.1|14346.1|8
1649633650000|2022-04-10 23:34:10|14347.9|14345.9|14348.3|14346.3|14348.3|14346.3|14347.9|14345.9|6
1649633660000|2022-04-10 23:34:20|14348.5|14346.5|14348.8|14346.8|14349.6|14347.6|14348.3|14346.3|10
1649633670000|2022-04-10 23:34:30|14348.6|14346.6|14348|14346|14348.6|14346.6|14348|14346|2
1649633680000|2022-04-10 23:34:40|14347.9|14345.9|14345.3|14343.3|14347.9|14345.9|14345.3|14343.3|14
1649633690000|2022-04-10 23:34:50|14345.1|14343.1|14345.3|14343.3|14345.9|14343.9|14344.5|14342.5|23
1649633700000|2022-04-10 23:35:00|14345.5|14343.5|14344|14342|14345.5|14343.5|14343.5|14341.5|21
1649633710000|2022-04-10 23:35:10|14344.1|14342.1|14343.9|14341.9|14344.3|14342.3|14343.5|14341.5|10
1649633720000|2022-04-10 23:35:20|14344.4|14342.4|14344.8|14342.8|14344.8|14342.8|14344.1|14342.1|10
1649633730000|2022-04-10 23:35:30|14344.6|14342.6|14344.6|14342.6|14345|14343|14344.1|14342.1|15
1649633740000|2022-04-10 23:35:40|14344.5|14342.5|14344.1|14342.1|14344.9|14342.9|14344|14342|5
1649633750000|2022-04-10 23:35:50|14344|14342|14343.1|14341.1|14344|14342|14342.3|14340.3|36
1649633760000|2022-04-10 23:36:00|14343|14341|14343.5|14341.5|14344|14342|14342.9|14340.9|18
1649633770000|2022-04-10 23:36:10|14343.6|14341.6|14343.5|14341.5|14344|14342|14343.4|14341.4|7
1649633780000|2022-04-10 23:36:20|14343.4|14341.4|14344|14342|14344|14342|14343.4|14341.4|7
1649633790000|2022-04-10 23:36:30|14344.1|14342.1|14344.9|14342.9|14344.9|14342.9|14344.1|14342.1|6
1649633800000|2022-04-10 23:36:40|14344.8|14342.8|14345|14343|14345.3|14343.3|14344.6|14342.6|7
1649633810000|2022-04-10 23:36:50|14344.9|14342.9|14344|14342|14345|14343|14344|14342|6
1649633820000|2022-04-10 23:37:00|14343.9|14341.9|14343.6|14341.6|14344.5|14342.5|14343.6|14341.6|7
1649633830000|2022-04-10 23:37:10|14344|14342|14344|14342|14344.3|14342.3|14343.8|14341.8|7
1649633840000|2022-04-10 23:37:20|14344.1|14342.1|14345.3|14343.3|14345.3|14343.3|14344.1|14342.1|3
1649633850000|2022-04-10 23:37:30|14344.8|14342.8|14345.3|14343.3|14345.3|14343.3|14344.3|14342.3|6
1649633860000|2022-04-10 23:37:40|14345.4|14343.4|14345.3|14343.3|14345.4|14343.4|14345|14343|2
1649633870000|2022-04-10 23:37:50|14345.1|14343.1|14345.8|14343.8|14346|14344|14345.1|14343.1|10
1649633880000|2022-04-10 23:38:00|14345.1|14343.1|14345.5|14343.5|14345.8|14343.8|14345.1|14343.1|14
1649633890000|2022-04-10 23:38:10|14345.4|14343.4|14345.3|14343.3|14346|14344|14345.3|14343.3|2
1649633900000|2022-04-10 23:38:20|14345.5|14343.5|14346.1|14344.1|14346.3|14344.3|14345.5|14343.5|4
1649633910000|2022-04-10 23:38:30|14346.9|14344.9|14346.4|14344.4|14346.9|14344.9|14346.1|14344.1|14
1649633920000|2022-04-10 23:38:40|14346.3|14344.3|14346|14344|14346.3|14344.3|14345.8|14343.8|9
1649633930000|2022-04-10 23:38:50|14345.9|14343.9|14345.3|14343.3|14345.9|14343.9|14345|14343|9
1649633940000|2022-04-10 23:39:00|14345.4|14343.4|14345.3|14343.3|14345.5|14343.5|14345.3|14343.3|0
1649633950000|2022-04-10 23:39:10|14345.4|14343.4|14346|14344|14346.1|14344.1|14345.4|14343.4|2
1649633960000|2022-04-10 23:39:20|14346.1|14344.1|14345.8|14343.8|14346.3|14344.3|14345.8|14343.8|3
1649633970000|2022-04-10 23:39:30|14345.9|14343.9|14345.8|14343.8|14346.3|14344.3|14345.8|14343.8|0
1649633980000|2022-04-10 23:39:40|14345.9|14343.9|14346.1|14344.1|14346.1|14344.1|14345.8|14343.8|3
1649633990000|2022-04-10 23:39:50|14346|14344|14349.9|14347.9|14353.6|14351.6|14346|14344|100
1649634000000|2022-04-10 23:40:00|14349.8|14347.8|14347.5|14345.5|14349.9|14347.9|14346.8|14344.8|13
1649634010000|2022-04-10 23:40:10|14347.6|14345.6|14349.4|14347.4|14349.6|14347.6|14347|14345|44
1649634020000|2022-04-10 23:40:20|14349.3|14347.3|14349.4|14347.4|14350.3|14348.3|14349.1|14347.1|6
1649634030000|2022-04-10 23:40:30|14349.3|14347.3|14350.3|14348.3|14350.5|14348.5|14348.9|14346.9|17
1649634040000|2022-04-10 23:40:40|14350.4|14348.4|14351.3|14349.3|14351.3|14349.3|14349.9|14347.9|7
1649634050000|2022-04-10 23:40:50|14351.1|14349.1|14350.3|14348.3|14351.3|14349.3|14349.5|14347.5|14
1649634060000|2022-04-10 23:41:00|14350.6|14348.6|14350|14348|14351.4|14349.4|14349.6|14347.6|17
1649634070000|2022-04-10 23:41:10|14349.9|14347.9|14350|14348|14350.3|14348.3|14349.9|14347.9|0
1649634080000|2022-04-10 23:41:20|14350.1|14348.1|14350.3|14348.3|14350.6|14348.6|14349.6|14347.6|6
1649634090000|2022-04-10 23:41:30|14350.4|14348.4|14350.6|14348.6|14351|14349|14349.9|14347.9|0
1649634100000|2022-04-10 23:41:40|14350.5|14348.5|14349|14347|14350.6|14348.6|14349|14347|4
1649634110000|2022-04-10 23:41:50|14349.1|14347.1|14349.6|14347.6|14350|14348|14348.9|14346.9|5
1649634120000|2022-04-10 23:42:00|14349.5|14347.5|14348.5|14346.5|14349.5|14347.5|14348.3|14346.3|2
1649634130000|2022-04-10 23:42:10|14348|14346|14347.1|14345.1|14348.4|14346.4|14347.1|14345.1|9
1649634140000|2022-04-10 23:42:20|14346.9|14344.9|14347.1|14345.1|14347.4|14345.4|14346.4|14344.4|11
1649634150000|2022-04-10 23:42:30|14347.5|14345.5|14346.1|14344.1|14347.9|14345.9|14346|14344|4
1649634160000|2022-04-10 23:42:40|14345.8|14343.8|14346|14344|14346|14344|14345.8|14343.8|0
1649634170000|2022-04-10 23:42:50|14346.1|14344.1|14345.6|14343.6|14346.1|14344.1|14345.5|14343.5|3
1649634180000|2022-04-10 23:43:00|14346.1|14344.1|14345.5|14343.5|14346.1|14344.1|14345.4|14343.4|6
1649634190000|2022-04-10 23:43:10|14345.3|14343.3|14344.6|14342.6|14345.6|14343.6|14344.5|14342.5|4
1649634200000|2022-04-10 23:43:20|14344.5|14342.5|14344.6|14342.6|14345.3|14343.3|14344|14342|16
1649634210000|2022-04-10 23:43:30|14344.9|14342.9|14345.3|14343.3|14345.6|14343.6|14344.9|14342.9|8
1649634220000|2022-04-10 23:43:40|14345.1|14343.1|14344.6|14342.6|14346.3|14344.3|14344.6|14342.6|17
1649634230000|2022-04-10 23:43:50|14344.5|14342.5|14344.6|14342.6|14344.9|14342.9|14344.4|14342.4|2
1649634240000|2022-04-10 23:44:00|14344.8|14342.8|14345.1|14343.1|14345.1|14343.1|14344.8|14342.8|1
1649634250000|2022-04-10 23:44:10|14345|14343|14345.3|14343.3|14345.3|14343.3|14344.8|14342.8|4
1649634260000|2022-04-10 23:44:20|14345.5|14343.5|14346.9|14344.9|14347.1|14345.1|14345.5|14343.5|8
1649634270000|2022-04-10 23:44:30|14347|14345|14345.6|14343.6|14347|14345|14345.5|14343.5|4
1649634280000|2022-04-10 23:44:40|14345.8|14343.8|14345.6|14343.6|14345.9|14343.9|14345.4|14343.4|5
1649634290000|2022-04-10 23:44:50|14345.4|14343.4|14345.9|14343.9|14346|14344|14345.3|14343.3|2
1649634300000|2022-04-10 23:45:00|14346.8|14344.8|14344|14342|14346.8|14344.8|14343.6|14341.6|17
1649634310000|2022-04-10 23:45:10|14344.1|14342.1|14344.1|14342.1|14344.3|14342.3|14343.1|14341.1|8
1649634320000|2022-04-10 23:45:20|14344|14342|14345.1|14343.1|14345.1|14343.1|14343.8|14341.8|9
1649634330000|2022-04-10 23:45:30|14345.6|14343.6|14344.9|14342.9|14345.6|14343.6|14344.9|14342.9|5
1649634340000|2022-04-10 23:45:40|14344.6|14342.6|14344.6|14342.6|14345.1|14343.1|14344.5|14342.5|0
1649634350000|2022-04-10 23:45:50|14344.8|14342.8|14344.4|14342.4|14344.8|14342.8|14344.3|14342.3|1
1649634360000|2022-04-10 23:46:00|14344.3|14342.3|14345|14343|14345|14343|14343.8|14341.8|4
1649634370000|2022-04-10 23:46:10|14345.1|14343.1|14345|14343|14345.6|14343.6|14344.9|14342.9|4
1649634380000|2022-04-10 23:46:20|14345.1|14343.1|14345.6|14343.6|14345.6|14343.6|14345|14343|4
1649634390000|2022-04-10 23:46:30|14346.1|14344.1|14346.4|14344.4|14346.5|14344.5|14345.8|14343.8|3
1649634400000|2022-04-10 23:46:40|14346.8|14344.8|14346.9|14344.9|14347|14345|14346.1|14344.1|11
1649634410000|2022-04-10 23:46:50|14346.8|14344.8|14346.3|14344.3|14347.5|14345.5|14346.3|14344.3|11
1649634420000|2022-04-10 23:47:00|14346.4|14344.4|14346.4|14344.4|14346.9|14344.9|14346.3|14344.3|3
1649634430000|2022-04-10 23:47:10|14346|14344|14346|14344|14346.5|14344.5|14345.9|14343.9|6
1649634440000|2022-04-10 23:47:20|14346.1|14344.1|14346|14344|14346.1|14344.1|14345.9|14343.9|4
1649634450000|2022-04-10 23:47:30|14345.9|14343.9|14346.3|14344.3|14346.5|14344.5|14345.9|14343.9|3
1649634460000|2022-04-10 23:47:40|14346.1|14344.1|14345.5|14343.5|14346.1|14344.1|14345.4|14343.4|3
1649634470000|2022-04-10 23:47:50|14345.4|14343.4|14345.5|14343.5|14345.8|14343.8|14345.3|14343.3|7
1649634480000|2022-04-10 23:48:00|14345.6|14343.6|14345.5|14343.5|14345.6|14343.6|14345.3|14343.3|6
1649634490000|2022-04-10 23:48:10|14345.4|14343.4|14345.5|14343.5|14346|14344|14345.4|14343.4|6
1649634500000|2022-04-10 23:48:20|14345.8|14343.8|14344.3|14342.3|14345.8|14343.8|14344.1|14342.1|23
1649634510000|2022-04-10 23:48:30|14344.4|14342.4|14345.3|14343.3|14346.3|14344.3|14344.4|14342.4|23
1649634520000|2022-04-10 23:48:40|14345.4|14343.4|14345.4|14343.4|14345.5|14343.5|14345.3|14343.3|3
1649634530000|2022-04-10 23:48:50|14345.5|14343.5|14345.8|14343.8|14346|14344|14345.4|14343.4|0
1649634540000|2022-04-10 23:49:00|14345|14343|14343.8|14341.8|14345|14343|14343.6|14341.6|26
1649634550000|2022-04-10 23:49:10|14343.6|14341.6|14342.9|14340.9|14343.8|14341.8|14342.9|14340.9|17
1649634560000|2022-04-10 23:49:20|14343|14341|14342.6|14340.6|14343|14341|14342.1|14340.1|33
1649634570000|2022-04-10 23:49:30|14341.5|14339.5|14339.6|14337.6|14341.6|14339.6|14339.5|14337.5|109
1649634580000|2022-04-10 23:49:40|14339.3|14337.3|14339.6|14337.6|14339.8|14337.8|14338.8|14336.8|27
1649634590000|2022-04-10 23:49:50|14339.5|14337.5|14339.6|14337.6|14339.9|14337.9|14339.3|14337.3|17
1649634600000|2022-04-10 23:50:00|14339.5|14337.5|14335.6|14333.6|14339.5|14337.5|14335.4|14333.4|81
1649634610000|2022-04-10 23:50:10|14335.9|14333.9|14336.3|14334.3|14337.5|14335.5|14333.6|14331.6|68
1649634620000|2022-04-10 23:50:20|14336.1|14334.1|14337.4|14335.4|14337.8|14335.8|14336|14334|14
1649634630000|2022-04-10 23:50:30|14337.8|14335.8|14338.4|14336.4|14338.8|14336.8|14337.8|14335.8|13
1649634640000|2022-04-10 23:50:40|14338.3|14336.3|14337.1|14335.1|14338.3|14336.3|14337.1|14335.1|7
1649634650000|2022-04-10 23:50:50|14337|14335|14336.6|14334.6|14338.1|14336.1|14336.6|14334.6|24
1649634660000|2022-04-10 23:51:00|14336.5|14334.5|14336.8|14334.8|14336.9|14334.9|14335.8|14333.8|26
1649634670000|2022-04-10 23:51:10|14336.6|14334.6|14336|14334|14336.6|14334.6|14335.6|14333.6|7
1649634680000|2022-04-10 23:51:20|14336.1|14334.1|14334.3|14332.3|14336.5|14334.5|14334.3|14332.3|10
1649634690000|2022-04-10 23:51:30|14334.1|14332.1|14334.3|14332.3|14334.5|14332.5|14333.4|14331.4|11
1649634700000|2022-04-10 23:51:40|14334.1|14332.1|14333.4|14331.4|14334.9|14332.9|14333.4|14331.4|15
1649634710000|2022-04-10 23:51:50|14333.3|14331.3|14333.5|14331.5|14333.9|14331.9|14333.3|14331.3|5
1649634720000|2022-04-10 23:52:00|14333.6|14331.6|14333.3|14331.3|14333.6|14331.6|14331.9|14329.9|30
1649634730000|2022-04-10 23:52:10|14333.4|14331.4|14334|14332|14334|14332|14333.3|14331.3|4
1649634740000|2022-04-10 23:52:20|14334.3|14332.3|14335.9|14333.9|14335.9|14333.9|14334.3|14332.3|15
1649634750000|2022-04-10 23:52:30|14335.8|14333.8|14332.6|14330.6|14335.9|14333.9|14332.6|14330.6|38
1649634760000|2022-04-10 23:52:40|14332.5|14330.5|14331.5|14329.5|14332.9|14330.9|14331.4|14329.4|15
1649634770000|2022-04-10 23:52:50|14331.4|14329.4|14331.3|14329.3|14332|14330|14331|14329|38
1649634780000|2022-04-10 23:53:00|14331.4|14329.4|14331.8|14329.8|14332.5|14330.5|14329.9|14327.9|42
1649634790000|2022-04-10 23:53:10|14331.6|14329.6|14331.3|14329.3|14331.8|14329.8|14331.3|14329.3|1
1649634800000|2022-04-10 23:53:20|14331.1|14329.1|14330|14328|14331.1|14329.1|14329.9|14327.9|12
1649634810000|2022-04-10 23:53:30|14329.9|14327.9|14329.1|14327.1|14330.3|14328.3|14329.1|14327.1|24
1649634820000|2022-04-10 23:53:40|14329.8|14327.8|14330.3|14328.3|14330.5|14328.5|14329.8|14327.8|15
1649634830000|2022-04-10 23:53:50|14330.1|14328.1|14330.9|14328.9|14330.9|14328.9|14329.9|14327.9|11
1649634840000|2022-04-10 23:54:00|14330.5|14328.5|14329.8|14327.8|14330.5|14328.5|14329.8|14327.8|8
1649634850000|2022-04-10 23:54:10|14329.6|14327.6|14329.5|14327.5|14330.9|14328.9|14328.5|14326.5|27
1649634860000|2022-04-10 23:54:20|14329.4|14327.4|14329.3|14327.3|14329.5|14327.5|14329.3|14327.3|7
1649634870000|2022-04-10 23:54:30|14329|14327|14327.5|14325.5|14329.3|14327.3|14327|14325|28
1649634880000|2022-04-10 23:54:40|14328.1|14326.1|14327.4|14325.4|14329|14327|14327.3|14325.3|26
1649634890000|2022-04-10 23:54:50|14327.5|14325.5|14327.8|14325.8|14328|14326|14327.1|14325.1|10
1649634900000|2022-04-10 23:55:00|14327.9|14325.9|14328.6|14326.6|14328.6|14326.6|14327.8|14325.8|3
1649634910000|2022-04-10 23:55:10|14329.3|14327.3|14328.3|14326.3|14329.5|14327.5|14328|14326|11
1649634920000|2022-04-10 23:55:20|14328.1|14326.1|14329|14327|14329.5|14327.5|14328.1|14326.1|7
1649634930000|2022-04-10 23:55:30|14329.1|14327.1|14329|14327|14329.9|14327.9|14328.9|14326.9|12
1649634940000|2022-04-10 23:55:40|14329.1|14327.1|14329.1|14327.1|14329.6|14327.6|14329.1|14327.1|8
1649634950000|2022-04-10 23:55:50|14329.3|14327.3|14330|14328|14330|14328|14329.3|14327.3|8
1649634960000|2022-04-10 23:56:00|14330.3|14328.3|14329.3|14327.3|14330.3|14328.3|14329.3|14327.3|13
1649634970000|2022-04-10 23:56:10|14329.5|14327.5|14327.5|14325.5|14329.8|14327.8|14327.4|14325.4|9
1649634980000|2022-04-10 23:56:20|14327.6|14325.6|14327.5|14325.5|14328|14326|14327.5|14325.5|10
1649634990000|2022-04-10 23:56:30|14327.4|14325.4|14328.3|14326.3|14328.4|14326.4|14327.3|14325.3|14
1649635000000|2022-04-10 23:56:40|14328.4|14326.4|14329.5|14327.5|14329.8|14327.8|14328.4|14326.4|17
1649635010000|2022-04-10 23:56:50|14329.3|14327.3|14329.4|14327.4|14329.8|14327.8|14329.1|14327.1|7
1649635020000|2022-04-10 23:57:00|14329.3|14327.3|14328.6|14326.6|14329.4|14327.4|14328.4|14326.4|5
1649635030000|2022-04-10 23:57:10|14328.5|14326.5|14328.8|14326.8|14329.8|14327.8|14328.4|14326.4|5
1649635040000|2022-04-10 23:57:20|14328.6|14326.6|14328|14326|14328.6|14326.6|14327.9|14325.9|10
1649635050000|2022-04-10 23:57:30|14327.9|14325.9|14327.5|14325.5|14327.9|14325.9|14327|14325|12
1649635060000|2022-04-10 23:57:40|14327.8|14325.8|14327.4|14325.4|14327.8|14325.8|14327.4|14325.4|4
1649635070000|2022-04-10 23:57:50|14327.3|14325.3|14326.3|14324.3|14327.5|14325.5|14326.1|14324.1|17
1649635080000|2022-04-10 23:58:00|14326.1|14324.1|14326.4|14324.4|14326.8|14324.8|14325.8|14323.8|24
1649635090000|2022-04-10 23:58:10|14326.3|14324.3|14324.9|14322.9|14326.5|14324.5|14324.6|14322.6|34
1649635100000|2022-04-10 23:58:20|14324.4|14322.4|14323.5|14321.5|14324.4|14322.4|14323.1|14321.1|47
1649635110000|2022-04-10 23:58:30|14323.4|14321.4|14320.4|14318.4|14324|14322|14320.3|14318.3|52
1649635120000|2022-04-10 23:58:40|14320.3|14318.3|14318.1|14316.1|14320.8|14318.8|14317.1|14315.1|84
1649635130000|2022-04-10 23:58:50|14318|14316|14315|14313|14318|14316|14314.1|14312.1|124
1649635140000|2022-04-10 23:59:00|14315.1|14313.1|14316.8|14314.8|14316.8|14314.8|14315.1|14313.1|38
1649635150000|2022-04-10 23:59:10|14317|14315|14314.3|14312.3|14317|14315|14313.9|14311.9|56
1649635160000|2022-04-10 23:59:20|14314|14312|14312.4|14310.4|14314.5|14312.5|14312.1|14310.1|37
1649635170000|2022-04-10 23:59:30|14312.6|14310.6|14313.3|14311.3|14313.5|14311.5|14311.3|14309.3|30
1649635180000|2022-04-10 23:59:40|14314.3|14312.3|14314.9|14312.9|14315.5|14313.5|14313.5|14311.5|61
1649635190000|2022-04-10 23:59:50|14314|14312|14312.5|14310.5|14314.5|14312.5|14312.5|14310.5|48
1649635200000|2022-04-11 00:00:00|14312.3|14310.3|14303.4|14301.4|14312.3|14310.3|14301.8|14299.8|399
1649635210000|2022-04-11 00:00:10|14303.3|14301.3|14290.1|14288.1|14303.9|14301.9|14289.3|14287.3|330
1649635220000|2022-04-11 00:00:20|14289.6|14287.6|14287.1|14285.1|14289.8|14287.8|14281.4|14279.4|221
1649635230000|2022-04-11 00:00:30|14286.9|14284.9|14295|14293|14295|14293|14284.6|14282.6|135
1649635240000|2022-04-11 00:00:40|14294.9|14292.9|14293.6|14291.6|14295.5|14293.5|14292|14290|49
1649635250000|2022-04-11 00:00:50|14293.9|14291.9|14294.6|14292.6|14294.6|14292.6|14293.1|14291.1|51
1649635260000|2022-04-11 00:01:00|14294.1|14292.1|14294.9|14292.9|14296|14294|14291.4|14289.4|78
1649635270000|2022-04-11 00:01:10|14295|14293|14294.1|14292.1|14295.5|14293.5|14291.9|14289.9|25
1649635280000|2022-04-11 00:01:20|14293.6|14291.6|14299.3|14297.3|14299.3|14297.3|14293.6|14291.6|76
1649635290000|2022-04-11 00:01:30|14299.8|14297.8|14300.3|14298.3|14301.3|14299.3|14298.4|14296.4|64
1649635300000|2022-04-11 00:01:40|14300.4|14298.4|14299.8|14297.8|14300.8|14298.8|14299.8|14297.8|32
1649635310000|2022-04-11 00:01:50|14299.6|14297.6|14298|14296|14299.6|14297.6|14297.9|14295.9|15
1649635320000|2022-04-11 00:02:00|14297.1|14295.1|14295.8|14293.8|14298.6|14296.6|14295.8|14293.8|16
1649635330000|2022-04-11 00:02:10|14296|14294|14296.3|14294.3|14296.4|14294.4|14294.6|14292.6|36
1649635340000|2022-04-11 00:02:20|14296.1|14294.1|14297|14295|14297.4|14295.4|14296|14294|18
1649635350000|2022-04-11 00:02:30|14296.9|14294.9|14292.6|14290.6|14296.9|14294.9|14292.4|14290.4|17
1649635360000|2022-04-11 00:02:40|14292.4|14290.4|14294.9|14292.9|14295.4|14293.4|14292.3|14290.3|35
1649635370000|2022-04-11 00:02:50|14295|14293|14295.5|14293.5|14295.9|14293.9|14293.6|14291.6|15
1649635380000|2022-04-11 00:03:00|14295.6|14293.6|14292.6|14290.6|14295.6|14293.6|14289.9|14287.9|30
1649635390000|2022-04-11 00:03:10|14292.5|14290.5|14293.1|14291.1|14293.4|14291.4|14290.9|14288.9|4
1649635400000|2022-04-11 00:03:20|14293.3|14291.3|14289.4|14287.4|14293.4|14291.4|14289.1|14287.1|35
1649635410000|2022-04-11 00:03:30|14289.8|14287.8|14283.6|14281.6|14290.4|14288.4|14283.6|14281.6|70
1649635420000|2022-04-11 00:03:40|14283.9|14281.9|14283|14281|14285.5|14283.5|14282.4|14280.4|28
1649635430000|2022-04-11 00:03:50|14282.4|14280.4|14284.9|14282.9|14286.3|14284.3|14281.5|14279.5|56
1649635440000|2022-04-11 00:04:00|14284.8|14282.8|14287.1|14285.1|14287.1|14285.1|14284.6|14282.6|43
1649635450000|2022-04-11 00:04:10|14287|14285|14287.4|14285.4|14288.5|14286.5|14285.4|14283.4|49
1649635460000|2022-04-11 00:04:20|14287.3|14285.3|14289.6|14287.6|14290|14288|14285.9|14283.9|27
1649635470000|2022-04-11 00:04:30|14289.8|14287.8|14288.5|14286.5|14290.1|14288.1|14287.9|14285.9|21
1649635480000|2022-04-11 00:04:40|14288.4|14286.4|14286.4|14284.4|14288.4|14286.4|14285.6|14283.6|17
1649635490000|2022-04-11 00:04:50|14286.5|14284.5|14283.4|14281.4|14286.5|14284.5|14282.5|14280.5|71
1649635500000|2022-04-11 00:05:00|14283.5|14281.5|14286.6|14284.6|14286.6|14284.6|14283.5|14281.5|43
1649635510000|2022-04-11 00:05:10|14287.1|14285.1|14289.6|14287.6|14289.6|14287.6|14287.1|14285.1|34
1649635520000|2022-04-11 00:05:20|14289.5|14287.5|14287.6|14285.6|14289.5|14287.5|14285.9|14283.9|11
1649635530000|2022-04-11 00:05:30|14287.8|14285.8|14286.9|14284.9|14289|14287|14286.9|14284.9|11
1649635540000|2022-04-11 00:05:40|14286.8|14284.8|14289.1|14287.1|14289.5|14287.5|14286.8|14284.8|23
1649635550000|2022-04-11 00:05:50|14289|14287|14290|14288|14290.1|14288.1|14288.1|14286.1|34
1649635560000|2022-04-11 00:06:00|14290.1|14288.1|14292|14290|14292.1|14290.1|14290.1|14288.1|24
1649635570000|2022-04-11 00:06:10|14292.3|14290.3|14293.9|14291.9|14294.4|14292.4|14291.9|14289.9|33
1649635580000|2022-04-11 00:06:20|14293.8|14291.8|14295.5|14293.5|14295.8|14293.8|14293.4|14291.4|14
1649635590000|2022-04-11 00:06:30|14295.6|14293.6|14292.8|14290.8|14295.8|14293.8|14292.1|14290.1|42
1649635600000|2022-04-11 00:06:40|14292.6|14290.6|14291.4|14289.4|14293.9|14291.9|14291.4|14289.4|7
1649635610000|2022-04-11 00:06:50|14291.3|14289.3|14290.1|14288.1|14292.4|14290.4|14289.6|14287.6|14
1649635620000|2022-04-11 00:07:00|14290.3|14288.3|14292.1|14290.1|14292.3|14290.3|14290.1|14288.1|11
1649635630000|2022-04-11 00:07:10|14291.9|14289.9|14292.8|14290.8|14292.9|14290.9|14291.6|14289.6|5
1649635640000|2022-04-11 00:07:20|14293.3|14291.3|14290.3|14288.3|14293.3|14291.3|14290.3|14288.3|31
1649635650000|2022-04-11 00:07:30|14291.1|14289.1|14290.1|14288.1|14291.1|14289.1|14289.8|14287.8|8
1649635660000|2022-04-11 00:07:40|14290.8|14288.8|14288.6|14286.6|14290.9|14288.9|14288.4|14286.4|15
1649635670000|2022-04-11 00:07:50|14288.5|14286.5|14288.4|14286.4|14289.8|14287.8|14288.3|14286.3|10
1649635680000|2022-04-11 00:08:00|14288.5|14286.5|14287.9|14285.9|14288.5|14286.5|14284.5|14282.5|34
1649635690000|2022-04-11 00:08:10|14287.8|14285.8|14282.1|14280.1|14288.9|14286.9|14282.1|14280.1|62
1649635700000|2022-04-11 00:08:20|14282|14280|14280|14278|14282|14280|14278.8|14276.8|71
1649635710000|2022-04-11 00:08:30|14280.1|14278.1|14276.8|14274.8|14280.4|14278.4|14276.6|14274.6|57
1649635720000|2022-04-11 00:08:40|14274|14272|14273.9|14271.9|14274.1|14272.1|14271.6|14269.6|138
1649635730000|2022-04-11 00:08:50|14274.4|14272.4|14272.8|14270.8|14275.6|14273.6|14272.3|14270.3|53
1649635740000|2022-04-11 00:09:00|14272.9|14270.9|14263|14261|14273|14271|14254.3|14252.3|399
1649635750000|2022-04-11 00:09:10|14263.1|14261.1|14267.1|14265.1|14268.1|14266.1|14263|14261|45
1649635760000|2022-04-11 00:09:20|14267.4|14265.4|14269|14267|14270.5|14268.5|14267.1|14265.1|38
1649635770000|2022-04-11 00:09:30|14268.9|14266.9|14263.6|14261.6|14271.4|14269.4|14263|14261|102
1649635780000|2022-04-11 00:09:40|14263.8|14261.8|14263|14261|14264.4|14262.4|14260.6|14258.6|60
1649635790000|2022-04-11 00:09:50|14262.9|14260.9|14259.8|14257.8|14263.1|14261.1|14259.6|14257.6|54
1649635800000|2022-04-11 00:10:00|14259.9|14257.9|14259.8|14257.8|14260.1|14258.1|14256.4|14254.4|42
1649635810000|2022-04-11 00:10:10|14259.6|14257.6|14264.8|14262.8|14266.1|14264.1|14259.6|14257.6|62
1649635820000|2022-04-11 00:10:20|14264.6|14262.6|14265.8|14263.8|14267.1|14265.1|14264.1|14262.1|29
1649635830000|2022-04-11 00:10:30|14265.9|14263.9|14266|14264|14267|14265|14265|14263|21
1649635840000|2022-04-11 00:10:40|14266.5|14264.5|14264.4|14262.4|14266.5|14264.5|14264.3|14262.3|25
1649635850000|2022-04-11 00:10:50|14264.3|14262.3|14263.8|14261.8|14264.9|14262.9|14262.9|14260.9|26
1649635860000|2022-04-11 00:11:00|14264.3|14262.3|14265.8|14263.8|14266.5|14264.5|14263.5|14261.5|25
1649635870000|2022-04-11 00:11:10|14265.9|14263.9|14264.4|14262.4|14266.4|14264.4|14263.5|14261.5|18
1649635880000|2022-04-11 00:11:20|14264.5|14262.5|14265.4|14263.4|14265.4|14263.4|14264.5|14262.5|13
1649635890000|2022-04-11 00:11:30|14265.5|14263.5|14265.8|14263.8|14266|14264|14265|14263|17
1649635900000|2022-04-11 00:11:40|14265.9|14263.9|14265.9|14263.9|14266.3|14264.3|14265.3|14263.3|8
1649635910000|2022-04-11 00:11:50|14265.8|14263.8|14265.3|14263.3|14265.9|14263.9|14265.1|14263.1|8
1649635920000|2022-04-11 00:12:00|14264.5|14262.5|14264.5|14262.5|14265|14263|14263.6|14261.6|16
1649635930000|2022-04-11 00:12:10|14264.4|14262.4|14265.1|14263.1|14265.5|14263.5|14263.6|14261.6|8
1649635940000|2022-04-11 00:12:20|14265.3|14263.3|14266.5|14264.5|14266.5|14264.5|14265|14263|12
1649635950000|2022-04-11 00:12:30|14267.4|14265.4|14267.3|14265.3|14269|14267|14266.8|14264.8|39
1649635960000|2022-04-11 00:12:40|14267.1|14265.1|14270.1|14268.1|14270.3|14268.3|14267.1|14265.1|29
1649635970000|2022-04-11 00:12:50|14270.3|14268.3|14273.8|14271.8|14274|14272|14269.6|14267.6|48
1649635980000|2022-04-11 00:13:00|14273.9|14271.9|14273.5|14271.5|14275|14273|14272.5|14270.5|49
1649635990000|2022-04-11 00:13:10|14273.8|14271.8|14275.6|14273.6|14276.3|14274.3|14273.4|14271.4|34
1649636000000|2022-04-11 00:13:20|14275.8|14273.8|14276.1|14274.1|14276.4|14274.4|14274.3|14272.3|44
1649636010000|2022-04-11 00:13:30|14276|14274|14273|14271|14277.1|14275.1|14271.5|14269.5|58
1649636020000|2022-04-11 00:13:40|14272.9|14270.9|14270.9|14268.9|14273.4|14271.4|14270.5|14268.5|47
1649636030000|2022-04-11 00:13:50|14271|14269|14270.5|14268.5|14272.5|14270.5|14270.5|14268.5|22
1649636040000|2022-04-11 00:14:00|14270.4|14268.4|14271.8|14269.8|14272.8|14270.8|14269.6|14267.6|26
1649636050000|2022-04-11 00:14:10|14272.4|14270.4|14271.6|14269.6|14273|14271|14269.5|14267.5|23
1649636060000|2022-04-11 00:14:20|14271.5|14269.5|14271.9|14269.9|14273|14271|14271.5|14269.5|4
1649636070000|2022-04-11 00:14:30|14272|14270|14268.4|14266.4|14272|14270|14268.4|14266.4|14
1649636080000|2022-04-11 00:14:40|14268.5|14266.5|14266.8|14264.8|14269.1|14267.1|14266.6|14264.6|29
1649636090000|2022-04-11 00:14:50|14267.3|14265.3|14268.1|14266.1|14268.8|14266.8|14267.1|14265.1|17
1649636100000|2022-04-11 00:15:00|14268|14266|14271.8|14269.8|14271.9|14269.9|14268|14266|48
1649636110000|2022-04-11 00:15:10|14272.1|14270.1|14270.3|14268.3|14274.6|14272.6|14268.8|14266.8|52
1649636120000|2022-04-11 00:15:20|14270.1|14268.1|14268.6|14266.6|14270.8|14268.8|14267.5|14265.5|21
1649636130000|2022-04-11 00:15:30|14268.8|14266.8|14268.6|14266.6|14270.4|14268.4|14268.3|14266.3|19
1649636140000|2022-04-11 00:15:40|14268.8|14266.8|14270.1|14268.1|14270.6|14268.6|14267.1|14265.1|20
1649636150000|2022-04-11 00:15:50|14269.3|14267.3|14266.5|14264.5|14269.3|14267.3|14263.8|14261.8|47
1649636160000|2022-04-11 00:16:00|14266.6|14264.6|14269.1|14267.1|14269.6|14267.6|14266.5|14264.5|29
1649636170000|2022-04-11 00:16:10|14269.8|14267.8|14269.4|14267.4|14270.5|14268.5|14268.8|14266.8|12
1649636180000|2022-04-11 00:16:20|14269.5|14267.5|14266.9|14264.9|14269.8|14267.8|14266.8|14264.8|10
1649636190000|2022-04-11 00:16:30|14266.8|14264.8|14267.3|14265.3|14267.6|14265.6|14266.6|14264.6|14
1649636200000|2022-04-11 00:16:40|14267.4|14265.4|14264.5|14262.5|14268.4|14266.4|14264.5|14262.5|49
1649636210000|2022-04-11 00:16:50|14264.4|14262.4|14264.6|14262.6|14265.4|14263.4|14264.4|14262.4|19
1649636220000|2022-04-11 00:17:00|14264.8|14262.8|14263|14261|14266|14264|14263|14261|28
1649636230000|2022-04-11 00:17:10|14263.3|14261.3|14265.5|14263.5|14266.4|14264.4|14262.5|14260.5|37
1649636240000|2022-04-11 00:17:20|14265.4|14263.4|14264.4|14262.4|14266.3|14264.3|14264.4|14262.4|11
1649636250000|2022-04-11 00:17:30|14264.1|14262.1|14261.5|14259.5|14264.1|14262.1|14261|14259|71
1649636260000|2022-04-11 00:17:40|14261.3|14259.3|14262.8|14260.8|14262.9|14260.9|14260.1|14258.1|28
1649636270000|2022-04-11 00:17:50|14262.9|14260.9|14261.1|14259.1|14263.3|14261.3|14260.9|14258.9|21
1649636280000|2022-04-11 00:18:00|14261|14259|14261.9|14259.9|14261.9|14259.9|14260.1|14258.1|25
1649636290000|2022-04-11 00:18:10|14262|14260|14261.6|14259.6|14262.3|14260.3|14260.1|14258.1|11
1649636300000|2022-04-11 00:18:20|14261.8|14259.8|14259.9|14257.9|14261.9|14259.9|14259.9|14257.9|14
1649636310000|2022-04-11 00:18:30|14259.8|14257.8|14260.9|14258.9|14261.4|14259.4|14258.5|14256.5|20
1649636320000|2022-04-11 00:18:40|14261|14259|14263.1|14261.1|14263.5|14261.5|14260.5|14258.5|17
1649636330000|2022-04-11 00:18:50|14263|14261|14261.4|14259.4|14263.5|14261.5|14261.4|14259.4|4
1649636340000|2022-04-11 00:19:00|14261.5|14259.5|14263.9|14261.9|14263.9|14261.9|14260.1|14258.1|23
1649636350000|2022-04-11 00:19:10|14264|14262|14265.1|14263.1|14265.3|14263.3|14262.6|14260.6|36
1649636360000|2022-04-11 00:19:20|14265.3|14263.3|14266.1|14264.1|14266.4|14264.4|14265|14263|14
1649636370000|2022-04-11 00:19:30|14266.3|14264.3|14264.6|14262.6|14268.3|14266.3|14263.9|14261.9|70
1649636380000|2022-04-11 00:19:40|14264.8|14262.8|14263.6|14261.6|14264.8|14262.8|14262.3|14260.3|25
1649636390000|2022-04-11 00:19:50|14263.8|14261.8|14265.9|14263.9|14265.9|14263.9|14263.6|14261.6|2
1649636400000|2022-04-11 00:20:00|14266|14264|14267.3|14265.3|14267.5|14265.5|14266|14264|10
1649636410000|2022-04-11 00:20:10|14267.1|14265.1|14269.1|14267.1|14269.1|14267.1|14266.6|14264.6|19
1649636420000|2022-04-11 00:20:20|14269.3|14267.3|14268.6|14266.6|14271.1|14269.1|14267.3|14265.3|43
1649636430000|2022-04-11 00:20:30|14268.8|14266.8|14269.5|14267.5|14269.8|14267.8|14268.8|14266.8|13
1649636440000|2022-04-11 00:20:40|14269.6|14267.6|14270.5|14268.5|14272.9|14270.9|14269.6|14267.6|44
1649636450000|2022-04-11 00:20:50|14270.4|14268.4|14269.4|14267.4|14270.8|14268.8|14269.1|14267.1|9
1649636460000|2022-04-11 00:21:00|14269.3|14267.3|14269.5|14267.5|14270.6|14268.6|14269|14267|20
1649636470000|2022-04-11 00:21:10|14269.4|14267.4|14269|14267|14271|14269|14268.5|14266.5|23
1649636480000|2022-04-11 00:21:20|14268.6|14266.6|14268.4|14266.4|14268.9|14266.9|14267.8|14265.8|12
1649636490000|2022-04-11 00:21:30|14268.3|14266.3|14267.4|14265.4|14268.6|14266.6|14267.1|14265.1|6
1649636500000|2022-04-11 00:21:40|14267.3|14265.3|14268.4|14266.4|14268.4|14266.4|14267.1|14265.1|4
1649636510000|2022-04-11 00:21:50|14268.3|14266.3|14267.6|14265.6|14268.4|14266.4|14267|14265|4
1649636520000|2022-04-11 00:22:00|14267.8|14265.8|14265.3|14263.3|14268.4|14266.4|14264.8|14262.8|26
1649636530000|2022-04-11 00:22:10|14265.4|14263.4|14263.5|14261.5|14265.6|14263.6|14263|14261|13
1649636540000|2022-04-11 00:22:20|14263.6|14261.6|14263|14261|14264.3|14262.3|14263|14261|13
1649636550000|2022-04-11 00:22:30|14262.9|14260.9|14264|14262|14264|14262|14262.5|14260.5|13
1649636560000|2022-04-11 00:22:40|14263.9|14261.9|14264.6|14262.6|14264.6|14262.6|14263.9|14261.9|11
1649636570000|2022-04-11 00:22:50|14264.5|14262.5|14266.3|14264.3|14267|14265|14264.5|14262.5|21
1649636580000|2022-04-11 00:23:00|14266.4|14264.4|14263.6|14261.6|14266.9|14264.9|14263.6|14261.6|22
1649636590000|2022-04-11 00:23:10|14263.9|14261.9|14264|14262|14265.1|14263.1|14263.5|14261.5|8
1649636600000|2022-04-11 00:23:20|14263.9|14261.9|14266|14264|14266|14264|14263.4|14261.4|12
1649636610000|2022-04-11 00:23:30|14266.1|14264.1|14265|14263|14267.4|14265.4|14264|14262|19
1649636620000|2022-04-11 00:23:40|14264.9|14262.9|14265.4|14263.4|14265.9|14263.9|14264|14262|37
1649636630000|2022-04-11 00:23:50|14265.5|14263.5|14267.1|14265.1|14267.1|14265.1|14265.4|14263.4|5
1649636640000|2022-04-11 00:24:00|14267|14265|14267.9|14265.9|14268.5|14266.5|14267|14265|24
1649636650000|2022-04-11 00:24:10|14268.4|14266.4|14269.1|14267.1|14269.8|14267.8|14268.3|14266.3|9
1649636660000|2022-04-11 00:24:20|14269|14267|14268.4|14266.4|14269.6|14267.6|14268.4|14266.4|11
1649636670000|2022-04-11 00:24:30|14268.3|14266.3|14268.1|14266.1|14269.3|14267.3|14268|14266|10
1649636680000|2022-04-11 00:24:40|14268.5|14266.5|14266.6|14264.6|14268.6|14266.6|14266.6|14264.6|9
1649636690000|2022-04-11 00:24:50|14267|14265|14267.8|14265.8|14269|14267|14267|14265|20
1649636700000|2022-04-11 00:25:00|14267.9|14265.9|14266.1|14264.1|14267.9|14265.9|14266|14264|20
1649636710000|2022-04-11 00:25:10|14266.3|14264.3|14264.9|14262.9|14266.3|14264.3|14264.8|14262.8|21
1649636720000|2022-04-11 00:25:20|14264.8|14262.8|14264.9|14262.9|14266.4|14264.4|14264.8|14262.8|34
1649636730000|2022-04-11 00:25:30|14265|14263|14264.9|14262.9|14266|14264|14264.6|14262.6|11
1649636740000|2022-04-11 00:25:40|14265|14263|14263.6|14261.6|14265|14263|14263.3|14261.3|18
1649636750000|2022-04-11 00:25:50|14264.3|14262.3|14263.3|14261.3|14264.3|14262.3|14263|14261|43
1649636760000|2022-04-11 00:26:00|14263.6|14261.6|14265.3|14263.3|14265.9|14263.9|14263|14261|36
1649636770000|2022-04-11 00:26:10|14265.4|14263.4|14266.4|14264.4|14267.1|14265.1|14265.4|14263.4|11
1649636780000|2022-04-11 00:26:20|14266.5|14264.5|14266.4|14264.4|14268.3|14266.3|14266.4|14264.4|12
1649636790000|2022-04-11 00:26:30|14266.5|14264.5|14270.3|14268.3|14271.3|14269.3|14266.5|14264.5|36
1649636800000|2022-04-11 00:26:40|14270.1|14268.1|14269.5|14267.5|14270.1|14268.1|14268|14266|20
1649636810000|2022-04-11 00:26:50|14269.6|14267.6|14270.5|14268.5|14270.5|14268.5|14269.4|14267.4|17
1649636820000|2022-04-11 00:27:00|14270.4|14268.4|14271.1|14269.1|14271.8|14269.8|14270.4|14268.4|13
1649636830000|2022-04-11 00:27:10|14271.3|14269.3|14271|14269|14272.6|14270.6|14271|14269|20
1649636840000|2022-04-11 00:27:20|14271.1|14269.1|14270.5|14268.5|14271.1|14269.1|14270.5|14268.5|8
1649636850000|2022-04-11 00:27:30|14270.8|14268.8|14269.5|14267.5|14271.4|14269.4|14269.1|14267.1|20
1649636860000|2022-04-11 00:27:40|14269.6|14267.6|14269.5|14267.5|14269.6|14267.6|14269.3|14267.3|3
1649636870000|2022-04-11 00:27:50|14269.6|14267.6|14270|14268|14270|14268|14269|14267|5
1649636880000|2022-04-11 00:28:00|14270.1|14268.1|14271.5|14269.5|14271.6|14269.6|14270.1|14268.1|9
1649636890000|2022-04-11 00:28:10|14271.4|14269.4|14272.4|14270.4|14273.1|14271.1|14271.4|14269.4|18
1649636900000|2022-04-11 00:28:20|14272.5|14270.5|14271.9|14269.9|14273.3|14271.3|14271.5|14269.5|33
1649636910000|2022-04-11 00:28:30|14272|14270|14274.1|14272.1|14274.8|14272.8|14271.9|14269.9|24
1649636920000|2022-04-11 00:28:40|14274|14272|14274.6|14272.6|14275.1|14273.1|14273.5|14271.5|7
1649636930000|2022-04-11 00:28:50|14274.5|14272.5|14275.3|14273.3|14275.6|14273.6|14274.4|14272.4|28
1649636940000|2022-04-11 00:29:00|14274.6|14272.6|14275|14273|14275.1|14273.1|14274.1|14272.1|20
1649636950000|2022-04-11 00:29:10|14275.8|14273.8|14274.5|14272.5|14275.8|14273.8|14274.4|14272.4|17
1649636960000|2022-04-11 00:29:20|14274.9|14272.9|14276.1|14274.1|14276.4|14274.4|14274.9|14272.9|14
1649636970000|2022-04-11 00:29:30|14275.8|14273.8|14273.8|14271.8|14275.8|14273.8|14273|14271|12
1649636980000|2022-04-11 00:29:40|14273.9|14271.9|14273.9|14271.9|14274.9|14272.9|14273.6|14271.6|12
1649636990000|2022-04-11 00:29:50|14274.4|14272.4|14274.5|14272.5|14274.6|14272.6|14273.3|14271.3|14
1649637000000|2022-04-11 00:30:00|14275.3|14273.3|14275.3|14273.3|14275.5|14273.5|14274.6|14272.6|9
1649637010000|2022-04-11 00:30:10|14275.1|14273.1|14275.6|14273.6|14276|14274|14274.6|14272.6|2
1649637020000|2022-04-11 00:30:20|14275.8|14273.8|14276.3|14274.3|14276.5|14274.5|14275.6|14273.6|15
1649637030000|2022-04-11 00:30:30|14276.4|14274.4|14277.8|14275.8|14279.1|14277.1|14276.4|14274.4|42
1649637040000|2022-04-11 00:30:40|14277.9|14275.9|14278.5|14276.5|14278.5|14276.5|14277.6|14275.6|6
1649637050000|2022-04-11 00:30:50|14278.8|14276.8|14278.9|14276.9|14279.1|14277.1|14278|14276|21
1649637060000|2022-04-11 00:31:00|14278.8|14276.8|14278.8|14276.8|14279.8|14277.8|14277.5|14275.5|30
1649637070000|2022-04-11 00:31:10|14278.9|14276.9|14281|14279|14281|14279|14278.9|14276.9|7
1649637080000|2022-04-11 00:31:20|14281.1|14279.1|14280|14278|14281.1|14279.1|14279.8|14277.8|15
1649637090000|2022-04-11 00:31:30|14280.5|14278.5|14281.1|14279.1|14281.6|14279.6|14279.8|14277.8|18
1649637100000|2022-04-11 00:31:40|14281|14279|14281|14279|14281.6|14279.6|14281|14279|6
1649637110000|2022-04-11 00:31:50|14280.9|14278.9|14280.1|14278.1|14280.9|14278.9|14279.6|14277.6|15
1649637120000|2022-04-11 00:32:00|14280.4|14278.4|14280.5|14278.5|14280.9|14278.9|14279.9|14277.9|11
1649637130000|2022-04-11 00:32:10|14280.3|14278.3|14279.8|14277.8|14280.6|14278.6|14279.5|14277.5|15
1649637140000|2022-04-11 00:32:20|14279.6|14277.6|14280.4|14278.4|14280.5|14278.5|14279.4|14277.4|11
1649637150000|2022-04-11 00:32:30|14284.8|14282.8|14286|14284|14286.4|14284.4|14283.9|14281.9|128
1649637160000|2022-04-11 00:32:40|14285.9|14283.9|14284.4|14282.4|14286.6|14284.6|14284|14282|38
1649637170000|2022-04-11 00:32:50|14284.3|14282.3|14284.6|14282.6|14284.8|14282.8|14284.3|14282.3|10
1649637180000|2022-04-11 00:33:00|14284.5|14282.5|14284.8|14282.8|14284.8|14282.8|14284.1|14282.1|6
1649637190000|2022-04-11 00:33:10|14285.3|14283.3|14284.5|14282.5|14285.3|14283.3|14284.5|14282.5|12
1649637200000|2022-04-11 00:33:20|14284.4|14282.4|14283|14281|14285|14283|14283|14281|19
1649637210000|2022-04-11 00:33:30|14283.1|14281.1|14283.5|14281.5|14283.6|14281.6|14283|14281|6
1649637220000|2022-04-11 00:33:40|14283.4|14281.4|14283.3|14281.3|14283.6|14281.6|14283|14281|2
1649637230000|2022-04-11 00:33:50|14283.4|14281.4|14284.5|14282.5|14284.5|14282.5|14283.4|14281.4|9
1649637240000|2022-04-11 00:34:00|14284.6|14282.6|14282.8|14280.8|14284.6|14282.6|14282.8|14280.8|8
1649637250000|2022-04-11 00:34:10|14282.6|14280.6|14281.9|14279.9|14283.3|14281.3|14281.9|14279.9|34
1649637260000|2022-04-11 00:34:20|14282.1|14280.1|14283.4|14281.4|14283.8|14281.8|14282.1|14280.1|23
1649637270000|2022-04-11 00:34:30|14283.8|14281.8|14283.6|14281.6|14283.8|14281.8|14283.3|14281.3|6
1649637280000|2022-04-11 00:34:40|14283.8|14281.8|14283.1|14281.1|14283.8|14281.8|14283|14281|3
1649637290000|2022-04-11 00:34:50|14283.3|14281.3|14283.4|14281.4|14283.5|14281.5|14282.6|14280.6|8
1649637300000|2022-04-11 00:35:00|14283.8|14281.8|14283.5|14281.5|14284.5|14282.5|14283.5|14281.5|10
1649637310000|2022-04-11 00:35:10|14283.6|14281.6|14284.4|14282.4|14284.9|14282.9|14283.6|14281.6|5
1649637320000|2022-04-11 00:35:20|14284.5|14282.5|14284|14282|14284.6|14282.6|14283.8|14281.8|4
1649637330000|2022-04-11 00:35:30|14283.9|14281.9|14283|14281|14284.4|14282.4|14282.9|14280.9|24
1649637340000|2022-04-11 00:35:40|14282.9|14280.9|14280|14278|14282.9|14280.9|14279.5|14277.5|92
1649637350000|2022-04-11 00:35:50|14279.9|14277.9|14282.3|14280.3|14283.5|14281.5|14278.4|14276.4|195
1649637360000|2022-04-11 00:36:00|14282.6|14280.6|14282|14280|14283.6|14281.6|14282|14280|27
1649637370000|2022-04-11 00:36:10|14282.4|14280.4|14282.5|14280.5|14282.8|14280.8|14282|14280|12
1649637380000|2022-04-11 00:36:20|14282.4|14280.4|14282.1|14280.1|14282.5|14280.5|14282|14280|5
1649637390000|2022-04-11 00:36:30|14282|14280|14282|14280|14282.4|14280.4|14281.5|14279.5|6
1649637400000|2022-04-11 00:36:40|14282.3|14280.3|14281.3|14279.3|14282.4|14280.4|14280.6|14278.6|7
1649637410000|2022-04-11 00:36:50|14281.5|14279.5|14282.3|14280.3|14282.4|14280.4|14281.3|14279.3|13
1649637420000|2022-04-11 00:37:00|14282.4|14280.4|14284.3|14282.3|14284.3|14282.3|14282.3|14280.3|5
1649637430000|2022-04-11 00:37:10|14284.4|14282.4|14284.4|14282.4|14284.5|14282.5|14283.3|14281.3|13
1649637440000|2022-04-11 00:37:20|14283.9|14281.9|14282.9|14280.9|14283.9|14281.9|14282.9|14280.9|8
1649637450000|2022-04-11 00:37:30|14283.1|14281.1|14282.3|14280.3|14283.9|14281.9|14282.1|14280.1|21
1649637460000|2022-04-11 00:37:40|14282.4|14280.4|14281.6|14279.6|14282.5|14280.5|14281.5|14279.5|2
1649637470000|2022-04-11 00:37:50|14281.8|14279.8|14281.3|14279.3|14282|14280|14280.9|14278.9|10
1649637480000|2022-04-11 00:38:00|14281|14279|14281.5|14279.5|14282.3|14280.3|14281|14279|5
1649637490000|2022-04-11 00:38:10|14281.4|14279.4|14280.9|14278.9|14281.5|14279.5|14280.5|14278.5|8
1649637500000|2022-04-11 00:38:20|14281|14279|14282.3|14280.3|14282.6|14280.6|14280.9|14278.9|6
1649637510000|2022-04-11 00:38:30|14282.1|14280.1|14281.4|14279.4|14282.1|14280.1|14281.3|14279.3|3
1649637520000|2022-04-11 00:38:40|14281.3|14279.3|14281.6|14279.6|14281.6|14279.6|14281.3|14279.3|2
1649637530000|2022-04-11 00:38:50|14281.8|14279.8|14284.4|14282.4|14284.4|14282.4|14281.8|14279.8|12
1649637540000|2022-04-11 00:39:00|14284.5|14282.5|14285.6|14283.6|14285.6|14283.6|14284.5|14282.5|3
1649637550000|2022-04-11 00:39:10|14285.8|14283.8|14284.9|14282.9|14286|14284|14284.6|14282.6|10
1649637560000|2022-04-11 00:39:20|14284.5|14282.5|14284.8|14282.8|14286.1|14284.1|14284.5|14282.5|10
1649637570000|2022-04-11 00:39:30|14284.9|14282.9|14285.4|14283.4|14285.4|14283.4|14284.6|14282.6|6
1649637580000|2022-04-11 00:39:40|14285.5|14283.5|14284|14282|14285.5|14283.5|14283.3|14281.3|19
1649637590000|2022-04-11 00:39:50|14284.1|14282.1|14284.5|14282.5|14284.5|14282.5|14283.9|14281.9|4
1649637600000|2022-04-11 00:40:00|14284.4|14282.4|14289.6|14287.6|14289.6|14287.6|14284|14282|69
1649637610000|2022-04-11 00:40:10|14290.1|14288.1|14288.5|14286.5|14290.1|14288.1|14288.1|14286.1|35
1649637620000|2022-04-11 00:40:20|14288.8|14286.8|14287.4|14285.4|14290.1|14288.1|14287.4|14285.4|25
1649637630000|2022-04-11 00:40:30|14287.6|14285.6|14284.8|14282.8|14287.6|14285.6|14284.5|14282.5|19
1649637640000|2022-04-11 00:40:40|14284.4|14282.4|14290|14288|14290|14288|14284.4|14282.4|23
1649637650000|2022-04-11 00:40:50|14290.1|14288.1|14290.9|14288.9|14291.8|14289.8|14289.5|14287.5|23
1649637660000|2022-04-11 00:41:00|14291.1|14289.1|14291.3|14289.3|14291.8|14289.8|14291.1|14289.1|3
1649637670000|2022-04-11 00:41:10|14291.4|14289.4|14291.1|14289.1|14292.1|14290.1|14290.9|14288.9|10
1649637680000|2022-04-11 00:41:20|14291.3|14289.3|14293.3|14291.3|14293.5|14291.5|14291|14289|20
1649637690000|2022-04-11 00:41:30|14293.4|14291.4|14293.6|14291.6|14294.9|14292.9|14293.1|14291.1|34
1649637700000|2022-04-11 00:41:40|14294|14292|14292|14290|14294.4|14292.4|14291.4|14289.4|14
1649637710000|2022-04-11 00:41:50|14291.9|14289.9|14291.3|14289.3|14292.3|14290.3|14291.3|14289.3|8
1649637720000|2022-04-11 00:42:00|14291.1|14289.1|14293.1|14291.1|14293.6|14291.6|14291.1|14289.1|17
1649637730000|2022-04-11 00:42:10|14293.3|14291.3|14293.1|14291.1|14294.1|14292.1|14293.1|14291.1|6
1649637740000|2022-04-11 00:42:20|14293|14291|14292.5|14290.5|14293|14291|14291.6|14289.6|6
1649637750000|2022-04-11 00:42:30|14292.4|14290.4|14291.4|14289.4|14292.5|14290.5|14291|14289|5
1649637760000|2022-04-11 00:42:40|14291.3|14289.3|14290.8|14288.8|14291.4|14289.4|14290.5|14288.5|5
1649637770000|2022-04-11 00:42:50|14290.9|14288.9|14291|14289|14291|14289|14290.4|14288.4|3
1649637780000|2022-04-11 00:43:00|14290.8|14288.8|14290.5|14288.5|14290.9|14288.9|14289.6|14287.6|14
1649637790000|2022-04-11 00:43:10|14290.4|14288.4|14290|14288|14290.5|14288.5|14289.9|14287.9|2
1649637800000|2022-04-11 00:43:20|14289.8|14287.8|14289.3|14287.3|14290.4|14288.4|14289|14287|14
1649637810000|2022-04-11 00:43:30|14289.1|14287.1|14288.9|14286.9|14289.1|14287.1|14288.4|14286.4|16
1649637820000|2022-04-11 00:43:40|14289|14287|14289.3|14287.3|14289.9|14287.9|14288|14286|11
1649637830000|2022-04-11 00:43:50|14289.4|14287.4|14288.3|14286.3|14289.4|14287.4|14288.3|14286.3|1
1649637840000|2022-04-11 00:44:00|14288.4|14286.4|14289|14287|14289.4|14287.4|14288.1|14286.1|9
1649637850000|2022-04-11 00:44:10|14288.8|14286.8|14287.8|14285.8|14288.8|14286.8|14287.5|14285.5|7
1649637860000|2022-04-11 00:44:20|14287.6|14285.6|14287.5|14285.5|14288|14286|14287.4|14285.4|3
1649637870000|2022-04-11 00:44:30|14287.6|14285.6|14287.3|14285.3|14287.6|14285.6|14286.9|14284.9|2
1649637880000|2022-04-11 00:44:40|14287.4|14285.4|14287.1|14285.1|14287.8|14285.8|14287.1|14285.1|2
1649637890000|2022-04-11 00:44:50|14286.9|14284.9|14286.9|14284.9|14287|14285|14286.6|14284.6|9
1649637900000|2022-04-11 00:45:00|14287|14285|14287.1|14285.1|14288|14286|14286.9|14284.9|5
1649637910000|2022-04-11 00:45:10|14287.3|14285.3|14288.3|14286.3|14288.3|14286.3|14287.3|14285.3|5
1649637920000|2022-04-11 00:45:20|14288.1|14286.1|14287.6|14285.6|14288.1|14286.1|14287.5|14285.5|4
1649637930000|2022-04-11 00:45:30|14287.5|14285.5|14287.5|14285.5|14287.9|14285.9|14286.4|14284.4|5
1649637940000|2022-04-11 00:45:40|14287.4|14285.4|14286.8|14284.8|14287.4|14285.4|14286.5|14284.5|10
1649637950000|2022-04-11 00:45:50|14286.9|14284.9|14288.9|14286.9|14289.4|14287.4|14286.8|14284.8|15
1649637960000|2022-04-11 00:46:00|14289|14287|14289.4|14287.4|14290.9|14288.9|14289|14287|13
1649637970000|2022-04-11 00:46:10|14289.5|14287.5|14291.6|14289.6|14291.6|14289.6|14289.5|14287.5|13
1649637980000|2022-04-11 00:46:20|14291.5|14289.5|14291.1|14289.1|14291.5|14289.5|14290.8|14288.8|5
1649637990000|2022-04-11 00:46:30|14291.3|14289.3|14290.9|14288.9|14291.3|14289.3|14290.6|14288.6|5
1649638000000|2022-04-11 00:46:40|14290.6|14288.6|14292.3|14290.3|14292.3|14290.3|14290.4|14288.4|18
1649638010000|2022-04-11 00:46:50|14292.4|14290.4|14292.4|14290.4|14293|14291|14292.1|14290.1|3
1649638020000|2022-04-11 00:47:00|14292.3|14290.3|14292.5|14290.5|14293.1|14291.1|14292.1|14290.1|8
1649638030000|2022-04-11 00:47:10|14292.4|14290.4|14292.5|14290.5|14292.5|14290.5|14292.1|14290.1|1
1649638040000|2022-04-11 00:47:20|14292.6|14290.6|14291.1|14289.1|14292.6|14290.6|14290.8|14288.8|18
1649638050000|2022-04-11 00:47:30|14291|14289|14291.5|14289.5|14291.5|14289.5|14290.9|14288.9|0
1649638060000|2022-04-11 00:47:40|14291.8|14289.8|14292.3|14290.3|14292.9|14290.9|14291.6|14289.6|7
1649638070000|2022-04-11 00:47:50|14292.1|14290.1|14292.5|14290.5|14292.5|14290.5|14292.1|14290.1|0
1649638080000|2022-04-11 00:48:00|14292.6|14290.6|14293|14291|14293.5|14291.5|14292.4|14290.4|4
1649638090000|2022-04-11 00:48:10|14293.3|14291.3|14292.4|14290.4|14293.5|14291.5|14291.6|14289.6|12
1649638100000|2022-04-11 00:48:20|14292.5|14290.5|14292.4|14290.4|14293|14291|14292.4|14290.4|3
1649638110000|2022-04-11 00:48:30|14292.5|14290.5|14292.5|14290.5|14292.5|14290.5|14292.4|14290.4|0
1649638120000|2022-04-11 00:48:40|14292.4|14290.4|14291.6|14289.6|14292.4|14290.4|14290.9|14288.9|7
1649638130000|2022-04-11 00:48:50|14291.4|14289.4|14291.8|14289.8|14291.8|14289.8|14291.1|14289.1|2
1649638140000|2022-04-11 00:49:00|14291.6|14289.6|14292.5|14290.5|14292.5|14290.5|14291.3|14289.3|9
1649638150000|2022-04-11 00:49:10|14291.8|14289.8|14291.6|14289.6|14292.1|14290.1|14291.6|14289.6|2
1649638160000|2022-04-11 00:49:20|14291.3|14289.3|14290.9|14288.9|14291.3|14289.3|14290.9|14288.9|9
1649638170000|2022-04-11 00:49:30|14290.8|14288.8|14291.8|14289.8|14291.8|14289.8|14290.8|14288.8|4
1649638180000|2022-04-11 00:49:40|14291.6|14289.6|14291.6|14289.6|14291.9|14289.9|14291.6|14289.6|0
1649638190000|2022-04-11 00:49:50|14291.5|14289.5|14291.1|14289.1|14291.6|14289.6|14291.1|14289.1|2
1649638200000|2022-04-11 00:50:00|14291|14289|14291.5|14289.5|14291.5|14289.5|14291|14289|17
1649638210000|2022-04-11 00:50:10|14291.4|14289.4|14291.3|14289.3|14291.4|14289.4|14291.3|14289.3|2
1649638220000|2022-04-11 00:50:20|14291.1|14289.1|14291|14289|14291.3|14289.3|14290.3|14288.3|10
1649638230000|2022-04-11 00:50:30|14290.6|14288.6|14289.9|14287.9|14290.6|14288.6|14289.9|14287.9|3
1649638240000|2022-04-11 00:50:40|14290|14288|14290.5|14288.5|14290.8|14288.8|14290|14288|10
1649638250000|2022-04-11 00:50:50|14290.6|14288.6|14290.5|14288.5|14291.1|14289.1|14290.5|14288.5|1
1649638260000|2022-04-11 00:51:00|14290.3|14288.3|14290.1|14288.1|14290.6|14288.6|14290.1|14288.1|6
1649638270000|2022-04-11 00:51:10|14289.9|14287.9|14292.1|14290.1|14292.1|14290.1|14289.9|14287.9|20
1649638280000|2022-04-11 00:51:20|14292|14290|14292.3|14290.3|14292.3|14290.3|14291.8|14289.8|3
1649638290000|2022-04-11 00:51:30|14292.1|14290.1|14292.1|14290.1|14292.3|14290.3|14292.1|14290.1|1
1649638300000|2022-04-11 00:51:40|14292.3|14290.3|14291|14289|14292.5|14290.5|14291|14289|17
1649638310000|2022-04-11 00:51:50|14290.4|14288.4|14291.3|14289.3|14291.5|14289.5|14290.4|14288.4|8
1649638320000|2022-04-11 00:52:00|14291.4|14289.4|14290.8|14288.8|14291.4|14289.4|14290.8|14288.8|10
1649638330000|2022-04-11 00:52:10|14290.6|14288.6|14291.6|14289.6|14291.9|14289.9|14290.4|14288.4|8
1649638340000|2022-04-11 00:52:20|14291.4|14289.4|14291.4|14289.4|14292|14290|14291.3|14289.3|2
1649638350000|2022-04-11 00:52:30|14291.3|14289.3|14290.3|14288.3|14291.3|14289.3|14290.3|14288.3|3
1649638360000|2022-04-11 00:52:40|14290.6|14288.6|14291.9|14289.9|14291.9|14289.9|14290.5|14288.5|10
1649638370000|2022-04-11 00:52:50|14292|14290|14292.8|14290.8|14292.8|14290.8|14291.9|14289.9|7
1649638380000|2022-04-11 00:53:00|14292.9|14290.9|14295.1|14293.1|14295.1|14293.1|14292.9|14290.9|23
1649638390000|2022-04-11 00:53:10|14295.4|14293.4|14300|14298|14302|14300|14295.4|14293.4|105
1649638400000|2022-04-11 00:53:20|14300.1|14298.1|14298.5|14296.5|14300.9|14298.9|14298.5|14296.5|18
1649638410000|2022-04-11 00:53:30|14298.4|14296.4|14298.5|14296.5|14298.9|14296.9|14298|14296|22
1649638420000|2022-04-11 00:53:40|14298.6|14296.6|14300.8|14298.8|14300.9|14298.9|14298.6|14296.6|17
1649638430000|2022-04-11 00:53:50|14300.9|14298.9|14300.8|14298.8|14301.5|14299.5|14300.8|14298.8|10
1649638440000|2022-04-11 00:54:00|14300.6|14298.6|14297|14295|14300.6|14298.6|14296.8|14294.8|18
1649638450000|2022-04-11 00:54:10|14297.1|14295.1|14296.1|14294.1|14297.6|14295.6|14296.1|14294.1|13
1649638460000|2022-04-11 00:54:20|14296.3|14294.3|14297.4|14295.4|14297.5|14295.5|14295.5|14293.5|21
1649638470000|2022-04-11 00:54:30|14297.3|14295.3|14296.3|14294.3|14297.4|14295.4|14296|14294|11
1649638480000|2022-04-11 00:54:40|14296.4|14294.4|14296.6|14294.6|14296.9|14294.9|14295.9|14293.9|2
1649638490000|2022-04-11 00:54:50|14296.8|14294.8|14296.4|14294.4|14296.9|14294.9|14296.3|14294.3|5
1649638500000|2022-04-11 00:55:00|14296.3|14294.3|14298.1|14296.1|14299.1|14297.1|14295.8|14293.8|27
1649638510000|2022-04-11 00:55:10|14297.9|14295.9|14296.4|14294.4|14297.9|14295.9|14296.4|14294.4|16
1649638520000|2022-04-11 00:55:20|14296.6|14294.6|14296.4|14294.4|14297.4|14295.4|14296.4|14294.4|6
1649638530000|2022-04-11 00:55:30|14295.9|14293.9|14296.1|14294.1|14296.3|14294.3|14295.4|14293.4|24
1649638540000|2022-04-11 00:55:40|14296.4|14294.4|14296|14294|14296.4|14294.4|14295.6|14293.6|1
1649638550000|2022-04-11 00:55:50|14296.3|14294.3|14296.4|14294.4|14297.1|14295.1|14296.3|14294.3|2
1649638560000|2022-04-11 00:56:00|14296|14294|14295.6|14293.6|14296|14294|14295.4|14293.4|6
1649638570000|2022-04-11 00:56:10|14296|14294|14294.6|14292.6|14296.5|14294.5|14294.6|14292.6|27
1649638580000|2022-04-11 00:56:20|14294.8|14292.8|14294.5|14292.5|14295.6|14293.6|14293.9|14291.9|32
1649638590000|2022-04-11 00:56:30|14294.6|14292.6|14293.4|14291.4|14294.6|14292.6|14293.4|14291.4|12
1649638600000|2022-04-11 00:56:40|14293.3|14291.3|14293.3|14291.3|14293.6|14291.6|14293.1|14291.1|5
1649638610000|2022-04-11 00:56:50|14293.4|14291.4|14292.6|14290.6|14293.6|14291.6|14292.4|14290.4|12
1649638620000|2022-04-11 00:57:00|14292.4|14290.4|14291.9|14289.9|14292.5|14290.5|14291.9|14289.9|10
1649638630000|2022-04-11 00:57:10|14292|14290|14292.9|14290.9|14293.5|14291.5|14291.8|14289.8|12
1649638640000|2022-04-11 00:57:20|14293|14291|14294.3|14292.3|14294.3|14292.3|14292.6|14290.6|5
1649638650000|2022-04-11 00:57:30|14294.5|14292.5|14294.9|14292.9|14295.3|14293.3|14294.1|14292.1|9
1649638660000|2022-04-11 00:57:40|14295|14293|14294.9|14292.9|14295.1|14293.1|14294.4|14292.4|3
1649638670000|2022-04-11 00:57:50|14294.8|14292.8|14295|14293|14295.5|14293.5|14294.8|14292.8|8
1649638680000|2022-04-11 00:58:00|14295.5|14293.5|14295.4|14293.4|14295.5|14293.5|14295|14293|2
1649638690000|2022-04-11 00:58:10|14295.3|14293.3|14295.6|14293.6|14296|14294|14295.3|14293.3|7
1649638700000|2022-04-11 00:58:20|14295.1|14293.1|14294.5|14292.5|14295.8|14293.8|14294.4|14292.4|8
1649638710000|2022-04-11 00:58:30|14294.6|14292.6|14293.5|14291.5|14294.6|14292.6|14293.3|14291.3|6
1649638720000|2022-04-11 00:58:40|14294.5|14292.5|14294.3|14292.3|14295.5|14293.5|14294.3|14292.3|9
1649638730000|2022-04-11 00:58:50|14294.1|14292.1|14293.5|14291.5|14294.3|14292.3|14293.3|14291.3|30
1649638740000|2022-04-11 00:59:00|14294|14292|14293.5|14291.5|14294.6|14292.6|14293.5|14291.5|29
1649638750000|2022-04-11 00:59:10|14293.6|14291.6|14295.4|14293.4|14296|14294|14293.6|14291.6|6
1649638760000|2022-04-11 00:59:20|14295.5|14293.5|14295.3|14293.3|14295.8|14293.8|14294.6|14292.6|3
1649638770000|2022-04-11 00:59:30|14295.4|14293.4|14297|14295|14297.1|14295.1|14295.3|14293.3|9
1649638780000|2022-04-11 00:59:40|14297.1|14295.1|14296.3|14294.3|14297.3|14295.3|14296.3|14294.3|1
1649638790000|2022-04-11 00:59:50|14296.4|14294.4|14295.8|14293.8|14296.4|14294.4|14295.8|14293.8|11
1649638800000|2022-04-11 01:00:00|14296|14294|14297.3|14295.3|14298.5|14296.5|14296|14294|23
1649638810000|2022-04-11 01:00:10|14297|14295|14295|14293|14297.1|14295.1|14293.8|14291.8|27
1649638820000|2022-04-11 01:00:20|14294.8|14292.8|14295.6|14293.6|14295.9|14293.9|14294.3|14292.3|6
1649638830000|2022-04-11 01:00:30|14295.4|14293.4|14296.8|14294.8|14297.6|14295.6|14295|14293|14
1649638840000|2022-04-11 01:00:40|14296.5|14294.5|14296.9|14294.9|14296.9|14294.9|14296.4|14294.4|4
1649638850000|2022-04-11 01:00:50|14296.8|14294.8|14295.4|14293.4|14296.8|14294.8|14295.4|14293.4|3
1649638860000|2022-04-11 01:01:00|14295.3|14293.3|14295.5|14293.5|14295.8|14293.8|14295.1|14293.1|1
1649638870000|2022-04-11 01:01:10|14295.1|14293.1|14294.4|14292.4|14295.1|14293.1|14294.4|14292.4|2
1649638880000|2022-04-11 01:01:20|14294.3|14292.3|14296.3|14294.3|14297.1|14295.1|14294.1|14292.1|18
1649638890000|2022-04-11 01:01:30|14296.9|14294.9|14296.8|14294.8|14296.9|14294.9|14296.3|14294.3|2
1649638900000|2022-04-11 01:01:40|14298|14296|14298.5|14296.5|14298.6|14296.6|14297.5|14295.5|18
1649638910000|2022-04-11 01:01:50|14298.1|14296.1|14299.5|14297.5|14299.6|14297.6|14298|14296|6
1649638920000|2022-04-11 01:02:00|14299.4|14297.4|14299.6|14297.6|14301|14299|14298.6|14296.6|24
1649638930000|2022-04-11 01:02:10|14299.8|14297.8|14300.1|14298.1|14300.9|14298.9|14299.6|14297.6|19
1649638940000|2022-04-11 01:02:20|14300.3|14298.3|14299.8|14297.8|14300.5|14298.5|14298.9|14296.9|6
1649638950000|2022-04-11 01:02:30|14299.9|14297.9|14299.1|14297.1|14301|14299|14299.1|14297.1|28
1649638960000|2022-04-11 01:02:40|14299|14297|14297.8|14295.8|14299.1|14297.1|14297.4|14295.4|9
1649638970000|2022-04-11 01:02:50|14297.9|14295.9|14298.5|14296.5|14299.6|14297.6|14297.5|14295.5|27
1649638980000|2022-04-11 01:03:00|14298.9|14296.9|14298.1|14296.1|14298.9|14296.9|14297.9|14295.9|5
1649638990000|2022-04-11 01:03:10|14297.5|14295.5|14298.8|14296.8|14299.3|14297.3|14297.5|14295.5|18
1649639000000|2022-04-11 01:03:20|14298.9|14296.9|14299.3|14297.3|14299.3|14297.3|14298.9|14296.9|2
1649639010000|2022-04-11 01:03:30|14299.1|14297.1|14300|14298|14300|14298|14298.6|14296.6|10
1649639020000|2022-04-11 01:03:40|14299.9|14297.9|14300|14298|14300|14298|14299.8|14297.8|6
1649639030000|2022-04-11 01:03:50|14299.8|14297.8|14300|14298|14300.3|14298.3|14299.8|14297.8|5
1649639040000|2022-04-11 01:04:00|14300.1|14298.1|14299.8|14297.8|14301|14299|14299.5|14297.5|9
1649639050000|2022-04-11 01:04:10|14299.6|14297.6|14298.6|14296.6|14299.8|14297.8|14298.5|14296.5|6
1649639060000|2022-04-11 01:04:20|14299|14297|14298.6|14296.6|14299|14297|14298.5|14296.5|5
1649639070000|2022-04-11 01:04:30|14298.8|14296.8|14298.4|14296.4|14299|14297|14298.4|14296.4|6
1649639080000|2022-04-11 01:04:40|14298.5|14296.5|14299|14297|14299|14297|14298.4|14296.4|2
1649639090000|2022-04-11 01:04:50|14298.9|14296.9|14298.6|14296.6|14299|14297|14298.6|14296.6|3
1649639100000|2022-04-11 01:05:00|14298.8|14296.8|14298.8|14296.8|14299|14297|14298.6|14296.6|0
1649639110000|2022-04-11 01:05:10|14298.6|14296.6|14298.5|14296.5|14298.6|14296.6|14298.1|14296.1|6
1649639120000|2022-04-11 01:05:20|14298.6|14296.6|14298.9|14296.9|14299.5|14297.5|14298.6|14296.6|9
1649639130000|2022-04-11 01:05:30|14298.5|14296.5|14300.1|14298.1|14300.1|14298.1|14298.5|14296.5|9
1649639140000|2022-04-11 01:05:40|14299.9|14297.9|14304.8|14302.8|14304.8|14302.8|14299.9|14297.9|72
1649639150000|2022-04-11 01:05:50|14306.9|14304.9|14307.9|14305.9|14308.1|14306.1|14305.8|14303.8|103
1649639160000|2022-04-11 01:06:00|14307.8|14305.8|14304.4|14302.4|14307.8|14305.8|14304.4|14302.4|34
1649639170000|2022-04-11 01:06:10|14304.3|14302.3|14304.6|14302.6|14304.8|14302.8|14303.3|14301.3|18
1649639180000|2022-04-11 01:06:20|14304.8|14302.8|14303.9|14301.9|14304.8|14302.8|14303.9|14301.9|4
1649639190000|2022-04-11 01:06:30|14303.8|14301.8|14304.1|14302.1|14304.3|14302.3|14303.8|14301.8|8
1649639200000|2022-04-11 01:06:40|14304|14302|14303.8|14301.8|14304|14302|14303.8|14301.8|1
1649639210000|2022-04-11 01:06:50|14303.3|14301.3|14303.4|14301.4|14304|14302|14303.3|14301.3|13
1649639220000|2022-04-11 01:07:00|14303.3|14301.3|14304.4|14302.4|14304.6|14302.6|14303.3|14301.3|12
1649639230000|2022-04-11 01:07:10|14304.5|14302.5|14305.1|14303.1|14305.4|14303.4|14304.4|14302.4|9
1649639240000|2022-04-11 01:07:20|14305.3|14303.3|14305.6|14303.6|14306.3|14304.3|14305.3|14303.3|9
1649639250000|2022-04-11 01:07:30|14306.3|14304.3|14306.5|14304.5|14306.8|14304.8|14306|14304|10
1649639260000|2022-04-11 01:07:40|14306.6|14304.6|14306.8|14304.8|14307|14305|14306.3|14304.3|9
1649639270000|2022-04-11 01:07:50|14306.5|14304.5|14305.3|14303.3|14306.6|14304.6|14305.1|14303.1|8
1649639280000|2022-04-11 01:08:00|14305.1|14303.1|14303.4|14301.4|14305.3|14303.3|14303.4|14301.4|13
1649639290000|2022-04-11 01:08:10|14303.3|14301.3|14303.5|14301.5|14303.5|14301.5|14303|14301|3
1649639300000|2022-04-11 01:08:20|14303.4|14301.4|14304.1|14302.1|14304.1|14302.1|14303.4|14301.4|4
1649639310000|2022-04-11 01:08:30|14304.3|14302.3|14304.4|14302.4|14304.6|14302.6|14304.3|14302.3|4
1649639320000|2022-04-11 01:08:40|14304.6|14302.6|14304.3|14302.3|14305|14303|14303.5|14301.5|3
1649639330000|2022-04-11 01:08:50|14304.1|14302.1|14304.6|14302.6|14304.6|14302.6|14304|14302|3
1649639340000|2022-04-11 01:09:00|14304.4|14302.4|14304.9|14302.9|14304.9|14302.9|14304.4|14302.4|2
1649639350000|2022-04-11 01:09:10|14305|14303|14306.4|14304.4|14306.8|14304.8|14304.9|14302.9|17
1649639360000|2022-04-11 01:09:20|14306.3|14304.3|14305.9|14303.9|14306.3|14304.3|14305.8|14303.8|0
1649639370000|2022-04-11 01:09:30|14306|14304|14305.9|14303.9|14306.1|14304.1|14305.6|14303.6|3
1649639380000|2022-04-11 01:09:40|14305.8|14303.8|14306.1|14304.1|14306.1|14304.1|14305.6|14303.6|6
1649639390000|2022-04-11 01:09:50|14306|14304|14305.6|14303.6|14306.1|14304.1|14305.5|14303.5|2
1649639400000|2022-04-11 01:10:00|14305.5|14303.5|14305.1|14303.1|14305.8|14303.8|14305.1|14303.1|6
1649639410000|2022-04-11 01:10:10|14305|14303|14304.8|14302.8|14305.1|14303.1|14304.1|14302.1|15
1649639420000|2022-04-11 01:10:20|14304.9|14302.9|14304.6|14302.6|14305.1|14303.1|14304.6|14302.6|4
1649639430000|2022-04-11 01:10:30|14304.8|14302.8|14304.5|14302.5|14305.1|14303.1|14304.5|14302.5|5
1649639440000|2022-04-11 01:10:40|14304.8|14302.8|14303.8|14301.8|14305|14303|14303.6|14301.6|7
1649639450000|2022-04-11 01:10:50|14303.6|14301.6|14303.4|14301.4|14303.8|14301.8|14302.6|14300.6|15
1649639460000|2022-04-11 01:11:00|14303.3|14301.3|14303.3|14301.3|14304.3|14302.3|14303|14301|11
1649639470000|2022-04-11 01:11:10|14303.6|14301.6|14304.1|14302.1|14304.1|14302.1|14303.3|14301.3|3
1649639480000|2022-04-11 01:11:20|14304.3|14302.3|14304|14302|14304.3|14302.3|14304|14302|0
1649639490000|2022-04-11 01:11:30|14303.9|14301.9|14303.4|14301.4|14303.9|14301.9|14303.1|14301.1|4
1649639500000|2022-04-11 01:11:40|14303.5|14301.5|14302.4|14300.4|14303.5|14301.5|14302.3|14300.3|10
1649639510000|2022-04-11 01:11:50|14302.3|14300.3|14304.1|14302.1|14304.1|14302.1|14301.5|14299.5|15
1649639520000|2022-04-11 01:12:00|14304.3|14302.3|14303.1|14301.1|14304.4|14302.4|14303|14301|5
1649639530000|2022-04-11 01:12:10|14302.9|14300.9|14301.9|14299.9|14303.6|14301.6|14301.9|14299.9|17
1649639540000|2022-04-11 01:12:20|14302|14300|14303.1|14301.1|14303.4|14301.4|14302|14300|15
1649639550000|2022-04-11 01:12:30|14303|14301|14302.9|14300.9|14303.8|14301.8|14302.4|14300.4|11
1649639560000|2022-04-11 01:12:40|14303|14301|14303.4|14301.4|14303.6|14301.6|14303|14301|2
1649639570000|2022-04-11 01:12:50|14303.3|14301.3|14304.5|14302.5|14304.9|14302.9|14303.1|14301.1|12
1649639580000|2022-04-11 01:13:00|14304.4|14302.4|14303.8|14301.8|14304.6|14302.6|14303.6|14301.6|3
1649639590000|2022-04-11 01:13:10|14303.6|14301.6|14303|14301|14303.6|14301.6|14302.8|14300.8|9
1649639600000|2022-04-11 01:13:20|14303.1|14301.1|14303.1|14301.1|14303.4|14301.4|14302.9|14300.9|0
1649639610000|2022-04-11 01:13:30|14303.5|14301.5|14303.1|14301.1|14304.5|14302.5|14303|14301|19
1649639620000|2022-04-11 01:13:40|14303.3|14301.3|14301.9|14299.9|14303.3|14301.3|14301.9|14299.9|5
1649639630000|2022-04-11 01:13:50|14301.5|14299.5|14301.9|14299.9|14303|14301|14300.9|14298.9|22
1649639640000|2022-04-11 01:14:00|14302|14300|14302.4|14300.4|14302.5|14300.5|14301.6|14299.6|7
1649639650000|2022-04-11 01:14:10|14302.3|14300.3|14304.9|14302.9|14304.9|14302.9|14302.3|14300.3|13
1649639660000|2022-04-11 01:14:20|14305|14303|14304.6|14302.6|14305|14303|14303.6|14301.6|12
1649639670000|2022-04-11 01:14:30|14304.8|14302.8|14304.1|14302.1|14304.8|14302.8|14304.1|14302.1|1
1649639680000|2022-04-11 01:14:40|14303.8|14301.8|14304.6|14302.6|14304.8|14302.8|14303.8|14301.8|2
1649639690000|2022-04-11 01:14:50|14304.5|14302.5|14303.6|14301.6|14304.6|14302.6|14303.6|14301.6|7
1649639700000|2022-04-11 01:15:00|14303.5|14301.5|14301.9|14299.9|14304.1|14302.1|14301.1|14299.1|20
1649639710000|2022-04-11 01:15:10|14301.8|14299.8|14301.9|14299.9|14302.3|14300.3|14300.9|14298.9|8
1649639720000|2022-04-11 01:15:20|14302|14300|14301.4|14299.4|14302.3|14300.3|14301|14299|5
1649639730000|2022-04-11 01:15:30|14301.3|14299.3|14301.3|14299.3|14301.6|14299.6|14300.9|14298.9|9
1649639740000|2022-04-11 01:15:40|14301.4|14299.4|14301.1|14299.1|14301.4|14299.4|14300.9|14298.9|2
1649639750000|2022-04-11 01:15:50|14301|14299|14301.1|14299.1|14301.3|14299.3|14300.6|14298.6|3
1649639760000|2022-04-11 01:16:00|14301.3|14299.3|14301.4|14299.4|14301.8|14299.8|14300.9|14298.9|10
1649639770000|2022-04-11 01:16:10|14301.3|14299.3|14301.1|14299.1|14301.4|14299.4|14300.3|14298.3|7
1649639780000|2022-04-11 01:16:20|14301.3|14299.3|14300.6|14298.6|14301.6|14299.6|14300.1|14298.1|7
1649639790000|2022-04-11 01:16:30|14300.5|14298.5|14300.1|14298.1|14300.6|14298.6|14299.5|14297.5|37
1649639800000|2022-04-11 01:16:40|14300|14298|14299.4|14297.4|14300.3|14298.3|14299.3|14297.3|12
1649639810000|2022-04-11 01:16:50|14299.3|14297.3|14299.1|14297.1|14299.5|14297.5|14298.9|14296.9|6
1649639820000|2022-04-11 01:17:00|14299|14297|14297.8|14295.8|14299.1|14297.1|14297.3|14295.3|26
1649639830000|2022-04-11 01:17:10|14297.6|14295.6|14296.5|14294.5|14297.6|14295.6|14296.3|14294.3|22
1649639840000|2022-04-11 01:17:20|14296.4|14294.4|14296.9|14294.9|14297|14295|14296.4|14294.4|28
1649639850000|2022-04-11 01:17:30|14297.3|14295.3|14297.1|14295.1|14297.5|14295.5|14297|14295|12
1649639860000|2022-04-11 01:17:40|14297|14295|14296.6|14294.6|14297.1|14295.1|14296|14294|13
1649639870000|2022-04-11 01:17:50|14296.5|14294.5|14295.5|14293.5|14296.6|14294.6|14295|14293|15
1649639880000|2022-04-11 01:18:00|14295.4|14293.4|14295.8|14293.8|14296.3|14294.3|14294.4|14292.4|13
1649639890000|2022-04-11 01:18:10|14295.6|14293.6|14296.1|14294.1|14296.6|14294.6|14295.6|14293.6|11
1649639900000|2022-04-11 01:18:20|14296.3|14294.3|14297.3|14295.3|14297.3|14295.3|14296|14294|9
1649639910000|2022-04-11 01:18:30|14297|14295|14296.8|14294.8|14297.4|14295.4|14296.8|14294.8|8
1649639920000|2022-04-11 01:18:40|14296.9|14294.9|14295.6|14293.6|14296.9|14294.9|14295.6|14293.6|1
1649639930000|2022-04-11 01:18:50|14295.5|14293.5|14294.8|14292.8|14295.9|14293.9|14294.4|14292.4|4
1649639940000|2022-04-11 01:19:00|14294.6|14292.6|14295.3|14293.3|14295.5|14293.5|14294.6|14292.6|6
1649639950000|2022-04-11 01:19:10|14295.4|14293.4|14295.8|14293.8|14295.9|14293.9|14295.1|14293.1|3
1649639960000|2022-04-11 01:19:20|14295.6|14293.6|14294.8|14292.8|14295.6|14293.6|14294.3|14292.3|9
1649639970000|2022-04-11 01:19:30|14294.4|14292.4|14295|14293|14295.1|14293.1|14294.4|14292.4|10
1649639980000|2022-04-11 01:19:40|14295.8|14293.8|14295.8|14293.8|14296|14294|14295.5|14293.5|18
1649639990000|2022-04-11 01:19:50|14295.5|14293.5|14296.1|14294.1|14296.1|14294.1|14295.5|14293.5|4
1649640000000|2022-04-11 01:20:00|14296|14294|14294.9|14292.9|14296.1|14294.1|14294.8|14292.8|14
1649640010000|2022-04-11 01:20:10|14294.5|14292.5|14295.9|14293.9|14296|14294|14294.4|14292.4|11
1649640020000|2022-04-11 01:20:20|14295.8|14293.8|14295.8|14293.8|14295.9|14293.9|14295.5|14293.5|2
1649640030000|2022-04-11 01:20:30|14295.6|14293.6|14296|14294|14296.8|14294.8|14295.6|14293.6|13
1649640040000|2022-04-11 01:20:40|14296.1|14294.1|14295.5|14293.5|14297|14295|14295.5|14293.5|6
1649640050000|2022-04-11 01:20:50|14295.4|14293.4|14295.9|14293.9|14296.8|14294.8|14295.4|14293.4|6
1649640060000|2022-04-11 01:21:00|14296|14294|14296.5|14294.5|14296.6|14294.6|14295.9|14293.9|12
1649640070000|2022-04-11 01:21:10|14296.4|14294.4|14297|14295|14297.5|14295.5|14295.9|14293.9|11
1649640080000|2022-04-11 01:21:20|14296.9|14294.9|14297.5|14295.5|14297.5|14295.5|14296.9|14294.9|4
1649640090000|2022-04-11 01:21:30|14297.4|14295.4|14298|14296|14298|14296|14296.9|14294.9|9
1649640100000|2022-04-11 01:21:40|14297.9|14295.9|14298|14296|14298|14296|14297.3|14295.3|2
1649640110000|2022-04-11 01:21:50|14297.9|14295.9|14297.9|14295.9|14298|14296|14297.6|14295.6|3
1649640120000|2022-04-11 01:22:00|14298|14296|14298|14296|14298.4|14296.4|14297.9|14295.9|2
1649640130000|2022-04-11 01:22:10|14297.9|14295.9|14298.6|14296.6|14298.6|14296.6|14297.6|14295.6|7
1649640140000|2022-04-11 01:22:20|14298.5|14296.5|14298.4|14296.4|14299|14297|14298.1|14296.1|9
1649640150000|2022-04-11 01:22:30|14298.1|14296.1|14298.4|14296.4|14298.9|14296.9|14297.9|14295.9|4
1649640160000|2022-04-11 01:22:40|14298.5|14296.5|14297.3|14295.3|14298.5|14296.5|14297.3|14295.3|5
1649640170000|2022-04-11 01:22:50|14297.4|14295.4|14296.9|14294.9|14297.4|14295.4|14296.9|14294.9|1
1649640180000|2022-04-11 01:23:00|14296.6|14294.6|14294.6|14292.6|14296.6|14294.6|14294.6|14292.6|14
1649640190000|2022-04-11 01:23:10|14294.5|14292.5|14295.3|14293.3|14295.3|14293.3|14294|14292|12
1649640200000|2022-04-11 01:23:20|14295.1|14293.1|14294|14292|14295.3|14293.3|14294|14292|1
1649640210000|2022-04-11 01:23:30|14294.1|14292.1|14294.4|14292.4|14294.5|14292.5|14293.6|14291.6|10
1649640220000|2022-04-11 01:23:40|14294.3|14292.3|14293.4|14291.4|14294.3|14292.3|14293.3|14291.3|12
1649640230000|2022-04-11 01:23:50|14293|14291|14292.5|14290.5|14293.4|14291.4|14292.4|14290.4|16
1649640240000|2022-04-11 01:24:00|14292.4|14290.4|14292.3|14290.3|14292.8|14290.8|14291.9|14289.9|20
1649640250000|2022-04-11 01:24:10|14292.1|14290.1|14292|14290|14292.4|14290.4|14291.9|14289.9|13
1649640260000|2022-04-11 01:24:20|14291.9|14289.9|14292|14290|14292.1|14290.1|14291.3|14289.3|9
1649640270000|2022-04-11 01:24:30|14291.9|14289.9|14293.1|14291.1|14293.1|14291.1|14291.9|14289.9|15
1649640280000|2022-04-11 01:24:40|14293.6|14291.6|14295.1|14293.1|14295.3|14293.3|14293.6|14291.6|15
1649640290000|2022-04-11 01:24:50|14295.3|14293.3|14295.5|14293.5|14295.5|14293.5|14294.8|14292.8|3
1649640300000|2022-04-11 01:25:00|14295.4|14293.4|14295.5|14293.5|14296.3|14294.3|14295|14293|8
1649640310000|2022-04-11 01:25:10|14295.6|14293.6|14296|14294|14296|14294|14294.9|14292.9|5
1649640320000|2022-04-11 01:25:20|14296.1|14294.1|14296|14294|14296.4|14294.4|14295.8|14293.8|6
1649640330000|2022-04-11 01:25:30|14295.9|14293.9|14294.4|14292.4|14296|14294|14294.3|14292.3|5
1649640340000|2022-04-11 01:25:40|14294.5|14292.5|14294.3|14292.3|14294.5|14292.5|14294|14292|1
1649640350000|2022-04-11 01:25:50|14294.4|14292.4|14294.6|14292.6|14295.1|14293.1|14294.1|14292.1|3
1649640360000|2022-04-11 01:26:00|14294.4|14292.4|14294.8|14292.8|14295|14293|14294.4|14292.4|0
1649640370000|2022-04-11 01:26:10|14294.9|14292.9|14294.8|14292.8|14294.9|14292.9|14294.4|14292.4|1
1649640380000|2022-04-11 01:26:20|14294.5|14292.5|14294.5|14292.5|14295|14293|14294.3|14292.3|7
1649640390000|2022-04-11 01:26:30|14294.6|14292.6|14294.6|14292.6|14294.6|14292.6|14294.5|14292.5|0
1649640400000|2022-04-11 01:26:40|14294.5|14292.5|14294.6|14292.6|14295|14293|14294.5|14292.5|8
1649640410000|2022-04-11 01:26:50|14294.8|14292.8|14295.5|14293.5|14295.6|14293.6|14294.8|14292.8|9
1649640420000|2022-04-11 01:27:00|14295.6|14293.6|14295.4|14293.4|14296.4|14294.4|14294.9|14292.9|14
1649640430000|2022-04-11 01:27:10|14295.5|14293.5|14295.8|14293.8|14295.8|14293.8|14295|14293|4
1649640440000|2022-04-11 01:27:20|14295.6|14293.6|14296.4|14294.4|14296.4|14294.4|14295.4|14293.4|4
1649640450000|2022-04-11 01:27:30|14296.3|14294.3|14295.1|14293.1|14296.5|14294.5|14295.1|14293.1|4
1649640460000|2022-04-11 01:27:40|14295.6|14293.6|14294.9|14292.9|14295.8|14293.8|14294.8|14292.8|2
1649640470000|2022-04-11 01:27:50|14294.8|14292.8|14294.5|14292.5|14295.6|14293.6|14293.9|14291.9|13
1649640480000|2022-04-11 01:28:00|14294.6|14292.6|14293.9|14291.9|14295.8|14293.8|14293.8|14291.8|13
1649640490000|2022-04-11 01:28:10|14293.8|14291.8|14293.6|14291.6|14294.1|14292.1|14293.4|14291.4|13
1649640500000|2022-04-11 01:28:20|14293.5|14291.5|14292.3|14290.3|14294.1|14292.1|14292.3|14290.3|1
1649640510000|2022-04-11 01:28:30|14292.1|14290.1|14291.8|14289.8|14292.8|14290.8|14291.6|14289.6|6
1649640520000|2022-04-11 01:28:40|14291.9|14289.9|14293.1|14291.1|14293.3|14291.3|14291.9|14289.9|6
1649640530000|2022-04-11 01:28:50|14293|14291|14292.1|14290.1|14293.1|14291.1|14291.9|14289.9|11
1649640540000|2022-04-11 01:29:00|14292.3|14290.3|14291.9|14289.9|14292.5|14290.5|14291.6|14289.6|5
1649640550000|2022-04-11 01:29:10|14292|14290|14291.5|14289.5|14292.4|14290.4|14291.4|14289.4|14
1649640560000|2022-04-11 01:29:20|14291.6|14289.6|14290.8|14288.8|14291.9|14289.9|14289.9|14287.9|51
1649640570000|2022-04-11 01:29:30|14290.6|14288.6|14289.1|14287.1|14290.6|14288.6|14289|14287|10
1649640580000|2022-04-11 01:29:40|14289|14287|14290|14288|14290|14288|14289|14287|11
1649640590000|2022-04-11 01:29:50|14289.9|14287.9|14289.3|14287.3|14290|14288|14288.5|14286.5|21
1649640600000|2022-04-11 01:30:00|14289.1|14287.1|14290.6|14288.6|14290.6|14288.6|14288.5|14286.5|30
1649640610000|2022-04-11 01:30:10|14290.9|14288.9|14289.1|14287.1|14291.6|14289.6|14288.9|14286.9|25
1649640620000|2022-04-11 01:30:20|14289.3|14287.3|14287.9|14285.9|14289.5|14287.5|14287.4|14285.4|24
1649640630000|2022-04-11 01:30:30|14287.5|14285.5|14285|14283|14287.8|14285.8|14284|14282|57
1649640640000|2022-04-11 01:30:40|14284.9|14282.9|14282.4|14280.4|14285|14283|14278.9|14276.9|126
1649640650000|2022-04-11 01:30:50|14282.5|14280.5|14282.3|14280.3|14283|14281|14281|14279|35
1649640660000|2022-04-11 01:31:00|14282|14280|14278.4|14276.4|14282.3|14280.3|14278.4|14276.4|29
1649640670000|2022-04-11 01:31:10|14278.3|14276.3|14279.5|14277.5|14280.1|14278.1|14277.4|14275.4|22
1649640680000|2022-04-11 01:31:20|14279.4|14277.4|14279|14277|14279.5|14277.5|14278.9|14276.9|21
1649640690000|2022-04-11 01:31:30|14279.1|14277.1|14279.5|14277.5|14279.5|14277.5|14276.9|14274.9|31
1649640700000|2022-04-11 01:31:40|14279.6|14277.6|14280.8|14278.8|14281|14279|14279.1|14277.1|28
1649640710000|2022-04-11 01:31:50|14280.9|14278.9|14279.4|14277.4|14280.9|14278.9|14279.1|14277.1|14
1649640720000|2022-04-11 01:32:00|14279.5|14277.5|14278.8|14276.8|14279.9|14277.9|14278.6|14276.6|50
1649640730000|2022-04-11 01:32:10|14278.9|14276.9|14279.4|14277.4|14280|14278|14278.9|14276.9|19
1649640740000|2022-04-11 01:32:20|14279.3|14277.3|14277.8|14275.8|14279.4|14277.4|14277.3|14275.3|21
1649640750000|2022-04-11 01:32:30|14277.9|14275.9|14279.9|14277.9|14279.9|14277.9|14277.8|14275.8|8
1649640760000|2022-04-11 01:32:40|14280.1|14278.1|14280.9|14278.9|14281.3|14279.3|14280.1|14278.1|6
1649640770000|2022-04-11 01:32:50|14281.1|14279.1|14280.1|14278.1|14281.8|14279.8|14279.6|14277.6|16
1649640780000|2022-04-11 01:33:00|14280|14278|14277.3|14275.3|14280.1|14278.1|14277.3|14275.3|23
1649640790000|2022-04-11 01:33:10|14277.1|14275.1|14277.3|14275.3|14277.9|14275.9|14276.8|14274.8|11
1649640800000|2022-04-11 01:33:20|14277.1|14275.1|14278.4|14276.4|14278.6|14276.6|14275.6|14273.6|40
1649640810000|2022-04-11 01:33:30|14278.9|14276.9|14278.1|14276.1|14279.4|14277.4|14277.6|14275.6|15
1649640820000|2022-04-11 01:33:40|14278.4|14276.4|14278.9|14276.9|14279.1|14277.1|14278.1|14276.1|6
1649640830000|2022-04-11 01:33:50|14278.8|14276.8|14278.9|14276.9|14279.6|14277.6|14277.8|14275.8|12
1649640840000|2022-04-11 01:34:00|14279.1|14277.1|14278.9|14276.9|14279.4|14277.4|14277.9|14275.9|11
1649640850000|2022-04-11 01:34:10|14279|14277|14279.1|14277.1|14279.4|14277.4|14278.5|14276.5|4
1649640860000|2022-04-11 01:34:20|14279.3|14277.3|14278.4|14276.4|14279.5|14277.5|14278.1|14276.1|8
1649640870000|2022-04-11 01:34:30|14278.5|14276.5|14280|14278|14280|14278|14278.1|14276.1|7
1649640880000|2022-04-11 01:34:40|14280.5|14278.5|14279.8|14277.8|14281.5|14279.5|14279.5|14277.5|26
1649640890000|2022-04-11 01:34:50|14279.9|14277.9|14280|14278|14280.4|14278.4|14279.8|14277.8|2
1649640900000|2022-04-11 01:35:00|14280.1|14278.1|14277.6|14275.6|14280.3|14278.3|14277.1|14275.1|16
1649640910000|2022-04-11 01:35:10|14277.5|14275.5|14276.1|14274.1|14278|14276|14276|14274|17
1649640920000|2022-04-11 01:35:20|14275.9|14273.9|14277.3|14275.3|14277.5|14275.5|14275.5|14273.5|34
1649640930000|2022-04-11 01:35:30|14277.1|14275.1|14276.1|14274.1|14277.1|14275.1|14276.1|14274.1|11
1649640940000|2022-04-11 01:35:40|14276|14274|14275.6|14273.6|14276.1|14274.1|14275.4|14273.4|16
1649640950000|2022-04-11 01:35:50|14275.5|14273.5|14275.6|14273.6|14275.9|14273.9|14274.9|14272.9|24
1649640960000|2022-04-11 01:36:00|14275.5|14273.5|14276|14274|14276.3|14274.3|14274.1|14272.1|71
1649640970000|2022-04-11 01:36:10|14275.9|14273.9|14275|14273|14276|14274|14274|14272|20
1649640980000|2022-04-11 01:36:20|14274.9|14272.9|14274.9|14272.9|14275.3|14273.3|14274.3|14272.3|20
1649640990000|2022-04-11 01:36:30|14275|14273|14273.5|14271.5|14275|14273|14273.1|14271.1|22
1649641000000|2022-04-11 01:36:40|14273.4|14271.4|14272.5|14270.5|14273.8|14271.8|14272.1|14270.1|21
1649641010000|2022-04-11 01:36:50|14272.6|14270.6|14272.5|14270.5|14272.9|14270.9|14271.8|14269.8|14
1649641020000|2022-04-11 01:37:00|14272.4|14270.4|14271.9|14269.9|14272.5|14270.5|14270.8|14268.8|37
1649641030000|2022-04-11 01:37:10|14272|14270|14272.5|14270.5|14272.8|14270.8|14271.9|14269.9|15
1649641040000|2022-04-11 01:37:20|14272.6|14270.6|14272.4|14270.4|14272.9|14270.9|14272.1|14270.1|9
1649641050000|2022-04-11 01:37:30|14272.8|14270.8|14271.5|14269.5|14273.1|14271.1|14271.5|14269.5|13
1649641060000|2022-04-11 01:37:40|14271.6|14269.6|14272.3|14270.3|14272.3|14270.3|14271|14269|12
1649641070000|2022-04-11 01:37:50|14272.1|14270.1|14271.8|14269.8|14272.3|14270.3|14271.3|14269.3|13
1649641080000|2022-04-11 01:38:00|14271.9|14269.9|14271.3|14269.3|14272.4|14270.4|14271.3|14269.3|5
1649641090000|2022-04-11 01:38:10|14271.4|14269.4|14271.8|14269.8|14271.8|14269.8|14271|14269|6
1649641100000|2022-04-11 01:38:20|14271.6|14269.6|14271.6|14269.6|14271.8|14269.8|14271.1|14269.1|8
1649641110000|2022-04-11 01:38:30|14271.8|14269.8|14272|14270|14272|14270|14271.6|14269.6|7
1649641120000|2022-04-11 01:38:40|14271.9|14269.9|14270.8|14268.8|14271.9|14269.9|14270.6|14268.6|17
1649641130000|2022-04-11 01:38:50|14270.6|14268.6|14270.8|14268.8|14271.5|14269.5|14270.5|14268.5|20
1649641140000|2022-04-11 01:39:00|14270.6|14268.6|14271.5|14269.5|14272.1|14270.1|14270.6|14268.6|17
1649641150000|2022-04-11 01:39:10|14271.6|14269.6|14271.8|14269.8|14272.3|14270.3|14271.4|14269.4|11
1649641160000|2022-04-11 01:39:20|14271.6|14269.6|14271.6|14269.6|14272|14270|14271.6|14269.6|3
1649641170000|2022-04-11 01:39:30|14271.9|14269.9|14272.3|14270.3|14272.8|14270.8|14271.6|14269.6|19
1649641180000|2022-04-11 01:39:40|14272.4|14270.4|14272.3|14270.3|14272.4|14270.4|14272|14270|10
1649641190000|2022-04-11 01:39:50|14272.4|14270.4|14271|14269|14272.4|14270.4|14270.9|14268.9|18
1649641200000|2022-04-11 01:40:00|14271.1|14269.1|14270.4|14268.4|14271.3|14269.3|14269.4|14267.4|40
1649641210000|2022-04-11 01:40:10|14270.3|14268.3|14270.9|14268.9|14271.5|14269.5|14270.3|14268.3|11
1649641220000|2022-04-11 01:40:20|14270|14268|14270.1|14268.1|14270.8|14268.8|14269.8|14267.8|17
1649641230000|2022-04-11 01:40:30|14270.3|14268.3|14270.3|14268.3|14271.3|14269.3|14270.3|14268.3|11
1649641240000|2022-04-11 01:40:40|14270.1|14268.1|14269.8|14267.8|14270.4|14268.4|14269.8|14267.8|3
1649641250000|2022-04-11 01:40:50|14269.9|14267.9|14270.6|14268.6|14270.8|14268.8|14269.8|14267.8|7
1649641260000|2022-04-11 01:41:00|14270.8|14268.8|14270.3|14268.3|14270.8|14268.8|14270.1|14268.1|6
1649641270000|2022-04-11 01:41:10|14270.4|14268.4|14270.5|14268.5|14270.8|14268.8|14270.3|14268.3|6
1649641280000|2022-04-11 01:41:20|14270.4|14268.4|14269.1|14267.1|14270.5|14268.5|14268.6|14266.6|18
1649641290000|2022-04-11 01:41:30|14268.9|14266.9|14265.9|14263.9|14268.9|14266.9|14265.4|14263.4|40
1649641300000|2022-04-11 01:41:40|14266|14264|14265.3|14263.3|14266.5|14264.5|14265.1|14263.1|38
1649641310000|2022-04-11 01:41:50|14265.4|14263.4|14264.8|14262.8|14265.6|14263.6|14264.5|14262.5|33
1649641320000|2022-04-11 01:42:00|14264.9|14262.9|14264.1|14262.1|14265.3|14263.3|14263.9|14261.9|27
1649641330000|2022-04-11 01:42:10|14263.5|14261.5|14264.4|14262.4|14264.5|14262.5|14262.8|14260.8|41
1649641340000|2022-04-11 01:42:20|14264.5|14262.5|14264.5|14262.5|14264.5|14262.5|14263.3|14261.3|9
1649641350000|2022-04-11 01:42:30|14264.6|14262.6|14263.1|14261.1|14265|14263|14262.8|14260.8|47
1649641360000|2022-04-11 01:42:40|14263|14261|14264.5|14262.5|14264.5|14262.5|14263|14261|15
1649641370000|2022-04-11 01:42:50|14264.4|14262.4|14264.6|14262.6|14265.3|14263.3|14264.1|14262.1|26
1649641380000|2022-04-11 01:43:00|14264.5|14262.5|14265.3|14263.3|14265.3|14263.3|14264|14262|6
1649641390000|2022-04-11 01:43:10|14265.1|14263.1|14266.5|14264.5|14266.5|14264.5|14265.1|14263.1|27
1649641400000|2022-04-11 01:43:20|14266.4|14264.4|14265.9|14263.9|14266.8|14264.8|14265|14263|22
1649641410000|2022-04-11 01:43:30|14266|14264|14266.8|14264.8|14267.1|14265.1|14265.8|14263.8|27
1649641420000|2022-04-11 01:43:40|14266.6|14264.6|14268.6|14266.6|14270.3|14268.3|14266.4|14264.4|9
1649641430000|2022-04-11 01:43:50|14268.5|14266.5|14268.9|14266.9|14270|14268|14268.4|14266.4|16
1649641440000|2022-04-11 01:44:00|14269.1|14267.1|14267.9|14265.9|14269.4|14267.4|14267.3|14265.3|18
1649641450000|2022-04-11 01:44:10|14268|14266|14267.1|14265.1|14268|14266|14267.1|14265.1|11
1649641460000|2022-04-11 01:44:20|14267.3|14265.3|14267.4|14265.4|14267.4|14265.4|14266.9|14264.9|10
1649641470000|2022-04-11 01:44:30|14267.9|14265.9|14268|14266|14268.1|14266.1|14267.1|14265.1|4
1649641480000|2022-04-11 01:44:40|14268.1|14266.1|14269.3|14267.3|14269.9|14267.9|14268|14266|10
1649641490000|2022-04-11 01:44:50|14269.1|14267.1|14269.5|14267.5|14270.1|14268.1|14268.6|14266.6|21
1649641500000|2022-04-11 01:45:00|14269.4|14267.4|14268.8|14266.8|14269.6|14267.6|14268.3|14266.3|14
1649641510000|2022-04-11 01:45:10|14268.6|14266.6|14267|14265|14269.1|14267.1|14266.9|14264.9|34
1649641520000|2022-04-11 01:45:20|14266.9|14264.9|14266.5|14264.5|14267.4|14265.4|14266|14264|8
1649641530000|2022-04-11 01:45:30|14266.8|14264.8|14266.4|14264.4|14267.4|14265.4|14266.4|14264.4|4
1649641540000|2022-04-11 01:45:40|14266.3|14264.3|14264.6|14262.6|14266.5|14264.5|14264.6|14262.6|17
1649641550000|2022-04-11 01:45:50|14264.8|14262.8|14262.5|14260.5|14265.3|14263.3|14262.1|14260.1|53
1649641560000|2022-04-11 01:46:00|14262.6|14260.6|14263.4|14261.4|14263.5|14261.5|14261.3|14259.3|42
1649641570000|2022-04-11 01:46:10|14262.9|14260.9|14261.5|14259.5|14262.9|14260.9|14260|14258|41
1649641580000|2022-04-11 01:46:20|14261.8|14259.8|14262|14260|14262.9|14260.9|14261|14259|11
1649641590000|2022-04-11 01:46:30|14262.4|14260.4|14259.4|14257.4|14262.5|14260.5|14259.3|14257.3|34
1649641600000|2022-04-11 01:46:40|14260|14258|14255|14253|14260.6|14258.6|14254.8|14252.8|72
1649641610000|2022-04-11 01:46:50|14254.1|14252.1|14246.4|14244.4|14254.1|14252.1|14245.9|14243.9|280
1649641620000|2022-04-11 01:47:00|14246.3|14244.3|14246.8|14244.8|14246.8|14244.8|14242.6|14240.6|133
1649641630000|2022-04-11 01:47:10|14247.3|14245.3|14247.1|14245.1|14248.1|14246.1|14245.5|14243.5|50
1649641640000|2022-04-11 01:47:20|14247.3|14245.3|14247.5|14245.5|14251.6|14249.6|14245.5|14243.5|75
1649641650000|2022-04-11 01:47:30|14247.4|14245.4|14245.8|14243.8|14248.1|14246.1|14244.8|14242.8|37
1649641660000|2022-04-11 01:47:40|14245.6|14243.6|14245.1|14243.1|14246.6|14244.6|14244.1|14242.1|45
1649641670000|2022-04-11 01:47:50|14245.3|14243.3|14247.1|14245.1|14247.5|14245.5|14244.5|14242.5|21
1649641680000|2022-04-11 01:48:00|14246.9|14244.9|14246.6|14244.6|14247.8|14245.8|14246.4|14244.4|25
1649641690000|2022-04-11 01:48:10|14246.8|14244.8|14248.4|14246.4|14248.5|14246.5|14246.6|14244.6|18
1649641700000|2022-04-11 01:48:20|14248.5|14246.5|14247.5|14245.5|14248.5|14246.5|14247.4|14245.4|49
1649641710000|2022-04-11 01:48:30|14247.6|14245.6|14249.4|14247.4|14249.5|14247.5|14247.4|14245.4|16
1649641720000|2022-04-11 01:48:40|14249.3|14247.3|14250.3|14248.3|14250.4|14248.4|14249.3|14247.3|5
1649641730000|2022-04-11 01:48:50|14250.1|14248.1|14250|14248|14250.4|14248.4|14249.6|14247.6|6
1649641740000|2022-04-11 01:49:00|14250.1|14248.1|14246.4|14244.4|14250.1|14248.1|14246.4|14244.4|22
1649641750000|2022-04-11 01:49:10|14246|14244|14243.9|14241.9|14246.3|14244.3|14243.9|14241.9|37
1649641760000|2022-04-11 01:49:20|14243.6|14241.6|14241.1|14239.1|14243.6|14241.6|14240.8|14238.8|68
1649641770000|2022-04-11 01:49:30|14241.3|14239.3|14243.3|14241.3|14243.8|14241.8|14240.8|14238.8|23
1649641780000|2022-04-11 01:49:40|14243.1|14241.1|14243.1|14241.1|14245|14243|14242.6|14240.6|31
1649641790000|2022-04-11 01:49:50|14243|14241|14243.9|14241.9|14244.1|14242.1|14242.6|14240.6|23
1649641800000|2022-04-11 01:50:00|14243.8|14241.8|14243.8|14241.8|14243.9|14241.9|14241.4|14239.4|33
1649641810000|2022-04-11 01:50:10|14243.6|14241.6|14243.5|14241.5|14243.6|14241.6|14242.5|14240.5|10
1649641820000|2022-04-11 01:50:20|14243.9|14241.9|14247|14245|14247.1|14245.1|14243.8|14241.8|53
1649641830000|2022-04-11 01:50:30|14247.3|14245.3|14248.4|14246.4|14248.6|14246.6|14246.6|14244.6|41
1649641840000|2022-04-11 01:50:40|14248.5|14246.5|14247.8|14245.8|14248.6|14246.6|14247.3|14245.3|13
1649641850000|2022-04-11 01:50:50|14247.6|14245.6|14248.4|14246.4|14249.4|14247.4|14247.4|14245.4|41
1649641860000|2022-04-11 01:51:00|14248.3|14246.3|14248.5|14246.5|14249.3|14247.3|14247.3|14245.3|32
1649641870000|2022-04-11 01:51:10|14248.6|14246.6|14250|14248|14250.6|14248.6|14248.6|14246.6|44
1649641880000|2022-04-11 01:51:20|14249.9|14247.9|14250.4|14248.4|14250.4|14248.4|14249|14247|10
1649641890000|2022-04-11 01:51:30|14250.6|14248.6|14249.9|14247.9|14250.6|14248.6|14249.1|14247.1|11
1649641900000|2022-04-11 01:51:40|14250|14248|14249.1|14247.1|14250.1|14248.1|14249.1|14247.1|4
1649641910000|2022-04-11 01:51:50|14248.6|14246.6|14249.1|14247.1|14249.4|14247.4|14248.6|14246.6|10
1649641920000|2022-04-11 01:52:00|14248.9|14246.9|14249.6|14247.6|14249.6|14247.6|14248.6|14246.6|6
1649641930000|2022-04-11 01:52:10|14249.8|14247.8|14250.4|14248.4|14250.5|14248.5|14249.8|14247.8|7
1649641940000|2022-04-11 01:52:20|14250.5|14248.5|14250.3|14248.3|14250.5|14248.5|14249.3|14247.3|19
1649641950000|2022-04-11 01:52:30|14250.1|14248.1|14251.5|14249.5|14251.5|14249.5|14249.6|14247.6|11
1649641960000|2022-04-11 01:52:40|14251.4|14249.4|14251.3|14249.3|14251.6|14249.6|14250.4|14248.4|17
1649641970000|2022-04-11 01:52:50|14251.1|14249.1|14251.6|14249.6|14252|14250|14251|14249|2
1649641980000|2022-04-11 01:53:00|14251.5|14249.5|14251|14249|14251.8|14249.8|14250.4|14248.4|14
1649641990000|2022-04-11 01:53:10|14250.6|14248.6|14247.9|14245.9|14251|14249|14247.6|14245.6|34
1649642000000|2022-04-11 01:53:20|14248|14246|14244|14242|14248.1|14246.1|14244|14242|28
1649642010000|2022-04-11 01:53:30|14244.1|14242.1|14245.4|14243.4|14245.8|14243.8|14244.1|14242.1|8
1649642020000|2022-04-11 01:53:40|14245.5|14243.5|14244.1|14242.1|14245.5|14243.5|14244|14242|19
1649642030000|2022-04-11 01:53:50|14244.4|14242.4|14245.3|14243.3|14245.4|14243.4|14243.8|14241.8|7
1649642040000|2022-04-11 01:54:00|14245.1|14243.1|14242.4|14240.4|14245.4|14243.4|14241.5|14239.5|63
1649642050000|2022-04-11 01:54:10|14241.8|14239.8|14243.1|14241.1|14243.9|14241.9|14241.5|14239.5|29
1649642060000|2022-04-11 01:54:20|14243|14241|14243.4|14241.4|14243.6|14241.6|14243|14241|2
1649642070000|2022-04-11 01:54:30|14243.3|14241.3|14244.6|14242.6|14244.6|14242.6|14242.9|14240.9|14
1649642080000|2022-04-11 01:54:40|14244.5|14242.5|14245.1|14243.1|14246|14244|14244.5|14242.5|11
1649642090000|2022-04-11 01:54:50|14244.6|14242.6|14245.4|14243.4|14245.8|14243.8|14244.5|14242.5|7
1649642100000|2022-04-11 01:55:00|14245.5|14243.5|14244.6|14242.6|14245.5|14243.5|14243.6|14241.6|18
1649642110000|2022-04-11 01:55:10|14244.9|14242.9|14244.6|14242.6|14245.4|14243.4|14244.5|14242.5|9
1649642120000|2022-04-11 01:55:20|14244.5|14242.5|14243.5|14241.5|14244.5|14242.5|14242.3|14240.3|27
1649642130000|2022-04-11 01:55:30|14243.6|14241.6|14238.5|14236.5|14243.6|14241.6|14238.4|14236.4|48
1649642140000|2022-04-11 01:55:40|14237.3|14235.3|14234.3|14232.3|14237.3|14235.3|14229.8|14227.8|182
1649642150000|2022-04-11 01:55:50|14234.4|14232.4|14235.3|14233.3|14236.4|14234.4|14233.9|14231.9|49
1649642160000|2022-04-11 01:56:00|14235.6|14233.6|14234.4|14232.4|14238.1|14236.1|14234.4|14232.4|41
1649642170000|2022-04-11 01:56:10|14234.5|14232.5|14237.3|14235.3|14237.3|14235.3|14232.8|14230.8|33
1649642180000|2022-04-11 01:56:20|14237.4|14235.4|14235.4|14233.4|14237.8|14235.8|14234.3|14232.3|14
1649642190000|2022-04-11 01:56:30|14235.5|14233.5|14237.6|14235.6|14237.6|14235.6|14235.1|14233.1|18
1649642200000|2022-04-11 01:56:40|14238.4|14236.4|14239.1|14237.1|14239.8|14237.8|14238.1|14236.1|29
1649642210000|2022-04-11 01:56:50|14239.3|14237.3|14238.9|14236.9|14239.9|14237.9|14238.3|14236.3|13
1649642220000|2022-04-11 01:57:00|14239|14237|14238.5|14236.5|14239.3|14237.3|14237.3|14235.3|19
1649642230000|2022-04-11 01:57:10|14238.6|14236.6|14237.4|14235.4|14238.6|14236.6|14237.3|14235.3|6
1649642240000|2022-04-11 01:57:20|14237.6|14235.6|14237.3|14235.3|14237.9|14235.9|14236.8|14234.8|7
1649642250000|2022-04-11 01:57:30|14237.8|14235.8|14236.5|14234.5|14238.9|14236.9|14236.5|14234.5|14
1649642260000|2022-04-11 01:57:40|14236.6|14234.6|14235.6|14233.6|14236.8|14234.8|14235.5|14233.5|20
1649642270000|2022-04-11 01:57:50|14236|14234|14236.3|14234.3|14236.9|14234.9|14235.1|14233.1|17
1649642280000|2022-04-11 01:58:00|14236.4|14234.4|14235.5|14233.5|14237.1|14235.1|14235.1|14233.1|32
1649642290000|2022-04-11 01:58:10|14235.6|14233.6|14236.3|14234.3|14236.4|14234.4|14234.8|14232.8|10
1649642300000|2022-04-11 01:58:20|14236.1|14234.1|14234|14232|14236.5|14234.5|14234|14232|14
1649642310000|2022-04-11 01:58:30|14234.1|14232.1|14235.6|14233.6|14236.4|14234.4|14233.3|14231.3|23
1649642320000|2022-04-11 01:58:40|14235.5|14233.5|14236.3|14234.3|14236.4|14234.4|14235.5|14233.5|8
1649642330000|2022-04-11 01:58:50|14236.1|14234.1|14236.5|14234.5|14236.9|14234.9|14235.4|14233.4|25
1649642340000|2022-04-11 01:59:00|14236.6|14234.6|14237.3|14235.3|14238.9|14236.9|14236.4|14234.4|24
1649642350000|2022-04-11 01:59:10|14236.8|14234.8|14236.9|14234.9|14237.3|14235.3|14236.1|14234.1|7
1649642360000|2022-04-11 01:59:20|14236.4|14234.4|14236.4|14234.4|14236.9|14234.9|14236|14234|9
1649642370000|2022-04-11 01:59:30|14236.3|14234.3|14236.9|14234.9|14236.9|14234.9|14235.9|14233.9|15
1649642380000|2022-04-11 01:59:40|14237|14235|14237.6|14235.6|14238.5|14236.5|14236.9|14234.9|16
1649642390000|2022-04-11 01:59:50|14237.8|14235.8|14239.8|14237.8|14240.5|14238.5|14237.6|14235.6|29
1649642400000|2022-04-11 02:00:00|14239.9|14237.9|14240|14238|14240.4|14238.4|14237.4|14235.4|39
1649642410000|2022-04-11 02:00:10|14240.3|14238.3|14243.5|14241.5|14243.5|14241.5|14240.3|14238.3|55
1649642420000|2022-04-11 02:00:20|14243.4|14241.4|14245.3|14243.3|14245.4|14243.4|14243.4|14241.4|20
1649642430000|2022-04-11 02:00:30|14245.5|14243.5|14246.6|14244.6|14246.9|14244.9|14245.4|14243.4|34
1649642440000|2022-04-11 02:00:40|14246|14244|14244.9|14242.9|14246.5|14244.5|14244.8|14242.8|33
1649642450000|2022-04-11 02:00:50|14245|14243|14244.6|14242.6|14245.6|14243.6|14244.3|14242.3|7
1649642460000|2022-04-11 02:01:00|14244.5|14242.5|14244.4|14242.4|14244.6|14242.6|14243.8|14241.8|9
1649642470000|2022-04-11 02:01:10|14244.5|14242.5|14243.5|14241.5|14244.5|14242.5|14242.9|14240.9|5
1649642480000|2022-04-11 02:01:20|14243.6|14241.6|14243.1|14241.1|14243.6|14241.6|14242.8|14240.8|1
1649642490000|2022-04-11 02:01:30|14243.3|14241.3|14242.1|14240.1|14243.5|14241.5|14241.5|14239.5|43
1649642500000|2022-04-11 02:01:40|14242|14240|14241.6|14239.6|14242.1|14240.1|14240.8|14238.8|9
1649642510000|2022-04-11 02:01:50|14241.8|14239.8|14241.6|14239.6|14243.3|14241.3|14241.6|14239.6|4
1649642520000|2022-04-11 02:02:00|14241.4|14239.4|14241.3|14239.3|14243.5|14241.5|14241.1|14239.1|11
1649642530000|2022-04-11 02:02:10|14241.4|14239.4|14243.3|14241.3|14243.9|14241.9|14241.4|14239.4|11
1649642540000|2022-04-11 02:02:20|14243.1|14241.1|14241.6|14239.6|14243.1|14241.1|14241.4|14239.4|7
1649642550000|2022-04-11 02:02:30|14241.5|14239.5|14242.4|14240.4|14242.5|14240.5|14241.4|14239.4|8
1649642560000|2022-04-11 02:02:40|14242.9|14240.9|14243|14241|14243.4|14241.4|14242.3|14240.3|4
1649642570000|2022-04-11 02:02:50|14242.9|14240.9|14243.6|14241.6|14244|14242|14242.6|14240.6|4
1649642580000|2022-04-11 02:03:00|14243.5|14241.5|14243.8|14241.8|14244.1|14242.1|14242.9|14240.9|8
1649642590000|2022-04-11 02:03:10|14243.6|14241.6|14243.1|14241.1|14243.6|14241.6|14242.3|14240.3|5
1649642600000|2022-04-11 02:03:20|14243.3|14241.3|14243.9|14241.9|14244.3|14242.3|14243.1|14241.1|8
1649642610000|2022-04-11 02:03:30|14242.9|14240.9|14242.3|14240.3|14243.6|14241.6|14242.3|14240.3|4
1649642620000|2022-04-11 02:03:40|14242.4|14240.4|14241.4|14239.4|14242.4|14240.4|14241.3|14239.3|5
1649642630000|2022-04-11 02:03:50|14241.5|14239.5|14241|14239|14241.5|14239.5|14240.6|14238.6|17
1649642640000|2022-04-11 02:04:00|14240.9|14238.9|14240|14238|14240.9|14238.9|14238.5|14236.5|28
1649642650000|2022-04-11 02:04:10|14239.9|14237.9|14235.6|14233.6|14240.1|14238.1|14235.6|14233.6|31
1649642660000|2022-04-11 02:04:20|14233.8|14231.8|14237|14235|14237.9|14235.9|14233.8|14231.8|38
1649642670000|2022-04-11 02:04:30|14237.1|14235.1|14237.4|14235.4|14238.3|14236.3|14236.6|14234.6|21
1649642680000|2022-04-11 02:04:40|14237.3|14235.3|14235.1|14233.1|14237.3|14235.3|14235.1|14233.1|15
1649642690000|2022-04-11 02:04:50|14234.9|14232.9|14232.4|14230.4|14235|14233|14231.3|14229.3|45
1649642700000|2022-04-11 02:05:00|14232.1|14230.1|14232.8|14230.8|14233.3|14231.3|14229.6|14227.6|48
1649642710000|2022-04-11 02:05:10|14233.1|14231.1|14231.3|14229.3|14234.1|14232.1|14231.3|14229.3|24
1649642720000|2022-04-11 02:05:20|14231.1|14229.1|14229.1|14227.1|14231.1|14229.1|14228.6|14226.6|48
1649642730000|2022-04-11 02:05:30|14229.3|14227.3|14231|14229|14231.5|14229.5|14229.3|14227.3|16
1649642740000|2022-04-11 02:05:40|14231.1|14229.1|14232.9|14230.9|14232.9|14230.9|14230.9|14228.9|8
1649642750000|2022-04-11 02:05:50|14232.6|14230.6|14230.5|14228.5|14232.9|14230.9|14230.4|14228.4|20
1649642760000|2022-04-11 02:06:00|14230.4|14228.4|14231.6|14229.6|14232|14230|14230.4|14228.4|10
1649642770000|2022-04-11 02:06:10|14231.9|14229.9|14230.8|14228.8|14232|14230|14230.8|14228.8|5
1649642780000|2022-04-11 02:06:20|14230.9|14228.9|14230|14228|14231.5|14229.5|14229.8|14227.8|24
1649642790000|2022-04-11 02:06:30|14229.9|14227.9|14229.1|14227.1|14230.8|14228.8|14228.6|14226.6|60
1649642800000|2022-04-11 02:06:40|14229|14227|14228.8|14226.8|14229.4|14227.4|14228.8|14226.8|3
1649642810000|2022-04-11 02:06:50|14227.8|14225.8|14227.5|14225.5|14228|14226|14226.9|14224.9|59
1649642820000|2022-04-11 02:07:00|14227.6|14225.6|14229|14227|14229|14227|14227.3|14225.3|19
1649642830000|2022-04-11 02:07:10|14228.9|14226.9|14234.6|14232.6|14234.9|14232.9|14228.8|14226.8|48
1649642840000|2022-04-11 02:07:20|14234.5|14232.5|14236.5|14234.5|14237.4|14235.4|14234.1|14232.1|44
1649642850000|2022-04-11 02:07:30|14236.6|14234.6|14236.3|14234.3|14237|14235|14235.1|14233.1|29
1649642860000|2022-04-11 02:07:40|14236.4|14234.4|14235.3|14233.3|14236.5|14234.5|14235|14233|12
1649642870000|2022-04-11 02:07:50|14234.4|14232.4|14234.3|14232.3|14235.1|14233.1|14234|14232|19
1649642880000|2022-04-11 02:08:00|14234.4|14232.4|14235.5|14233.5|14235.5|14233.5|14234.3|14232.3|16
1649642890000|2022-04-11 02:08:10|14235.4|14233.4|14236.8|14234.8|14236.9|14234.9|14234.3|14232.3|50
1649642900000|2022-04-11 02:08:20|14236.9|14234.9|14236.5|14234.5|14237.1|14235.1|14235.9|14233.9|28
1649642910000|2022-04-11 02:08:30|14236.3|14234.3|14235.6|14233.6|14236.4|14234.4|14235|14233|12
1649642920000|2022-04-11 02:08:40|14235.5|14233.5|14237|14235|14237|14235|14235.3|14233.3|9
1649642930000|2022-04-11 02:08:50|14236.8|14234.8|14235.6|14233.6|14236.8|14234.8|14235.5|14233.5|6
1649642940000|2022-04-11 02:09:00|14235.1|14233.1|14234.3|14232.3|14235.3|14233.3|14234.1|14232.1|18
1649642950000|2022-04-11 02:09:10|14234.4|14232.4|14233.4|14231.4|14234.4|14232.4|14233.3|14231.3|2
1649642960000|2022-04-11 02:09:20|14233.3|14231.3|14231.8|14229.8|14233.4|14231.4|14231.8|14229.8|23
1649642970000|2022-04-11 02:09:30|14231.9|14229.9|14231.6|14229.6|14232.8|14230.8|14231.6|14229.6|7
1649642980000|2022-04-11 02:09:40|14232.1|14230.1|14232.3|14230.3|14232.5|14230.5|14231.6|14229.6|13
1649642990000|2022-04-11 02:09:50|14232.1|14230.1|14228.9|14226.9|14232.1|14230.1|14227.5|14225.5|38
1649643000000|2022-04-11 02:10:00|14228.8|14226.8|14228.6|14226.6|14229.6|14227.6|14228.5|14226.5|13
1649643010000|2022-04-11 02:10:10|14229.1|14227.1|14228.4|14226.4|14229.3|14227.3|14228.1|14226.1|5
1649643020000|2022-04-11 02:10:20|14228.1|14226.1|14229.1|14227.1|14229.1|14227.1|14224.8|14222.8|130
1649643030000|2022-04-11 02:10:30|14229.9|14227.9|14231.4|14229.4|14232.4|14230.4|14229.4|14227.4|23
1649643040000|2022-04-11 02:10:40|14231.5|14229.5|14231.8|14229.8|14232.5|14230.5|14231.5|14229.5|16
1649643050000|2022-04-11 02:10:50|14231.9|14229.9|14231|14229|14232.3|14230.3|14230.9|14228.9|11
1649643060000|2022-04-11 02:11:00|14231.4|14229.4|14228.3|14226.3|14231.4|14229.4|14227.5|14225.5|32
1649643070000|2022-04-11 02:11:10|14228.1|14226.1|14226.5|14224.5|14228.5|14226.5|14224.9|14222.9|36
1649643080000|2022-04-11 02:11:20|14226.6|14224.6|14226.6|14224.6|14226.6|14224.6|14225.6|14223.6|18
1649643090000|2022-04-11 02:11:30|14226.1|14224.1|14228.1|14226.1|14228.3|14226.3|14226.1|14224.1|24
1649643100000|2022-04-11 02:11:40|14228.4|14226.4|14229.4|14227.4|14229.8|14227.8|14228.4|14226.4|8
1649643110000|2022-04-11 02:11:50|14229|14227|14231.9|14229.9|14231.9|14229.9|14228.4|14226.4|13
1649643120000|2022-04-11 02:12:00|14232|14230|14232.9|14230.9|14233|14231|14231.9|14229.9|13
1649643130000|2022-04-11 02:12:10|14233|14231|14235.3|14233.3|14235.5|14233.5|14232.4|14230.4|34
1649643140000|2022-04-11 02:12:20|14235.1|14233.1|14233|14231|14235.1|14233.1|14232.9|14230.9|20
1649643150000|2022-04-11 02:12:30|14232.9|14230.9|14233.9|14231.9|14234.1|14232.1|14232.6|14230.6|8
1649643160000|2022-04-11 02:12:40|14233.8|14231.8|14233.4|14231.4|14234.3|14232.3|14232.8|14230.8|10
1649643170000|2022-04-11 02:12:50|14233.3|14231.3|14232.4|14230.4|14233.4|14231.4|14231.5|14229.5|7
1649643180000|2022-04-11 02:13:00|14232.9|14230.9|14231.8|14229.8|14232.9|14230.9|14231|14229|7
1649643190000|2022-04-11 02:13:10|14231.9|14229.9|14231.4|14229.4|14231.9|14229.9|14230.6|14228.6|4
1649643200000|2022-04-11 02:13:20|14231.5|14229.5|14231.8|14229.8|14231.9|14229.9|14231.1|14229.1|3
1649643210000|2022-04-11 02:13:30|14231.9|14229.9|14231.1|14229.1|14232.4|14230.4|14230.4|14228.4|10
1649643220000|2022-04-11 02:13:40|14231|14229|14230.9|14228.9|14231.6|14229.6|14230.6|14228.6|2
1649643230000|2022-04-11 02:13:50|14231|14229|14228.5|14226.5|14231.4|14229.4|14228.4|14226.4|34
1649643240000|2022-04-11 02:14:00|14229.1|14227.1|14228.9|14226.9|14230.1|14228.1|14228.6|14226.6|6
1649643250000|2022-04-11 02:14:10|14229|14227|14229.8|14227.8|14229.9|14227.9|14228.6|14226.6|7
1649643260000|2022-04-11 02:14:20|14229.9|14227.9|14229.9|14227.9|14229.9|14227.9|14228.8|14226.8|6
1649643270000|2022-04-11 02:14:30|14229.8|14227.8|14230.3|14228.3|14230.3|14228.3|14229.1|14227.1|1
1649643280000|2022-04-11 02:14:40|14230.1|14228.1|14230|14228|14230.3|14228.3|14229.5|14227.5|0
1649643290000|2022-04-11 02:14:50|14229.9|14227.9|14230|14228|14230.8|14228.8|14228.8|14226.8|18
1649643300000|2022-04-11 02:15:00|14229.9|14227.9|14229.3|14227.3|14230.1|14228.1|14229|14227|8
1649643310000|2022-04-11 02:15:10|14229.8|14227.8|14229.6|14227.6|14230|14228|14229|14227|10
1649643320000|2022-04-11 02:15:20|14229.8|14227.8|14227.9|14225.9|14229.8|14227.8|14226.6|14224.6|20
1649643330000|2022-04-11 02:15:30|14227.8|14225.8|14230.1|14228.1|14230.3|14228.3|14227.6|14225.6|5
1649643340000|2022-04-11 02:15:40|14229.6|14227.6|14228.1|14226.1|14229.8|14227.8|14227.6|14225.6|3
1649643350000|2022-04-11 02:15:50|14228|14226|14228|14226|14228.1|14226.1|14227.5|14225.5|1
1649643360000|2022-04-11 02:16:00|14227.9|14225.9|14226.3|14224.3|14227.9|14225.9|14226.1|14224.1|9
1649643370000|2022-04-11 02:16:10|14226.4|14224.4|14227.1|14225.1|14227.3|14225.3|14226.1|14224.1|14
1649643380000|2022-04-11 02:16:20|14226.9|14224.9|14226.6|14224.6|14227.3|14225.3|14226.4|14224.4|26
1649643390000|2022-04-11 02:16:30|14226.8|14224.8|14223.5|14221.5|14227.1|14225.1|14223.4|14221.4|68
1649643400000|2022-04-11 02:16:40|14223.4|14221.4|14223|14221|14224.3|14222.3|14222.3|14220.3|43
1649643410000|2022-04-11 02:16:50|14222.9|14220.9|14224.3|14222.3|14224.6|14222.6|14222.9|14220.9|23
1649643420000|2022-04-11 02:17:00|14224.1|14222.1|14224.6|14222.6|14226.8|14224.8|14223.9|14221.9|37
1649643430000|2022-04-11 02:17:10|14224.5|14222.5|14225.6|14223.6|14225.8|14223.8|14224.3|14222.3|10
1649643440000|2022-04-11 02:17:20|14225.5|14223.5|14224.6|14222.6|14226.4|14224.4|14224.5|14222.5|10
1649643450000|2022-04-11 02:17:30|14224.5|14222.5|14224.3|14222.3|14225.5|14223.5|14223.3|14221.3|23
1649643460000|2022-04-11 02:17:40|14223.4|14221.4|14222.5|14220.5|14224|14222|14222.5|14220.5|20
1649643470000|2022-04-11 02:17:50|14222.3|14220.3|14223.4|14221.4|14223.5|14221.5|14222.1|14220.1|13
1649643480000|2022-04-11 02:18:00|14223.5|14221.5|14214.8|14212.8|14223.5|14221.5|14213.5|14211.5|172
1649643490000|2022-04-11 02:18:10|14214.4|14212.4|14211.5|14209.5|14215.4|14213.4|14211.3|14209.3|81
1649643500000|2022-04-11 02:18:20|14211.6|14209.6|14213.5|14211.5|14213.9|14211.9|14210|14208|107
1649643510000|2022-04-11 02:18:30|14213.8|14211.8|14216.3|14214.3|14216.6|14214.6|14213.4|14211.4|31
1649643520000|2022-04-11 02:18:40|14216.1|14214.1|14215.4|14213.4|14216.8|14214.8|14215|14213|33
1649643530000|2022-04-11 02:18:50|14215.3|14213.3|14210.6|14208.6|14215.4|14213.4|14210.6|14208.6|26
1649643540000|2022-04-11 02:19:00|14210.5|14208.5|14207.4|14205.4|14210.9|14208.9|14205.6|14203.6|117
1649643550000|2022-04-11 02:19:10|14207.8|14205.8|14202.6|14200.6|14208|14206|14201.4|14199.4|193
1649643560000|2022-04-11 02:19:20|14202.4|14200.4|14201.5|14199.5|14203.9|14201.9|14199.1|14197.1|157
1649643570000|2022-04-11 02:19:30|14201.4|14199.4|14203|14201|14203.3|14201.3|14194.6|14192.6|256
1649643580000|2022-04-11 02:19:40|14203.1|14201.1|14200.1|14198.1|14203.1|14201.1|14200.1|14198.1|37
1649643590000|2022-04-11 02:19:50|14200|14198|14198.3|14196.3|14200.1|14198.1|14196.9|14194.9|52
1649643600000|2022-04-11 02:20:00|14198.6|14196.6|14203.1|14201.1|14203.1|14201.1|14197.8|14195.8|105
1649643610000|2022-04-11 02:20:10|14203.3|14201.3|14204|14202|14204.5|14202.5|14202.5|14200.5|60
1649643620000|2022-04-11 02:20:20|14203.9|14201.9|14203.9|14201.9|14204.6|14202.6|14203.1|14201.1|39
1649643630000|2022-04-11 02:20:30|14203.8|14201.8|14205.1|14203.1|14205.5|14203.5|14202.9|14200.9|51
1649643640000|2022-04-11 02:20:40|14205|14203|14202.9|14200.9|14205|14203|14202.4|14200.4|109
1649643650000|2022-04-11 02:20:50|14202.6|14200.6|14203.8|14201.8|14203.8|14201.8|14202.1|14200.1|33
1649643660000|2022-04-11 02:21:00|14203.9|14201.9|14205.9|14203.9|14205.9|14203.9|14203.5|14201.5|34
1649643670000|2022-04-11 02:21:10|14206.1|14204.1|14205.5|14203.5|14206.3|14204.3|14204.9|14202.9|25
1649643680000|2022-04-11 02:21:20|14205.6|14203.6|14204.5|14202.5|14206|14204|14203.6|14201.6|35
1649643690000|2022-04-11 02:21:30|14204.6|14202.6|14204.4|14202.4|14204.9|14202.9|14203.8|14201.8|32
1649643700000|2022-04-11 02:21:40|14204.3|14202.3|14204.5|14202.5|14204.8|14202.8|14204.3|14202.3|5
1649643710000|2022-04-11 02:21:50|14204.6|14202.6|14205.3|14203.3|14205.8|14203.8|14204.5|14202.5|12
1649643720000|2022-04-11 02:22:00|14205.1|14203.1|14203.9|14201.9|14205.8|14203.8|14203.9|14201.9|22
1649643730000|2022-04-11 02:22:10|14203.8|14201.8|14202.3|14200.3|14203.8|14201.8|14202.1|14200.1|26
1649643740000|2022-04-11 02:22:20|14202.1|14200.1|14201|14199|14202.5|14200.5|14201|14199|37
1649643750000|2022-04-11 02:22:30|14200.9|14198.9|14201.4|14199.4|14202.3|14200.3|14200.9|14198.9|42
1649643760000|2022-04-11 02:22:40|14201.5|14199.5|14203.6|14201.6|14203.6|14201.6|14201.4|14199.4|42
1649643770000|2022-04-11 02:22:50|14203.5|14201.5|14203.4|14201.4|14203.5|14201.5|14202.1|14200.1|25
1649643780000|2022-04-11 02:23:00|14203.5|14201.5|14203.5|14201.5|14204.9|14202.9|14202.6|14200.6|18
1649643790000|2022-04-11 02:23:10|14203.4|14201.4|14203.5|14201.5|14203.6|14201.6|14202.3|14200.3|8
1649643800000|2022-04-11 02:23:20|14203.6|14201.6|14202.6|14200.6|14204.3|14202.3|14202.1|14200.1|12
1649643810000|2022-04-11 02:23:30|14202.5|14200.5|14202.3|14200.3|14202.9|14200.9|14202.1|14200.1|5
1649643820000|2022-04-11 02:23:40|14202.4|14200.4|14201.9|14199.9|14202.5|14200.5|14201.8|14199.8|13
1649643830000|2022-04-11 02:23:50|14202|14200|14201.4|14199.4|14202.1|14200.1|14200.6|14198.6|19
1649643840000|2022-04-11 02:24:00|14201.3|14199.3|14201.8|14199.8|14203.8|14201.8|14200.9|14198.9|17
1649643850000|2022-04-11 02:24:10|14201.9|14199.9|14199.5|14197.5|14202.1|14200.1|14199.5|14197.5|37
1649643860000|2022-04-11 02:24:20|14199.6|14197.6|14201|14199|14202.3|14200.3|14199.6|14197.6|23
1649643870000|2022-04-11 02:24:30|14200.9|14198.9|14202.3|14200.3|14202.5|14200.5|14200.3|14198.3|16
1649643880000|2022-04-11 02:24:40|14202.1|14200.1|14202.5|14200.5|14203|14201|14201.9|14199.9|13
1649643890000|2022-04-11 02:24:50|14202.6|14200.6|14202.4|14200.4|14203|14201|14202.3|14200.3|8
1649643900000|2022-04-11 02:25:00|14202.8|14200.8|14203.6|14201.6|14204.1|14202.1|14202.1|14200.1|30
1649643910000|2022-04-11 02:25:10|14203.8|14201.8|14203.4|14201.4|14203.9|14201.9|14202.5|14200.5|17
1649643920000|2022-04-11 02:25:20|14203.6|14201.6|14204.9|14202.9|14204.9|14202.9|14203.6|14201.6|21
1649643930000|2022-04-11 02:25:30|14205.3|14203.3|14204.4|14202.4|14206|14204|14204.3|14202.3|28
1649643940000|2022-04-11 02:25:40|14204.3|14202.3|14205.6|14203.6|14205.6|14203.6|14204.3|14202.3|9
1649643950000|2022-04-11 02:25:50|14205.5|14203.5|14206.9|14204.9|14207|14205|14205.5|14203.5|49
1649643960000|2022-04-11 02:26:00|14207.4|14205.4|14207.6|14205.6|14207.8|14205.8|14207|14205|62
1649643970000|2022-04-11 02:26:10|14207.5|14205.5|14207.3|14205.3|14207.8|14205.8|14206.5|14204.5|36
1649643980000|2022-04-11 02:26:20|14207.1|14205.1|14205.5|14203.5|14207.3|14205.3|14205|14203|48
1649643990000|2022-04-11 02:26:30|14205.4|14203.4|14207.8|14205.8|14208.4|14206.4|14205.3|14203.3|38
1649644000000|2022-04-11 02:26:40|14208.1|14206.1|14208.6|14206.6|14209|14207|14208|14206|43
1649644010000|2022-04-11 02:26:50|14208.8|14206.8|14207.5|14205.5|14209|14207|14207.5|14205.5|47
1649644020000|2022-04-11 02:27:00|14206.8|14204.8|14206.8|14204.8|14207.9|14205.9|14206.3|14204.3|38
1649644030000|2022-04-11 02:27:10|14206.6|14204.6|14203.6|14201.6|14206.6|14204.6|14203.5|14201.5|22
1649644040000|2022-04-11 02:27:20|14203.5|14201.5|14205.1|14203.1|14206.3|14204.3|14203.5|14201.5|41
1649644050000|2022-04-11 02:27:30|14205.8|14203.8|14205.3|14203.3|14206.1|14204.1|14205|14203|18
1649644060000|2022-04-11 02:27:40|14205.1|14203.1|14205.6|14203.6|14205.8|14203.8|14204.6|14202.6|13
1649644070000|2022-04-11 02:27:50|14205.8|14203.8|14205.6|14203.6|14206.4|14204.4|14205.1|14203.1|15
1649644080000|2022-04-11 02:28:00|14205.5|14203.5|14205.5|14203.5|14205.9|14203.9|14205.1|14203.1|7
1649644090000|2022-04-11 02:28:10|14205.4|14203.4|14205.6|14203.6|14205.8|14203.8|14204.3|14202.3|5
1649644100000|2022-04-11 02:28:20|14205.5|14203.5|14204.5|14202.5|14206.4|14204.4|14204.4|14202.4|14
1649644110000|2022-04-11 02:28:30|14204.6|14202.6|14204.4|14202.4|14204.9|14202.9|14204.3|14202.3|15
1649644120000|2022-04-11 02:28:40|14204.3|14202.3|14205.4|14203.4|14205.4|14203.4|14204|14202|9
1649644130000|2022-04-11 02:28:50|14205.1|14203.1|14205.5|14203.5|14205.6|14203.6|14205.1|14203.1|4
1649644140000|2022-04-11 02:29:00|14205.3|14203.3|14204.6|14202.6|14205.3|14203.3|14204.3|14202.3|8
1649644150000|2022-04-11 02:29:10|14204.5|14202.5|14205|14203|14205.4|14203.4|14204.5|14202.5|4
1649644160000|2022-04-11 02:29:20|14204.9|14202.9|14205.3|14203.3|14205.3|14203.3|14204.3|14202.3|10
1649644170000|2022-04-11 02:29:30|14205.4|14203.4|14203.4|14201.4|14206.1|14204.1|14202.8|14200.8|21
1649644180000|2022-04-11 02:29:40|14203.3|14201.3|14203.1|14201.1|14203.4|14201.4|14202.5|14200.5|8
1649644190000|2022-04-11 02:29:50|14203.3|14201.3|14203.3|14201.3|14203.5|14201.5|14202.9|14200.9|7
1649644200000|2022-04-11 02:30:00|14202.9|14200.9|14203.4|14201.4|14203.5|14201.5|14202.5|14200.5|21
1649644210000|2022-04-11 02:30:10|14203.5|14201.5|14203.3|14201.3|14204.3|14202.3|14203.3|14201.3|15
1649644220000|2022-04-11 02:30:20|14203.4|14201.4|14204|14202|14204|14202|14203|14201|4
1649644230000|2022-04-11 02:30:30|14203.9|14201.9|14204.3|14202.3|14204.4|14202.4|14203.9|14201.9|4
1649644240000|2022-04-11 02:30:40|14204.4|14202.4|14202.3|14200.3|14204.4|14202.4|14201.3|14199.3|42
1649644250000|2022-04-11 02:30:50|14202.4|14200.4|14200.4|14198.4|14202.8|14200.8|14200.4|14198.4|10
1649644260000|2022-04-11 02:31:00|14200.3|14198.3|14198.3|14196.3|14200.6|14198.6|14198|14196|36
1649644270000|2022-04-11 02:31:10|14198.1|14196.1|14199.4|14197.4|14199.6|14197.6|14197|14195|72
1649644280000|2022-04-11 02:31:20|14199.6|14197.6|14198.4|14196.4|14199.6|14197.6|14197.3|14195.3|34
1649644290000|2022-04-11 02:31:30|14198.3|14196.3|14201.4|14199.4|14201.5|14199.5|14197.9|14195.9|31
1649644300000|2022-04-11 02:31:40|14201.5|14199.5|14201.9|14199.9|14203.1|14201.1|14201.5|14199.5|10
1649644310000|2022-04-11 02:31:50|14201.4|14199.4|14201.8|14199.8|14202.8|14200.8|14201.1|14199.1|33
1649644320000|2022-04-11 02:32:00|14201.6|14199.6|14198.6|14196.6|14202.4|14200.4|14198.6|14196.6|25
1649644330000|2022-04-11 02:32:10|14198.5|14196.5|14199.5|14197.5|14199.5|14197.5|14197.9|14195.9|19
1649644340000|2022-04-11 02:32:20|14199.8|14197.8|14198.9|14196.9|14199.9|14197.9|14198.5|14196.5|15
1649644350000|2022-04-11 02:32:30|14198.6|14196.6|14198.3|14196.3|14198.6|14196.6|14197.9|14195.9|15
1649644360000|2022-04-11 02:32:40|14198.1|14196.1|14200.6|14198.6|14200.8|14198.8|14198.1|14196.1|8
1649644370000|2022-04-11 02:32:50|14200.5|14198.5|14198.8|14196.8|14201.9|14199.9|14198.8|14196.8|23
1649644380000|2022-04-11 02:33:00|14198.9|14196.9|14198.4|14196.4|14198.9|14196.9|14198.1|14196.1|3
1649644390000|2022-04-11 02:33:10|14198.5|14196.5|14198.9|14196.9|14199.8|14197.8|14198.1|14196.1|12
1649644400000|2022-04-11 02:33:20|14199.1|14197.1|14201.1|14199.1|14201.3|14199.3|14199.1|14197.1|21
1649644410000|2022-04-11 02:33:30|14201|14199|14200.5|14198.5|14201.8|14199.8|14200.5|14198.5|10
1649644420000|2022-04-11 02:33:40|14200.6|14198.6|14201.1|14199.1|14201.4|14199.4|14200.6|14198.6|4
1649644430000|2022-04-11 02:33:50|14201|14199|14201.8|14199.8|14201.8|14199.8|14200.8|14198.8|12
1649644440000|2022-04-11 02:34:00|14202|14200|14200.5|14198.5|14202.1|14200.1|14200.5|14198.5|14
1649644450000|2022-04-11 02:34:10|14200.6|14198.6|14200.9|14198.9|14202.4|14200.4|14200.6|14198.6|18
1649644460000|2022-04-11 02:34:20|14200.8|14198.8|14199.4|14197.4|14201.3|14199.3|14198.6|14196.6|24
1649644470000|2022-04-11 02:34:30|14199.3|14197.3|14197.9|14195.9|14199.5|14197.5|14197.9|14195.9|7
1649644480000|2022-04-11 02:34:40|14198|14196|14198.6|14196.6|14199.3|14197.3|14197.9|14195.9|10
1649644490000|2022-04-11 02:34:50|14198.4|14196.4|14200.1|14198.1|14200.3|14198.3|14198.4|14196.4|8
1649644500000|2022-04-11 02:35:00|14200.3|14198.3|14201.5|14199.5|14202.4|14200.4|14200.1|14198.1|20
1649644510000|2022-04-11 02:35:10|14201.4|14199.4|14200.6|14198.6|14201.5|14199.5|14199.8|14197.8|13
1649644520000|2022-04-11 02:35:20|14200.8|14198.8|14200.1|14198.1|14200.8|14198.8|14199.8|14197.8|6
1649644530000|2022-04-11 02:35:30|14200.3|14198.3|14200.8|14198.8|14200.8|14198.8|14200.1|14198.1|2
1649644540000|2022-04-11 02:35:40|14200.6|14198.6|14201.4|14199.4|14201.9|14199.9|14200.5|14198.5|10
1649644550000|2022-04-11 02:35:50|14201.5|14199.5|14202.1|14200.1|14202.4|14200.4|14201.3|14199.3|8
1649644560000|2022-04-11 02:36:00|14202.3|14200.3|14201.9|14199.9|14202.3|14200.3|14201.3|14199.3|5
1649644570000|2022-04-11 02:36:10|14201.6|14199.6|14200.5|14198.5|14201.9|14199.9|14200.5|14198.5|13
1649644580000|2022-04-11 02:36:20|14200.1|14198.1|14201.4|14199.4|14201.8|14199.8|14199.6|14197.6|73
1649644590000|2022-04-11 02:36:30|14201.3|14199.3|14201.6|14199.6|14202|14200|14200.8|14198.8|7
1649644600000|2022-04-11 02:36:40|14201.5|14199.5|14201.6|14199.6|14201.8|14199.8|14200.9|14198.9|3
1649644610000|2022-04-11 02:36:50|14201.5|14199.5|14201.6|14199.6|14201.6|14199.6|14201.3|14199.3|0
1649644620000|2022-04-11 02:37:00|14201.5|14199.5|14201.4|14199.4|14201.8|14199.8|14200.6|14198.6|7
1649644630000|2022-04-11 02:37:10|14201.9|14199.9|14205.5|14203.5|14206.8|14204.8|14201.9|14199.9|31
1649644640000|2022-04-11 02:37:20|14205.6|14203.6|14207|14205|14207.8|14205.8|14205.6|14203.6|39
1649644650000|2022-04-11 02:37:30|14206.8|14204.8|14209.1|14207.1|14209.4|14207.4|14206.8|14204.8|40
1649644660000|2022-04-11 02:37:40|14209.4|14207.4|14209.9|14207.9|14209.9|14207.9|14209.1|14207.1|40
1649644670000|2022-04-11 02:37:50|14209.8|14207.8|14210.1|14208.1|14210.3|14208.3|14208.3|14206.3|25
1649644680000|2022-04-11 02:38:00|14209.8|14207.8|14209.3|14207.3|14210.1|14208.1|14209.3|14207.3|12
1649644690000|2022-04-11 02:38:10|14209.4|14207.4|14209.9|14207.9|14209.9|14207.9|14209.3|14207.3|31
1649644700000|2022-04-11 02:38:20|14210|14208|14209.8|14207.8|14210.3|14208.3|14209.5|14207.5|5
1649644710000|2022-04-11 02:38:30|14209.9|14207.9|14210.5|14208.5|14210.5|14208.5|14209.5|14207.5|4
1649644720000|2022-04-11 02:38:40|14210.6|14208.6|14210.6|14208.6|14211|14209|14210.4|14208.4|23
1649644730000|2022-04-11 02:38:50|14211|14209|14209.9|14207.9|14211|14209|14209.9|14207.9|12
1649644740000|2022-04-11 02:39:00|14209.5|14207.5|14209.9|14207.9|14210.1|14208.1|14209.5|14207.5|3
1649644750000|2022-04-11 02:39:10|14209.8|14207.8|14211|14209|14211.3|14209.3|14209.6|14207.6|43
1649644760000|2022-04-11 02:39:20|14210.8|14208.8|14211.4|14209.4|14212.5|14210.5|14210.6|14208.6|35
1649644770000|2022-04-11 02:39:30|14211.3|14209.3|14212.9|14210.9|14212.9|14210.9|14211|14209|14
1649644780000|2022-04-11 02:39:40|14212.8|14210.8|14212.5|14210.5|14212.9|14210.9|14212|14210|14
1649644790000|2022-04-11 02:39:50|14212.3|14210.3|14214.8|14212.8|14214.9|14212.9|14212.3|14210.3|37
1649644800000|2022-04-11 02:40:00|14214.4|14212.4|14212.5|14210.5|14214.5|14212.5|14212.4|14210.4|13
1649644810000|2022-04-11 02:40:10|14212.4|14210.4|14212.6|14210.6|14213|14211|14212.3|14210.3|14
1649644820000|2022-04-11 02:40:20|14212.5|14210.5|14211.4|14209.4|14212.6|14210.6|14210.4|14208.4|36
1649644830000|2022-04-11 02:40:30|14211.3|14209.3|14209.6|14207.6|14211.4|14209.4|14209.5|14207.5|17
1649644840000|2022-04-11 02:40:40|14209.3|14207.3|14210.6|14208.6|14210.9|14208.9|14209.3|14207.3|6
1649644850000|2022-04-11 02:40:50|14210.5|14208.5|14209.9|14207.9|14211.3|14209.3|14209.6|14207.6|37
1649644860000|2022-04-11 02:41:00|14209.6|14207.6|14210.5|14208.5|14210.8|14208.8|14209.3|14207.3|9
1649644870000|2022-04-11 02:41:10|14210.4|14208.4|14209.9|14207.9|14210.8|14208.8|14209.8|14207.8|15
1649644880000|2022-04-11 02:41:20|14209.6|14207.6|14210.1|14208.1|14210.1|14208.1|14208.3|14206.3|15
1649644890000|2022-04-11 02:41:30|14210.3|14208.3|14209.9|14207.9|14210.4|14208.4|14209.5|14207.5|7
1649644900000|2022-04-11 02:41:40|14210.1|14208.1|14209.4|14207.4|14210.3|14208.3|14208.9|14206.9|10
1649644910000|2022-04-11 02:41:50|14209.5|14207.5|14209.1|14207.1|14209.5|14207.5|14208.9|14206.9|6
1649644920000|2022-04-11 02:42:00|14209|14207|14209.3|14207.3|14209.9|14207.9|14209|14207|6
1649644930000|2022-04-11 02:42:10|14209.1|14207.1|14209.1|14207.1|14209.5|14207.5|14209|14207|6
1649644940000|2022-04-11 02:42:20|14209.3|14207.3|14209|14207|14209.6|14207.6|14209|14207|5
1649644950000|2022-04-11 02:42:30|14208.4|14206.4|14208.5|14206.5|14208.6|14206.6|14207.9|14205.9|18
1649644960000|2022-04-11 02:42:40|14208.8|14206.8|14210|14208|14210|14208|14208.8|14206.8|22
1649644970000|2022-04-11 02:42:50|14210.3|14208.3|14210.9|14208.9|14212.4|14210.4|14210|14208|17
1649644980000|2022-04-11 02:43:00|14211|14209|14211.8|14209.8|14211.8|14209.8|14210.8|14208.8|1
1649644990000|2022-04-11 02:43:10|14211.9|14209.9|14211.3|14209.3|14212|14210|14211.1|14209.1|8
1649645000000|2022-04-11 02:43:20|14211.1|14209.1|14212.4|14210.4|14213|14211|14210.9|14208.9|12
1649645010000|2022-04-11 02:43:30|14212.3|14210.3|14211.4|14209.4|14212.6|14210.6|14211|14209|7
1649645020000|2022-04-11 02:43:40|14211.5|14209.5|14212|14210|14212.5|14210.5|14211.4|14209.4|8
1649645030000|2022-04-11 02:43:50|14212.1|14210.1|14212.4|14210.4|14212.4|14210.4|14211.9|14209.9|3
1649645040000|2022-04-11 02:44:00|14212.3|14210.3|14212|14210|14213|14211|14211.8|14209.8|27
1649645050000|2022-04-11 02:44:10|14212.1|14210.1|14212.4|14210.4|14212.6|14210.6|14211.5|14209.5|3
1649645060000|2022-04-11 02:44:20|14212.3|14210.3|14212.4|14210.4|14212.6|14210.6|14211.5|14209.5|44
1649645070000|2022-04-11 02:44:30|14212.5|14210.5|14213.4|14211.4|14213.6|14211.6|14212.4|14210.4|2
1649645080000|2022-04-11 02:44:40|14213.5|14211.5|14213.6|14211.6|14213.8|14211.8|14213.3|14211.3|12
1649645090000|2022-04-11 02:44:50|14213.5|14211.5|14213.4|14211.4|14213.6|14211.6|14213.3|14211.3|6
1649645100000|2022-04-11 02:45:00|14213.3|14211.3|14213.4|14211.4|14213.6|14211.6|14213.1|14211.1|11
1649645110000|2022-04-11 02:45:10|14213.5|14211.5|14213.6|14211.6|14213.9|14211.9|14213.4|14211.4|5
1649645120000|2022-04-11 02:45:20|14213.8|14211.8|14213.4|14211.4|14213.8|14211.8|14213|14211|13
1649645130000|2022-04-11 02:45:30|14213.3|14211.3|14213.6|14211.6|14214.1|14212.1|14213|14211|10
1649645140000|2022-04-11 02:45:40|14213.8|14211.8|14214.5|14212.5|14214.6|14212.6|14213.8|14211.8|9
1649645150000|2022-04-11 02:45:50|14214.4|14212.4|14213.8|14211.8|14214.4|14212.4|14213.5|14211.5|2
1649645160000|2022-04-11 02:46:00|14213.6|14211.6|14214.3|14212.3|14214.3|14212.3|14213|14211|7
1649645170000|2022-04-11 02:46:10|14214.1|14212.1|14212.8|14210.8|14214.1|14212.1|14212.8|14210.8|7
1649645180000|2022-04-11 02:46:20|14213|14211|14212.1|14210.1|14213.1|14211.1|14211.5|14209.5|14
1649645190000|2022-04-11 02:46:30|14211.9|14209.9|14211.5|14209.5|14212.3|14210.3|14211.4|14209.4|3
1649645200000|2022-04-11 02:46:40|14211.4|14209.4|14210.9|14208.9|14211.4|14209.4|14210.5|14208.5|9
1649645210000|2022-04-11 02:46:50|14210.8|14208.8|14210.4|14208.4|14210.9|14208.9|14209.8|14207.8|8
1649645220000|2022-04-11 02:47:00|14210.5|14208.5|14211.4|14209.4|14211.4|14209.4|14210.3|14208.3|5
1649645230000|2022-04-11 02:47:10|14211.1|14209.1|14213|14211|14213.1|14211.1|14211|14209|11
1649645240000|2022-04-11 02:47:20|14212.9|14210.9|14212.6|14210.6|14213.4|14211.4|14212.3|14210.3|9
1649645250000|2022-04-11 02:47:30|14212.5|14210.5|14211.1|14209.1|14212.6|14210.6|14210.6|14208.6|5
1649645260000|2022-04-11 02:47:40|14211.3|14209.3|14212.3|14210.3|14212.4|14210.4|14211.3|14209.3|1
1649645270000|2022-04-11 02:47:50|14212.4|14210.4|14212.6|14210.6|14212.6|14210.6|14211.9|14209.9|5
1649645280000|2022-04-11 02:48:00|14212.4|14210.4|14212.3|14210.3|14213.4|14211.4|14212|14210|11
1649645290000|2022-04-11 02:48:10|14212.4|14210.4|14212.4|14210.4|14212.8|14210.8|14212.1|14210.1|7
1649645300000|2022-04-11 02:48:20|14212.8|14210.8|14212.9|14210.9|14213.1|14211.1|14212.5|14210.5|2
1649645310000|2022-04-11 02:48:30|14212.8|14210.8|14214|14212|14214|14212|14212.8|14210.8|6
1649645320000|2022-04-11 02:48:40|14214.1|14212.1|14214.3|14212.3|14214.3|14212.3|14213.5|14211.5|10
1649645330000|2022-04-11 02:48:50|14214.4|14212.4|14214.4|14212.4|14214.5|14212.5|14213.6|14211.6|7
1649645340000|2022-04-11 02:49:00|14213.9|14211.9|14214.3|14212.3|14214.4|14212.4|14213.5|14211.5|6
1649645350000|2022-04-11 02:49:10|14213.9|14211.9|14213.5|14211.5|14213.9|14211.9|14213.4|14211.4|2
1649645360000|2022-04-11 02:49:20|14213.6|14211.6|14212.4|14210.4|14213.6|14211.6|14212.1|14210.1|4
1649645370000|2022-04-11 02:49:30|14212.5|14210.5|14211.8|14209.8|14212.8|14210.8|14211.5|14209.5|4
1649645380000|2022-04-11 02:49:40|14211.9|14209.9|14211.1|14209.1|14212.3|14210.3|14211.1|14209.1|5
1649645390000|2022-04-11 02:49:50|14211.3|14209.3|14210.4|14208.4|14211.6|14209.6|14210.1|14208.1|7
1649645400000|2022-04-11 02:50:00|14210.3|14208.3|14210.5|14208.5|14210.5|14208.5|14209.9|14207.9|7
1649645410000|2022-04-11 02:50:10|14210.6|14208.6|14212.3|14210.3|14213|14211|14210.6|14208.6|24
1649645420000|2022-04-11 02:50:20|14212.4|14210.4|14212.6|14210.6|14212.6|14210.6|14212.4|14210.4|4
1649645430000|2022-04-11 02:50:30|14212.3|14210.3|14211.8|14209.8|14212.4|14210.4|14211.8|14209.8|9
1649645440000|2022-04-11 02:50:40|14211.6|14209.6|14210|14208|14211.8|14209.8|14209.8|14207.8|40
1649645450000|2022-04-11 02:50:50|14210.1|14208.1|14210.8|14208.8|14210.8|14208.8|14210|14208|6
1649645460000|2022-04-11 02:51:00|14210.6|14208.6|14209.1|14207.1|14210.8|14208.8|14208.6|14206.6|29
1649645470000|2022-04-11 02:51:10|14209|14207|14211|14209|14211.4|14209.4|14209|14207|13
1649645480000|2022-04-11 02:51:20|14211.1|14209.1|14212.4|14210.4|14212.5|14210.5|14211.1|14209.1|6
1649645490000|2022-04-11 02:51:30|14212.5|14210.5|14212.4|14210.4|14212.5|14210.5|14212.3|14210.3|4
1649645500000|2022-04-11 02:51:40|14212.3|14210.3|14214.3|14212.3|14214.4|14212.4|14211.9|14209.9|24
1649645510000|2022-04-11 02:51:50|14214.1|14212.1|14216.4|14214.4|14217.1|14215.1|14214.1|14212.1|80
1649645520000|2022-04-11 02:52:00|14216.9|14214.9|14219|14217|14219.1|14217.1|14216.9|14214.9|38
1649645530000|2022-04-11 02:52:10|14218.9|14216.9|14217.5|14215.5|14219.4|14217.4|14216.8|14214.8|24
1649645540000|2022-04-11 02:52:20|14217.4|14215.4|14216.5|14214.5|14217.4|14215.4|14215.9|14213.9|10
1649645550000|2022-04-11 02:52:30|14216.6|14214.6|14216|14214|14216.8|14214.8|14215.8|14213.8|7
1649645560000|2022-04-11 02:52:40|14215.8|14213.8|14215.9|14213.9|14217.1|14215.1|14215.8|14213.8|15
1649645570000|2022-04-11 02:52:50|14216|14214|14216.8|14214.8|14217|14215|14216|14214|11
1649645580000|2022-04-11 02:53:00|14216.5|14214.5|14216.1|14214.1|14217.1|14215.1|14215.1|14213.1|17
1649645590000|2022-04-11 02:53:10|14216|14214|14214.3|14212.3|14216|14214|14214.1|14212.1|5
1649645600000|2022-04-11 02:53:20|14214.1|14212.1|14214|14212|14214.3|14212.3|14213.1|14211.1|5
1649645610000|2022-04-11 02:53:30|14213.9|14211.9|14214.9|14212.9|14214.9|14212.9|14213.5|14211.5|7
1649645620000|2022-04-11 02:53:40|14215|14213|14214.6|14212.6|14215.3|14213.3|14214.5|14212.5|2
1649645630000|2022-04-11 02:53:50|14214.5|14212.5|14214.6|14212.6|14214.9|14212.9|14214.5|14212.5|0
1649645640000|2022-04-11 02:54:00|14214.8|14212.8|14213.6|14211.6|14214.8|14212.8|14213.5|14211.5|6
1649645650000|2022-04-11 02:54:10|14213.5|14211.5|14214.8|14212.8|14215|14213|14213.5|14211.5|14
1649645660000|2022-04-11 02:54:20|14214.9|14212.9|14215.1|14213.1|14215.3|14213.3|14214.9|14212.9|1
1649645670000|2022-04-11 02:54:30|14215.3|14213.3|14215.8|14213.8|14216|14214|14214.9|14212.9|5
1649645680000|2022-04-11 02:54:40|14215.6|14213.6|14215.8|14213.8|14216.4|14214.4|14215.5|14213.5|16
1649645690000|2022-04-11 02:54:50|14215.6|14213.6|14216.1|14214.1|14216.3|14214.3|14215.4|14213.4|7
1649645700000|2022-04-11 02:55:00|14216|14214|14216.1|14214.1|14217|14215|14216|14214|9
1649645710000|2022-04-11 02:55:10|14216|14214|14216|14214|14216.1|14214.1|14215.9|14213.9|3
1649645720000|2022-04-11 02:55:20|14215.9|14213.9|14214.9|14212.9|14215.9|14213.9|14214.6|14212.6|7
1649645730000|2022-04-11 02:55:30|14214.8|14212.8|14214.1|14212.1|14214.8|14212.8|14214.1|14212.1|2
1649645740000|2022-04-11 02:55:40|14214.3|14212.3|14214.4|14212.4|14214.8|14212.8|14213.3|14211.3|35
1649645750000|2022-04-11 02:55:50|14214.3|14212.3|14212.1|14210.1|14214.4|14212.4|14210.9|14208.9|26
1649645760000|2022-04-11 02:56:00|14212.3|14210.3|14212|14210|14213.6|14211.6|14212|14210|18
1649645770000|2022-04-11 02:56:10|14212.1|14210.1|14212.6|14210.6|14212.8|14210.8|14211.3|14209.3|8
1649645780000|2022-04-11 02:56:20|14212.5|14210.5|14211.8|14209.8|14212.8|14210.8|14211.8|14209.8|2
1649645790000|2022-04-11 02:56:30|14211.5|14209.5|14211.9|14209.9|14212.5|14210.5|14211.5|14209.5|5
1649645800000|2022-04-11 02:56:40|14211.8|14209.8|14212.6|14210.6|14212.6|14210.6|14211.8|14209.8|3
1649645810000|2022-04-11 02:56:50|14212.5|14210.5|14211.9|14209.9|14212.6|14210.6|14211.9|14209.9|5
1649645820000|2022-04-11 02:57:00|14212|14210|14211.6|14209.6|14212.1|14210.1|14211.6|14209.6|0
1649645830000|2022-04-11 02:57:10|14211.5|14209.5|14210.5|14208.5|14211.8|14209.8|14210.5|14208.5|14
1649645840000|2022-04-11 02:57:20|14210.4|14208.4|14211.1|14209.1|14211.3|14209.3|14210.4|14208.4|5
1649645850000|2022-04-11 02:57:30|14211.3|14209.3|14210.5|14208.5|14211.5|14209.5|14210.4|14208.4|12
1649645860000|2022-04-11 02:57:40|14210.6|14208.6|14211.5|14209.5|14211.5|14209.5|14210.5|14208.5|4
1649645870000|2022-04-11 02:57:50|14211.6|14209.6|14212.1|14210.1|14212.3|14210.3|14211.4|14209.4|5
1649645880000|2022-04-11 02:58:00|14211.8|14209.8|14212.5|14210.5|14212.8|14210.8|14211.8|14209.8|9
1649645890000|2022-04-11 02:58:10|14212.4|14210.4|14212.1|14210.1|14212.6|14210.6|14212|14210|7
1649645900000|2022-04-11 02:58:20|14212.3|14210.3|14210.9|14208.9|14212.3|14210.3|14209.9|14207.9|25
1649645910000|2022-04-11 02:58:30|14211|14209|14212.4|14210.4|14212.4|14210.4|14211|14209|5
1649645920000|2022-04-11 02:58:40|14212.5|14210.5|14213.9|14211.9|14214|14212|14212.1|14210.1|12
1649645930000|2022-04-11 02:58:50|14213.8|14211.8|14213.6|14211.6|14213.9|14211.9|14213.1|14211.1|7
1649645940000|2022-04-11 02:59:00|14213.4|14211.4|14212|14210|14213.9|14211.9|14212|14210|4
1649645950000|2022-04-11 02:59:10|14212.1|14210.1|14211.4|14209.4|14212.9|14210.9|14211.4|14209.4|3
1649645960000|2022-04-11 02:59:20|14211.5|14209.5|14212.6|14210.6|14213|14211|14211.5|14209.5|10
1649645970000|2022-04-11 02:59:30|14212.8|14210.8|14213.1|14211.1|14213.4|14211.4|14212.3|14210.3|16
1649645980000|2022-04-11 02:59:40|14213.8|14211.8|14213.5|14211.5|14213.9|14211.9|14212.4|14210.4|20
1649645990000|2022-04-11 02:59:50|14213.8|14211.8|14213.3|14211.3|14214.1|14212.1|14213.3|14211.3|9
1649646000000|2022-04-11 03:00:00|14211.9|14209.9|14214.1|14212.1|14214.1|14212.1|14211.9|14209.9|20
1649646010000|2022-04-11 03:00:10|14216.9|14214.9|14217.9|14215.9|14218.4|14216.4|14216.9|14214.9|41
1649646020000|2022-04-11 03:00:20|14218|14216|14218.9|14216.9|14220.1|14218.1|14218|14216|34
1649646030000|2022-04-11 03:00:30|14219|14217|14219.5|14217.5|14219.8|14217.8|14218.3|14216.3|4
1649646040000|2022-04-11 03:00:40|14219|14217|14218.6|14216.6|14220.4|14218.4|14218.6|14216.6|35
1649646050000|2022-04-11 03:00:50|14218.5|14216.5|14220.4|14218.4|14220.4|14218.4|14218.5|14216.5|15
1649646060000|2022-04-11 03:01:00|14220.3|14218.3|14220.8|14218.8|14220.8|14218.8|14220.3|14218.3|6
1649646070000|2022-04-11 03:01:10|14220.6|14218.6|14217.9|14215.9|14220.8|14218.8|14217.1|14215.1|26
1649646080000|2022-04-11 03:01:20|14217.8|14215.8|14216|14214|14218.1|14216.1|14215.9|14213.9|8
1649646090000|2022-04-11 03:01:30|14215.8|14213.8|14215.3|14213.3|14215.8|14213.8|14215|14213|19
1649646100000|2022-04-11 03:01:40|14215.1|14213.1|14215.9|14213.9|14215.9|14213.9|14215.1|14213.1|11
1649646110000|2022-04-11 03:01:50|14216|14214|14217.6|14215.6|14217.8|14215.8|14216|14214|14
1649646120000|2022-04-11 03:02:00|14217.3|14215.3|14215.1|14213.1|14218.1|14216.1|14214.4|14212.4|35
1649646130000|2022-04-11 03:02:10|14215.3|14213.3|14215.6|14213.6|14215.8|14213.8|14215.3|14213.3|3
1649646140000|2022-04-11 03:02:20|14215.5|14213.5|14214.8|14212.8|14216.4|14214.4|14214.8|14212.8|4
1649646150000|2022-04-11 03:02:30|14214.6|14212.6|14213.3|14211.3|14214.8|14212.8|14212.4|14210.4|31
1649646160000|2022-04-11 03:02:40|14213.4|14211.4|14212.1|14210.1|14213.4|14211.4|14211.9|14209.9|9
1649646170000|2022-04-11 03:02:50|14212|14210|14212.4|14210.4|14212.6|14210.6|14211.5|14209.5|7
1649646180000|2022-04-11 03:03:00|14212.3|14210.3|14213.4|14211.4|14213.9|14211.9|14210.6|14208.6|19
1649646190000|2022-04-11 03:03:10|14213.3|14211.3|14213.4|14211.4|14213.4|14211.4|14212.4|14210.4|3
1649646200000|2022-04-11 03:03:20|14213.3|14211.3|14213.6|14211.6|14213.9|14211.9|14213.1|14211.1|2
1649646210000|2022-04-11 03:03:30|14213.8|14211.8|14214.8|14212.8|14214.9|14212.9|14213.8|14211.8|9
1649646220000|2022-04-11 03:03:40|14214.6|14212.6|14214.6|14212.6|14215.4|14213.4|14214.1|14212.1|12
1649646230000|2022-04-11 03:03:50|14214.8|14212.8|14214.6|14212.6|14214.8|14212.8|14214.3|14212.3|2
1649646240000|2022-04-11 03:04:00|14214.5|14212.5|14214.8|14212.8|14215|14213|14213.8|14211.8|7
1649646250000|2022-04-11 03:04:10|14214.6|14212.6|14214.9|14212.9|14215|14213|14214.6|14212.6|3
1649646260000|2022-04-11 03:04:20|14214.4|14212.4|14216.3|14214.3|14216.4|14214.4|14214.4|14212.4|7
1649646270000|2022-04-11 03:04:30|14216.5|14214.5|14215.6|14213.6|14216.8|14214.8|14215.6|14213.6|5
1649646280000|2022-04-11 03:04:40|14215.8|14213.8|14216.6|14214.6|14217.5|14215.5|14215.6|14213.6|7
1649646290000|2022-04-11 03:04:50|14216.5|14214.5|14216.9|14214.9|14217|14215|14215.9|14213.9|1
1649646300000|2022-04-11 03:05:00|14217|14215|14219.4|14217.4|14219.6|14217.6|14217|14215|19
1649646310000|2022-04-11 03:05:10|14219.3|14217.3|14219.4|14217.4|14219.5|14217.5|14219|14217|8
1649646320000|2022-04-11 03:05:20|14219|14217|14219.1|14217.1|14219.5|14217.5|14218.5|14216.5|8
1649646330000|2022-04-11 03:05:30|14219|14217|14220.4|14218.4|14220.4|14218.4|14219|14217|16
1649646340000|2022-04-11 03:05:40|14220.5|14218.5|14221.1|14219.1|14221.5|14219.5|14220.4|14218.4|11
1649646350000|2022-04-11 03:05:50|14221|14219|14220.3|14218.3|14221.1|14219.1|14219.9|14217.9|3
1649646360000|2022-04-11 03:06:00|14220.6|14218.6|14220.5|14218.5|14220.6|14218.6|14220.1|14218.1|2
1649646370000|2022-04-11 03:06:10|14220.6|14218.6|14221.9|14219.9|14221.9|14219.9|14220.6|14218.6|14
1649646380000|2022-04-11 03:06:20|14222.1|14220.1|14221.9|14219.9|14222.1|14220.1|14221.3|14219.3|24
1649646390000|2022-04-11 03:06:30|14221.8|14219.8|14220.5|14218.5|14221.8|14219.8|14219.9|14217.9|11
1649646400000|2022-04-11 03:06:40|14220.4|14218.4|14219.5|14217.5|14220.6|14218.6|14219.5|14217.5|6
1649646410000|2022-04-11 03:06:50|14219.4|14217.4|14219.5|14217.5|14219.9|14217.9|14218.3|14216.3|16
1649646420000|2022-04-11 03:07:00|14219.4|14217.4|14218.1|14216.1|14219.4|14217.4|14218.1|14216.1|5
1649646430000|2022-04-11 03:07:10|14217.8|14215.8|14216.6|14214.6|14218|14216|14216.5|14214.5|25
1649646440000|2022-04-11 03:07:20|14216.3|14214.3|14217.4|14215.4|14217.4|14215.4|14216.3|14214.3|19
1649646450000|2022-04-11 03:07:30|14217.6|14215.6|14216.6|14214.6|14218|14216|14216.6|14214.6|5
1649646460000|2022-04-11 03:07:40|14216.5|14214.5|14217.1|14215.1|14217.1|14215.1|14216.3|14214.3|6
1649646470000|2022-04-11 03:07:50|14217.4|14215.4|14218.3|14216.3|14218.4|14216.4|14217.4|14215.4|1
1649646480000|2022-04-11 03:08:00|14218.9|14216.9|14220.1|14218.1|14220.6|14218.6|14218.9|14216.9|9
1649646490000|2022-04-11 03:08:10|14220.3|14218.3|14219.4|14217.4|14220.8|14218.8|14219.1|14217.1|6
1649646500000|2022-04-11 03:08:20|14219.3|14217.3|14218.3|14216.3|14219.8|14217.8|14218.3|14216.3|3
1649646510000|2022-04-11 03:08:30|14218.1|14216.1|14217.8|14215.8|14218.3|14216.3|14217.5|14215.5|26
1649646520000|2022-04-11 03:08:40|14217.9|14215.9|14219|14217|14219.5|14217.5|14217.9|14215.9|3
1649646530000|2022-04-11 03:08:50|14219.1|14217.1|14219.4|14217.4|14220|14218|14218.9|14216.9|3
1649646540000|2022-04-11 03:09:00|14219.1|14217.1|14219.1|14217.1|14219.4|14217.4|14218.9|14216.9|1
1649646550000|2022-04-11 03:09:10|14219.3|14217.3|14219.4|14217.4|14219.6|14217.6|14218.9|14216.9|2
1649646560000|2022-04-11 03:09:20|14219.6|14217.6|14219.3|14217.3|14219.9|14217.9|14218.8|14216.8|5
1649646570000|2022-04-11 03:09:30|14219.5|14217.5|14219.6|14217.6|14219.8|14217.8|14219.3|14217.3|6
1649646580000|2022-04-11 03:09:40|14219.5|14217.5|14220|14218|14220|14218|14218.8|14216.8|10
1649646590000|2022-04-11 03:09:50|14219.9|14217.9|14220.1|14218.1|14220.3|14218.3|14219.1|14217.1|12
1649646600000|2022-04-11 03:10:00|14220|14218|14218.3|14216.3|14220.1|14218.1|14218.3|14216.3|12
1649646610000|2022-04-11 03:10:10|14218.4|14216.4|14218.6|14216.6|14218.6|14216.6|14218.3|14216.3|3
1649646620000|2022-04-11 03:10:20|14218.5|14216.5|14218.3|14216.3|14219.3|14217.3|14218.3|14216.3|4
1649646630000|2022-04-11 03:10:30|14218.4|14216.4|14217.6|14215.6|14218.6|14216.6|14217.5|14215.5|9
1649646640000|2022-04-11 03:10:40|14217.5|14215.5|14216.9|14214.9|14217.8|14215.8|14216.6|14214.6|6
1649646650000|2022-04-11 03:10:50|14217|14215|14216.1|14214.1|14217.1|14215.1|14216|14214|11
1649646660000|2022-04-11 03:11:00|14216|14214|14215.9|14213.9|14217|14215|14215.6|14213.6|12
1649646670000|2022-04-11 03:11:10|14215.8|14213.8|14215.9|14213.9|14216|14214|14215.4|14213.4|5
1649646680000|2022-04-11 03:11:20|14215.8|14213.8|14216|14214|14216.1|14214.1|14215.8|14213.8|2
1649646690000|2022-04-11 03:11:30|14216.1|14214.1|14214.1|14212.1|14216.1|14214.1|14214|14212|25
1649646700000|2022-04-11 03:11:40|14214|14212|14214|14212|14214|14212|14213.1|14211.1|19
1649646710000|2022-04-11 03:11:50|14214.3|14212.3|14214.4|14212.4|14215|14213|14213.9|14211.9|13
1649646720000|2022-04-11 03:12:00|14214.5|14212.5|14214.9|14212.9|14215|14213|14213.8|14211.8|12
1649646730000|2022-04-11 03:12:10|14215|14213|14216.1|14214.1|14216.1|14214.1|14215|14213|9
1649646740000|2022-04-11 03:12:20|14216.3|14214.3|14214.4|14212.4|14216.3|14214.3|14214.3|14212.3|6
1649646750000|2022-04-11 03:12:30|14214.3|14212.3|14214.1|14212.1|14214.4|14212.4|14214.1|14212.1|1
1649646760000|2022-04-11 03:12:40|14214.3|14212.3|14214.4|14212.4|14214.4|14212.4|14213.6|14211.6|4
1649646770000|2022-04-11 03:12:50|14214.5|14212.5|14213.9|14211.9|14214.5|14212.5|14213.6|14211.6|3
1649646780000|2022-04-11 03:13:00|14214|14212|14214.5|14212.5|14214.5|14212.5|14214|14212|11
1649646790000|2022-04-11 03:13:10|14214.4|14212.4|14215|14213|14215.1|14213.1|14214.4|14212.4|5
1649646800000|2022-04-11 03:13:20|14214.9|14212.9|14215.1|14213.1|14215.3|14213.3|14214.4|14212.4|2
1649646810000|2022-04-11 03:13:30|14215.3|14213.3|14214.9|14212.9|14215.6|14213.6|14214.9|14212.9|7
1649646820000|2022-04-11 03:13:40|14214.5|14212.5|14215.5|14213.5|14215.5|14213.5|14214.5|14212.5|4
1649646830000|2022-04-11 03:13:50|14215.4|14213.4|14216|14214|14216|14214|14215.3|14213.3|12
1649646840000|2022-04-11 03:14:00|14215.8|14213.8|14215.6|14213.6|14215.8|14213.8|14215.1|14213.1|11
1649646850000|2022-04-11 03:14:10|14215.8|14213.8|14213.3|14211.3|14215.8|14213.8|14213|14211|4
1649646860000|2022-04-11 03:14:20|14213.4|14211.4|14212.6|14210.6|14213.4|14211.4|14212|14210|7
1649646870000|2022-04-11 03:14:30|14213.1|14211.1|14213.5|14211.5|14213.6|14211.6|14212.8|14210.8|6
1649646880000|2022-04-11 03:14:40|14213.6|14211.6|14212.1|14210.1|14213.6|14211.6|14212|14210|5
1649646890000|2022-04-11 03:14:50|14212.3|14210.3|14211.4|14209.4|14212.5|14210.5|14211.3|14209.3|12
1649646900000|2022-04-11 03:15:00|14211.3|14209.3|14209.1|14207.1|14211.3|14209.3|14208.8|14206.8|42
1649646910000|2022-04-11 03:15:10|14209.3|14207.3|14209.9|14207.9|14210.3|14208.3|14209|14207|26
1649646920000|2022-04-11 03:15:20|14209.6|14207.6|14210.1|14208.1|14210.3|14208.3|14209.6|14207.6|11
1649646930000|2022-04-11 03:15:30|14210.4|14208.4|14210.8|14208.8|14210.8|14208.8|14210|14208|14
1649646940000|2022-04-11 03:15:40|14210.6|14208.6|14212.5|14210.5|14212.6|14210.6|14210.6|14208.6|11
1649646950000|2022-04-11 03:15:50|14212.6|14210.6|14213.5|14211.5|14214.4|14212.4|14212.5|14210.5|9
1649646960000|2022-04-11 03:16:00|14213.6|14211.6|14213.9|14211.9|14215|14213|14213.3|14211.3|16
1649646970000|2022-04-11 03:16:10|14213.8|14211.8|14214.3|14212.3|14214.6|14212.6|14213.4|14211.4|5
1649646980000|2022-04-11 03:16:20|14213.9|14211.9|14213.6|14211.6|14214.5|14212.5|14213.6|14211.6|4
1649646990000|2022-04-11 03:16:30|14213.8|14211.8|14213.5|14211.5|14214.5|14212.5|14213.4|14211.4|7
1649647000000|2022-04-11 03:16:40|14213.4|14211.4|14211.9|14209.9|14213.4|14211.4|14211.4|14209.4|9
1649647010000|2022-04-11 03:16:50|14211.8|14209.8|14211.9|14209.9|14212.5|14210.5|14211.4|14209.4|11
1649647020000|2022-04-11 03:17:00|14211.4|14209.4|14209.4|14207.4|14211.4|14209.4|14209.1|14207.1|42
1649647030000|2022-04-11 03:17:10|14209.3|14207.3|14208.3|14206.3|14209.5|14207.5|14208.3|14206.3|30
1649647040000|2022-04-11 03:17:20|14208.1|14206.1|14208.1|14206.1|14208.8|14206.8|14206.8|14204.8|52
1649647050000|2022-04-11 03:17:30|14208.3|14206.3|14211.3|14209.3|14212.6|14210.6|14208.3|14206.3|24
1649647060000|2022-04-11 03:17:40|14211.4|14209.4|14211.1|14209.1|14212.8|14210.8|14210.9|14208.9|10
1649647070000|2022-04-11 03:17:50|14211.3|14209.3|14211|14209|14212.5|14210.5|14211|14209|16
1649647080000|2022-04-11 03:18:00|14210.9|14208.9|14212.1|14210.1|14212.1|14210.1|14210.6|14208.6|2
1649647090000|2022-04-11 03:18:10|14212.3|14210.3|14210.9|14208.9|14212.5|14210.5|14210.3|14208.3|17
1649647100000|2022-04-11 03:18:20|14211|14209|14211.1|14209.1|14211.4|14209.4|14210.9|14208.9|2
1649647110000|2022-04-11 03:18:30|14211.3|14209.3|14210.6|14208.6|14211.3|14209.3|14210.4|14208.4|9
1649647120000|2022-04-11 03:18:40|14210.8|14208.8|14210.3|14208.3|14210.8|14208.8|14210.3|14208.3|6
1649647130000|2022-04-11 03:18:50|14209.9|14207.9|14210.4|14208.4|14210.6|14208.6|14209.5|14207.5|8
1649647140000|2022-04-11 03:19:00|14210.5|14208.5|14211|14209|14211.8|14209.8|14210.4|14208.4|19
1649647150000|2022-04-11 03:19:10|14211.1|14209.1|14209.6|14207.6|14211.5|14209.5|14209.6|14207.6|6
1649647160000|2022-04-11 03:19:20|14209.8|14207.8|14211.4|14209.4|14211.6|14209.6|14209.8|14207.8|7
1649647170000|2022-04-11 03:19:30|14210.6|14208.6|14210.9|14208.9|14211.4|14209.4|14210.6|14208.6|5
1649647180000|2022-04-11 03:19:40|14210.8|14208.8|14210.6|14208.6|14210.9|14208.9|14210.5|14208.5|3
1649647190000|2022-04-11 03:19:50|14210.8|14208.8|14211.1|14209.1|14211.1|14209.1|14210.5|14208.5|5
1649647200000|2022-04-11 03:20:00|14210.9|14208.9|14211.1|14209.1|14211.3|14209.3|14210.5|14208.5|5
1649647210000|2022-04-11 03:20:10|14210.9|14208.9|14211.4|14209.4|14211.4|14209.4|14210.9|14208.9|1
1649647220000|2022-04-11 03:20:20|14211.5|14209.5|14212.3|14210.3|14212.5|14210.5|14211.4|14209.4|18
1649647230000|2022-04-11 03:20:30|14212.1|14210.1|14212.1|14210.1|14212.3|14210.3|14211.4|14209.4|7
1649647240000|2022-04-11 03:20:40|14212.3|14210.3|14212.6|14210.6|14212.6|14210.6|14212|14210|4
1649647250000|2022-04-11 03:20:50|14212.5|14210.5|14214|14212|14214|14212|14212.4|14210.4|5
1649647260000|2022-04-11 03:21:00|14214.1|14212.1|14212.8|14210.8|14214.1|14212.1|14212.5|14210.5|14
1649647270000|2022-04-11 03:21:10|14212.6|14210.6|14212.5|14210.5|14212.6|14210.6|14212.3|14210.3|5
1649647280000|2022-04-11 03:21:20|14212.4|14210.4|14211.9|14209.9|14212.5|14210.5|14211.8|14209.8|5
1649647290000|2022-04-11 03:21:30|14211.8|14209.8|14211.3|14209.3|14211.9|14209.9|14211.3|14209.3|3
1649647300000|2022-04-11 03:21:40|14211.4|14209.4|14211.4|14209.4|14212|14210|14210.5|14208.5|19
1649647310000|2022-04-11 03:21:50|14211.3|14209.3|14212.3|14210.3|14212.3|14210.3|14211.3|14209.3|3
1649647320000|2022-04-11 03:22:00|14212.5|14210.5|14212.8|14210.8|14212.9|14210.9|14212|14210|9
1649647330000|2022-04-11 03:22:10|14212.9|14210.9|14210.8|14208.8|14212.9|14210.9|14210.5|14208.5|11
1649647340000|2022-04-11 03:22:20|14210.9|14208.9|14211.4|14209.4|14211.4|14209.4|14210.6|14208.6|3
1649647350000|2022-04-11 03:22:30|14211.3|14209.3|14210|14208|14211.3|14209.3|14209.9|14207.9|4
1649647360000|2022-04-11 03:22:40|14210.1|14208.1|14210.4|14208.4|14210.4|14208.4|14210.1|14208.1|1
1649647370000|2022-04-11 03:22:50|14210.5|14208.5|14210.4|14208.4|14210.5|14208.5|14209.9|14207.9|6
1649647380000|2022-04-11 03:23:00|14210.3|14208.3|14210.4|14208.4|14210.4|14208.4|14209.6|14207.6|5
1649647390000|2022-04-11 03:23:10|14210.3|14208.3|14209.9|14207.9|14210.5|14208.5|14209.9|14207.9|2
1649647400000|2022-04-11 03:23:20|14209.8|14207.8|14209.8|14207.8|14210|14208|14209.6|14207.6|4
1649647410000|2022-04-11 03:23:30|14209|14207|14208.8|14206.8|14209.5|14207.5|14208.6|14206.6|15
1649647420000|2022-04-11 03:23:40|14208.9|14206.9|14208.6|14206.6|14209.1|14207.1|14208.5|14206.5|7
1649647430000|2022-04-11 03:23:50|14208.5|14206.5|14209.3|14207.3|14209.5|14207.5|14208.5|14206.5|2
1649647440000|2022-04-11 03:24:00|14209.5|14207.5|14209.9|14207.9|14209.9|14207.9|14208.6|14206.6|13
1649647450000|2022-04-11 03:24:10|14210.3|14208.3|14211.3|14209.3|14211.3|14209.3|14210|14208|7
1649647460000|2022-04-11 03:24:20|14211.4|14209.4|14212.1|14210.1|14212.3|14210.3|14211.4|14209.4|9
1649647470000|2022-04-11 03:24:30|14212.3|14210.3|14212.6|14210.6|14212.8|14210.8|14212.3|14210.3|7
1649647480000|2022-04-11 03:24:40|14212.9|14210.9|14215.1|14213.1|14215.3|14213.3|14212.9|14210.9|41
1649647490000|2022-04-11 03:24:50|14215|14213|14212.9|14210.9|14215.3|14213.3|14212.8|14210.8|13
1649647500000|2022-04-11 03:25:00|14213|14211|14214.5|14212.5|14214.5|14212.5|14212.9|14210.9|6
1649647510000|2022-04-11 03:25:10|14214.4|14212.4|14213.9|14211.9|14214.4|14212.4|14213.9|14211.9|8
1649647520000|2022-04-11 03:25:20|14214|14212|14214.1|14212.1|14214.5|14212.5|14214|14212|2
1649647530000|2022-04-11 03:25:30|14214.3|14212.3|14214.1|14212.1|14214.6|14212.6|14214.1|14212.1|1
1649647540000|2022-04-11 03:25:40|14214.5|14212.5|14213.9|14211.9|14214.5|14212.5|14213.3|14211.3|3
1649647550000|2022-04-11 03:25:50|14214|14212|14209.9|14207.9|14214|14212|14209.8|14207.8|51
1649647560000|2022-04-11 03:26:00|14210|14208|14211.3|14209.3|14211.3|14209.3|14210|14208|16
1649647570000|2022-04-11 03:26:10|14211.1|14209.1|14210.8|14208.8|14211.3|14209.3|14210.8|14208.8|6
1649647580000|2022-04-11 03:26:20|14210.9|14208.9|14212.4|14210.4|14212.6|14210.6|14210.9|14208.9|11
1649647590000|2022-04-11 03:26:30|14212.3|14210.3|14213.1|14211.1|14213.1|14211.1|14212.3|14210.3|6
1649647600000|2022-04-11 03:26:40|14213|14211|14213.8|14211.8|14213.8|14211.8|14213|14211|11
1649647610000|2022-04-11 03:26:50|14213.5|14211.5|14213.8|14211.8|14213.9|14211.9|14213.3|14211.3|9
1649647620000|2022-04-11 03:27:00|14213.9|14211.9|14213.5|14211.5|14213.9|14211.9|14213.1|14211.1|5
1649647630000|2022-04-11 03:27:10|14213.4|14211.4|14214.3|14212.3|14214.3|14212.3|14213.4|14211.4|5
1649647640000|2022-04-11 03:27:20|14214.1|14212.1|14214|14212|14214.6|14212.6|14213.8|14211.8|10
1649647650000|2022-04-11 03:27:30|14213.9|14211.9|14212.5|14210.5|14213.9|14211.9|14212.4|14210.4|15
1649647660000|2022-04-11 03:27:40|14212.4|14210.4|14212.1|14210.1|14212.4|14210.4|14211.6|14209.6|4
1649647670000|2022-04-11 03:27:50|14212|14210|14213.6|14211.6|14213.6|14211.6|14212|14210|9
1649647680000|2022-04-11 03:28:00|14213.5|14211.5|14212.4|14210.4|14213.5|14211.5|14212.4|14210.4|3
1649647690000|2022-04-11 03:28:10|14212.3|14210.3|14211.6|14209.6|14212.5|14210.5|14211.5|14209.5|5
1649647700000|2022-04-11 03:28:20|14211.8|14209.8|14212.1|14210.1|14212.9|14210.9|14211.6|14209.6|3
1649647710000|2022-04-11 03:28:30|14211.8|14209.8|14212.1|14210.1|14212.1|14210.1|14211.5|14209.5|1
1649647720000|2022-04-11 03:28:40|14212|14210|14212.1|14210.1|14212.4|14210.4|14211.8|14209.8|0
1649647730000|2022-04-11 03:28:50|14212.3|14210.3|14212.6|14210.6|14212.8|14210.8|14212.3|14210.3|0
1649647740000|2022-04-11 03:29:00|14212.5|14210.5|14210|14208|14212.5|14210.5|14209.8|14207.8|20
1649647750000|2022-04-11 03:29:10|14210.1|14208.1|14210|14208|14210.6|14208.6|14209.8|14207.8|12
1649647760000|2022-04-11 03:29:20|14209.9|14207.9|14205.5|14203.5|14210|14208|14205.4|14203.4|46
1649647770000|2022-04-11 03:29:30|14205.4|14203.4|14203.8|14201.8|14206.4|14204.4|14203.8|14201.8|48
1649647780000|2022-04-11 03:29:40|14203.6|14201.6|14206.6|14204.6|14206.6|14204.6|14203.5|14201.5|50
1649647790000|2022-04-11 03:29:50|14206.5|14204.5|14207.4|14205.4|14208|14206|14206.4|14204.4|9
1649647800000|2022-04-11 03:30:00|14207.3|14205.3|14206.9|14204.9|14207.5|14205.5|14206|14204|10
1649647810000|2022-04-11 03:30:10|14206.8|14204.8|14208.1|14206.1|14208.5|14206.5|14206.8|14204.8|18
1649647820000|2022-04-11 03:30:20|14208|14206|14207|14205|14208.5|14206.5|14206.3|14204.3|17
1649647830000|2022-04-11 03:30:30|14206.6|14204.6|14205.8|14203.8|14207|14205|14205.8|14203.8|14
1649647840000|2022-04-11 03:30:40|14206|14204|14204.6|14202.6|14206.1|14204.1|14203.8|14201.8|22
1649647850000|2022-04-11 03:30:50|14204.5|14202.5|14203.9|14201.9|14204.6|14202.6|14203.5|14201.5|22
1649647860000|2022-04-11 03:31:00|14204|14202|14205.4|14203.4|14205.8|14203.8|14202.3|14200.3|18
1649647870000|2022-04-11 03:31:10|14205|14203|14204.4|14202.4|14205.6|14203.6|14204.4|14202.4|34
1649647880000|2022-04-11 03:31:20|14204.6|14202.6|14203.3|14201.3|14204.8|14202.8|14203.1|14201.1|5
1649647890000|2022-04-11 03:31:30|14203.4|14201.4|14203.3|14201.3|14205.3|14203.3|14203.3|14201.3|28
1649647900000|2022-04-11 03:31:40|14202.8|14200.8|14202.3|14200.3|14202.8|14200.8|14202.1|14200.1|22
1649647910000|2022-04-11 03:31:50|14202|14200|14204.4|14202.4|14204.5|14202.5|14202|14200|20
1649647920000|2022-04-11 03:32:00|14204.5|14202.5|14201.6|14199.6|14205.6|14203.6|14200.1|14198.1|72
1649647930000|2022-04-11 03:32:10|14201.4|14199.4|14200.6|14198.6|14202|14200|14200.3|14198.3|10
1649647940000|2022-04-11 03:32:20|14200.5|14198.5|14200.9|14198.9|14201.6|14199.6|14200.3|14198.3|8
1649647950000|2022-04-11 03:32:30|14200.8|14198.8|14201.3|14199.3|14201.6|14199.6|14200.3|14198.3|11
1649647960000|2022-04-11 03:32:40|14201.1|14199.1|14201|14199|14201.3|14199.3|14200.5|14198.5|12
1649647970000|2022-04-11 03:32:50|14200.9|14198.9|14200.9|14198.9|14201.4|14199.4|14200.4|14198.4|7
1649647980000|2022-04-11 03:33:00|14201|14199|14200.1|14198.1|14201.8|14199.8|14200|14198|23
1649647990000|2022-04-11 03:33:10|14199.4|14197.4|14199.5|14197.5|14199.9|14197.9|14197.4|14195.4|48
1649648000000|2022-04-11 03:33:20|14199.6|14197.6|14200.6|14198.6|14201.1|14199.1|14199.4|14197.4|7
1649648010000|2022-04-11 03:33:30|14201|14199|14201.5|14199.5|14202.3|14200.3|14201|14199|22
1649648020000|2022-04-11 03:33:40|14201.4|14199.4|14201.3|14199.3|14201.8|14199.8|14201|14199|8
1649648030000|2022-04-11 03:33:50|14200.9|14198.9|14200.6|14198.6|14200.9|14198.9|14200.3|14198.3|8
1649648040000|2022-04-11 03:34:00|14200.5|14198.5|14203.1|14201.1|14203.3|14201.3|14200.4|14198.4|10
1649648050000|2022-04-11 03:34:10|14202.5|14200.5|14204.1|14202.1|14204.6|14202.6|14202|14200|65
1649648060000|2022-04-11 03:34:20|14204|14202|14203.5|14201.5|14204|14202|14202.9|14200.9|14
1649648070000|2022-04-11 03:34:30|14203.8|14201.8|14203.9|14201.9|14204.1|14202.1|14203.4|14201.4|15
1649648080000|2022-04-11 03:34:40|14203.8|14201.8|14204.6|14202.6|14204.6|14202.6|14203.8|14201.8|13
1649648090000|2022-04-11 03:34:50|14204.5|14202.5|14204.5|14202.5|14204.9|14202.9|14204.3|14202.3|5
1649648100000|2022-04-11 03:35:00|14204.4|14202.4|14205.1|14203.1|14205.9|14203.9|14204.3|14202.3|26
1649648110000|2022-04-11 03:35:10|14205.3|14203.3|14205.4|14203.4|14205.6|14203.6|14204.8|14202.8|2
1649648120000|2022-04-11 03:35:20|14205.3|14203.3|14206.3|14204.3|14206.6|14204.6|14205.3|14203.3|36
1649648130000|2022-04-11 03:35:30|14206.5|14204.5|14207|14205|14207|14205|14206.1|14204.1|17
1649648140000|2022-04-11 03:35:40|14207.1|14205.1|14207|14205|14207.1|14205.1|14206.6|14204.6|7
1649648150000|2022-04-11 03:35:50|14206.9|14204.9|14206.1|14204.1|14207.3|14205.3|14205.8|14203.8|43
1649648160000|2022-04-11 03:36:00|14206.3|14204.3|14207|14205|14207.3|14205.3|14206.1|14204.1|10
1649648170000|2022-04-11 03:36:10|14207.1|14205.1|14207.1|14205.1|14207.5|14205.5|14207|14205|7
1649648180000|2022-04-11 03:36:20|14207.3|14205.3|14207.5|14205.5|14207.5|14205.5|14207|14205|2
1649648190000|2022-04-11 03:36:30|14207.3|14205.3|14207.1|14205.1|14207.3|14205.3|14206.3|14204.3|16
1649648200000|2022-04-11 03:36:40|14207.3|14205.3|14207.3|14205.3|14207.5|14205.5|14206.9|14204.9|3
1649648210000|2022-04-11 03:36:50|14207.1|14205.1|14207.1|14205.1|14207.5|14205.5|14207|14205|5
1649648220000|2022-04-11 03:37:00|14207.4|14205.4|14207.4|14205.4|14207.5|14205.5|14207.3|14205.3|4
1649648230000|2022-04-11 03:37:10|14207.3|14205.3|14208|14206|14208.1|14206.1|14207.3|14205.3|13
1649648240000|2022-04-11 03:37:20|14208.1|14206.1|14208|14206|14208.1|14206.1|14207.5|14205.5|12
1649648250000|2022-04-11 03:37:30|14208.1|14206.1|14208.6|14206.6|14209.8|14207.8|14207.9|14205.9|34
1649648260000|2022-04-11 03:37:40|14208.8|14206.8|14208.6|14206.6|14208.8|14206.8|14208.4|14206.4|16
1649648270000|2022-04-11 03:37:50|14208.4|14206.4|14209|14207|14209|14207|14207.5|14205.5|26
1649648280000|2022-04-11 03:38:00|14209.1|14207.1|14208.5|14206.5|14209.1|14207.1|14208.1|14206.1|1
1649648290000|2022-04-11 03:38:10|14208.4|14206.4|14208.9|14206.9|14209|14207|14208.3|14206.3|3
1649648300000|2022-04-11 03:38:20|14208.8|14206.8|14208.5|14206.5|14208.8|14206.8|14208.1|14206.1|3
1649648310000|2022-04-11 03:38:30|14208.6|14206.6|14208.9|14206.9|14209.1|14207.1|14208.6|14206.6|4
1649648320000|2022-04-11 03:38:40|14208.6|14206.6|14208.6|14206.6|14209.1|14207.1|14208.3|14206.3|16
1649648330000|2022-04-11 03:38:50|14209|14207|14208.1|14206.1|14209|14207|14207.8|14205.8|16
1649648340000|2022-04-11 03:39:00|14208.3|14206.3|14208.1|14206.1|14208.8|14206.8|14207.9|14205.9|5
1649648350000|2022-04-11 03:39:10|14208.3|14206.3|14208.1|14206.1|14208.4|14206.4|14208.1|14206.1|1
1649648360000|2022-04-11 03:39:20|14208.3|14206.3|14208.3|14206.3|14208.5|14206.5|14208.1|14206.1|3
1649648370000|2022-04-11 03:39:30|14208.4|14206.4|14208.4|14206.4|14208.5|14206.5|14208.4|14206.4|0
1649648380000|2022-04-11 03:39:40|14208.5|14206.5|14208.3|14206.3|14208.5|14206.5|14208.1|14206.1|5
1649648390000|2022-04-11 03:39:50|14208.4|14206.4|14207.8|14205.8|14208.4|14206.4|14207.8|14205.8|5
1649648400000|2022-04-11 03:40:00|14208|14206|14208.3|14206.3|14208.4|14206.4|14208|14206|3
1649648410000|2022-04-11 03:40:10|14208.1|14206.1|14208.4|14206.4|14208.9|14206.9|14208.1|14206.1|14
1649648420000|2022-04-11 03:40:20|14208.3|14206.3|14208.3|14206.3|14208.8|14206.8|14208.1|14206.1|15
1649648430000|2022-04-11 03:40:30|14208.1|14206.1|14207.9|14205.9|14208.3|14206.3|14206.5|14204.5|18
1649648440000|2022-04-11 03:40:40|14207.8|14205.8|14207.9|14205.9|14208.1|14206.1|14207.6|14205.6|1
1649648450000|2022-04-11 03:40:50|14208|14206|14207.8|14205.8|14208|14206|14207.8|14205.8|1
1649648460000|2022-04-11 03:41:00|14207.6|14205.6|14208.4|14206.4|14208.5|14206.5|14207.6|14205.6|10
1649648470000|2022-04-11 03:41:10|14208.3|14206.3|14210.3|14208.3|14211|14209|14208.3|14206.3|37
1649648480000|2022-04-11 03:41:20|14210.4|14208.4|14210.5|14208.5|14210.8|14208.8|14210.4|14208.4|4
1649648490000|2022-04-11 03:41:30|14209.9|14207.9|14210.8|14208.8|14211|14209|14209.9|14207.9|7
1649648500000|2022-04-11 03:41:40|14210.9|14208.9|14209.1|14207.1|14210.9|14208.9|14209.1|14207.1|12
1649648510000|2022-04-11 03:41:50|14209.3|14207.3|14207.5|14205.5|14209.3|14207.3|14207.3|14205.3|11
1649648520000|2022-04-11 03:42:00|14207.6|14205.6|14209.5|14207.5|14210.5|14208.5|14207.4|14205.4|13
1649648530000|2022-04-11 03:42:10|14209.8|14207.8|14209.8|14207.8|14210.1|14208.1|14209.5|14207.5|3
1649648540000|2022-04-11 03:42:20|14209.6|14207.6|14210.3|14208.3|14210.3|14208.3|14209.4|14207.4|1
1649648550000|2022-04-11 03:42:30|14210|14208|14209.6|14207.6|14210.1|14208.1|14209.3|14207.3|1
1649648560000|2022-04-11 03:42:40|14209.8|14207.8|14209.9|14207.9|14210|14208|14209.3|14207.3|0
1649648570000|2022-04-11 03:42:50|14210|14208|14209.8|14207.8|14210|14208|14209.4|14207.4|0
1649648580000|2022-04-11 03:43:00|14209.6|14207.6|14210|14208|14210|14208|14209.6|14207.6|2
1649648590000|2022-04-11 03:43:10|14209.9|14207.9|14207.6|14205.6|14210|14208|14207.4|14205.4|25
1649648600000|2022-04-11 03:43:20|14208|14206|14207.5|14205.5|14208|14206|14206.1|14204.1|17
1649648610000|2022-04-11 03:43:30|14207.8|14205.8|14207.8|14205.8|14207.9|14205.9|14207.5|14205.5|3
1649648620000|2022-04-11 03:43:40|14207.6|14205.6|14208.5|14206.5|14208.5|14206.5|14207.6|14205.6|2
1649648630000|2022-04-11 03:43:50|14208.6|14206.6|14208.4|14206.4|14208.6|14206.6|14208.1|14206.1|1
1649648640000|2022-04-11 03:44:00|14208.3|14206.3|14208.5|14206.5|14208.8|14206.8|14208.3|14206.3|4
1649648650000|2022-04-11 03:44:10|14208.4|14206.4|14209|14207|14209.3|14207.3|14208.4|14206.4|7
1649648660000|2022-04-11 03:44:20|14209.1|14207.1|14209.4|14207.4|14209.6|14207.6|14209.1|14207.1|4
1649648670000|2022-04-11 03:44:30|14209.5|14207.5|14209.5|14207.5|14209.5|14207.5|14209.1|14207.1|5
1649648680000|2022-04-11 03:44:40|14209.8|14207.8|14209.5|14207.5|14209.8|14207.8|14209.3|14207.3|0
1649648690000|2022-04-11 03:44:50|14209.4|14207.4|14206.8|14204.8|14209.5|14207.5|14206.3|14204.3|48
1649648700000|2022-04-11 03:45:00|14207.3|14205.3|14207.4|14205.4|14208.3|14206.3|14207|14205|18
1649648710000|2022-04-11 03:45:10|14207.3|14205.3|14204.9|14202.9|14207.4|14205.4|14204.5|14202.5|34
1649648720000|2022-04-11 03:45:20|14204.8|14202.8|14204.6|14202.6|14205.5|14203.5|14204.4|14202.4|18
1649648730000|2022-04-11 03:45:30|14204.4|14202.4|14203.5|14201.5|14204.5|14202.5|14203.5|14201.5|13
1649648740000|2022-04-11 03:45:40|14203.4|14201.4|14209.6|14207.6|14209.9|14207.9|14203.4|14201.4|54
1649648750000|2022-04-11 03:45:50|14209.5|14207.5|14210.8|14208.8|14210.8|14208.8|14209.3|14207.3|14
1649648760000|2022-04-11 03:46:00|14210.6|14208.6|14210.5|14208.5|14210.9|14208.9|14209.6|14207.6|22
1649648770000|2022-04-11 03:46:10|14210.3|14208.3|14209.9|14207.9|14211|14209|14209.8|14207.8|27
1649648780000|2022-04-11 03:46:20|14209.8|14207.8|14208.5|14206.5|14209.9|14207.9|14208.3|14206.3|10
1649648790000|2022-04-11 03:46:30|14208.6|14206.6|14208.3|14206.3|14208.8|14206.8|14207.9|14205.9|9
1649648800000|2022-04-11 03:46:40|14208.4|14206.4|14210|14208|14210|14208|14208.4|14206.4|7
1649648810000|2022-04-11 03:46:50|14210.1|14208.1|14210.5|14208.5|14211|14209|14210|14208|5
1649648820000|2022-04-11 03:47:00|14210.1|14208.1|14210.5|14208.5|14210.6|14208.6|14210|14208|9
1649648830000|2022-04-11 03:47:10|14210.4|14208.4|14211.5|14209.5|14211.5|14209.5|14210.4|14208.4|15
1649648840000|2022-04-11 03:47:20|14211.4|14209.4|14211|14209|14211.6|14209.6|14210.8|14208.8|9
1649648850000|2022-04-11 03:47:30|14211.1|14209.1|14210.6|14208.6|14211.5|14209.5|14210.3|14208.3|12
1649648860000|2022-04-11 03:47:40|14211|14209|14211|14209|14211.3|14209.3|14210.5|14208.5|8
1649648870000|2022-04-11 03:47:50|14210.9|14208.9|14211.5|14209.5|14212.1|14210.1|14210.6|14208.6|10
1649648880000|2022-04-11 03:48:00|14211.6|14209.6|14211.3|14209.3|14212.4|14210.4|14211.3|14209.3|19
1649648890000|2022-04-11 03:48:10|14210.9|14208.9|14212|14210|14212.1|14210.1|14210.9|14208.9|2
1649648900000|2022-04-11 03:48:20|14211.9|14209.9|14212.5|14210.5|14212.5|14210.5|14211.6|14209.6|5
1649648910000|2022-04-11 03:48:30|14212.4|14210.4|14213.5|14211.5|14213.6|14211.6|14212.4|14210.4|18
1649648920000|2022-04-11 03:48:40|14213.6|14211.6|14213.5|14211.5|14213.6|14211.6|14213.1|14211.1|7
1649648930000|2022-04-11 03:48:50|14213.6|14211.6|14213.5|14211.5|14213.9|14211.9|14213.4|14211.4|8
1649648940000|2022-04-11 03:49:00|14213.6|14211.6|14213.1|14211.1|14213.8|14211.8|14213.1|14211.1|8
1649648950000|2022-04-11 03:49:10|14213.8|14211.8|14213.3|14211.3|14213.8|14211.8|14213.3|14211.3|11
1649648960000|2022-04-11 03:49:20|14213.4|14211.4|14212.3|14210.3|14213.5|14211.5|14212.3|14210.3|10
1649648970000|2022-04-11 03:49:30|14212.1|14210.1|14212.5|14210.5|14212.5|14210.5|14211.5|14209.5|6
1649648980000|2022-04-11 03:49:40|14212.3|14210.3|14211.8|14209.8|14212.8|14210.8|14211.8|14209.8|2
1649648990000|2022-04-11 03:49:50|14211.6|14209.6|14211.8|14209.8|14211.9|14209.9|14211.3|14209.3|0
1649649000000|2022-04-11 03:50:00|14211.9|14209.9|14212.6|14210.6|14212.6|14210.6|14211.5|14209.5|2
1649649010000|2022-04-11 03:50:10|14212.8|14210.8|14213.3|14211.3|14213.5|14211.5|14212.8|14210.8|2
1649649020000|2022-04-11 03:50:20|14213.1|14211.1|14213|14211|14213.9|14211.9|14213|14211|3
1649649030000|2022-04-11 03:50:30|14212.9|14210.9|14213.5|14211.5|14213.5|14211.5|14212.6|14210.6|16
1649649040000|2022-04-11 03:50:40|14213.4|14211.4|14212.1|14210.1|14213.4|14211.4|14212.1|14210.1|13
1649649050000|2022-04-11 03:50:50|14212|14210|14213|14211|14213.3|14211.3|14212|14210|7
1649649060000|2022-04-11 03:51:00|14212.9|14210.9|14213|14211|14213|14211|14212.6|14210.6|2
1649649070000|2022-04-11 03:51:10|14213.1|14211.1|14213.8|14211.8|14214|14212|14213.1|14211.1|9
1649649080000|2022-04-11 03:51:20|14213.6|14211.6|14212.8|14210.8|14213.6|14211.6|14212.5|14210.5|67
1649649090000|2022-04-11 03:51:30|14212.9|14210.9|14212.8|14210.8|14213.1|14211.1|14212.6|14210.6|4
1649649100000|2022-04-11 03:51:40|14212.3|14210.3|14208.4|14206.4|14212.3|14210.3|14207.8|14205.8|69
1649649110000|2022-04-11 03:51:50|14208.3|14206.3|14209|14207|14210|14208|14208.3|14206.3|8
1649649120000|2022-04-11 03:52:00|14209.1|14207.1|14209.6|14207.6|14209.9|14207.9|14208.5|14206.5|9
1649649130000|2022-04-11 03:52:10|14209.8|14207.8|14210.5|14208.5|14210.6|14208.6|14209|14207|14
1649649140000|2022-04-11 03:52:20|14210.6|14208.6|14210.1|14208.1|14210.8|14208.8|14209.9|14207.9|3
1649649150000|2022-04-11 03:52:30|14210.3|14208.3|14210.1|14208.1|14210.3|14208.3|14209.9|14207.9|1
1649649160000|2022-04-11 03:52:40|14210.3|14208.3|14210.5|14208.5|14210.8|14208.8|14210|14208|2
1649649170000|2022-04-11 03:52:50|14210.6|14208.6|14212.3|14210.3|14212.3|14210.3|14210.5|14208.5|11
1649649180000|2022-04-11 03:53:00|14211.5|14209.5|14211.5|14209.5|14211.6|14209.6|14210.8|14208.8|12
1649649190000|2022-04-11 03:53:10|14211.6|14209.6|14212.4|14210.4|14212.4|14210.4|14211.5|14209.5|4
1649649200000|2022-04-11 03:53:20|14212.5|14210.5|14212.3|14210.3|14212.8|14210.8|14212|14210|3
1649649210000|2022-04-11 03:53:30|14212.4|14210.4|14214.1|14212.1|14214.1|14212.1|14212.4|14210.4|11
1649649220000|2022-04-11 03:53:40|14214.3|14212.3|14212.8|14210.8|14214.3|14212.3|14212.4|14210.4|1
1649649230000|2022-04-11 03:53:50|14212.6|14210.6|14211.6|14209.6|14212.8|14210.8|14211.5|14209.5|4
1649649240000|2022-04-11 03:54:00|14212.1|14210.1|14213.1|14211.1|14213.4|14211.4|14212.1|14210.1|3
1649649250000|2022-04-11 03:54:10|14213.3|14211.3|14213.5|14211.5|14214.4|14212.4|14212.5|14210.5|12
1649649260000|2022-04-11 03:54:20|14213.9|14211.9|14215|14213|14215|14213|14213.9|14211.9|24
1649649270000|2022-04-11 03:54:30|14214.5|14212.5|14214.4|14212.4|14214.9|14212.9|14213.9|14211.9|33
1649649280000|2022-04-11 03:54:40|14214.3|14212.3|14212.6|14210.6|14214.5|14212.5|14212.6|14210.6|14
1649649290000|2022-04-11 03:54:50|14212.9|14210.9|14212.6|14210.6|14213.9|14211.9|14212.3|14210.3|7
1649649300000|2022-04-11 03:55:00|14212.4|14210.4|14212.3|14210.3|14212.9|14210.9|14212.3|14210.3|2
1649649310000|2022-04-11 03:55:10|14212.5|14210.5|14212.8|14210.8|14212.8|14210.8|14212.3|14210.3|10
1649649320000|2022-04-11 03:55:20|14212.9|14210.9|14213.6|14211.6|14213.6|14211.6|14212.9|14210.9|1
1649649330000|2022-04-11 03:55:30|14213.5|14211.5|14213.4|14211.4|14213.6|14211.6|14212.9|14210.9|4
1649649340000|2022-04-11 03:55:40|14213.3|14211.3|14214|14212|14214|14212|14213.3|14211.3|4
1649649350000|2022-04-11 03:55:50|14214.1|14212.1|14213.6|14211.6|14214.6|14212.6|14213.6|14211.6|4
1649649360000|2022-04-11 03:56:00|14213.8|14211.8|14213.5|14211.5|14214.4|14212.4|14213.4|14211.4|7
1649649370000|2022-04-11 03:56:10|14213.4|14211.4|14213.3|14211.3|14213.5|14211.5|14213.1|14211.1|3
1649649380000|2022-04-11 03:56:20|14213.4|14211.4|14212.4|14210.4|14213.5|14211.5|14212.3|14210.3|3
1649649390000|2022-04-11 03:56:30|14212.5|14210.5|14212.4|14210.4|14212.8|14210.8|14212.1|14210.1|2
1649649400000|2022-04-11 03:56:40|14212.5|14210.5|14212.3|14210.3|14212.8|14210.8|14212.1|14210.1|3
1649649410000|2022-04-11 03:56:50|14212.4|14210.4|14212.5|14210.5|14212.8|14210.8|14212.3|14210.3|4
1649649420000|2022-04-11 03:57:00|14212.6|14210.6|14213.3|14211.3|14214.3|14212.3|14212.6|14210.6|4
1649649430000|2022-04-11 03:57:10|14213.6|14211.6|14218.5|14216.5|14220.8|14218.8|14213|14211|124
1649649440000|2022-04-11 03:57:20|14218.4|14216.4|14222.4|14220.4|14222.6|14220.6|14218.3|14216.3|114
1649649450000|2022-04-11 03:57:30|14222|14220|14221.4|14219.4|14223.4|14221.4|14221.3|14219.3|43
1649649460000|2022-04-11 03:57:40|14221.3|14219.3|14219.5|14217.5|14222.3|14220.3|14219.3|14217.3|30
1649649470000|2022-04-11 03:57:50|14219.6|14217.6|14220.6|14218.6|14221|14219|14219.6|14217.6|7
1649649480000|2022-04-11 03:58:00|14220.8|14218.8|14221.8|14219.8|14222.3|14220.3|14220.5|14218.5|10
1649649490000|2022-04-11 03:58:10|14221.9|14219.9|14221.3|14219.3|14221.9|14219.9|14221|14219|5
1649649500000|2022-04-11 03:58:20|14221.4|14219.4|14221.5|14219.5|14221.5|14219.5|14221.1|14219.1|5
1649649510000|2022-04-11 03:58:30|14221.4|14219.4|14221.5|14219.5|14221.5|14219.5|14221|14219|8
1649649520000|2022-04-11 03:58:40|14221.4|14219.4|14220.8|14218.8|14221.5|14219.5|14220.8|14218.8|11
1649649530000|2022-04-11 03:58:50|14221|14219|14221.4|14219.4|14221.5|14219.5|14221|14219|11
1649649540000|2022-04-11 03:59:00|14221.5|14219.5|14222.8|14220.8|14222.8|14220.8|14221.4|14219.4|23
1649649550000|2022-04-11 03:59:10|14222.6|14220.6|14222.3|14220.3|14222.6|14220.6|14222.1|14220.1|7
1649649560000|2022-04-11 03:59:20|14222.4|14220.4|14222.1|14220.1|14222.4|14220.4|14221.8|14219.8|4
1649649570000|2022-04-11 03:59:30|14222.3|14220.3|14221.5|14219.5|14222.5|14220.5|14221.5|14219.5|14
1649649580000|2022-04-11 03:59:40|14221.8|14219.8|14225.4|14223.4|14226.8|14224.8|14221.6|14219.6|172
1649649590000|2022-04-11 03:59:50|14225.5|14223.5|14227.1|14225.1|14227.3|14225.3|14225.5|14223.5|41
1649649600000|2022-04-11 04:00:00|14227.3|14225.3|14230.6|14228.6|14230.6|14228.6|14227.1|14225.1|57
1649649610000|2022-04-11 04:00:10|14230.5|14228.5|14231.3|14229.3|14231.3|14229.3|14229.9|14227.9|37
1649649620000|2022-04-11 04:00:20|14231.1|14229.1|14230.3|14228.3|14231.3|14229.3|14230.3|14228.3|27
1649649630000|2022-04-11 04:00:30|14230.1|14228.1|14229.3|14227.3|14230.1|14228.1|14229|14227|11
1649649640000|2022-04-11 04:00:40|14229.1|14227.1|14229.8|14227.8|14230.4|14228.4|14229.1|14227.1|12
1649649650000|2022-04-11 04:00:50|14229.5|14227.5|14229|14227|14229.8|14227.8|14229|14227|9
1649649660000|2022-04-11 04:01:00|14229.4|14227.4|14229.3|14227.3|14230|14228|14229.1|14227.1|18
1649649670000|2022-04-11 04:01:10|14229.4|14227.4|14228.8|14226.8|14229.4|14227.4|14228.8|14226.8|1
1649649680000|2022-04-11 04:01:20|14228.6|14226.6|14229.9|14227.9|14230|14228|14228.6|14226.6|14
1649649690000|2022-04-11 04:01:30|14229.8|14227.8|14229.8|14227.8|14230|14228|14229.1|14227.1|9
1649649700000|2022-04-11 04:01:40|14229.9|14227.9|14230.4|14228.4|14230.4|14228.4|14229.9|14227.9|5
1649649710000|2022-04-11 04:01:50|14230.3|14228.3|14230.5|14228.5|14230.5|14228.5|14230.1|14228.1|7
1649649720000|2022-04-11 04:02:00|14230.6|14228.6|14229.3|14227.3|14231.5|14229.5|14229.3|14227.3|12
1649649730000|2022-04-11 04:02:10|14229.4|14227.4|14230|14228|14230|14228|14229.3|14227.3|4
1649649740000|2022-04-11 04:02:20|14229.9|14227.9|14228.1|14226.1|14229.9|14227.9|14228.1|14226.1|24
1649649750000|2022-04-11 04:02:30|14228.3|14226.3|14228.3|14226.3|14228.8|14226.8|14227.8|14225.8|12
1649649760000|2022-04-11 04:02:40|14228.1|14226.1|14227.1|14225.1|14228.1|14226.1|14226.9|14224.9|19
1649649770000|2022-04-11 04:02:50|14227.3|14225.3|14227.5|14225.5|14227.5|14225.5|14226.9|14224.9|11
1649649780000|2022-04-11 04:03:00|14227.3|14225.3|14227|14225|14227.6|14225.6|14227|14225|7
1649649790000|2022-04-11 04:03:10|14226.9|14224.9|14226.8|14224.8|14226.9|14224.9|14226.4|14224.4|10
1649649800000|2022-04-11 04:03:20|14226.9|14224.9|14226.5|14224.5|14226.9|14224.9|14226.5|14224.5|5
1649649810000|2022-04-11 04:03:30|14227|14225|14226.3|14224.3|14227|14225|14226.1|14224.1|9
1649649820000|2022-04-11 04:03:40|14226.4|14224.4|14226.5|14224.5|14226.8|14224.8|14225.5|14223.5|15
1649649830000|2022-04-11 04:03:50|14226.4|14224.4|14226.5|14224.5|14226.5|14224.5|14226.1|14224.1|1
1649649840000|2022-04-11 04:04:00|14226.4|14224.4|14226.3|14224.3|14226.6|14224.6|14226.1|14224.1|3
1649649850000|2022-04-11 04:04:10|14225.8|14223.8|14225.5|14223.5|14226|14224|14225.3|14223.3|7
1649649860000|2022-04-11 04:04:20|14225.4|14223.4|14224.4|14222.4|14225.5|14223.5|14223.8|14221.8|25
1649649870000|2022-04-11 04:04:30|14224.1|14222.1|14224.3|14222.3|14224.8|14222.8|14224|14222|8
1649649880000|2022-04-11 04:04:40|14224.4|14222.4|14224.6|14222.6|14226.1|14224.1|14224.1|14222.1|12
1649649890000|2022-04-11 04:04:50|14225|14223|14225.3|14223.3|14225.5|14223.5|14225|14223|1
1649649900000|2022-04-11 04:05:00|14225.4|14223.4|14224.6|14222.6|14226.5|14224.5|14224.6|14222.6|8
1649649910000|2022-04-11 04:05:10|14224.8|14222.8|14224.4|14222.4|14224.9|14222.9|14224|14222|20
1649649920000|2022-04-11 04:05:20|14224.3|14222.3|14225.8|14223.8|14225.9|14223.9|14223.9|14221.9|9
1649649930000|2022-04-11 04:05:30|14225.9|14223.9|14224.6|14222.6|14226|14224|14224.5|14222.5|10
1649649940000|2022-04-11 04:05:40|14224.8|14222.8|14226.4|14224.4|14226.4|14224.4|14224.8|14222.8|7
1649649950000|2022-04-11 04:05:50|14226.5|14224.5|14226.6|14224.6|14227.3|14225.3|14226.4|14224.4|5
1649649960000|2022-04-11 04:06:00|14226.5|14224.5|14226.4|14224.4|14226.8|14224.8|14226.4|14224.4|2
1649649970000|2022-04-11 04:06:10|14226|14224|14226.1|14224.1|14226.5|14224.5|14225.8|14223.8|4
1649649980000|2022-04-11 04:06:20|14226|14224|14226|14224|14226|14224|14225.9|14223.9|2
1649649990000|2022-04-11 04:06:30|14225.9|14223.9|14225.5|14223.5|14225.9|14223.9|14224.9|14222.9|4
1649650000000|2022-04-11 04:06:40|14225.4|14223.4|14227.6|14225.6|14228|14226|14225.3|14223.3|11
1649650010000|2022-04-11 04:06:50|14227.8|14225.8|14226.1|14224.1|14227.8|14225.8|14226|14224|14
1649650020000|2022-04-11 04:07:00|14226.3|14224.3|14224.6|14222.6|14226.3|14224.3|14224.6|14222.6|6
1649650030000|2022-04-11 04:07:10|14224.8|14222.8|14225.8|14223.8|14225.8|14223.8|14224.1|14222.1|11
1649650040000|2022-04-11 04:07:20|14225.9|14223.9|14225.8|14223.8|14226.1|14224.1|14225.6|14223.6|1
1649650050000|2022-04-11 04:07:30|14225.6|14223.6|14226.8|14224.8|14226.8|14224.8|14225.4|14223.4|4
1649650060000|2022-04-11 04:07:40|14226.9|14224.9|14228|14226|14228.8|14226.8|14226.9|14224.9|19
1649650070000|2022-04-11 04:07:50|14227.9|14225.9|14227.3|14225.3|14227.9|14225.9|14226.3|14224.3|8
1649650080000|2022-04-11 04:08:00|14227.4|14225.4|14228|14226|14228.1|14226.1|14227.3|14225.3|4
1649650090000|2022-04-11 04:08:10|14228.1|14226.1|14230|14228|14230|14228|14228.1|14226.1|10
1649650100000|2022-04-11 04:08:20|14229.8|14227.8|14229.4|14227.4|14229.8|14227.8|14229.1|14227.1|8
1649650110000|2022-04-11 04:08:30|14229.3|14227.3|14229.3|14227.3|14229.5|14227.5|14229.1|14227.1|4
1649650120000|2022-04-11 04:08:40|14229.4|14227.4|14228.5|14226.5|14229.6|14227.6|14228.3|14226.3|25
1649650130000|2022-04-11 04:08:50|14228.8|14226.8|14228.4|14226.4|14229|14227|14228.3|14226.3|8
1649650140000|2022-04-11 04:09:00|14228.5|14226.5|14228.3|14226.3|14228.8|14226.8|14228|14226|3
1649650150000|2022-04-11 04:09:10|14228.5|14226.5|14228.3|14226.3|14228.5|14226.5|14228.1|14226.1|3
1649650160000|2022-04-11 04:09:20|14228.1|14226.1|14228.5|14226.5|14228.5|14226.5|14228.1|14226.1|0
1649650170000|2022-04-11 04:09:30|14228.3|14226.3|14228.5|14226.5|14228.5|14226.5|14228|14226|6
1649650180000|2022-04-11 04:09:40|14228.6|14226.6|14229|14227|14229.5|14227.5|14228.5|14226.5|3
1649650190000|2022-04-11 04:09:50|14228.9|14226.9|14229.1|14227.1|14229.1|14227.1|14228.9|14226.9|0
1649650200000|2022-04-11 04:10:00|14229.3|14227.3|14229.3|14227.3|14229.5|14227.5|14229.1|14227.1|2
1649650210000|2022-04-11 04:10:10|14229.4|14227.4|14228.8|14226.8|14230|14228|14228.6|14226.6|12
1649650220000|2022-04-11 04:10:20|14228.6|14226.6|14227.4|14225.4|14228.6|14226.6|14227.4|14225.4|4
1649650230000|2022-04-11 04:10:30|14227.5|14225.5|14227.4|14225.4|14227.9|14225.9|14227.3|14225.3|2
1649650240000|2022-04-11 04:10:40|14227.5|14225.5|14227.8|14225.8|14227.8|14225.8|14226.5|14224.5|12
1649650250000|2022-04-11 04:10:50|14227.6|14225.6|14228.5|14226.5|14228.5|14226.5|14227.5|14225.5|9
1649650260000|2022-04-11 04:11:00|14228.4|14226.4|14228.8|14226.8|14228.8|14226.8|14228.1|14226.1|16
1649650270000|2022-04-11 04:11:10|14228.6|14226.6|14227.8|14225.8|14228.6|14226.6|14227.3|14225.3|2
1649650280000|2022-04-11 04:11:20|14227.6|14225.6|14226.9|14224.9|14227.6|14225.6|14226.6|14224.6|4
1649650290000|2022-04-11 04:11:30|14227|14225|14228|14226|14228|14226|14226.9|14224.9|3
1649650300000|2022-04-11 04:11:40|14227.9|14225.9|14228|14226|14228.3|14226.3|14226.8|14224.8|6
1649650310000|2022-04-11 04:11:50|14227.9|14225.9|14228|14226|14228|14226|14227.6|14225.6|0
1649650320000|2022-04-11 04:12:00|14228.1|14226.1|14227.9|14225.9|14228.1|14226.1|14227.5|14225.5|2
1649650330000|2022-04-11 04:12:10|14228|14226|14227.8|14225.8|14228|14226|14227.8|14225.8|1
1649650340000|2022-04-11 04:12:20|14227.5|14225.5|14227.8|14225.8|14227.8|14225.8|14227.3|14225.3|16
1649650350000|2022-04-11 04:12:30|14227.6|14225.6|14226.5|14224.5|14227.8|14225.8|14226.5|14224.5|8
1649650360000|2022-04-11 04:12:40|14226.4|14224.4|14226.5|14224.5|14226.9|14224.9|14226.3|14224.3|3
1649650370000|2022-04-11 04:12:50|14226.6|14224.6|14227.1|14225.1|14227.1|14225.1|14226.6|14224.6|4
1649650380000|2022-04-11 04:13:00|14227|14225|14227.5|14225.5|14228|14226|14227|14225|3
1649650390000|2022-04-11 04:13:10|14227.4|14225.4|14227.4|14225.4|14227.4|14225.4|14226.9|14224.9|2
1649650400000|2022-04-11 04:13:20|14227.3|14225.3|14227|14225|14227.3|14225.3|14226.9|14224.9|1
1649650410000|2022-04-11 04:13:30|14227.1|14225.1|14227|14225|14227.5|14225.5|14227|14225|4
1649650420000|2022-04-11 04:13:40|14226.9|14224.9|14226.6|14224.6|14226.9|14224.9|14226|14224|6
1649650430000|2022-04-11 04:13:50|14226.5|14224.5|14226.3|14224.3|14226.8|14224.8|14226.3|14224.3|1
1649650440000|2022-04-11 04:14:00|14226.4|14224.4|14226.8|14224.8|14227.6|14225.6|14226.3|14224.3|5
1649650450000|2022-04-11 04:14:10|14226.6|14224.6|14226.8|14224.8|14226.8|14224.8|14226.5|14224.5|2
1649650460000|2022-04-11 04:14:20|14226.6|14224.6|14226.5|14224.5|14226.8|14224.8|14226.3|14224.3|0
1649650470000|2022-04-11 04:14:30|14226.4|14224.4|14224.8|14222.8|14226.5|14224.5|14224.6|14222.6|14
1649650480000|2022-04-11 04:14:40|14224.6|14222.6|14225.3|14223.3|14225.3|14223.3|14224.3|14222.3|7
1649650490000|2022-04-11 04:14:50|14225.5|14223.5|14225.8|14223.8|14226.1|14224.1|14225.5|14223.5|7
1649650500000|2022-04-11 04:15:00|14225.6|14223.6|14225.8|14223.8|14226.1|14224.1|14225.5|14223.5|3
1649650510000|2022-04-11 04:15:10|14225.6|14223.6|14225.3|14223.3|14225.8|14223.8|14225.3|14223.3|3
1649650520000|2022-04-11 04:15:20|14225|14223|14224.5|14222.5|14225|14223|14224.4|14222.4|8
1649650530000|2022-04-11 04:15:30|14224.6|14222.6|14225.5|14223.5|14225.5|14223.5|14224.5|14222.5|10
1649650540000|2022-04-11 04:15:40|14225.4|14223.4|14225.5|14223.5|14225.6|14223.6|14225.3|14223.3|4
1649650550000|2022-04-11 04:15:50|14225.6|14223.6|14225.3|14223.3|14226.5|14224.5|14225.3|14223.3|9
1649650560000|2022-04-11 04:16:00|14225.1|14223.1|14224.1|14222.1|14225.1|14223.1|14224.1|14222.1|6
1649650570000|2022-04-11 04:16:10|14224.3|14222.3|14225.3|14223.3|14225.3|14223.3|14224.3|14222.3|4
1649650580000|2022-04-11 04:16:20|14225|14223|14225.3|14223.3|14225.5|14223.5|14225|14223|1
1649650590000|2022-04-11 04:16:30|14225.4|14223.4|14225.3|14223.3|14225.5|14223.5|14225.3|14223.3|0
1649650600000|2022-04-11 04:16:40|14225.1|14223.1|14225.1|14223.1|14225.1|14223.1|14225|14223|1
1649650610000|2022-04-11 04:16:50|14225|14223|14225.1|14223.1|14225.1|14223.1|14224.9|14222.9|3
1649650620000|2022-04-11 04:17:00|14225|14223|14226.9|14224.9|14226.9|14224.9|14224.9|14222.9|6
1649650630000|2022-04-11 04:17:10|14226.4|14224.4|14225.5|14223.5|14226.8|14224.8|14225.4|14223.4|7
1649650640000|2022-04-11 04:17:20|14225.4|14223.4|14226.6|14224.6|14226.6|14224.6|14225.4|14223.4|5
1649650650000|2022-04-11 04:17:30|14227|14225|14227.9|14225.9|14227.9|14225.9|14226.8|14224.8|11
1649650660000|2022-04-11 04:17:40|14227.8|14225.8|14227.1|14225.1|14228|14226|14227.1|14225.1|2
1649650670000|2022-04-11 04:17:50|14227.3|14225.3|14227|14225|14227.8|14225.8|14227|14225|6
1649650680000|2022-04-11 04:18:00|14226.9|14224.9|14227|14225|14227.3|14225.3|14226.6|14224.6|6
1649650690000|2022-04-11 04:18:10|14226.5|14224.5|14224.9|14222.9|14226.5|14224.5|14224.9|14222.9|14
1649650700000|2022-04-11 04:18:20|14224.8|14222.8|14224.5|14222.5|14225|14223|14224.1|14222.1|15
1649650710000|2022-04-11 04:18:30|14224.4|14222.4|14225|14223|14225.5|14223.5|14224.4|14222.4|7
1649650720000|2022-04-11 04:18:40|14224.9|14222.9|14225.9|14223.9|14225.9|14223.9|14224.8|14222.8|4
1649650730000|2022-04-11 04:18:50|14226|14224|14224.8|14222.8|14226|14224|14224.8|14222.8|3
1649650740000|2022-04-11 04:19:00|14224.6|14222.6|14223.5|14221.5|14224.6|14222.6|14223.4|14221.4|14
1649650750000|2022-04-11 04:19:10|14223.4|14221.4|14223.5|14221.5|14223.9|14221.9|14222.6|14220.6|13
1649650760000|2022-04-11 04:19:20|14224.3|14222.3|14223.6|14221.6|14224.5|14222.5|14223.5|14221.5|11
1649650770000|2022-04-11 04:19:30|14223.8|14221.8|14223.3|14221.3|14223.8|14221.8|14223|14221|8
1649650780000|2022-04-11 04:19:40|14223.1|14221.1|14223.3|14221.3|14223.4|14221.4|14223.1|14221.1|2
1649650790000|2022-04-11 04:19:50|14223.4|14221.4|14224.4|14222.4|14224.4|14222.4|14223.4|14221.4|5
1649650800000|2022-04-11 04:20:00|14224.5|14222.5|14225.4|14223.4|14225.4|14223.4|14224.3|14222.3|7
1649650810000|2022-04-11 04:20:10|14225.5|14223.5|14226.3|14224.3|14226.5|14224.5|14225.4|14223.4|4
1649650820000|2022-04-11 04:20:20|14226.4|14224.4|14226.9|14224.9|14227|14225|14226.4|14224.4|4
1649650830000|2022-04-11 04:20:30|14227|14225|14227.5|14225.5|14228.1|14226.1|14227|14225|52
1649650840000|2022-04-11 04:20:40|14227.3|14225.3|14227.8|14225.8|14228.3|14226.3|14227.3|14225.3|1
1649650850000|2022-04-11 04:20:50|14227.9|14225.9|14228|14226|14228.4|14226.4|14227.8|14225.8|1
1649650860000|2022-04-11 04:21:00|14228.1|14226.1|14229.3|14227.3|14229.5|14227.5|14228|14226|11
1649650870000|2022-04-11 04:21:10|14229.1|14227.1|14229.5|14227.5|14229.5|14227.5|14228.8|14226.8|2
1649650880000|2022-04-11 04:21:20|14229.4|14227.4|14229.5|14227.5|14229.6|14227.6|14229.3|14227.3|3
1649650890000|2022-04-11 04:21:30|14229.3|14227.3|14229.1|14227.1|14229.5|14227.5|14229.1|14227.1|1
1649650900000|2022-04-11 04:21:40|14229.4|14227.4|14229.8|14227.8|14229.8|14227.8|14229.3|14227.3|1
1649650910000|2022-04-11 04:21:50|14229.6|14227.6|14230.1|14228.1|14230.5|14228.5|14229.1|14227.1|14
1649650920000|2022-04-11 04:22:00|14230|14228|14230.5|14228.5|14230.6|14228.6|14229.3|14227.3|22
1649650930000|2022-04-11 04:22:10|14230.4|14228.4|14230.5|14228.5|14230.8|14228.8|14230.1|14228.1|7
1649650940000|2022-04-11 04:22:20|14230.3|14228.3|14230.5|14228.5|14231|14229|14230.3|14228.3|18
1649650950000|2022-04-11 04:22:30|14230.3|14228.3|14231|14229|14231|14229|14230.3|14228.3|2
1649650960000|2022-04-11 04:22:40|14231.1|14229.1|14231.3|14229.3|14231.5|14229.5|14230.6|14228.6|11
1649650970000|2022-04-11 04:22:50|14231.4|14229.4|14230.1|14228.1|14231.4|14229.4|14230|14228|12
1649650980000|2022-04-11 04:23:00|14230.3|14228.3|14229.6|14227.6|14230.3|14228.3|14229.5|14227.5|10
1649650990000|2022-04-11 04:23:10|14229.8|14227.8|14230|14228|14230|14228|14229.6|14227.6|1
1649651000000|2022-04-11 04:23:20|14229.8|14227.8|14229.9|14227.9|14229.9|14227.9|14229.3|14227.3|14
1649651010000|2022-04-11 04:23:30|14230|14228|14230|14228|14230|14228|14229.9|14227.9|1
1649651020000|2022-04-11 04:23:40|14230.1|14228.1|14228.8|14226.8|14230.1|14228.1|14228.8|14226.8|7
1649651030000|2022-04-11 04:23:50|14228.6|14226.6|14229|14227|14229|14227|14228|14226|3
1649651040000|2022-04-11 04:24:00|14228.9|14226.9|14228.5|14226.5|14229|14227|14228.5|14226.5|4
1649651050000|2022-04-11 04:24:10|14228.1|14226.1|14227.3|14225.3|14228.3|14226.3|14227.3|14225.3|5
1649651060000|2022-04-11 04:24:20|14227.5|14225.5|14227.3|14225.3|14227.8|14225.8|14227.3|14225.3|3
1649651070000|2022-04-11 04:24:30|14227.1|14225.1|14227.8|14225.8|14228|14226|14227.1|14225.1|3
1649651080000|2022-04-11 04:24:40|14227.5|14225.5|14227.3|14225.3|14227.5|14225.5|14227|14225|5
1649651090000|2022-04-11 04:24:50|14227.8|14225.8|14226.5|14224.5|14227.8|14225.8|14226.5|14224.5|9
1649651100000|2022-04-11 04:25:00|14226.6|14224.6|14226.4|14224.4|14227.4|14225.4|14226.3|14224.3|5
1649651110000|2022-04-11 04:25:10|14226.3|14224.3|14226.3|14224.3|14226.6|14224.6|14225.4|14223.4|16
1649651120000|2022-04-11 04:25:20|14226.1|14224.1|14225.3|14223.3|14226.3|14224.3|14225.3|14223.3|2
1649651130000|2022-04-11 04:25:30|14225.4|14223.4|14224.8|14222.8|14225.5|14223.5|14224.5|14222.5|6
1649651140000|2022-04-11 04:25:40|14224.9|14222.9|14224.5|14222.5|14225.1|14223.1|14224.5|14222.5|5
1649651150000|2022-04-11 04:25:50|14224.4|14222.4|14223.5|14221.5|14224.4|14222.4|14221.9|14219.9|37
1649651160000|2022-04-11 04:26:00|14223.4|14221.4|14223.3|14221.3|14224.5|14222.5|14223.3|14221.3|23
1649651170000|2022-04-11 04:26:10|14223.1|14221.1|14221|14219|14223.1|14221.1|14220.8|14218.8|45
1649651180000|2022-04-11 04:26:20|14220.9|14218.9|14220.1|14218.1|14221.3|14219.3|14219.8|14217.8|34
1649651190000|2022-04-11 04:26:30|14220|14218|14219|14217|14220|14218|14218.1|14216.1|32
1649651200000|2022-04-11 04:26:40|14219.3|14217.3|14219.5|14217.5|14220.1|14218.1|14219|14217|26
1649651210000|2022-04-11 04:26:50|14219.3|14217.3|14218.3|14216.3|14219.5|14217.5|14218.3|14216.3|7
1649651220000|2022-04-11 04:27:00|14218.4|14216.4|14219.1|14217.1|14220.5|14218.5|14218.4|14216.4|15
1649651230000|2022-04-11 04:27:10|14219.3|14217.3|14219.4|14217.4|14219.8|14217.8|14219.3|14217.3|2
1649651240000|2022-04-11 04:27:20|14219.5|14217.5|14219.5|14217.5|14219.8|14217.8|14219.1|14217.1|2
1649651250000|2022-04-11 04:27:30|14219.6|14217.6|14217.8|14215.8|14219.6|14217.6|14217.8|14215.8|12
1649651260000|2022-04-11 04:27:40|14217.9|14215.9|14217.9|14215.9|14218.3|14216.3|14217.8|14215.8|9
1649651270000|2022-04-11 04:27:50|14218|14216|14218.5|14216.5|14218.6|14216.6|14217.8|14215.8|7
1649651280000|2022-04-11 04:28:00|14218.4|14216.4|14218.9|14216.9|14219.6|14217.6|14218.3|14216.3|8
1649651290000|2022-04-11 04:28:10|14218.8|14216.8|14218.3|14216.3|14219.5|14217.5|14218.3|14216.3|9
1649651300000|2022-04-11 04:28:20|14218.4|14216.4|14217.9|14215.9|14218.4|14216.4|14217.6|14215.6|10
1649651310000|2022-04-11 04:28:30|14218|14216|14218.4|14216.4|14218.6|14216.6|14218|14216|8
1649651320000|2022-04-11 04:28:40|14218.5|14216.5|14217.6|14215.6|14218.8|14216.8|14217.5|14215.5|11
1649651330000|2022-04-11 04:28:50|14218|14216|14217.6|14215.6|14218.5|14216.5|14217.5|14215.5|8
1649651340000|2022-04-11 04:29:00|14217.5|14215.5|14216.3|14214.3|14217.6|14215.6|14215.9|14213.9|23
1649651350000|2022-04-11 04:29:10|14216.1|14214.1|14216.1|14214.1|14216.4|14214.4|14216.1|14214.1|0
1649651360000|2022-04-11 04:29:20|14215.9|14213.9|14216.5|14214.5|14217|14215|14215.6|14213.6|14
1649651370000|2022-04-11 04:29:30|14216.4|14214.4|14216.5|14214.5|14217.6|14215.6|14216.3|14214.3|29
1649651380000|2022-04-11 04:29:40|14216.6|14214.6|14217|14215|14217.3|14215.3|14216.5|14214.5|12
1649651390000|2022-04-11 04:29:50|14217.3|14215.3|14217.8|14215.8|14218|14216|14217.1|14215.1|18
1649651400000|2022-04-11 04:30:00|14217.6|14215.6|14216.6|14214.6|14218.1|14216.1|14216.6|14214.6|22
1649651410000|2022-04-11 04:30:10|14215.9|14213.9|14216.8|14214.8|14216.8|14214.8|14215.8|14213.8|12
1649651420000|2022-04-11 04:30:20|14216.6|14214.6|14215.3|14213.3|14217|14215|14215|14213|15
1649651430000|2022-04-11 04:30:30|14215.1|14213.1|14214.9|14212.9|14215.3|14213.3|14214.6|14212.6|14
1649651440000|2022-04-11 04:30:40|14214.5|14212.5|14214.3|14212.3|14214.9|14212.9|14213.9|14211.9|20
1649651450000|2022-04-11 04:30:50|14214.1|14212.1|14213.5|14211.5|14214.5|14212.5|14213.5|14211.5|9
1649651460000|2022-04-11 04:31:00|14213.4|14211.4|14214.5|14212.5|14214.9|14212.9|14213.4|14211.4|13
1649651470000|2022-04-11 04:31:10|14214.8|14212.8|14214.5|14212.5|14216.3|14214.3|14213.8|14211.8|25
1649651480000|2022-04-11 04:31:20|14214.6|14212.6|14215.5|14213.5|14216.3|14214.3|14214.6|14212.6|6
1649651490000|2022-04-11 04:31:30|14215|14213|14215.6|14213.6|14215.8|14213.8|14214|14212|8
1649651500000|2022-04-11 04:31:40|14215.8|14213.8|14217.1|14215.1|14217.5|14215.5|14215.8|14213.8|9
1649651510000|2022-04-11 04:31:50|14217|14215|14216|14214|14217.1|14215.1|14216|14214|4
1649651520000|2022-04-11 04:32:00|14215.9|14213.9|14214.9|14212.9|14216|14214|14214.3|14212.3|15
1649651530000|2022-04-11 04:32:10|14214.6|14212.6|14216.1|14214.1|14216.3|14214.3|14214.6|14212.6|6
1649651540000|2022-04-11 04:32:20|14216|14214|14214.4|14212.4|14216.1|14214.1|14214.4|14212.4|14
1649651550000|2022-04-11 04:32:30|14214.3|14212.3|14214.4|14212.4|14214.5|14212.5|14214|14212|1
1649651560000|2022-04-11 04:32:40|14214.1|14212.1|14213.5|14211.5|14214.3|14212.3|14213.4|14211.4|22
1649651570000|2022-04-11 04:32:50|14213.4|14211.4|14213.5|14211.5|14213.8|14211.8|14213|14211|11
1649651580000|2022-04-11 04:33:00|14213.1|14211.1|14211.8|14209.8|14213.1|14211.1|14211|14209|28
1649651590000|2022-04-11 04:33:10|14211.9|14209.9|14211.9|14209.9|14212|14210|14211|14209|17
1649651600000|2022-04-11 04:33:20|14211.5|14209.5|14211|14209|14211.9|14209.9|14210.9|14208.9|14
1649651610000|2022-04-11 04:33:30|14211.1|14209.1|14211.3|14209.3|14211.4|14209.4|14210.9|14208.9|6
1649651620000|2022-04-11 04:33:40|14211.4|14209.4|14211.5|14209.5|14212.5|14210.5|14211.4|14209.4|11
1649651630000|2022-04-11 04:33:50|14211.6|14209.6|14211.6|14209.6|14211.8|14209.8|14211.1|14209.1|4
1649651640000|2022-04-11 04:34:00|14211.5|14209.5|14211.4|14209.4|14211.6|14209.6|14210.9|14208.9|5
1649651650000|2022-04-11 04:34:10|14211.5|14209.5|14212.9|14210.9|14212.9|14210.9|14211.4|14209.4|3
1649651660000|2022-04-11 04:34:20|14213|14211|14213.4|14211.4|14213.6|14211.6|14212.9|14210.9|0
1649651670000|2022-04-11 04:34:30|14213.3|14211.3|14214|14212|14214.9|14212.9|14213|14211|7
1649651680000|2022-04-11 04:34:40|14213.9|14211.9|14211.8|14209.8|14214|14212|14211.8|14209.8|2
1649651690000|2022-04-11 04:34:50|14211.6|14209.6|14209.5|14207.5|14211.6|14209.6|14209|14207|39
1649651700000|2022-04-11 04:35:00|14209.6|14207.6|14209.1|14207.1|14209.6|14207.6|14208.9|14206.9|18
1649651710000|2022-04-11 04:35:10|14209.3|14207.3|14210.9|14208.9|14210.9|14208.9|14209.1|14207.1|11
1649651720000|2022-04-11 04:35:20|14211|14209|14212|14210|14212.8|14210.8|14210.8|14208.8|16
1649651730000|2022-04-11 04:35:30|14211.9|14209.9|14212.9|14210.9|14213.1|14211.1|14211.5|14209.5|11
1649651740000|2022-04-11 04:35:40|14212.8|14210.8|14212.9|14210.9|14213.5|14211.5|14212.6|14210.6|7
1649651750000|2022-04-11 04:35:50|14212.8|14210.8|14213.3|14211.3|14213.4|14211.4|14212.8|14210.8|2
1649651760000|2022-04-11 04:36:00|14213.6|14211.6|14213.1|14211.1|14213.6|14211.6|14212.9|14210.9|2
1649651770000|2022-04-11 04:36:10|14213|14211|14212.4|14210.4|14213.5|14211.5|14212.4|14210.4|11
1649651780000|2022-04-11 04:36:20|14212.3|14210.3|14212.8|14210.8|14213.1|14211.1|14212.3|14210.3|6
1649651790000|2022-04-11 04:36:30|14212.9|14210.9|14212.8|14210.8|14213.1|14211.1|14212.8|14210.8|2
1649651800000|2022-04-11 04:36:40|14212.9|14210.9|14212.6|14210.6|14213.1|14211.1|14212.6|14210.6|8
1649651820000|2022-04-11 04:37:00|14212.8|14210.8|14213|14211|14213.1|14211.1|14212.6|14210.6|1
1649651830000|2022-04-11 04:37:10|14213.1|14211.1|14213.3|14211.3|14213.5|14211.5|14213|14211|6
1649651840000|2022-04-11 04:37:20|14213.4|14211.4|14212.6|14210.6|14213.4|14211.4|14212.5|14210.5|8
1649651850000|2022-04-11 04:37:30|14212.8|14210.8|14212.5|14210.5|14212.9|14210.9|14212.5|14210.5|9
1649651860000|2022-04-11 04:37:40|14212.6|14210.6|14211.5|14209.5|14212.6|14210.6|14211.3|14209.3|21
1649651870000|2022-04-11 04:37:50|14211.4|14209.4|14211.5|14209.5|14211.8|14209.8|14211.3|14209.3|1
1649651880000|2022-04-11 04:38:00|14211.4|14209.4|14212|14210|14212.3|14210.3|14211.4|14209.4|8
1649651890000|2022-04-11 04:38:10|14212.1|14210.1|14211.4|14209.4|14212.3|14210.3|14211.4|14209.4|5
1649651900000|2022-04-11 04:38:20|14211.8|14209.8|14212|14210|14212.3|14210.3|14211.8|14209.8|4
1649651910000|2022-04-11 04:38:30|14211.8|14209.8|14210.5|14208.5|14211.9|14209.9|14210.5|14208.5|2
1649651920000|2022-04-11 04:38:40|14210.4|14208.4|14211|14209|14211|14209|14210.4|14208.4|2
1649651930000|2022-04-11 04:38:50|14210.9|14208.9|14209.8|14207.8|14210.9|14208.9|14209.8|14207.8|5
1649651940000|2022-04-11 04:39:00|14209.5|14207.5|14210.6|14208.6|14210.6|14208.6|14209.4|14207.4|6
1649651950000|2022-04-11 04:39:10|14210.8|14208.8|14210.1|14208.1|14211|14209|14210.1|14208.1|2
1649651960000|2022-04-11 04:39:20|14209.5|14207.5|14210.1|14208.1|14210.5|14208.5|14209.5|14207.5|6
1649651970000|2022-04-11 04:39:30|14210.5|14208.5|14210.5|14208.5|14210.6|14208.6|14210|14208|3
1649651980000|2022-04-11 04:39:40|14210.6|14208.6|14212.1|14210.1|14212.1|14210.1|14210.6|14208.6|3
1649651990000|2022-04-11 04:39:50|14212.3|14210.3|14212.1|14210.1|14212.5|14210.5|14211.8|14209.8|9
1649652000000|2022-04-11 04:40:00|14212.4|14210.4|14212.6|14210.6|14213.3|14211.3|14212.1|14210.1|8
1649652010000|2022-04-11 04:40:10|14213.1|14211.1|14213|14211|14213.1|14211.1|14212.8|14210.8|7
1649652020000|2022-04-11 04:40:20|14212.9|14210.9|14212.6|14210.6|14212.9|14210.9|14212.1|14210.1|1
1649652030000|2022-04-11 04:40:30|14212.5|14210.5|14212.4|14210.4|14212.8|14210.8|14212.1|14210.1|3
1649652040000|2022-04-11 04:40:40|14212.8|14210.8|14212.8|14210.8|14213|14211|14212.8|14210.8|0
1649652050000|2022-04-11 04:40:50|14212.9|14210.9|14214.3|14212.3|14214.4|14212.4|14212.9|14210.9|23
1649652060000|2022-04-11 04:41:00|14213.9|14211.9|14213.9|14211.9|14214.3|14212.3|14213.3|14211.3|5
1649652070000|2022-04-11 04:41:10|14213.8|14211.8|14214.4|14212.4|14214.8|14212.8|14213.8|14211.8|12
1649652080000|2022-04-11 04:41:20|14214.3|14212.3|14214.4|14212.4|14214.5|14212.5|14214|14212|3
1649652090000|2022-04-11 04:41:30|14214.5|14212.5|14214.3|14212.3|14214.5|14212.5|14214|14212|1
1649652100000|2022-04-11 04:41:40|14214.1|14212.1|14214.1|14212.1|14214.5|14212.5|14214|14212|7
1649652110000|2022-04-11 04:41:50|14214|14212|14214.8|14212.8|14214.9|14212.9|14214|14212|5
1649652120000|2022-04-11 04:42:00|14214.5|14212.5|14214.9|14212.9|14214.9|14212.9|14214.5|14212.5|1
1649652130000|2022-04-11 04:42:10|14215|14213|14215|14213|14215.3|14213.3|14214.8|14212.8|9
1649652140000|2022-04-11 04:42:20|14215.1|14213.1|14216.3|14214.3|14216.3|14214.3|14215|14213|14
1649652150000|2022-04-11 04:42:30|14216.4|14214.4|14215.5|14213.5|14216.6|14214.6|14214.6|14212.6|19
1649652160000|2022-04-11 04:42:40|14215.6|14213.6|14216|14214|14216.4|14214.4|14215|14213|3
1649652170000|2022-04-11 04:42:50|14216.3|14214.3|14216.3|14214.3|14216.5|14214.5|14216|14214|7
1649652180000|2022-04-11 04:43:00|14216.4|14214.4|14217|14215|14217.3|14215.3|14216.1|14214.1|16
1649652190000|2022-04-11 04:43:10|14217.3|14215.3|14216.8|14214.8|14217.3|14215.3|14216.6|14214.6|5
1649652200000|2022-04-11 04:43:20|14216.9|14214.9|14216.8|14214.8|14217|14215|14216.8|14214.8|1
1649652210000|2022-04-11 04:43:30|14216.9|14214.9|14217|14215|14217|14215|14216.6|14214.6|6
1649652220000|2022-04-11 04:43:40|14216.9|14214.9|14216.6|14214.6|14216.9|14214.9|14216.5|14214.5|0
1649652230000|2022-04-11 04:43:50|14216|14214|14215.5|14213.5|14216.1|14214.1|14215.5|14213.5|11
1649652240000|2022-04-11 04:44:00|14215.3|14213.3|14214.5|14212.5|14215.3|14213.3|14214|14212|3
1649652250000|2022-04-11 04:44:10|14214.4|14212.4|14214.5|14212.5|14214.5|14212.5|14214.4|14212.4|0
1649652260000|2022-04-11 04:44:20|14214.4|14212.4|14214.5|14212.5|14214.5|14212.5|14214.4|14212.4|1
1649652270000|2022-04-11 04:44:30|14214.4|14212.4|14214.5|14212.5|14214.5|14212.5|14214.3|14212.3|0
1649652280000|2022-04-11 04:44:40|14214.6|14212.6|14215.3|14213.3|14215.5|14213.5|14214.6|14212.6|4
1649652290000|2022-04-11 04:44:50|14214.8|14212.8|14215.3|14213.3|14215.3|14213.3|14214.8|14212.8|3
1649652300000|2022-04-11 04:45:00|14215.1|14213.1|14215.3|14213.3|14215.3|14213.3|14215|14213|0
1649652310000|2022-04-11 04:45:10|14215.4|14213.4|14215.3|14213.3|14215.4|14213.4|14215.1|14213.1|1
1649652320000|2022-04-11 04:45:20|14215.1|14213.1|14214.9|14212.9|14215.3|14213.3|14214.8|14212.8|1
1649652330000|2022-04-11 04:45:30|14215|14213|14215.8|14213.8|14215.8|14213.8|14215|14213|12
1649652340000|2022-04-11 04:45:40|14215.9|14213.9|14216|14214|14216.3|14214.3|14215.9|14213.9|2
1649652350000|2022-04-11 04:45:50|14216.1|14214.1|14216|14214|14216.1|14214.1|14215.6|14213.6|2
1649652360000|2022-04-11 04:46:00|14216.1|14214.1|14215.5|14213.5|14216.1|14214.1|14215.5|14213.5|1
1649652370000|2022-04-11 04:46:10|14215.6|14213.6|14215.9|14213.9|14215.9|14213.9|14215.5|14213.5|5
1649652380000|2022-04-11 04:46:20|14215.8|14213.8|14215|14213|14215.9|14213.9|14215|14213|3
1649652390000|2022-04-11 04:46:30|14214.9|14212.9|14215|14213|14215.4|14213.4|14214.8|14212.8|2
1649652400000|2022-04-11 04:46:40|14215.1|14213.1|14215.1|14213.1|14215.1|14213.1|14215.1|14213.1|0
1649652410000|2022-04-11 04:46:50|14215.8|14213.8|14215.3|14213.3|14215.8|14213.8|14215|14213|2
1649652420000|2022-04-11 04:47:00|14215.1|14213.1|14215.1|14213.1|14215.1|14213.1|14215|14213|0
1649652430000|2022-04-11 04:47:10|14215.3|14213.3|14215.5|14213.5|14215.5|14213.5|14215.3|14213.3|4
1649652440000|2022-04-11 04:47:20|14215.4|14213.4|14214.8|14212.8|14215.4|14213.4|14213.5|14211.5|18
1649652450000|2022-04-11 04:47:30|14214.6|14212.6|14214.8|14212.8|14214.8|14212.8|14214.5|14212.5|1
1649652460000|2022-04-11 04:47:40|14214.3|14212.3|14214.5|14212.5|14214.6|14212.6|14213.8|14211.8|2
1649652470000|2022-04-11 04:47:50|14214.6|14212.6|14214.8|14212.8|14214.8|14212.8|14214.5|14212.5|0
1649652480000|2022-04-11 04:48:00|14214.6|14212.6|14213.8|14211.8|14214.6|14212.6|14213.8|14211.8|1
1649652490000|2022-04-11 04:48:10|14213.9|14211.9|14212.9|14210.9|14213.9|14211.9|14212.9|14210.9|11
1649652500000|2022-04-11 04:48:20|14212.8|14210.8|14213.4|14211.4|14213.4|14211.4|14212.4|14210.4|10
1649652510000|2022-04-11 04:48:30|14213.6|14211.6|14214.3|14212.3|14214.4|14212.4|14213.6|14211.6|6
1649652520000|2022-04-11 04:48:40|14214.4|14212.4|14214.5|14212.5|14214.9|14212.9|14214.4|14212.4|1
1649652530000|2022-04-11 04:48:50|14214.4|14212.4|14214.9|14212.9|14214.9|14212.9|14214.4|14212.4|3
1649652540000|2022-04-11 04:49:00|14215.3|14213.3|14215.5|14213.5|14215.6|14213.6|14215.3|14213.3|2
1649652550000|2022-04-11 04:49:10|14215.4|14213.4|14213.9|14211.9|14215.4|14213.4|14213.9|14211.9|7
1649652560000|2022-04-11 04:49:20|14214|14212|14216.6|14214.6|14216.6|14214.6|14213.9|14211.9|7
1649652570000|2022-04-11 04:49:30|14216.8|14214.8|14216.8|14214.8|14217|14215|14216.5|14214.5|8
1649652580000|2022-04-11 04:49:40|14216.9|14214.9|14216.1|14214.1|14216.9|14214.9|14216|14214|6
1649652590000|2022-04-11 04:49:50|14216|14214|14216|14214|14216.5|14214.5|14215.8|14213.8|3
1649652600000|2022-04-11 04:50:00|14216.1|14214.1|14216.3|14214.3|14216.6|14214.6|14216|14214|0
1649652610000|2022-04-11 04:50:10|14216.4|14214.4|14216.3|14214.3|14216.5|14214.5|14216.3|14214.3|1
1649652620000|2022-04-11 04:50:20|14216.5|14214.5|14216|14214|14216.5|14214.5|14216|14214|27
1649652630000|2022-04-11 04:50:30|14216.1|14214.1|14215.9|14213.9|14216.5|14214.5|14215.9|14213.9|7
1649652640000|2022-04-11 04:50:40|14215.8|14213.8|14215.4|14213.4|14215.8|14213.8|14215.3|14213.3|4
1649652650000|2022-04-11 04:50:50|14215.3|14213.3|14215.8|14213.8|14215.8|14213.8|14215.3|14213.3|2
1649652660000|2022-04-11 04:51:00|14215.9|14213.9|14216.1|14214.1|14216.3|14214.3|14215.8|14213.8|1
1649652670000|2022-04-11 04:51:10|14216|14214|14216|14214|14216.3|14214.3|14215.8|14213.8|1
1649652680000|2022-04-11 04:51:20|14215.9|14213.9|14215.5|14213.5|14216|14214|14215.3|14213.3|3
1649652690000|2022-04-11 04:51:30|14215.4|14213.4|14214.9|14212.9|14215.5|14213.5|14214.9|14212.9|6
1649652700000|2022-04-11 04:51:40|14214.8|14212.8|14215|14213|14215.3|14213.3|14214.6|14212.6|1
1649652710000|2022-04-11 04:51:50|14215.1|14213.1|14214.6|14212.6|14215.1|14213.1|14214.6|14212.6|0
1649652720000|2022-04-11 04:52:00|14214.5|14212.5|14213.3|14211.3|14214.6|14212.6|14213.3|14211.3|6
1649652730000|2022-04-11 04:52:10|14213.1|14211.1|14211.3|14209.3|14213.3|14211.3|14211.3|14209.3|25
1649652740000|2022-04-11 04:52:20|14212|14210|14212.6|14210.6|14212.6|14210.6|14211.8|14209.8|16
1649652750000|2022-04-11 04:52:30|14212.3|14210.3|14211.8|14209.8|14212.3|14210.3|14211.5|14209.5|4
1649652760000|2022-04-11 04:52:40|14211.6|14209.6|14213.6|14211.6|14213.6|14211.6|14211.6|14209.6|8
1649652770000|2022-04-11 04:52:50|14213.5|14211.5|14213.5|14211.5|14213.5|14211.5|14213.1|14211.1|0
1649652780000|2022-04-11 04:53:00|14213.6|14211.6|14213.9|14211.9|14214|14212|14213.6|14211.6|0
1649652790000|2022-04-11 04:53:10|14214.1|14212.1|14215.5|14213.5|14215.5|14213.5|14214.1|14212.1|4
1649652800000|2022-04-11 04:53:20|14215.6|14213.6|14218.8|14216.8|14219.9|14217.9|14215.6|14213.6|105
1649652810000|2022-04-11 04:53:30|14219|14217|14220|14218|14220|14218|14218.3|14216.3|15
1649652820000|2022-04-11 04:53:40|14219.8|14217.8|14219.5|14217.5|14220.3|14218.3|14219.3|14217.3|14
1649652830000|2022-04-11 04:53:50|14219.4|14217.4|14219.3|14217.3|14219.5|14217.5|14219.3|14217.3|2
1649652840000|2022-04-11 04:54:00|14219.4|14217.4|14219.3|14217.3|14219.4|14217.4|14218.6|14216.6|10
1649652850000|2022-04-11 04:54:10|14218.9|14216.9|14218.5|14216.5|14218.9|14216.9|14218.4|14216.4|9
1649652860000|2022-04-11 04:54:20|14218.3|14216.3|14218.1|14216.1|14218.3|14216.3|14218|14216|3
1649652870000|2022-04-11 04:54:30|14217.9|14215.9|14218.4|14216.4|14218.4|14216.4|14217.9|14215.9|4
1649652880000|2022-04-11 04:54:40|14218.3|14216.3|14216.1|14214.1|14218.4|14216.4|14215.8|14213.8|44
1649652890000|2022-04-11 04:54:50|14216|14214|14215.6|14213.6|14216|14214|14215.6|14213.6|0
1649652900000|2022-04-11 04:55:00|14215.8|14213.8|14215.9|14213.9|14216.5|14214.5|14215.8|14213.8|7
1649652910000|2022-04-11 04:55:10|14216|14214|14215.8|14213.8|14216|14214|14215.6|14213.6|0
1649652920000|2022-04-11 04:55:20|14215.5|14213.5|14216.1|14214.1|14216.1|14214.1|14215.5|14213.5|5
1649652930000|2022-04-11 04:55:30|14216.3|14214.3|14216.5|14214.5|14216.6|14214.6|14216.3|14214.3|1
1649652940000|2022-04-11 04:55:40|14216.4|14214.4|14215.5|14213.5|14216.4|14214.4|14215.3|14213.3|5
1649652950000|2022-04-11 04:55:50|14215.4|14213.4|14215.4|14213.4|14215.8|14213.8|14215.3|14213.3|1
1649652960000|2022-04-11 04:56:00|14215.5|14213.5|14215.3|14213.3|14216.3|14214.3|14215|14213|5
1649652970000|2022-04-11 04:56:10|14215.1|14213.1|14214|14212|14215.3|14213.3|14214|14212|3
1649652980000|2022-04-11 04:56:20|14213.9|14211.9|14213.4|14211.4|14214.1|14212.1|14213.4|14211.4|2
1649652990000|2022-04-11 04:56:30|14213.5|14211.5|14212.9|14210.9|14213.5|14211.5|14212.8|14210.8|6
1649653000000|2022-04-11 04:56:40|14212.8|14210.8|14208.3|14206.3|14212.8|14210.8|14208.1|14206.1|42
1649653010000|2022-04-11 04:56:50|14208.5|14206.5|14209.3|14207.3|14209.3|14207.3|14206.3|14204.3|63
1649653020000|2022-04-11 04:57:00|14209.1|14207.1|14206.8|14204.8|14209.6|14207.6|14206.8|14204.8|22
1649653030000|2022-04-11 04:57:10|14207|14205|14207.8|14205.8|14207.8|14205.8|14205.5|14203.5|16
1649653040000|2022-04-11 04:57:20|14209.1|14207.1|14210.1|14208.1|14210.3|14208.3|14208.4|14206.4|9
1649653050000|2022-04-11 04:57:30|14210.3|14208.3|14208.3|14206.3|14210.3|14208.3|14207.8|14205.8|5
1649653060000|2022-04-11 04:57:40|14208.1|14206.1|14205.8|14203.8|14208.1|14206.1|14205.8|14203.8|19
1649653070000|2022-04-11 04:57:50|14205.9|14203.9|14206|14204|14206.3|14204.3|14205.9|14203.9|2
1649653080000|2022-04-11 04:58:00|14206.1|14204.1|14206|14204|14206.3|14204.3|14205.9|14203.9|5
1649653090000|2022-04-11 04:58:10|14206.1|14204.1|14207|14205|14207.3|14205.3|14206.1|14204.1|6
1649653100000|2022-04-11 04:58:20|14207.1|14205.1|14205|14203|14207.4|14205.4|14205|14203|43
1649653110000|2022-04-11 04:58:30|14204.9|14202.9|14204|14202|14205.4|14203.4|14203.8|14201.8|26
1649653120000|2022-04-11 04:58:40|14204.4|14202.4|14203.4|14201.4|14204.4|14202.4|14202.8|14200.8|13
1649653130000|2022-04-11 04:58:50|14203.6|14201.6|14202.3|14200.3|14203.6|14201.6|14202.3|14200.3|12
1649653140000|2022-04-11 04:59:00|14202.4|14200.4|14201.6|14199.6|14202.4|14200.4|14201.4|14199.4|11
1649653150000|2022-04-11 04:59:10|14201.8|14199.8|14202.3|14200.3|14202.8|14200.8|14201.8|14199.8|15
1649653160000|2022-04-11 04:59:20|14202.4|14200.4|14204.3|14202.3|14205.3|14203.3|14202.3|14200.3|10
1649653170000|2022-04-11 04:59:30|14204.1|14202.1|14202.6|14200.6|14204.1|14202.1|14201.9|14199.9|7
1649653180000|2022-04-11 04:59:40|14202.8|14200.8|14202|14200|14203.3|14201.3|14201.6|14199.6|5
1649653190000|2022-04-11 04:59:50|14202.1|14200.1|14202.3|14200.3|14202.3|14200.3|14201.9|14199.9|2
1649653200000|2022-04-11 05:00:00|14202.1|14200.1|14203.6|14201.6|14204.5|14202.5|14202.1|14200.1|29
1649653210000|2022-04-11 05:00:10|14203.4|14201.4|14204.3|14202.3|14204.4|14202.4|14202.9|14200.9|6
1649653220000|2022-04-11 05:00:20|14204.1|14202.1|14204.1|14202.1|14204.4|14202.4|14203.8|14201.8|4
1649653230000|2022-04-11 05:00:30|14204.3|14202.3|14206.5|14204.5|14206.9|14204.9|14204.3|14202.3|24
1649653240000|2022-04-11 05:00:40|14206.6|14204.6|14205.4|14203.4|14206.8|14204.8|14205.3|14203.3|17
1649653250000|2022-04-11 05:00:50|14205.5|14203.5|14206|14204|14206.3|14204.3|14205.3|14203.3|5
1649653260000|2022-04-11 05:01:00|14205.5|14203.5|14206.4|14204.4|14206.4|14204.4|14204.3|14202.3|12
1649653270000|2022-04-11 05:01:10|14207|14205|14206.5|14204.5|14207.1|14205.1|14206.4|14204.4|8
1649653280000|2022-04-11 05:01:20|14206.3|14204.3|14206.6|14204.6|14207|14205|14206.3|14204.3|3
1649653290000|2022-04-11 05:01:30|14206.8|14204.8|14207.9|14205.9|14209.3|14207.3|14206.8|14204.8|14
1649653300000|2022-04-11 05:01:40|14208|14206|14208|14206|14208.8|14206.8|14207|14205|12
1649653310000|2022-04-11 05:01:50|14207.9|14205.9|14207.9|14205.9|14208.4|14206.4|14207.5|14205.5|9
1649653320000|2022-04-11 05:02:00|14207.8|14205.8|14207.8|14205.8|14208.1|14206.1|14207|14205|4
1649653330000|2022-04-11 05:02:10|14207.9|14205.9|14207.8|14205.8|14208.5|14206.5|14207.4|14205.4|6
1649653340000|2022-04-11 05:02:20|14207.6|14205.6|14208.4|14206.4|14208.4|14206.4|14207.5|14205.5|1
1649653350000|2022-04-11 05:02:30|14208.3|14206.3|14208.5|14206.5|14208.8|14206.8|14208.3|14206.3|4
1649653360000|2022-04-11 05:02:40|14208.3|14206.3|14208.1|14206.1|14208.4|14206.4|14207.8|14205.8|1
1649653370000|2022-04-11 05:02:50|14208.3|14206.3|14209.9|14207.9|14209.9|14207.9|14208|14206|15
1649653380000|2022-04-11 05:03:00|14209.6|14207.6|14209.9|14207.9|14211|14209|14209.6|14207.6|17
1649653390000|2022-04-11 05:03:10|14209.8|14207.8|14209.5|14207.5|14210.1|14208.1|14209.1|14207.1|32
1649653400000|2022-04-11 05:03:20|14209.8|14207.8|14210.1|14208.1|14210.1|14208.1|14209.3|14207.3|3
1649653410000|2022-04-11 05:03:30|14210|14208|14209.3|14207.3|14210.3|14208.3|14209.3|14207.3|0
1649653420000|2022-04-11 05:03:40|14209.4|14207.4|14209.5|14207.5|14209.5|14207.5|14209.1|14207.1|25
1649653430000|2022-04-11 05:03:50|14209.4|14207.4|14207.8|14205.8|14209.4|14207.4|14207.6|14205.6|9
1649653440000|2022-04-11 05:04:00|14207.6|14205.6|14206.8|14204.8|14207.6|14205.6|14206.6|14204.6|13
1649653450000|2022-04-11 05:04:10|14206.6|14204.6|14206.8|14204.8|14206.9|14204.9|14206|14204|4
1649653460000|2022-04-11 05:04:20|14206.9|14204.9|14208.5|14206.5|14208.6|14206.6|14206.8|14204.8|3
1649653470000|2022-04-11 05:04:30|14208.6|14206.6|14207.5|14205.5|14208.8|14206.8|14206.6|14204.6|4
1649653480000|2022-04-11 05:04:40|14207.4|14205.4|14206.8|14204.8|14207.4|14205.4|14206|14204|2
1649653490000|2022-04-11 05:04:50|14207|14205|14207.6|14205.6|14207.6|14205.6|14206.6|14204.6|2
1649653500000|2022-04-11 05:05:00|14207.5|14205.5|14207.9|14205.9|14208.1|14206.1|14207.5|14205.5|3
1649653510000|2022-04-11 05:05:10|14208|14206|14209.5|14207.5|14210|14208|14208|14206|11
1649653520000|2022-04-11 05:05:20|14209.3|14207.3|14209.1|14207.1|14209.3|14207.3|14208.8|14206.8|1
1649653530000|2022-04-11 05:05:30|14209|14207|14210.5|14208.5|14210.6|14208.6|14208.9|14206.9|4
1649653540000|2022-04-11 05:05:40|14210.6|14208.6|14212.3|14210.3|14213.5|14211.5|14210.6|14208.6|22
1649653550000|2022-04-11 05:05:50|14212.4|14210.4|14212.5|14210.5|14212.5|14210.5|14212|14210|2
1649653560000|2022-04-11 05:06:00|14212.6|14210.6|14215.5|14213.5|14215.5|14213.5|14212.6|14210.6|35
1649653570000|2022-04-11 05:06:10|14215.4|14213.4|14215.5|14213.5|14215.8|14213.8|14215.3|14213.3|17
1649653580000|2022-04-11 05:06:20|14215.4|14213.4|14214.6|14212.6|14215.5|14213.5|14214.4|14212.4|8
1649653590000|2022-04-11 05:06:30|14215.3|14213.3|14214.9|14212.9|14215.8|14213.8|14214.9|14212.9|15
1649653600000|2022-04-11 05:06:40|14214.6|14212.6|14214.8|14212.8|14215.1|14213.1|14214.5|14212.5|6
1649653610000|2022-04-11 05:06:50|14214.5|14212.5|14215.8|14213.8|14215.8|14213.8|14214.5|14212.5|6
1649653620000|2022-04-11 05:07:00|14215.6|14213.6|14215.5|14213.5|14215.6|14213.6|14214.8|14212.8|9
1649653630000|2022-04-11 05:07:10|14215.6|14213.6|14216.8|14214.8|14216.8|14214.8|14215.5|14213.5|9
1649653640000|2022-04-11 05:07:20|14216.6|14214.6|14217.5|14215.5|14217.9|14215.9|14216.6|14214.6|91
1649653650000|2022-04-11 05:07:30|14217.4|14215.4|14219.5|14217.5|14221.6|14219.6|14217.4|14215.4|109
1649653660000|2022-04-11 05:07:40|14219.6|14217.6|14217.3|14215.3|14219.9|14217.9|14216.9|14214.9|34
1649653670000|2022-04-11 05:07:50|14217.4|14215.4|14218.4|14216.4|14218.4|14216.4|14217.3|14215.3|9
1649653680000|2022-04-11 05:08:00|14218.3|14216.3|14219.8|14217.8|14220.6|14218.6|14218.3|14216.3|19
1649653690000|2022-04-11 05:08:10|14219.9|14217.9|14221.5|14219.5|14221.8|14219.8|14219.5|14217.5|31
1649653700000|2022-04-11 05:08:20|14221.6|14219.6|14221.5|14219.5|14222.5|14220.5|14221.5|14219.5|11
1649653710000|2022-04-11 05:08:30|14221.4|14219.4|14222|14220|14222.3|14220.3|14221.4|14219.4|10
1649653720000|2022-04-11 05:08:40|14222.1|14220.1|14220.5|14218.5|14222.3|14220.3|14220.3|14218.3|17
1649653730000|2022-04-11 05:08:50|14221.3|14219.3|14220.3|14218.3|14221.5|14219.5|14220.3|14218.3|4
1649653740000|2022-04-11 05:09:00|14219.8|14217.8|14218.5|14216.5|14219.8|14217.8|14218.1|14216.1|23
1649653750000|2022-04-11 05:09:10|14218.4|14216.4|14217.4|14215.4|14218.5|14216.5|14217.1|14215.1|8
1649653760000|2022-04-11 05:09:20|14217.9|14215.9|14219.1|14217.1|14219.4|14217.4|14216.9|14214.9|33
1649653770000|2022-04-11 05:09:30|14219.3|14217.3|14219.5|14217.5|14219.6|14217.6|14219.1|14217.1|2
1649653780000|2022-04-11 05:09:40|14219.4|14217.4|14218|14216|14219.4|14217.4|14217.5|14215.5|4
1649653790000|2022-04-11 05:09:50|14217.9|14215.9|14219|14217|14219.4|14217.4|14217.5|14215.5|15
1649653800000|2022-04-11 05:10:00|14219.1|14217.1|14220.8|14218.8|14221|14219|14219.1|14217.1|12
1649653810000|2022-04-11 05:10:10|14220.9|14218.9|14220|14218|14221|14219|14219.9|14217.9|5
1649653820000|2022-04-11 05:10:20|14220.1|14218.1|14220.3|14218.3|14221.9|14219.9|14219.8|14217.8|8
1649653830000|2022-04-11 05:10:30|14220.1|14218.1|14220.3|14218.3|14220.5|14218.5|14220|14218|7
1649653840000|2022-04-11 05:10:40|14220.5|14218.5|14218|14216|14220.5|14218.5|14217.6|14215.6|19
1649653850000|2022-04-11 05:10:50|14218.1|14216.1|14219.6|14217.6|14219.6|14217.6|14218.1|14216.1|1
1649653860000|2022-04-11 05:11:00|14219.8|14217.8|14217.6|14215.6|14219.8|14217.8|14217|14215|21
1649653870000|2022-04-11 05:11:10|14217.5|14215.5|14217.8|14215.8|14217.9|14215.9|14217.3|14215.3|9
1649653880000|2022-04-11 05:11:20|14217.6|14215.6|14217.4|14215.4|14217.6|14215.6|14216.5|14214.5|11
1649653890000|2022-04-11 05:11:30|14217.5|14215.5|14216|14214|14217.5|14215.5|14215.8|14213.8|32
1649653900000|2022-04-11 05:11:40|14215.9|14213.9|14215|14213|14215.9|14213.9|14215|14213|4
1649653910000|2022-04-11 05:11:50|14215.3|14213.3|14213.8|14211.8|14216|14214|14213.4|14211.4|36
1649653920000|2022-04-11 05:12:00|14213.9|14211.9|14214.6|14212.6|14215.9|14213.9|14213.9|14211.9|6
1649653930000|2022-04-11 05:12:10|14214.8|14212.8|14213.5|14211.5|14214.8|14212.8|14212.5|14210.5|9
1649653940000|2022-04-11 05:12:20|14213.8|14211.8|14212.3|14210.3|14213.8|14211.8|14212.1|14210.1|4
1649653950000|2022-04-11 05:12:30|14212.1|14210.1|14211.3|14209.3|14212.1|14210.1|14210.6|14208.6|15
1649653960000|2022-04-11 05:12:40|14211.4|14209.4|14210.8|14208.8|14212.4|14210.4|14210.8|14208.8|14
1649653970000|2022-04-11 05:12:50|14210.9|14208.9|14212.3|14210.3|14212.4|14210.4|14210.9|14208.9|1
1649653980000|2022-04-11 05:13:00|14212.4|14210.4|14211.5|14209.5|14212.6|14210.6|14211.3|14209.3|7
1649653990000|2022-04-11 05:13:10|14211.6|14209.6|14211.6|14209.6|14212|14210|14211.3|14209.3|6
1649654000000|2022-04-11 05:13:20|14211.8|14209.8|14211.8|14209.8|14211.9|14209.9|14211.6|14209.6|4
1649654010000|2022-04-11 05:13:30|14211.6|14209.6|14210.6|14208.6|14211.8|14209.8|14210.5|14208.5|5
1649654020000|2022-04-11 05:13:40|14210.5|14208.5|14210|14208|14210.8|14208.8|14209.5|14207.5|9
1649654030000|2022-04-11 05:13:50|14209.9|14207.9|14209.5|14207.5|14210|14208|14209.5|14207.5|3
1649654040000|2022-04-11 05:14:00|14209.4|14207.4|14209.3|14207.3|14209.9|14207.9|14209|14207|10
1649654050000|2022-04-11 05:14:10|14209.4|14207.4|14208.5|14206.5|14209.5|14207.5|14208.4|14206.4|5
1649654060000|2022-04-11 05:14:20|14208.6|14206.6|14207.5|14205.5|14208.6|14206.6|14207.1|14205.1|19
1649654070000|2022-04-11 05:14:30|14207.4|14205.4|14208.3|14206.3|14208.3|14206.3|14207.3|14205.3|4
1649654080000|2022-04-11 05:14:40|14208.5|14206.5|14207.5|14205.5|14208.5|14206.5|14207.5|14205.5|7
1649654090000|2022-04-11 05:14:50|14207.4|14205.4|14207.6|14205.6|14207.8|14205.8|14207.3|14205.3|2
1649654100000|2022-04-11 05:15:00|14207.8|14205.8|14207|14205|14208.4|14206.4|14207|14205|23
1649654110000|2022-04-11 05:15:10|14207.3|14205.3|14208.4|14206.4|14209.1|14207.1|14206.8|14204.8|30
1649654120000|2022-04-11 05:15:20|14209|14207|14209.8|14207.8|14209.8|14207.8|14208.9|14206.9|19
1649654130000|2022-04-11 05:15:30|14210|14208|14208.1|14206.1|14210|14208|14208|14206|18
1649654140000|2022-04-11 05:15:40|14208.3|14206.3|14208.8|14206.8|14208.8|14206.8|14208.1|14206.1|5
1649654150000|2022-04-11 05:15:50|14209|14207|14209.6|14207.6|14209.8|14207.8|14208.6|14206.6|10
1649654160000|2022-04-11 05:16:00|14209.5|14207.5|14208.5|14206.5|14210.6|14208.6|14208.5|14206.5|13
1649654170000|2022-04-11 05:16:10|14208.6|14206.6|14209|14207|14209|14207|14208.1|14206.1|4
1649654180000|2022-04-11 05:16:20|14209.1|14207.1|14211|14209|14211|14209|14209|14207|3
1649654190000|2022-04-11 05:16:30|14210.8|14208.8|14210|14208|14211|14209|14209.8|14207.8|6
1649654200000|2022-04-11 05:16:40|14210.1|14208.1|14210.3|14208.3|14211.3|14209.3|14210|14208|14
1649654210000|2022-04-11 05:16:50|14210.5|14208.5|14211|14209|14211.3|14209.3|14210.3|14208.3|5
1649654220000|2022-04-11 05:17:00|14211.1|14209.1|14211.8|14209.8|14211.9|14209.9|14210.8|14208.8|5
1649654230000|2022-04-11 05:17:10|14211.6|14209.6|14211.6|14209.6|14211.6|14209.6|14211.3|14209.3|2
1649654240000|2022-04-11 05:17:20|14211.8|14209.8|14211.6|14209.6|14211.8|14209.8|14211.3|14209.3|4
1649654250000|2022-04-11 05:17:30|14211.5|14209.5|14210.6|14208.6|14211.6|14209.6|14210.6|14208.6|2
1649654260000|2022-04-11 05:17:40|14210.8|14208.8|14211.1|14209.1|14211.1|14209.1|14209.5|14207.5|11
1649654270000|2022-04-11 05:17:50|14211.3|14209.3|14212.3|14210.3|14212.3|14210.3|14211|14209|14
1649654280000|2022-04-11 05:18:00|14212.4|14210.4|14212.5|14210.5|14214.1|14212.1|14212.3|14210.3|36
1649654290000|2022-04-11 05:18:10|14212.8|14210.8|14213.5|14211.5|14213.6|14211.6|14212.1|14210.1|8
1649654300000|2022-04-11 05:18:20|14213.4|14211.4|14214.4|14212.4|14214.4|14212.4|14213.3|14211.3|11
1649654310000|2022-04-11 05:18:30|14214.9|14212.9|14215.5|14213.5|14215.6|14213.6|14214.9|14212.9|7
1649654320000|2022-04-11 05:18:40|14215.3|14213.3|14215|14213|14215.5|14213.5|14214.1|14212.1|9
1649654330000|2022-04-11 05:18:50|14214.9|14212.9|14214.3|14212.3|14215.1|14213.1|14214.1|14212.1|6
1649654340000|2022-04-11 05:19:00|14214.4|14212.4|14214.6|14212.6|14214.8|14212.8|14214|14212|8
1649654350000|2022-04-11 05:19:10|14214.5|14212.5|14214.4|14212.4|14215|14213|14214.4|14212.4|2
1649654360000|2022-04-11 05:19:20|14214.5|14212.5|14214|14212|14214.6|14212.6|14213.9|14211.9|2
1649654370000|2022-04-11 05:19:30|14214.1|14212.1|14213.5|14211.5|14214.3|14212.3|14212.5|14210.5|7
1649654380000|2022-04-11 05:19:40|14213.4|14211.4|14212.3|14210.3|14213.4|14211.4|14212|14210|12
1649654390000|2022-04-11 05:19:50|14212.4|14210.4|14213.9|14211.9|14214|14212|14212|14210|14
1649654400000|2022-04-11 05:20:00|14214|14212|14216.6|14214.6|14216.9|14214.9|14214|14212|19
1649654410000|2022-04-11 05:20:10|14216.8|14214.8|14217.8|14215.8|14219.4|14217.4|14216.8|14214.8|21
1649654420000|2022-04-11 05:20:20|14217.9|14215.9|14218.5|14216.5|14218.5|14216.5|14217.6|14215.6|7
1649654430000|2022-04-11 05:20:30|14218.6|14216.6|14217.3|14215.3|14218.6|14216.6|14217|14215|15
1649654440000|2022-04-11 05:20:40|14217.4|14215.4|14218|14216|14219.1|14217.1|14217.3|14215.3|12
1649654450000|2022-04-11 05:20:50|14218.1|14216.1|14220|14218|14220.6|14218.6|14218.1|14216.1|14
1649654460000|2022-04-11 05:21:00|14219.9|14217.9|14221.1|14219.1|14221.5|14219.5|14219.8|14217.8|4
1649654470000|2022-04-11 05:21:10|14221|14219|14220|14218|14221|14219|14220|14218|15
1649654480000|2022-04-11 05:21:20|14219.9|14217.9|14217.9|14215.9|14219.9|14217.9|14216.6|14214.6|20
1649654490000|2022-04-11 05:21:30|14217.8|14215.8|14216|14214|14217.9|14215.9|14214.4|14212.4|5
1649654500000|2022-04-11 05:21:40|14216.3|14214.3|14216.4|14214.4|14216.8|14214.8|14215.9|14213.9|6
1649654510000|2022-04-11 05:21:50|14216.3|14214.3|14215.6|14213.6|14216.3|14214.3|14215|14213|3
1649654520000|2022-04-11 05:22:00|14215.8|14213.8|14213.8|14211.8|14216|14214|14213.8|14211.8|2
1649654530000|2022-04-11 05:22:10|14213.4|14211.4|14214.1|14212.1|14214.3|14212.3|14212.3|14210.3|15
1649654540000|2022-04-11 05:22:20|14214|14212|14213.6|14211.6|14214.1|14212.1|14212.6|14210.6|1
1649654550000|2022-04-11 05:22:30|14213.4|14211.4|14214|14212|14214.5|14212.5|14213.3|14211.3|7
1649654560000|2022-04-11 05:22:40|14214.1|14212.1|14215.4|14213.4|14215.6|14213.6|14214|14212|7
1649654570000|2022-04-11 05:22:50|14215.5|14213.5|14211.8|14209.8|14215.5|14213.5|14211.8|14209.8|12
1649654580000|2022-04-11 05:23:00|14211.9|14209.9|14211|14209|14212.4|14210.4|14210.9|14208.9|20
1649654590000|2022-04-11 05:23:10|14211.6|14209.6|14210.4|14208.4|14211.8|14209.8|14210.3|14208.3|3
1649654600000|2022-04-11 05:23:20|14210.1|14208.1|14209.5|14207.5|14210.1|14208.1|14209.4|14207.4|5
1649654610000|2022-04-11 05:23:30|14209.4|14207.4|14207.6|14205.6|14209.5|14207.5|14207.6|14205.6|26
1649654620000|2022-04-11 05:23:40|14208|14206|14207.3|14205.3|14208.5|14206.5|14206|14204|37
1649654630000|2022-04-11 05:23:50|14207.1|14205.1|14207|14205|14207.5|14205.5|14206.9|14204.9|9
1649654640000|2022-04-11 05:24:00|14206.9|14204.9|14206.3|14204.3|14207|14205|14205.5|14203.5|30
1649654650000|2022-04-11 05:24:10|14206.4|14204.4|14208|14206|14208.9|14206.9|14206.3|14204.3|21
1649654660000|2022-04-11 05:24:20|14207.9|14205.9|14207.8|14205.8|14208.3|14206.3|14207.5|14205.5|9
1649654670000|2022-04-11 05:24:30|14207.6|14205.6|14207|14205|14208.5|14206.5|14206.9|14204.9|13
1649654680000|2022-04-11 05:24:40|14206.9|14204.9|14204.8|14202.8|14207|14205|14204.5|14202.5|17
1649654690000|2022-04-11 05:24:50|14204.6|14202.6|14201.8|14199.8|14204.9|14202.9|14201.8|14199.8|41
1649654700000|2022-04-11 05:25:00|14201.9|14199.9|14204.3|14202.3|14204.3|14202.3|14201.4|14199.4|29
1649654710000|2022-04-11 05:25:10|14204.4|14202.4|14205.5|14203.5|14205.8|14203.8|14204.4|14202.4|21
1649654720000|2022-04-11 05:25:20|14205.4|14203.4|14202.4|14200.4|14205.5|14203.5|14202.3|14200.3|19
1649654730000|2022-04-11 05:25:30|14202.6|14200.6|14204.4|14202.4|14204.5|14202.5|14202.6|14200.6|23
1649654740000|2022-04-11 05:25:40|14204.6|14202.6|14204.8|14202.8|14204.9|14202.9|14204.1|14202.1|13
1649654750000|2022-04-11 05:25:50|14204.5|14202.5|14205.9|14203.9|14206|14204|14204.5|14202.5|10
1649654760000|2022-04-11 05:26:00|14205.8|14203.8|14206.3|14204.3|14206.4|14204.4|14205.5|14203.5|6
1649654770000|2022-04-11 05:26:10|14206.4|14204.4|14206.3|14204.3|14206.4|14204.4|14205.5|14203.5|8
1649654780000|2022-04-11 05:26:20|14206.5|14204.5|14206.3|14204.3|14206.5|14204.5|14205.8|14203.8|16
1649654790000|2022-04-11 05:26:30|14205.8|14203.8|14205.5|14203.5|14205.8|14203.8|14205.4|14203.4|8
1649654800000|2022-04-11 05:26:40|14205.4|14203.4|14206|14204|14206.4|14204.4|14205.1|14203.1|2
1649654810000|2022-04-11 05:26:50|14205.9|14203.9|14205.9|14203.9|14206.4|14204.4|14205.5|14203.5|8
1649654820000|2022-04-11 05:27:00|14206|14204|14206.3|14204.3|14207.5|14205.5|14206|14204|14
1649654830000|2022-04-11 05:27:10|14206.4|14204.4|14206.4|14204.4|14206.6|14204.6|14206.3|14204.3|1
1649654840000|2022-04-11 05:27:20|14206.3|14204.3|14205.6|14203.6|14206.3|14204.3|14205.1|14203.1|8
1649654850000|2022-04-11 05:27:30|14204.9|14202.9|14204.6|14202.6|14205.3|14203.3|14204.6|14202.6|6
1649654860000|2022-04-11 05:27:40|14204.8|14202.8|14203|14201|14204.8|14202.8|14202.8|14200.8|14
1649654870000|2022-04-11 05:27:50|14202.9|14200.9|14201.8|14199.8|14202.9|14200.9|14201.3|14199.3|13
1649654880000|2022-04-11 05:28:00|14201.9|14199.9|14202.8|14200.8|14203.5|14201.5|14201.8|14199.8|12
1649654890000|2022-04-11 05:28:10|14202.9|14200.9|14202.8|14200.8|14203|14201|14202.5|14200.5|2
1649654900000|2022-04-11 05:28:20|14202.9|14200.9|14204.6|14202.6|14204.6|14202.6|14202.8|14200.8|7
1649654910000|2022-04-11 05:28:30|14204.5|14202.5|14205.3|14203.3|14205.3|14203.3|14204.5|14202.5|2
1649654920000|2022-04-11 05:28:40|14205.4|14203.4|14204|14202|14205.4|14203.4|14204|14202|1
1649654930000|2022-04-11 05:28:50|14203.9|14201.9|14204.8|14202.8|14204.8|14202.8|14203.8|14201.8|0
1649654940000|2022-04-11 05:29:00|14204.6|14202.6|14205|14203|14205.1|14203.1|14204.5|14202.5|3
1649654950000|2022-04-11 05:29:10|14206.1|14204.1|14207|14205|14207.5|14205.5|14206.1|14204.1|10
1649654960000|2022-04-11 05:29:20|14207.1|14205.1|14207.5|14205.5|14208|14206|14207.1|14205.1|7
1649654970000|2022-04-11 05:29:30|14207.4|14205.4|14208|14206|14208.5|14206.5|14207.4|14205.4|10
1649654980000|2022-04-11 05:29:40|14208.1|14206.1|14210.8|14208.8|14211.1|14209.1|14208.1|14206.1|22
1649654990000|2022-04-11 05:29:50|14210.6|14208.6|14212|14210|14212.3|14210.3|14210.6|14208.6|14
1649655000000|2022-04-11 05:30:00|14212.1|14210.1|14212.4|14210.4|14212.8|14210.8|14212|14210|18
1649655010000|2022-04-11 05:30:10|14212.3|14210.3|14213.5|14211.5|14213.8|14211.8|14212.3|14210.3|18
1649655020000|2022-04-11 05:30:20|14213.6|14211.6|14214.5|14212.5|14215.1|14213.1|14213.3|14211.3|38
1649655030000|2022-04-11 05:30:30|14214.6|14212.6|14213.6|14211.6|14214.8|14212.8|14213.6|14211.6|12
1649655040000|2022-04-11 05:30:40|14213.8|14211.8|14215.5|14213.5|14215.5|14213.5|14213.6|14211.6|5
1649655050000|2022-04-11 05:30:50|14215.4|14213.4|14216|14214|14216|14214|14213.9|14211.9|9
1649655060000|2022-04-11 05:31:00|14215.6|14213.6|14220.8|14218.8|14221.3|14219.3|14215.6|14213.6|55
1649655070000|2022-04-11 05:31:10|14220.5|14218.5|14218.1|14216.1|14220.5|14218.5|14218.1|14216.1|23
1649655080000|2022-04-11 05:31:20|14217.9|14215.9|14219|14217|14219.9|14217.9|14217.3|14215.3|24
1649655090000|2022-04-11 05:31:30|14219.1|14217.1|14219.1|14217.1|14219.3|14217.3|14217.9|14215.9|9
1649655100000|2022-04-11 05:31:40|14219.5|14217.5|14220.4|14218.4|14220.8|14218.8|14218.6|14216.6|19
1649655110000|2022-04-11 05:31:50|14220.8|14218.8|14221.6|14219.6|14223.1|14221.1|14220.8|14218.8|52
1649655120000|2022-04-11 05:32:00|14221.5|14219.5|14220.6|14218.6|14222|14220|14220.3|14218.3|19
1649655130000|2022-04-11 05:32:10|14220.8|14218.8|14219.9|14217.9|14220.8|14218.8|14218.6|14216.6|6
1649655140000|2022-04-11 05:32:20|14219.8|14217.8|14219.9|14217.9|14219.9|14217.9|14219.3|14217.3|4
1649655150000|2022-04-11 05:32:30|14219.6|14217.6|14220.3|14218.3|14220.3|14218.3|14218.9|14216.9|4
1649655160000|2022-04-11 05:32:40|14220.1|14218.1|14220.3|14218.3|14220.3|14218.3|14220|14218|3
1649655170000|2022-04-11 05:32:50|14220|14218|14219.9|14217.9|14220|14218|14219.4|14217.4|4
1649655180000|2022-04-11 05:33:00|14219.8|14217.8|14219.8|14217.8|14221.1|14219.1|14219.8|14217.8|15
1649655190000|2022-04-11 05:33:10|14219.9|14217.9|14220.8|14218.8|14220.8|14218.8|14219.5|14217.5|5
1649655200000|2022-04-11 05:33:20|14220.6|14218.6|14220|14218|14220.8|14218.8|14220|14218|3
1649655210000|2022-04-11 05:33:30|14219.8|14217.8|14222|14220|14222|14220|14219.8|14217.8|28
1649655220000|2022-04-11 05:33:40|14221.9|14219.9|14222.1|14220.1|14222.6|14220.6|14221.9|14219.9|5
1649655230000|2022-04-11 05:33:50|14221.9|14219.9|14223|14221|14223.1|14221.1|14221.8|14219.8|8
1649655240000|2022-04-11 05:34:00|14222.9|14220.9|14222.3|14220.3|14222.9|14220.9|14221.5|14219.5|9
1649655250000|2022-04-11 05:34:10|14222.4|14220.4|14221.5|14219.5|14222.8|14220.8|14221.1|14219.1|1
1649655260000|2022-04-11 05:34:20|14221.6|14219.6|14221.6|14219.6|14221.8|14219.8|14221.5|14219.5|1
1649655270000|2022-04-11 05:34:30|14221.8|14219.8|14216.6|14214.6|14221.8|14219.8|14216.6|14214.6|118
1649655280000|2022-04-11 05:34:40|14216.8|14214.8|14216.3|14214.3|14217.5|14215.5|14216|14214|10
1649655290000|2022-04-11 05:34:50|14216.4|14214.4|14217.8|14215.8|14218|14216|14216.3|14214.3|12
1649655300000|2022-04-11 05:35:00|14217.9|14215.9|14219.3|14217.3|14219.3|14217.3|14217.8|14215.8|11
1649655310000|2022-04-11 05:35:10|14219.1|14217.1|14216.8|14214.8|14219.1|14217.1|14216.8|14214.8|13
1649655320000|2022-04-11 05:35:20|14216.6|14214.6|14214.8|14212.8|14216.8|14214.8|14214.8|14212.8|14
1649655330000|2022-04-11 05:35:30|14215.6|14213.6|14215.6|14213.6|14215.8|14213.8|14214.6|14212.6|19
1649655340000|2022-04-11 05:35:40|14215.8|14213.8|14216.9|14214.9|14217.3|14215.3|14215.5|14213.5|22
1649655350000|2022-04-11 05:35:50|14217|14215|14217.5|14215.5|14217.6|14215.6|14216.8|14214.8|9
1649655360000|2022-04-11 05:36:00|14217.6|14215.6|14219.4|14217.4|14219.9|14217.9|14217|14215|17
1649655370000|2022-04-11 05:36:10|14219.5|14217.5|14220.1|14218.1|14221.1|14219.1|14219.4|14217.4|8
1649655380000|2022-04-11 05:36:20|14220.5|14218.5|14218.4|14216.4|14221|14219|14218.4|14216.4|30
1649655390000|2022-04-11 05:36:30|14218.5|14216.5|14217.4|14215.4|14218.5|14216.5|14216.9|14214.9|5
1649655400000|2022-04-11 05:36:40|14217.3|14215.3|14219.4|14217.4|14219.4|14217.4|14217.3|14215.3|6
1649655410000|2022-04-11 05:36:50|14219.3|14217.3|14218.9|14216.9|14219.4|14217.4|14218.5|14216.5|4
1649655420000|2022-04-11 05:37:00|14219|14217|14221.9|14219.9|14222.8|14220.8|14219|14217|21
1649655430000|2022-04-11 05:37:10|14221.8|14219.8|14220.1|14218.1|14222.1|14220.1|14219.8|14217.8|14
1649655440000|2022-04-11 05:37:20|14220.3|14218.3|14221.3|14219.3|14221.3|14219.3|14220|14218|4
1649655450000|2022-04-11 05:37:30|14221.8|14219.8|14221.5|14219.5|14222.4|14220.4|14220.8|14218.8|9
1649655460000|2022-04-11 05:37:40|14220.9|14218.9|14221.1|14219.1|14221.3|14219.3|14220.8|14218.8|5
1649655470000|2022-04-11 05:37:50|14221|14219|14220.3|14218.3|14221|14219|14219.9|14217.9|4
1649655480000|2022-04-11 05:38:00|14220.4|14218.4|14222.3|14220.3|14222.5|14220.5|14220.1|14218.1|16
1649655490000|2022-04-11 05:38:10|14223|14221|14222.4|14220.4|14223.5|14221.5|14222|14220|13
1649655500000|2022-04-11 05:38:20|14222.5|14220.5|14221.4|14219.4|14222.9|14220.9|14221.4|14219.4|7
1649655510000|2022-04-11 05:38:30|14222|14220|14220.9|14218.9|14222.5|14220.5|14220.5|14218.5|10
1649655520000|2022-04-11 05:38:40|14220.8|14218.8|14220.4|14218.4|14220.9|14218.9|14220.3|14218.3|0
1649655530000|2022-04-11 05:38:50|14220.9|14218.9|14220.9|14218.9|14221.4|14219.4|14220.5|14218.5|5
1649655540000|2022-04-11 05:39:00|14221|14219|14223.3|14221.3|14223.4|14221.4|14221|14219|15
1649655550000|2022-04-11 05:39:10|14223.4|14221.4|14224.3|14222.3|14224.5|14222.5|14222.9|14220.9|25
1649655560000|2022-04-11 05:39:20|14224.4|14222.4|14222.4|14220.4|14224.6|14222.6|14222|14220|20
1649655570000|2022-04-11 05:39:30|14222.5|14220.5|14224.8|14222.8|14224.8|14222.8|14222.3|14220.3|7
1649655580000|2022-04-11 05:39:40|14225.5|14223.5|14225.3|14223.3|14225.6|14223.6|14225.3|14223.3|4
1649655590000|2022-04-11 05:39:50|14225.4|14223.4|14227.1|14225.1|14227.5|14225.5|14225.3|14223.3|25
1649655600000|2022-04-11 05:40:00|14227.3|14225.3|14226.5|14224.5|14227.5|14225.5|14225.8|14223.8|36
1649655610000|2022-04-11 05:40:10|14226.6|14224.6|14228.1|14226.1|14228.5|14226.5|14226.6|14224.6|28
1649655620000|2022-04-11 05:40:20|14228.3|14226.3|14229.9|14227.9|14230.3|14228.3|14227.9|14225.9|54
1649655630000|2022-04-11 05:40:30|14230|14228|14229.9|14227.9|14230.1|14228.1|14229.1|14227.1|12
1649655640000|2022-04-11 05:40:40|14230|14228|14228.3|14226.3|14230|14228|14228.3|14226.3|9
1649655650000|2022-04-11 05:40:50|14228.4|14226.4|14230.9|14228.9|14231.4|14229.4|14228.3|14226.3|28
1649655660000|2022-04-11 05:41:00|14230|14228|14229.5|14227.5|14231.1|14229.1|14229.3|14227.3|32
1649655670000|2022-04-11 05:41:10|14229.4|14227.4|14229.8|14227.8|14230.5|14228.5|14229.3|14227.3|8
1649655680000|2022-04-11 05:41:20|14229.5|14227.5|14228.9|14226.9|14230|14228|14228.8|14226.8|8
1649655690000|2022-04-11 05:41:30|14229|14227|14227.9|14225.9|14229|14227|14227.3|14225.3|15
1649655700000|2022-04-11 05:41:40|14228|14226|14227.3|14225.3|14228|14226|14227.3|14225.3|6
1649655710000|2022-04-11 05:41:50|14227.4|14225.4|14226.5|14224.5|14227.4|14225.4|14225.9|14223.9|17
1649655720000|2022-04-11 05:42:00|14226.6|14224.6|14225.5|14223.5|14226.6|14224.6|14224.8|14222.8|10
1649655730000|2022-04-11 05:42:10|14225.8|14223.8|14224.9|14222.9|14226|14224|14224.6|14222.6|10
1649655740000|2022-04-11 05:42:20|14225|14223|14225.9|14223.9|14225.9|14223.9|14225|14223|5
1649655750000|2022-04-11 05:42:30|14225.6|14223.6|14227|14225|14227.3|14225.3|14225.6|14223.6|8
1649655760000|2022-04-11 05:42:40|14226.9|14224.9|14226.1|14224.1|14227.5|14225.5|14226|14224|3
1649655770000|2022-04-11 05:42:50|14226.3|14224.3|14226.8|14224.8|14226.8|14224.8|14225.5|14223.5|2
1649655780000|2022-04-11 05:43:00|14226.9|14224.9|14226.5|14224.5|14227.3|14225.3|14226.3|14224.3|12
1649655790000|2022-04-11 05:43:10|14226.6|14224.6|14227.5|14225.5|14227.5|14225.5|14225.9|14223.9|12
1649655800000|2022-04-11 05:43:20|14227.6|14225.6|14227.4|14225.4|14228.4|14226.4|14227.4|14225.4|11
1649655810000|2022-04-11 05:43:30|14227.5|14225.5|14225.6|14223.6|14227.5|14225.5|14225.4|14223.4|16
1649655820000|2022-04-11 05:43:40|14225.9|14223.9|14226.4|14224.4|14226.5|14224.5|14225.8|14223.8|1
1649655830000|2022-04-11 05:43:50|14226.5|14224.5|14227.3|14225.3|14227.8|14225.8|14226.5|14224.5|4
1649655840000|2022-04-11 05:44:00|14227.1|14225.1|14226.8|14224.8|14227.3|14225.3|14226.5|14224.5|14
1649655850000|2022-04-11 05:44:10|14226.6|14224.6|14226.9|14224.9|14227.1|14225.1|14226.5|14224.5|3
1649655860000|2022-04-11 05:44:20|14227|14225|14225.8|14223.8|14227.3|14225.3|14225.6|14223.6|5
1649655870000|2022-04-11 05:44:30|14225.6|14223.6|14225.3|14223.3|14225.8|14223.8|14225.3|14223.3|3
1649655880000|2022-04-11 05:44:40|14225.4|14223.4|14224.8|14222.8|14225.4|14223.4|14224.8|14222.8|2
1649655890000|2022-04-11 05:44:50|14224.9|14222.9|14225.9|14223.9|14226.9|14224.9|14223.8|14221.8|76
1649655900000|2022-04-11 05:45:00|14226|14224|14226.1|14224.1|14226.6|14224.6|14225.5|14223.5|2
1649655910000|2022-04-11 05:45:10|14226|14224|14225.1|14223.1|14227|14225|14225.1|14223.1|8
1649655920000|2022-04-11 05:45:20|14225.3|14223.3|14221.5|14219.5|14225.3|14223.3|14221.5|14219.5|47
1649655930000|2022-04-11 05:45:30|14221.6|14219.6|14223.5|14221.5|14223.5|14221.5|14221.5|14219.5|16
1649655940000|2022-04-11 05:45:40|14223.4|14221.4|14224.5|14222.5|14225.6|14223.6|14223.4|14221.4|21
1649655950000|2022-04-11 05:45:50|14224.4|14222.4|14224.8|14222.8|14225|14223|14224.3|14222.3|15
1649655960000|2022-04-11 05:46:00|14224.6|14222.6|14225.1|14223.1|14225.3|14223.3|14224.6|14222.6|3
1649655970000|2022-04-11 05:46:10|14224.5|14222.5|14225.3|14223.3|14225.5|14223.5|14224.4|14222.4|5
1649655980000|2022-04-11 05:46:20|14225.1|14223.1|14225.3|14223.3|14225.5|14223.5|14224.9|14222.9|2
1649655990000|2022-04-11 05:46:30|14225.5|14223.5|14224.5|14222.5|14225.5|14223.5|14224.5|14222.5|3
1649656000000|2022-04-11 05:46:40|14224.3|14222.3|14224.8|14222.8|14224.9|14222.9|14224.3|14222.3|7
1649656010000|2022-04-11 05:46:50|14224.4|14222.4|14223.3|14221.3|14224.6|14222.6|14223.1|14221.1|13
1649656020000|2022-04-11 05:47:00|14223.1|14221.1|14222.3|14220.3|14223.6|14221.6|14222.3|14220.3|14
1649656030000|2022-04-11 05:47:10|14222.5|14220.5|14222.3|14220.3|14223|14221|14222.3|14220.3|6
1649656040000|2022-04-11 05:47:20|14222.4|14220.4|14220|14218|14222.5|14220.5|14218.9|14216.9|30
1649656050000|2022-04-11 05:47:30|14220.1|14218.1|14216.5|14214.5|14220.1|14218.1|14216.1|14214.1|29
1649656060000|2022-04-11 05:47:40|14216.3|14214.3|14215.5|14213.5|14216.3|14214.3|14212.9|14210.9|63
1649656070000|2022-04-11 05:47:50|14215.6|14213.6|14215.6|14213.6|14217.6|14215.6|14215.1|14213.1|22
1649656080000|2022-04-11 05:48:00|14216.4|14214.4|14218.1|14216.1|14218.1|14216.1|14215.6|14213.6|12
1649656090000|2022-04-11 05:48:10|14218|14216|14218.1|14216.1|14219.3|14217.3|14218|14216|9
1649656100000|2022-04-11 05:48:20|14218|14216|14217.9|14215.9|14219.4|14217.4|14217.9|14215.9|9
1649656110000|2022-04-11 05:48:30|14218|14216|14217.3|14215.3|14219.5|14217.5|14217.3|14215.3|19
1649656120000|2022-04-11 05:48:40|14217.1|14215.1|14218.9|14216.9|14219.5|14217.5|14217|14215|8
1649656130000|2022-04-11 05:48:50|14219|14217|14218|14216|14219.6|14217.6|14217.6|14215.6|19
1649656140000|2022-04-11 05:49:00|14218.4|14216.4|14218.4|14216.4|14218.4|14216.4|14216.1|14214.1|13
1649656150000|2022-04-11 05:49:10|14218.3|14216.3|14218.9|14216.9|14219.3|14217.3|14218.3|14216.3|3
1649656160000|2022-04-11 05:49:20|14218.8|14216.8|14218.9|14216.9|14219.1|14217.1|14218.6|14216.6|0
1649656170000|2022-04-11 05:49:30|14219|14217|14218.4|14216.4|14219.5|14217.5|14218.3|14216.3|8
1649656180000|2022-04-11 05:49:40|14218.5|14216.5|14217.6|14215.6|14218.5|14216.5|14217.6|14215.6|8
1649656190000|2022-04-11 05:49:50|14217.8|14215.8|14217.9|14215.9|14218.1|14216.1|14217.4|14215.4|3
1649656200000|2022-04-11 05:50:00|14217.8|14215.8|14219.9|14217.9|14219.9|14217.9|14216.5|14214.5|15
1649656210000|2022-04-11 05:50:10|14220|14218|14221.9|14219.9|14224.9|14222.9|14220|14218|31
1649656220000|2022-04-11 05:50:20|14221.8|14219.8|14221.4|14219.4|14222.8|14220.8|14220.8|14218.8|10
1649656230000|2022-04-11 05:50:30|14222|14220|14223.6|14221.6|14223.6|14221.6|14221.5|14219.5|14
1649656240000|2022-04-11 05:50:40|14224.9|14222.9|14223.3|14221.3|14225|14223|14223|14221|7
1649656250000|2022-04-11 05:50:50|14223.4|14221.4|14224.6|14222.6|14224.6|14222.6|14223|14221|9
1649656260000|2022-04-11 05:51:00|14224.1|14222.1|14224.1|14222.1|14224.5|14222.5|14223.6|14221.6|8
1649656270000|2022-04-11 05:51:10|14224.3|14222.3|14226.5|14224.5|14226.6|14224.6|14223.6|14221.6|12
1649656280000|2022-04-11 05:51:20|14226.8|14224.8|14226.1|14224.1|14226.8|14224.8|14225.3|14223.3|14
1649656290000|2022-04-11 05:51:30|14226.4|14224.4|14225.6|14223.6|14226.4|14224.4|14225.5|14223.5|11
1649656300000|2022-04-11 05:51:40|14226|14224|14225.3|14223.3|14226|14224|14225.3|14223.3|4
1649656310000|2022-04-11 05:51:50|14225.4|14223.4|14226.3|14224.3|14226.6|14224.6|14225.1|14223.1|5
1649656320000|2022-04-11 05:52:00|14226.4|14224.4|14227.9|14225.9|14228.3|14226.3|14226.3|14224.3|13
1649656330000|2022-04-11 05:52:10|14227.5|14225.5|14227.3|14225.3|14227.6|14225.6|14226.5|14224.5|3
1649656340000|2022-04-11 05:52:20|14227.6|14225.6|14228.1|14226.1|14228.6|14226.6|14227.3|14225.3|5
1649656350000|2022-04-11 05:52:30|14228|14226|14228.5|14226.5|14229.3|14227.3|14227.5|14225.5|17
1649656360000|2022-04-11 05:52:40|14228.8|14226.8|14230.1|14228.1|14230.5|14228.5|14228.8|14226.8|24
1649656370000|2022-04-11 05:52:50|14229.9|14227.9|14228.4|14226.4|14230.6|14228.6|14228.1|14226.1|51
1649656380000|2022-04-11 05:53:00|14227.5|14225.5|14225.8|14223.8|14228|14226|14225.6|14223.6|41
1649656390000|2022-04-11 05:53:10|14225.1|14223.1|14226.4|14224.4|14226.8|14224.8|14225.1|14223.1|20
1649656400000|2022-04-11 05:53:20|14226.5|14224.5|14227.8|14225.8|14228|14226|14226.5|14224.5|3
1649656410000|2022-04-11 05:53:30|14227.9|14225.9|14228|14226|14228.3|14226.3|14227.4|14225.4|4
1649656420000|2022-04-11 05:53:40|14228.8|14226.8|14227.4|14225.4|14229|14227|14227.1|14225.1|11
1649656430000|2022-04-11 05:53:50|14227.5|14225.5|14227.8|14225.8|14227.9|14225.9|14227.4|14225.4|4
1649656440000|2022-04-11 05:54:00|14227.9|14225.9|14228.4|14226.4|14229|14227|14227.6|14225.6|7
1649656450000|2022-04-11 05:54:10|14228.5|14226.5|14228.5|14226.5|14229.5|14227.5|14228|14226|6
1649656460000|2022-04-11 05:54:20|14228.6|14226.6|14227.9|14225.9|14229.1|14227.1|14227.8|14225.8|7
1649656470000|2022-04-11 05:54:30|14227.8|14225.8|14228.1|14226.1|14228.1|14226.1|14227.6|14225.6|1
1649656480000|2022-04-11 05:54:40|14228|14226|14227.9|14225.9|14228.3|14226.3|14227.9|14225.9|1
1649656490000|2022-04-11 05:54:50|14227.6|14225.6|14228|14226|14229.3|14227.3|14227.6|14225.6|20
1649656500000|2022-04-11 05:55:00|14227.9|14225.9|14227.6|14225.6|14228.4|14226.4|14227.6|14225.6|4
1649656510000|2022-04-11 05:55:10|14227.8|14225.8|14225.6|14223.6|14227.9|14225.9|14225.6|14223.6|19
1649656520000|2022-04-11 05:55:20|14225.4|14223.4|14223|14221|14225.4|14223.4|14223|14221|16
1649656530000|2022-04-11 05:55:30|14223.5|14221.5|14226.6|14224.6|14227.3|14225.3|14223.5|14221.5|10
1649656540000|2022-04-11 05:55:40|14226.5|14224.5|14226.5|14224.5|14226.9|14224.9|14226.5|14224.5|14
1649656550000|2022-04-11 05:55:50|14226.6|14224.6|14226.4|14224.4|14226.6|14224.6|14224.9|14222.9|8
1649656560000|2022-04-11 05:56:00|14226.6|14224.6|14226.3|14224.3|14227.4|14225.4|14226.3|14224.3|6
1649656570000|2022-04-11 05:56:10|14226.4|14224.4|14227|14225|14227.5|14225.5|14225.9|14223.9|10
1649656580000|2022-04-11 05:56:20|14227.1|14225.1|14226.8|14224.8|14227.3|14225.3|14226.8|14224.8|1
1649656590000|2022-04-11 05:56:30|14226.1|14224.1|14224.9|14222.9|14226.1|14224.1|14224.4|14222.4|8
1649656600000|2022-04-11 05:56:40|14225.1|14223.1|14225.3|14223.3|14225.6|14223.6|14225.1|14223.1|1
1649656610000|2022-04-11 05:56:50|14225.6|14223.6|14225.3|14223.3|14225.8|14223.8|14224.3|14222.3|11
1649656620000|2022-04-11 05:57:00|14225.1|14223.1|14227.1|14225.1|14227.8|14225.8|14225.1|14223.1|5
1649656630000|2022-04-11 05:57:10|14227|14225|14225.1|14223.1|14227.1|14225.1|14225|14223|5
1649656640000|2022-04-11 05:57:20|14225.3|14223.3|14225.8|14223.8|14225.8|14223.8|14225|14223|1
1649656650000|2022-04-11 05:57:30|14226|14224|14224.6|14222.6|14226.4|14224.4|14224.6|14222.6|6
1649656660000|2022-04-11 05:57:40|14225|14223|14225.3|14223.3|14225.3|14223.3|14224.8|14222.8|3
1649656670000|2022-04-11 05:57:50|14225.5|14223.5|14226.4|14224.4|14226.5|14224.5|14225.5|14223.5|0
1649656680000|2022-04-11 05:58:00|14226.6|14224.6|14227|14225|14227.4|14225.4|14226.6|14224.6|6
1649656690000|2022-04-11 05:58:10|14227.1|14225.1|14227.8|14225.8|14228|14226|14227.1|14225.1|17
1649656700000|2022-04-11 05:58:20|14226.4|14224.4|14228.1|14226.1|14228.5|14226.5|14224.8|14222.8|37
1649656710000|2022-04-11 05:58:30|14228.3|14226.3|14228.9|14226.9|14230.3|14228.3|14227.6|14225.6|11
1649656720000|2022-04-11 05:58:40|14229|14227|14230.5|14228.5|14230.6|14228.6|14229|14227|12
1649656730000|2022-04-11 05:58:50|14231|14229|14233.6|14231.6|14235.6|14233.6|14231|14229|103
1649656740000|2022-04-11 05:59:00|14233.8|14231.8|14234.1|14232.1|14235.3|14233.3|14233.8|14231.8|19
1649656750000|2022-04-11 05:59:10|14234.6|14232.6|14233.9|14231.9|14234.9|14232.9|14232.1|14230.1|16
1649656760000|2022-04-11 05:59:20|14234.5|14232.5|14234.4|14232.4|14234.8|14232.8|14233|14231|13
1649656770000|2022-04-11 05:59:30|14234.3|14232.3|14241.1|14239.1|14241.3|14239.3|14233.4|14231.4|98
1649656780000|2022-04-11 05:59:40|14241.4|14239.4|14240.4|14238.4|14242.3|14240.3|14240.1|14238.1|77
1649656790000|2022-04-11 05:59:50|14240.9|14238.9|14240.5|14238.5|14241.5|14239.5|14239.5|14237.5|34
1649656800000|2022-04-11 06:00:00|14240.4|14238.4|14239.8|14237.8|14247|14245|14239.8|14237.8|250
1649656810000|2022-04-11 06:00:10|14239.6|14237.6|14242.5|14240.5|14242.5|14240.5|14239.6|14237.6|71
1649656820000|2022-04-11 06:00:20|14242.4|14240.4|14243.8|14241.8|14244.5|14242.5|14242.4|14240.4|38
1649656830000|2022-04-11 06:00:30|14243.5|14241.5|14243.1|14241.1|14244.1|14242.1|14241.1|14239.1|45
1649656840000|2022-04-11 06:00:40|14243|14241|14243.9|14241.9|14244.9|14242.9|14243|14241|46
1649656850000|2022-04-11 06:00:50|14244|14242|14241.9|14239.9|14244.1|14242.1|14241.8|14239.8|22
1649656860000|2022-04-11 06:01:00|14242|14240|14244.9|14242.9|14245.5|14243.5|14241.8|14239.8|43
1649656870000|2022-04-11 06:01:10|14245|14243|14242.6|14240.6|14245|14243|14242.3|14240.3|26
1649656880000|2022-04-11 06:01:20|14242.5|14240.5|14241|14239|14242.6|14240.6|14240.5|14238.5|45
1649656890000|2022-04-11 06:01:30|14241.3|14239.3|14240.3|14238.3|14241.5|14239.5|14240.1|14238.1|18
1649656900000|2022-04-11 06:01:40|14240|14238|14240|14238|14240.9|14238.9|14239.5|14237.5|25
1649656910000|2022-04-11 06:01:50|14239.9|14237.9|14243.9|14241.9|14244.4|14242.4|14239.9|14237.9|29
1649656920000|2022-04-11 06:02:00|14244|14242|14243.4|14241.4|14246.8|14244.8|14243.1|14241.1|64
1649656930000|2022-04-11 06:02:10|14243.9|14241.9|14246.3|14244.3|14246.5|14244.5|14243.1|14241.1|21
1649656940000|2022-04-11 06:02:20|14245.8|14243.8|14245.3|14243.3|14245.9|14243.9|14244.3|14242.3|16
1649656950000|2022-04-11 06:02:30|14245.1|14243.1|14245.3|14243.3|14246.5|14244.5|14245|14243|19
1649656960000|2022-04-11 06:02:40|14245.1|14243.1|14242.9|14240.9|14245.3|14243.3|14241.9|14239.9|37
1649656970000|2022-04-11 06:02:50|14243|14241|14242|14240|14243.5|14241.5|14241.5|14239.5|16
1649656980000|2022-04-11 06:03:00|14242.6|14240.6|14243.8|14241.8|14243.8|14241.8|14241.4|14239.4|37
1649656990000|2022-04-11 06:03:10|14243.9|14241.9|14244.5|14242.5|14245.6|14243.6|14243.8|14241.8|22
1649657000000|2022-04-11 06:03:20|14244.1|14242.1|14244.5|14242.5|14244.6|14242.6|14243.3|14241.3|9
1649657010000|2022-04-11 06:03:30|14244.4|14242.4|14244.1|14242.1|14245.4|14243.4|14243.9|14241.9|32
1649657020000|2022-04-11 06:03:40|14244.3|14242.3|14244.4|14242.4|14244.6|14242.6|14243.3|14241.3|11
1649657030000|2022-04-11 06:03:50|14244.3|14242.3|14242|14240|14244.4|14242.4|14242|14240|14
1649657040000|2022-04-11 06:04:00|14242.4|14240.4|14243.8|14241.8|14243.8|14241.8|14241.1|14239.1|34
1649657050000|2022-04-11 06:04:10|14244|14242|14244.3|14242.3|14244.5|14242.5|14243.8|14241.8|15
1649657060000|2022-04-11 06:04:20|14244.4|14242.4|14246.3|14244.3|14247|14245|14244|14242|52
1649657070000|2022-04-11 06:04:30|14246|14244|14247.5|14245.5|14247.5|14245.5|14246|14244|9
1649657080000|2022-04-11 06:04:40|14247.4|14245.4|14247|14245|14247.4|14245.4|14246.4|14244.4|12
1649657090000|2022-04-11 06:04:50|14246.5|14244.5|14248.5|14246.5|14249.8|14247.8|14245.6|14243.6|75
1649657100000|2022-04-11 06:05:00|14248.1|14246.1|14249.8|14247.8|14249.9|14247.9|14248|14246|33
1649657110000|2022-04-11 06:05:10|14249.6|14247.6|14245.4|14243.4|14249.9|14247.9|14245.4|14243.4|34
1649657120000|2022-04-11 06:05:20|14245.5|14243.5|14245.6|14243.6|14246.3|14244.3|14244.1|14242.1|23
1649657130000|2022-04-11 06:05:30|14246|14244|14246.1|14244.1|14246.6|14244.6|14245.1|14243.1|28
1649657140000|2022-04-11 06:05:40|14246|14244|14244.8|14242.8|14246.5|14244.5|14244.3|14242.3|20
1649657150000|2022-04-11 06:05:50|14244.6|14242.6|14246.3|14244.3|14246.3|14244.3|14244.5|14242.5|10
1649657160000|2022-04-11 06:06:00|14246.1|14244.1|14245.4|14243.4|14246.3|14244.3|14244.3|14242.3|11
1649657170000|2022-04-11 06:06:10|14245.5|14243.5|14244.9|14242.9|14245.5|14243.5|14243.4|14241.4|14
1649657180000|2022-04-11 06:06:20|14245.9|14243.9|14245.6|14243.6|14246|14244|14245.1|14243.1|12
1649657190000|2022-04-11 06:06:30|14245.1|14243.1|14245.1|14243.1|14245.3|14243.3|14244.8|14242.8|12
1649657200000|2022-04-11 06:06:40|14244.3|14242.3|14243.3|14241.3|14244.5|14242.5|14243.3|14241.3|13
1649657210000|2022-04-11 06:06:50|14243.8|14241.8|14243.9|14241.9|14244.1|14242.1|14243|14241|8
1649657220000|2022-04-11 06:07:00|14244|14242|14242.3|14240.3|14245.3|14243.3|14242.3|14240.3|20
1649657230000|2022-04-11 06:07:10|14241.9|14239.9|14241.3|14239.3|14242.5|14240.5|14240.5|14238.5|27
1649657240000|2022-04-11 06:07:20|14241.1|14239.1|14237.4|14235.4|14241.3|14239.3|14237.4|14235.4|31
1649657250000|2022-04-11 06:07:30|14237.5|14235.5|14237|14235|14238.5|14236.5|14237|14235|24
1649657260000|2022-04-11 06:07:40|14236.9|14234.9|14237.5|14235.5|14237.6|14235.6|14236.1|14234.1|25
1649657270000|2022-04-11 06:07:50|14238.1|14236.1|14240|14238|14240|14238|14238.1|14236.1|16
1649657280000|2022-04-11 06:08:00|14239.8|14237.8|14240|14238|14241.1|14239.1|14239.1|14237.1|17
1649657290000|2022-04-11 06:08:10|14239.6|14237.6|14238.5|14236.5|14239.6|14237.6|14238.4|14236.4|6
1649657300000|2022-04-11 06:08:20|14238.4|14236.4|14241|14239|14241.4|14239.4|14238.4|14236.4|17
1649657310000|2022-04-11 06:08:30|14240.3|14238.3|14239.1|14237.1|14240.3|14238.3|14238.4|14236.4|11
1649657320000|2022-04-11 06:08:40|14238.5|14236.5|14239.3|14237.3|14240.3|14238.3|14237.3|14235.3|15
1649657330000|2022-04-11 06:08:50|14239.4|14237.4|14238.1|14236.1|14239.8|14237.8|14238|14236|13
1649657340000|2022-04-11 06:09:00|14238|14236|14240|14238|14240|14238|14238|14236|5
1649657350000|2022-04-11 06:09:10|14239.4|14237.4|14238.8|14236.8|14239.4|14237.4|14238.1|14236.1|23
1649657360000|2022-04-11 06:09:20|14238.6|14236.6|14238.3|14236.3|14240.4|14238.4|14238.3|14236.3|8
1649657370000|2022-04-11 06:09:30|14238.1|14236.1|14237.9|14235.9|14238.6|14236.6|14237.4|14235.4|14
1649657380000|2022-04-11 06:09:40|14238|14236|14238|14236|14238.8|14236.8|14237.5|14235.5|20
1649657390000|2022-04-11 06:09:50|14238.1|14236.1|14238|14236|14238.1|14236.1|14237.5|14235.5|7
1649657400000|2022-04-11 06:10:00|14238.4|14236.4|14238.5|14236.5|14238.8|14236.8|14237.5|14235.5|11
1649657410000|2022-04-11 06:10:10|14238.6|14236.6|14237.9|14235.9|14239.4|14237.4|14237.6|14235.6|6
1649657420000|2022-04-11 06:10:20|14237.8|14235.8|14234.5|14232.5|14237.9|14235.9|14234.3|14232.3|57
1649657430000|2022-04-11 06:10:30|14234.4|14232.4|14235.5|14233.5|14235.5|14233.5|14234|14232|19
1649657440000|2022-04-11 06:10:40|14235.8|14233.8|14238.1|14236.1|14238.4|14236.4|14235.6|14233.6|23
1649657450000|2022-04-11 06:10:50|14237.5|14235.5|14238.3|14236.3|14239|14237|14237.5|14235.5|13
1649657460000|2022-04-11 06:11:00|14238.4|14236.4|14239.5|14237.5|14239.6|14237.6|14237.9|14235.9|14
1649657470000|2022-04-11 06:11:10|14239.6|14237.6|14245.5|14243.5|14245.5|14243.5|14239.6|14237.6|28
1649657480000|2022-04-11 06:11:20|14245.4|14243.4|14245.6|14243.6|14246.3|14244.3|14244.8|14242.8|31
1649657490000|2022-04-11 06:11:30|14245.3|14243.3|14243.8|14241.8|14245.5|14243.5|14243.5|14241.5|10
1649657500000|2022-04-11 06:11:40|14244.3|14242.3|14245.6|14243.6|14247.6|14245.6|14244|14242|16
1649657510000|2022-04-11 06:11:50|14245.8|14243.8|14247.9|14245.9|14248.5|14246.5|14245.6|14243.6|10
1649657520000|2022-04-11 06:12:00|14248|14246|14247.8|14245.8|14249.6|14247.6|14246.6|14244.6|37
1649657530000|2022-04-11 06:12:10|14247.6|14245.6|14248.3|14246.3|14248.9|14246.9|14247|14245|18
1649657540000|2022-04-11 06:12:20|14248.1|14246.1|14247.5|14245.5|14248.3|14246.3|14246.1|14244.1|11
1649657550000|2022-04-11 06:12:30|14247.6|14245.6|14248.3|14246.3|14249|14247|14247.1|14245.1|17
1649657560000|2022-04-11 06:12:40|14248.1|14246.1|14249.6|14247.6|14250.5|14248.5|14248.1|14246.1|83
1649657570000|2022-04-11 06:12:50|14249.8|14247.8|14251.8|14249.8|14251.9|14249.9|14249.8|14247.8|23
1649657580000|2022-04-11 06:13:00|14252|14250|14254.5|14252.5|14254.6|14252.6|14252|14250|58
1649657590000|2022-04-11 06:13:10|14254.6|14252.6|14253.5|14251.5|14255.5|14253.5|14253.5|14251.5|36
1649657600000|2022-04-11 06:13:20|14253.3|14251.3|14254.8|14252.8|14254.8|14252.8|14253.1|14251.1|19
1649657610000|2022-04-11 06:13:30|14254.9|14252.9|14254.1|14252.1|14255.4|14253.4|14254.1|14252.1|13
1649657620000|2022-04-11 06:13:40|14254.3|14252.3|14254.6|14252.6|14254.6|14252.6|14253.9|14251.9|9
1649657630000|2022-04-11 06:13:50|14254.5|14252.5|14255.4|14253.4|14255.5|14253.5|14254.5|14252.5|22
1649657640000|2022-04-11 06:14:00|14255.5|14253.5|14252.1|14250.1|14255.5|14253.5|14249.4|14247.4|63
1649657650000|2022-04-11 06:14:10|14252|14250|14251.4|14249.4|14253.9|14251.9|14251.4|14249.4|48
1649657660000|2022-04-11 06:14:20|14252|14250|14251.9|14249.9|14254.1|14252.1|14251.6|14249.6|19
1649657670000|2022-04-11 06:14:30|14252|14250|14251.6|14249.6|14253.3|14251.3|14250.5|14248.5|29
1649657680000|2022-04-11 06:14:40|14251.5|14249.5|14251.5|14249.5|14253.1|14251.1|14251.1|14249.1|21
1649657690000|2022-04-11 06:14:50|14250.9|14248.9|14251.8|14249.8|14253.4|14251.4|14250.9|14248.9|49
1649657700000|2022-04-11 06:15:00|14251.9|14249.9|14252.3|14250.3|14253.8|14251.8|14249.8|14247.8|33
1649657710000|2022-04-11 06:15:10|14251|14249|14249.6|14247.6|14251|14249|14249.5|14247.5|21
1649657720000|2022-04-11 06:15:20|14249.5|14247.5|14252.3|14250.3|14252.3|14250.3|14249.5|14247.5|18
1649657730000|2022-04-11 06:15:30|14252.1|14250.1|14250|14248|14252.4|14250.4|14250|14248|19
1649657740000|2022-04-11 06:15:40|14250.1|14248.1|14251.3|14249.3|14251.3|14249.3|14249.3|14247.3|18
1649657750000|2022-04-11 06:15:50|14251.4|14249.4|14250.3|14248.3|14251.9|14249.9|14249.5|14247.5|15
1649657760000|2022-04-11 06:16:00|14250.1|14248.1|14253.6|14251.6|14253.6|14251.6|14249.5|14247.5|35
1649657770000|2022-04-11 06:16:10|14253.5|14251.5|14255.4|14253.4|14256.3|14254.3|14253.5|14251.5|38
1649657780000|2022-04-11 06:16:20|14255.5|14253.5|14256.8|14254.8|14257.5|14255.5|14255.4|14253.4|35
1649657790000|2022-04-11 06:16:30|14256.6|14254.6|14252.9|14250.9|14256.6|14254.6|14251.8|14249.8|24
1649657800000|2022-04-11 06:16:40|14253.4|14251.4|14250.1|14248.1|14253.5|14251.5|14247.9|14245.9|40
1649657810000|2022-04-11 06:16:50|14250|14248|14247.5|14245.5|14250|14248|14247|14245|21
1649657820000|2022-04-11 06:17:00|14247.4|14245.4|14245|14243|14247.4|14245.4|14243.9|14241.9|61
1649657830000|2022-04-11 06:17:10|14245.1|14243.1|14245|14243|14246.5|14244.5|14244.3|14242.3|23
1649657840000|2022-04-11 06:17:20|14244.9|14242.9|14245.8|14243.8|14246.1|14244.1|14244.9|14242.9|10
1649657850000|2022-04-11 06:17:30|14245.6|14243.6|14245.8|14243.8|14247.4|14245.4|14245|14243|15
1649657860000|2022-04-11 06:17:40|14245.9|14243.9|14247.5|14245.5|14247.5|14245.5|14245.8|14243.8|6
1649657870000|2022-04-11 06:17:50|14248.3|14246.3|14247.6|14245.6|14248.3|14246.3|14247|14245|12
1649657880000|2022-04-11 06:18:00|14249.1|14247.1|14251.5|14249.5|14252.9|14250.9|14249.1|14247.1|25
1649657890000|2022-04-11 06:18:10|14251.6|14249.6|14253|14251|14253.6|14251.6|14251.6|14249.6|13
1649657900000|2022-04-11 06:18:20|14252.9|14250.9|14252.4|14250.4|14252.9|14250.9|14251.9|14249.9|10
1649657910000|2022-04-11 06:18:30|14252|14250|14251.6|14249.6|14252.4|14250.4|14251.5|14249.5|6
1649657920000|2022-04-11 06:18:40|14251.9|14249.9|14251.3|14249.3|14253|14251|14250.9|14248.9|30
1649657930000|2022-04-11 06:18:50|14252|14250|14250.6|14248.6|14252|14250|14250.6|14248.6|11
1649657940000|2022-04-11 06:19:00|14251|14249|14252.6|14250.6|14253.8|14251.8|14250.8|14248.8|51
1649657950000|2022-04-11 06:19:10|14252.8|14250.8|14253.9|14251.9|14254.3|14252.3|14252.8|14250.8|13
1649657960000|2022-04-11 06:19:20|14254|14252|14256|14254|14256.1|14254.1|14254|14252|18
1649657970000|2022-04-11 06:19:30|14256.1|14254.1|14256.4|14254.4|14256.5|14254.5|14254.9|14252.9|9
1649657980000|2022-04-11 06:19:40|14256.5|14254.5|14256.4|14254.4|14257|14255|14255.6|14253.6|8
1649657990000|2022-04-11 06:19:50|14256.3|14254.3|14255.5|14253.5|14256.3|14254.3|14255.1|14253.1|5
1649658000000|2022-04-11 06:20:00|14255.6|14253.6|14254.8|14252.8|14255.6|14253.6|14254.3|14252.3|14
1649658010000|2022-04-11 06:20:10|14254.6|14252.6|14255.6|14253.6|14256.3|14254.3|14254.3|14252.3|17
1649658020000|2022-04-11 06:20:20|14255.4|14253.4|14255.4|14253.4|14256.3|14254.3|14254.9|14252.9|10
1649658030000|2022-04-11 06:20:30|14255.5|14253.5|14253.8|14251.8|14255.5|14253.5|14252.5|14250.5|8
1649658040000|2022-04-11 06:20:40|14253.9|14251.9|14248.9|14246.9|14253.9|14251.9|14248.8|14246.8|53
1649658050000|2022-04-11 06:20:50|14249|14247|14251.3|14249.3|14252.3|14250.3|14248.5|14246.5|42
1649658060000|2022-04-11 06:21:00|14251.6|14249.6|14253.4|14251.4|14253.6|14251.6|14251.6|14249.6|19
1649658070000|2022-04-11 06:21:10|14253.5|14251.5|14251.6|14249.6|14254|14252|14251.4|14249.4|9
1649658080000|2022-04-11 06:21:20|14251.8|14249.8|14254.3|14252.3|14255.3|14253.3|14251.8|14249.8|11
1649658090000|2022-04-11 06:21:30|14253.9|14251.9|14255.4|14253.4|14255.4|14253.4|14253.4|14251.4|11
1649658100000|2022-04-11 06:21:40|14255.5|14253.5|14255.3|14253.3|14256.3|14254.3|14254.9|14252.9|4
1649658110000|2022-04-11 06:21:50|14255.4|14253.4|14253.8|14251.8|14256.1|14254.1|14252.8|14250.8|15
1649658120000|2022-04-11 06:22:00|14254.3|14252.3|14253.4|14251.4|14255.1|14253.1|14252.9|14250.9|10
1649658130000|2022-04-11 06:22:10|14253.3|14251.3|14251|14249|14253.3|14251.3|14249.4|14247.4|19
1649658140000|2022-04-11 06:22:20|14250.9|14248.9|14250.5|14248.5|14250.9|14248.9|14249.8|14247.8|7
1649658150000|2022-04-11 06:22:30|14250.6|14248.6|14250.6|14248.6|14251.3|14249.3|14250.5|14248.5|5
1649658160000|2022-04-11 06:22:40|14250.8|14248.8|14253.1|14251.1|14254.5|14252.5|14250.6|14248.6|7
1649658170000|2022-04-11 06:22:50|14253|14251|14251.3|14249.3|14253.3|14251.3|14251|14249|8
1649658180000|2022-04-11 06:23:00|14251.9|14249.9|14252.6|14250.6|14254.5|14252.5|14251.9|14249.9|9
1649658190000|2022-04-11 06:23:10|14252.4|14250.4|14254.6|14252.6|14256.1|14254.1|14252.4|14250.4|2
1649658200000|2022-04-11 06:23:20|14254.4|14252.4|14255.3|14253.3|14256|14254|14254.4|14252.4|5
1649658210000|2022-04-11 06:23:30|14255.9|14253.9|14255.8|14253.8|14256.6|14254.6|14255.1|14253.1|18
1649658220000|2022-04-11 06:23:40|14255.6|14253.6|14254.4|14252.4|14255.8|14253.8|14254.4|14252.4|4
1649658230000|2022-04-11 06:23:50|14254.3|14252.3|14255.3|14253.3|14255.3|14253.3|14254.3|14252.3|1
1649658240000|2022-04-11 06:24:00|14255.4|14253.4|14254.6|14252.6|14255.5|14253.5|14254.6|14252.6|12
1649658250000|2022-04-11 06:24:10|14254.8|14252.8|14254.8|14252.8|14255.1|14253.1|14254.3|14252.3|1
1649658260000|2022-04-11 06:24:20|14255|14253|14254.1|14252.1|14256.1|14254.1|14254|14252|14
1649658270000|2022-04-11 06:24:30|14254.3|14252.3|14254|14252|14254.8|14252.8|14253.9|14251.9|7
1649658280000|2022-04-11 06:24:40|14254.1|14252.1|14260.9|14258.9|14262.3|14260.3|14254.1|14252.1|133
1649658290000|2022-04-11 06:24:50|14261.5|14259.5|14262.6|14260.6|14263.1|14261.1|14260.4|14258.4|49
1649658300000|2022-04-11 06:25:00|14262.5|14260.5|14261.5|14259.5|14262.8|14260.8|14261|14259|19
1649658310000|2022-04-11 06:25:10|14261.4|14259.4|14262.4|14260.4|14263.3|14261.3|14260.8|14258.8|31
1649658320000|2022-04-11 06:25:20|14262.3|14260.3|14262.3|14260.3|14262.8|14260.8|14261.3|14259.3|13
1649658330000|2022-04-11 06:25:30|14261.9|14259.9|14264.5|14262.5|14265.1|14263.1|14261.9|14259.9|52
1649658340000|2022-04-11 06:25:40|14264.4|14262.4|14264.3|14262.3|14264.9|14262.9|14264.3|14262.3|5
1649658350000|2022-04-11 06:25:50|14264.1|14262.1|14265|14263|14265|14263|14263.8|14261.8|12
1649658360000|2022-04-11 06:26:00|14264.6|14262.6|14260.1|14258.1|14264.6|14262.6|14259.5|14257.5|46
1649658370000|2022-04-11 06:26:10|14260.4|14258.4|14259.5|14257.5|14260.6|14258.6|14258.6|14256.6|22
1649658380000|2022-04-11 06:26:20|14258.9|14256.9|14258.1|14256.1|14258.9|14256.9|14257.8|14255.8|28
1649658390000|2022-04-11 06:26:30|14258.3|14256.3|14257.3|14255.3|14258.8|14256.8|14256.9|14254.9|24
1649658400000|2022-04-11 06:26:40|14257.1|14255.1|14255.9|14253.9|14257.1|14255.1|14255.5|14253.5|23
1649658410000|2022-04-11 06:26:50|14255.8|14253.8|14255.8|14253.8|14256|14254|14255.3|14253.3|12
1649658420000|2022-04-11 06:27:00|14255.9|14253.9|14257.5|14255.5|14257.6|14255.6|14255.8|14253.8|27
1649658430000|2022-04-11 06:27:10|14257.6|14255.6|14255.9|14253.9|14257.6|14255.6|14255.8|14253.8|19
1649658440000|2022-04-11 06:27:20|14255.6|14253.6|14255.5|14253.5|14256.1|14254.1|14255.3|14253.3|9
1649658450000|2022-04-11 06:27:30|14255.3|14253.3|14253.4|14251.4|14255.3|14253.3|14253.4|14251.4|31
1649658460000|2022-04-11 06:27:40|14253.5|14251.5|14252.5|14250.5|14253.5|14251.5|14252.3|14250.3|14
1649658470000|2022-04-11 06:27:50|14252.4|14250.4|14255.8|14253.8|14255.9|14253.9|14252.4|14250.4|42
1649658480000|2022-04-11 06:28:00|14255.6|14253.6|14253.9|14251.9|14255.8|14253.8|14253.9|14251.9|21
1649658490000|2022-04-11 06:28:10|14254|14252|14254|14252|14254.4|14252.4|14253.9|14251.9|0
1649658500000|2022-04-11 06:28:20|14254.1|14252.1|14254.5|14252.5|14256.3|14254.3|14253.8|14251.8|4
1649658510000|2022-04-11 06:28:30|14254.6|14252.6|14254.9|14252.9|14255.4|14253.4|14254.3|14252.3|4
1649658520000|2022-04-11 06:28:40|14255|14253|14255.3|14253.3|14255.6|14253.6|14254.1|14252.1|25
1649658530000|2022-04-11 06:28:50|14255.4|14253.4|14257.4|14255.4|14257.5|14255.5|14255.4|14253.4|8
1649658540000|2022-04-11 06:29:00|14257.3|14255.3|14256.4|14254.4|14258.4|14256.4|14255.9|14253.9|28
1649658550000|2022-04-11 06:29:10|14256.5|14254.5|14255.6|14253.6|14256.6|14254.6|14255.6|14253.6|1
1649658560000|2022-04-11 06:29:20|14255.8|14253.8|14256.3|14254.3|14256.4|14254.4|14255.3|14253.3|3
1649658570000|2022-04-11 06:29:30|14256|14254|14257.5|14255.5|14257.5|14255.5|14255.9|14253.9|7
1649658580000|2022-04-11 06:29:40|14257.4|14255.4|14257.6|14255.6|14257.6|14255.6|14257.1|14255.1|1
1649658590000|2022-04-11 06:29:50|14257.9|14255.9|14259.8|14257.8|14259.9|14257.9|14257.9|14255.9|17
1649658600000|2022-04-11 06:30:00|14260.4|14258.4|14258.8|14256.8|14260.6|14258.6|14257|14255|50
1649658610000|2022-04-11 06:30:10|14259.4|14257.4|14258.6|14256.6|14259.6|14257.6|14258|14256|6
1649658620000|2022-04-11 06:30:20|14258.5|14256.5|14259.4|14257.4|14259.6|14257.6|14258.1|14256.1|8
1649658630000|2022-04-11 06:30:30|14259|14257|14258.1|14256.1|14259|14257|14257.8|14255.8|12
1649658640000|2022-04-11 06:30:40|14257.9|14255.9|14256.3|14254.3|14257.9|14255.9|14256.3|14254.3|16
1649658650000|2022-04-11 06:30:50|14256.1|14254.1|14255.9|14253.9|14256.9|14254.9|14255.9|14253.9|17
1649658660000|2022-04-11 06:31:00|14255.8|14253.8|14256.9|14254.9|14257.4|14255.4|14255.8|14253.8|9
1649658670000|2022-04-11 06:31:10|14256.8|14254.8|14257.6|14255.6|14258.5|14256.5|14256.5|14254.5|7
1649658680000|2022-04-11 06:31:20|14257.5|14255.5|14257.3|14255.3|14257.5|14255.5|14257.3|14255.3|2
1649658690000|2022-04-11 06:31:30|14257.4|14255.4|14256|14254|14257.4|14255.4|14256|14254|21
1649658700000|2022-04-11 06:31:40|14255.9|14253.9|14255|14253|14255.9|14253.9|14254.3|14252.3|15
1649658710000|2022-04-11 06:31:50|14254.9|14252.9|14253.5|14251.5|14254.9|14252.9|14253.4|14251.4|10
1649658720000|2022-04-11 06:32:00|14253.4|14251.4|14253.1|14251.1|14253.9|14251.9|14253|14251|18
1649658730000|2022-04-11 06:32:10|14253|14251|14252.6|14250.6|14253.3|14251.3|14252.1|14250.1|10
1649658740000|2022-04-11 06:32:20|14252.5|14250.5|14251.8|14249.8|14252.5|14250.5|14251|14249|11
1649658750000|2022-04-11 06:32:30|14252.1|14250.1|14249.6|14247.6|14252.1|14250.1|14249.6|14247.6|27
1649658760000|2022-04-11 06:32:40|14249.8|14247.8|14249.6|14247.6|14250|14248|14249.4|14247.4|13
1649658770000|2022-04-11 06:32:50|14249.5|14247.5|14249.8|14247.8|14250|14248|14248.5|14246.5|30
1649658780000|2022-04-11 06:33:00|14249.9|14247.9|14249.4|14247.4|14249.9|14247.9|14248.8|14246.8|17
1649658790000|2022-04-11 06:33:10|14249.5|14247.5|14250.6|14248.6|14251.8|14249.8|14249.5|14247.5|22
1649658800000|2022-04-11 06:33:20|14250.8|14248.8|14253.1|14251.1|14253.4|14251.4|14250.8|14248.8|10
1649658810000|2022-04-11 06:33:30|14253.3|14251.3|14256.3|14254.3|14256.9|14254.9|14253.1|14251.1|22
1649658820000|2022-04-11 06:33:40|14256.4|14254.4|14254.3|14252.3|14256.9|14254.9|14254.3|14252.3|19
1649658830000|2022-04-11 06:33:50|14254.5|14252.5|14256.9|14254.9|14257.1|14255.1|14254|14252|20
1649658840000|2022-04-11 06:34:00|14257.1|14255.1|14258.3|14256.3|14258.8|14256.8|14255.4|14253.4|96
1649658850000|2022-04-11 06:34:10|14258.1|14256.1|14255.8|14253.8|14259.4|14257.4|14255.4|14253.4|22
1649658860000|2022-04-11 06:34:20|14255.6|14253.6|14252.1|14250.1|14256.1|14254.1|14251.9|14249.9|39
1649658870000|2022-04-11 06:34:30|14251.9|14249.9|14250.4|14248.4|14252.1|14250.1|14250.1|14248.1|24
1649658880000|2022-04-11 06:34:40|14250.5|14248.5|14250.4|14248.4|14251.3|14249.3|14250|14248|7
1649658890000|2022-04-11 06:34:50|14250.3|14248.3|14249.8|14247.8|14251|14249|14249.8|14247.8|31
1649658900000|2022-04-11 06:35:00|14249.6|14247.6|14250.1|14248.1|14250.3|14248.3|14249.1|14247.1|13
1649658910000|2022-04-11 06:35:10|14250|14248|14249.6|14247.6|14250.9|14248.9|14249.5|14247.5|11
1649658920000|2022-04-11 06:35:20|14249.3|14247.3|14249.4|14247.4|14249.8|14247.8|14249|14247|16
1649658930000|2022-04-11 06:35:30|14248.5|14246.5|14250.8|14248.8|14250.9|14248.9|14248.5|14246.5|20
1649658940000|2022-04-11 06:35:40|14250.6|14248.6|14248.6|14246.6|14250.6|14248.6|14248.5|14246.5|14
1649658950000|2022-04-11 06:35:50|14248.8|14246.8|14246.3|14244.3|14248.8|14246.8|14246|14244|79
1649658960000|2022-04-11 06:36:00|14247.9|14245.9|14248.1|14246.1|14249.6|14247.6|14247.3|14245.3|46
1649658970000|2022-04-11 06:36:10|14248|14246|14247.1|14245.1|14248.3|14246.3|14246.6|14244.6|11
1649658980000|2022-04-11 06:36:20|14247|14245|14246.1|14244.1|14247.1|14245.1|14245.8|14243.8|10
1649658990000|2022-04-11 06:36:30|14245.9|14243.9|14247.1|14245.1|14247.6|14245.6|14245.9|14243.9|22
1649659000000|2022-04-11 06:36:40|14247|14245|14251.5|14249.5|14251.6|14249.6|14247|14245|17
1649659010000|2022-04-11 06:36:50|14251.6|14249.6|14251|14249|14251.6|14249.6|14250.4|14248.4|8
1649659020000|2022-04-11 06:37:00|14251.5|14249.5|14250.1|14248.1|14253.4|14251.4|14249.4|14247.4|20
1649659030000|2022-04-11 06:37:10|14249.4|14247.4|14248.4|14246.4|14250.1|14248.1|14248.4|14246.4|8
1649659040000|2022-04-11 06:37:20|14248.5|14246.5|14251.5|14249.5|14251.9|14249.9|14248.5|14246.5|10
1649659050000|2022-04-11 06:37:30|14251.4|14249.4|14250.9|14248.9|14252.1|14250.1|14250.8|14248.8|14
1649659060000|2022-04-11 06:37:40|14251.1|14249.1|14249.6|14247.6|14251.1|14249.1|14249.5|14247.5|18
1649659070000|2022-04-11 06:37:50|14249.8|14247.8|14250|14248|14250|14248|14249.3|14247.3|4
1649659080000|2022-04-11 06:38:00|14249.9|14247.9|14248.3|14246.3|14249.9|14247.9|14248.1|14246.1|10
1649659090000|2022-04-11 06:38:10|14247.5|14245.5|14247.9|14245.9|14248.6|14246.6|14247.4|14245.4|14
1649659100000|2022-04-11 06:38:20|14247.8|14245.8|14247.9|14245.9|14248.5|14246.5|14246.9|14244.9|13
1649659110000|2022-04-11 06:38:30|14248|14246|14247.3|14245.3|14248.4|14246.4|14247.3|14245.3|6
1649659120000|2022-04-11 06:38:40|14246.6|14244.6|14247.1|14245.1|14247.4|14245.4|14246.4|14244.4|5
1649659130000|2022-04-11 06:38:50|14247|14245|14247.4|14245.4|14247.4|14245.4|14246.8|14244.8|4
1649659140000|2022-04-11 06:39:00|14246.9|14244.9|14247.9|14245.9|14248.3|14246.3|14246.8|14244.8|23
1649659150000|2022-04-11 06:39:10|14247.8|14245.8|14247.8|14245.8|14247.8|14245.8|14247.4|14245.4|3
1649659160000|2022-04-11 06:39:20|14247.9|14245.9|14247.1|14245.1|14249.1|14247.1|14247.1|14245.1|11
1649659170000|2022-04-11 06:39:30|14246.4|14244.4|14246.3|14244.3|14247|14245|14246.1|14244.1|14
1649659180000|2022-04-11 06:39:40|14245.8|14243.8|14246.4|14244.4|14246.6|14244.6|14245.6|14243.6|11
1649659190000|2022-04-11 06:39:50|14246.3|14244.3|14246|14244|14247.5|14245.5|14245.9|14243.9|15
1649659200000|2022-04-11 06:40:00|14245.9|14243.9|14244.1|14242.1|14246.1|14244.1|14242.8|14240.8|42
1649659210000|2022-04-11 06:40:10|14244|14242|14244.1|14242.1|14244.3|14242.3|14242|14240|56
1649659220000|2022-04-11 06:40:20|14244|14242|14243.9|14241.9|14244.6|14242.6|14243.5|14241.5|14
1649659230000|2022-04-11 06:40:30|14243.8|14241.8|14243.1|14241.1|14244|14242|14243|14241|15
1649659240000|2022-04-11 06:40:40|14243|14241|14245.3|14243.3|14245.3|14243.3|14243|14241|9
1649659250000|2022-04-11 06:40:50|14245|14243|14246.5|14244.5|14246.8|14244.8|14244.8|14242.8|9
1649659260000|2022-04-11 06:41:00|14246.8|14244.8|14248.9|14246.9|14248.9|14246.9|14246.1|14244.1|22
1649659270000|2022-04-11 06:41:10|14249|14247|14250|14248|14250.1|14248.1|14249|14247|14
1649659280000|2022-04-11 06:41:20|14249.9|14247.9|14247.6|14245.6|14250|14248|14247.6|14245.6|16
1649659290000|2022-04-11 06:41:30|14247.8|14245.8|14248.3|14246.3|14248.3|14246.3|14247.3|14245.3|1
1649659300000|2022-04-11 06:41:40|14248.6|14246.6|14249|14247|14249.1|14247.1|14247.6|14245.6|7
1649659310000|2022-04-11 06:41:50|14248.9|14246.9|14247.1|14245.1|14248.9|14246.9|14247.1|14245.1|7
1649659320000|2022-04-11 06:42:00|14247.3|14245.3|14249.5|14247.5|14249.6|14247.6|14247|14245|15
1649659330000|2022-04-11 06:42:10|14249.6|14247.6|14251.1|14249.1|14252.1|14250.1|14249.4|14247.4|11
1649659340000|2022-04-11 06:42:20|14251|14249|14252.1|14250.1|14253.3|14251.3|14251|14249|12
1649659350000|2022-04-11 06:42:30|14252.3|14250.3|14250.6|14248.6|14252.6|14250.6|14250.5|14248.5|8
1649659360000|2022-04-11 06:42:40|14250.5|14248.5|14249.6|14247.6|14250.6|14248.6|14248.8|14246.8|8
1649659370000|2022-04-11 06:42:50|14249.9|14247.9|14249.9|14247.9|14250.1|14248.1|14249.5|14247.5|5
1649659380000|2022-04-11 06:43:00|14249.8|14247.8|14249|14247|14250.6|14248.6|14249|14247|6
1649659390000|2022-04-11 06:43:10|14249.3|14247.3|14248.6|14246.6|14249.3|14247.3|14248.4|14246.4|1
1649659400000|2022-04-11 06:43:20|14248.8|14246.8|14251.4|14249.4|14251.4|14249.4|14248.8|14246.8|6
1649659410000|2022-04-11 06:43:30|14251.1|14249.1|14251|14249|14251.3|14249.3|14250.5|14248.5|2
1649659420000|2022-04-11 06:43:40|14251.1|14249.1|14250.8|14248.8|14252.1|14250.1|14250|14248|18
1649659430000|2022-04-11 06:43:50|14250.6|14248.6|14250.3|14248.3|14250.6|14248.6|14249.9|14247.9|6
1649659440000|2022-04-11 06:44:00|14250|14248|14248.3|14246.3|14250|14248|14248.3|14246.3|8
1649659450000|2022-04-11 06:44:10|14248.1|14246.1|14248|14246|14248.9|14246.9|14246.3|14244.3|20
1649659460000|2022-04-11 06:44:20|14248.6|14246.6|14249.3|14247.3|14249.4|14247.4|14248.6|14246.6|1
1649659470000|2022-04-11 06:44:30|14249.4|14247.4|14249.8|14247.8|14250.4|14248.4|14248.6|14246.6|7
1649659480000|2022-04-11 06:44:40|14249.9|14247.9|14251.9|14249.9|14252.1|14250.1|14249.8|14247.8|4
1649659490000|2022-04-11 06:44:50|14251.6|14249.6|14250.9|14248.9|14252.1|14250.1|14250.6|14248.6|2
1649659500000|2022-04-11 06:45:00|14251|14249|14249.9|14247.9|14251.5|14249.5|14248.9|14246.9|22
1649659510000|2022-04-11 06:45:10|14249.8|14247.8|14249.4|14247.4|14249.8|14247.8|14248.5|14246.5|10
1649659520000|2022-04-11 06:45:20|14249.1|14247.1|14249.4|14247.4|14250.1|14248.1|14248.6|14246.6|14
1649659530000|2022-04-11 06:45:30|14249.5|14247.5|14249.3|14247.3|14250.1|14248.1|14249.1|14247.1|10
1649659540000|2022-04-11 06:45:40|14249.5|14247.5|14249.1|14247.1|14250|14248|14249.1|14247.1|3
1649659550000|2022-04-11 06:45:50|14249|14247|14248.9|14246.9|14249|14247|14248.1|14246.1|2
1649659560000|2022-04-11 06:46:00|14249.6|14247.6|14249.9|14247.9|14249.9|14247.9|14249.5|14247.5|1
1649659570000|2022-04-11 06:46:10|14250.5|14248.5|14249.9|14247.9|14250.9|14248.9|14249.8|14247.8|7
1649659580000|2022-04-11 06:46:20|14251.1|14249.1|14250.6|14248.6|14251.9|14249.9|14250.5|14248.5|13
1649659590000|2022-04-11 06:46:30|14250.3|14248.3|14250.1|14248.1|14250.3|14248.3|14249.4|14247.4|13
1649659600000|2022-04-11 06:46:40|14250.3|14248.3|14250.3|14248.3|14250.4|14248.4|14250.3|14248.3|1
1649659610000|2022-04-11 06:46:50|14251.9|14249.9|14250.9|14248.9|14252.4|14250.4|14250.9|14248.9|17
1649659620000|2022-04-11 06:47:00|14250.8|14248.8|14252.1|14250.1|14252.1|14250.1|14249.9|14247.9|22
1649659630000|2022-04-11 06:47:10|14252.3|14250.3|14253.8|14251.8|14254|14252|14252.3|14250.3|12
1649659640000|2022-04-11 06:47:20|14254|14252|14254.5|14252.5|14254.5|14252.5|14253.4|14251.4|12
1649659650000|2022-04-11 06:47:30|14254.4|14252.4|14253.8|14251.8|14254.5|14252.5|14253.3|14251.3|8
1649659660000|2022-04-11 06:47:40|14254.1|14252.1|14253.6|14251.6|14255|14253|14253.6|14251.6|18
1649659670000|2022-04-11 06:47:50|14253.5|14251.5|14253|14251|14253.6|14251.6|14252.6|14250.6|22
1649659680000|2022-04-11 06:48:00|14252.9|14250.9|14253.4|14251.4|14254.9|14252.9|14252.6|14250.6|4
1649659690000|2022-04-11 06:48:10|14253.3|14251.3|14252.1|14250.1|14254.4|14252.4|14252.1|14250.1|17
1649659700000|2022-04-11 06:48:20|14252.6|14250.6|14252.6|14250.6|14252.9|14250.9|14252.5|14250.5|4
1649659710000|2022-04-11 06:48:30|14251.8|14249.8|14250.6|14248.6|14251.9|14249.9|14250.6|14248.6|8
1649659720000|2022-04-11 06:48:40|14250.5|14248.5|14249.4|14247.4|14250.6|14248.6|14248.8|14246.8|26
1649659730000|2022-04-11 06:48:50|14249.6|14247.6|14250|14248|14250.1|14248.1|14249.6|14247.6|4
1649659740000|2022-04-11 06:49:00|14250.1|14248.1|14250|14248|14250.4|14248.4|14249.6|14247.6|11
1649659750000|2022-04-11 06:49:10|14250.1|14248.1|14252.4|14250.4|14252.4|14250.4|14250|14248|5
1649659760000|2022-04-11 06:49:20|14252.5|14250.5|14251.8|14249.8|14252.8|14250.8|14251.3|14249.3|5
1649659770000|2022-04-11 06:49:30|14251.9|14249.9|14250.5|14248.5|14251.9|14249.9|14250.4|14248.4|4
1649659780000|2022-04-11 06:49:40|14250.9|14248.9|14250.4|14248.4|14251|14249|14250.4|14248.4|12
1649659790000|2022-04-11 06:49:50|14250.5|14248.5|14250|14248|14250.5|14248.5|14249.9|14247.9|1
1649659800000|2022-04-11 06:50:00|14250.6|14248.6|14250.1|14248.1|14250.6|14248.6|14249.8|14247.8|5
1649659810000|2022-04-11 06:50:10|14250|14248|14250.1|14248.1|14250.3|14248.3|14249.9|14247.9|3
1649659820000|2022-04-11 06:50:20|14250.3|14248.3|14245.3|14243.3|14250.4|14248.4|14245|14243|25
1649659830000|2022-04-11 06:50:30|14245.4|14243.4|14247|14245|14247.1|14245.1|14245.1|14243.1|20
1649659840000|2022-04-11 06:50:40|14247.4|14245.4|14246.6|14244.6|14247.5|14245.5|14246.5|14244.5|10
1649659850000|2022-04-11 06:50:50|14246.5|14244.5|14247.3|14245.3|14247.4|14245.4|14246.3|14244.3|6
1649659860000|2022-04-11 06:51:00|14247.4|14245.4|14247.1|14245.1|14248.8|14246.8|14247.1|14245.1|27
1649659870000|2022-04-11 06:51:10|14246.9|14244.9|14244.9|14242.9|14247.1|14245.1|14244.9|14242.9|18
1649659880000|2022-04-11 06:51:20|14244.8|14242.8|14246.4|14244.4|14246.5|14244.5|14244.5|14242.5|30
1649659890000|2022-04-11 06:51:30|14246.1|14244.1|14246.8|14244.8|14246.8|14244.8|14245.8|14243.8|16
1649659900000|2022-04-11 06:51:40|14247.4|14245.4|14246.5|14244.5|14247.5|14245.5|14246.5|14244.5|6
1649659910000|2022-04-11 06:51:50|14245.6|14243.6|14244.6|14242.6|14245.6|14243.6|14244.6|14242.6|19
1649659920000|2022-04-11 06:52:00|14245|14243|14243.1|14241.1|14246.4|14244.4|14243.1|14241.1|31
1649659930000|2022-04-11 06:52:10|14242.8|14240.8|14243.3|14241.3|14243.9|14241.9|14242.8|14240.8|24
1649659940000|2022-04-11 06:52:20|14243.4|14241.4|14243.8|14241.8|14243.8|14241.8|14242.8|14240.8|9
1649659950000|2022-04-11 06:52:30|14243.9|14241.9|14244.3|14242.3|14244.5|14242.5|14243.8|14241.8|10
1649659960000|2022-04-11 06:52:40|14244.4|14242.4|14245.1|14243.1|14245.4|14243.4|14244.3|14242.3|8
1649659970000|2022-04-11 06:52:50|14245.3|14243.3|14245|14243|14246.3|14244.3|14244.9|14242.9|9
1649659980000|2022-04-11 06:53:00|14244.9|14242.9|14245.9|14243.9|14246|14244|14243.8|14241.8|13
1649659990000|2022-04-11 06:53:10|14246|14244|14245.3|14243.3|14246.1|14244.1|14245|14243|6
1649660000000|2022-04-11 06:53:20|14245.4|14243.4|14242.9|14240.9|14245.5|14243.5|14242.9|14240.9|7
1649660010000|2022-04-11 06:53:30|14243|14241|14243.4|14241.4|14244|14242|14242.8|14240.8|23
1649660020000|2022-04-11 06:53:40|14243.8|14241.8|14245.6|14243.6|14246|14244|14243.8|14241.8|5
1649660030000|2022-04-11 06:53:50|14245.9|14243.9|14247.3|14245.3|14248|14246|14245.9|14243.9|25
1649660040000|2022-04-11 06:54:00|14246.8|14244.8|14245.8|14243.8|14246.8|14244.8|14245.5|14243.5|10
1649660050000|2022-04-11 06:54:10|14246|14244|14246.6|14244.6|14246.6|14244.6|14245.6|14243.6|6
1649660060000|2022-04-11 06:54:20|14246.8|14244.8|14246.4|14244.4|14247.3|14245.3|14246.3|14244.3|7
1649660070000|2022-04-11 06:54:30|14246.3|14244.3|14245.8|14243.8|14247|14245|14245.8|14243.8|10
1649660080000|2022-04-11 06:54:40|14245.5|14243.5|14245.6|14243.6|14245.6|14243.6|14244.3|14242.3|17
1649660090000|2022-04-11 06:54:50|14245.5|14243.5|14246.5|14244.5|14246.5|14244.5|14245.4|14243.4|5
1649660100000|2022-04-11 06:55:00|14247|14245|14246.1|14244.1|14247.4|14245.4|14244.8|14242.8|23
1649660110000|2022-04-11 06:55:10|14246.3|14244.3|14246|14244|14246.5|14244.5|14245.3|14243.3|9
1649660120000|2022-04-11 06:55:20|14246.1|14244.1|14247.5|14245.5|14248|14246|14246.1|14244.1|5
1649660130000|2022-04-11 06:55:30|14247.6|14245.6|14248.3|14246.3|14248.5|14246.5|14247|14245|20
1649660140000|2022-04-11 06:55:40|14248.1|14246.1|14249.6|14247.6|14249.6|14247.6|14247.6|14245.6|18
1649660150000|2022-04-11 06:55:50|14249.9|14247.9|14247.5|14245.5|14250.4|14248.4|14247.5|14245.5|16
1649660160000|2022-04-11 06:56:00|14247.4|14245.4|14247.5|14245.5|14247.6|14245.6|14246.8|14244.8|9
1649660170000|2022-04-11 06:56:10|14247.6|14245.6|14244.5|14242.5|14247.8|14245.8|14244.3|14242.3|14
1649660180000|2022-04-11 06:56:20|14244.4|14242.4|14244.9|14242.9|14245.5|14243.5|14244.3|14242.3|15
1649660190000|2022-04-11 06:56:30|14244.8|14242.8|14246.3|14244.3|14246.6|14244.6|14244.8|14242.8|7
1649660200000|2022-04-11 06:56:40|14246.5|14244.5|14236.8|14234.8|14246.8|14244.8|14236.8|14234.8|199
1649660210000|2022-04-11 06:56:50|14236.5|14234.5|14235.1|14233.1|14237.1|14235.1|14234.8|14232.8|60
1649660220000|2022-04-11 06:57:00|14235.3|14233.3|14225.3|14223.3|14235.3|14233.3|14225.3|14223.3|178
1649660230000|2022-04-11 06:57:10|14225.5|14223.5|14230|14228|14231.4|14229.4|14225.3|14223.3|81
1649660240000|2022-04-11 06:57:20|14230.1|14228.1|14229.5|14227.5|14231.9|14229.9|14229.3|14227.3|38
1649660250000|2022-04-11 06:57:30|14229.4|14227.4|14231|14229|14231.3|14229.3|14228|14226|24
1649660260000|2022-04-11 06:57:40|14231.1|14229.1|14231.3|14229.3|14232.8|14230.8|14231.1|14229.1|5
1649660270000|2022-04-11 06:57:50|14231.8|14229.8|14232.8|14230.8|14233.8|14231.8|14231.8|14229.8|17
1649660280000|2022-04-11 06:58:00|14232.9|14230.9|14236.5|14234.5|14237.3|14235.3|14232.8|14230.8|42
1649660290000|2022-04-11 06:58:10|14236.6|14234.6|14241.3|14239.3|14241.4|14239.4|14236.6|14234.6|31
1649660300000|2022-04-11 06:58:20|14241|14239|14240.4|14238.4|14241.1|14239.1|14239.3|14237.3|20
1649660310000|2022-04-11 06:58:30|14240.1|14238.1|14238.5|14236.5|14240.5|14238.5|14237.8|14235.8|18
1649660320000|2022-04-11 06:58:40|14237.6|14235.6|14235.4|14233.4|14237.6|14235.6|14234.5|14232.5|29
1649660330000|2022-04-11 06:58:50|14235.5|14233.5|14236.1|14234.1|14237.4|14235.4|14234.4|14232.4|40
1649660340000|2022-04-11 06:59:00|14236.3|14234.3|14231.9|14229.9|14236.3|14234.3|14231.8|14229.8|48
1649660350000|2022-04-11 06:59:10|14231.5|14229.5|14229.6|14227.6|14231.8|14229.8|14229.5|14227.5|26
1649660360000|2022-04-11 06:59:20|14229.5|14227.5|14228.1|14226.1|14229.6|14227.6|14226.8|14224.8|45
1649660370000|2022-04-11 06:59:30|14228|14226|14230.1|14228.1|14230.1|14228.1|14227.9|14225.9|27
1649660380000|2022-04-11 06:59:40|14229.8|14227.8|14228.4|14226.4|14229.9|14227.9|14228|14226|24
1649660390000|2022-04-11 06:59:50|14228.5|14226.5|14229|14227|14229.5|14227.5|14226.3|14224.3|33
1649660400000|2022-04-11 07:00:00|14228.9|14226.9|14230.3|14228.3|14235.1|14233.1|14228.9|14226.9|203
1649660410000|2022-04-11 07:00:10|14230.1|14228.1|14231.8|14229.8|14233.4|14231.4|14228.1|14226.1|71
1649660420000|2022-04-11 07:00:20|14232|14230|14240.4|14238.4|14240.9|14238.9|14232|14230|61
1649660430000|2022-04-11 07:00:30|14240.5|14238.5|14241.5|14239.5|14241.8|14239.8|14237.3|14235.3|42
1649660440000|2022-04-11 07:00:40|14241.4|14239.4|14242.5|14240.5|14243.4|14241.4|14239.8|14237.8|55
1649660450000|2022-04-11 07:00:50|14242|14240|14241|14239|14244.5|14242.5|14240.6|14238.6|66
1649660460000|2022-04-11 07:01:00|14240.9|14238.9|14243.1|14241.1|14245.6|14243.6|14239.4|14237.4|73
1649660470000|2022-04-11 07:01:10|14243.3|14241.3|14240.5|14238.5|14243.4|14241.4|14240.1|14238.1|38
1649660480000|2022-04-11 07:01:20|14240.4|14238.4|14242.8|14240.8|14243.9|14241.9|14238.4|14236.4|34
1649660490000|2022-04-11 07:01:30|14242.9|14240.9|14244.3|14242.3|14246.8|14244.8|14241.6|14239.6|53
1649660500000|2022-04-11 07:01:40|14244.5|14242.5|14248.8|14246.8|14249.9|14247.9|14244.3|14242.3|63
1649660510000|2022-04-11 07:01:50|14248.9|14246.9|14248|14246|14249.9|14247.9|14247.4|14245.4|37
1649660520000|2022-04-11 07:02:00|14247.6|14245.6|14249.9|14247.9|14251.5|14249.5|14245.5|14243.5|62
1649660530000|2022-04-11 07:02:10|14249.5|14247.5|14248.6|14246.6|14249.8|14247.8|14247.6|14245.6|21
1649660540000|2022-04-11 07:02:20|14248.1|14246.1|14250.3|14248.3|14250.3|14248.3|14247.8|14245.8|34
1649660550000|2022-04-11 07:02:30|14250.4|14248.4|14253.9|14251.9|14257.1|14255.1|14249.4|14247.4|142
1649660560000|2022-04-11 07:02:40|14254|14252|14251.6|14249.6|14257.5|14255.5|14250.6|14248.6|57
1649660570000|2022-04-11 07:02:50|14251.5|14249.5|14254.6|14252.6|14255.5|14253.5|14250.9|14248.9|23
1649660580000|2022-04-11 07:03:00|14254.3|14252.3|14250.3|14248.3|14255|14253|14249.9|14247.9|45
1649660590000|2022-04-11 07:03:10|14250.4|14248.4|14251.1|14249.1|14251.5|14249.5|14250|14248|15
1649660600000|2022-04-11 07:03:20|14251.3|14249.3|14252.9|14250.9|14254|14252|14251.3|14249.3|18
1649660610000|2022-04-11 07:03:30|14252.3|14250.3|14252.8|14250.8|14254.8|14252.8|14250.4|14248.4|67
1649660620000|2022-04-11 07:03:40|14252.6|14250.6|14252.3|14250.3|14255|14253|14251.4|14249.4|42
1649660630000|2022-04-11 07:03:50|14252.4|14250.4|14252.8|14250.8|14254.9|14252.9|14252.3|14250.3|32
1649660640000|2022-04-11 07:04:00|14252.5|14250.5|14252|14250|14254.5|14252.5|14250.3|14248.3|48
1649660650000|2022-04-11 07:04:10|14252.1|14250.1|14252|14250|14254.6|14252.6|14251.3|14249.3|34
1649660660000|2022-04-11 07:04:20|14251.9|14249.9|14253.5|14251.5|14253.8|14251.8|14251.1|14249.1|75
1649660670000|2022-04-11 07:04:30|14253.8|14251.8|14252.3|14250.3|14255.9|14253.9|14252.1|14250.1|61
1649660680000|2022-04-11 07:04:40|14252.4|14250.4|14250.5|14248.5|14253.9|14251.9|14250.3|14248.3|54
1649660690000|2022-04-11 07:04:50|14250.4|14248.4|14250.9|14248.9|14252.3|14250.3|14249.9|14247.9|41
1649660700000|2022-04-11 07:05:00|14250.3|14248.3|14253|14251|14254.9|14252.9|14250.3|14248.3|41
1649660710000|2022-04-11 07:05:10|14253.5|14251.5|14255|14253|14256.5|14254.5|14253.5|14251.5|49
1649660720000|2022-04-11 07:05:20|14255.8|14253.8|14256|14254|14257.5|14255.5|14255|14253|35
1649660730000|2022-04-11 07:05:30|14255.9|14253.9|14251.3|14249.3|14256.9|14254.9|14250.8|14248.8|21
1649660740000|2022-04-11 07:05:40|14251.1|14249.1|14253|14251|14253|14251|14250.9|14248.9|9
1649660750000|2022-04-11 07:05:50|14252.6|14250.6|14252|14250|14252.8|14250.8|14251.6|14249.6|7
1649660760000|2022-04-11 07:06:00|14252.1|14250.1|14257.4|14255.4|14258.9|14256.9|14252|14250|43
1649660770000|2022-04-11 07:06:10|14257.5|14255.5|14257|14255|14257.8|14255.8|14255.9|14253.9|41
1649660780000|2022-04-11 07:06:20|14256.3|14254.3|14253.6|14251.6|14257.3|14255.3|14253.5|14251.5|25
1649660790000|2022-04-11 07:06:30|14253.8|14251.8|14251.8|14249.8|14254|14252|14251.8|14249.8|18
1649660800000|2022-04-11 07:06:40|14251.6|14249.6|14246.6|14244.6|14251.6|14249.6|14246.6|14244.6|55
1649660810000|2022-04-11 07:06:50|14246.5|14244.5|14243.5|14241.5|14246.8|14244.8|14242.6|14240.6|74
1649660820000|2022-04-11 07:07:00|14243.3|14241.3|14241.1|14239.1|14243.9|14241.9|14240.3|14238.3|44
1649660830000|2022-04-11 07:07:10|14240.8|14238.8|14240.9|14238.9|14245|14243|14240.3|14238.3|50
1649660840000|2022-04-11 07:07:20|14240.6|14238.6|14240.3|14238.3|14242.1|14240.1|14240.1|14238.1|16
1649660850000|2022-04-11 07:07:30|14240.4|14238.4|14237.3|14235.3|14240.8|14238.8|14236.6|14234.6|67
1649660860000|2022-04-11 07:07:40|14237.1|14235.1|14235.3|14233.3|14237.9|14235.9|14233.5|14231.5|45
1649660870000|2022-04-11 07:07:50|14234.3|14232.3|14236.6|14234.6|14238|14236|14233.5|14231.5|35
1649660880000|2022-04-11 07:08:00|14236.8|14234.8|14239|14237|14240.4|14238.4|14236.1|14234.1|37
1649660890000|2022-04-11 07:08:10|14239.1|14237.1|14242.3|14240.3|14242.3|14240.3|14238.5|14236.5|16
1649660900000|2022-04-11 07:08:20|14242.4|14240.4|14237.1|14235.1|14242.4|14240.4|14237.1|14235.1|24
1649660910000|2022-04-11 07:08:30|14237|14235|14238.4|14236.4|14239.6|14237.6|14237|14235|28
1649660920000|2022-04-11 07:08:40|14238.5|14236.5|14238.5|14236.5|14241.4|14239.4|14238.3|14236.3|12
1649660930000|2022-04-11 07:08:50|14238.4|14236.4|14242.6|14240.6|14242.6|14240.6|14238.4|14236.4|26
1649660940000|2022-04-11 07:09:00|14241.5|14239.5|14239.1|14237.1|14241.8|14239.8|14238.9|14236.9|17
1649660950000|2022-04-11 07:09:10|14239|14237|14240.5|14238.5|14241.3|14239.3|14239|14237|28
1649660960000|2022-04-11 07:09:20|14240.6|14238.6|14236.5|14234.5|14240.8|14238.8|14236.4|14234.4|27
1649660970000|2022-04-11 07:09:30|14236.1|14234.1|14234|14232|14236.6|14234.6|14234|14232|31
1649660980000|2022-04-11 07:09:40|14234.1|14232.1|14236.9|14234.9|14237.9|14235.9|14234.1|14232.1|24
1649660990000|2022-04-11 07:09:50|14237|14235|14237.8|14235.8|14239.1|14237.1|14236.3|14234.3|12
1649661000000|2022-04-11 07:10:00|14237.6|14235.6|14230.8|14228.8|14237.6|14235.6|14230.6|14228.6|61
1649661010000|2022-04-11 07:10:10|14231|14229|14233.6|14231.6|14237.3|14235.3|14230.8|14228.8|90
1649661020000|2022-04-11 07:10:20|14234|14232|14232.5|14230.5|14234.3|14232.3|14230|14228|46
1649661030000|2022-04-11 07:10:30|14232.4|14230.4|14229.9|14227.9|14233.1|14231.1|14229.5|14227.5|38
1649661040000|2022-04-11 07:10:40|14229.8|14227.8|14233.5|14231.5|14233.6|14231.6|14229.6|14227.6|47
1649661050000|2022-04-11 07:10:50|14233.4|14231.4|14230.3|14228.3|14233.6|14231.6|14229.6|14227.6|38
1649661060000|2022-04-11 07:11:00|14230.1|14228.1|14226.9|14224.9|14231|14229|14226.9|14224.9|74
1649661070000|2022-04-11 07:11:10|14226.8|14224.8|14230.4|14228.4|14232.3|14230.3|14226.8|14224.8|44
1649661080000|2022-04-11 07:11:20|14230|14228|14231.9|14229.9|14233.1|14231.1|14229.8|14227.8|40
1649661090000|2022-04-11 07:11:30|14232|14230|14220.1|14218.1|14233.4|14231.4|14219.3|14217.3|401
1649661100000|2022-04-11 07:11:40|14219.8|14217.8|14219.3|14217.3|14223.9|14221.9|14219|14217|106
1649661110000|2022-04-11 07:11:50|14217.1|14215.1|14210.6|14208.6|14217.1|14215.1|14210.3|14208.3|156
1649661120000|2022-04-11 07:12:00|14210.5|14208.5|14205.5|14203.5|14210.6|14208.6|14203|14201|216
1649661130000|2022-04-11 07:12:10|14205.8|14203.8|14212.8|14210.8|14213.8|14211.8|14205.8|14203.8|97
1649661140000|2022-04-11 07:12:20|14212.1|14210.1|14207.8|14205.8|14216|14214|14207.8|14205.8|77
1649661150000|2022-04-11 07:12:30|14207.9|14205.9|14205.8|14203.8|14210.6|14208.6|14205|14203|92
1649661160000|2022-04-11 07:12:40|14205.5|14203.5|14205.8|14203.8|14209.4|14207.4|14204.1|14202.1|64
1649661170000|2022-04-11 07:12:50|14205.9|14203.9|14206.4|14204.4|14208.9|14206.9|14204.1|14202.1|63
1649661180000|2022-04-11 07:13:00|14206.3|14204.3|14206.1|14204.1|14206.4|14204.4|14203.1|14201.1|37
1649661190000|2022-04-11 07:13:10|14206|14204|14205.1|14203.1|14207.1|14205.1|14205.1|14203.1|38
1649661200000|2022-04-11 07:13:20|14205.8|14203.8|14204.9|14202.9|14209.3|14207.3|14204.1|14202.1|83
1649661210000|2022-04-11 07:13:30|14205.1|14203.1|14203.8|14201.8|14205.3|14203.3|14202.9|14200.9|58
1649661220000|2022-04-11 07:13:40|14203.9|14201.9|14206.1|14204.1|14208.5|14206.5|14203.6|14201.6|26
1649661230000|2022-04-11 07:13:50|14205.3|14203.3|14207.5|14205.5|14209.4|14207.4|14203.8|14201.8|60
1649661240000|2022-04-11 07:14:00|14207.3|14205.3|14209.3|14207.3|14209.8|14207.8|14205.5|14203.5|50
1649661250000|2022-04-11 07:14:10|14209.1|14207.1|14206.5|14204.5|14210.3|14208.3|14206|14204|39
1649661260000|2022-04-11 07:14:20|14206.4|14204.4|14208.5|14206.5|14209.3|14207.3|14206.3|14204.3|23
1649661270000|2022-04-11 07:14:30|14208.8|14206.8|14208.3|14206.3|14211|14209|14208.1|14206.1|33
1649661280000|2022-04-11 07:14:40|14208.1|14206.1|14205.8|14203.8|14208.6|14206.6|14205.1|14203.1|42
1649661290000|2022-04-11 07:14:50|14206|14204|14201|14199|14207|14205|14200.5|14198.5|88
1649661300000|2022-04-11 07:15:00|14200.9|14198.9|14189.5|14187.5|14200.9|14198.9|14187.6|14185.6|319
1649661310000|2022-04-11 07:15:10|14189.3|14187.3|14192.9|14190.9|14193.9|14191.9|14187.4|14185.4|103
1649661320000|2022-04-11 07:15:20|14193.1|14191.1|14194.9|14192.9|14196.1|14194.1|14192.8|14190.8|66
1649661330000|2022-04-11 07:15:30|14194.8|14192.8|14198.8|14196.8|14199.4|14197.4|14194.3|14192.3|45
1649661340000|2022-04-11 07:15:40|14198.9|14196.9|14206.4|14204.4|14206.4|14204.4|14198.5|14196.5|69
1649661350000|2022-04-11 07:15:50|14206.5|14204.5|14207.1|14205.1|14208.5|14206.5|14205.1|14203.1|76
1649661360000|2022-04-11 07:16:00|14207|14205|14201|14199|14207|14205|14201|14199|52
1649661370000|2022-04-11 07:16:10|14201.1|14199.1|14207.1|14205.1|14207.8|14205.8|14201|14199|74
1649661380000|2022-04-11 07:16:20|14207.8|14205.8|14212.1|14210.1|14212.5|14210.5|14207.5|14205.5|70
1649661390000|2022-04-11 07:16:30|14212|14210|14210.5|14208.5|14212.9|14210.9|14210.1|14208.1|49
1649661400000|2022-04-11 07:16:40|14210.6|14208.6|14210.3|14208.3|14212|14210|14208.9|14206.9|39
1649661410000|2022-04-11 07:16:50|14210.4|14208.4|14211.1|14209.1|14211.9|14209.9|14209.9|14207.9|25
1649661420000|2022-04-11 07:17:00|14211.3|14209.3|14212.5|14210.5|14215|14213|14210.3|14208.3|67
1649661430000|2022-04-11 07:17:10|14212.6|14210.6|14215.8|14213.8|14217|14215|14212.4|14210.4|93
1649661440000|2022-04-11 07:17:20|14215.6|14213.6|14216.9|14214.9|14217.4|14215.4|14212.8|14210.8|52
1649661450000|2022-04-11 07:17:30|14216.8|14214.8|14218.8|14216.8|14218.9|14216.9|14215.4|14213.4|42
1649661460000|2022-04-11 07:17:40|14218.6|14216.6|14220|14218|14220.3|14218.3|14218.3|14216.3|44
1649661470000|2022-04-11 07:17:50|14218.5|14216.5|14217.9|14215.9|14221.3|14219.3|14217.5|14215.5|95
1649661480000|2022-04-11 07:18:00|14218|14216|14219|14217|14221|14219|14218|14216|29
1649661490000|2022-04-11 07:18:10|14218.9|14216.9|14221|14219|14221.3|14219.3|14218.9|14216.9|50
1649661500000|2022-04-11 07:18:20|14220.9|14218.9|14217|14215|14220.9|14218.9|14216.1|14214.1|33
1649661510000|2022-04-11 07:18:30|14216.9|14214.9|14222|14220|14222.1|14220.1|14215.8|14213.8|44
1649661520000|2022-04-11 07:18:40|14221.9|14219.9|14220.9|14218.9|14221.9|14219.9|14219.5|14217.5|20
1649661530000|2022-04-11 07:18:50|14220.6|14218.6|14219.4|14217.4|14221|14219|14219.1|14217.1|26
1649661540000|2022-04-11 07:19:00|14219.3|14217.3|14218.5|14216.5|14219.5|14217.5|14217.4|14215.4|32
1649661550000|2022-04-11 07:19:10|14218.9|14216.9|14212.3|14210.3|14219.5|14217.5|14212.3|14210.3|68
1649661560000|2022-04-11 07:19:20|14212.6|14210.6|14214.5|14212.5|14217.4|14215.4|14212.3|14210.3|56
1649661570000|2022-04-11 07:19:30|14214.4|14212.4|14213.8|14211.8|14214.6|14212.6|14213|14211|16
1649661580000|2022-04-11 07:19:40|14214.1|14212.1|14211.5|14209.5|14214.5|14212.5|14210.4|14208.4|42
1649661590000|2022-04-11 07:19:50|14211.6|14209.6|14212.3|14210.3|14213.3|14211.3|14210.8|14208.8|26
1649661600000|2022-04-11 07:20:00|14210.3|14208.3|14211.1|14209.1|14212.1|14210.1|14209.1|14207.1|64
1649661610000|2022-04-11 07:20:10|14211.3|14209.3|14209.4|14207.4|14212|14210|14209.4|14207.4|43
1649661620000|2022-04-11 07:20:20|14209.3|14207.3|14210.1|14208.1|14210.3|14208.3|14208.5|14206.5|31
1649661630000|2022-04-11 07:20:30|14210.5|14208.5|14215.8|14213.8|14215.8|14213.8|14210.1|14208.1|62
1649661640000|2022-04-11 07:20:40|14216|14214|14215.3|14213.3|14216.8|14214.8|14214.3|14212.3|25
1649661650000|2022-04-11 07:20:50|14214.6|14212.6|14215.9|14213.9|14216.9|14214.9|14213.6|14211.6|21
1649661660000|2022-04-11 07:21:00|14215.8|14213.8|14216.8|14214.8|14218|14216|14214.9|14212.9|33
1649661670000|2022-04-11 07:21:10|14216.6|14214.6|14218.9|14216.9|14219.4|14217.4|14215.8|14213.8|22
1649661680000|2022-04-11 07:21:20|14218.8|14216.8|14220.6|14218.6|14220.6|14218.6|14216.1|14214.1|40
1649661690000|2022-04-11 07:21:30|14221.1|14219.1|14220.9|14218.9|14221.5|14219.5|14219.9|14217.9|30
1649661700000|2022-04-11 07:21:40|14221|14219|14222.3|14220.3|14222.4|14220.4|14220.8|14218.8|7
1649661710000|2022-04-11 07:21:50|14222.1|14220.1|14222|14220|14222.5|14220.5|14220.5|14218.5|17
1649661720000|2022-04-11 07:22:00|14221.6|14219.6|14222.9|14220.9|14223|14221|14220.8|14218.8|33
1649661730000|2022-04-11 07:22:10|14222.6|14220.6|14222.3|14220.3|14223|14221|14221.5|14219.5|18
1649661740000|2022-04-11 07:22:20|14222.1|14220.1|14226.5|14224.5|14227.6|14225.6|14222.1|14220.1|82
1649661750000|2022-04-11 07:22:30|14226.6|14224.6|14226.3|14224.3|14228.5|14226.5|14225.3|14223.3|50
1649661760000|2022-04-11 07:22:40|14226.4|14224.4|14222.5|14220.5|14226.6|14224.6|14221.6|14219.6|25
1649661770000|2022-04-11 07:22:50|14221.6|14219.6|14221|14219|14221.8|14219.8|14219.5|14217.5|47
1649661780000|2022-04-11 07:23:00|14220.9|14218.9|14221.1|14219.1|14221.4|14219.4|14219.3|14217.3|45
1649661790000|2022-04-11 07:23:10|14221.3|14219.3|14223.5|14221.5|14225.6|14223.6|14221.3|14219.3|28
1649661800000|2022-04-11 07:23:20|14224.5|14222.5|14226.3|14224.3|14226.3|14224.3|14222.6|14220.6|27
1649661810000|2022-04-11 07:23:30|14226.9|14224.9|14222.9|14220.9|14228.6|14226.6|14222.6|14220.6|37
1649661820000|2022-04-11 07:23:40|14223|14221|14223.6|14221.6|14224.4|14222.4|14221.1|14219.1|10
1649661830000|2022-04-11 07:23:50|14223.8|14221.8|14225.8|14223.8|14225.8|14223.8|14223.3|14221.3|20
1649661840000|2022-04-11 07:24:00|14225.5|14223.5|14224.8|14222.8|14226.8|14224.8|14224.6|14222.6|26
1649661850000|2022-04-11 07:24:10|14223.9|14221.9|14223.8|14221.8|14226.3|14224.3|14223.4|14221.4|37
1649661860000|2022-04-11 07:24:20|14223.9|14221.9|14223.1|14221.1|14225.9|14223.9|14222.8|14220.8|38
1649661870000|2022-04-11 07:24:30|14223|14221|14224.4|14222.4|14225|14223|14222.3|14220.3|27
1649661880000|2022-04-11 07:24:40|14224.5|14222.5|14227|14225|14228.3|14226.3|14224.4|14222.4|41
1649661890000|2022-04-11 07:24:50|14229.6|14227.6|14232.3|14230.3|14234.9|14232.9|14229.6|14227.6|104
1649661900000|2022-04-11 07:25:00|14232.1|14230.1|14230|14228|14232.1|14230.1|14229.6|14227.6|25
1649661910000|2022-04-11 07:25:10|14229.9|14227.9|14233.4|14231.4|14233.5|14231.5|14228|14226|26
1649661920000|2022-04-11 07:25:20|14233.3|14231.3|14235.8|14233.8|14237.5|14235.5|14233.1|14231.1|73
1649661930000|2022-04-11 07:25:30|14235.6|14233.6|14236.5|14234.5|14236.9|14234.9|14233.1|14231.1|39
1649661940000|2022-04-11 07:25:40|14235.6|14233.6|14233.9|14231.9|14237.4|14235.4|14233.4|14231.4|33
1649661950000|2022-04-11 07:25:50|14234|14232|14234.5|14232.5|14235.1|14233.1|14234|14232|10
1649661960000|2022-04-11 07:26:00|14234.4|14232.4|14241.4|14239.4|14241.9|14239.9|14234.4|14232.4|69
1649661970000|2022-04-11 07:26:10|14242.5|14240.5|14248.9|14246.9|14251.1|14249.1|14241.1|14239.1|227
1649661980000|2022-04-11 07:26:20|14249|14247|14248.4|14246.4|14252.5|14250.5|14247.1|14245.1|102
1649661990000|2022-04-11 07:26:30|14248.3|14246.3|14252.6|14250.6|14253.6|14251.6|14247.6|14245.6|79
1649662000000|2022-04-11 07:26:40|14253.5|14251.5|14255.6|14253.6|14257.4|14255.4|14252.4|14250.4|125
1649662010000|2022-04-11 07:26:50|14256.1|14254.1|14258.5|14256.5|14260.1|14258.1|14255.9|14253.9|96
1649662020000|2022-04-11 07:27:00|14258.3|14256.3|14256|14254|14258.8|14256.8|14252.5|14250.5|87
1649662030000|2022-04-11 07:27:10|14256.1|14254.1|14255.5|14253.5|14257.3|14255.3|14254.1|14252.1|28
1649662040000|2022-04-11 07:27:20|14255.4|14253.4|14257.6|14255.6|14257.6|14255.6|14253|14251|42
1649662050000|2022-04-11 07:27:30|14257.5|14255.5|14255.6|14253.6|14257.5|14255.5|14252.9|14250.9|38
1649662060000|2022-04-11 07:27:40|14255.8|14253.8|14255.6|14253.6|14256.9|14254.9|14254.5|14252.5|24
1649662070000|2022-04-11 07:27:50|14255.8|14253.8|14262.6|14260.6|14263|14261|14254.9|14252.9|57
1649662080000|2022-04-11 07:28:00|14262.8|14260.8|14274.4|14272.4|14275|14273|14262.8|14260.8|249
1649662090000|2022-04-11 07:28:10|14272.9|14270.9|14284.6|14282.6|14286.5|14284.5|14272.9|14270.9|390
1649662100000|2022-04-11 07:28:20|14284.8|14282.8|14283.1|14281.1|14284.8|14282.8|14278.8|14276.8|92
1649662110000|2022-04-11 07:28:30|14283|14281|14283.4|14281.4|14284.6|14282.6|14282|14280|77
1649662120000|2022-04-11 07:28:40|14283.5|14281.5|14280|14278|14283.6|14281.6|14279.3|14277.3|53
1649662130000|2022-04-11 07:28:50|14279.9|14277.9|14282.1|14280.1|14284|14282|14279|14277|102
1649662140000|2022-04-11 07:29:00|14282|14280|14281.1|14279.1|14284.4|14282.4|14280|14278|110
1649662150000|2022-04-11 07:29:10|14281.3|14279.3|14285.5|14283.5|14285.6|14283.6|14280.5|14278.5|102
1649662160000|2022-04-11 07:29:20|14286.6|14284.6|14294.3|14292.3|14295.5|14293.5|14286.6|14284.6|162
1649662170000|2022-04-11 07:29:30|14294.6|14292.6|14292|14290|14294.8|14292.8|14291.8|14289.8|127
1649662180000|2022-04-11 07:29:40|14291.9|14289.9|14296.1|14294.1|14297.6|14295.6|14290.5|14288.5|147
1649662190000|2022-04-11 07:29:50|14295.8|14293.8|14297.5|14295.5|14298.6|14296.6|14294.8|14292.8|134
1649662200000|2022-04-11 07:30:00|14297|14295|14295.6|14293.6|14300.8|14298.8|14293.6|14291.6|166
1649662210000|2022-04-11 07:30:10|14295.3|14293.3|14298.8|14296.8|14300.5|14298.5|14294.6|14292.6|117
1649662220000|2022-04-11 07:30:20|14298.9|14296.9|14293.5|14291.5|14299|14297|14293.3|14291.3|68
1649662230000|2022-04-11 07:30:30|14293.3|14291.3|14295.4|14293.4|14299.3|14297.3|14292.1|14290.1|155
1649662240000|2022-04-11 07:30:40|14295.1|14293.1|14294.9|14292.9|14296.5|14294.5|14293.3|14291.3|57
1649662250000|2022-04-11 07:30:50|14294.8|14292.8|14296|14294|14296.6|14294.6|14293.9|14291.9|36
1649662260000|2022-04-11 07:31:00|14296.1|14294.1|14289.4|14287.4|14296.3|14294.3|14289.3|14287.3|80
1649662270000|2022-04-11 07:31:10|14290.1|14288.1|14290.9|14288.9|14294.8|14292.8|14290.1|14288.1|71
1649662280000|2022-04-11 07:31:20|14291|14289|14289.5|14287.5|14293.4|14291.4|14289.4|14287.4|101
1649662290000|2022-04-11 07:31:30|14289.4|14287.4|14289.3|14287.3|14290.6|14288.6|14287.3|14285.3|71
1649662300000|2022-04-11 07:31:40|14289.4|14287.4|14283|14281|14289.5|14287.5|14282.4|14280.4|265
1649662310000|2022-04-11 07:31:50|14282.9|14280.9|14282.9|14280.9|14284.4|14282.4|14280.4|14278.4|113
1649662320000|2022-04-11 07:32:00|14284|14282|14279.9|14277.9|14285.6|14283.6|14279.5|14277.5|101
1649662330000|2022-04-11 07:32:10|14280|14278|14278.5|14276.5|14280.9|14278.9|14277.4|14275.4|102
1649662340000|2022-04-11 07:32:20|14278.3|14276.3|14279.8|14277.8|14280.3|14278.3|14277.3|14275.3|53
1649662350000|2022-04-11 07:32:30|14279.5|14277.5|14278.9|14276.9|14280.6|14278.6|14277.4|14275.4|100
1649662360000|2022-04-11 07:32:40|14278.3|14276.3|14279.8|14277.8|14280.3|14278.3|14278.1|14276.1|32
1649662370000|2022-04-11 07:32:50|14279.9|14277.9|14280.9|14278.9|14283.5|14281.5|14279.5|14277.5|92
1649662380000|2022-04-11 07:33:00|14281.3|14279.3|14280|14278|14282.3|14280.3|14279.6|14277.6|35
1649662390000|2022-04-11 07:33:10|14280.5|14278.5|14280.3|14278.3|14280.5|14278.5|14279|14277|23
1649662400000|2022-04-11 07:33:20|14280.1|14278.1|14282.3|14280.3|14283.4|14281.4|14279.3|14277.3|38
1649662410000|2022-04-11 07:33:30|14282.4|14280.4|14287.9|14285.9|14287.9|14285.9|14281.8|14279.8|40
1649662420000|2022-04-11 07:33:40|14288.3|14286.3|14293.8|14291.8|14293.9|14291.9|14288.3|14286.3|95
1649662430000|2022-04-11 07:33:50|14293.6|14291.6|14288.6|14286.6|14295.3|14293.3|14288.1|14286.1|80
1649662440000|2022-04-11 07:34:00|14288.8|14286.8|14288.9|14286.9|14290.3|14288.3|14287.1|14285.1|36
1649662450000|2022-04-11 07:34:10|14288.4|14286.4|14287.6|14285.6|14288.5|14286.5|14286.4|14284.4|46
1649662460000|2022-04-11 07:34:20|14287.8|14285.8|14291.9|14289.9|14292.4|14290.4|14286.5|14284.5|39
1649662470000|2022-04-11 07:34:30|14291.8|14289.8|14292.5|14290.5|14293.8|14291.8|14291.5|14289.5|74
1649662480000|2022-04-11 07:34:40|14292.4|14290.4|14293|14291|14293.6|14291.6|14291.5|14289.5|37
1649662490000|2022-04-11 07:34:50|14292.8|14290.8|14292.9|14290.9|14293.3|14291.3|14291.5|14289.5|33
1649662500000|2022-04-11 07:35:00|14293|14291|14295.9|14293.9|14296.3|14294.3|14292.5|14290.5|55
1649662510000|2022-04-11 07:35:10|14296|14294|14293.9|14291.9|14296.9|14294.9|14293.4|14291.4|35
1649662520000|2022-04-11 07:35:20|14293.8|14291.8|14291|14289|14294.9|14292.9|14289.1|14287.1|66
1649662530000|2022-04-11 07:35:30|14291.3|14289.3|14289.4|14287.4|14291.3|14289.3|14288.5|14286.5|12
1649662540000|2022-04-11 07:35:40|14289.1|14287.1|14289.3|14287.3|14291.8|14289.8|14289.1|14287.1|32
1649662550000|2022-04-11 07:35:50|14289.8|14287.8|14289.5|14287.5|14290.5|14288.5|14287.6|14285.6|15
1649662560000|2022-04-11 07:36:00|14289.3|14287.3|14291.4|14289.4|14292.3|14290.3|14288.5|14286.5|15
1649662570000|2022-04-11 07:36:10|14291.5|14289.5|14292.3|14290.3|14294|14292|14291|14289|23
1649662580000|2022-04-11 07:36:20|14292.8|14290.8|14292.3|14290.3|14293|14291|14291.4|14289.4|13
1649662590000|2022-04-11 07:36:30|14292.1|14290.1|14286|14284|14292.1|14290.1|14285.6|14283.6|37
1649662600000|2022-04-11 07:36:40|14286.4|14284.4|14288.3|14286.3|14289.6|14287.6|14286.4|14284.4|18
1649662610000|2022-04-11 07:36:50|14288.4|14286.4|14287.5|14285.5|14289.8|14287.8|14287.1|14285.1|14
1649662620000|2022-04-11 07:37:00|14287.8|14285.8|14289|14287|14289|14287|14285.6|14283.6|32
1649662630000|2022-04-11 07:37:10|14289.1|14287.1|14288.4|14286.4|14289.8|14287.8|14287.9|14285.9|19
1649662640000|2022-04-11 07:37:20|14288.3|14286.3|14288.5|14286.5|14289|14287|14287.1|14285.1|14
1649662650000|2022-04-11 07:37:30|14288.8|14286.8|14291.9|14289.9|14291.9|14289.9|14288.6|14286.6|19
1649662660000|2022-04-11 07:37:40|14291.5|14289.5|14291.4|14289.4|14292.5|14290.5|14289.9|14287.9|34
1649662670000|2022-04-11 07:37:50|14291.5|14289.5|14291.1|14289.1|14292.5|14290.5|14290.8|14288.8|15
1649662680000|2022-04-11 07:38:00|14290.9|14288.9|14291.8|14289.8|14293.1|14291.1|14290.3|14288.3|36
1649662690000|2022-04-11 07:38:10|14291.9|14289.9|14289.3|14287.3|14293.3|14291.3|14287.3|14285.3|36
1649662700000|2022-04-11 07:38:20|14289.5|14287.5|14290.5|14288.5|14291.3|14289.3|14289.3|14287.3|30
1649662710000|2022-04-11 07:38:30|14290.6|14288.6|14289.3|14287.3|14291|14289|14288|14286|21
1649662720000|2022-04-11 07:38:40|14289.4|14287.4|14289|14287|14290.3|14288.3|14288.8|14286.8|13
1649662730000|2022-04-11 07:38:50|14289.1|14287.1|14289.9|14287.9|14290|14288|14288.6|14286.6|14
1649662740000|2022-04-11 07:39:00|14289.8|14287.8|14290.5|14288.5|14290.8|14288.8|14287.3|14285.3|40
1649662750000|2022-04-11 07:39:10|14290.3|14288.3|14287.1|14285.1|14290.4|14288.4|14287.1|14285.1|29
1649662760000|2022-04-11 07:39:20|14286.8|14284.8|14288.5|14286.5|14288.6|14286.6|14286.8|14284.8|14
1649662770000|2022-04-11 07:39:30|14288.3|14286.3|14290.4|14288.4|14292.3|14290.3|14288.3|14286.3|34
1649662780000|2022-04-11 07:39:40|14290.3|14288.3|14288.6|14286.6|14290.3|14288.3|14287.8|14285.8|27
1649662790000|2022-04-11 07:39:50|14288.8|14286.8|14289|14287|14291|14289|14288.5|14286.5|10
1649662800000|2022-04-11 07:40:00|14289.1|14287.1|14291.8|14289.8|14293.3|14291.3|14289.1|14287.1|44
1649662810000|2022-04-11 07:40:10|14291.6|14289.6|14288|14286|14293.1|14291.1|14287.4|14285.4|45
1649662820000|2022-04-11 07:40:20|14288.1|14286.1|14289.3|14287.3|14290.6|14288.6|14287.9|14285.9|19
1649662830000|2022-04-11 07:40:30|14289.4|14287.4|14289.8|14287.8|14291.4|14289.4|14288.9|14286.9|40
1649662840000|2022-04-11 07:40:40|14290|14288|14289.9|14287.9|14290.1|14288.1|14287.8|14285.8|7
1649662850000|2022-04-11 07:40:50|14290.3|14288.3|14289.8|14287.8|14290.6|14288.6|14289|14287|16
1649662860000|2022-04-11 07:41:00|14289.6|14287.6|14290.4|14288.4|14290.9|14288.9|14289.4|14287.4|12
1649662870000|2022-04-11 07:41:10|14290.1|14288.1|14292.8|14290.8|14293.3|14291.3|14290.1|14288.1|33
1649662880000|2022-04-11 07:41:20|14293|14291|14289.8|14287.8|14293|14291|14289.6|14287.6|16
1649662890000|2022-04-11 07:41:30|14289.9|14287.9|14289.8|14287.8|14290.5|14288.5|14289.8|14287.8|5
1649662900000|2022-04-11 07:41:40|14289.9|14287.9|14291.9|14289.9|14293.5|14291.5|14289.9|14287.9|20
1649662910000|2022-04-11 07:41:50|14291.8|14289.8|14291.4|14289.4|14292.8|14290.8|14291|14289|26
1649662920000|2022-04-11 07:42:00|14292.1|14290.1|14292.6|14290.6|14292.6|14290.6|14290.5|14288.5|23
1649662930000|2022-04-11 07:42:10|14292.5|14290.5|14289.8|14287.8|14292.5|14290.5|14289.5|14287.5|21
1649662940000|2022-04-11 07:42:20|14289.1|14287.1|14291.1|14289.1|14291.4|14289.4|14288.6|14286.6|19
1649662950000|2022-04-11 07:42:30|14291.3|14289.3|14288.5|14286.5|14291.9|14289.9|14288.3|14286.3|24
1649662960000|2022-04-11 07:42:40|14288.4|14286.4|14287.5|14285.5|14289.3|14287.3|14287.1|14285.1|17
1649662970000|2022-04-11 07:42:50|14287.4|14285.4|14287|14285|14287.9|14285.9|14286.3|14284.3|32
1649662980000|2022-04-11 07:43:00|14286.9|14284.9|14285.8|14283.8|14287.9|14285.9|14285.5|14283.5|15
1649662990000|2022-04-11 07:43:10|14285.6|14283.6|14281.1|14279.1|14285.6|14283.6|14280.9|14278.9|79
1649663000000|2022-04-11 07:43:20|14281|14279|14283.3|14281.3|14284.6|14282.6|14279.3|14277.3|121
1649663010000|2022-04-11 07:43:30|14283.1|14281.1|14283.5|14281.5|14284.9|14282.9|14281.6|14279.6|36
1649663020000|2022-04-11 07:43:40|14283.6|14281.6|14281.9|14279.9|14285|14283|14281.6|14279.6|18
1649663030000|2022-04-11 07:43:50|14282.1|14280.1|14281.1|14279.1|14283|14281|14280.6|14278.6|39
1649663040000|2022-04-11 07:44:00|14281.3|14279.3|14282|14280|14282.5|14280.5|14280.5|14278.5|16
1649663050000|2022-04-11 07:44:10|14281.9|14279.9|14281.5|14279.5|14283.3|14281.3|14280.5|14278.5|25
1649663060000|2022-04-11 07:44:20|14281.4|14279.4|14280.8|14278.8|14283|14281|14280.3|14278.3|32
1649663070000|2022-04-11 07:44:30|14280.6|14278.6|14280.1|14278.1|14281.5|14279.5|14279.5|14277.5|24
1649663080000|2022-04-11 07:44:40|14280.3|14278.3|14279|14277|14280.5|14278.5|14278.8|14276.8|16
1649663090000|2022-04-11 07:44:50|14278.9|14276.9|14279.9|14277.9|14280|14278|14278.1|14276.1|29
1649663100000|2022-04-11 07:45:00|14280.6|14278.6|14278|14276|14282|14280|14277.8|14275.8|73
1649663110000|2022-04-11 07:45:10|14278.3|14276.3|14274|14272|14278.3|14276.3|14273.5|14271.5|83
1649663120000|2022-04-11 07:45:20|14274.3|14272.3|14270.3|14268.3|14274.5|14272.5|14269.3|14267.3|71
1649663130000|2022-04-11 07:45:30|14269.8|14267.8|14270.5|14268.5|14270.8|14268.8|14266.3|14264.3|94
1649663140000|2022-04-11 07:45:40|14270.4|14268.4|14276.3|14274.3|14276.3|14274.3|14269.5|14267.5|60
1649663150000|2022-04-11 07:45:50|14276.1|14274.1|14274.3|14272.3|14279.1|14277.1|14274.3|14272.3|72
1649663160000|2022-04-11 07:46:00|14274.4|14272.4|14278|14276|14278.5|14276.5|14273|14271|30
1649663170000|2022-04-11 07:46:10|14277.9|14275.9|14277|14275|14278.8|14276.8|14276.4|14274.4|18
1649663180000|2022-04-11 07:46:20|14277.1|14275.1|14279|14277|14279.3|14277.3|14276.8|14274.8|21
1649663190000|2022-04-11 07:46:30|14279.1|14277.1|14279.5|14277.5|14279.5|14277.5|14278.3|14276.3|15
1649663200000|2022-04-11 07:46:40|14280.3|14278.3|14281.5|14279.5|14281.9|14279.9|14280.3|14278.3|38
1649663210000|2022-04-11 07:46:50|14281.3|14279.3|14279.3|14277.3|14281.5|14279.5|14278.5|14276.5|32
1649663220000|2022-04-11 07:47:00|14279.4|14277.4|14279.8|14277.8|14280.3|14278.3|14279.3|14277.3|12
1649663230000|2022-04-11 07:47:10|14279.9|14277.9|14282|14280|14282.1|14280.1|14279.8|14277.8|27
1649663240000|2022-04-11 07:47:20|14281.9|14279.9|14280|14278|14283.3|14281.3|14280|14278|39
1649663250000|2022-04-11 07:47:30|14279.9|14277.9|14279.8|14277.8|14281|14279|14279.5|14277.5|7
1649663260000|2022-04-11 07:47:40|14280.1|14278.1|14280.8|14278.8|14281.3|14279.3|14279.5|14277.5|26
1649663270000|2022-04-11 07:47:50|14281|14279|14281|14279|14281.4|14279.4|14280.5|14278.5|7
1649663280000|2022-04-11 07:48:00|14280.9|14278.9|14287|14285|14287|14285|14280.8|14278.8|58
1649663290000|2022-04-11 07:48:10|14287.1|14285.1|14293.1|14291.1|14295.8|14293.8|14286|14284|278
1649663300000|2022-04-11 07:48:20|14293.3|14291.3|14303|14301|14303|14301|14293.3|14291.3|243
1649663310000|2022-04-11 07:48:30|14302.8|14300.8|14299.8|14297.8|14303|14301|14297.8|14295.8|76
1649663320000|2022-04-11 07:48:40|14299.9|14297.9|14299|14297|14300|14298|14298|14296|57
1649663330000|2022-04-11 07:48:50|14299.1|14297.1|14290.9|14288.9|14299.3|14297.3|14290.9|14288.9|56
1649663340000|2022-04-11 07:49:00|14291.3|14289.3|14291.9|14289.9|14294.4|14292.4|14290.4|14288.4|44
1649663350000|2022-04-11 07:49:10|14291.8|14289.8|14290.5|14288.5|14292.3|14290.3|14290.4|14288.4|22
1649663360000|2022-04-11 07:49:20|14290.6|14288.6|14287.1|14285.1|14290.9|14288.9|14287|14285|40
1649663370000|2022-04-11 07:49:30|14287|14285|14290.5|14288.5|14291.4|14289.4|14287|14285|37
1649663380000|2022-04-11 07:49:40|14290.6|14288.6|14290.8|14288.8|14292.6|14290.6|14289.8|14287.8|25
1649663390000|2022-04-11 07:49:50|14290.6|14288.6|14288.8|14286.8|14291.9|14289.9|14288.3|14286.3|9
1649663400000|2022-04-11 07:50:00|14288.9|14286.9|14285.5|14283.5|14289.8|14287.8|14285.3|14283.3|29
1649663410000|2022-04-11 07:50:10|14285.4|14283.4|14284.1|14282.1|14285.4|14283.4|14283.8|14281.8|34
1649663420000|2022-04-11 07:50:20|14284.4|14282.4|14284.3|14282.3|14286.9|14284.9|14284.3|14282.3|23
1649663430000|2022-04-11 07:50:30|14284.1|14282.1|14278.4|14276.4|14284.6|14282.6|14277.9|14275.9|209
1649663440000|2022-04-11 07:50:40|14278.1|14276.1|14275.4|14273.4|14278.8|14276.8|14274.9|14272.9|60
1649663450000|2022-04-11 07:50:50|14275.5|14273.5|14275.6|14273.6|14275.8|14273.8|14273.1|14271.1|65
1649663460000|2022-04-11 07:51:00|14275.8|14273.8|14282.3|14280.3|14282.4|14280.4|14275.8|14273.8|38
1649663470000|2022-04-11 07:51:10|14281.1|14279.1|14278.8|14276.8|14281.3|14279.3|14277.8|14275.8|28
1649663480000|2022-04-11 07:51:20|14279.5|14277.5|14280|14278|14281.1|14279.1|14278.5|14276.5|20
1649663490000|2022-04-11 07:51:30|14280.3|14278.3|14279.5|14277.5|14281.1|14279.1|14278.9|14276.9|18
1649663500000|2022-04-11 07:51:40|14279.6|14277.6|14278.1|14276.1|14279.6|14277.6|14277.3|14275.3|41
1649663510000|2022-04-11 07:51:50|14278|14276|14274|14272|14278.1|14276.1|14274|14272|32
1649663520000|2022-04-11 07:52:00|14274.6|14272.6|14276.3|14274.3|14277.1|14275.1|14274.5|14272.5|28
1649663530000|2022-04-11 07:52:10|14275.6|14273.6|14274.4|14272.4|14275.6|14273.6|14274.4|14272.4|22
1649663540000|2022-04-11 07:52:20|14274.3|14272.3|14274|14272|14275.3|14273.3|14272.5|14270.5|26
1649663550000|2022-04-11 07:52:30|14274.1|14272.1|14275.9|14273.9|14277.5|14275.5|14273.5|14271.5|41
1649663560000|2022-04-11 07:52:40|14275.8|14273.8|14275.9|14273.9|14276.9|14274.9|14275.5|14273.5|16
1649663570000|2022-04-11 07:52:50|14275.6|14273.6|14276.5|14274.5|14276.5|14274.5|14273.5|14271.5|13
1649663580000|2022-04-11 07:53:00|14276.4|14274.4|14274.8|14272.8|14276.6|14274.6|14273.6|14271.6|21
1649663590000|2022-04-11 07:53:10|14274.9|14272.9|14276.9|14274.9|14277.6|14275.6|14274.9|14272.9|21
1649663600000|2022-04-11 07:53:20|14276.8|14274.8|14275.6|14273.6|14277.1|14275.1|14275.6|14273.6|11
1649663610000|2022-04-11 07:53:30|14275.5|14273.5|14275.6|14273.6|14275.9|14273.9|14274.8|14272.8|10
1649663620000|2022-04-11 07:53:40|14273.8|14271.8|14269.5|14267.5|14273.8|14271.8|14265.3|14263.3|152
1649663630000|2022-04-11 07:53:50|14269.4|14267.4|14270.5|14268.5|14271.3|14269.3|14269|14267|25
1649663640000|2022-04-11 07:54:00|14270.6|14268.6|14269|14267|14272|14270|14268.9|14266.9|32
1649663650000|2022-04-11 07:54:10|14269.3|14267.3|14270.6|14268.6|14272.3|14270.3|14267.4|14265.4|40
1649663660000|2022-04-11 07:54:20|14270.8|14268.8|14270|14268|14270.8|14268.8|14268.9|14266.9|17
1649663670000|2022-04-11 07:54:30|14270.3|14268.3|14270.3|14268.3|14271.5|14269.5|14269.8|14267.8|10
1649663680000|2022-04-11 07:54:40|14269.5|14267.5|14266|14264|14269.6|14267.6|14265.5|14263.5|140
1649663690000|2022-04-11 07:54:50|14266.1|14264.1|14269.3|14267.3|14269.3|14267.3|14266.1|14264.1|29
1649663700000|2022-04-11 07:55:00|14269.5|14267.5|14266.5|14264.5|14270.3|14268.3|14266|14264|33
1649663710000|2022-04-11 07:55:10|14266.6|14264.6|14265.8|14263.8|14267.1|14265.1|14265.4|14263.4|16
1649663720000|2022-04-11 07:55:20|14265.9|14263.9|14261.8|14259.8|14266|14264|14261.5|14259.5|54
1649663730000|2022-04-11 07:55:30|14262|14260|14264|14262|14264.4|14262.4|14261.8|14259.8|27
1649663740000|2022-04-11 07:55:40|14263.8|14261.8|14266.3|14264.3|14266.3|14264.3|14263.6|14261.6|16
1649663750000|2022-04-11 07:55:50|14266|14264|14264.3|14262.3|14266.5|14264.5|14264.3|14262.3|20
1649663760000|2022-04-11 07:56:00|14264.1|14262.1|14262.3|14260.3|14264.5|14262.5|14261.9|14259.9|25
1649663770000|2022-04-11 07:56:10|14262|14260|14262|14260|14262.8|14260.8|14261.4|14259.4|20
1649663780000|2022-04-11 07:56:20|14261.9|14259.9|14264.4|14262.4|14265.5|14263.5|14260.1|14258.1|69
1649663790000|2022-04-11 07:56:30|14264.5|14262.5|14262|14260|14264.8|14262.8|14261.6|14259.6|14
1649663800000|2022-04-11 07:56:40|14260.8|14258.8|14262|14260|14262.3|14260.3|14260.6|14258.6|13
1649663810000|2022-04-11 07:56:50|14261.9|14259.9|14264.5|14262.5|14264.5|14262.5|14260.9|14258.9|91
1649663820000|2022-04-11 07:57:00|14264.8|14262.8|14265|14263|14265.8|14263.8|14264.5|14262.5|18
1649663830000|2022-04-11 07:57:10|14263.5|14261.5|14262.4|14260.4|14263.9|14261.9|14261.5|14259.5|21
1649663840000|2022-04-11 07:57:20|14262.3|14260.3|14264.5|14262.5|14264.6|14262.6|14261.5|14259.5|24
1649663850000|2022-04-11 07:57:30|14264.6|14262.6|14265.3|14263.3|14265.6|14263.6|14263.8|14261.8|12
1649663860000|2022-04-11 07:57:40|14265.4|14263.4|14263.8|14261.8|14265.4|14263.4|14263.3|14261.3|15
1649663870000|2022-04-11 07:57:50|14264|14262|14265.3|14263.3|14265.4|14263.4|14264|14262|10
1649663880000|2022-04-11 07:58:00|14265.4|14263.4|14261.5|14259.5|14265.4|14263.4|14260.3|14258.3|32
1649663890000|2022-04-11 07:58:10|14260.9|14258.9|14260.3|14258.3|14260.9|14258.9|14259.1|14257.1|34
1649663900000|2022-04-11 07:58:20|14260|14258|14258.3|14256.3|14260.3|14258.3|14257|14255|48
1649663910000|2022-04-11 07:58:30|14258.4|14256.4|14261.5|14259.5|14262.4|14260.4|14258|14256|28
1649663920000|2022-04-11 07:58:40|14261.4|14259.4|14260.8|14258.8|14261.8|14259.8|14260.8|14258.8|13
1649663930000|2022-04-11 07:58:50|14260.9|14258.9|14257.1|14255.1|14260.9|14258.9|14256.9|14254.9|25
1649663940000|2022-04-11 07:59:00|14257|14255|14258.5|14256.5|14259.8|14257.8|14257|14255|36
1649663950000|2022-04-11 07:59:10|14258.6|14256.6|14260.6|14258.6|14261.3|14259.3|14258.6|14256.6|28
1649663960000|2022-04-11 07:59:20|14260.8|14258.8|14263.1|14261.1|14263.5|14261.5|14260.6|14258.6|25
1649663970000|2022-04-11 07:59:30|14263.3|14261.3|14261.4|14259.4|14263.4|14261.4|14261|14259|19
1649663980000|2022-04-11 07:59:40|14261.8|14259.8|14259.1|14257.1|14262.3|14260.3|14258.3|14256.3|37
1649663990000|2022-04-11 07:59:50|14259|14257|14259.5|14257.5|14260.5|14258.5|14258.5|14256.5|13
1649664000000|2022-04-11 08:00:00|14259.4|14257.4|14258|14256|14261.4|14259.4|14257.8|14255.8|56
1649664010000|2022-04-11 08:00:10|14257.5|14255.5|14260|14258|14262.3|14260.3|14256.8|14254.8|83
1649664020000|2022-04-11 08:00:20|14259.9|14257.9|14261|14259|14263.1|14261.1|14259.6|14257.6|43
1649664030000|2022-04-11 08:00:30|14261.3|14259.3|14266.3|14264.3|14267.3|14265.3|14261.3|14259.3|84
1649664040000|2022-04-11 08:00:40|14266.4|14264.4|14262.9|14260.9|14266.4|14264.4|14261.5|14259.5|44
1649664050000|2022-04-11 08:00:50|14263.3|14261.3|14265.3|14263.3|14266.8|14264.8|14263|14261|40
1649664060000|2022-04-11 08:01:00|14266|14264|14265.4|14263.4|14266.4|14264.4|14263.5|14261.5|65
1649664070000|2022-04-11 08:01:10|14265.5|14263.5|14264.5|14262.5|14266.6|14264.6|14264.3|14262.3|25
1649664080000|2022-04-11 08:01:20|14262.6|14260.6|14257.5|14255.5|14262.6|14260.6|14257.5|14255.5|84
1649664090000|2022-04-11 08:01:30|14257.3|14255.3|14258.8|14256.8|14259.9|14257.9|14256.8|14254.8|36
1649664100000|2022-04-11 08:01:40|14258.6|14256.6|14258.5|14256.5|14260.4|14258.4|14258.1|14256.1|32
1649664110000|2022-04-11 08:01:50|14258.4|14256.4|14253.1|14251.1|14258.4|14256.4|14251.3|14249.3|100
1649664120000|2022-04-11 08:02:00|14253.3|14251.3|14253.9|14251.9|14255.3|14253.3|14251.9|14249.9|79
1649664130000|2022-04-11 08:02:10|14253.8|14251.8|14252|14250|14254.6|14252.6|14252|14250|38
1649664140000|2022-04-11 08:02:20|14252.1|14250.1|14249.6|14247.6|14252.5|14250.5|14249.4|14247.4|55
1649664150000|2022-04-11 08:02:30|14249.5|14247.5|14249.4|14247.4|14253.5|14251.5|14249.4|14247.4|103
1649664160000|2022-04-11 08:02:40|14249.3|14247.3|14246.6|14244.6|14250.3|14248.3|14245.8|14243.8|98
1649664170000|2022-04-11 08:02:50|14246.5|14244.5|14248.4|14246.4|14250|14248|14246.5|14244.5|71
1649664180000|2022-04-11 08:03:00|14248.3|14246.3|14241|14239|14248.9|14246.9|14240.8|14238.8|90
1649664190000|2022-04-11 08:03:10|14241.1|14239.1|14239.1|14237.1|14242.9|14240.9|14237.8|14235.8|103
1649664200000|2022-04-11 08:03:20|14239.5|14237.5|14240.5|14238.5|14240.8|14238.8|14238.3|14236.3|65
1649664210000|2022-04-11 08:03:30|14240.3|14238.3|14238.3|14236.3|14241.4|14239.4|14238.3|14236.3|59
1649664220000|2022-04-11 08:03:40|14238.5|14236.5|14238.6|14236.6|14238.8|14236.8|14237.1|14235.1|38
1649664230000|2022-04-11 08:03:50|14238.5|14236.5|14237.8|14235.8|14239|14237|14237.3|14235.3|62
1649664240000|2022-04-11 08:04:00|14237.5|14235.5|14241|14239|14241.5|14239.5|14236.3|14234.3|75
1649664250000|2022-04-11 08:04:10|14240.8|14238.8|14238.5|14236.5|14241.1|14239.1|14238.3|14236.3|34
1649664260000|2022-04-11 08:04:20|14238.4|14236.4|14238.3|14236.3|14240.3|14238.3|14238.3|14236.3|73
1649664270000|2022-04-11 08:04:30|14237.8|14235.8|14236.5|14234.5|14238.6|14236.6|14236.5|14234.5|50
1649664280000|2022-04-11 08:04:40|14236.8|14234.8|14236.3|14234.3|14237|14235|14235.8|14233.8|33
1649664290000|2022-04-11 08:04:50|14236.4|14234.4|14231.8|14229.8|14236.4|14234.4|14230.8|14228.8|149
1649664300000|2022-04-11 08:05:00|14232|14230|14231.3|14229.3|14232.6|14230.6|14228.6|14226.6|156
1649664310000|2022-04-11 08:05:10|14231.5|14229.5|14230.8|14228.8|14232.6|14230.6|14229.8|14227.8|31
1649664320000|2022-04-11 08:05:20|14230.6|14228.6|14230.5|14228.5|14231.1|14229.1|14228.6|14226.6|65
1649664330000|2022-04-11 08:05:30|14230.8|14228.8|14230.3|14228.3|14231.4|14229.4|14229.4|14227.4|32
1649664340000|2022-04-11 08:05:40|14230.1|14228.1|14228.3|14226.3|14230.6|14228.6|14228|14226|111
1649664350000|2022-04-11 08:05:50|14228.5|14226.5|14232.5|14230.5|14232.8|14230.8|14228.3|14226.3|101
1649664360000|2022-04-11 08:06:00|14232.1|14230.1|14228.1|14226.1|14235.4|14233.4|14228.1|14226.1|88
1649664370000|2022-04-11 08:06:10|14227.5|14225.5|14229.3|14227.3|14230.5|14228.5|14227.5|14225.5|72
1649664380000|2022-04-11 08:06:20|14229.1|14227.1|14226.4|14224.4|14230|14228|14226.4|14224.4|35
1649664390000|2022-04-11 08:06:30|14225.1|14223.1|14223.9|14221.9|14225.1|14223.1|14222.6|14220.6|122
1649664400000|2022-04-11 08:06:40|14224|14222|14226.8|14224.8|14226.9|14224.9|14224|14222|42
1649664410000|2022-04-11 08:06:50|14226.9|14224.9|14225.5|14223.5|14227.6|14225.6|14224.5|14222.5|49
1649664420000|2022-04-11 08:07:00|14225.6|14223.6|14221.6|14219.6|14226.1|14224.1|14220.5|14218.5|120
1649664430000|2022-04-11 08:07:10|14221.5|14219.5|14221.5|14219.5|14224.5|14222.5|14221|14219|65
1649664440000|2022-04-11 08:07:20|14221.4|14219.4|14224.3|14222.3|14225.8|14223.8|14220.8|14218.8|79
1649664450000|2022-04-11 08:07:30|14224|14222|14225.8|14223.8|14225.9|14223.9|14224|14222|45
1649664460000|2022-04-11 08:07:40|14225.9|14223.9|14227.8|14225.8|14230.6|14228.6|14225.8|14223.8|88
1649664470000|2022-04-11 08:07:50|14226.9|14224.9|14226.5|14224.5|14228.3|14226.3|14225.8|14223.8|20
1649664480000|2022-04-11 08:08:00|14225.9|14223.9|14230|14228|14231.5|14229.5|14225.8|14223.8|74
1649664490000|2022-04-11 08:08:10|14229|14227|14223.1|14221.1|14229.3|14227.3|14223.1|14221.1|58
1649664500000|2022-04-11 08:08:20|14223.3|14221.3|14214|14212|14223.5|14221.5|14214|14212|169
1649664510000|2022-04-11 08:08:30|14214.5|14212.5|14213.4|14211.4|14217.6|14215.6|14213.4|14211.4|154
1649664520000|2022-04-11 08:08:40|14213.6|14211.6|14218.1|14216.1|14218.1|14216.1|14212.1|14210.1|79
1649664530000|2022-04-11 08:08:50|14218.3|14216.3|14216.5|14214.5|14218.3|14216.3|14214.4|14212.4|34
1649664540000|2022-04-11 08:09:00|14216.6|14214.6|14217.8|14215.8|14218.6|14216.6|14214.3|14212.3|40
1649664550000|2022-04-11 08:09:10|14217.3|14215.3|14209.9|14207.9|14217.6|14215.6|14207.6|14205.6|144
1649664560000|2022-04-11 08:09:20|14210|14208|14207.1|14205.1|14210.1|14208.1|14206.1|14204.1|63
1649664570000|2022-04-11 08:09:30|14207.3|14205.3|14207.9|14205.9|14209.3|14207.3|14205.8|14203.8|139
1649664580000|2022-04-11 08:09:40|14207.8|14205.8|14209|14207|14209.1|14207.1|14207|14205|41
1649664590000|2022-04-11 08:09:50|14209.1|14207.1|14209.9|14207.9|14210.8|14208.8|14206.5|14204.5|42
1649664600000|2022-04-11 08:10:00|14210.3|14208.3|14207|14205|14210.5|14208.5|14205.8|14203.8|63
1649664610000|2022-04-11 08:10:10|14207.1|14205.1|14209.1|14207.1|14209.5|14207.5|14204.9|14202.9|42
1649664620000|2022-04-11 08:10:20|14209.3|14207.3|14215.5|14213.5|14215.6|14213.6|14209.3|14207.3|70
1649664630000|2022-04-11 08:10:30|14216|14214|14214.8|14212.8|14216.9|14214.9|14212|14210|77
1649664640000|2022-04-11 08:10:40|14214.9|14212.9|14215.4|14213.4|14215.5|14213.5|14213.8|14211.8|40
1649664650000|2022-04-11 08:10:50|14215.3|14213.3|14212.5|14210.5|14215.5|14213.5|14212.4|14210.4|37
1649664660000|2022-04-11 08:11:00|14212.4|14210.4|14212.9|14210.9|14213.1|14211.1|14210.3|14208.3|47
1649664670000|2022-04-11 08:11:10|14213|14211|14214.4|14212.4|14214.8|14212.8|14213|14211|40
1649664680000|2022-04-11 08:11:20|14214.3|14212.3|14215.3|14213.3|14215.9|14213.9|14213|14211|51
1649664690000|2022-04-11 08:11:30|14215.5|14213.5|14213|14211|14216.6|14214.6|14212.9|14210.9|116
1649664700000|2022-04-11 08:11:40|14213.1|14211.1|14214.8|14212.8|14214.8|14212.8|14212.9|14210.9|11
1649664710000|2022-04-11 08:11:50|14214.9|14212.9|14215.1|14213.1|14216.3|14214.3|14214.5|14212.5|41
1649664720000|2022-04-11 08:12:00|14215.6|14213.6|14213.5|14211.5|14215.6|14213.6|14213.4|14211.4|18
1649664730000|2022-04-11 08:12:10|14213.9|14211.9|14212.4|14210.4|14213.9|14211.9|14211.4|14209.4|44
1649664740000|2022-04-11 08:12:20|14212.3|14210.3|14215.8|14213.8|14215.8|14213.8|14212.3|14210.3|37
1649664750000|2022-04-11 08:12:30|14215.9|14213.9|14214.6|14212.6|14215.9|14213.9|14214|14212|12
1649664760000|2022-04-11 08:12:40|14214.5|14212.5|14213.8|14211.8|14214.8|14212.8|14213.3|14211.3|37
1649664770000|2022-04-11 08:12:50|14213.5|14211.5|14213.5|14211.5|14214|14212|14212.5|14210.5|20
1649664780000|2022-04-11 08:13:00|14213.6|14211.6|14213.9|14211.9|14214.4|14212.4|14212.9|14210.9|25
1649664790000|2022-04-11 08:13:10|14214.3|14212.3|14212|14210|14215.3|14213.3|14212|14210|36
1649664800000|2022-04-11 08:13:20|14212.1|14210.1|14212.5|14210.5|14214.8|14212.8|14212|14210|27
1649664810000|2022-04-11 08:13:30|14212.3|14210.3|14211.3|14209.3|14212.5|14210.5|14210.5|14208.5|44
1649664820000|2022-04-11 08:13:40|14211.4|14209.4|14212.3|14210.3|14213.3|14211.3|14210.6|14208.6|29
1649664830000|2022-04-11 08:13:50|14212.4|14210.4|14208.3|14206.3|14212.4|14210.4|14207.4|14205.4|46
1649664840000|2022-04-11 08:14:00|14208|14206|14210|14208|14210.3|14208.3|14208|14206|22
1649664850000|2022-04-11 08:14:10|14210.1|14208.1|14209.9|14207.9|14211.9|14209.9|14205.6|14203.6|70
1649664860000|2022-04-11 08:14:20|14210|14208|14211.3|14209.3|14211.5|14209.5|14209.8|14207.8|42
1649664870000|2022-04-11 08:14:30|14211.1|14209.1|14213.1|14211.1|14213.1|14211.1|14210.6|14208.6|29
1649664880000|2022-04-11 08:14:40|14213|14211|14212.3|14210.3|14213.5|14211.5|14212|14210|20
1649664890000|2022-04-11 08:14:50|14212.4|14210.4|14203.6|14201.6|14212.4|14210.4|14202.6|14200.6|171
1649664900000|2022-04-11 08:15:00|14204.4|14202.4|14208.8|14206.8|14208.8|14206.8|14201.8|14199.8|140
1649664910000|2022-04-11 08:15:10|14208.9|14206.9|14215.9|14213.9|14215.9|14213.9|14208.6|14206.6|127
1649664920000|2022-04-11 08:15:20|14216.6|14214.6|14212.5|14210.5|14216.8|14214.8|14212.1|14210.1|90
1649664930000|2022-04-11 08:15:30|14212.9|14210.9|14214.9|14212.9|14215.4|14213.4|14212|14210|32
1649664940000|2022-04-11 08:15:40|14215.3|14213.3|14214.8|14212.8|14215.3|14213.3|14212.4|14210.4|36
1649664950000|2022-04-11 08:15:50|14214.9|14212.9|14214.1|14212.1|14215|14213|14214.1|14212.1|28
1649664960000|2022-04-11 08:16:00|14214.3|14212.3|14211.8|14209.8|14214.4|14212.4|14211.3|14209.3|12
1649664970000|2022-04-11 08:16:10|14211.6|14209.6|14212.4|14210.4|14214.3|14212.3|14211.6|14209.6|39
1649664980000|2022-04-11 08:16:20|14212.3|14210.3|14212.8|14210.8|14213.9|14211.9|14212.3|14210.3|39
1649664990000|2022-04-11 08:16:30|14212.6|14210.6|14210.3|14208.3|14213.3|14211.3|14210.1|14208.1|14
1649665000000|2022-04-11 08:16:40|14210.1|14208.1|14206.9|14204.9|14210.9|14208.9|14206.9|14204.9|30
1649665010000|2022-04-11 08:16:50|14206.8|14204.8|14206|14204|14207.8|14205.8|14205.9|14203.9|37
1649665020000|2022-04-11 08:17:00|14205.8|14203.8|14203.9|14201.9|14206.4|14204.4|14203.9|14201.9|43
1649665030000|2022-04-11 08:17:10|14203.6|14201.6|14204.1|14202.1|14205.4|14203.4|14203.6|14201.6|44
1649665040000|2022-04-11 08:17:20|14204|14202|14200.5|14198.5|14204.8|14202.8|14200.1|14198.1|86
1649665050000|2022-04-11 08:17:30|14200.6|14198.6|14195.3|14193.3|14201|14199|14195.3|14193.3|122
1649665060000|2022-04-11 08:17:40|14195.1|14193.1|14194.5|14192.5|14195.4|14193.4|14192.1|14190.1|120
1649665070000|2022-04-11 08:17:50|14194.6|14192.6|14193.8|14191.8|14196.1|14194.1|14192.8|14190.8|93
1649665080000|2022-04-11 08:18:00|14194|14192|14182.8|14180.8|14195.6|14193.6|14182.4|14180.4|421
1649665090000|2022-04-11 08:18:10|14182.6|14180.6|14180.8|14178.8|14183.8|14181.8|14176|14174|208
1649665100000|2022-04-11 08:18:20|14180.4|14178.4|14175.6|14173.6|14184.5|14182.5|14175.6|14173.6|129
1649665110000|2022-04-11 08:18:30|14175.9|14173.9|14176.8|14174.8|14177.5|14175.5|14175.6|14173.6|70
1649665120000|2022-04-11 08:18:40|14176.6|14174.6|14179.1|14177.1|14182.4|14180.4|14176.6|14174.6|79
1649665130000|2022-04-11 08:18:50|14179.3|14177.3|14175.8|14173.8|14181.3|14179.3|14175.8|14173.8|112
1649665140000|2022-04-11 08:19:00|14175.9|14173.9|14174|14172|14175.9|14173.9|14170.6|14168.6|239
1649665150000|2022-04-11 08:19:10|14174.1|14172.1|14174.3|14172.3|14174.9|14172.9|14171.3|14169.3|81
1649665160000|2022-04-11 08:19:20|14174.5|14172.5|14173|14171|14175.1|14173.1|14172.3|14170.3|53
1649665170000|2022-04-11 08:19:30|14172.9|14170.9|14173.3|14171.3|14174.6|14172.6|14170.3|14168.3|50
1649665180000|2022-04-11 08:19:40|14173.1|14171.1|14171.4|14169.4|14173.1|14171.1|14170.6|14168.6|25
1649665190000|2022-04-11 08:19:50|14171.1|14169.1|14170.9|14168.9|14171.5|14169.5|14168.8|14166.8|66
1649665200000|2022-04-11 08:20:00|14170.8|14168.8|14171.3|14169.3|14172.6|14170.6|14166.6|14164.6|119
1649665210000|2022-04-11 08:20:10|14170.8|14168.8|14169|14167|14172.3|14170.3|14168.3|14166.3|64
1649665220000|2022-04-11 08:20:20|14168.8|14166.8|14164.8|14162.8|14168.8|14166.8|14161.6|14159.6|141
1649665230000|2022-04-11 08:20:30|14165|14163|14166.1|14164.1|14168.6|14166.6|14164|14162|58
1649665240000|2022-04-11 08:20:40|14166.3|14164.3|14164.1|14162.1|14166.8|14164.8|14163.8|14161.8|58
1649665250000|2022-04-11 08:20:50|14164|14162|14166.1|14164.1|14167.9|14165.9|14163.6|14161.6|45
1649665260000|2022-04-11 08:21:00|14165.9|14163.9|14173.4|14171.4|14173.6|14171.6|14165.9|14163.9|236
1649665270000|2022-04-11 08:21:10|14172.4|14170.4|14175.1|14173.1|14175.4|14173.4|14170.1|14168.1|118
1649665280000|2022-04-11 08:21:20|14174.9|14172.9|14175.1|14173.1|14175.4|14173.4|14173.5|14171.5|91
1649665290000|2022-04-11 08:21:30|14175|14173|14177.5|14175.5|14177.6|14175.6|14174.8|14172.8|56
1649665300000|2022-04-11 08:21:40|14177.6|14175.6|14177.5|14175.5|14178|14176|14176.4|14174.4|50
1649665310000|2022-04-11 08:21:50|14177.3|14175.3|14175|14173|14177.9|14175.9|14174.3|14172.3|56
1649665320000|2022-04-11 08:22:00|14175.1|14173.1|14173.3|14171.3|14175.3|14173.3|14171.1|14169.1|31
1649665330000|2022-04-11 08:22:10|14173.4|14171.4|14175.4|14173.4|14177.3|14175.3|14172.8|14170.8|82
1649665340000|2022-04-11 08:22:20|14175.5|14173.5|14177.1|14175.1|14177.1|14175.1|14174.9|14172.9|19
1649665350000|2022-04-11 08:22:30|14177.3|14175.3|14172.8|14170.8|14177.3|14175.3|14169.9|14167.9|46
1649665360000|2022-04-11 08:22:40|14172.9|14170.9|14171|14169|14173.9|14171.9|14170.8|14168.8|12
1649665370000|2022-04-11 08:22:50|14170.9|14168.9|14171.5|14169.5|14171.6|14169.6|14169.5|14167.5|30
1649665380000|2022-04-11 08:23:00|14171.9|14169.9|14172.5|14170.5|14172.9|14170.9|14171|14169|11
1649665390000|2022-04-11 08:23:10|14172.4|14170.4|14172.8|14170.8|14174.1|14172.1|14172.1|14170.1|21
1649665400000|2022-04-11 08:23:20|14173|14171|14167.3|14165.3|14173|14171|14165.9|14163.9|47
1649665410000|2022-04-11 08:23:30|14167.1|14165.1|14166.9|14164.9|14168.1|14166.1|14166.4|14164.4|34
1649665420000|2022-04-11 08:23:40|14167|14165|14170.8|14168.8|14170.8|14168.8|14167|14165|17
1649665430000|2022-04-11 08:23:50|14170.1|14168.1|14169.3|14167.3|14170.4|14168.4|14167.9|14165.9|18
1649665440000|2022-04-11 08:24:00|14169.9|14167.9|14170.6|14168.6|14171.1|14169.1|14167.6|14165.6|33
1649665450000|2022-04-11 08:24:10|14170.9|14168.9|14170.9|14168.9|14172.1|14170.1|14170.1|14168.1|19
1649665460000|2022-04-11 08:24:20|14171|14169|14172.3|14170.3|14172.5|14170.5|14170.9|14168.9|12
1649665470000|2022-04-11 08:24:30|14172.6|14170.6|14166.3|14164.3|14172.6|14170.6|14166.3|14164.3|71
1649665480000|2022-04-11 08:24:40|14166.6|14164.6|14167.9|14165.9|14167.9|14165.9|14166.6|14164.6|19
1649665490000|2022-04-11 08:24:50|14167.5|14165.5|14167.6|14165.6|14167.6|14165.6|14166.1|14164.1|21
1649665500000|2022-04-11 08:25:00|14167.9|14165.9|14165.6|14163.6|14168.3|14166.3|14165.3|14163.3|29
1649665510000|2022-04-11 08:25:10|14165.8|14163.8|14155.3|14153.3|14165.9|14163.9|14154.1|14152.1|273
1649665520000|2022-04-11 08:25:20|14155.1|14153.1|14159.3|14157.3|14160.4|14158.4|14155|14153|153
1649665530000|2022-04-11 08:25:30|14159.8|14157.8|14158.5|14156.5|14162.4|14160.4|14156.5|14154.5|100
1649665540000|2022-04-11 08:25:40|14158.6|14156.6|14159.1|14157.1|14159.6|14157.6|14158|14156|53
1649665550000|2022-04-11 08:25:50|14159|14157|14163.6|14161.6|14163.6|14161.6|14158.4|14156.4|97
1649665560000|2022-04-11 08:26:00|14163.5|14161.5|14167|14165|14167.4|14165.4|14163.5|14161.5|62
1649665570000|2022-04-11 08:26:10|14166.9|14164.9|14167.1|14165.1|14167.4|14165.4|14166.4|14164.4|38
1649665580000|2022-04-11 08:26:20|14167|14165|14166.1|14164.1|14167.9|14165.9|14166.1|14164.1|32
1649665590000|2022-04-11 08:26:30|14165.6|14163.6|14165.3|14163.3|14168.5|14166.5|14165.3|14163.3|59
1649665600000|2022-04-11 08:26:40|14165.5|14163.5|14167.1|14165.1|14167.1|14165.1|14163.3|14161.3|37
1649665610000|2022-04-11 08:26:50|14167|14165|14167.6|14165.6|14167.9|14165.9|14166.1|14164.1|37
1649665620000|2022-04-11 08:27:00|14168.1|14166.1|14170.8|14168.8|14170.9|14168.9|14168.1|14166.1|70
1649665630000|2022-04-11 08:27:10|14170.6|14168.6|14169.6|14167.6|14170.8|14168.8|14166.9|14164.9|39
1649665640000|2022-04-11 08:27:20|14169.8|14167.8|14168.6|14166.6|14170.6|14168.6|14168.6|14166.6|21
1649665650000|2022-04-11 08:27:30|14168.8|14166.8|14167|14165|14168.8|14166.8|14166.9|14164.9|23
1649665660000|2022-04-11 08:27:40|14166.9|14164.9|14167.8|14165.8|14168|14166|14164.5|14162.5|16
1649665670000|2022-04-11 08:27:50|14167.6|14165.6|14167|14165|14168.3|14166.3|14167|14165|39
1649665680000|2022-04-11 08:28:00|14166.9|14164.9|14166.5|14164.5|14167.4|14165.4|14165.3|14163.3|32
1649665690000|2022-04-11 08:28:10|14166.9|14164.9|14167.8|14165.8|14168.5|14166.5|14166.9|14164.9|24
1649665700000|2022-04-11 08:28:20|14167.6|14165.6|14168.5|14166.5|14168.6|14166.6|14165.3|14163.3|19
1649665710000|2022-04-11 08:28:30|14168.4|14166.4|14171|14169|14171|14169|14165.9|14163.9|55
1649665720000|2022-04-11 08:28:40|14170.9|14168.9|14171.9|14169.9|14172|14170|14170.5|14168.5|42
1649665730000|2022-04-11 08:28:50|14172|14170|14173.6|14171.6|14174.6|14172.6|14170.9|14168.9|66
1649665740000|2022-04-11 08:29:00|14173.5|14171.5|14173|14171|14174.1|14172.1|14172.6|14170.6|26
1649665750000|2022-04-11 08:29:10|14172.9|14170.9|14174.5|14172.5|14174.6|14172.6|14172.9|14170.9|46
1649665760000|2022-04-11 08:29:20|14174.6|14172.6|14173.9|14171.9|14176|14174|14173.1|14171.1|42
1649665770000|2022-04-11 08:29:30|14174|14172|14171|14169|14174|14172|14170.6|14168.6|15
1649665780000|2022-04-11 08:29:40|14170.9|14168.9|14169.8|14167.8|14171|14169|14168.9|14166.9|13
1649665790000|2022-04-11 08:29:50|14169.3|14167.3|14174.3|14172.3|14174.9|14172.9|14169.3|14167.3|47
1649665800000|2022-04-11 08:30:00|14174.8|14172.8|14173.9|14171.9|14175|14173|14171|14169|50
1649665810000|2022-04-11 08:30:10|14173.8|14171.8|14175.6|14173.6|14176|14174|14173.1|14171.1|28
1649665820000|2022-04-11 08:30:20|14175.5|14173.5|14178.8|14176.8|14178.8|14176.8|14175.5|14173.5|58
1649665830000|2022-04-11 08:30:30|14178.9|14176.9|14178.1|14176.1|14179.3|14177.3|14177.1|14175.1|44
1649665840000|2022-04-11 08:30:40|14178|14176|14176.4|14174.4|14178.4|14176.4|14175.5|14173.5|25
1649665850000|2022-04-11 08:30:50|14176.5|14174.5|14175.1|14173.1|14177.5|14175.5|14174.4|14172.4|55
1649665860000|2022-04-11 08:31:00|14175.3|14173.3|14175.8|14173.8|14176.9|14174.9|14175|14173|17
1649665870000|2022-04-11 08:31:10|14176|14174|14179.6|14177.6|14179.9|14177.9|14175.6|14173.6|29
1649665880000|2022-04-11 08:31:20|14179.1|14177.1|14174.4|14172.4|14179.1|14177.1|14173.6|14171.6|41
1649665890000|2022-04-11 08:31:30|14174.6|14172.6|14171.4|14169.4|14175|14173|14171.3|14169.3|50
1649665900000|2022-04-11 08:31:40|14171.1|14169.1|14172.5|14170.5|14172.8|14170.8|14171.1|14169.1|17
1649665910000|2022-04-11 08:31:50|14172.6|14170.6|14170.9|14168.9|14173|14171|14170.1|14168.1|38
1649665920000|2022-04-11 08:32:00|14170.8|14168.8|14164.3|14162.3|14170.8|14168.8|14164|14162|67
1649665930000|2022-04-11 08:32:10|14164.4|14162.4|14163.8|14161.8|14165|14163|14161.3|14159.3|111
1649665940000|2022-04-11 08:32:20|14163.9|14161.9|14167.6|14165.6|14167.6|14165.6|14163|14161|31
1649665950000|2022-04-11 08:32:30|14167.5|14165.5|14165.5|14163.5|14167.5|14165.5|14165.3|14163.3|16
1649665960000|2022-04-11 08:32:40|14165.6|14163.6|14167.5|14165.5|14167.6|14165.6|14165.6|14163.6|13
1649665970000|2022-04-11 08:32:50|14167.6|14165.6|14171|14169|14171|14169|14167.1|14165.1|70
1649665980000|2022-04-11 08:33:00|14171.8|14169.8|14173.3|14171.3|14174.5|14172.5|14171.3|14169.3|41
1649665990000|2022-04-11 08:33:10|14173.1|14171.1|14174.6|14172.6|14174.8|14172.8|14173|14171|31
1649666000000|2022-04-11 08:33:20|14174.8|14172.8|14174|14172|14176.1|14174.1|14174|14172|30
1649666010000|2022-04-11 08:33:30|14174.1|14172.1|14174.8|14172.8|14174.8|14172.8|14173.9|14171.9|18
1649666020000|2022-04-11 08:33:40|14174.3|14172.3|14177|14175|14177.8|14175.8|14174.1|14172.1|22
1649666030000|2022-04-11 08:33:50|14177.1|14175.1|14177.5|14175.5|14177.6|14175.6|14176.8|14174.8|28
1649666040000|2022-04-11 08:34:00|14177.4|14175.4|14175.3|14173.3|14177.8|14175.8|14175.1|14173.1|16
1649666050000|2022-04-11 08:34:10|14175.4|14173.4|14178|14176|14178.6|14176.6|14173.4|14171.4|57
1649666060000|2022-04-11 08:34:20|14177.9|14175.9|14178.3|14176.3|14178.3|14176.3|14176.4|14174.4|26
1649666070000|2022-04-11 08:34:30|14177.6|14175.6|14178|14176|14178.9|14176.9|14177.5|14175.5|24
1649666080000|2022-04-11 08:34:40|14178.1|14176.1|14176.3|14174.3|14178.8|14176.8|14175.5|14173.5|23
1649666090000|2022-04-11 08:34:50|14176.4|14174.4|14179.4|14177.4|14179.4|14177.4|14176.4|14174.4|15
1649666100000|2022-04-11 08:35:00|14179.3|14177.3|14177.1|14175.1|14179.3|14177.3|14173.3|14171.3|39
1649666110000|2022-04-11 08:35:10|14177|14175|14179|14177|14181|14179|14174.9|14172.9|136
1649666120000|2022-04-11 08:35:20|14178.8|14176.8|14179.5|14177.5|14180.3|14178.3|14178.8|14176.8|26
1649666130000|2022-04-11 08:35:30|14179.4|14177.4|14179.3|14177.3|14179.8|14177.8|14178.3|14176.3|24
1649666140000|2022-04-11 08:35:40|14179.1|14177.1|14180|14178|14180.1|14178.1|14178.5|14176.5|11
1649666150000|2022-04-11 08:35:50|14180.1|14178.1|14180|14178|14180.3|14178.3|14178.9|14176.9|16
1649666160000|2022-04-11 08:36:00|14179.4|14177.4|14180.3|14178.3|14180.9|14178.9|14179.3|14177.3|22
1649666170000|2022-04-11 08:36:10|14180.1|14178.1|14180.1|14178.1|14180.5|14178.5|14179.6|14177.6|13
1649666180000|2022-04-11 08:36:20|14180.4|14178.4|14178.3|14176.3|14180.6|14178.6|14178.3|14176.3|30
1649666190000|2022-04-11 08:36:30|14178|14176|14178.5|14176.5|14179.3|14177.3|14176.3|14174.3|26
1649666200000|2022-04-11 08:36:40|14178.6|14176.6|14179.6|14177.6|14180.5|14178.5|14178.5|14176.5|6
1649666210000|2022-04-11 08:36:50|14179.8|14177.8|14182.5|14180.5|14182.8|14180.8|14179.6|14177.6|85
1649666220000|2022-04-11 08:37:00|14182.6|14180.6|14180.8|14178.8|14183|14181|14180.1|14178.1|44
1649666230000|2022-04-11 08:37:10|14181.1|14179.1|14181.8|14179.8|14182.8|14180.8|14181.1|14179.1|19
1649666240000|2022-04-11 08:37:20|14181.9|14179.9|14179.9|14177.9|14181.9|14179.9|14179.3|14177.3|17
1649666250000|2022-04-11 08:37:30|14180|14178|14179.9|14177.9|14180.9|14178.9|14179.8|14177.8|12
1649666260000|2022-04-11 08:37:40|14180|14178|14178.5|14176.5|14180.1|14178.1|14178.3|14176.3|25
1649666270000|2022-04-11 08:37:50|14178.8|14176.8|14178.9|14176.9|14179.1|14177.1|14178.3|14176.3|13
1649666280000|2022-04-11 08:38:00|14179.3|14177.3|14176.5|14174.5|14179.3|14177.3|14174.4|14172.4|53
1649666290000|2022-04-11 08:38:10|14176.8|14174.8|14174.4|14172.4|14177.1|14175.1|14174.1|14172.1|15
1649666300000|2022-04-11 08:38:20|14175.1|14173.1|14174.1|14172.1|14175.3|14173.3|14173.3|14171.3|39
1649666310000|2022-04-11 08:38:30|14174.4|14172.4|14173.1|14171.1|14174.4|14172.4|14173.1|14171.1|17
1649666320000|2022-04-11 08:38:40|14173.4|14171.4|14173.5|14171.5|14176|14174|14173.3|14171.3|60
1649666330000|2022-04-11 08:38:50|14174|14172|14173.5|14171.5|14174.5|14172.5|14173.1|14171.1|29
1649666340000|2022-04-11 08:39:00|14173.4|14171.4|14169.5|14167.5|14173.6|14171.6|14169.5|14167.5|45
1649666350000|2022-04-11 08:39:10|14169.4|14167.4|14171.1|14169.1|14171.5|14169.5|14169.1|14167.1|35
1649666360000|2022-04-11 08:39:20|14171|14169|14171.6|14169.6|14174.4|14172.4|14170.6|14168.6|40
1649666370000|2022-04-11 08:39:30|14171.8|14169.8|14173.6|14171.6|14173.6|14171.6|14171.3|14169.3|18
1649666380000|2022-04-11 08:39:40|14173.8|14171.8|14175.9|14173.9|14176.3|14174.3|14173.3|14171.3|23
1649666390000|2022-04-11 08:39:50|14175.8|14173.8|14173.3|14171.3|14175.8|14173.8|14173.3|14171.3|215
1649666400000|2022-04-11 08:40:00|14173|14171|14172.4|14170.4|14174|14172|14171.6|14169.6|63
1649666410000|2022-04-11 08:40:10|14172.5|14170.5|14174.5|14172.5|14175.6|14173.6|14172.5|14170.5|63
1649666420000|2022-04-11 08:40:20|14174.9|14172.9|14171.6|14169.6|14174.9|14172.9|14171.6|14169.6|23
1649666430000|2022-04-11 08:40:30|14171|14169|14170.9|14168.9|14172.5|14170.5|14169.1|14167.1|63
1649666440000|2022-04-11 08:40:40|14170.8|14168.8|14172.5|14170.5|14173.3|14171.3|14170.6|14168.6|20
1649666450000|2022-04-11 08:40:50|14172.4|14170.4|14173.8|14171.8|14175.3|14173.3|14172.3|14170.3|57
1649666460000|2022-04-11 08:41:00|14173.6|14171.6|14172|14170|14173.9|14171.9|14171.4|14169.4|41
1649666470000|2022-04-11 08:41:10|14172.1|14170.1|14172.1|14170.1|14172.3|14170.3|14171.3|14169.3|3
1649666480000|2022-04-11 08:41:20|14172|14170|14178.3|14176.3|14178.6|14176.6|14172|14170|36
1649666490000|2022-04-11 08:41:30|14178.1|14176.1|14178.4|14176.4|14178.4|14176.4|14177.4|14175.4|24
1649666500000|2022-04-11 08:41:40|14178.3|14176.3|14177|14175|14179.6|14177.6|14176.8|14174.8|15
1649666510000|2022-04-11 08:41:50|14177.1|14175.1|14175.8|14173.8|14178.3|14176.3|14175.8|14173.8|9
1649666520000|2022-04-11 08:42:00|14175.9|14173.9|14177.3|14175.3|14177.3|14175.3|14175.6|14173.6|6
1649666530000|2022-04-11 08:42:10|14177|14175|14176.9|14174.9|14177.1|14175.1|14175.8|14173.8|11
1649666540000|2022-04-11 08:42:20|14176.3|14174.3|14179.5|14177.5|14179.6|14177.6|14176.3|14174.3|11
1649666550000|2022-04-11 08:42:30|14179.6|14177.6|14177.4|14175.4|14180.4|14178.4|14177.3|14175.3|21
1649666560000|2022-04-11 08:42:40|14177.5|14175.5|14177|14175|14177.6|14175.6|14176.3|14174.3|11
1649666570000|2022-04-11 08:42:50|14176.9|14174.9|14176.3|14174.3|14176.9|14174.9|14175.6|14173.6|6
1649666580000|2022-04-11 08:43:00|14176.4|14174.4|14176|14174|14176.8|14174.8|14174|14172|29
1649666590000|2022-04-11 08:43:10|14175.9|14173.9|14175.5|14173.5|14176|14174|14174|14172|30
1649666600000|2022-04-11 08:43:20|14175.4|14173.4|14173|14171|14175.9|14173.9|14173|14171|12
1649666610000|2022-04-11 08:43:30|14173.3|14171.3|14175.1|14173.1|14175.5|14173.5|14172.9|14170.9|13
1649666620000|2022-04-11 08:43:40|14175.4|14173.4|14175.4|14173.4|14176.8|14174.8|14175.4|14173.4|13
1649666630000|2022-04-11 08:43:50|14175|14173|14172.9|14170.9|14175|14173|14172.9|14170.9|6
1649666640000|2022-04-11 08:44:00|14172.4|14170.4|14171.3|14169.3|14173.5|14171.5|14171.1|14169.1|42
1649666650000|2022-04-11 08:44:10|14171.1|14169.1|14172|14170|14172|14170|14170.6|14168.6|17
1649666660000|2022-04-11 08:44:20|14171.8|14169.8|14173|14171|14173.8|14171.8|14170.8|14168.8|16
1649666670000|2022-04-11 08:44:30|14173.1|14171.1|14174.1|14172.1|14175.8|14173.8|14173.1|14171.1|10
1649666680000|2022-04-11 08:44:40|14174|14172|14173.1|14171.1|14174.5|14172.5|14172|14170|14
1649666690000|2022-04-11 08:44:50|14173|14171|14174.3|14172.3|14174.4|14172.4|14173|14171|5
1649666700000|2022-04-11 08:45:00|14174.1|14172.1|14176.3|14174.3|14177.4|14175.4|14172|14170|50
1649666710000|2022-04-11 08:45:10|14176.4|14174.4|14176|14174|14176.6|14174.6|14175.5|14173.5|7
1649666720000|2022-04-11 08:45:20|14175.9|14173.9|14176.5|14174.5|14177.6|14175.6|14175.8|14173.8|16
1649666730000|2022-04-11 08:45:30|14175.9|14173.9|14174.8|14172.8|14175.9|14173.9|14174.1|14172.1|7
1649666740000|2022-04-11 08:45:40|14174.5|14172.5|14176.3|14174.3|14176.3|14174.3|14174|14172|7
1649666750000|2022-04-11 08:45:50|14176.5|14174.5|14176.4|14174.4|14177.5|14175.5|14176.1|14174.1|20
1649666760000|2022-04-11 08:46:00|14176.5|14174.5|14175.4|14173.4|14177.3|14175.3|14175.4|14173.4|8
1649666770000|2022-04-11 08:46:10|14175.5|14173.5|14174.9|14172.9|14176.4|14174.4|14174.9|14172.9|17
1649666780000|2022-04-11 08:46:20|14175|14173|14176.1|14174.1|14176.5|14174.5|14175|14173|9
1649666790000|2022-04-11 08:46:30|14176.5|14174.5|14176.6|14174.6|14177.5|14175.5|14176.1|14174.1|14
1649666800000|2022-04-11 08:46:40|14176.8|14174.8|14176.1|14174.1|14176.8|14174.8|14175.4|14173.4|4
1649666810000|2022-04-11 08:46:50|14176.3|14174.3|14178.9|14176.9|14179.5|14177.5|14176|14174|22
1649666820000|2022-04-11 08:47:00|14178.8|14176.8|14179.8|14177.8|14179.8|14177.8|14177.6|14175.6|9
1649666830000|2022-04-11 08:47:10|14179.6|14177.6|14178.6|14176.6|14179.8|14177.8|14177.6|14175.6|6
1649666840000|2022-04-11 08:47:20|14178.5|14176.5|14177.4|14175.4|14178.8|14176.8|14176.9|14174.9|15
1649666850000|2022-04-11 08:47:30|14177.5|14175.5|14177.6|14175.6|14177.9|14175.9|14177.1|14175.1|4
1649666860000|2022-04-11 08:47:40|14177.4|14175.4|14177.5|14175.5|14178.4|14176.4|14177.4|14175.4|3
1649666870000|2022-04-11 08:47:50|14177.6|14175.6|14178.6|14176.6|14179.3|14177.3|14177.6|14175.6|35
1649666880000|2022-04-11 08:48:00|14178.5|14176.5|14181.6|14179.6|14181.9|14179.9|14177.6|14175.6|30
1649666890000|2022-04-11 08:48:10|14181.8|14179.8|14182.3|14180.3|14183|14181|14181.5|14179.5|28
1649666900000|2022-04-11 08:48:20|14181.9|14179.9|14184.3|14182.3|14184.5|14182.5|14181.6|14179.6|31
1649666910000|2022-04-11 08:48:30|14184.6|14182.6|14184.6|14182.6|14185|14183|14183.5|14181.5|38
1649666920000|2022-04-11 08:48:40|14184.8|14182.8|14184.9|14182.9|14185.8|14183.8|14184.8|14182.8|48
1649666930000|2022-04-11 08:48:50|14184.8|14182.8|14186.4|14184.4|14187.5|14185.5|14184.6|14182.6|58
1649666940000|2022-04-11 08:49:00|14186.5|14184.5|14186|14184|14187.3|14185.3|14186|14184|32
1649666950000|2022-04-11 08:49:10|14186.1|14184.1|14188.5|14186.5|14188.5|14186.5|14186|14184|38
1649666960000|2022-04-11 08:49:20|14188.4|14186.4|14187.8|14185.8|14189|14187|14187.8|14185.8|47
1649666970000|2022-04-11 08:49:30|14186.1|14184.1|14187|14185|14187.6|14185.6|14185.9|14183.9|13
1649666980000|2022-04-11 08:49:40|14187.1|14185.1|14187.3|14185.3|14188.3|14186.3|14187.1|14185.1|11
1649666990000|2022-04-11 08:49:50|14187.4|14185.4|14187.5|14185.5|14187.8|14185.8|14187.3|14185.3|10
1649667000000|2022-04-11 08:50:00|14187.4|14185.4|14190|14188|14190.4|14188.4|14187.3|14185.3|35
1649667010000|2022-04-11 08:50:10|14190.1|14188.1|14188.5|14186.5|14190.3|14188.3|14188.1|14186.1|75
1649667020000|2022-04-11 08:50:20|14188.1|14186.1|14186|14184|14189|14187|14185.8|14183.8|26
1649667030000|2022-04-11 08:50:30|14186.1|14184.1|14185.5|14183.5|14186.1|14184.1|14184.5|14182.5|13
1649667040000|2022-04-11 08:50:40|14185.6|14183.6|14184.4|14182.4|14186.1|14184.1|14184|14182|17
1649667050000|2022-04-11 08:50:50|14184.3|14182.3|14181.5|14179.5|14184.3|14182.3|14181.5|14179.5|23
1649667060000|2022-04-11 08:51:00|14181.4|14179.4|14182.8|14180.8|14183.4|14181.4|14181.4|14179.4|15
1649667070000|2022-04-11 08:51:10|14182.6|14180.6|14182|14180|14183.8|14181.8|14181.8|14179.8|14
1649667080000|2022-04-11 08:51:20|14182.1|14180.1|14181.8|14179.8|14184.1|14182.1|14181.6|14179.6|25
1649667090000|2022-04-11 08:51:30|14181.6|14179.6|14181.3|14179.3|14181.8|14179.8|14180|14178|31
1649667100000|2022-04-11 08:51:40|14181.1|14179.1|14182.8|14180.8|14183.6|14181.6|14181.1|14179.1|10
1649667110000|2022-04-11 08:51:50|14182.9|14180.9|14185.3|14183.3|14185.5|14183.5|14182.8|14180.8|17
1649667120000|2022-04-11 08:52:00|14185.4|14183.4|14183.1|14181.1|14185.4|14183.4|14181.9|14179.9|12
1649667130000|2022-04-11 08:52:10|14183.3|14181.3|14183.9|14181.9|14184.5|14182.5|14182.9|14180.9|19
1649667140000|2022-04-11 08:52:20|14183.8|14181.8|14184.6|14182.6|14185.1|14183.1|14183.8|14181.8|5
1649667150000|2022-04-11 08:52:30|14184.8|14182.8|14186.6|14184.6|14187.5|14185.5|14184.8|14182.8|26
1649667160000|2022-04-11 08:52:40|14186.5|14184.5|14188.9|14186.9|14189.4|14187.4|14186.1|14184.1|22
1649667170000|2022-04-11 08:52:50|14189|14187|14187.3|14185.3|14189.1|14187.1|14186.4|14184.4|34
1649667180000|2022-04-11 08:53:00|14187.4|14185.4|14187.5|14185.5|14189.3|14187.3|14186.6|14184.6|9
1649667190000|2022-04-11 08:53:10|14187.4|14185.4|14187.4|14185.4|14188.3|14186.3|14186.1|14184.1|21
1649667200000|2022-04-11 08:53:20|14187.8|14185.8|14187.5|14185.5|14188.3|14186.3|14187.1|14185.1|9
1649667210000|2022-04-11 08:53:30|14187.1|14185.1|14187.5|14185.5|14188.5|14186.5|14187.1|14185.1|12
1649667220000|2022-04-11 08:53:40|14187.6|14185.6|14189.5|14187.5|14189.6|14187.6|14187.6|14185.6|9
1649667230000|2022-04-11 08:53:50|14189.4|14187.4|14189.8|14187.8|14189.8|14187.8|14189|14187|8
1649667240000|2022-04-11 08:54:00|14189.6|14187.6|14191.6|14189.6|14192.1|14190.1|14189|14187|33
1649667250000|2022-04-11 08:54:10|14191.9|14189.9|14190.6|14188.6|14191.9|14189.9|14189.8|14187.8|20
1649667260000|2022-04-11 08:54:20|14190.8|14188.8|14189.1|14187.1|14190.9|14188.9|14189|14187|24
1649667270000|2022-04-11 08:54:30|14189|14187|14186.1|14184.1|14190|14188|14185.9|14183.9|36
1649667280000|2022-04-11 08:54:40|14186.3|14184.3|14188.6|14186.6|14189.4|14187.4|14186.3|14184.3|14
1649667290000|2022-04-11 08:54:50|14188.5|14186.5|14189|14187|14189.1|14187.1|14187.4|14185.4|7
1649667300000|2022-04-11 08:55:00|14188.3|14186.3|14188.9|14186.9|14189.3|14187.3|14188.1|14186.1|6
1649667310000|2022-04-11 08:55:10|14189.3|14187.3|14188.4|14186.4|14189.4|14187.4|14188.4|14186.4|2
1649667320000|2022-04-11 08:55:20|14188.5|14186.5|14189.1|14187.1|14190.4|14188.4|14188.1|14186.1|21
1649667330000|2022-04-11 08:55:30|14189|14187|14188.1|14186.1|14189.3|14187.3|14188|14186|6
1649667340000|2022-04-11 08:55:40|14188.6|14186.6|14187.3|14185.3|14188.6|14186.6|14186.3|14184.3|14
1649667350000|2022-04-11 08:55:50|14187.4|14185.4|14186.3|14184.3|14187.5|14185.5|14186.3|14184.3|14
1649667360000|2022-04-11 08:56:00|14186|14184|14185.1|14183.1|14186.3|14184.3|14184.9|14182.9|18
1649667370000|2022-04-11 08:56:10|14185.4|14183.4|14185.5|14183.5|14185.6|14183.6|14185|14183|6
1649667380000|2022-04-11 08:56:20|14185.4|14183.4|14185.1|14183.1|14186|14184|14185.1|14183.1|7
1649667390000|2022-04-11 08:56:30|14185.3|14183.3|14187.3|14185.3|14188.3|14186.3|14184.9|14182.9|10
1649667400000|2022-04-11 08:56:40|14187.4|14185.4|14188.6|14186.6|14188.6|14186.6|14186.8|14184.8|16
1649667410000|2022-04-11 08:56:50|14188.8|14186.8|14188|14186|14188.9|14186.9|14187.1|14185.1|12
1649667420000|2022-04-11 08:57:00|14187.6|14185.6|14186.9|14184.9|14188.3|14186.3|14186.5|14184.5|4
1649667430000|2022-04-11 08:57:10|14186.8|14184.8|14186.4|14184.4|14187|14185|14186.1|14184.1|4
1649667440000|2022-04-11 08:57:20|14186.5|14184.5|14190|14188|14190.6|14188.6|14186.3|14184.3|30
1649667450000|2022-04-11 08:57:30|14190.1|14188.1|14188.4|14186.4|14190.4|14188.4|14188.1|14186.1|19
1649667460000|2022-04-11 08:57:40|14188.3|14186.3|14184.5|14182.5|14188.3|14186.3|14184.5|14182.5|13
1649667470000|2022-04-11 08:57:50|14184.6|14182.6|14185|14183|14185.6|14183.6|14184.6|14182.6|10
1649667480000|2022-04-11 08:58:00|14184.9|14182.9|14185.5|14183.5|14185.5|14183.5|14183.9|14181.9|3
1649667490000|2022-04-11 08:58:10|14185.4|14183.4|14184.4|14182.4|14185.4|14183.4|14184.1|14182.1|12
1649667500000|2022-04-11 08:58:20|14184.3|14182.3|14181.3|14179.3|14185.1|14183.1|14181.1|14179.1|21
1649667510000|2022-04-11 08:58:30|14181.1|14179.1|14177.4|14175.4|14182.1|14180.1|14176.4|14174.4|69
1649667520000|2022-04-11 08:58:40|14177.1|14175.1|14176.4|14174.4|14177.8|14175.8|14176.1|14174.1|25
1649667530000|2022-04-11 08:58:50|14176.5|14174.5|14174.9|14172.9|14176.9|14174.9|14173.9|14171.9|37
1649667540000|2022-04-11 08:59:00|14175|14173|14177.6|14175.6|14178.3|14176.3|14174.8|14172.8|25
1649667550000|2022-04-11 08:59:10|14177.5|14175.5|14175.4|14173.4|14178|14176|14174.8|14172.8|25
1649667560000|2022-04-11 08:59:20|14175.3|14173.3|14175.9|14173.9|14176.4|14174.4|14175|14173|33
1649667570000|2022-04-11 08:59:30|14175.8|14173.8|14174.6|14172.6|14176.1|14174.1|14173.6|14171.6|13
1649667580000|2022-04-11 08:59:40|14174.8|14172.8|14175|14173|14175.3|14173.3|14172.6|14170.6|15
1649667590000|2022-04-11 08:59:50|14175.1|14173.1|14174.5|14172.5|14176.5|14174.5|14174.5|14172.5|9
1649667600000|2022-04-11 09:00:00|14174.4|14172.4|14177.9|14175.9|14177.9|14175.9|14174.3|14172.3|50
1649667610000|2022-04-11 09:00:10|14178|14176|14177.3|14175.3|14178.9|14176.9|14176.3|14174.3|28
1649667620000|2022-04-11 09:00:20|14177.4|14175.4|14173.8|14171.8|14177.8|14175.8|14173.4|14171.4|30
1649667630000|2022-04-11 09:00:30|14173.6|14171.6|14176.1|14174.1|14176.4|14174.4|14173.6|14171.6|7
1649667640000|2022-04-11 09:00:40|14177.1|14175.1|14180.1|14178.1|14180.5|14178.5|14177.1|14175.1|23
1649667650000|2022-04-11 09:00:50|14180.3|14178.3|14180.4|14178.4|14181.4|14179.4|14179.8|14177.8|26
1649667660000|2022-04-11 09:01:00|14180.5|14178.5|14180.6|14178.6|14181.5|14179.5|14179.1|14177.1|29
1649667670000|2022-04-11 09:01:10|14180.9|14178.9|14178.6|14176.6|14182.5|14180.5|14178.6|14176.6|19
1649667680000|2022-04-11 09:01:20|14178.8|14176.8|14178.6|14176.6|14178.9|14176.9|14177.4|14175.4|10
1649667690000|2022-04-11 09:01:30|14178.8|14176.8|14181.3|14179.3|14182.1|14180.1|14178.8|14176.8|4
1649667700000|2022-04-11 09:01:40|14181.4|14179.4|14180.4|14178.4|14182.3|14180.3|14179.4|14177.4|12
1649667710000|2022-04-11 09:01:50|14180.5|14178.5|14178.9|14176.9|14180.9|14178.9|14178.9|14176.9|7
1649667720000|2022-04-11 09:02:00|14178.6|14176.6|14176.5|14174.5|14180.1|14178.1|14175.8|14173.8|26
1649667730000|2022-04-11 09:02:10|14176.6|14174.6|14174.1|14172.1|14176.6|14174.6|14174.1|14172.1|18
1649667740000|2022-04-11 09:02:20|14173.9|14171.9|14173.4|14171.4|14174.5|14172.5|14173.1|14171.1|32
1649667750000|2022-04-11 09:02:30|14173.5|14171.5|14171.9|14169.9|14173.5|14171.5|14171.9|14169.9|48
1649667760000|2022-04-11 09:02:40|14171.8|14169.8|14173.4|14171.4|14175.6|14173.6|14171.8|14169.8|18
1649667770000|2022-04-11 09:02:50|14173.3|14171.3|14173.1|14171.1|14175.3|14173.3|14173.1|14171.1|42
1649667780000|2022-04-11 09:03:00|14173.3|14171.3|14174.4|14172.4|14174.8|14172.8|14172.8|14170.8|18
1649667790000|2022-04-11 09:03:10|14174.1|14172.1|14175.4|14173.4|14176.6|14174.6|14174.1|14172.1|19
1649667800000|2022-04-11 09:03:20|14174.9|14172.9|14174.1|14172.1|14176.3|14174.3|14173.6|14171.6|27
1649667810000|2022-04-11 09:03:30|14174|14172|14174.3|14172.3|14174.5|14172.5|14172.5|14170.5|16
1649667820000|2022-04-11 09:03:40|14174.9|14172.9|14176|14174|14176|14174|14173.9|14171.9|14
1649667830000|2022-04-11 09:03:50|14175.9|14173.9|14174.1|14172.1|14176.4|14174.4|14174.1|14172.1|5
1649667840000|2022-04-11 09:04:00|14174|14172|14174.6|14172.6|14176.8|14174.8|14173.6|14171.6|24
1649667850000|2022-04-11 09:04:10|14174.5|14172.5|14176.1|14174.1|14176.3|14174.3|14174.3|14172.3|14
1649667860000|2022-04-11 09:04:20|14176.3|14174.3|14177|14175|14177.4|14175.4|14175.9|14173.9|13
1649667870000|2022-04-11 09:04:30|14176.8|14174.8|14179.3|14177.3|14179.3|14177.3|14176.4|14174.4|25
1649667880000|2022-04-11 09:04:40|14179.4|14177.4|14178.1|14176.1|14181.6|14179.6|14177.8|14175.8|112
1649667890000|2022-04-11 09:04:50|14177.9|14175.9|14179.9|14177.9|14180.4|14178.4|14177.9|14175.9|8
1649667900000|2022-04-11 09:05:00|14180.1|14178.1|14184.9|14182.9|14184.9|14182.9|14177.9|14175.9|40
1649667910000|2022-04-11 09:05:10|14185.4|14183.4|14184.3|14182.3|14185.5|14183.5|14182.9|14180.9|32
1649667920000|2022-04-11 09:05:20|14184.4|14182.4|14183.6|14181.6|14184.9|14182.9|14183.6|14181.6|14
1649667930000|2022-04-11 09:05:30|14183.8|14181.8|14182.4|14180.4|14183.9|14181.9|14181.6|14179.6|25
1649667940000|2022-04-11 09:05:40|14182.5|14180.5|14181.3|14179.3|14182.8|14180.8|14180.1|14178.1|11
1649667950000|2022-04-11 09:05:50|14181.1|14179.1|14180.9|14178.9|14181.3|14179.3|14180.5|14178.5|10
1649667960000|2022-04-11 09:06:00|14180|14178|14179.3|14177.3|14180|14178|14178.5|14176.5|5
1649667970000|2022-04-11 09:06:10|14179.6|14177.6|14179|14177|14179.8|14177.8|14179|14177|8
1649667980000|2022-04-11 09:06:20|14178.6|14176.6|14177.3|14175.3|14180.4|14178.4|14176.9|14174.9|27
1649667990000|2022-04-11 09:06:30|14177.6|14175.6|14176.4|14174.4|14178.5|14176.5|14176.3|14174.3|19
1649668000000|2022-04-11 09:06:40|14176.3|14174.3|14175.8|14173.8|14178.6|14176.6|14175.5|14173.5|19
1649668010000|2022-04-11 09:06:50|14175.9|14173.9|14175.9|14173.9|14177.1|14175.1|14174.8|14172.8|15
1649668020000|2022-04-11 09:07:00|14176|14174|14180|14178|14180|14178|14175.9|14173.9|25
1649668030000|2022-04-11 09:07:10|14179.9|14177.9|14179.3|14177.3|14180.6|14178.6|14178.9|14176.9|7
1649668040000|2022-04-11 09:07:20|14179.1|14177.1|14174.5|14172.5|14179.4|14177.4|14174.3|14172.3|21
1649668050000|2022-04-11 09:07:30|14174.4|14172.4|14174.6|14172.6|14175.8|14173.8|14173.6|14171.6|12
1649668060000|2022-04-11 09:07:40|14174.8|14172.8|14174.4|14172.4|14175.6|14173.6|14173.5|14171.5|17
1649668070000|2022-04-11 09:07:50|14174.5|14172.5|14174|14172|14175.3|14173.3|14174|14172|11
1649668080000|2022-04-11 09:08:00|14174.1|14172.1|14175.6|14173.6|14176.3|14174.3|14174|14172|9
1649668090000|2022-04-11 09:08:10|14175.8|14173.8|14171.5|14169.5|14176|14174|14171.3|14169.3|41
1649668100000|2022-04-11 09:08:20|14171.8|14169.8|14168.8|14166.8|14171.8|14169.8|14168.5|14166.5|68
1649668110000|2022-04-11 09:08:30|14168.6|14166.6|14169|14167|14169.9|14167.9|14167.5|14165.5|78
1649668120000|2022-04-11 09:08:40|14169.1|14167.1|14168.3|14166.3|14169.3|14167.3|14167.8|14165.8|31
1649668130000|2022-04-11 09:08:50|14168|14166|14171.5|14169.5|14171.8|14169.8|14168|14166|19
1649668140000|2022-04-11 09:09:00|14171.9|14169.9|14174.1|14172.1|14174.1|14172.1|14171.5|14169.5|23
1649668150000|2022-04-11 09:09:10|14174|14172|14171.5|14169.5|14175.4|14173.4|14171.5|14169.5|21
1649668160000|2022-04-11 09:09:20|14171.6|14169.6|14173.1|14171.1|14173.3|14171.3|14171.5|14169.5|15
1649668170000|2022-04-11 09:09:30|14173.5|14171.5|14175.3|14173.3|14175.3|14173.3|14173.4|14171.4|22
1649668180000|2022-04-11 09:09:40|14175|14173|14176.3|14174.3|14176.8|14174.8|14174.6|14172.6|32
1649668190000|2022-04-11 09:09:50|14176.4|14174.4|14176.3|14174.3|14178.6|14176.6|14175.3|14173.3|17
1649668200000|2022-04-11 09:10:00|14176.1|14174.1|14175.8|14173.8|14176.9|14174.9|14174.8|14172.8|17
1649668210000|2022-04-11 09:10:10|14175.6|14173.6|14175|14173|14176.4|14174.4|14174.6|14172.6|12
1649668220000|2022-04-11 09:10:20|14174.6|14172.6|14175.1|14173.1|14175.1|14173.1|14174.1|14172.1|9
1649668230000|2022-04-11 09:10:30|14175|14173|14181.5|14179.5|14181.5|14179.5|14174.5|14172.5|39
1649668240000|2022-04-11 09:10:40|14181.4|14179.4|14182|14180|14183.4|14181.4|14180.8|14178.8|36
1649668250000|2022-04-11 09:10:50|14182.1|14180.1|14182.3|14180.3|14183|14181|14181.8|14179.8|24
1649668260000|2022-04-11 09:11:00|14182.4|14180.4|14180.5|14178.5|14183.6|14181.6|14179.4|14177.4|44
1649668270000|2022-04-11 09:11:10|14180.8|14178.8|14179.6|14177.6|14180.8|14178.8|14179|14177|8
1649668280000|2022-04-11 09:11:20|14179.8|14177.8|14180.4|14178.4|14180.4|14178.4|14178|14176|14
1649668290000|2022-04-11 09:11:30|14180.5|14178.5|14179.3|14177.3|14180.5|14178.5|14179.3|14177.3|2
1649668300000|2022-04-11 09:11:40|14179.1|14177.1|14179.5|14177.5|14179.6|14177.6|14178.8|14176.8|7
1649668310000|2022-04-11 09:11:50|14179.6|14177.6|14179.3|14177.3|14179.9|14177.9|14179.1|14177.1|8
1649668320000|2022-04-11 09:12:00|14179.4|14177.4|14180.8|14178.8|14181|14179|14178.4|14176.4|29
1649668330000|2022-04-11 09:12:10|14180.6|14178.6|14179.9|14177.9|14180.6|14178.6|14179.6|14177.6|21
1649668340000|2022-04-11 09:12:20|14180.6|14178.6|14180.4|14178.4|14180.6|14178.6|14180.1|14178.1|8
1649668350000|2022-04-11 09:12:30|14180.5|14178.5|14176|14174|14180.5|14178.5|14175.8|14173.8|32
1649668360000|2022-04-11 09:12:40|14176.3|14174.3|14174.8|14172.8|14176.4|14174.4|14174.3|14172.3|20
1649668370000|2022-04-11 09:12:50|14174.6|14172.6|14172.1|14170.1|14175.5|14173.5|14171.8|14169.8|30
1649668380000|2022-04-11 09:13:00|14171.9|14169.9|14171.3|14169.3|14171.9|14169.9|14170.1|14168.1|32
1649668390000|2022-04-11 09:13:10|14171.1|14169.1|14169.8|14167.8|14171.4|14169.4|14169.6|14167.6|10
1649668400000|2022-04-11 09:13:20|14169.6|14167.6|14169.5|14167.5|14170.5|14168.5|14168.3|14166.3|27
1649668410000|2022-04-11 09:13:30|14169.3|14167.3|14168.4|14166.4|14169.4|14167.4|14168.3|14166.3|36
1649668420000|2022-04-11 09:13:40|14168.5|14166.5|14170|14168|14170.1|14168.1|14168.4|14166.4|18
1649668430000|2022-04-11 09:13:50|14170.4|14168.4|14170.3|14168.3|14170.5|14168.5|14168.1|14166.1|15
1649668440000|2022-04-11 09:14:00|14170.5|14168.5|14170.8|14168.8|14172.4|14170.4|14170.4|14168.4|19
1649668450000|2022-04-11 09:14:10|14170.9|14168.9|14170.8|14168.8|14171|14169|14170|14168|8
1649668460000|2022-04-11 09:14:20|14170.6|14168.6|14172.4|14170.4|14172.4|14170.4|14170|14168|16
1649668470000|2022-04-11 09:14:30|14172.3|14170.3|14171.4|14169.4|14173|14171|14170.8|14168.8|5
1649668480000|2022-04-11 09:14:40|14171.5|14169.5|14172.8|14170.8|14173.1|14171.1|14171|14169|4
1649668490000|2022-04-11 09:14:50|14172.9|14170.9|14174.1|14172.1|14174.3|14172.3|14172.8|14170.8|18
1649668500000|2022-04-11 09:15:00|14174|14172|14175.4|14173.4|14175.6|14173.6|14173.5|14171.5|38
1649668510000|2022-04-11 09:15:10|14175.5|14173.5|14173.3|14171.3|14175.5|14173.5|14173.1|14171.1|19
1649668520000|2022-04-11 09:15:20|14173.4|14171.4|14172.3|14170.3|14173.4|14171.4|14170.6|14168.6|10
1649668530000|2022-04-11 09:15:30|14172.1|14170.1|14172.6|14170.6|14173.1|14171.1|14171.9|14169.9|12
1649668540000|2022-04-11 09:15:40|14173|14171|14173.3|14171.3|14174|14172|14172.3|14170.3|23
1649668550000|2022-04-11 09:15:50|14172.9|14170.9|14173.3|14171.3|14173.5|14171.5|14172.5|14170.5|5
1649668560000|2022-04-11 09:16:00|14173.8|14171.8|14177.9|14175.9|14178.1|14176.1|14173.4|14171.4|65
1649668570000|2022-04-11 09:16:10|14178|14176|14180.9|14178.9|14181.5|14179.5|14177.8|14175.8|26
1649668580000|2022-04-11 09:16:20|14180.8|14178.8|14181.5|14179.5|14181.5|14179.5|14180.4|14178.4|27
1649668590000|2022-04-11 09:16:30|14181.4|14179.4|14178.1|14176.1|14181.5|14179.5|14177.9|14175.9|29
1649668600000|2022-04-11 09:16:40|14178.4|14176.4|14177.6|14175.6|14178.8|14176.8|14177.4|14175.4|31
1649668610000|2022-04-11 09:16:50|14177.8|14175.8|14179.4|14177.4|14180.4|14178.4|14177.8|14175.8|20
1649668620000|2022-04-11 09:17:00|14179.3|14177.3|14179.3|14177.3|14179.4|14177.4|14178.5|14176.5|10
1649668630000|2022-04-11 09:17:10|14179.4|14177.4|14180|14178|14180|14178|14179.3|14177.3|12
1649668640000|2022-04-11 09:17:20|14179.9|14177.9|14180|14178|14180|14178|14178.6|14176.6|24
1649668650000|2022-04-11 09:17:30|14179.9|14177.9|14179.9|14177.9|14180|14178|14178.8|14176.8|10
1649668660000|2022-04-11 09:17:40|14179.8|14177.8|14176.1|14174.1|14179.9|14177.9|14175.4|14173.4|21
1649668670000|2022-04-11 09:17:50|14176|14174|14175.1|14173.1|14176.4|14174.4|14175|14173|17
1649668680000|2022-04-11 09:18:00|14175|14173|14177.6|14175.6|14178|14176|14175|14173|45
1649668690000|2022-04-11 09:18:10|14177.5|14175.5|14177.5|14175.5|14177.8|14175.8|14175.8|14173.8|3
1649668700000|2022-04-11 09:18:20|14177.3|14175.3|14177.5|14175.5|14177.8|14175.8|14177.1|14175.1|5
1649668710000|2022-04-11 09:18:30|14177.9|14175.9|14179.5|14177.5|14179.6|14177.6|14176.3|14174.3|41
1649668720000|2022-04-11 09:18:40|14179.4|14177.4|14177.6|14175.6|14179.5|14177.5|14176.8|14174.8|37
1649668730000|2022-04-11 09:18:50|14177.5|14175.5|14178|14176|14179.3|14177.3|14177.5|14175.5|6
1649668740000|2022-04-11 09:19:00|14177.9|14175.9|14177.9|14175.9|14179.1|14177.1|14177.9|14175.9|7
1649668750000|2022-04-11 09:19:10|14177.6|14175.6|14176.5|14174.5|14177.6|14175.6|14175.5|14173.5|19
1649668760000|2022-04-11 09:19:20|14176.1|14174.1|14175.5|14173.5|14176.1|14174.1|14174.1|14172.1|10
1649668770000|2022-04-11 09:19:30|14175.6|14173.6|14176.1|14174.1|14177.3|14175.3|14175.6|14173.6|7
1649668780000|2022-04-11 09:19:40|14175.6|14173.6|14175.9|14173.9|14176.5|14174.5|14175.5|14173.5|19
1649668790000|2022-04-11 09:19:50|14176.1|14174.1|14179.1|14177.1|14179.6|14177.6|14176.1|14174.1|14
1649668800000|2022-04-11 09:20:00|14179.4|14177.4|14179.4|14177.4|14180.4|14178.4|14178.9|14176.9|34
1649668810000|2022-04-11 09:20:10|14179.5|14177.5|14180.8|14178.8|14181|14179|14177.4|14175.4|21
1649668820000|2022-04-11 09:20:20|14180.9|14178.9|14177.5|14175.5|14181|14179|14177.3|14175.3|37
1649668830000|2022-04-11 09:20:30|14177.8|14175.8|14178.3|14176.3|14178.4|14176.4|14177.3|14175.3|6
1649668840000|2022-04-11 09:20:40|14178.1|14176.1|14177.3|14175.3|14179.6|14177.6|14177.3|14175.3|20
1649668850000|2022-04-11 09:20:50|14177.4|14175.4|14176|14174|14177.9|14175.9|14175.9|14173.9|13
1649668860000|2022-04-11 09:21:00|14175.9|14173.9|14176.1|14174.1|14176.4|14174.4|14175|14173|14
1649668870000|2022-04-11 09:21:10|14177.1|14175.1|14177.1|14175.1|14178.5|14176.5|14176.3|14174.3|20
1649668880000|2022-04-11 09:21:20|14177.3|14175.3|14179.3|14177.3|14179.4|14177.4|14177.3|14175.3|18
1649668890000|2022-04-11 09:21:30|14179.1|14177.1|14179.3|14177.3|14179.9|14177.9|14178.4|14176.4|3
1649668900000|2022-04-11 09:21:40|14179.4|14177.4|14179|14177|14179.4|14177.4|14178.1|14176.1|6
1649668910000|2022-04-11 09:21:50|14178.9|14176.9|14178.1|14176.1|14178.9|14176.9|14177.5|14175.5|2
1649668920000|2022-04-11 09:22:00|14178|14176|14178|14176|14178.4|14176.4|14176.1|14174.1|12
1649668930000|2022-04-11 09:22:10|14177.9|14175.9|14177.8|14175.8|14178.1|14176.1|14177.1|14175.1|3
1649668940000|2022-04-11 09:22:20|14178|14176|14178.4|14176.4|14179.3|14177.3|14178|14176|6
1649668950000|2022-04-11 09:22:30|14178.5|14176.5|14181.3|14179.3|14181.9|14179.9|14178.4|14176.4|13
1649668960000|2022-04-11 09:22:40|14181.5|14179.5|14179.6|14177.6|14181.8|14179.8|14179.5|14177.5|5
1649668970000|2022-04-11 09:22:50|14179.5|14177.5|14182.6|14180.6|14182.9|14180.9|14179.5|14177.5|23
1649668980000|2022-04-11 09:23:00|14182.5|14180.5|14182.5|14180.5|14183.1|14181.1|14182|14180|22
1649668990000|2022-04-11 09:23:10|14182.6|14180.6|14180|14178|14182.9|14180.9|14179.8|14177.8|36
1649669000000|2022-04-11 09:23:20|14180.1|14178.1|14182.5|14180.5|14182.8|14180.8|14180.1|14178.1|25
1649669010000|2022-04-11 09:23:30|14182.6|14180.6|14184.8|14182.8|14184.9|14182.9|14182.5|14180.5|29
1649669020000|2022-04-11 09:23:40|14184.6|14182.6|14186.1|14184.1|14186.1|14184.1|14184|14182|59
1649669030000|2022-04-11 09:23:50|14186.3|14184.3|14189|14187|14189.3|14187.3|14186|14184|59
1649669040000|2022-04-11 09:24:00|14188.9|14186.9|14185.3|14183.3|14189.4|14187.4|14184.3|14182.3|50
1649669050000|2022-04-11 09:24:10|14185.4|14183.4|14186.5|14184.5|14187|14185|14185|14183|10
1649669060000|2022-04-11 09:24:20|14186.4|14184.4|14189.3|14187.3|14189.4|14187.4|14186.3|14184.3|32
1649669070000|2022-04-11 09:24:30|14189.4|14187.4|14187|14185|14189.4|14187.4|14186.6|14184.6|21
1649669080000|2022-04-11 09:24:40|14187.1|14185.1|14188.5|14186.5|14188.6|14186.6|14186.8|14184.8|16
1649669090000|2022-04-11 09:24:50|14188.6|14186.6|14188.4|14186.4|14189.4|14187.4|14188.1|14186.1|6
1649669100000|2022-04-11 09:25:00|14188.5|14186.5|14188.5|14186.5|14189.1|14187.1|14188.1|14186.1|6
1649669110000|2022-04-11 09:25:10|14188.4|14186.4|14186.8|14184.8|14188.5|14186.5|14186.6|14184.6|16
1649669120000|2022-04-11 09:25:20|14186.9|14184.9|14187.9|14185.9|14188.1|14186.1|14186.4|14184.4|32
1649669130000|2022-04-11 09:25:30|14188|14186|14188.3|14186.3|14188.9|14186.9|14187.1|14185.1|22
1649669140000|2022-04-11 09:25:40|14188.1|14186.1|14187.5|14185.5|14188.1|14186.1|14186.9|14184.9|12
1649669150000|2022-04-11 09:25:50|14187.4|14185.4|14187.3|14185.3|14187.5|14185.5|14186.1|14184.1|14
1649669160000|2022-04-11 09:26:00|14187.5|14185.5|14186.4|14184.4|14190.9|14188.9|14186|14184|88
1649669170000|2022-04-11 09:26:10|14186.6|14184.6|14188.5|14186.5|14188.5|14186.5|14186.4|14184.4|21
1649669180000|2022-04-11 09:26:20|14188.4|14186.4|14189|14187|14189|14187|14188.1|14186.1|6
1649669190000|2022-04-11 09:26:30|14188.6|14186.6|14188.1|14186.1|14188.6|14186.6|14187.4|14185.4|19
1649669200000|2022-04-11 09:26:40|14188.4|14186.4|14189.5|14187.5|14189.6|14187.6|14188.3|14186.3|19
1649669210000|2022-04-11 09:26:50|14189.3|14187.3|14190.8|14188.8|14191.1|14189.1|14187.1|14185.1|76
1649669220000|2022-04-11 09:27:00|14190.5|14188.5|14195|14193|14195|14193|14190.5|14188.5|71
1649669230000|2022-04-11 09:27:10|14195.1|14193.1|14194.5|14192.5|14195.3|14193.3|14193|14191|35
1649669240000|2022-04-11 09:27:20|14194.8|14192.8|14193.6|14191.6|14195|14193|14193.3|14191.3|21
1649669250000|2022-04-11 09:27:30|14193.8|14191.8|14193.3|14191.3|14193.9|14191.9|14191.9|14189.9|22
1649669260000|2022-04-11 09:27:40|14193.5|14191.5|14194.8|14192.8|14194.9|14192.9|14193|14191|24
1649669270000|2022-04-11 09:27:50|14194.9|14192.9|14193.5|14191.5|14194.9|14192.9|14191.9|14189.9|22
1649669280000|2022-04-11 09:28:00|14193.4|14191.4|14191.4|14189.4|14193.4|14191.4|14191|14189|21
1649669290000|2022-04-11 09:28:10|14191.5|14189.5|14190.3|14188.3|14192.3|14190.3|14190.3|14188.3|38
1649669300000|2022-04-11 09:28:20|14190.1|14188.1|14190.3|14188.3|14191.3|14189.3|14189.3|14187.3|25
1649669310000|2022-04-11 09:28:30|14190.1|14188.1|14191.1|14189.1|14191.3|14189.3|14189.9|14187.9|9
1649669320000|2022-04-11 09:28:40|14191.3|14189.3|14192|14190|14193|14191|14190.6|14188.6|19
1649669330000|2022-04-11 09:28:50|14192.1|14190.1|14193.4|14191.4|14193.4|14191.4|14191.9|14189.9|24
1649669340000|2022-04-11 09:29:00|14193.3|14191.3|14192.3|14190.3|14193.4|14191.4|14191.9|14189.9|7
1649669350000|2022-04-11 09:29:10|14192.1|14190.1|14192.4|14190.4|14193.3|14191.3|14192.1|14190.1|10
1649669360000|2022-04-11 09:29:20|14192.8|14190.8|14193.5|14191.5|14193.6|14191.6|14192.5|14190.5|16
1649669370000|2022-04-11 09:29:30|14193.6|14191.6|14195.5|14193.5|14195.9|14193.9|14193.4|14191.4|26
1649669380000|2022-04-11 09:29:40|14195.6|14193.6|14196.1|14194.1|14198.3|14196.3|14194.9|14192.9|78
1649669390000|2022-04-11 09:29:50|14196.3|14194.3|14194.1|14192.1|14196.3|14194.3|14194.1|14192.1|17
1649669400000|2022-04-11 09:30:00|14194|14192|14192.8|14190.8|14194.5|14192.5|14192.4|14190.4|21
1649669410000|2022-04-11 09:30:10|14192.6|14190.6|14187.5|14185.5|14192.6|14190.6|14186.9|14184.9|50
1649669420000|2022-04-11 09:30:20|14187.8|14185.8|14192.1|14190.1|14192.1|14190.1|14187|14185|49
1649669430000|2022-04-11 09:30:30|14191.9|14189.9|14191.1|14189.1|14192.5|14190.5|14191.1|14189.1|28
1649669440000|2022-04-11 09:30:40|14191.3|14189.3|14190.5|14188.5|14191.8|14189.8|14190.3|14188.3|13
1649669450000|2022-04-11 09:30:50|14190.6|14188.6|14189.5|14187.5|14190.6|14188.6|14189.3|14187.3|20
1649669460000|2022-04-11 09:31:00|14189.6|14187.6|14190.1|14188.1|14191|14189|14189.6|14187.6|12
1649669470000|2022-04-11 09:31:10|14190|14188|14189.9|14187.9|14190.9|14188.9|14189.8|14187.8|14
1649669480000|2022-04-11 09:31:20|14189.8|14187.8|14191.3|14189.3|14191.3|14189.3|14189.8|14187.8|19
1649669490000|2022-04-11 09:31:30|14191.4|14189.4|14187.1|14185.1|14191.4|14189.4|14186.8|14184.8|36
1649669500000|2022-04-11 09:31:40|14187.5|14185.5|14186.3|14184.3|14188.5|14186.5|14186.3|14184.3|20
1649669510000|2022-04-11 09:31:50|14186.1|14184.1|14185.9|14183.9|14186.8|14184.8|14185.3|14183.3|27
1649669520000|2022-04-11 09:32:00|14186|14184|14186.8|14184.8|14188.4|14186.4|14185.9|14183.9|22
1649669530000|2022-04-11 09:32:10|14186.9|14184.9|14185.3|14183.3|14187|14185|14184|14182|24
1649669540000|2022-04-11 09:32:20|14185.1|14183.1|14185.5|14183.5|14186.4|14184.4|14184.5|14182.5|17
1649669550000|2022-04-11 09:32:30|14185.6|14183.6|14188.5|14186.5|14188.5|14186.5|14185.5|14183.5|13
1649669560000|2022-04-11 09:32:40|14188.6|14186.6|14190.5|14188.5|14190.8|14188.8|14188.6|14186.6|9
1649669570000|2022-04-11 09:32:50|14190.4|14188.4|14190.9|14188.9|14191.9|14189.9|14190.4|14188.4|16
1649669580000|2022-04-11 09:33:00|14190.8|14188.8|14190|14188|14191.3|14189.3|14190|14188|9
1649669590000|2022-04-11 09:33:10|14190.1|14188.1|14190|14188|14190.4|14188.4|14189.9|14187.9|1
1649669600000|2022-04-11 09:33:20|14189.9|14187.9|14188.9|14186.9|14189.9|14187.9|14188.9|14186.9|5
1649669610000|2022-04-11 09:33:30|14188.8|14186.8|14190.1|14188.1|14190.1|14188.1|14188.4|14186.4|6
1649669620000|2022-04-11 09:33:40|14190|14188|14189.4|14187.4|14190.1|14188.1|14189.3|14187.3|7
1649669630000|2022-04-11 09:33:50|14189.3|14187.3|14188.3|14186.3|14189.3|14187.3|14188.1|14186.1|3
1649669640000|2022-04-11 09:34:00|14188.1|14186.1|14188.3|14186.3|14188.3|14186.3|14187.4|14185.4|11
1649669650000|2022-04-11 09:34:10|14188.1|14186.1|14188.4|14186.4|14189|14187|14187|14185|9
1649669660000|2022-04-11 09:34:20|14188.5|14186.5|14188.3|14186.3|14190|14188|14188.1|14186.1|19
1649669670000|2022-04-11 09:34:30|14188.4|14186.4|14186|14184|14188.9|14186.9|14186|14184|6
1649669680000|2022-04-11 09:34:40|14186.4|14184.4|14185.9|14183.9|14186.4|14184.4|14185.5|14183.5|9
1649669690000|2022-04-11 09:34:50|14186|14184|14187.6|14185.6|14187.6|14185.6|14185.4|14183.4|10
1649669700000|2022-04-11 09:35:00|14187.5|14185.5|14187.8|14185.8|14188.8|14186.8|14187.1|14185.1|8
1649669710000|2022-04-11 09:35:10|14187.6|14185.6|14185.5|14183.5|14187.6|14185.6|14184.5|14182.5|17
1649669720000|2022-04-11 09:35:20|14185.4|14183.4|14184.5|14182.5|14185.8|14183.8|14184.5|14182.5|11
1649669730000|2022-04-11 09:35:30|14184.4|14182.4|14186.3|14184.3|14186.4|14184.4|14184.4|14182.4|3
1649669740000|2022-04-11 09:35:40|14186.4|14184.4|14186.1|14184.1|14187.8|14185.8|14186.1|14184.1|14
1649669750000|2022-04-11 09:35:50|14186|14184|14186.8|14184.8|14186.8|14184.8|14185.6|14183.6|7
1649669760000|2022-04-11 09:36:00|14186.6|14184.6|14184.6|14182.6|14186.6|14184.6|14184.6|14182.6|19
1649669770000|2022-04-11 09:36:10|14184.4|14182.4|14185.9|14183.9|14185.9|14183.9|14184.4|14182.4|20
1649669780000|2022-04-11 09:36:20|14186|14184|14185.4|14183.4|14187.1|14185.1|14185.4|14183.4|11
1649669790000|2022-04-11 09:36:30|14185.5|14183.5|14184.5|14182.5|14186.1|14184.1|14184.5|14182.5|10
1649669800000|2022-04-11 09:36:40|14184.4|14182.4|14184.6|14182.6|14185.1|14183.1|14184.4|14182.4|5
1649669810000|2022-04-11 09:36:50|14184.5|14182.5|14185.3|14183.3|14185.8|14183.8|14184.4|14182.4|4
1649669820000|2022-04-11 09:37:00|14185.1|14183.1|14184.6|14182.6|14185.5|14183.5|14184.3|14182.3|9
1649669830000|2022-04-11 09:37:10|14184.3|14182.3|14185.8|14183.8|14185.8|14183.8|14184.3|14182.3|2
1649669840000|2022-04-11 09:37:20|14185.5|14183.5|14186.4|14184.4|14186.5|14184.5|14185.3|14183.3|3
1649669850000|2022-04-11 09:37:30|14186|14184|14186.1|14184.1|14186.3|14184.3|14185.3|14183.3|3
1649669860000|2022-04-11 09:37:40|14186.8|14184.8|14186.3|14184.3|14186.9|14184.9|14186.3|14184.3|10
1649669870000|2022-04-11 09:37:50|14186.1|14184.1|14186.8|14184.8|14187|14185|14185.9|14183.9|17
1649669880000|2022-04-11 09:38:00|14186.6|14184.6|14189|14187|14189.5|14187.5|14186.1|14184.1|16
1649669890000|2022-04-11 09:38:10|14188.9|14186.9|14189.9|14187.9|14191|14189|14188.3|14186.3|15
1649669900000|2022-04-11 09:38:20|14189.8|14187.8|14189.3|14187.3|14190.1|14188.1|14188.3|14186.3|13
1649669910000|2022-04-11 09:38:30|14189|14187|14189|14187|14190.3|14188.3|14189|14187|15
1649669920000|2022-04-11 09:38:40|14188.8|14186.8|14187.8|14185.8|14188.8|14186.8|14187|14185|9
1649669930000|2022-04-11 09:38:50|14187.9|14185.9|14189|14187|14189.4|14187.4|14187.1|14185.1|57
1649669940000|2022-04-11 09:39:00|14189.1|14187.1|14188.3|14186.3|14189.3|14187.3|14187.9|14185.9|3
1649669950000|2022-04-11 09:39:10|14188.4|14186.4|14188|14186|14189|14187|14187.8|14185.8|12
1649669960000|2022-04-11 09:39:20|14188.3|14186.3|14188|14186|14190.5|14188.5|14187.9|14185.9|16
1649669970000|2022-04-11 09:39:30|14188.1|14186.1|14190.1|14188.1|14190.4|14188.4|14188.1|14186.1|25
1649669980000|2022-04-11 09:39:40|14190|14188|14189.8|14187.8|14190.5|14188.5|14189.6|14187.6|3
1649669990000|2022-04-11 09:39:50|14189.9|14187.9|14190.3|14188.3|14190.4|14188.4|14189|14187|13
1649670000000|2022-04-11 09:40:00|14190.1|14188.1|14189.8|14187.8|14190.3|14188.3|14189.3|14187.3|0
1649670010000|2022-04-11 09:40:10|14189.9|14187.9|14193.5|14191.5|14193.6|14191.6|14189.8|14187.8|20
1649670020000|2022-04-11 09:40:20|14193.4|14191.4|14189.9|14187.9|14193.4|14191.4|14189.5|14187.5|24
1649670030000|2022-04-11 09:40:30|14190.5|14188.5|14190.5|14188.5|14191|14189|14190.4|14188.4|2
1649670040000|2022-04-11 09:40:40|14190.4|14188.4|14189.3|14187.3|14190.4|14188.4|14188.6|14186.6|15
1649670050000|2022-04-11 09:40:50|14189.1|14187.1|14188.5|14186.5|14189.1|14187.1|14188.3|14186.3|10
1649670060000|2022-04-11 09:41:00|14188.1|14186.1|14188.1|14186.1|14188.5|14186.5|14187.8|14185.8|2
1649670070000|2022-04-11 09:41:10|14188|14186|14183.1|14181.1|14188|14186|14182.8|14180.8|44
1649670080000|2022-04-11 09:41:20|14183|14181|14182|14180|14183.8|14181.8|14182|14180|26
1649670090000|2022-04-11 09:41:30|14182.3|14180.3|14181.1|14179.1|14182.5|14180.5|14180.3|14178.3|59
1649670100000|2022-04-11 09:41:40|14181.5|14179.5|14182.8|14180.8|14182.8|14180.8|14181|14179|25
1649670110000|2022-04-11 09:41:50|14182.9|14180.9|14183.4|14181.4|14184.8|14182.8|14182.6|14180.6|23
1649670120000|2022-04-11 09:42:00|14183.3|14181.3|14182.6|14180.6|14183.8|14181.8|14182|14180|11
1649670130000|2022-04-11 09:42:10|14182.5|14180.5|14181|14179|14182.5|14180.5|14181|14179|16
1649670140000|2022-04-11 09:42:20|14181.1|14179.1|14181.5|14179.5|14182.5|14180.5|14181.1|14179.1|12
1649670150000|2022-04-11 09:42:30|14181.4|14179.4|14180.3|14178.3|14181.4|14179.4|14179.5|14177.5|22
1649670160000|2022-04-11 09:42:40|14180|14178|14178.8|14176.8|14180.1|14178.1|14177.5|14175.5|32
1649670170000|2022-04-11 09:42:50|14178.6|14176.6|14178.6|14176.6|14179|14177|14178|14176|16
1649670180000|2022-04-11 09:43:00|14178.5|14176.5|14179.4|14177.4|14179.8|14177.8|14178.1|14176.1|22
1649670190000|2022-04-11 09:43:10|14179.3|14177.3|14178.1|14176.1|14180.6|14178.6|14178.1|14176.1|12
1649670200000|2022-04-11 09:43:20|14178.3|14176.3|14182.5|14180.5|14182.6|14180.6|14178.1|14176.1|14
1649670210000|2022-04-11 09:43:30|14182.6|14180.6|14182.6|14180.6|14182.9|14180.9|14181.8|14179.8|5
1649670220000|2022-04-11 09:43:40|14182.5|14180.5|14183.1|14181.1|14183.4|14181.4|14182.4|14180.4|4
1649670230000|2022-04-11 09:43:50|14183|14181|14185|14183|14186.1|14184.1|14183|14181|27
1649670240000|2022-04-11 09:44:00|14184.8|14182.8|14184.4|14182.4|14185.3|14183.3|14184|14182|7
1649670250000|2022-04-11 09:44:10|14184.5|14182.5|14189.8|14187.8|14190.3|14188.3|14184|14182|26
1649670260000|2022-04-11 09:44:20|14189.6|14187.6|14190.9|14188.9|14192|14190|14189.5|14187.5|22
1649670270000|2022-04-11 09:44:30|14191.4|14189.4|14192.1|14190.1|14192.1|14190.1|14191.3|14189.3|14
1649670280000|2022-04-11 09:44:40|14192|14190|14191.3|14189.3|14192.8|14190.8|14190.3|14188.3|26
1649670290000|2022-04-11 09:44:50|14190.9|14188.9|14192.1|14190.1|14192.1|14190.1|14190.9|14188.9|12
1649670300000|2022-04-11 09:45:00|14192.3|14190.3|14190.1|14188.1|14193.6|14191.6|14190.1|14188.1|26
1649670310000|2022-04-11 09:45:10|14190.3|14188.3|14191.4|14189.4|14191.4|14189.4|14189.4|14187.4|13
1649670320000|2022-04-11 09:45:20|14190.9|14188.9|14189.5|14187.5|14190.9|14188.9|14189.5|14187.5|3
1649670330000|2022-04-11 09:45:30|14189.6|14187.6|14190.9|14188.9|14191.4|14189.4|14189.6|14187.6|4
1649670340000|2022-04-11 09:45:40|14190.8|14188.8|14189.8|14187.8|14191|14189|14189.6|14187.6|5
1649670350000|2022-04-11 09:45:50|14189.9|14187.9|14190.6|14188.6|14190.6|14188.6|14189.1|14187.1|7
1649670360000|2022-04-11 09:46:00|14190.8|14188.8|14191.3|14189.3|14191.3|14189.3|14190.4|14188.4|2
1649670370000|2022-04-11 09:46:10|14191|14189|14188.6|14186.6|14191|14189|14188.6|14186.6|7
1649670380000|2022-04-11 09:46:20|14189.3|14187.3|14189.9|14187.9|14190.3|14188.3|14189.3|14187.3|4
1649670390000|2022-04-11 09:46:30|14190|14188|14189.6|14187.6|14191.1|14189.1|14189.4|14187.4|11
1649670400000|2022-04-11 09:46:40|14189.8|14187.8|14189.6|14187.6|14190|14188|14188.8|14186.8|2
1649670410000|2022-04-11 09:46:50|14189.4|14187.4|14210.4|14208.4|14210.8|14208.8|14189.4|14187.4|372
1649670420000|2022-04-11 09:47:00|14209.3|14207.3|14212.9|14210.9|14218.6|14216.6|14208.3|14206.3|247
1649670430000|2022-04-11 09:47:10|14212.6|14210.6|14209.4|14207.4|14214.6|14212.6|14209.1|14207.1|73
1649670440000|2022-04-11 09:47:20|14209.5|14207.5|14209.6|14207.6|14210.9|14208.9|14208.4|14206.4|37
1649670450000|2022-04-11 09:47:30|14209.8|14207.8|14211.3|14209.3|14212.1|14210.1|14209.4|14207.4|33
1649670460000|2022-04-11 09:47:40|14211.1|14209.1|14214.9|14212.9|14219|14217|14211.1|14209.1|83
1649670470000|2022-04-11 09:47:50|14215.1|14213.1|14210.1|14208.1|14215.1|14213.1|14208.9|14206.9|98
1649670480000|2022-04-11 09:48:00|14210.9|14208.9|14209|14207|14212.6|14210.6|14207.6|14205.6|45
1649670490000|2022-04-11 09:48:10|14208.8|14206.8|14206.1|14204.1|14210.4|14208.4|14205.4|14203.4|43
1649670500000|2022-04-11 09:48:20|14206|14204|14206.5|14204.5|14209.3|14207.3|14204.3|14202.3|73
1649670510000|2022-04-11 09:48:30|14206.4|14204.4|14204.4|14202.4|14206.5|14204.5|14204.4|14202.4|28
1649670520000|2022-04-11 09:48:40|14204.6|14202.6|14201.5|14199.5|14204.6|14202.6|14201.5|14199.5|18
1649670530000|2022-04-11 09:48:50|14201.3|14199.3|14201.4|14199.4|14203.1|14201.1|14200.5|14198.5|50
1649670540000|2022-04-11 09:49:00|14201.5|14199.5|14199.9|14197.9|14202|14200|14199.5|14197.5|35
1649670550000|2022-04-11 09:49:10|14200|14198|14199|14197|14200.8|14198.8|14198.8|14196.8|26
1649670560000|2022-04-11 09:49:20|14199.1|14197.1|14199.9|14197.9|14200.5|14198.5|14198.9|14196.9|28
1649670570000|2022-04-11 09:49:30|14199.8|14197.8|14200|14198|14202.1|14200.1|14199.1|14197.1|96
1649670580000|2022-04-11 09:49:40|14200.1|14198.1|14199.4|14197.4|14200.6|14198.6|14199.3|14197.3|18
1649670590000|2022-04-11 09:49:50|14199.3|14197.3|14198.8|14196.8|14200.5|14198.5|14198.6|14196.6|36
1649670600000|2022-04-11 09:50:00|14198.9|14196.9|14201.5|14199.5|14201.8|14199.8|14198.3|14196.3|26
1649670610000|2022-04-11 09:50:10|14201.6|14199.6|14200.4|14198.4|14201.6|14199.6|14199.8|14197.8|9
1649670620000|2022-04-11 09:50:20|14200.5|14198.5|14202.3|14200.3|14205.3|14203.3|14199.3|14197.3|37
1649670630000|2022-04-11 09:50:30|14202.4|14200.4|14198.8|14196.8|14202.6|14200.6|14198.4|14196.4|30
1649670640000|2022-04-11 09:50:40|14198.5|14196.5|14194.3|14192.3|14198.5|14196.5|14193.6|14191.6|71
1649670650000|2022-04-11 09:50:50|14194.1|14192.1|14194.8|14192.8|14195.3|14193.3|14193.3|14191.3|38
1649670660000|2022-04-11 09:51:00|14194.9|14192.9|14195.9|14193.9|14196.3|14194.3|14193.9|14191.9|29
1649670670000|2022-04-11 09:51:10|14195.8|14193.8|14194.8|14192.8|14196.4|14194.4|14194.5|14192.5|19
1649670680000|2022-04-11 09:51:20|14194.9|14192.9|14196.3|14194.3|14196.3|14194.3|14194.5|14192.5|10
1649670690000|2022-04-11 09:51:30|14196.1|14194.1|14196.4|14194.4|14197|14195|14194.8|14192.8|18
1649670700000|2022-04-11 09:51:40|14196.5|14194.5|14193.4|14191.4|14197|14195|14193.3|14191.3|64
1649670710000|2022-04-11 09:51:50|14193.3|14191.3|14196.4|14194.4|14196.4|14194.4|14192.8|14190.8|18
1649670720000|2022-04-11 09:52:00|14196.1|14194.1|14199|14197|14199.3|14197.3|14196.1|14194.1|50
1649670730000|2022-04-11 09:52:10|14199.1|14197.1|14199.3|14197.3|14199.8|14197.8|14198.5|14196.5|22
1649670740000|2022-04-11 09:52:20|14199.4|14197.4|14201|14199|14201.3|14199.3|14198.9|14196.9|17
1649670750000|2022-04-11 09:52:30|14200.9|14198.9|14199.5|14197.5|14202.8|14200.8|14199.5|14197.5|25
1649670760000|2022-04-11 09:52:40|14199.3|14197.3|14199.6|14197.6|14200|14198|14198.6|14196.6|13
1649670770000|2022-04-11 09:52:50|14199.8|14197.8|14198.3|14196.3|14200|14198|14197|14195|8
1649670780000|2022-04-11 09:53:00|14198.1|14196.1|14197.5|14195.5|14198.5|14196.5|14196.9|14194.9|2
1649670790000|2022-04-11 09:53:10|14198.3|14196.3|14203.8|14201.8|14204|14202|14198.3|14196.3|24
1649670800000|2022-04-11 09:53:20|14203.9|14201.9|14203.3|14201.3|14203.9|14201.9|14202.6|14200.6|9
1649670810000|2022-04-11 09:53:30|14203.4|14201.4|14204.3|14202.3|14204.4|14202.4|14201.9|14199.9|24
1649670820000|2022-04-11 09:53:40|14204.1|14202.1|14202.6|14200.6|14204.4|14202.4|14202.6|14200.6|20
1649670830000|2022-04-11 09:53:50|14202.8|14200.8|14202|14200|14203.4|14201.4|14202|14200|18
1649670840000|2022-04-11 09:54:00|14202.1|14200.1|14206.5|14204.5|14208.1|14206.1|14200.1|14198.1|83
1649670850000|2022-04-11 09:54:10|14206.8|14204.8|14207.3|14205.3|14207.8|14205.8|14205.9|14203.9|14
1649670860000|2022-04-11 09:54:20|14207.4|14205.4|14207.1|14205.1|14208.5|14206.5|14206.9|14204.9|19
1649670870000|2022-04-11 09:54:30|14207|14205|14208.5|14206.5|14210.4|14208.4|14207|14205|35
1649670880000|2022-04-11 09:54:40|14208.4|14206.4|14209.3|14207.3|14210.4|14208.4|14208.4|14206.4|40
1649670890000|2022-04-11 09:54:50|14209.1|14207.1|14208.5|14206.5|14209.5|14207.5|14207.5|14205.5|59
1649670900000|2022-04-11 09:55:00|14208.6|14206.6|14209|14207|14211.9|14209.9|14208.6|14206.6|55
1649670910000|2022-04-11 09:55:10|14209.3|14207.3|14205.3|14203.3|14209.4|14207.4|14205.1|14203.1|51
1649670920000|2022-04-11 09:55:20|14205.5|14203.5|14205.8|14203.8|14207.3|14205.3|14205.1|14203.1|36
1649670930000|2022-04-11 09:55:30|14205.9|14203.9|14207.3|14205.3|14207.3|14205.3|14205.1|14203.1|33
1649670940000|2022-04-11 09:55:40|14207|14205|14208.9|14206.9|14210.4|14208.4|14207|14205|25
1649670950000|2022-04-11 09:55:50|14208.5|14206.5|14210.4|14208.4|14210.4|14208.4|14208.5|14206.5|11
1649670960000|2022-04-11 09:56:00|14210.5|14208.5|14211.8|14209.8|14212|14210|14209.4|14207.4|28
1649670970000|2022-04-11 09:56:10|14212.1|14210.1|14213.3|14211.3|14214.9|14212.9|14212|14210|49
1649670980000|2022-04-11 09:56:20|14213.1|14211.1|14212.4|14210.4|14213.1|14211.1|14211.9|14209.9|10
1649670990000|2022-04-11 09:56:30|14212.3|14210.3|14217.5|14215.5|14218.8|14216.8|14212|14210|99
1649671000000|2022-04-11 09:56:40|14217.3|14215.3|14215.5|14213.5|14217.5|14215.5|14215.5|14213.5|27
1649671010000|2022-04-11 09:56:50|14215.3|14213.3|14219.1|14217.1|14221.4|14219.4|14215.3|14213.3|149
1649671020000|2022-04-11 09:57:00|14218.9|14216.9|14219.5|14217.5|14221.8|14219.8|14218|14216|82
1649671030000|2022-04-11 09:57:10|14219.4|14217.4|14217.5|14215.5|14219.8|14217.8|14216.4|14214.4|47
1649671040000|2022-04-11 09:57:20|14217.6|14215.6|14217.8|14215.8|14218.4|14216.4|14217.5|14215.5|20
1649671050000|2022-04-11 09:57:30|14218.1|14216.1|14219.5|14217.5|14220.4|14218.4|14218.1|14216.1|22
1649671060000|2022-04-11 09:57:40|14219.6|14217.6|14215.8|14213.8|14219.6|14217.6|14215.8|14213.8|30
1649671070000|2022-04-11 09:57:50|14215.6|14213.6|14216|14214|14216.5|14214.5|14214.5|14212.5|37
1649671080000|2022-04-11 09:58:00|14216.1|14214.1|14215.4|14213.4|14216.5|14214.5|14215.3|14213.3|23
1649671090000|2022-04-11 09:58:10|14215.5|14213.5|14216|14214|14216.3|14214.3|14215|14213|14
1649671100000|2022-04-11 09:58:20|14216.1|14214.1|14218.6|14216.6|14218.9|14216.9|14215|14213|35
1649671110000|2022-04-11 09:58:30|14218.5|14216.5|14218.6|14216.6|14219|14217|14216.6|14214.6|10
1649671120000|2022-04-11 09:58:40|14218.8|14216.8|14218.4|14216.4|14218.8|14216.8|14217.6|14215.6|9
1649671130000|2022-04-11 09:58:50|14218.5|14216.5|14220.3|14218.3|14220.3|14218.3|14218.5|14216.5|26
1649671140000|2022-04-11 09:59:00|14221.1|14219.1|14220.5|14218.5|14224|14222|14220.5|14218.5|101
1649671150000|2022-04-11 09:59:10|14220.4|14218.4|14216.6|14214.6|14220.4|14218.4|14216.5|14214.5|27
1649671160000|2022-04-11 09:59:20|14217.8|14215.8|14216.8|14214.8|14218.3|14216.3|14216.3|14214.3|25
1649671170000|2022-04-11 09:59:30|14216.5|14214.5|14215.6|14213.6|14216.9|14214.9|14215.3|14213.3|31
1649671180000|2022-04-11 09:59:40|14215.4|14213.4|14213.6|14211.6|14217.3|14215.3|14213.5|14211.5|69
1649671190000|2022-04-11 09:59:50|14213.8|14211.8|14213.6|14211.6|14214.3|14212.3|14212.6|14210.6|30
1649671200000|2022-04-11 10:00:00|14213.3|14211.3|14219.8|14217.8|14220.1|14218.1|14213.3|14211.3|63
1649671210000|2022-04-11 10:00:10|14221.3|14219.3|14219.3|14217.3|14222.5|14220.5|14218.8|14216.8|61
1649671220000|2022-04-11 10:00:20|14219.1|14217.1|14220.5|14218.5|14221|14219|14219.1|14217.1|27
1649671230000|2022-04-11 10:00:30|14220.4|14218.4|14221.8|14219.8|14223.4|14221.4|14220.3|14218.3|47
1649671240000|2022-04-11 10:00:40|14221.1|14219.1|14219.1|14217.1|14221.5|14219.5|14218.4|14216.4|23
1649671250000|2022-04-11 10:00:50|14219.3|14217.3|14220.9|14218.9|14221.3|14219.3|14218.8|14216.8|24
1649671260000|2022-04-11 10:01:00|14221.4|14219.4|14221|14219|14224|14222|14221|14219|37
1649671270000|2022-04-11 10:01:10|14221.6|14219.6|14220.4|14218.4|14221.9|14219.9|14220.1|14218.1|17
1649671280000|2022-04-11 10:01:20|14220.3|14218.3|14218.3|14216.3|14221.1|14219.1|14218.1|14216.1|26
1649671290000|2022-04-11 10:01:30|14218.4|14216.4|14219.5|14217.5|14220.3|14218.3|14218.4|14216.4|41
1649671300000|2022-04-11 10:01:40|14219.6|14217.6|14219.8|14217.8|14220.5|14218.5|14219.3|14217.3|10
1649671310000|2022-04-11 10:01:50|14220.1|14218.1|14222.3|14220.3|14223.4|14221.4|14220.1|14218.1|25
1649671320000|2022-04-11 10:02:00|14222.1|14220.1|14220.8|14218.8|14222.8|14220.8|14220.5|14218.5|49
1649671330000|2022-04-11 10:02:10|14221|14219|14219.6|14217.6|14221.3|14219.3|14218.9|14216.9|17
1649671340000|2022-04-11 10:02:20|14219.5|14217.5|14221|14219|14221.5|14219.5|14219.5|14217.5|29
1649671350000|2022-04-11 10:02:30|14220.9|14218.9|14219.4|14217.4|14221.8|14219.8|14219.3|14217.3|58
1649671360000|2022-04-11 10:02:40|14219.3|14217.3|14221|14219|14222|14220|14219.1|14217.1|24
1649671370000|2022-04-11 10:02:50|14220.9|14218.9|14219.3|14217.3|14220.9|14218.9|14219.1|14217.1|10
1649671380000|2022-04-11 10:03:00|14219.4|14217.4|14219.3|14217.3|14221.1|14219.1|14218.5|14216.5|32
1649671390000|2022-04-11 10:03:10|14219.4|14217.4|14221.3|14219.3|14221.5|14219.5|14219.4|14217.4|17
1649671400000|2022-04-11 10:03:20|14221.1|14219.1|14223.6|14221.6|14223.6|14221.6|14221.1|14219.1|26
1649671410000|2022-04-11 10:03:30|14223.3|14221.3|14222.8|14220.8|14223.4|14221.4|14221.8|14219.8|21
1649671420000|2022-04-11 10:03:40|14222.6|14220.6|14221|14219|14222.6|14220.6|14220.8|14218.8|31
1649671430000|2022-04-11 10:03:50|14221.3|14219.3|14221.1|14219.1|14221.6|14219.6|14220.8|14218.8|7
1649671440000|2022-04-11 10:04:00|14221.6|14219.6|14220.3|14218.3|14221.6|14219.6|14219.5|14217.5|27
1649671450000|2022-04-11 10:04:10|14220|14218|14221.8|14219.8|14222|14220|14220|14218|9
1649671460000|2022-04-11 10:04:20|14222|14220|14221.3|14219.3|14222.4|14220.4|14221.3|14219.3|20
1649671470000|2022-04-11 10:04:30|14221.4|14219.4|14222.3|14220.3|14223|14221|14221.3|14219.3|24
1649671480000|2022-04-11 10:04:40|14222|14220|14222|14220|14222.1|14220.1|14221|14219|6
1649671490000|2022-04-11 10:04:50|14221.8|14219.8|14221.3|14219.3|14221.8|14219.8|14219.1|14217.1|55
1649671500000|2022-04-11 10:05:00|14221.4|14219.4|14219|14217|14221.6|14219.6|14218.4|14216.4|20
1649671510000|2022-04-11 10:05:10|14218.9|14216.9|14219.5|14217.5|14219.8|14217.8|14218.8|14216.8|18
1649671520000|2022-04-11 10:05:20|14219.6|14217.6|14220.8|14218.8|14221|14219|14218.8|14216.8|15
1649671530000|2022-04-11 10:05:30|14220.4|14218.4|14221.3|14219.3|14222.8|14220.8|14220|14218|67
1649671540000|2022-04-11 10:05:40|14221|14219|14220.8|14218.8|14221.5|14219.5|14219.5|14217.5|15
1649671550000|2022-04-11 10:05:50|14221|14219|14220.5|14218.5|14221.9|14219.9|14220.5|14218.5|33
1649671560000|2022-04-11 10:06:00|14220.6|14218.6|14218.4|14216.4|14221.3|14219.3|14218.4|14216.4|15
1649671570000|2022-04-11 10:06:10|14218.5|14216.5|14219.8|14217.8|14219.9|14217.9|14218.5|14216.5|26
1649671580000|2022-04-11 10:06:20|14219.9|14217.9|14217.8|14215.8|14220.1|14218.1|14217.3|14215.3|53
1649671590000|2022-04-11 10:06:30|14217.9|14215.9|14220.3|14218.3|14220.4|14218.4|14217.8|14215.8|13
1649671600000|2022-04-11 10:06:40|14220.4|14218.4|14221.5|14219.5|14222.5|14220.5|14220.4|14218.4|59
1649671610000|2022-04-11 10:06:50|14221.6|14219.6|14220.3|14218.3|14221.8|14219.8|14219.4|14217.4|8
1649671620000|2022-04-11 10:07:00|14220.1|14218.1|14220.8|14218.8|14222|14220|14219.8|14217.8|24
1649671630000|2022-04-11 10:07:10|14220.9|14218.9|14227.4|14225.4|14229.9|14227.9|14220.9|14218.9|186
1649671640000|2022-04-11 10:07:20|14226.9|14224.9|14223|14221|14227.1|14225.1|14222.5|14220.5|67
1649671650000|2022-04-11 10:07:30|14223.1|14221.1|14218.8|14216.8|14223.5|14221.5|14218.5|14216.5|43
1649671660000|2022-04-11 10:07:40|14218.9|14216.9|14218.3|14216.3|14219.9|14217.9|14217|14215|28
1649671670000|2022-04-11 10:07:50|14218|14216|14218.8|14216.8|14220.5|14218.5|14217.8|14215.8|32
1649671680000|2022-04-11 10:08:00|14219.3|14217.3|14219.5|14217.5|14219.8|14217.8|14219|14217|14
1649671690000|2022-04-11 10:08:10|14219.6|14217.6|14219.5|14217.5|14219.9|14217.9|14219.1|14217.1|8
1649671700000|2022-04-11 10:08:20|14219.4|14217.4|14222.9|14220.9|14223.6|14221.6|14219.3|14217.3|29
1649671710000|2022-04-11 10:08:30|14223|14221|14219.8|14217.8|14223|14221|14219.4|14217.4|15
1649671720000|2022-04-11 10:08:40|14220.3|14218.3|14221.3|14219.3|14222|14220|14220.3|14218.3|27
1649671730000|2022-04-11 10:08:50|14220.5|14218.5|14222|14220|14222|14220|14219.8|14217.8|17
1649671740000|2022-04-11 10:09:00|14221.9|14219.9|14220|14218|14222.6|14220.6|14219.6|14217.6|10
1649671750000|2022-04-11 10:09:10|14220.1|14218.1|14220.9|14218.9|14221.5|14219.5|14219.6|14217.6|9
1649671760000|2022-04-11 10:09:20|14221.4|14219.4|14224.4|14222.4|14225.1|14223.1|14221.4|14219.4|27
1649671770000|2022-04-11 10:09:30|14224.5|14222.5|14225.5|14223.5|14227.3|14225.3|14224.5|14222.5|17
1649671780000|2022-04-11 10:09:40|14225.6|14223.6|14222.8|14220.8|14225.8|14223.8|14222.8|14220.8|36
1649671790000|2022-04-11 10:09:50|14222.6|14220.6|14220.4|14218.4|14224|14222|14220.1|14218.1|57
1649671800000|2022-04-11 10:10:00|14220.3|14218.3|14218.8|14216.8|14220.3|14218.3|14217.8|14215.8|15
1649671810000|2022-04-11 10:10:10|14218.6|14216.6|14221.8|14219.8|14221.8|14219.8|14218.6|14216.6|15
1649671820000|2022-04-11 10:10:20|14221.9|14219.9|14218.9|14216.9|14222.5|14220.5|14217.9|14215.9|49
1649671830000|2022-04-11 10:10:30|14219.3|14217.3|14218|14216|14219.3|14217.3|14217.8|14215.8|31
1649671840000|2022-04-11 10:10:40|14218.3|14216.3|14216.9|14214.9|14218.3|14216.3|14216.5|14214.5|26
1649671850000|2022-04-11 10:10:50|14216.5|14214.5|14214.5|14212.5|14216.8|14214.8|14214.1|14212.1|44
1649671860000|2022-04-11 10:11:00|14214.4|14212.4|14216.3|14214.3|14216.5|14214.5|14213.3|14211.3|53
1649671870000|2022-04-11 10:11:10|14217.6|14215.6|14216.5|14214.5|14217.8|14215.8|14215.9|14213.9|43
1649671880000|2022-04-11 10:11:20|14216.6|14214.6|14218.5|14216.5|14218.8|14216.8|14216.4|14214.4|35
1649671890000|2022-04-11 10:11:30|14218.3|14216.3|14218|14216|14219|14217|14216.8|14214.8|23
1649671900000|2022-04-11 10:11:40|14218.1|14216.1|14218.3|14216.3|14219.6|14217.6|14218|14216|19
1649671910000|2022-04-11 10:11:50|14218.4|14216.4|14219.4|14217.4|14219.4|14217.4|14217.8|14215.8|16
1649671920000|2022-04-11 10:12:00|14219.6|14217.6|14219.5|14217.5|14220.8|14218.8|14218.4|14216.4|45
1649671930000|2022-04-11 10:12:10|14219.6|14217.6|14220.3|14218.3|14220.4|14218.4|14219|14217|8
1649671940000|2022-04-11 10:12:20|14220.1|14218.1|14219|14217|14220.4|14218.4|14218.8|14216.8|16
1649671950000|2022-04-11 10:12:30|14219.1|14217.1|14220.6|14218.6|14220.6|14218.6|14217.8|14215.8|31
1649671960000|2022-04-11 10:12:40|14220.5|14218.5|14220.5|14218.5|14220.8|14218.8|14219.6|14217.6|17
1649671970000|2022-04-11 10:12:50|14220.6|14218.6|14221.8|14219.8|14222|14220|14219.9|14217.9|20
1649671980000|2022-04-11 10:13:00|14222.3|14220.3|14223.3|14221.3|14223.9|14221.9|14221.9|14219.9|23
1649671990000|2022-04-11 10:13:10|14223.5|14221.5|14224.5|14222.5|14225|14223|14223.5|14221.5|25
1649672000000|2022-04-11 10:13:20|14224.4|14222.4|14224|14222|14224.6|14222.6|14223.9|14221.9|19
1649672010000|2022-04-11 10:13:30|14223.3|14221.3|14221.3|14219.3|14223.3|14221.3|14220.9|14218.9|6
1649672020000|2022-04-11 10:13:40|14221.4|14219.4|14222.5|14220.5|14223.3|14221.3|14221.4|14219.4|16
1649672030000|2022-04-11 10:13:50|14222.6|14220.6|14222.8|14220.8|14223|14221|14222.6|14220.6|9
1649672040000|2022-04-11 10:14:00|14222.5|14220.5|14223.3|14221.3|14223.3|14221.3|14221.4|14219.4|8
1649672050000|2022-04-11 10:14:10|14223|14221|14220.8|14218.8|14223|14221|14220.4|14218.4|8
1649672060000|2022-04-11 10:14:20|14221.8|14219.8|14222|14220|14222.6|14220.6|14219.1|14217.1|21
1649672070000|2022-04-11 10:14:30|14222.1|14220.1|14223|14221|14223.4|14221.4|14221.8|14219.8|9
1649672080000|2022-04-11 10:14:40|14223.1|14221.1|14223.3|14221.3|14223.6|14221.6|14222.8|14220.8|8
1649672090000|2022-04-11 10:14:50|14223.4|14221.4|14223.8|14221.8|14224.1|14222.1|14222.5|14220.5|12
1649672100000|2022-04-11 10:15:00|14224.8|14222.8|14223.3|14221.3|14225|14223|14222|14220|22
1649672110000|2022-04-11 10:15:10|14223.1|14221.1|14222.6|14220.6|14223.3|14221.3|14221.9|14219.9|13
1649672120000|2022-04-11 10:15:20|14222.5|14220.5|14225.6|14223.6|14226.1|14224.1|14222.3|14220.3|50
1649672130000|2022-04-11 10:15:30|14226.1|14224.1|14229.4|14227.4|14232.8|14230.8|14226.1|14224.1|140
1649672140000|2022-04-11 10:15:40|14229.3|14227.3|14231.9|14229.9|14233.5|14231.5|14229.3|14227.3|55
1649672150000|2022-04-11 10:15:50|14232|14230|14232.3|14230.3|14232.3|14230.3|14230.6|14228.6|21
1649672160000|2022-04-11 10:16:00|14232.6|14230.6|14234.5|14232.5|14234.6|14232.6|14231.9|14229.9|44
1649672170000|2022-04-11 10:16:10|14234.8|14232.8|14238.5|14236.5|14242|14240|14234.6|14232.6|131
1649672180000|2022-04-11 10:16:20|14238.6|14236.6|14235|14233|14238.6|14236.6|14233.9|14231.9|40
1649672190000|2022-04-11 10:16:30|14235.3|14233.3|14234.3|14232.3|14236.1|14234.1|14234.3|14232.3|48
1649672200000|2022-04-11 10:16:40|14234.1|14232.1|14231.8|14229.8|14234.1|14232.1|14231.5|14229.5|27
1649672210000|2022-04-11 10:16:50|14231.9|14229.9|14232.9|14230.9|14233.5|14231.5|14231.8|14229.8|24
1649672220000|2022-04-11 10:17:00|14232|14230|14230.3|14228.3|14232|14230|14229.8|14227.8|85
1649672230000|2022-04-11 10:17:10|14230.4|14228.4|14228.3|14226.3|14230.4|14228.4|14228.1|14226.1|14
1649672240000|2022-04-11 10:17:20|14228.4|14226.4|14227.4|14225.4|14228.6|14226.6|14227.4|14225.4|20
1649672250000|2022-04-11 10:17:30|14227.1|14225.1|14229.9|14227.9|14230|14228|14226.8|14224.8|68
1649672260000|2022-04-11 10:17:40|14229.8|14227.8|14229.1|14227.1|14230.8|14228.8|14229.1|14227.1|22
1649672270000|2022-04-11 10:17:50|14229|14227|14228.5|14226.5|14230.3|14228.3|14228.3|14226.3|20
1649672280000|2022-04-11 10:18:00|14229|14227|14230|14228|14230.6|14228.6|14228.8|14226.8|22
1649672290000|2022-04-11 10:18:10|14230.1|14228.1|14231.8|14229.8|14232.1|14230.1|14230.1|14228.1|12
1649672300000|2022-04-11 10:18:20|14231.5|14229.5|14232|14230|14232.5|14230.5|14231.5|14229.5|11
1649672310000|2022-04-11 10:18:30|14232.1|14230.1|14231.1|14229.1|14232.5|14230.5|14230.9|14228.9|7
1649672320000|2022-04-11 10:18:40|14231.3|14229.3|14229.9|14227.9|14231.3|14229.3|14229.3|14227.3|41
1649672330000|2022-04-11 10:18:50|14229.8|14227.8|14229.1|14227.1|14229.9|14227.9|14228.6|14226.6|8
1649672340000|2022-04-11 10:19:00|14229.3|14227.3|14230.1|14228.1|14230.1|14228.1|14228.9|14226.9|7
1649672350000|2022-04-11 10:19:10|14230.3|14228.3|14230|14228|14230.6|14228.6|14229.6|14227.6|9
1649672360000|2022-04-11 10:19:20|14230.1|14228.1|14229.6|14227.6|14231.3|14229.3|14229.1|14227.1|7
1649672370000|2022-04-11 10:19:30|14229.8|14227.8|14229.8|14227.8|14231.5|14229.5|14229.8|14227.8|3
1649672380000|2022-04-11 10:19:40|14230|14228|14229.8|14227.8|14230|14228|14229.5|14227.5|0
1649672390000|2022-04-11 10:19:50|14230.3|14228.3|14231.3|14229.3|14231.3|14229.3|14229.5|14227.5|8
1649672400000|2022-04-11 10:20:00|14231.1|14229.1|14231.5|14229.5|14231.6|14229.6|14230.9|14228.9|7
1649672410000|2022-04-11 10:20:10|14231.6|14229.6|14228.3|14226.3|14231.6|14229.6|14228.3|14226.3|33
1649672420000|2022-04-11 10:20:20|14228.5|14226.5|14227.3|14225.3|14228.5|14226.5|14226.8|14224.8|17
1649672430000|2022-04-11 10:20:30|14228|14226|14227.3|14225.3|14228.8|14226.8|14227.1|14225.1|9
1649672440000|2022-04-11 10:20:40|14227.1|14225.1|14226.5|14224.5|14227.8|14225.8|14226.4|14224.4|25
1649672450000|2022-04-11 10:20:50|14226.8|14224.8|14223.3|14221.3|14227|14225|14222.8|14220.8|51
1649672460000|2022-04-11 10:21:00|14223.4|14221.4|14221.4|14219.4|14223.4|14221.4|14220.6|14218.6|73
1649672470000|2022-04-11 10:21:10|14221.9|14219.9|14221|14219|14221.9|14219.9|14220.1|14218.1|20
1649672480000|2022-04-11 10:21:20|14221.1|14219.1|14220.1|14218.1|14222|14220|14219.9|14217.9|20
1649672490000|2022-04-11 10:21:30|14220|14218|14217.4|14215.4|14220|14218|14216.4|14214.4|31
1649672500000|2022-04-11 10:21:40|14217.5|14215.5|14216.8|14214.8|14218.1|14216.1|14216.4|14214.4|25
1649672510000|2022-04-11 10:21:50|14216.5|14214.5|14217.6|14215.6|14218|14216|14215.9|14213.9|29
1649672520000|2022-04-11 10:22:00|14217.8|14215.8|14221.3|14219.3|14221.3|14219.3|14217.5|14215.5|22
1649672530000|2022-04-11 10:22:10|14220.9|14218.9|14219.5|14217.5|14221.1|14219.1|14219.3|14217.3|10
1649672540000|2022-04-11 10:22:20|14219.4|14217.4|14220.3|14218.3|14221.1|14219.1|14219.4|14217.4|12
1649672550000|2022-04-11 10:22:30|14220.1|14218.1|14220.3|14218.3|14221|14219|14220|14218|3
1649672560000|2022-04-11 10:22:40|14220.1|14218.1|14219.3|14217.3|14220.1|14218.1|14219|14217|9
1649672570000|2022-04-11 10:22:50|14219.1|14217.1|14214.9|14212.9|14219.1|14217.1|14214.4|14212.4|46
1649672580000|2022-04-11 10:23:00|14215|14213|14217.5|14215.5|14217.5|14215.5|14214.9|14212.9|12
1649672590000|2022-04-11 10:23:10|14217.3|14215.3|14218.5|14216.5|14218.8|14216.8|14216.5|14214.5|24
1649672600000|2022-04-11 10:23:20|14218.4|14216.4|14218.1|14216.1|14219.3|14217.3|14218|14216|17
1649672610000|2022-04-11 10:23:30|14217.8|14215.8|14216.5|14214.5|14218.3|14216.3|14216.5|14214.5|13
1649672620000|2022-04-11 10:23:40|14216.4|14214.4|14214.5|14212.5|14216.4|14214.4|14214.3|14212.3|8
1649672630000|2022-04-11 10:23:50|14214.4|14212.4|14215|14213|14215.3|14213.3|14214.4|14212.4|11
1649672640000|2022-04-11 10:24:00|14215.6|14213.6|14215.5|14213.5|14216|14214|14215.5|14213.5|5
1649672650000|2022-04-11 10:24:10|14215.4|14213.4|14212.6|14210.6|14215.4|14213.4|14211.3|14209.3|82
1649672660000|2022-04-11 10:24:20|14212.8|14210.8|14212.3|14210.3|14212.8|14210.8|14211.3|14209.3|37
1649672670000|2022-04-11 10:24:30|14212.1|14210.1|14211.4|14209.4|14212.8|14210.8|14211.3|14209.3|17
1649672680000|2022-04-11 10:24:40|14211.3|14209.3|14211.8|14209.8|14212.9|14210.9|14211.3|14209.3|11
1649672690000|2022-04-11 10:24:50|14211.5|14209.5|14212.5|14210.5|14212.8|14210.8|14211.4|14209.4|17
1649672700000|2022-04-11 10:25:00|14212.6|14210.6|14212.8|14210.8|14213.1|14211.1|14212.3|14210.3|9
1649672710000|2022-04-11 10:25:10|14213.6|14211.6|14211.8|14209.8|14214.9|14212.9|14211.4|14209.4|28
1649672720000|2022-04-11 10:25:20|14211.6|14209.6|14209.5|14207.5|14211.8|14209.8|14209.4|14207.4|22
1649672730000|2022-04-11 10:25:30|14209.4|14207.4|14208.4|14206.4|14209.5|14207.5|14208.3|14206.3|24
1649672740000|2022-04-11 10:25:40|14208.5|14206.5|14210.3|14208.3|14211.3|14209.3|14208.4|14206.4|22
1649672750000|2022-04-11 10:25:50|14210.1|14208.1|14208.9|14206.9|14210.6|14208.6|14208.4|14206.4|15
1649672760000|2022-04-11 10:26:00|14208.6|14206.6|14208.4|14206.4|14208.9|14206.9|14208.3|14206.3|18
1649672770000|2022-04-11 10:26:10|14208.3|14206.3|14207.9|14205.9|14208.9|14206.9|14207.5|14205.5|34
1649672780000|2022-04-11 10:26:20|14208|14206|14209|14207|14209.3|14207.3|14207.5|14205.5|13
1649672790000|2022-04-11 10:26:30|14209.1|14207.1|14208|14206|14209.4|14207.4|14207.6|14205.6|12
1649672800000|2022-04-11 10:26:40|14208.1|14206.1|14208|14206|14208.3|14206.3|14207.5|14205.5|24
1649672810000|2022-04-11 10:26:50|14207.9|14205.9|14208.5|14206.5|14209|14207|14207.8|14205.8|25
1649672820000|2022-04-11 10:27:00|14210.9|14208.9|14212|14210|14213.3|14211.3|14210.9|14208.9|56
1649672830000|2022-04-11 10:27:10|14212.1|14210.1|14210.3|14208.3|14212.1|14210.1|14208.5|14206.5|23
1649672840000|2022-04-11 10:27:20|14209.8|14207.8|14208|14206|14209.8|14207.8|14208|14206|13
1649672850000|2022-04-11 10:27:30|14208.5|14206.5|14208.3|14206.3|14209|14207|14208|14206|11
1649672860000|2022-04-11 10:27:40|14208.1|14206.1|14206.9|14204.9|14208.1|14206.1|14206.9|14204.9|12
1649672870000|2022-04-11 10:27:50|14207.3|14205.3|14203.3|14201.3|14207.3|14205.3|14202.9|14200.9|89
1649672880000|2022-04-11 10:28:00|14203|14201|14203.5|14201.5|14203.5|14201.5|14201.6|14199.6|35
1649672890000|2022-04-11 10:28:10|14204|14202|14203|14201|14206|14204|14202.8|14200.8|18
1649672900000|2022-04-11 10:28:20|14203.8|14201.8|14203.8|14201.8|14206.4|14204.4|14203.8|14201.8|59
1649672910000|2022-04-11 10:28:30|14204|14202|14201.5|14199.5|14205|14203|14201.3|14199.3|26
1649672920000|2022-04-11 10:28:40|14201.4|14199.4|14205.5|14203.5|14205.5|14203.5|14201.3|14199.3|16
1649672930000|2022-04-11 10:28:50|14205.4|14203.4|14205.1|14203.1|14207.4|14205.4|14204.8|14202.8|56
1649672940000|2022-04-11 10:29:00|14205.5|14203.5|14205.9|14203.9|14206.6|14204.6|14205.3|14203.3|10
1649672950000|2022-04-11 10:29:10|14206|14204|14206.3|14204.3|14207|14205|14204.8|14202.8|21
1649672960000|2022-04-11 10:29:20|14206.1|14204.1|14206.8|14204.8|14206.8|14204.8|14204.9|14202.9|4
1649672970000|2022-04-11 10:29:30|14206.6|14204.6|14206.8|14204.8|14207.1|14205.1|14206.3|14204.3|10
1649672980000|2022-04-11 10:29:40|14206.6|14204.6|14205.3|14203.3|14206.9|14204.9|14205.3|14203.3|21
1649672990000|2022-04-11 10:29:50|14205.4|14203.4|14205.5|14203.5|14206.1|14204.1|14205.1|14203.1|6
1649673000000|2022-04-11 10:30:00|14206.3|14204.3|14209.1|14207.1|14209.1|14207.1|14205.3|14203.3|63
1649673010000|2022-04-11 10:30:10|14209.3|14207.3|14210.5|14208.5|14211.6|14209.6|14209.3|14207.3|32
1649673020000|2022-04-11 10:30:20|14210.6|14208.6|14213.3|14211.3|14213.3|14211.3|14210.5|14208.5|34
1649673030000|2022-04-11 10:30:30|14213.4|14211.4|14214.3|14212.3|14214.4|14212.4|14212.8|14210.8|35
1649673040000|2022-04-11 10:30:40|14214.4|14212.4|14212.4|14210.4|14215.3|14213.3|14211.5|14209.5|51
1649673050000|2022-04-11 10:30:50|14212.3|14210.3|14214.6|14212.6|14214.6|14212.6|14212.3|14210.3|19
1649673060000|2022-04-11 10:31:00|14214.4|14212.4|14215|14213|14215|14213|14213.6|14211.6|27
1649673070000|2022-04-11 10:31:10|14215.1|14213.1|14219.5|14217.5|14219.5|14217.5|14215.1|14213.1|44
1649673080000|2022-04-11 10:31:20|14219.6|14217.6|14218.5|14216.5|14220|14218|14217.8|14215.8|27
1649673090000|2022-04-11 10:31:30|14218.4|14216.4|14218.1|14216.1|14218.4|14216.4|14216.5|14214.5|21
1649673100000|2022-04-11 10:31:40|14218.6|14216.6|14214.5|14212.5|14219|14217|14214.4|14212.4|42
1649673110000|2022-04-11 10:31:50|14214.8|14212.8|14214.8|14212.8|14215.4|14213.4|14214.4|14212.4|7
1649673120000|2022-04-11 10:32:00|14214.9|14212.9|14215.3|14213.3|14215.8|14213.8|14214.8|14212.8|8
1649673130000|2022-04-11 10:32:10|14215.8|14213.8|14215.3|14213.3|14215.8|14213.8|14215.1|14213.1|2
1649673140000|2022-04-11 10:32:20|14215|14213|14212.8|14210.8|14215.4|14213.4|14212.8|14210.8|9
1649673150000|2022-04-11 10:32:30|14212.9|14210.9|14214.8|14212.8|14214.9|14212.9|14212.5|14210.5|21
1649673160000|2022-04-11 10:32:40|14214.6|14212.6|14210.4|14208.4|14214.8|14212.8|14209.5|14207.5|25
1649673170000|2022-04-11 10:32:50|14210.5|14208.5|14209.3|14207.3|14210.5|14208.5|14208.5|14206.5|10
1649673180000|2022-04-11 10:33:00|14209.5|14207.5|14211|14209|14211.5|14209.5|14209.4|14207.4|25
1649673190000|2022-04-11 10:33:10|14211.3|14209.3|14209.8|14207.8|14212.6|14210.6|14209.5|14207.5|13
1649673200000|2022-04-11 10:33:20|14209.9|14207.9|14209|14207|14210|14208|14208.5|14206.5|10
1649673210000|2022-04-11 10:33:30|14209.1|14207.1|14208.3|14206.3|14209.4|14207.4|14207.6|14205.6|22
1649673220000|2022-04-11 10:33:40|14208.6|14206.6|14207.8|14205.8|14209.1|14207.1|14207.8|14205.8|16
1649673230000|2022-04-11 10:33:50|14207.9|14205.9|14208.9|14206.9|14209.3|14207.3|14207.5|14205.5|19
1649673240000|2022-04-11 10:34:00|14208.8|14206.8|14209.8|14207.8|14210.3|14208.3|14208.5|14206.5|11
1649673250000|2022-04-11 10:34:10|14209.6|14207.6|14209|14207|14209.6|14207.6|14208.9|14206.9|11
1649673260000|2022-04-11 10:34:20|14208.9|14206.9|14207|14205|14209.8|14207.8|14206.8|14204.8|35
1649673270000|2022-04-11 10:34:30|14206.9|14204.9|14206|14204|14207|14205|14205.3|14203.3|22
1649673280000|2022-04-11 10:34:40|14205.9|14203.9|14205.8|14203.8|14206.9|14204.9|14205.5|14203.5|29
1649673290000|2022-04-11 10:34:50|14205.9|14203.9|14206.5|14204.5|14206.8|14204.8|14205.8|14203.8|8
1649673300000|2022-04-11 10:35:00|14206.4|14204.4|14208.3|14206.3|14208.3|14206.3|14205|14203|41
1649673310000|2022-04-11 10:35:10|14208.1|14206.1|14206.8|14204.8|14208.1|14206.1|14206.5|14204.5|1
1649673320000|2022-04-11 10:35:20|14206.5|14204.5|14208|14206|14208.3|14206.3|14206.5|14204.5|18
1649673330000|2022-04-11 10:35:30|14208.1|14206.1|14208.3|14206.3|14208.5|14206.5|14208|14206|3
1649673340000|2022-04-11 10:35:40|14208.4|14206.4|14206.5|14204.5|14208.5|14206.5|14206|14204|6
1649673350000|2022-04-11 10:35:50|14206.4|14204.4|14205.6|14203.6|14206.5|14204.5|14205.5|14203.5|9
1649673360000|2022-04-11 10:36:00|14205.8|14203.8|14202.1|14200.1|14205.9|14203.9|14201.6|14199.6|41
1649673370000|2022-04-11 10:36:10|14202.5|14200.5|14201.4|14199.4|14203.4|14201.4|14201.3|14199.3|24
1649673380000|2022-04-11 10:36:20|14201.5|14199.5|14201.9|14199.9|14203|14201|14201.3|14199.3|16
1649673390000|2022-04-11 10:36:30|14201.8|14199.8|14202.1|14200.1|14202.3|14200.3|14200.5|14198.5|19
1649673400000|2022-04-11 10:36:40|14202|14200|14203.1|14201.1|14203.3|14201.3|14201.8|14199.8|11
1649673410000|2022-04-11 10:36:50|14203.3|14201.3|14206|14204|14206|14204|14203.1|14201.1|42
1649673420000|2022-04-11 10:37:00|14205.9|14203.9|14206.3|14204.3|14206.3|14204.3|14205.6|14203.6|8
1649673430000|2022-04-11 10:37:10|14206.4|14204.4|14205.1|14203.1|14206.4|14204.4|14204.9|14202.9|12
1649673440000|2022-04-11 10:37:20|14205|14203|14204.8|14202.8|14205.9|14203.9|14204.5|14202.5|7
1649673450000|2022-04-11 10:37:30|14205.3|14203.3|14204.5|14202.5|14205.3|14203.3|14204.3|14202.3|10
1649673460000|2022-04-11 10:37:40|14204.6|14202.6|14205|14203|14205.9|14203.9|14204.5|14202.5|11
1649673470000|2022-04-11 10:37:50|14205.1|14203.1|14206|14204|14206|14204|14205|14203|11
1649673480000|2022-04-11 10:38:00|14205.9|14203.9|14206.3|14204.3|14206.3|14204.3|14204.5|14202.5|21
1649673490000|2022-04-11 10:38:10|14206|14204|14210.8|14208.8|14210.8|14208.8|14205.8|14203.8|45
1649673500000|2022-04-11 10:38:20|14210.9|14208.9|14207.8|14205.8|14210.9|14208.9|14207.8|14205.8|15
1649673510000|2022-04-11 10:38:30|14207.3|14205.3|14206|14204|14207.3|14205.3|14205.8|14203.8|8
1649673520000|2022-04-11 10:38:40|14206.5|14204.5|14206.5|14204.5|14208|14206|14206.4|14204.4|18
1649673530000|2022-04-11 10:38:50|14206.4|14204.4|14203.8|14201.8|14207.1|14205.1|14203.5|14201.5|20
1649673540000|2022-04-11 10:39:00|14203.6|14201.6|14203.6|14201.6|14204.6|14202.6|14202.4|14200.4|18
1649673550000|2022-04-11 10:39:10|14203.8|14201.8|14204.8|14202.8|14205.5|14203.5|14203.8|14201.8|9
1649673560000|2022-04-11 10:39:20|14204.6|14202.6|14205.5|14203.5|14206.3|14204.3|14204.5|14202.5|15
1649673570000|2022-04-11 10:39:30|14205.6|14203.6|14206.6|14204.6|14206.6|14204.6|14205.4|14203.4|8
1649673580000|2022-04-11 10:39:40|14206.5|14204.5|14207|14205|14207.5|14205.5|14206.1|14204.1|16
1649673590000|2022-04-11 10:39:50|14206.9|14204.9|14208.3|14206.3|14208.6|14206.6|14206.1|14204.1|7
1649673600000|2022-04-11 10:40:00|14208.1|14206.1|14209.6|14207.6|14209.6|14207.6|14207.3|14205.3|16
1649673610000|2022-04-11 10:40:10|14209.8|14207.8|14210.3|14208.3|14211.8|14209.8|14209.6|14207.6|33
1649673620000|2022-04-11 10:40:20|14210.4|14208.4|14211.1|14209.1|14211.5|14209.5|14210.4|14208.4|9
1649673630000|2022-04-11 10:40:30|14211.3|14209.3|14208.6|14206.6|14211.4|14209.4|14208.6|14206.6|17
1649673640000|2022-04-11 10:40:40|14208.4|14206.4|14206|14204|14208.6|14206.6|14206|14204|8
1649673650000|2022-04-11 10:40:50|14205.9|14203.9|14205.3|14203.3|14206.1|14204.1|14204.9|14202.9|14
1649673660000|2022-04-11 10:41:00|14205.9|14203.9|14204.3|14202.3|14206.4|14204.4|14204|14202|17
1649673670000|2022-04-11 10:41:10|14204.1|14202.1|14206|14204|14206|14204|14204.1|14202.1|22
1649673680000|2022-04-11 10:41:20|14206.1|14204.1|14206.6|14204.6|14206.6|14204.6|14205.8|14203.8|10
1649673690000|2022-04-11 10:41:30|14206.5|14204.5|14207.3|14205.3|14207.9|14205.9|14206.3|14204.3|17
1649673700000|2022-04-11 10:41:40|14207.1|14205.1|14207.3|14205.3|14207.5|14205.5|14206.6|14204.6|3
1649673710000|2022-04-11 10:41:50|14207.4|14205.4|14207.3|14205.3|14207.8|14205.8|14206.6|14204.6|9
1649673720000|2022-04-11 10:42:00|14207.1|14205.1|14208.1|14206.1|14208.6|14206.6|14207.1|14205.1|8
1649673730000|2022-04-11 10:42:10|14208.3|14206.3|14205.9|14203.9|14208.3|14206.3|14205.6|14203.6|15
1649673740000|2022-04-11 10:42:20|14205.8|14203.8|14205.8|14203.8|14205.8|14203.8|14205.3|14203.3|2
1649673750000|2022-04-11 10:42:30|14205.6|14203.6|14205.8|14203.8|14206|14204|14205.1|14203.1|5
1649673760000|2022-04-11 10:42:40|14206|14204|14206|14204|14206.1|14204.1|14205.9|14203.9|2
1649673770000|2022-04-11 10:42:50|14206.1|14204.1|14207.5|14205.5|14207.6|14205.6|14206.1|14204.1|4
1649673780000|2022-04-11 10:43:00|14207.8|14205.8|14204.6|14202.6|14208|14206|14204.6|14202.6|10
1649673790000|2022-04-11 10:43:10|14205.1|14203.1|14202.8|14200.8|14205.3|14203.3|14202.5|14200.5|23
1649673800000|2022-04-11 10:43:20|14202.4|14200.4|14205|14203|14205.5|14203.5|14202.3|14200.3|15
1649673810000|2022-04-11 10:43:30|14205.3|14203.3|14203.5|14201.5|14205.3|14203.3|14202.9|14200.9|9
1649673820000|2022-04-11 10:43:40|14203.4|14201.4|14203|14201|14203.4|14201.4|14202|14200|20
1649673830000|2022-04-11 10:43:50|14202.9|14200.9|14200.3|14198.3|14203|14201|14199.5|14197.5|35
1649673840000|2022-04-11 10:44:00|14200.1|14198.1|14194.5|14192.5|14200.3|14198.3|14194.5|14192.5|91
1649673850000|2022-04-11 10:44:10|14194.6|14192.6|14181.5|14179.5|14195.5|14193.5|14180|14178|446
1649673860000|2022-04-11 10:44:20|14181.4|14179.4|14183.5|14181.5|14188.4|14186.4|14180.8|14178.8|153
1649673870000|2022-04-11 10:44:30|14183.6|14181.6|14182.6|14180.6|14184|14182|14180|14178|92
1649673880000|2022-04-11 10:44:40|14183|14181|14183.5|14181.5|14184.8|14182.8|14181.9|14179.9|33
1649673890000|2022-04-11 10:44:50|14183.8|14181.8|14181.3|14179.3|14184.3|14182.3|14181.3|14179.3|46
1649673900000|2022-04-11 10:45:00|14181.1|14179.1|14183.8|14181.8|14183.8|14181.8|14179.5|14177.5|72
1649673910000|2022-04-11 10:45:10|14183.9|14181.9|14181.8|14179.8|14186.3|14184.3|14181.8|14179.8|49
1649673920000|2022-04-11 10:45:20|14182.3|14180.3|14181.8|14179.8|14183|14181|14180.8|14178.8|23
1649673930000|2022-04-11 10:45:30|14181.6|14179.6|14185.5|14183.5|14185.5|14183.5|14181.1|14179.1|17
1649673940000|2022-04-11 10:45:40|14185.4|14183.4|14185.3|14183.3|14186|14184|14184.9|14182.9|21
1649673950000|2022-04-11 10:45:50|14185.1|14183.1|14183.4|14181.4|14185.1|14183.1|14183.1|14181.1|16
1649673960000|2022-04-11 10:46:00|14182.8|14180.8|14182.6|14180.6|14183.1|14181.1|14181.3|14179.3|29
1649673970000|2022-04-11 10:46:10|14182.5|14180.5|14185.1|14183.1|14185.5|14183.5|14182|14180|5
1649673980000|2022-04-11 10:46:20|14185.3|14183.3|14186.5|14184.5|14186.5|14184.5|14185.1|14183.1|10
1649673990000|2022-04-11 10:46:30|14186.4|14184.4|14183.9|14181.9|14186.5|14184.5|14183.9|14181.9|17
1649674000000|2022-04-11 10:46:40|14184.3|14182.3|14184|14182|14184.8|14182.8|14183|14181|8
1649674010000|2022-04-11 10:46:50|14183.9|14181.9|14184.5|14182.5|14184.6|14182.6|14183.5|14181.5|8
1649674020000|2022-04-11 10:47:00|14184.4|14182.4|14186|14184|14187.9|14185.9|14184.4|14182.4|38
1649674030000|2022-04-11 10:47:10|14186.1|14184.1|14184|14182|14186.1|14184.1|14183.3|14181.3|28
1649674040000|2022-04-11 10:47:20|14184.3|14182.3|14188.1|14186.1|14188.3|14186.3|14184.1|14182.1|22
1649674050000|2022-04-11 10:47:30|14187.8|14185.8|14186.8|14184.8|14191.8|14189.8|14186.8|14184.8|87
1649674060000|2022-04-11 10:47:40|14186.5|14184.5|14193.1|14191.1|14193.9|14191.9|14185.8|14183.8|86
1649674070000|2022-04-11 10:47:50|14193|14191|14192.5|14190.5|14194.1|14192.1|14191.3|14189.3|72
1649674080000|2022-04-11 10:48:00|14192.4|14190.4|14192.6|14190.6|14194.3|14192.3|14191|14189|47
1649674090000|2022-04-11 10:48:10|14193|14191|14194|14192|14195.4|14193.4|14192.8|14190.8|43
1649674100000|2022-04-11 10:48:20|14193.8|14191.8|14204|14202|14204.9|14202.9|14193.8|14191.8|208
1649674110000|2022-04-11 10:48:30|14203.6|14201.6|14202.5|14200.5|14204|14202|14201.9|14199.9|56
1649674120000|2022-04-11 10:48:40|14202.4|14200.4|14205.4|14203.4|14207|14205|14202|14200|61
1649674130000|2022-04-11 10:48:50|14205.3|14203.3|14206.9|14204.9|14207.5|14205.5|14203.9|14201.9|75
1649674140000|2022-04-11 10:49:00|14207|14205|14210.4|14208.4|14210.5|14208.5|14206.9|14204.9|41
1649674150000|2022-04-11 10:49:10|14210.3|14208.3|14208.4|14206.4|14210.5|14208.5|14208.4|14206.4|27
1649674160000|2022-04-11 10:49:20|14208.3|14206.3|14206.9|14204.9|14209.4|14207.4|14206.8|14204.8|22
1649674170000|2022-04-11 10:49:30|14207|14205|14205.9|14203.9|14207.1|14205.1|14205|14203|35
1649674180000|2022-04-11 10:49:40|14206.4|14204.4|14206.5|14204.5|14206.8|14204.8|14205.6|14203.6|12
1649674190000|2022-04-11 10:49:50|14206.4|14204.4|14205.1|14203.1|14206.9|14204.9|14203.8|14201.8|29
1649674200000|2022-04-11 10:50:00|14204.9|14202.9|14206.8|14204.8|14208.1|14206.1|14204.6|14202.6|60
1649674210000|2022-04-11 10:50:10|14206.9|14204.9|14206|14204|14208.3|14206.3|14205|14203|26
1649674220000|2022-04-11 10:50:20|14206.1|14204.1|14203.9|14201.9|14206.6|14204.6|14203.5|14201.5|16
1649674230000|2022-04-11 10:50:30|14203.6|14201.6|14211.8|14209.8|14211.8|14209.8|14203.6|14201.6|65
1649674240000|2022-04-11 10:50:40|14212|14210|14213.6|14211.6|14214.8|14212.8|14211.4|14209.4|89
1649674250000|2022-04-11 10:50:50|14214|14212|14212.8|14210.8|14214.3|14212.3|14212.3|14210.3|71
1649674260000|2022-04-11 10:51:00|14213.8|14211.8|14216.5|14214.5|14216.6|14214.6|14213.8|14211.8|42
1649674270000|2022-04-11 10:51:10|14216.6|14214.6|14212.8|14210.8|14217.4|14215.4|14212.5|14210.5|49
1649674280000|2022-04-11 10:51:20|14212.9|14210.9|14214.4|14212.4|14215|14213|14212.9|14210.9|11
1649674290000|2022-04-11 10:51:30|14214.3|14212.3|14210.8|14208.8|14214.3|14212.3|14210|14208|16
1649674300000|2022-04-11 10:51:40|14211.8|14209.8|14214.8|14212.8|14214.9|14212.9|14211.1|14209.1|20
1649674310000|2022-04-11 10:51:50|14214.9|14212.9|14215|14213|14216.5|14214.5|14214.4|14212.4|32
1649674320000|2022-04-11 10:52:00|14215.1|14213.1|14215.8|14213.8|14216.3|14214.3|14214.8|14212.8|25
1649674330000|2022-04-11 10:52:10|14215.9|14213.9|14215.4|14213.4|14216.5|14214.5|14215.1|14213.1|27
1649674340000|2022-04-11 10:52:20|14215.3|14213.3|14215.5|14213.5|14216.6|14214.6|14214.5|14212.5|25
1649674350000|2022-04-11 10:52:30|14215.6|14213.6|14217.1|14215.1|14217.1|14215.1|14214.8|14212.8|30
1649674360000|2022-04-11 10:52:40|14216.9|14214.9|14218.5|14216.5|14218.6|14216.6|14216.9|14214.9|30
1649674370000|2022-04-11 10:52:50|14218.1|14216.1|14217.6|14215.6|14218.1|14216.1|14215.8|14213.8|32
1649674380000|2022-04-11 10:53:00|14217.5|14215.5|14216.5|14214.5|14217.5|14215.5|14216.1|14214.1|11
1649674390000|2022-04-11 10:53:10|14216.6|14214.6|14216.8|14214.8|14217.5|14215.5|14216.3|14214.3|14
1649674400000|2022-04-11 10:53:20|14216.6|14214.6|14216|14214|14216.6|14214.6|14214.8|14212.8|8
1649674410000|2022-04-11 10:53:30|14216.1|14214.1|14217.1|14215.1|14217.1|14215.1|14215.9|14213.9|7
1649674420000|2022-04-11 10:53:40|14217|14215|14215.6|14213.6|14217|14215|14215.1|14213.1|19
1649674430000|2022-04-11 10:53:50|14215.4|14213.4|14215.3|14213.3|14215.4|14213.4|14214.6|14212.6|5
1649674440000|2022-04-11 10:54:00|14214.8|14212.8|14216.8|14214.8|14217|14215|14214.8|14212.8|14
1649674450000|2022-04-11 10:54:10|14217|14215|14217.6|14215.6|14218.3|14216.3|14216.6|14214.6|7
1649674460000|2022-04-11 10:54:20|14216.5|14214.5|14217.4|14215.4|14218.5|14216.5|14216.5|14214.5|19
1649674470000|2022-04-11 10:54:30|14216.6|14214.6|14215|14213|14216.6|14214.6|14214.8|14212.8|11
1649674480000|2022-04-11 10:54:40|14215.1|14213.1|14211.4|14209.4|14215.4|14213.4|14211.4|14209.4|61
1649674490000|2022-04-11 10:54:50|14211.3|14209.3|14211.5|14209.5|14211.9|14209.9|14210.5|14208.5|18
1649674500000|2022-04-11 10:55:00|14211.6|14209.6|14209.4|14207.4|14211.8|14209.8|14209.4|14207.4|43
1649674510000|2022-04-11 10:55:10|14209.5|14207.5|14213.5|14211.5|14213.5|14211.5|14209.4|14207.4|31
1649674520000|2022-04-11 10:55:20|14214.1|14212.1|14215.1|14213.1|14216.3|14214.3|14214|14212|19
1649674530000|2022-04-11 10:55:30|14215.3|14213.3|14216.6|14214.6|14216.6|14214.6|14214.1|14212.1|13
1649674540000|2022-04-11 10:55:40|14216.1|14214.1|14216.6|14214.6|14218|14216|14216.1|14214.1|26
1649674550000|2022-04-11 10:55:50|14216.9|14214.9|14219.6|14217.6|14221.4|14219.4|14216.9|14214.9|40
1649674560000|2022-04-11 10:56:00|14219.8|14217.8|14223.4|14221.4|14223.6|14221.6|14219.5|14217.5|45
1649674570000|2022-04-11 10:56:10|14223.3|14221.3|14221.1|14219.1|14223.6|14221.6|14220.1|14218.1|35
1649674580000|2022-04-11 10:56:20|14221.3|14219.3|14221.4|14219.4|14223|14221|14221.1|14219.1|20
1649674590000|2022-04-11 10:56:30|14221.5|14219.5|14220.1|14218.1|14222.4|14220.4|14220.1|14218.1|22
1649674600000|2022-04-11 10:56:40|14219.5|14217.5|14217.9|14215.9|14219.9|14217.9|14217.9|14215.9|40
1649674610000|2022-04-11 10:56:50|14217.8|14215.8|14217.4|14215.4|14219.4|14217.4|14216.6|14214.6|26
1649674620000|2022-04-11 10:57:00|14217.3|14215.3|14217|14215|14218.1|14216.1|14216.6|14214.6|30
1649674630000|2022-04-11 10:57:10|14216.9|14214.9|14216.9|14214.9|14217.5|14215.5|14216.8|14214.8|6
1649674640000|2022-04-11 10:57:20|14217|14215|14217.6|14215.6|14217.8|14215.8|14216.6|14214.6|19
1649674650000|2022-04-11 10:57:30|14218|14216|14217.6|14215.6|14218.3|14216.3|14217.5|14215.5|11
1649674660000|2022-04-11 10:57:40|14217.5|14215.5|14217.4|14215.4|14217.6|14215.6|14216.6|14214.6|8
1649674670000|2022-04-11 10:57:50|14217.3|14215.3|14218.1|14216.1|14218.1|14216.1|14216.4|14214.4|14
1649674680000|2022-04-11 10:58:00|14218.3|14216.3|14224.3|14222.3|14224.3|14222.3|14218.3|14216.3|62
1649674690000|2022-04-11 10:58:10|14224.1|14222.1|14224.6|14222.6|14226.5|14224.5|14224.1|14222.1|93
1649674700000|2022-04-11 10:58:20|14225.1|14223.1|14225.3|14223.3|14225.3|14223.3|14224.1|14222.1|20
1649674710000|2022-04-11 10:58:30|14225.4|14223.4|14225.6|14223.6|14226.8|14224.8|14223.6|14221.6|54
1649674720000|2022-04-11 10:58:40|14225.5|14223.5|14225.4|14223.4|14225.6|14223.6|14223.5|14221.5|38
1649674730000|2022-04-11 10:58:50|14225.3|14223.3|14225.3|14223.3|14226.1|14224.1|14222.1|14220.1|37
1649674740000|2022-04-11 10:59:00|14224.9|14222.9|14223|14221|14226.4|14224.4|14223|14221|12
1649674750000|2022-04-11 10:59:10|14222.8|14220.8|14223.5|14221.5|14223.6|14221.6|14220.3|14218.3|13
1649674760000|2022-04-11 10:59:20|14223|14221|14224.6|14222.6|14224.8|14222.8|14221.9|14219.9|13
1649674770000|2022-04-11 10:59:30|14224.5|14222.5|14226.1|14224.1|14226.1|14224.1|14224.3|14222.3|22
1649674780000|2022-04-11 10:59:40|14226.3|14224.3|14228.4|14226.4|14229.8|14227.8|14226.1|14224.1|135
1649674790000|2022-04-11 10:59:50|14228.5|14226.5|14230.1|14228.1|14231.9|14229.9|14227.3|14225.3|42
1649674800000|2022-04-11 11:00:00|14230.9|14228.9|14235.8|14233.8|14236.4|14234.4|14230.8|14228.8|150
1649674810000|2022-04-11 11:00:10|14235.3|14233.3|14234.9|14232.9|14235.8|14233.8|14234|14232|64
1649674820000|2022-04-11 11:00:20|14234.8|14232.8|14230.4|14228.4|14235.1|14233.1|14230.4|14228.4|41
1649674830000|2022-04-11 11:00:30|14230.3|14228.3|14230.4|14228.4|14231.3|14229.3|14230.3|14228.3|27
1649674840000|2022-04-11 11:00:40|14230.3|14228.3|14232.4|14230.4|14234.8|14232.8|14230.3|14228.3|79
1649674850000|2022-04-11 11:00:50|14232.6|14230.6|14231.8|14229.8|14232.6|14230.6|14229.5|14227.5|10
1649674860000|2022-04-11 11:01:00|14231.3|14229.3|14231.8|14229.8|14231.9|14229.9|14231|14229|16
1649674870000|2022-04-11 11:01:10|14231.9|14229.9|14225.1|14223.1|14231.9|14229.9|14224.9|14222.9|86
1649674880000|2022-04-11 11:01:20|14225|14223|14223.4|14221.4|14225.4|14223.4|14222.4|14220.4|22
1649674890000|2022-04-11 11:01:30|14223.3|14221.3|14222.8|14220.8|14224.9|14222.9|14222.8|14220.8|24
1649674900000|2022-04-11 11:01:40|14223.1|14221.1|14221.5|14219.5|14223.1|14221.1|14220.6|14218.6|36
1649674910000|2022-04-11 11:01:50|14221.6|14219.6|14221.8|14219.8|14221.8|14219.8|14217.5|14215.5|62
1649674920000|2022-04-11 11:02:00|14221.9|14219.9|14221.1|14219.1|14222|14220|14220.5|14218.5|21
1649674930000|2022-04-11 11:02:10|14221|14219|14218.6|14216.6|14221.3|14219.3|14218|14216|24
1649674940000|2022-04-11 11:02:20|14218.4|14216.4|14220.3|14218.3|14221.1|14219.1|14218.4|14216.4|24
1649674950000|2022-04-11 11:02:30|14220.5|14218.5|14221.4|14219.4|14221.4|14219.4|14219.5|14217.5|9
1649674960000|2022-04-11 11:02:40|14221.5|14219.5|14220.9|14218.9|14221.8|14219.8|14220.8|14218.8|6
1649674970000|2022-04-11 11:02:50|14221|14219|14220.9|14218.9|14221.5|14219.5|14219.9|14217.9|11
1649674980000|2022-04-11 11:03:00|14221|14219|14221.4|14219.4|14221.8|14219.8|14219.3|14217.3|22
1649674990000|2022-04-11 11:03:10|14221.3|14219.3|14225.8|14223.8|14225.9|14223.9|14220.5|14218.5|41
1649675000000|2022-04-11 11:03:20|14226.1|14224.1|14227.6|14225.6|14228.5|14226.5|14225.6|14223.6|46
1649675010000|2022-04-11 11:03:30|14227.5|14225.5|14232.3|14230.3|14232.6|14230.6|14226.4|14224.4|35
1649675020000|2022-04-11 11:03:40|14232|14230|14230.9|14228.9|14232.9|14230.9|14229.6|14227.6|44
1649675030000|2022-04-11 11:03:50|14231|14229|14234|14232|14234|14232|14231|14229|35
1649675040000|2022-04-11 11:04:00|14233.9|14231.9|14235|14233|14236|14234|14233.4|14231.4|53
1649675050000|2022-04-11 11:04:10|14235.1|14233.1|14230.1|14228.1|14235.1|14233.1|14228.1|14226.1|73
1649675060000|2022-04-11 11:04:20|14230|14228|14227.3|14225.3|14230|14228|14227.3|14225.3|20
1649675070000|2022-04-11 11:04:30|14227.4|14225.4|14226.9|14224.9|14228.6|14226.6|14226.5|14224.5|10
1649675080000|2022-04-11 11:04:40|14227|14225|14227.6|14225.6|14229.1|14227.1|14226.6|14224.6|35
1649675090000|2022-04-11 11:04:50|14227.4|14225.4|14225.4|14223.4|14227.5|14225.5|14224.4|14222.4|45
1649675100000|2022-04-11 11:05:00|14225.5|14223.5|14228.4|14226.4|14229.5|14227.5|14224.3|14222.3|20
1649675110000|2022-04-11 11:05:10|14228.5|14226.5|14229.3|14227.3|14229.6|14227.6|14228.1|14226.1|9
1649675120000|2022-04-11 11:05:20|14229.4|14227.4|14227.4|14225.4|14230|14228|14226.9|14224.9|12
1649675130000|2022-04-11 11:05:30|14228.1|14226.1|14226.6|14224.6|14228.1|14226.1|14226.1|14224.1|12
1649675140000|2022-04-11 11:05:40|14226.8|14224.8|14226.8|14224.8|14226.9|14224.9|14225|14223|0
1649675150000|2022-04-11 11:05:50|14226.6|14224.6|14224.9|14222.9|14226.6|14224.6|14223.5|14221.5|37
1649675160000|2022-04-11 11:06:00|14225.1|14223.1|14225.1|14223.1|14225.8|14223.8|14223.6|14221.6|16
1649675170000|2022-04-11 11:06:10|14225|14223|14228.9|14226.9|14229.6|14227.6|14225|14223|24
1649675180000|2022-04-11 11:06:20|14229|14227|14230.1|14228.1|14231.4|14229.4|14229|14227|11
1649675190000|2022-04-11 11:06:30|14230|14228|14231.5|14229.5|14232.5|14230.5|14229.4|14227.4|30
1649675200000|2022-04-11 11:06:40|14231.4|14229.4|14231.9|14229.9|14232|14230|14230.6|14228.6|20
1649675210000|2022-04-11 11:06:50|14232|14230|14232|14230|14232|14230|14231.4|14229.4|6
1649675220000|2022-04-11 11:07:00|14231.9|14229.9|14234.4|14232.4|14234.6|14232.6|14231.9|14229.9|32
1649675230000|2022-04-11 11:07:10|14234|14232|14233.6|14231.6|14235.1|14233.1|14233.6|14231.6|39
1649675240000|2022-04-11 11:07:20|14234.1|14232.1|14233.3|14231.3|14234.6|14232.6|14232.5|14230.5|21
1649675250000|2022-04-11 11:07:30|14233.1|14231.1|14229.1|14227.1|14233.1|14231.1|14228.9|14226.9|38
1649675260000|2022-04-11 11:07:40|14229.3|14227.3|14227.6|14225.6|14229.6|14227.6|14227.4|14225.4|14
1649675270000|2022-04-11 11:07:50|14227.5|14225.5|14227.4|14225.4|14230.4|14228.4|14227|14225|43
1649675280000|2022-04-11 11:08:00|14227.1|14225.1|14224.3|14222.3|14227.4|14225.4|14224.3|14222.3|31
1649675290000|2022-04-11 11:08:10|14222.9|14220.9|14223.4|14221.4|14224|14222|14221.4|14219.4|27
1649675300000|2022-04-11 11:08:20|14223.3|14221.3|14216.9|14214.9|14223.3|14221.3|14216.6|14214.6|87
1649675310000|2022-04-11 11:08:30|14217.1|14215.1|14216|14214|14217.5|14215.5|14215|14213|65
1649675320000|2022-04-11 11:08:40|14216.4|14214.4|14224.5|14222.5|14225.8|14223.8|14216.4|14214.4|59
1649675330000|2022-04-11 11:08:50|14224.4|14222.4|14223|14221|14224.4|14222.4|14222.6|14220.6|18
1649675340000|2022-04-11 11:09:00|14223.1|14221.1|14222.4|14220.4|14223.1|14221.1|14219.9|14217.9|28
1649675350000|2022-04-11 11:09:10|14222.5|14220.5|14222.1|14220.1|14223.1|14221.1|14221.4|14219.4|17
1649675360000|2022-04-11 11:09:20|14222.4|14220.4|14222.8|14220.8|14223.4|14221.4|14221.9|14219.9|17
1649675370000|2022-04-11 11:09:30|14222.6|14220.6|14222.9|14220.9|14223.6|14221.6|14222|14220|18
1649675380000|2022-04-11 11:09:40|14223|14221|14221.1|14219.1|14223.5|14221.5|14220.3|14218.3|28
1649675390000|2022-04-11 11:09:50|14221|14219|14224.1|14222.1|14224.5|14222.5|14220.4|14218.4|35
1649675400000|2022-04-11 11:10:00|14224.3|14222.3|14228.6|14226.6|14229.3|14227.3|14223.6|14221.6|66
1649675410000|2022-04-11 11:10:10|14228.5|14226.5|14231.5|14229.5|14231.8|14229.8|14227.6|14225.6|46
1649675420000|2022-04-11 11:10:20|14231.6|14229.6|14231.6|14229.6|14231.6|14229.6|14230.3|14228.3|37
1649675430000|2022-04-11 11:10:30|14231.5|14229.5|14230.1|14228.1|14232.6|14230.6|14229.4|14227.4|34
1649675440000|2022-04-11 11:10:40|14230|14228|14229.1|14227.1|14230.1|14228.1|14229|14227|13
1649675450000|2022-04-11 11:10:50|14228.9|14226.9|14229|14227|14229.4|14227.4|14228.8|14226.8|8
1649675460000|2022-04-11 11:11:00|14229.1|14227.1|14226|14224|14229.1|14227.1|14224.6|14222.6|27
1649675470000|2022-04-11 11:11:10|14226.3|14224.3|14226.5|14224.5|14228.4|14226.4|14226.3|14224.3|19
1649675480000|2022-04-11 11:11:20|14226.6|14224.6|14227.4|14225.4|14227.9|14225.9|14226.1|14224.1|4
1649675490000|2022-04-11 11:11:30|14226.9|14224.9|14223.6|14221.6|14227.1|14225.1|14223.4|14221.4|32
1649675500000|2022-04-11 11:11:40|14223.5|14221.5|14222.9|14220.9|14223.5|14221.5|14222.4|14220.4|5
1649675510000|2022-04-11 11:11:50|14222.8|14220.8|14223.9|14221.9|14224.9|14222.9|14222.6|14220.6|13
1649675520000|2022-04-11 11:12:00|14224.1|14222.1|14227.6|14225.6|14229.4|14227.4|14222.9|14220.9|25
1649675530000|2022-04-11 11:12:10|14227.8|14225.8|14225.1|14223.1|14227.9|14225.9|14225.1|14223.1|15
1649675540000|2022-04-11 11:12:20|14225.3|14223.3|14223.1|14221.1|14225.3|14223.3|14223.1|14221.1|4
1649675550000|2022-04-11 11:12:30|14223.6|14221.6|14223.4|14221.4|14224.3|14222.3|14223.3|14221.3|7
1649675560000|2022-04-11 11:12:40|14223.3|14221.3|14223.5|14221.5|14223.5|14221.5|14222.5|14220.5|14
1649675570000|2022-04-11 11:12:50|14222.9|14220.9|14221.4|14219.4|14223.1|14221.1|14220.5|14218.5|15
1649675580000|2022-04-11 11:13:00|14221.5|14219.5|14222.3|14220.3|14222.4|14220.4|14221.3|14219.3|9
1649675590000|2022-04-11 11:13:10|14222.4|14220.4|14220.4|14218.4|14223.3|14221.3|14220.4|14218.4|19
1649675600000|2022-04-11 11:13:20|14220.8|14218.8|14220.1|14218.1|14221|14219|14219.1|14217.1|16
1649675610000|2022-04-11 11:13:30|14220|14218|14219.6|14217.6|14220.3|14218.3|14219.3|14217.3|7
1649675620000|2022-04-11 11:13:40|14219.3|14217.3|14217.6|14215.6|14219.6|14217.6|14217.1|14215.1|13
1649675630000|2022-04-11 11:13:50|14217.5|14215.5|14218.1|14216.1|14219.3|14217.3|14217.5|14215.5|23
1649675640000|2022-04-11 11:14:00|14218.4|14216.4|14216.3|14214.3|14218.4|14216.4|14215.9|14213.9|23
1649675650000|2022-04-11 11:14:10|14216.1|14214.1|14217|14215|14217|14215|14215.4|14213.4|13
1649675660000|2022-04-11 11:14:20|14216.9|14214.9|14220.1|14218.1|14220.1|14218.1|14216.9|14214.9|10
1649675670000|2022-04-11 11:14:30|14220.4|14218.4|14220.1|14218.1|14221.3|14219.3|14219.9|14217.9|11
1649675680000|2022-04-11 11:14:40|14220.3|14218.3|14220.1|14218.1|14220.9|14218.9|14219.9|14217.9|1
1649675690000|2022-04-11 11:14:50|14220.4|14218.4|14221.8|14219.8|14221.9|14219.9|14220.4|14218.4|9
1649675700000|2022-04-11 11:15:00|14221.9|14219.9|14215.6|14213.6|14221.9|14219.9|14210.9|14208.9|156
1649675710000|2022-04-11 11:15:10|14215.5|14213.5|14213.8|14211.8|14215.5|14213.5|14212.6|14210.6|34
1649675720000|2022-04-11 11:15:20|14213.9|14211.9|14211.6|14209.6|14213.9|14211.9|14211.6|14209.6|23
1649675730000|2022-04-11 11:15:30|14211.8|14209.8|14213.3|14211.3|14213.3|14211.3|14210.8|14208.8|13
1649675740000|2022-04-11 11:15:40|14213.4|14211.4|14212.6|14210.6|14216|14214|14212.1|14210.1|26
1649675750000|2022-04-11 11:15:50|14212.5|14210.5|14212.6|14210.6|14212.6|14210.6|14210.4|14208.4|22
1649675760000|2022-04-11 11:16:00|14212.5|14210.5|14211.1|14209.1|14212.5|14210.5|14208.1|14206.1|104
1649675770000|2022-04-11 11:16:10|14211.3|14209.3|14214.6|14212.6|14214.9|14212.9|14210.5|14208.5|26
1649675780000|2022-04-11 11:16:20|14214.5|14212.5|14212.9|14210.9|14214.6|14212.6|14212.3|14210.3|13
1649675790000|2022-04-11 11:16:30|14213|14211|14214.1|14212.1|14215.1|14213.1|14213|14211|18
1649675800000|2022-04-11 11:16:40|14214.3|14212.3|14213.1|14211.1|14215.3|14213.3|14211.5|14209.5|19
1649675810000|2022-04-11 11:16:50|14212.9|14210.9|14212.1|14210.1|14213.4|14211.4|14212.1|14210.1|9
1649675820000|2022-04-11 11:17:00|14212|14210|14210.8|14208.8|14213.5|14211.5|14210.6|14208.6|10
1649675830000|2022-04-11 11:17:10|14210.6|14208.6|14210|14208|14210.6|14208.6|14208.6|14206.6|15
1649675840000|2022-04-11 11:17:20|14210.1|14208.1|14210.9|14208.9|14211.4|14209.4|14209.9|14207.9|14
1649675850000|2022-04-11 11:17:30|14210.8|14208.8|14212.4|14210.4|14212.4|14210.4|14210.1|14208.1|10
1649675860000|2022-04-11 11:17:40|14211.9|14209.9|14213.4|14211.4|14213.4|14211.4|14211.9|14209.9|19
1649675870000|2022-04-11 11:17:50|14212.5|14210.5|14213.4|14211.4|14213.5|14211.5|14211.5|14209.5|20
1649675880000|2022-04-11 11:18:00|14213.5|14211.5|14214.3|14212.3|14214.8|14212.8|14212.5|14210.5|38
1649675890000|2022-04-11 11:18:10|14214.4|14212.4|14215.3|14213.3|14215.3|14213.3|14212.9|14210.9|37
1649675900000|2022-04-11 11:18:20|14214.4|14212.4|14209.6|14207.6|14214.5|14212.5|14209.4|14207.4|29
1649675910000|2022-04-11 11:18:30|14210.6|14208.6|14208.9|14206.9|14211.8|14209.8|14208.6|14206.6|51
1649675920000|2022-04-11 11:18:40|14208.8|14206.8|14207.9|14205.9|14209.4|14207.4|14207.4|14205.4|85
1649675930000|2022-04-11 11:18:50|14208|14206|14207.6|14205.6|14208.8|14206.8|14206.1|14204.1|75
1649675940000|2022-04-11 11:19:00|14207.9|14205.9|14204.6|14202.6|14209.3|14207.3|14204.4|14202.4|111
1649675950000|2022-04-11 11:19:10|14204.4|14202.4|14203.8|14201.8|14205.1|14203.1|14202.5|14200.5|79
1649675960000|2022-04-11 11:19:20|14203.6|14201.6|14203.4|14201.4|14204.3|14202.3|14202|14200|26
1649675970000|2022-04-11 11:19:30|14203.5|14201.5|14202.3|14200.3|14203.5|14201.5|14202|14200|6
1649675980000|2022-04-11 11:19:40|14202.5|14200.5|14202.3|14200.3|14202.8|14200.8|14200.9|14198.9|23
1649675990000|2022-04-11 11:19:50|14202.4|14200.4|14202.5|14200.5|14202.6|14200.6|14199.4|14197.4|56
1649676000000|2022-04-11 11:20:00|14202.8|14200.8|14201|14199|14202.9|14200.9|14200.1|14198.1|26
1649676010000|2022-04-11 11:20:10|14200.6|14198.6|14196.9|14194.9|14200.6|14198.6|14195.1|14193.1|78
1649676020000|2022-04-11 11:20:20|14197|14195|14198.5|14196.5|14199.5|14197.5|14197|14195|41
1649676030000|2022-04-11 11:20:30|14198.4|14196.4|14199.4|14197.4|14200.3|14198.3|14198.4|14196.4|16
1649676040000|2022-04-11 11:20:40|14199.1|14197.1|14198.1|14196.1|14199.3|14197.3|14197.3|14195.3|27
1649676050000|2022-04-11 11:20:50|14197.9|14195.9|14197|14195|14198|14196|14196.5|14194.5|12
1649676060000|2022-04-11 11:21:00|14196.9|14194.9|14195.1|14193.1|14198.3|14196.3|14195|14193|27
1649676070000|2022-04-11 11:21:10|14195|14193|14196.5|14194.5|14197.1|14195.1|14195|14193|25
1649676080000|2022-04-11 11:21:20|14196.9|14194.9|14196.8|14194.8|14198|14196|14196.6|14194.6|17
1649676090000|2022-04-11 11:21:30|14196.6|14194.6|14197.4|14195.4|14197.6|14195.6|14195.8|14193.8|11
1649676100000|2022-04-11 11:21:40|14197.9|14195.9|14199.3|14197.3|14199.4|14197.4|14197.1|14195.1|13
1649676110000|2022-04-11 11:21:50|14199.1|14197.1|14196.5|14194.5|14199.1|14197.1|14195.6|14193.6|30
1649676120000|2022-04-11 11:22:00|14196.4|14194.4|14202.5|14200.5|14204.5|14202.5|14196.4|14194.4|38
1649676130000|2022-04-11 11:22:10|14202.4|14200.4|14204|14202|14204.3|14202.3|14201.8|14199.8|29
1649676140000|2022-04-11 11:22:20|14204.1|14202.1|14203|14201|14204.1|14202.1|14202.9|14200.9|9
1649676150000|2022-04-11 11:22:30|14202.6|14200.6|14202.1|14200.1|14202.8|14200.8|14201.5|14199.5|11
1649676160000|2022-04-11 11:22:40|14202.3|14200.3|14204.4|14202.4|14205.8|14203.8|14202.3|14200.3|112
1649676170000|2022-04-11 11:22:50|14204.5|14202.5|14204.9|14202.9|14204.9|14202.9|14202.8|14200.8|27
1649676180000|2022-04-11 11:23:00|14204.8|14202.8|14203.6|14201.6|14206|14204|14203.5|14201.5|22
1649676190000|2022-04-11 11:23:10|14203.9|14201.9|14203.4|14201.4|14204.1|14202.1|14202.6|14200.6|16
1649676200000|2022-04-11 11:23:20|14203.3|14201.3|14201.3|14199.3|14203.5|14201.5|14200.4|14198.4|28
1649676210000|2022-04-11 11:23:30|14201.4|14199.4|14200.6|14198.6|14202.1|14200.1|14200.6|14198.6|24
1649676220000|2022-04-11 11:23:40|14201.1|14199.1|14202.1|14200.1|14202.5|14200.5|14201.1|14199.1|6
1649676230000|2022-04-11 11:23:50|14202.3|14200.3|14199.5|14197.5|14202.5|14200.5|14198.6|14196.6|52
1649676240000|2022-04-11 11:24:00|14199.6|14197.6|14201|14199|14201|14199|14198.3|14196.3|26
1649676250000|2022-04-11 11:24:10|14200.9|14198.9|14200.3|14198.3|14201.3|14199.3|14200.3|14198.3|8
1649676260000|2022-04-11 11:24:20|14200.4|14198.4|14202.6|14200.6|14203.4|14201.4|14200.4|14198.4|24
1649676270000|2022-04-11 11:24:30|14202.5|14200.5|14204.8|14202.8|14205.3|14203.3|14202.1|14200.1|19
1649676280000|2022-04-11 11:24:40|14204.9|14202.9|14204.9|14202.9|14205.4|14203.4|14204.3|14202.3|0
1649676290000|2022-04-11 11:24:50|14205.1|14203.1|14203.3|14201.3|14205.3|14203.3|14203.3|14201.3|10
1649676300000|2022-04-11 11:25:00|14202.3|14200.3|14201.6|14199.6|14202.3|14200.3|14200.1|14198.1|11
1649676310000|2022-04-11 11:25:10|14201.5|14199.5|14203.1|14201.1|14203.4|14201.4|14201.1|14199.1|11
1649676320000|2022-04-11 11:25:20|14203.4|14201.4|14202.1|14200.1|14203.4|14201.4|14202.1|14200.1|11
1649676330000|2022-04-11 11:25:30|14201.1|14199.1|14199.5|14197.5|14201.1|14199.1|14199.1|14197.1|37
1649676340000|2022-04-11 11:25:40|14199.4|14197.4|14196.1|14194.1|14200.6|14198.6|14195.8|14193.8|34
1649676350000|2022-04-11 11:25:50|14196.3|14194.3|14200.8|14198.8|14200.8|14198.8|14196.3|14194.3|36
1649676360000|2022-04-11 11:26:00|14201|14199|14202.9|14200.9|14203.9|14201.9|14201|14199|41
1649676370000|2022-04-11 11:26:10|14203.1|14201.1|14203.4|14201.4|14203.8|14201.8|14202.1|14200.1|29
1649676380000|2022-04-11 11:26:20|14203.8|14201.8|14202.8|14200.8|14203.8|14201.8|14201.8|14199.8|30
1649676390000|2022-04-11 11:26:30|14202.9|14200.9|14203|14201|14203.5|14201.5|14201.6|14199.6|9
1649676400000|2022-04-11 11:26:40|14203.1|14201.1|14204.1|14202.1|14205.3|14203.3|14202.8|14200.8|44
1649676410000|2022-04-11 11:26:50|14204|14202|14206.9|14204.9|14207.1|14205.1|14203.5|14201.5|53
1649676420000|2022-04-11 11:27:00|14206.8|14204.8|14207.3|14205.3|14207.8|14205.8|14205.6|14203.6|37
1649676430000|2022-04-11 11:27:10|14207.4|14205.4|14209.3|14207.3|14209.8|14207.8|14207.3|14205.3|50
1649676440000|2022-04-11 11:27:20|14209.1|14207.1|14209.4|14207.4|14209.4|14207.4|14208|14206|19
1649676450000|2022-04-11 11:27:30|14209.5|14207.5|14210.6|14208.6|14211|14209|14208.6|14206.6|33
1649676460000|2022-04-11 11:27:40|14210.9|14208.9|14211.8|14209.8|14212|14210|14209.4|14207.4|14
1649676470000|2022-04-11 11:27:50|14211.4|14209.4|14209.9|14207.9|14211.4|14209.4|14209.8|14207.8|23
1649676480000|2022-04-11 11:28:00|14210.4|14208.4|14209.3|14207.3|14211.1|14209.1|14209.3|14207.3|13
1649676490000|2022-04-11 11:28:10|14209.4|14207.4|14209|14207|14209.4|14207.4|14207|14205|19
1649676500000|2022-04-11 11:28:20|14209.1|14207.1|14210.5|14208.5|14211|14209|14208.8|14206.8|12
1649676510000|2022-04-11 11:28:30|14210.6|14208.6|14209.9|14207.9|14210.8|14208.8|14209.5|14207.5|9
1649676520000|2022-04-11 11:28:40|14210|14208|14211.5|14209.5|14211.9|14209.9|14209.8|14207.8|14
1649676530000|2022-04-11 11:28:50|14211.4|14209.4|14210.8|14208.8|14212.4|14210.4|14210.5|14208.5|23
1649676540000|2022-04-11 11:29:00|14210.9|14208.9|14210.8|14208.8|14211.9|14209.9|14210.6|14208.6|11
1649676550000|2022-04-11 11:29:10|14210.9|14208.9|14210.5|14208.5|14211.5|14209.5|14210.3|14208.3|4
1649676560000|2022-04-11 11:29:20|14210.4|14208.4|14211.8|14209.8|14212|14210|14210.4|14208.4|18
1649676570000|2022-04-11 11:29:30|14213.4|14211.4|14212.3|14210.3|14213.9|14211.9|14211.8|14209.8|28
1649676580000|2022-04-11 11:29:40|14212.6|14210.6|14209.9|14207.9|14212.9|14210.9|14209.9|14207.9|12
1649676590000|2022-04-11 11:29:50|14209.8|14207.8|14210.8|14208.8|14211.1|14209.1|14209.8|14207.8|4
1649676600000|2022-04-11 11:30:00|14210.9|14208.9|14208.8|14206.8|14210.9|14208.9|14208.5|14206.5|11
1649676610000|2022-04-11 11:30:10|14208.9|14206.9|14207.6|14205.6|14209|14207|14207.5|14205.5|4
1649676620000|2022-04-11 11:30:20|14207.4|14205.4|14207.6|14205.6|14207.9|14205.9|14205.9|14203.9|16
1649676630000|2022-04-11 11:30:30|14207.3|14205.3|14201.5|14199.5|14207.8|14205.8|14201.5|14199.5|54
1649676640000|2022-04-11 11:30:40|14201.4|14199.4|14201.1|14199.1|14203.5|14201.5|14200.8|14198.8|49
1649676650000|2022-04-11 11:30:50|14201|14199|14200.1|14198.1|14201.5|14199.5|14199.6|14197.6|35
1649676660000|2022-04-11 11:31:00|14200.3|14198.3|14198.3|14196.3|14200.5|14198.5|14198.1|14196.1|21
1649676670000|2022-04-11 11:31:10|14198.1|14196.1|14197.9|14195.9|14198.6|14196.6|14197|14195|31
1649676680000|2022-04-11 11:31:20|14197.8|14195.8|14198|14196|14198|14196|14196.8|14194.8|17
1649676690000|2022-04-11 11:31:30|14197.9|14195.9|14200.5|14198.5|14200.9|14198.9|14197.9|14195.9|29
1649676700000|2022-04-11 11:31:40|14200.6|14198.6|14198.9|14196.9|14200.8|14198.8|14198.5|14196.5|10
1649676710000|2022-04-11 11:31:50|14198.8|14196.8|14199.9|14197.9|14199.9|14197.9|14198|14196|22
1649676720000|2022-04-11 11:32:00|14200.6|14198.6|14198.6|14196.6|14200.8|14198.8|14198.4|14196.4|19
1649676730000|2022-04-11 11:32:10|14199.1|14197.1|14197|14195|14199.5|14197.5|14196.9|14194.9|23
1649676740000|2022-04-11 11:32:20|14196.9|14194.9|14195.6|14193.6|14196.9|14194.9|14195.3|14193.3|19
1649676750000|2022-04-11 11:32:30|14195.4|14193.4|14194.8|14192.8|14196|14194|14194.5|14192.5|50
1649676760000|2022-04-11 11:32:40|14194.9|14192.9|14196.3|14194.3|14196.5|14194.5|14194.8|14192.8|16
1649676770000|2022-04-11 11:32:50|14196.4|14194.4|14197.3|14195.3|14197.3|14195.3|14196.3|14194.3|22
1649676780000|2022-04-11 11:33:00|14197.4|14195.4|14200.1|14198.1|14200.4|14198.4|14196.8|14194.8|29
1649676790000|2022-04-11 11:33:10|14200.3|14198.3|14200|14198|14200.3|14198.3|14198|14196|24
1649676800000|2022-04-11 11:33:20|14200.1|14198.1|14198.3|14196.3|14200.4|14198.4|14197.5|14195.5|16
1649676810000|2022-04-11 11:33:30|14198.4|14196.4|14198.8|14196.8|14199.1|14197.1|14198.3|14196.3|30
1649676820000|2022-04-11 11:33:40|14198.6|14196.6|14197.9|14195.9|14198.9|14196.9|14197.1|14195.1|25
1649676830000|2022-04-11 11:33:50|14198.1|14196.1|14199.5|14197.5|14199.8|14197.8|14198.1|14196.1|7
1649676840000|2022-04-11 11:34:00|14199.6|14197.6|14198.3|14196.3|14199.8|14197.8|14198.1|14196.1|12
1649676850000|2022-04-11 11:34:10|14197.5|14195.5|14196.9|14194.9|14197.8|14195.8|14196.4|14194.4|11
1649676860000|2022-04-11 11:34:20|14196.8|14194.8|14196.6|14194.6|14196.8|14194.8|14196.3|14194.3|4
1649676870000|2022-04-11 11:34:30|14196.8|14194.8|14195.6|14193.6|14196.8|14194.8|14195|14193|12
1649676880000|2022-04-11 11:34:40|14195.9|14193.9|14193.4|14191.4|14197.1|14195.1|14192.3|14190.3|90
1649676890000|2022-04-11 11:34:50|14193.3|14191.3|14195|14193|14195|14193|14192.4|14190.4|23
1649676900000|2022-04-11 11:35:00|14195.4|14193.4|14192.6|14190.6|14195.4|14193.4|14192.6|14190.6|32
1649676910000|2022-04-11 11:35:10|14192.8|14190.8|14194.3|14192.3|14194.6|14192.6|14192.6|14190.6|26
1649676920000|2022-04-11 11:35:20|14194.6|14192.6|14191.4|14189.4|14195|14193|14191.1|14189.1|76
1649676930000|2022-04-11 11:35:30|14191.3|14189.3|14192.4|14190.4|14193|14191|14191.3|14189.3|21
1649676940000|2022-04-11 11:35:40|14192.1|14190.1|14192|14190|14192.6|14190.6|14191.4|14189.4|19
1649676950000|2022-04-11 11:35:50|14192.1|14190.1|14193.4|14191.4|14193.8|14191.8|14192.1|14190.1|31
1649676960000|2022-04-11 11:36:00|14193.3|14191.3|14194.9|14192.9|14195.3|14193.3|14192.4|14190.4|54
1649676970000|2022-04-11 11:36:10|14194.8|14192.8|14198.6|14196.6|14198.6|14196.6|14194.8|14192.8|28
1649676980000|2022-04-11 11:36:20|14198.8|14196.8|14200.3|14198.3|14200.4|14198.4|14198.8|14196.8|32
1649676990000|2022-04-11 11:36:30|14200.1|14198.1|14200|14198|14200.1|14198.1|14198.1|14196.1|15
1649677000000|2022-04-11 11:36:40|14200.1|14198.1|14193.4|14191.4|14200.3|14198.3|14190.8|14188.8|118
1649677010000|2022-04-11 11:36:50|14193.5|14191.5|14190.9|14188.9|14194.6|14192.6|14190.3|14188.3|25
1649677020000|2022-04-11 11:37:00|14191|14189|14193.1|14191.1|14194.3|14192.3|14191|14189|29
1649677030000|2022-04-11 11:37:10|14193.3|14191.3|14195|14193|14195.4|14193.4|14193.3|14191.3|17
1649677040000|2022-04-11 11:37:20|14195.1|14193.1|14195.5|14193.5|14196|14194|14194.3|14192.3|20
1649677050000|2022-04-11 11:37:30|14195.6|14193.6|14192.1|14190.1|14196.4|14194.4|14192.1|14190.1|17
1649677060000|2022-04-11 11:37:40|14192|14190|14195.3|14193.3|14195.5|14193.5|14192|14190|16
1649677070000|2022-04-11 11:37:50|14194.5|14192.5|14196.9|14194.9|14197.6|14195.6|14194.5|14192.5|42
1649677080000|2022-04-11 11:38:00|14197|14195|14200.5|14198.5|14200.5|14198.5|14197|14195|57
1649677090000|2022-04-11 11:38:10|14200.4|14198.4|14198.5|14196.5|14200.9|14198.9|14198.5|14196.5|18
1649677100000|2022-04-11 11:38:20|14198.4|14196.4|14198.1|14196.1|14199.1|14197.1|14196.6|14194.6|20
1649677110000|2022-04-11 11:38:30|14198|14196|14198.6|14196.6|14200.8|14198.8|14197.6|14195.6|44
1649677120000|2022-04-11 11:38:40|14198.8|14196.8|14198.6|14196.6|14199.1|14197.1|14198.4|14196.4|16
1649677130000|2022-04-11 11:38:50|14198.8|14196.8|14198.6|14196.6|14199.3|14197.3|14198.5|14196.5|7
1649677140000|2022-04-11 11:39:00|14198.5|14196.5|14196.1|14194.1|14199.3|14197.3|14196|14194|38
1649677150000|2022-04-11 11:39:10|14196.3|14194.3|14193.8|14191.8|14196.3|14194.3|14192.9|14190.9|36
1649677160000|2022-04-11 11:39:20|14194.3|14192.3|14188.5|14186.5|14194.4|14192.4|14186.9|14184.9|98
1649677170000|2022-04-11 11:39:30|14188.4|14186.4|14194.1|14192.1|14194.3|14192.3|14188.3|14186.3|40
1649677180000|2022-04-11 11:39:40|14194|14192|14190|14188|14194.3|14192.3|14189.1|14187.1|33
1649677190000|2022-04-11 11:39:50|14189.9|14187.9|14187.1|14185.1|14190|14188|14186.3|14184.3|54
1649677200000|2022-04-11 11:40:00|14187|14185|14184.6|14182.6|14187.1|14185.1|14184|14182|54
1649677210000|2022-04-11 11:40:10|14184.9|14182.9|14187|14185|14188.8|14186.8|14184.1|14182.1|45
1649677220000|2022-04-11 11:40:20|14186.9|14184.9|14183.8|14181.8|14186.9|14184.9|14183.8|14181.8|28
1649677230000|2022-04-11 11:40:30|14183.9|14181.9|14184.6|14182.6|14185.8|14183.8|14183.8|14181.8|21
1649677240000|2022-04-11 11:40:40|14184.8|14182.8|14186.5|14184.5|14186.6|14184.6|14184.4|14182.4|23
1649677250000|2022-04-11 11:40:50|14186.8|14184.8|14187.6|14185.6|14187.8|14185.8|14186.5|14184.5|23
1649677260000|2022-04-11 11:41:00|14187.8|14185.8|14185.6|14183.6|14187.9|14185.9|14185.5|14183.5|21
1649677270000|2022-04-11 11:41:10|14185.5|14183.5|14185.3|14183.3|14186.9|14184.9|14185.3|14183.3|13
1649677280000|2022-04-11 11:41:20|14185.4|14183.4|14184|14182|14186.4|14184.4|14183.9|14181.9|48
1649677290000|2022-04-11 11:41:30|14183.9|14181.9|14185.4|14183.4|14185.5|14183.5|14183.9|14181.9|12
1649677300000|2022-04-11 11:41:40|14185.5|14183.5|14188|14186|14188|14186|14184.6|14182.6|31
1649677310000|2022-04-11 11:41:50|14188.1|14186.1|14185|14183|14188.8|14186.8|14184.9|14182.9|41
1649677320000|2022-04-11 11:42:00|14185.3|14183.3|14182.3|14180.3|14186.8|14184.8|14180.9|14178.9|138
1649677330000|2022-04-11 11:42:10|14182.1|14180.1|14173.3|14171.3|14182.3|14180.3|14172|14170|221
1649677340000|2022-04-11 11:42:20|14173.5|14171.5|14171.6|14169.6|14177.5|14175.5|14171.5|14169.5|82
1649677350000|2022-04-11 11:42:30|14171.9|14169.9|14174.5|14172.5|14174.5|14172.5|14171.3|14169.3|44
1649677360000|2022-04-11 11:42:40|14174.4|14172.4|14173.1|14171.1|14174.4|14172.4|14171.5|14169.5|61
1649677370000|2022-04-11 11:42:50|14173|14171|14169.1|14167.1|14173.4|14171.4|14169|14167|63
1649677380000|2022-04-11 11:43:00|14169.3|14167.3|14170.9|14168.9|14173.9|14171.9|14169.3|14167.3|70
1649677390000|2022-04-11 11:43:10|14170.8|14168.8|14170.9|14168.9|14171|14169|14170.6|14168.6|12
1649677400000|2022-04-11 11:43:20|14170.8|14168.8|14170.4|14168.4|14171.3|14169.3|14170.4|14168.4|12
1649677410000|2022-04-11 11:43:30|14170.5|14168.5|14172.9|14170.9|14173.4|14171.4|14168.8|14166.8|51
1649677420000|2022-04-11 11:43:40|14173.1|14171.1|14174.4|14172.4|14174.8|14172.8|14173|14171|39
1649677430000|2022-04-11 11:43:50|14174.3|14172.3|14173.9|14171.9|14174.6|14172.6|14172.5|14170.5|11
1649677440000|2022-04-11 11:44:00|14174|14172|14174.8|14172.8|14175.4|14173.4|14174|14172|12
1649677450000|2022-04-11 11:44:10|14175.1|14173.1|14175.6|14173.6|14176.5|14174.5|14174.8|14172.8|24
1649677460000|2022-04-11 11:44:20|14175.5|14173.5|14177.1|14175.1|14177.3|14175.3|14174.6|14172.6|16
1649677470000|2022-04-11 11:44:30|14177.3|14175.3|14175|14173|14177.9|14175.9|14175|14173|21
1649677480000|2022-04-11 11:44:40|14174.9|14172.9|14173.8|14171.8|14175.4|14173.4|14172.8|14170.8|23
1649677490000|2022-04-11 11:44:50|14173.9|14171.9|14174.4|14172.4|14175.8|14173.8|14173.8|14171.8|31
1649677500000|2022-04-11 11:45:00|14175.3|14173.3|14176.4|14174.4|14177.6|14175.6|14174.1|14172.1|32
1649677510000|2022-04-11 11:45:10|14176.3|14174.3|14175.4|14173.4|14176.4|14174.4|14174.6|14172.6|28
1649677520000|2022-04-11 11:45:20|14175.3|14173.3|14172.8|14170.8|14175.8|14173.8|14172.6|14170.6|33
1649677530000|2022-04-11 11:45:30|14172.6|14170.6|14173.9|14171.9|14174|14172|14172.5|14170.5|21
1649677540000|2022-04-11 11:45:40|14173.8|14171.8|14176.3|14174.3|14176.4|14174.4|14173.8|14171.8|2
1649677550000|2022-04-11 11:45:50|14176.6|14174.6|14178.1|14176.1|14178.3|14176.3|14175.6|14173.6|37
1649677560000|2022-04-11 11:46:00|14178.3|14176.3|14177.8|14175.8|14179.4|14177.4|14177.5|14175.5|37
1649677570000|2022-04-11 11:46:10|14178|14176|14178.3|14176.3|14179|14177|14177.5|14175.5|17
1649677580000|2022-04-11 11:46:20|14178|14176|14178.4|14176.4|14179.4|14177.4|14177.9|14175.9|14
1649677590000|2022-04-11 11:46:30|14178.6|14176.6|14177.8|14175.8|14179.1|14177.1|14177.8|14175.8|7
1649677600000|2022-04-11 11:46:40|14177.6|14175.6|14176|14174|14177.9|14175.9|14174.5|14172.5|44
1649677610000|2022-04-11 11:46:50|14175.9|14173.9|14177.3|14175.3|14178.3|14176.3|14175|14173|69
1649677620000|2022-04-11 11:47:00|14177.9|14175.9|14178.6|14176.6|14179.4|14177.4|14177.8|14175.8|18
1649677630000|2022-04-11 11:47:10|14178.5|14176.5|14176|14174|14179.3|14177.3|14175.9|14173.9|20
1649677640000|2022-04-11 11:47:20|14176.4|14174.4|14175.1|14173.1|14176.4|14174.4|14174|14172|14
1649677650000|2022-04-11 11:47:30|14175|14173|14173.9|14171.9|14175.3|14173.3|14173.5|14171.5|18
1649677660000|2022-04-11 11:47:40|14173.8|14171.8|14173.9|14171.9|14174.1|14172.1|14172.5|14170.5|16
1649677670000|2022-04-11 11:47:50|14174.1|14172.1|14175.8|14173.8|14176.3|14174.3|14173.9|14171.9|23
1649677680000|2022-04-11 11:48:00|14176|14174|14175.5|14173.5|14176.1|14174.1|14175|14173|19
1649677690000|2022-04-11 11:48:10|14175.4|14173.4|14175.4|14173.4|14176.6|14174.6|14175.4|14173.4|14
1649677700000|2022-04-11 11:48:20|14175.5|14173.5|14176|14174|14176.1|14174.1|14174.5|14172.5|11
1649677710000|2022-04-11 11:48:30|14176.1|14174.1|14176.8|14174.8|14177.6|14175.6|14175.9|14173.9|15
1649677720000|2022-04-11 11:48:40|14176.1|14174.1|14173.3|14171.3|14176.6|14174.6|14172.9|14170.9|31
1649677730000|2022-04-11 11:48:50|14173.1|14171.1|14172.9|14170.9|14174.3|14172.3|14172.5|14170.5|19
1649677740000|2022-04-11 11:49:00|14172.8|14170.8|14176.3|14174.3|14176.3|14174.3|14172.8|14170.8|19
1649677750000|2022-04-11 11:49:10|14176|14174|14177.9|14175.9|14177.9|14175.9|14176|14174|16
1649677760000|2022-04-11 11:49:20|14177.8|14175.8|14179.3|14177.3|14179.4|14177.4|14177.8|14175.8|36
1649677770000|2022-04-11 11:49:30|14179.1|14177.1|14179|14177|14179.5|14177.5|14177.5|14175.5|21
1649677780000|2022-04-11 11:49:40|14179.1|14177.1|14178.1|14176.1|14179.3|14177.3|14178.1|14176.1|2
1649677790000|2022-04-11 11:49:50|14178.3|14176.3|14178.4|14176.4|14178.5|14176.5|14177.9|14175.9|6
1649677800000|2022-04-11 11:50:00|14178.5|14176.5|14181.1|14179.1|14181.5|14179.5|14178.3|14176.3|55
1649677810000|2022-04-11 11:50:10|14180.6|14178.6|14178.9|14176.9|14180.8|14178.8|14178.8|14176.8|37
1649677820000|2022-04-11 11:50:20|14178.8|14176.8|14176.8|14174.8|14178.9|14176.9|14176.3|14174.3|22
1649677830000|2022-04-11 11:50:30|14176.6|14174.6|14177.4|14175.4|14177.4|14175.4|14175.4|14173.4|17
1649677840000|2022-04-11 11:50:40|14177.5|14175.5|14179.3|14177.3|14179.9|14177.9|14177.5|14175.5|47
1649677850000|2022-04-11 11:50:50|14179.1|14177.1|14179.3|14177.3|14179.9|14177.9|14178.8|14176.8|42
1649677860000|2022-04-11 11:51:00|14179.1|14177.1|14179.5|14177.5|14179.5|14177.5|14178.4|14176.4|38
1649677870000|2022-04-11 11:51:10|14179.6|14177.6|14179.3|14177.3|14179.8|14177.8|14178|14176|10
1649677880000|2022-04-11 11:51:20|14179.9|14177.9|14179.3|14177.3|14180.3|14178.3|14179.3|14177.3|19
1649677890000|2022-04-11 11:51:30|14179.1|14177.1|14179.5|14177.5|14179.6|14177.6|14179.1|14177.1|3
1649677900000|2022-04-11 11:51:40|14179.6|14177.6|14177.5|14175.5|14179.6|14177.6|14177.3|14175.3|20
1649677910000|2022-04-11 11:51:50|14177.8|14175.8|14177.5|14175.5|14179|14177|14177.3|14175.3|30
1649677920000|2022-04-11 11:52:00|14178|14176|14179.5|14177.5|14179.5|14177.5|14177.9|14175.9|15
1649677930000|2022-04-11 11:52:10|14179.4|14177.4|14177.8|14175.8|14179.5|14177.5|14177.5|14175.5|9
1649677940000|2022-04-11 11:52:20|14177.9|14175.9|14177.1|14175.1|14178|14176|14175.5|14173.5|25
1649677950000|2022-04-11 11:52:30|14177.3|14175.3|14178.3|14176.3|14179|14177|14177.1|14175.1|11
1649677960000|2022-04-11 11:52:40|14178.1|14176.1|14179.3|14177.3|14179.3|14177.3|14178|14176|10
1649677970000|2022-04-11 11:52:50|14179.4|14177.4|14179.4|14177.4|14179.6|14177.6|14178.5|14176.5|19
1649677980000|2022-04-11 11:53:00|14179.3|14177.3|14181.3|14179.3|14181.3|14179.3|14179|14177|23
1649677990000|2022-04-11 11:53:10|14181.5|14179.5|14181.5|14179.5|14183|14181|14181.5|14179.5|38
1649678000000|2022-04-11 11:53:20|14181.6|14179.6|14183|14181|14183.1|14181.1|14180.4|14178.4|30
1649678010000|2022-04-11 11:53:30|14183.4|14181.4|14184.5|14182.5|14184.5|14182.5|14182.8|14180.8|28
1649678020000|2022-04-11 11:53:40|14182.5|14180.5|14182|14180|14183.4|14181.4|14181.5|14179.5|32
1649678030000|2022-04-11 11:53:50|14181.9|14179.9|14179.9|14177.9|14182.1|14180.1|14179.4|14177.4|25
1649678040000|2022-04-11 11:54:00|14180|14178|14174.3|14172.3|14180.5|14178.5|14173.5|14171.5|104
1649678050000|2022-04-11 11:54:10|14174.1|14172.1|14174.3|14172.3|14174.5|14172.5|14171.9|14169.9|50
1649678060000|2022-04-11 11:54:20|14174.4|14172.4|14175|14173|14175|14173|14173.8|14171.8|18
1649678070000|2022-04-11 11:54:30|14175.5|14173.5|14176.9|14174.9|14177.3|14175.3|14175.4|14173.4|29
1649678080000|2022-04-11 11:54:40|14177|14175|14177|14175|14177|14175|14175|14173|28
1649678090000|2022-04-11 11:54:50|14177.4|14175.4|14178.8|14176.8|14180|14178|14177.3|14175.3|38
1649678100000|2022-04-11 11:55:00|14178.6|14176.6|14177.6|14175.6|14178.8|14176.8|14176.5|14174.5|14
1649678110000|2022-04-11 11:55:10|14177.8|14175.8|14177.3|14175.3|14178.4|14176.4|14177.3|14175.3|21
1649678120000|2022-04-11 11:55:20|14177.1|14175.1|14175.9|14173.9|14177.4|14175.4|14175.9|14173.9|18
1649678130000|2022-04-11 11:55:30|14175.8|14173.8|14175|14173|14175.8|14173.8|14173.6|14171.6|19
1649678140000|2022-04-11 11:55:40|14174.6|14172.6|14174|14172|14174.6|14172.6|14173.4|14171.4|31
1649678150000|2022-04-11 11:55:50|14174.1|14172.1|14171.8|14169.8|14174.1|14172.1|14171.8|14169.8|55
1649678160000|2022-04-11 11:56:00|14172.3|14170.3|14175.3|14173.3|14175.3|14173.3|14172|14170|22
1649678170000|2022-04-11 11:56:10|14175.1|14173.1|14175|14173|14176|14174|14174.9|14172.9|8
1649678180000|2022-04-11 11:56:20|14174.8|14172.8|14177.3|14175.3|14177.3|14175.3|14174.8|14172.8|7
1649678190000|2022-04-11 11:56:30|14177.1|14175.1|14177.3|14175.3|14177.9|14175.9|14176.9|14174.9|8
1649678200000|2022-04-11 11:56:40|14177.4|14175.4|14177.8|14175.8|14178.4|14176.4|14174.9|14172.9|31
1649678210000|2022-04-11 11:56:50|14177.9|14175.9|14177.9|14175.9|14178.4|14176.4|14176.8|14174.8|36
1649678220000|2022-04-11 11:57:00|14178|14176|14181.4|14179.4|14181.5|14179.5|14177.3|14175.3|66
1649678230000|2022-04-11 11:57:10|14181.6|14179.6|14180.9|14178.9|14182.6|14180.6|14180.8|14178.8|57
1649678240000|2022-04-11 11:57:20|14181|14179|14178.8|14176.8|14181.1|14179.1|14178.8|14176.8|41
1649678250000|2022-04-11 11:57:30|14178.9|14176.9|14181.6|14179.6|14181.8|14179.8|14178.9|14176.9|26
1649678260000|2022-04-11 11:57:40|14181.5|14179.5|14182|14180|14182.6|14180.6|14181.5|14179.5|29
1649678270000|2022-04-11 11:57:50|14181.9|14179.9|14179.4|14177.4|14182.3|14180.3|14179.3|14177.3|30
1649678280000|2022-04-11 11:58:00|14179.3|14177.3|14180.9|14178.9|14181|14179|14179.3|14177.3|9
1649678290000|2022-04-11 11:58:10|14180.5|14178.5|14181|14179|14181.3|14179.3|14179.3|14177.3|25
1649678300000|2022-04-11 11:58:20|14180.9|14178.9|14181.5|14179.5|14181.8|14179.8|14180.8|14178.8|13
1649678310000|2022-04-11 11:58:30|14181.6|14179.6|14179.5|14177.5|14182.6|14180.6|14179.5|14177.5|27
1649678320000|2022-04-11 11:58:40|14179.6|14177.6|14178.5|14176.5|14180.4|14178.4|14178|14176|14
1649678330000|2022-04-11 11:58:50|14178.6|14176.6|14178.8|14176.8|14179.4|14177.4|14178.5|14176.5|23
1649678340000|2022-04-11 11:59:00|14178.6|14176.6|14178.8|14176.8|14179.8|14177.8|14177.1|14175.1|32
1649678350000|2022-04-11 11:59:10|14178.9|14176.9|14176.4|14174.4|14179.3|14177.3|14176.4|14174.4|15
1649678360000|2022-04-11 11:59:20|14176|14174|14173.6|14171.6|14176|14174|14173|14171|43
1649678370000|2022-04-11 11:59:30|14173.8|14171.8|14172.8|14170.8|14174|14172|14172.6|14170.6|26
1649678380000|2022-04-11 11:59:40|14172.6|14170.6|14173.5|14171.5|14173.5|14171.5|14172|14170|39
1649678390000|2022-04-11 11:59:50|14173.6|14171.6|14176.1|14174.1|14176.3|14174.3|14173.5|14171.5|25
1649678400000|2022-04-11 12:00:00|14176|14174|14171.8|14169.8|14176.5|14174.5|14171.8|14169.8|49
1649678410000|2022-04-11 12:00:10|14171.9|14169.9|14179.8|14177.8|14180.4|14178.4|14170.6|14168.6|104
1649678420000|2022-04-11 12:00:20|14179.9|14177.9|14186.6|14184.6|14186.8|14184.8|14179.3|14177.3|121
1649678430000|2022-04-11 12:00:30|14186.5|14184.5|14184.1|14182.1|14187.1|14185.1|14184|14182|54
1649678440000|2022-04-11 12:00:40|14184.5|14182.5|14182|14180|14184.5|14182.5|14180.4|14178.4|51
1649678450000|2022-04-11 12:00:50|14181.8|14179.8|14182.3|14180.3|14182.3|14180.3|14181|14179|27
1649678460000|2022-04-11 12:01:00|14182.1|14180.1|14179.6|14177.6|14183.9|14181.9|14179.3|14177.3|83
1649678470000|2022-04-11 12:01:10|14179.8|14177.8|14178.4|14176.4|14180.4|14178.4|14177.3|14175.3|32
1649678480000|2022-04-11 12:01:20|14178.3|14176.3|14181.3|14179.3|14181.3|14179.3|14176.3|14174.3|26
1649678490000|2022-04-11 12:01:30|14181.4|14179.4|14180.3|14178.3|14181.4|14179.4|14180|14178|11
1649678500000|2022-04-11 12:01:40|14180.1|14178.1|14178.8|14176.8|14180.1|14178.1|14177.8|14175.8|8
1649678510000|2022-04-11 12:01:50|14178.9|14176.9|14178.8|14176.8|14179|14177|14177.3|14175.3|20
1649678520000|2022-04-11 12:02:00|14178.6|14176.6|14179.1|14177.1|14181|14179|14178.5|14176.5|19
1649678530000|2022-04-11 12:02:10|14179|14177|14176.5|14174.5|14179.9|14177.9|14176|14174|22
1649678540000|2022-04-11 12:02:20|14176.4|14174.4|14171.8|14169.8|14176.4|14174.4|14171.8|14169.8|83
1649678550000|2022-04-11 12:02:30|14171.6|14169.6|14173.8|14171.8|14174.8|14172.8|14170.3|14168.3|89
1649678560000|2022-04-11 12:02:40|14173.9|14171.9|14175.3|14173.3|14175.6|14173.6|14173.5|14171.5|26
1649678570000|2022-04-11 12:02:50|14175.1|14173.1|14178.4|14176.4|14178.8|14176.8|14175.1|14173.1|30
1649678580000|2022-04-11 12:03:00|14177.9|14175.9|14179|14177|14181.4|14179.4|14177.1|14175.1|58
1649678590000|2022-04-11 12:03:10|14178.9|14176.9|14180.5|14178.5|14180.6|14178.6|14178.9|14176.9|12
1649678600000|2022-04-11 12:03:20|14180.4|14178.4|14181.5|14179.5|14182.3|14180.3|14179.9|14177.9|31
1649678610000|2022-04-11 12:03:30|14181.8|14179.8|14181|14179|14181.8|14179.8|14179.6|14177.6|57
1649678620000|2022-04-11 12:03:40|14181.1|14179.1|14178|14176|14181.5|14179.5|14178|14176|10
1649678630000|2022-04-11 12:03:50|14177.9|14175.9|14177.8|14175.8|14178.4|14176.4|14176.5|14174.5|14
1649678640000|2022-04-11 12:04:00|14177.9|14175.9|14177.5|14175.5|14179|14177|14177.5|14175.5|6
1649678650000|2022-04-11 12:04:10|14177.6|14175.6|14178.5|14176.5|14178.5|14176.5|14177.6|14175.6|5
1649678660000|2022-04-11 12:04:20|14178.4|14176.4|14179.8|14177.8|14180.9|14178.9|14178|14176|30
1649678670000|2022-04-11 12:04:30|14179.6|14177.6|14179.8|14177.8|14179.8|14177.8|14178|14176|12
1649678680000|2022-04-11 12:04:40|14179.6|14177.6|14180.9|14178.9|14181|14179|14179.6|14177.6|18
1649678690000|2022-04-11 12:04:50|14181|14179|14179.3|14177.3|14181.6|14179.6|14179.1|14177.1|10
1649678700000|2022-04-11 12:05:00|14179.1|14177.1|14178.8|14176.8|14179.3|14177.3|14177.5|14175.5|8
1649678710000|2022-04-11 12:05:10|14178.6|14176.6|14175.1|14173.1|14179.1|14177.1|14174|14172|62
1649678720000|2022-04-11 12:05:20|14174.5|14172.5|14174.3|14172.3|14174.6|14172.6|14173.8|14171.8|19
1649678730000|2022-04-11 12:05:30|14173.9|14171.9|14174.3|14172.3|14174.3|14172.3|14173.1|14171.1|49
1649678740000|2022-04-11 12:05:40|14174.1|14172.1|14172.4|14170.4|14174.1|14172.1|14171.8|14169.8|17
1649678750000|2022-04-11 12:05:50|14172.5|14170.5|14169.3|14167.3|14172.5|14170.5|14169.3|14167.3|76
1649678760000|2022-04-11 12:06:00|14169.5|14167.5|14172|14170|14172|14170|14166.6|14164.6|191
1649678770000|2022-04-11 12:06:10|14172.1|14170.1|14168.3|14166.3|14173.3|14171.3|14167.8|14165.8|69
1649678780000|2022-04-11 12:06:20|14168|14166|14164.3|14162.3|14168.5|14166.5|14164|14162|80
1649678790000|2022-04-11 12:06:30|14164.8|14162.8|14163.8|14161.8|14164.8|14162.8|14163.1|14161.1|72
1649678800000|2022-04-11 12:06:40|14163.5|14161.5|14161|14159|14164.8|14162.8|14160.9|14158.9|127
1649678810000|2022-04-11 12:06:50|14160.8|14158.8|14159.1|14157.1|14160.8|14158.8|14158|14156|168
1649678820000|2022-04-11 12:07:00|14159.3|14157.3|14158|14156|14160|14158|14156.9|14154.9|145
1649678830000|2022-04-11 12:07:10|14158.1|14156.1|14156.8|14154.8|14158.9|14156.9|14155.5|14153.5|95
1649678840000|2022-04-11 12:07:20|14156.6|14154.6|14160.6|14158.6|14160.6|14158.6|14156.5|14154.5|79
1649678850000|2022-04-11 12:07:30|14159.8|14157.8|14157.3|14155.3|14161.6|14159.6|14157.3|14155.3|52
1649678860000|2022-04-11 12:07:40|14157.4|14155.4|14160.3|14158.3|14160.5|14158.5|14157.3|14155.3|63
1649678870000|2022-04-11 12:07:50|14160.5|14158.5|14159.3|14157.3|14161.4|14159.4|14158.5|14156.5|36
1649678880000|2022-04-11 12:08:00|14159.1|14157.1|14159.4|14157.4|14160|14158|14158.4|14156.4|30
1649678890000|2022-04-11 12:08:10|14158.8|14156.8|14160.5|14158.5|14160.6|14158.6|14158.3|14156.3|34
1649678900000|2022-04-11 12:08:20|14160.6|14158.6|14160.5|14158.5|14161.5|14159.5|14160|14158|21
1649678910000|2022-04-11 12:08:30|14160.8|14158.8|14157.5|14155.5|14160.8|14158.8|14157.3|14155.3|47
1649678920000|2022-04-11 12:08:40|14157.6|14155.6|14157.5|14155.5|14157.6|14155.6|14155.8|14153.8|61
1649678930000|2022-04-11 12:08:50|14157.6|14155.6|14158.8|14156.8|14160|14158|14157.6|14155.6|31
1649678940000|2022-04-11 12:09:00|14158.9|14156.9|14147.4|14145.4|14159.5|14157.5|14146.3|14144.3|423
1649678950000|2022-04-11 12:09:10|14147.3|14145.3|14151.3|14149.3|14152|14150|14147|14145|88
1649678960000|2022-04-11 12:09:20|14151.5|14149.5|14151.4|14149.4|14152|14150|14148.8|14146.8|62
1649678970000|2022-04-11 12:09:30|14151.8|14149.8|14152.5|14150.5|14152.6|14150.6|14150.4|14148.4|66
1649678980000|2022-04-11 12:09:40|14152.4|14150.4|14151.8|14149.8|14153.8|14151.8|14150.9|14148.9|50
1649678990000|2022-04-11 12:09:50|14151.6|14149.6|14149.5|14147.5|14151.8|14149.8|14149.5|14147.5|18
1649679000000|2022-04-11 12:10:00|14149.4|14147.4|14150.1|14148.1|14151.8|14149.8|14149.1|14147.1|46
1649679010000|2022-04-11 12:10:10|14150.3|14148.3|14151|14149|14151.8|14149.8|14150|14148|32
1649679020000|2022-04-11 12:10:20|14151.1|14149.1|14142|14140|14151.8|14149.8|14141.5|14139.5|206
1649679030000|2022-04-11 12:10:30|14142.3|14140.3|14142.5|14140.5|14144|14142|14141.8|14139.8|148
1649679040000|2022-04-11 12:10:40|14142.4|14140.4|14146.3|14144.3|14146.3|14144.3|14142.3|14140.3|47
1649679050000|2022-04-11 12:10:50|14146.5|14144.5|14145.4|14143.4|14146.9|14144.9|14145.1|14143.1|44
1649679060000|2022-04-11 12:11:00|14145.5|14143.5|14146.3|14144.3|14147.4|14145.4|14144.3|14142.3|71
1649679070000|2022-04-11 12:11:10|14146.8|14144.8|14142.8|14140.8|14149.5|14147.5|14141.6|14139.6|213
1649679080000|2022-04-11 12:11:20|14142.9|14140.9|14143.8|14141.8|14144.4|14142.4|14142.6|14140.6|62
1649679090000|2022-04-11 12:11:30|14143.5|14141.5|14144|14142|14144.5|14142.5|14143|14141|42
1649679100000|2022-04-11 12:11:40|14143.9|14141.9|14146|14144|14146.9|14144.9|14143.8|14141.8|57
1649679110000|2022-04-11 12:11:50|14145.9|14143.9|14147.5|14145.5|14147.9|14145.9|14145.8|14143.8|36
1649679120000|2022-04-11 12:12:00|14147.6|14145.6|14147.1|14145.1|14147.8|14145.8|14146.4|14144.4|38
1649679130000|2022-04-11 12:12:10|14147|14145|14146.8|14144.8|14147|14145|14144.4|14142.4|62
1649679140000|2022-04-11 12:12:20|14146.6|14144.6|14149|14147|14149.4|14147.4|14146.5|14144.5|49
1649679150000|2022-04-11 12:12:30|14149.1|14147.1|14149.9|14147.9|14149.9|14147.9|14148.5|14146.5|48
1649679160000|2022-04-11 12:12:40|14150|14148|14150.5|14148.5|14151.1|14149.1|14149.9|14147.9|27
1649679170000|2022-04-11 12:12:50|14150.6|14148.6|14149.4|14147.4|14151.9|14149.9|14149.4|14147.4|31
1649679180000|2022-04-11 12:13:00|14149.5|14147.5|14149.5|14147.5|14151.4|14149.4|14148.1|14146.1|67
1649679190000|2022-04-11 12:13:10|14149.4|14147.4|14151.4|14149.4|14152|14150|14149.4|14147.4|47
1649679200000|2022-04-11 12:13:20|14151.3|14149.3|14151.9|14149.9|14151.9|14149.9|14150.8|14148.8|51
1649679210000|2022-04-11 12:13:30|14151.8|14149.8|14151.4|14149.4|14152|14150|14151.1|14149.1|21
1649679220000|2022-04-11 12:13:40|14151.3|14149.3|14151.6|14149.6|14152|14150|14151.3|14149.3|17
1649679230000|2022-04-11 12:13:50|14151.5|14149.5|14150.1|14148.1|14152.1|14150.1|14149.5|14147.5|75
1649679240000|2022-04-11 12:14:00|14150|14148|14148|14146|14150.3|14148.3|14147.1|14145.1|81
1649679250000|2022-04-11 12:14:10|14148.1|14146.1|14150|14148|14150.6|14148.6|14148.1|14146.1|52
1649679260000|2022-04-11 12:14:20|14149.8|14147.8|14150.9|14148.9|14151.3|14149.3|14149.8|14147.8|16
1649679270000|2022-04-11 12:14:30|14151|14149|14153.1|14151.1|14153.3|14151.3|14150.8|14148.8|69
1649679280000|2022-04-11 12:14:40|14152.5|14150.5|14153.4|14151.4|14153.5|14151.5|14152.1|14150.1|31
1649679290000|2022-04-11 12:14:50|14153.3|14151.3|14152.1|14150.1|14153.8|14151.8|14151|14149|17
1649679300000|2022-04-11 12:15:00|14152|14150|14152.3|14150.3|14152.4|14150.4|14149.6|14147.6|76
1649679310000|2022-04-11 12:15:10|14152.4|14150.4|14152.5|14150.5|14152.9|14150.9|14151.9|14149.9|44
1649679320000|2022-04-11 12:15:20|14152.6|14150.6|14153.1|14151.1|14154.4|14152.4|14152.5|14150.5|46
1649679330000|2022-04-11 12:15:30|14153|14151|14153.6|14151.6|14153.8|14151.8|14151.8|14149.8|37
1649679340000|2022-04-11 12:15:40|14153.9|14151.9|14155.1|14153.1|14155.9|14153.9|14153.9|14151.9|55
1649679350000|2022-04-11 12:15:50|14155|14153|14153.3|14151.3|14155.1|14153.1|14152.8|14150.8|43
1649679360000|2022-04-11 12:16:00|14153.1|14151.1|14154.8|14152.8|14155.3|14153.3|14153.1|14151.1|24
1649679370000|2022-04-11 12:16:10|14154.6|14152.6|14154.6|14152.6|14154.8|14152.8|14154.1|14152.1|8
1649679380000|2022-04-11 12:16:20|14155.5|14153.5|14153.5|14151.5|14155.6|14153.6|14153.5|14151.5|13
1649679390000|2022-04-11 12:16:30|14153.4|14151.4|14153.6|14151.6|14154.1|14152.1|14152.5|14150.5|10
1649679400000|2022-04-11 12:16:40|14153.8|14151.8|14153|14151|14153.8|14151.8|14152.5|14150.5|26
1649679410000|2022-04-11 12:16:50|14152.9|14150.9|14152.5|14150.5|14153.1|14151.1|14151.6|14149.6|36
1649679420000|2022-04-11 12:17:00|14152.6|14150.6|14153.5|14151.5|14153.9|14151.9|14152.1|14150.1|24
1649679430000|2022-04-11 12:17:10|14153.6|14151.6|14153.1|14151.1|14154.4|14152.4|14153.1|14151.1|14
1649679440000|2022-04-11 12:17:20|14152.5|14150.5|14151.3|14149.3|14153.1|14151.1|14150.9|14148.9|39
1649679450000|2022-04-11 12:17:30|14151.4|14149.4|14150.9|14148.9|14151.5|14149.5|14150.4|14148.4|23
1649679460000|2022-04-11 12:17:40|14151|14149|14150.6|14148.6|14151.9|14149.9|14150|14148|17
1649679470000|2022-04-11 12:17:50|14150.5|14148.5|14149.8|14147.8|14151.3|14149.3|14149.6|14147.6|30
1649679480000|2022-04-11 12:18:00|14149.9|14147.9|14149|14147|14150|14148|14148.1|14146.1|67
1649679490000|2022-04-11 12:18:10|14149.4|14147.4|14151.1|14149.1|14151.3|14149.3|14149.4|14147.4|18
1649679500000|2022-04-11 12:18:20|14151|14149|14151.3|14149.3|14151.6|14149.6|14149.9|14147.9|15
1649679510000|2022-04-11 12:18:30|14151.5|14149.5|14151.1|14149.1|14151.5|14149.5|14150.4|14148.4|8
1649679520000|2022-04-11 12:18:40|14151.3|14149.3|14149.3|14147.3|14151.3|14149.3|14149.3|14147.3|16
1649679530000|2022-04-11 12:18:50|14149.1|14147.1|14147.1|14145.1|14149.1|14147.1|14145.3|14143.3|53
1649679540000|2022-04-11 12:19:00|14147.3|14145.3|14145|14143|14147.3|14145.3|14141.6|14139.6|90
1649679550000|2022-04-11 12:19:10|14144.9|14142.9|14146.8|14144.8|14146.8|14144.8|14143.5|14141.5|33
1649679560000|2022-04-11 12:19:20|14146.9|14144.9|14152.5|14150.5|14152.8|14150.8|14146.1|14144.1|90
1649679570000|2022-04-11 12:19:30|14152.9|14150.9|14150.9|14148.9|14153|14151|14150.9|14148.9|42
1649679580000|2022-04-11 12:19:40|14151|14149|14149.8|14147.8|14151.3|14149.3|14148.1|14146.1|21
1649679590000|2022-04-11 12:19:50|14150|14148|14148.9|14146.9|14150.1|14148.1|14146.5|14144.5|39
1649679600000|2022-04-11 12:20:00|14148.8|14146.8|14151.3|14149.3|14151.9|14149.9|14148.8|14146.8|31
1649679610000|2022-04-11 12:20:10|14151.1|14149.1|14150|14148|14151.3|14149.3|14148.9|14146.9|50
1649679620000|2022-04-11 12:20:20|14150.3|14148.3|14148.6|14146.6|14150.5|14148.5|14146.8|14144.8|30
1649679630000|2022-04-11 12:20:30|14148.5|14146.5|14148.8|14146.8|14150|14148|14147.8|14145.8|22
1649679640000|2022-04-11 12:20:40|14148.5|14146.5|14147.8|14145.8|14148.8|14146.8|14147.3|14145.3|23
1649679650000|2022-04-11 12:20:50|14147.9|14145.9|14145.4|14143.4|14148|14146|14145.4|14143.4|32
1649679660000|2022-04-11 12:21:00|14146.8|14144.8|14146.3|14144.3|14147.3|14145.3|14146.1|14144.1|53
1649679670000|2022-04-11 12:21:10|14146.4|14144.4|14150.8|14148.8|14150.8|14148.8|14146.3|14144.3|58
1649679680000|2022-04-11 12:21:20|14150.6|14148.6|14150.1|14148.1|14151|14149|14149.5|14147.5|35
1649679690000|2022-04-11 12:21:30|14150|14148|14148|14146|14150.3|14148.3|14146.8|14144.8|41
1649679700000|2022-04-11 12:21:40|14148.1|14146.1|14148.9|14146.9|14149.5|14147.5|14147|14145|24
1649679710000|2022-04-11 12:21:50|14148.8|14146.8|14144.6|14142.6|14148.8|14146.8|14144.6|14142.6|58
1649679720000|2022-04-11 12:22:00|14144.5|14142.5|14143.4|14141.4|14144.8|14142.8|14142.8|14140.8|77
1649679730000|2022-04-11 12:22:10|14143.1|14141.1|14136.8|14134.8|14143.3|14141.3|14136.1|14134.1|255
1649679740000|2022-04-11 12:22:20|14136.9|14134.9|14135.6|14133.6|14137.5|14135.5|14134.3|14132.3|227
1649679750000|2022-04-11 12:22:30|14135.9|14133.9|14136.4|14134.4|14136.4|14134.4|14134.6|14132.6|67
1649679760000|2022-04-11 12:22:40|14136.5|14134.5|14136.9|14134.9|14137|14135|14135.8|14133.8|49
1649679770000|2022-04-11 12:22:50|14137|14135|14135.5|14133.5|14137.8|14135.8|14135.1|14133.1|98
1649679780000|2022-04-11 12:23:00|14135.8|14133.8|14136|14134|14136|14134|14133.3|14131.3|71
1649679790000|2022-04-11 12:23:10|14136.3|14134.3|14138|14136|14138|14136|14136.1|14134.1|71
1649679800000|2022-04-11 12:23:20|14137.8|14135.8|14137.8|14135.8|14137.9|14135.9|14136|14134|28
1649679810000|2022-04-11 12:23:30|14137.6|14135.6|14137.3|14135.3|14139|14137|14136.6|14134.6|54
1649679820000|2022-04-11 12:23:40|14137|14135|14136.5|14134.5|14137.3|14135.3|14136.1|14134.1|22
1649679830000|2022-04-11 12:23:50|14136.8|14134.8|14134.4|14132.4|14136.8|14134.8|14134.4|14132.4|51
1649679840000|2022-04-11 12:24:00|14134.5|14132.5|14129.1|14127.1|14134.5|14132.5|14126|14124|224
1649679850000|2022-04-11 12:24:10|14129.3|14127.3|14134.6|14132.6|14135|14133|14129.3|14127.3|126
1649679860000|2022-04-11 12:24:20|14135.1|14133.1|14134.5|14132.5|14135.3|14133.3|14132.3|14130.3|75
1649679870000|2022-04-11 12:24:30|14134.9|14132.9|14130.5|14128.5|14136.5|14134.5|14130.5|14128.5|117
1649679880000|2022-04-11 12:24:40|14130.6|14128.6|14128.5|14126.5|14131.4|14129.4|14128.5|14126.5|51
1649679890000|2022-04-11 12:24:50|14128.4|14126.4|14132|14130|14132|14130|14127.5|14125.5|57
1649679900000|2022-04-11 12:25:00|14132.3|14130.3|14133.8|14131.8|14133.8|14131.8|14129.6|14127.6|45
1649679910000|2022-04-11 12:25:10|14134.5|14132.5|14134.3|14132.3|14135.1|14133.1|14134|14132|30
1649679920000|2022-04-11 12:25:20|14134.4|14132.4|14136|14134|14137.3|14135.3|14134.3|14132.3|73
1649679930000|2022-04-11 12:25:30|14136.1|14134.1|14135.6|14133.6|14136.5|14134.5|14134.3|14132.3|36
1649679940000|2022-04-11 12:25:40|14135.8|14133.8|14136.1|14134.1|14136.1|14134.1|14134.3|14132.3|39
1649679950000|2022-04-11 12:25:50|14135.5|14133.5|14133|14131|14136.4|14134.4|14133|14131|42
1649679960000|2022-04-11 12:26:00|14132.6|14130.6|14136.6|14134.6|14138.1|14136.1|14132.6|14130.6|60
1649679970000|2022-04-11 12:26:10|14136.8|14134.8|14139.5|14137.5|14139.8|14137.8|14136.6|14134.6|43
1649679980000|2022-04-11 12:26:20|14139.6|14137.6|14141.8|14139.8|14141.8|14139.8|14139.3|14137.3|84
1649679990000|2022-04-11 12:26:30|14141.6|14139.6|14141.8|14139.8|14142.8|14140.8|14141.4|14139.4|62
1649680000000|2022-04-11 12:26:40|14141.9|14139.9|14141.3|14139.3|14141.9|14139.9|14140|14138|37
1649680010000|2022-04-11 12:26:50|14141.4|14139.4|14139.1|14137.1|14141.9|14139.9|14137.9|14135.9|45
1649680020000|2022-04-11 12:27:00|14139.4|14137.4|14141.4|14139.4|14141.4|14139.4|14139|14137|62
1649680030000|2022-04-11 12:27:10|14141.3|14139.3|14141|14139|14142.4|14140.4|14140.6|14138.6|44
1649680040000|2022-04-11 12:27:20|14141.5|14139.5|14141|14139|14142|14140|14140.6|14138.6|14
1649680050000|2022-04-11 12:27:30|14141.1|14139.1|14140.3|14138.3|14142.6|14140.6|14140|14138|49
1649680060000|2022-04-11 12:27:40|14140|14138|14138|14136|14140|14138|14137.6|14135.6|28
1649680070000|2022-04-11 12:27:50|14138.1|14136.1|14139.4|14137.4|14139.4|14137.4|14137.9|14135.9|15
1649680080000|2022-04-11 12:28:00|14139.1|14137.1|14137.6|14135.6|14139.4|14137.4|14137.3|14135.3|10
1649680090000|2022-04-11 12:28:10|14137.5|14135.5|14138.1|14136.1|14138.1|14136.1|14136.4|14134.4|24
1649680100000|2022-04-11 12:28:20|14138|14136|14138.4|14136.4|14139.4|14137.4|14137.6|14135.6|14
1649680110000|2022-04-11 12:28:30|14138.3|14136.3|14139.1|14137.1|14139.8|14137.8|14137.9|14135.9|16
1649680120000|2022-04-11 12:28:40|14139.3|14137.3|14139.9|14137.9|14140|14138|14139.1|14137.1|10
1649680130000|2022-04-11 12:28:50|14140.1|14138.1|14140.6|14138.6|14142|14140|14140.1|14138.1|27
1649680140000|2022-04-11 12:29:00|14141.1|14139.1|14140.9|14138.9|14141.3|14139.3|14139.5|14137.5|32
1649680150000|2022-04-11 12:29:10|14141|14139|14140.6|14138.6|14141|14139|14140.3|14138.3|15
1649680160000|2022-04-11 12:29:20|14140.5|14138.5|14140.6|14138.6|14141.3|14139.3|14140.3|14138.3|11
1649680170000|2022-04-11 12:29:30|14140.8|14138.8|14140.1|14138.1|14141.6|14139.6|14140.1|14138.1|24
1649680180000|2022-04-11 12:29:40|14140|14138|14136.4|14134.4|14140.1|14138.1|14134.8|14132.8|58
1649680190000|2022-04-11 12:29:50|14136.3|14134.3|14136.8|14134.8|14137|14135|14135.6|14133.6|13
1649680200000|2022-04-11 12:30:00|14136.9|14134.9|14140.1|14138.1|14142.1|14140.1|14136.3|14134.3|52
1649680210000|2022-04-11 12:30:10|14139.6|14137.6|14133.3|14131.3|14139.8|14137.8|14133.3|14131.3|59
1649680220000|2022-04-11 12:30:20|14133.4|14131.4|14135.1|14133.1|14135.6|14133.6|14131.4|14129.4|107
1649680230000|2022-04-11 12:30:30|14134.4|14132.4|14135.6|14133.6|14135.6|14133.6|14133.3|14131.3|29
1649680240000|2022-04-11 12:30:40|14136.5|14134.5|14139.9|14137.9|14140.1|14138.1|14136.5|14134.5|60
1649680250000|2022-04-11 12:30:50|14140|14138|14139.9|14137.9|14141.6|14139.6|14139.9|14137.9|50
1649680260000|2022-04-11 12:31:00|14140|14138|14140.5|14138.5|14140.6|14138.6|14136.9|14134.9|52
1649680270000|2022-04-11 12:31:10|14140.6|14138.6|14141.1|14139.1|14143.4|14141.4|14140.5|14138.5|47
1649680280000|2022-04-11 12:31:20|14141|14139|14142|14140|14142.1|14140.1|14141|14139|20
1649680290000|2022-04-11 12:31:30|14141.9|14139.9|14141.8|14139.8|14142.4|14140.4|14141.3|14139.3|14
1649680300000|2022-04-11 12:31:40|14141.6|14139.6|14143.1|14141.1|14144.3|14142.3|14141.6|14139.6|83
1649680310000|2022-04-11 12:31:50|14143.3|14141.3|14141.9|14139.9|14144|14142|14141.5|14139.5|22
1649680320000|2022-04-11 12:32:00|14141.5|14139.5|14143|14141|14143.6|14141.6|14141.3|14139.3|22
1649680330000|2022-04-11 12:32:10|14143.1|14141.1|14143.1|14141.1|14143.5|14141.5|14142.3|14140.3|7
1649680340000|2022-04-11 12:32:20|14143.3|14141.3|14143.6|14141.6|14144.5|14142.5|14143.1|14141.1|19
1649680350000|2022-04-11 12:32:30|14144.1|14142.1|14146.1|14144.1|14146.4|14144.4|14144|14142|56
1649680360000|2022-04-11 12:32:40|14146.3|14144.3|14147|14145|14147|14145|14144.3|14142.3|53
1649680370000|2022-04-11 12:32:50|14146.6|14144.6|14144.5|14142.5|14146.9|14144.9|14144.3|14142.3|34
1649680380000|2022-04-11 12:33:00|14144.8|14142.8|14145.3|14143.3|14146.9|14144.9|14144.8|14142.8|30
1649680390000|2022-04-11 12:33:10|14144.9|14142.9|14145.6|14143.6|14145.8|14143.8|14144.4|14142.4|34
1649680400000|2022-04-11 12:33:20|14145.8|14143.8|14144.4|14142.4|14146.8|14144.8|14144.3|14142.3|18
1649680410000|2022-04-11 12:33:30|14144.5|14142.5|14146.3|14144.3|14146.4|14144.4|14144.3|14142.3|9
1649680420000|2022-04-11 12:33:40|14145.9|14143.9|14146.9|14144.9|14147.8|14145.8|14145.4|14143.4|38
1649680430000|2022-04-11 12:33:50|14147.1|14145.1|14149.4|14147.4|14150.5|14148.5|14147.1|14145.1|78
1649680440000|2022-04-11 12:34:00|14149.8|14147.8|14152.5|14150.5|14153.4|14151.4|14149.1|14147.1|88
1649680450000|2022-04-11 12:34:10|14152.8|14150.8|14151.5|14149.5|14152.8|14150.8|14150.8|14148.8|38
1649680460000|2022-04-11 12:34:20|14151.6|14149.6|14151.4|14149.4|14152|14150|14150.1|14148.1|86
1649680470000|2022-04-11 12:34:30|14151.5|14149.5|14151.9|14149.9|14153.9|14151.9|14151.3|14149.3|42
1649680480000|2022-04-11 12:34:40|14151.8|14149.8|14148.6|14146.6|14151.9|14149.9|14148.6|14146.6|26
1649680490000|2022-04-11 12:34:50|14148.4|14146.4|14148.1|14146.1|14148.8|14146.8|14146.9|14144.9|42
1649680500000|2022-04-11 12:35:00|14148|14146|14149.3|14147.3|14149.3|14147.3|14147.1|14145.1|30
1649680510000|2022-04-11 12:35:10|14149.1|14147.1|14150|14148|14150.4|14148.4|14149.1|14147.1|10
1649680520000|2022-04-11 12:35:20|14150.1|14148.1|14151.5|14149.5|14152.6|14150.6|14150.1|14148.1|39
1649680530000|2022-04-11 12:35:30|14151.6|14149.6|14152.4|14150.4|14152.8|14150.8|14151.1|14149.1|11
1649680540000|2022-04-11 12:35:40|14152.3|14150.3|14152.4|14150.4|14153.8|14151.8|14152|14150|37
1649680550000|2022-04-11 12:35:50|14152.3|14150.3|14151.6|14149.6|14152.4|14150.4|14150.3|14148.3|47
1649680560000|2022-04-11 12:36:00|14151.8|14149.8|14153.8|14151.8|14153.9|14151.9|14151.5|14149.5|44
1649680570000|2022-04-11 12:36:10|14153.4|14151.4|14153.3|14151.3|14154.6|14152.6|14153|14151|52
1649680580000|2022-04-11 12:36:20|14153.1|14151.1|14153.8|14151.8|14154.4|14152.4|14153.1|14151.1|30
1649680590000|2022-04-11 12:36:30|14153.4|14151.4|14151.9|14149.9|14153.9|14151.9|14151.1|14149.1|40
1649680600000|2022-04-11 12:36:40|14152.1|14150.1|14151.8|14149.8|14152.4|14150.4|14151.5|14149.5|21
1649680610000|2022-04-11 12:36:50|14151.4|14149.4|14150.9|14148.9|14151.6|14149.6|14150.3|14148.3|40
1649680620000|2022-04-11 12:37:00|14151|14149|14145.8|14143.8|14151.3|14149.3|14145.1|14143.1|73
1649680630000|2022-04-11 12:37:10|14145.9|14143.9|14148.1|14146.1|14148.5|14146.5|14144.9|14142.9|59
1649680640000|2022-04-11 12:37:20|14148|14146|14144.3|14142.3|14148|14146|14144.1|14142.1|22
1649680650000|2022-04-11 12:37:30|14144.1|14142.1|14144.9|14142.9|14144.9|14142.9|14142.8|14140.8|34
1649680660000|2022-04-11 12:37:40|14144.8|14142.8|14143.9|14141.9|14145.4|14143.4|14143.9|14141.9|16
1649680670000|2022-04-11 12:37:50|14144.1|14142.1|14142.6|14140.6|14144.3|14142.3|14142.1|14140.1|34
1649680680000|2022-04-11 12:38:00|14142.5|14140.5|14143.8|14141.8|14144|14142|14141.5|14139.5|15
1649680690000|2022-04-11 12:38:10|14143.6|14141.6|14143.4|14141.4|14144|14142|14142.8|14140.8|15
1649680700000|2022-04-11 12:38:20|14143.3|14141.3|14144.3|14142.3|14144.4|14142.4|14143|14141|16
1649680710000|2022-04-11 12:38:30|14144.4|14142.4|14145.4|14143.4|14145.5|14143.5|14144|14142|14
1649680720000|2022-04-11 12:38:40|14145.3|14143.3|14144.3|14142.3|14145.4|14143.4|14144.1|14142.1|5
1649680730000|2022-04-11 12:38:50|14144.1|14142.1|14143.5|14141.5|14145.1|14143.1|14143.4|14141.4|10
1649680740000|2022-04-11 12:39:00|14143.6|14141.6|14145.4|14143.4|14145.5|14143.5|14143.5|14141.5|27
1649680750000|2022-04-11 12:39:10|14145.5|14143.5|14144.9|14142.9|14146|14144|14144.1|14142.1|23
1649680760000|2022-04-11 12:39:20|14145|14143|14143|14141|14145.9|14143.9|14142.1|14140.1|52
1649680770000|2022-04-11 12:39:30|14142.9|14140.9|14144.4|14142.4|14144.9|14142.9|14142.9|14140.9|31
1649680780000|2022-04-11 12:39:40|14144.3|14142.3|14141.5|14139.5|14144.4|14142.4|14141.1|14139.1|47
1649680790000|2022-04-11 12:39:50|14142.6|14140.6|14142.8|14140.8|14143.6|14141.6|14142.6|14140.6|23
1649680800000|2022-04-11 12:40:00|14142.9|14140.9|14141.4|14139.4|14143.9|14141.9|14141.4|14139.4|20
1649680810000|2022-04-11 12:40:10|14141.5|14139.5|14141.9|14139.9|14143.5|14141.5|14141.3|14139.3|48
1649680820000|2022-04-11 12:40:20|14141.8|14139.8|14140.1|14138.1|14142.5|14140.5|14139.1|14137.1|47
1649680830000|2022-04-11 12:40:30|14140.3|14138.3|14138.8|14136.8|14140.6|14138.6|14138.4|14136.4|28
1649680840000|2022-04-11 12:40:40|14138.9|14136.9|14141.6|14139.6|14142.3|14140.3|14138.9|14136.9|23
1649680850000|2022-04-11 12:40:50|14141.8|14139.8|14146.6|14144.6|14148|14146|14141.6|14139.6|95
1649680860000|2022-04-11 12:41:00|14146.8|14144.8|14150|14148|14150.5|14148.5|14146.5|14144.5|50
1649680870000|2022-04-11 12:41:10|14150.1|14148.1|14149.8|14147.8|14151.6|14149.6|14148.9|14146.9|57
1649680880000|2022-04-11 12:41:20|14149.5|14147.5|14152.3|14150.3|14152.6|14150.6|14149.5|14147.5|47
1649680890000|2022-04-11 12:41:30|14152.4|14150.4|14151.1|14149.1|14152.8|14150.8|14150.5|14148.5|31
1649680900000|2022-04-11 12:41:40|14151.3|14149.3|14151|14149|14151.5|14149.5|14150.3|14148.3|9
1649680910000|2022-04-11 12:41:50|14150.9|14148.9|14151.3|14149.3|14152.3|14150.3|14150.8|14148.8|18
1649680920000|2022-04-11 12:42:00|14151.5|14149.5|14152.1|14150.1|14152.5|14150.5|14151|14149|25
1649680930000|2022-04-11 12:42:10|14151.8|14149.8|14151.6|14149.6|14152.6|14150.6|14151.5|14149.5|10
1649680940000|2022-04-11 12:42:20|14151.5|14149.5|14151|14149|14151.5|14149.5|14150.3|14148.3|29
1649680950000|2022-04-11 12:42:30|14151.3|14149.3|14149.6|14147.6|14151.3|14149.3|14149.5|14147.5|11
1649680960000|2022-04-11 12:42:40|14149.8|14147.8|14150|14148|14151|14149|14149.5|14147.5|10
1649680970000|2022-04-11 12:42:50|14150.1|14148.1|14151.6|14149.6|14151.8|14149.8|14150.1|14148.1|20
1649680980000|2022-04-11 12:43:00|14151.8|14149.8|14151.6|14149.6|14152.1|14150.1|14150.6|14148.6|27
1649680990000|2022-04-11 12:43:10|14151.5|14149.5|14151.4|14149.4|14151.9|14149.9|14150.9|14148.9|4
1649681000000|2022-04-11 12:43:20|14151.3|14149.3|14152|14150|14152|14150|14150.4|14148.4|25
1649681010000|2022-04-11 12:43:30|14151.8|14149.8|14153|14151|14153.3|14151.3|14151.3|14149.3|39
1649681020000|2022-04-11 12:43:40|14152.9|14150.9|14152.8|14150.8|14152.9|14150.9|14151.6|14149.6|17
1649681030000|2022-04-11 12:43:50|14152.6|14150.6|14153.1|14151.1|14153.3|14151.3|14152.1|14150.1|12
1649681040000|2022-04-11 12:44:00|14153.3|14151.3|14153.6|14151.6|14154.8|14152.8|14152.3|14150.3|56
1649681050000|2022-04-11 12:44:10|14153.4|14151.4|14153.5|14151.5|14154.4|14152.4|14152.6|14150.6|53
1649681060000|2022-04-11 12:44:20|14153.4|14151.4|14154.9|14152.9|14155.8|14153.8|14153.3|14151.3|43
1649681070000|2022-04-11 12:44:30|14155|14153|14153.9|14151.9|14155.5|14153.5|14153.5|14151.5|21
1649681080000|2022-04-11 12:44:40|14154|14152|14155.1|14153.1|14155.4|14153.4|14153.6|14151.6|12
1649681090000|2022-04-11 12:44:50|14155.3|14153.3|14159.4|14157.4|14159.5|14157.5|14155.1|14153.1|156
1649681100000|2022-04-11 12:45:00|14159.5|14157.5|14165.4|14163.4|14168.6|14166.6|14158.3|14156.3|508
1649681110000|2022-04-11 12:45:10|14165.3|14163.3|14165.6|14163.6|14167.3|14165.3|14164.4|14162.4|128
1649681120000|2022-04-11 12:45:20|14165.4|14163.4|14162.4|14160.4|14165.5|14163.5|14161.1|14159.1|131
1649681130000|2022-04-11 12:45:30|14162.9|14160.9|14162.3|14160.3|14164.8|14162.8|14161.5|14159.5|34
1649681140000|2022-04-11 12:45:40|14162.4|14160.4|14160.6|14158.6|14162.9|14160.9|14160.6|14158.6|26
1649681150000|2022-04-11 12:45:50|14160.3|14158.3|14161.9|14159.9|14161.9|14159.9|14160.1|14158.1|33
1649681160000|2022-04-11 12:46:00|14162|14160|14162.8|14160.8|14164.1|14162.1|14162|14160|69
1649681170000|2022-04-11 12:46:10|14162.9|14160.9|14163.4|14161.4|14163.4|14161.4|14162.1|14160.1|17
1649681180000|2022-04-11 12:46:20|14163.3|14161.3|14161.4|14159.4|14164.9|14162.9|14161.3|14159.3|118
1649681190000|2022-04-11 12:46:30|14161.8|14159.8|14161.5|14159.5|14162.5|14160.5|14161.3|14159.3|38
1649681200000|2022-04-11 12:46:40|14161.6|14159.6|14164|14162|14164|14162|14161.4|14159.4|28
1649681210000|2022-04-11 12:46:50|14163.9|14161.9|14162.8|14160.8|14164.3|14162.3|14160.3|14158.3|146
1649681220000|2022-04-11 12:47:00|14162.6|14160.6|14162|14160|14162.6|14160.6|14161.1|14159.1|9
1649681230000|2022-04-11 12:47:10|14162.1|14160.1|14161.3|14159.3|14164.1|14162.1|14161|14159|64
1649681240000|2022-04-11 12:47:20|14161.1|14159.1|14162|14160|14163|14161|14160.6|14158.6|13
1649681250000|2022-04-11 12:47:30|14161.8|14159.8|14160.5|14158.5|14161.8|14159.8|14159.5|14157.5|38
1649681260000|2022-04-11 12:47:40|14160.6|14158.6|14161|14159|14161|14159|14159.3|14157.3|14
1649681270000|2022-04-11 12:47:50|14160.9|14158.9|14159.5|14157.5|14160.9|14158.9|14159.1|14157.1|22
1649681280000|2022-04-11 12:48:00|14159.6|14157.6|14159.1|14157.1|14159.9|14157.9|14158.3|14156.3|47
1649681290000|2022-04-11 12:48:10|14159.3|14157.3|14161.3|14159.3|14161.5|14159.5|14159.3|14157.3|53
1649681300000|2022-04-11 12:48:20|14161.4|14159.4|14160.6|14158.6|14161.6|14159.6|14160.5|14158.5|12
1649681310000|2022-04-11 12:48:30|14160.8|14158.8|14162|14160|14162|14160|14160.8|14158.8|32
1649681320000|2022-04-11 12:48:40|14161.9|14159.9|14164|14162|14166|14164|14161|14159|47
1649681330000|2022-04-11 12:48:50|14163.9|14161.9|14162.6|14160.6|14164.4|14162.4|14162.6|14160.6|24
1649681340000|2022-04-11 12:49:00|14162.8|14160.8|14164.8|14162.8|14165.8|14163.8|14161.8|14159.8|21
1649681350000|2022-04-11 12:49:10|14164.9|14162.9|14165.1|14163.1|14166.5|14164.5|14164.9|14162.9|32
1649681360000|2022-04-11 12:49:20|14165.3|14163.3|14168.4|14166.4|14168.8|14166.8|14165.3|14163.3|83
1649681370000|2022-04-11 12:49:30|14169.5|14167.5|14170.4|14168.4|14171.6|14169.6|14168.6|14166.6|113
1649681380000|2022-04-11 12:49:40|14170.6|14168.6|14168.5|14166.5|14170.8|14168.8|14167.5|14165.5|34
1649681390000|2022-04-11 12:49:50|14167.8|14165.8|14167|14165|14168.3|14166.3|14166.9|14164.9|21
1649681400000|2022-04-11 12:50:00|14166.4|14164.4|14167|14165|14169.5|14167.5|14166.4|14164.4|54
1649681410000|2022-04-11 12:50:10|14166.9|14164.9|14166.1|14164.1|14166.9|14164.9|14164.6|14162.6|22
1649681420000|2022-04-11 12:50:20|14166.3|14164.3|14168.5|14166.5|14168.5|14166.5|14165.5|14163.5|24
1649681430000|2022-04-11 12:50:30|14168.4|14166.4|14167.8|14165.8|14168.4|14166.4|14166.6|14164.6|23
1649681440000|2022-04-11 12:50:40|14167.1|14165.1|14166.6|14164.6|14167.5|14165.5|14166.4|14164.4|13
1649681450000|2022-04-11 12:50:50|14166.5|14164.5|14165.4|14163.4|14166.5|14164.5|14165.3|14163.3|11
1649681460000|2022-04-11 12:51:00|14165.5|14163.5|14165.5|14163.5|14167|14165|14164.3|14162.3|38
1649681470000|2022-04-11 12:51:10|14165.8|14163.8|14165.5|14163.5|14166|14164|14165.3|14163.3|18
1649681480000|2022-04-11 12:51:20|14165.9|14163.9|14166.6|14164.6|14168|14166|14165.6|14163.6|29
1649681490000|2022-04-11 12:51:30|14166.9|14164.9|14169.6|14167.6|14170.4|14168.4|14166.9|14164.9|50
1649681500000|2022-04-11 12:51:40|14169.5|14167.5|14170|14168|14170.9|14168.9|14168.8|14166.8|35
1649681510000|2022-04-11 12:51:50|14170.9|14168.9|14170.3|14168.3|14171.1|14169.1|14169.3|14167.3|47
1649681520000|2022-04-11 12:52:00|14170.1|14168.1|14170|14168|14170.5|14168.5|14170|14168|41
1649681530000|2022-04-11 12:52:10|14170.1|14168.1|14168.4|14166.4|14170.1|14168.1|14168.3|14166.3|28
1649681540000|2022-04-11 12:52:20|14168.3|14166.3|14165.8|14163.8|14168.3|14166.3|14165.6|14163.6|30
1649681550000|2022-04-11 12:52:30|14165.6|14163.6|14166.5|14164.5|14166.8|14164.8|14165.5|14163.5|17
1649681560000|2022-04-11 12:52:40|14166.6|14164.6|14165.5|14163.5|14166.8|14164.8|14165.5|14163.5|9
1649681570000|2022-04-11 12:52:50|14165.4|14163.4|14167.5|14165.5|14167.6|14165.6|14165.3|14163.3|34
1649681580000|2022-04-11 12:53:00|14167.4|14165.4|14165|14163|14167.8|14165.8|14164.9|14162.9|58
1649681590000|2022-04-11 12:53:10|14164.9|14162.9|14164.6|14162.6|14164.9|14162.9|14163.9|14161.9|32
1649681600000|2022-04-11 12:53:20|14164.8|14162.8|14163|14161|14164.8|14162.8|14163|14161|41
1649681610000|2022-04-11 12:53:30|14163.1|14161.1|14164.5|14162.5|14164.6|14162.6|14163|14161|12
1649681620000|2022-04-11 12:53:40|14164.6|14162.6|14164.8|14162.8|14165.8|14163.8|14164.5|14162.5|16
1649681630000|2022-04-11 12:53:50|14164.9|14162.9|14162.9|14160.9|14164.9|14162.9|14162.8|14160.8|50
1649681640000|2022-04-11 12:54:00|14162.8|14160.8|14161.5|14159.5|14162.8|14160.8|14161.4|14159.4|34
1649681650000|2022-04-11 12:54:10|14161.8|14159.8|14162.3|14160.3|14163.3|14161.3|14160.9|14158.9|22
1649681660000|2022-04-11 12:54:20|14162.4|14160.4|14161.9|14159.9|14162.9|14160.9|14160.8|14158.8|21
1649681670000|2022-04-11 12:54:30|14161.8|14159.8|14161|14159|14162.4|14160.4|14160.9|14158.9|17
1649681680000|2022-04-11 12:54:40|14161.5|14159.5|14160.4|14158.4|14162.5|14160.5|14160.4|14158.4|28
1649681690000|2022-04-11 12:54:50|14160.1|14158.1|14161.3|14159.3|14163|14161|14160|14158|95
1649681700000|2022-04-11 12:55:00|14161.5|14159.5|14162.8|14160.8|14163.3|14161.3|14161.1|14159.1|32
1649681710000|2022-04-11 12:55:10|14162.6|14160.6|14163|14161|14165.3|14163.3|14162.6|14160.6|47
1649681720000|2022-04-11 12:55:20|14162.8|14160.8|14163.1|14161.1|14164.4|14162.4|14162.8|14160.8|13
1649681730000|2022-04-11 12:55:30|14163|14161|14162.6|14160.6|14163.4|14161.4|14162.4|14160.4|8
1649681740000|2022-04-11 12:55:40|14161.6|14159.6|14161.8|14159.8|14162|14160|14161.3|14159.3|13
1649681750000|2022-04-11 12:55:50|14161.6|14159.6|14160.3|14158.3|14161.8|14159.8|14160|14158|25
1649681760000|2022-04-11 12:56:00|14160.4|14158.4|14161.3|14159.3|14161.5|14159.5|14159.8|14157.8|18
1649681770000|2022-04-11 12:56:10|14161.1|14159.1|14160.3|14158.3|14161.9|14159.9|14160.3|14158.3|23
1649681780000|2022-04-11 12:56:20|14160.8|14158.8|14160.8|14158.8|14161.4|14159.4|14159.9|14157.9|21
1649681790000|2022-04-11 12:56:30|14160|14158|14160.1|14158.1|14160.6|14158.6|14160|14158|12
1649681800000|2022-04-11 12:56:40|14160.3|14158.3|14161.8|14159.8|14161.8|14159.8|14160|14158|11
1649681810000|2022-04-11 12:56:50|14161.6|14159.6|14166.3|14164.3|14167.3|14165.3|14161.6|14159.6|89
1649681820000|2022-04-11 12:57:00|14166.1|14164.1|14165.5|14163.5|14166.3|14164.3|14164.3|14162.3|17
1649681830000|2022-04-11 12:57:10|14165.6|14163.6|14166|14164|14167.5|14165.5|14165.6|14163.6|42
1649681840000|2022-04-11 12:57:20|14166.1|14164.1|14167.5|14165.5|14168.9|14166.9|14166|14164|68
1649681850000|2022-04-11 12:57:30|14167.4|14165.4|14162.6|14160.6|14167.8|14165.8|14162.5|14160.5|31
1649681860000|2022-04-11 12:57:40|14163|14161|14160|14158|14163|14161|14159.3|14157.3|41
1649681870000|2022-04-11 12:57:50|14160.1|14158.1|14160.4|14158.4|14160.8|14158.8|14159.5|14157.5|14
1649681880000|2022-04-11 12:58:00|14160.5|14158.5|14158.8|14156.8|14160.6|14158.6|14158.6|14156.6|38
1649681890000|2022-04-11 12:58:10|14158.6|14156.6|14159.5|14157.5|14159.6|14157.6|14158.3|14156.3|23
1649681900000|2022-04-11 12:58:20|14159.9|14157.9|14159.5|14157.5|14160.6|14158.6|14159.5|14157.5|9
1649681910000|2022-04-11 12:58:30|14159.4|14157.4|14160.9|14158.9|14161.6|14159.6|14159.4|14157.4|24
1649681920000|2022-04-11 12:58:40|14160.1|14158.1|14159.5|14157.5|14160.1|14158.1|14159.3|14157.3|15
1649681930000|2022-04-11 12:58:50|14159.1|14157.1|14157.5|14155.5|14159.4|14157.4|14157.4|14155.4|35
1649681940000|2022-04-11 12:59:00|14156.9|14154.9|14157.9|14155.9|14158.1|14156.1|14155.8|14153.8|74
1649681950000|2022-04-11 12:59:10|14157.6|14155.6|14156.3|14154.3|14157.8|14155.8|14156.3|14154.3|13
1649681960000|2022-04-11 12:59:20|14156.5|14154.5|14155.5|14153.5|14157.3|14155.3|14155.5|14153.5|32
1649681970000|2022-04-11 12:59:30|14155.4|14153.4|14158.1|14156.1|14158.4|14156.4|14154.8|14152.8|59
1649681980000|2022-04-11 12:59:40|14158|14156|14155.6|14153.6|14158.1|14156.1|14155.5|14153.5|18
1649681990000|2022-04-11 12:59:50|14155.5|14153.5|14155.5|14153.5|14155.9|14153.9|14154.8|14152.8|21
1649682000000|2022-04-11 13:00:00|14155.4|14153.4|14158.1|14156.1|14160|14158|14154.5|14152.5|91
1649682010000|2022-04-11 13:00:10|14158.3|14156.3|14157.1|14155.1|14158.3|14156.3|14155|14153|45
1649682020000|2022-04-11 13:00:20|14157.3|14155.3|14158.8|14156.8|14159.6|14157.6|14155.6|14153.6|40
1649682030000|2022-04-11 13:00:30|14158.6|14156.6|14157|14155|14159.8|14157.8|14157|14155|14
1649682040000|2022-04-11 13:00:40|14157.4|14155.4|14155|14153|14157.6|14155.6|14154.1|14152.1|45
1649682050000|2022-04-11 13:00:50|14155.3|14153.3|14155.4|14153.4|14155.8|14153.8|14153.4|14151.4|60
1649682060000|2022-04-11 13:01:00|14155.5|14153.5|14154.8|14152.8|14156.8|14154.8|14154.6|14152.6|23
1649682070000|2022-04-11 13:01:10|14154.9|14152.9|14156.3|14154.3|14156.3|14154.3|14153.6|14151.6|44
1649682080000|2022-04-11 13:01:20|14156.1|14154.1|14157.8|14155.8|14157.9|14155.9|14155.6|14153.6|20
1649682090000|2022-04-11 13:01:30|14157.9|14155.9|14160.4|14158.4|14160.8|14158.8|14157.3|14155.3|66
1649682100000|2022-04-11 13:01:40|14160.1|14158.1|14160.8|14158.8|14161.3|14159.3|14159|14157|39
1649682110000|2022-04-11 13:01:50|14160.9|14158.9|14159.8|14157.8|14162.5|14160.5|14159.4|14157.4|56
1649682120000|2022-04-11 13:02:00|14159.6|14157.6|14160.6|14158.6|14161|14159|14159.5|14157.5|13
1649682130000|2022-04-11 13:02:10|14160.9|14158.9|14164.3|14162.3|14165.1|14163.1|14160.8|14158.8|54
1649682140000|2022-04-11 13:02:20|14164.4|14162.4|14164.4|14162.4|14165|14163|14163.8|14161.8|39
1649682150000|2022-04-11 13:02:30|14164.3|14162.3|14163.8|14161.8|14165.1|14163.1|14163.8|14161.8|19
1649682160000|2022-04-11 13:02:40|14163.4|14161.4|14162.8|14160.8|14164.8|14162.8|14162.4|14160.4|29
1649682170000|2022-04-11 13:02:50|14162.6|14160.6|14161.5|14159.5|14162.6|14160.6|14161|14159|26
1649682180000|2022-04-11 13:03:00|14161.4|14159.4|14161|14159|14161.5|14159.5|14160.1|14158.1|19
1649682190000|2022-04-11 13:03:10|14160.5|14158.5|14159.9|14157.9|14160.5|14158.5|14159.4|14157.4|17
1649682200000|2022-04-11 13:03:20|14159.8|14157.8|14161.1|14159.1|14161.5|14159.5|14159.4|14157.4|22
1649682210000|2022-04-11 13:03:30|14161|14159|14160.8|14158.8|14161.3|14159.3|14160.8|14158.8|2
1649682220000|2022-04-11 13:03:40|14160.9|14158.9|14165.4|14163.4|14166.3|14164.3|14160.8|14158.8|58
1649682230000|2022-04-11 13:03:50|14165.3|14163.3|14164.6|14162.6|14165.8|14163.8|14164.5|14162.5|16
1649682240000|2022-04-11 13:04:00|14164.8|14162.8|14156.9|14154.9|14164.8|14162.8|14156.9|14154.9|77
1649682250000|2022-04-11 13:04:10|14156.8|14154.8|14157.8|14155.8|14157.8|14155.8|14156.6|14154.6|25
1649682260000|2022-04-11 13:04:20|14157.9|14155.9|14157.8|14155.8|14158|14156|14157.6|14155.6|7
1649682270000|2022-04-11 13:04:30|14157.5|14155.5|14157|14155|14157.9|14155.9|14156.8|14154.8|14
1649682280000|2022-04-11 13:04:40|14157.1|14155.1|14159|14157|14159.3|14157.3|14157.1|14155.1|15
1649682290000|2022-04-11 13:04:50|14159.1|14157.1|14162.4|14160.4|14163.4|14161.4|14159.1|14157.1|38
1649682300000|2022-04-11 13:05:00|14162.3|14160.3|14162.5|14160.5|14164.1|14162.1|14161.3|14159.3|24
1649682310000|2022-04-11 13:05:10|14162.4|14160.4|14161|14159|14162.9|14160.9|14161|14159|8
1649682320000|2022-04-11 13:05:20|14161.1|14159.1|14161.5|14159.5|14162.1|14160.1|14160.3|14158.3|36
1649682330000|2022-04-11 13:05:30|14161.6|14159.6|14160.4|14158.4|14162.1|14160.1|14159.9|14157.9|13
1649682340000|2022-04-11 13:05:40|14160.3|14158.3|14160.1|14158.1|14160.4|14158.4|14159.6|14157.6|10
1649682350000|2022-04-11 13:05:50|14160.3|14158.3|14159.9|14157.9|14160.5|14158.5|14159.6|14157.6|14
1649682360000|2022-04-11 13:06:00|14159.8|14157.8|14156.3|14154.3|14159.8|14157.8|14155.4|14153.4|39
1649682370000|2022-04-11 13:06:10|14156.4|14154.4|14154.8|14152.8|14156.9|14154.9|14154.5|14152.5|53
1649682380000|2022-04-11 13:06:20|14154.6|14152.6|14157.3|14155.3|14157.3|14155.3|14154.1|14152.1|44
1649682390000|2022-04-11 13:06:30|14157.5|14155.5|14156.8|14154.8|14157.5|14155.5|14155.9|14153.9|30
1649682400000|2022-04-11 13:06:40|14156.6|14154.6|14158.3|14156.3|14159.1|14157.1|14155.9|14153.9|14
1649682410000|2022-04-11 13:06:50|14158.1|14156.1|14158.4|14156.4|14158.9|14156.9|14157.5|14155.5|14
1649682420000|2022-04-11 13:07:00|14158.8|14156.8|14156.5|14154.5|14159.3|14157.3|14156|14154|24
1649682430000|2022-04-11 13:07:10|14156.6|14154.6|14156.8|14154.8|14156.9|14154.9|14155.6|14153.6|16
1649682440000|2022-04-11 13:07:20|14156.6|14154.6|14154.3|14152.3|14156.6|14154.6|14153.9|14151.9|42
1649682450000|2022-04-11 13:07:30|14154|14152|14150.9|14148.9|14154.4|14152.4|14150.9|14148.9|68
1649682460000|2022-04-11 13:07:40|14150.8|14148.8|14150.9|14148.9|14152|14150|14150.5|14148.5|56
1649682470000|2022-04-11 13:07:50|14151.1|14149.1|14155|14153|14155.3|14153.3|14150.3|14148.3|106
1649682480000|2022-04-11 13:08:00|14154.9|14152.9|14153.6|14151.6|14155.3|14153.3|14153.3|14151.3|60
1649682490000|2022-04-11 13:08:10|14153.5|14151.5|14156|14154|14156.4|14154.4|14153.4|14151.4|25
1649682500000|2022-04-11 13:08:20|14155.9|14153.9|14154.3|14152.3|14156.5|14154.5|14154|14152|34
1649682510000|2022-04-11 13:08:30|14153.3|14151.3|14149.3|14147.3|14153.5|14151.5|14148.3|14146.3|72
1649682520000|2022-04-11 13:08:40|14149.4|14147.4|14150.9|14148.9|14151.5|14149.5|14148.5|14146.5|26
1649682530000|2022-04-11 13:08:50|14150.8|14148.8|14151.4|14149.4|14153.4|14151.4|14150.6|14148.6|43
1649682540000|2022-04-11 13:09:00|14151.8|14149.8|14148.5|14146.5|14152.4|14150.4|14147.6|14145.6|75
1649682550000|2022-04-11 13:09:10|14148.8|14146.8|14153.5|14151.5|14153.5|14151.5|14148.8|14146.8|37
1649682560000|2022-04-11 13:09:20|14153.4|14151.4|14153.9|14151.9|14155.1|14153.1|14152.8|14150.8|37
1649682570000|2022-04-11 13:09:30|14153.6|14151.6|14151.9|14149.9|14153.6|14151.6|14151.4|14149.4|17
1649682580000|2022-04-11 13:09:40|14151.8|14149.8|14151.8|14149.8|14152.5|14150.5|14151.1|14149.1|22
1649682590000|2022-04-11 13:09:50|14151.9|14149.9|14150.4|14148.4|14152.4|14150.4|14149.4|14147.4|36
1649682600000|2022-04-11 13:10:00|14150.3|14148.3|14153|14151|14153.1|14151.1|14148.8|14146.8|106
1649682610000|2022-04-11 13:10:10|14152.8|14150.8|14155|14153|14155.9|14153.9|14152.5|14150.5|32
1649682620000|2022-04-11 13:10:20|14155.1|14153.1|14154|14152|14155.1|14153.1|14153.5|14151.5|32
1649682630000|2022-04-11 13:10:30|14154.1|14152.1|14152.4|14150.4|14154.8|14152.8|14151.8|14149.8|15
1649682640000|2022-04-11 13:10:40|14152.3|14150.3|14152.4|14150.4|14153.4|14151.4|14152|14150|33
1649682650000|2022-04-11 13:10:50|14152.3|14150.3|14151.8|14149.8|14152.8|14150.8|14151.5|14149.5|17
1649682660000|2022-04-11 13:11:00|14151.6|14149.6|14150.9|14148.9|14152|14150|14150.5|14148.5|15
1649682670000|2022-04-11 13:11:10|14151|14149|14151.5|14149.5|14152.4|14150.4|14150.6|14148.6|75
1649682680000|2022-04-11 13:11:20|14151.4|14149.4|14148.8|14146.8|14151.5|14149.5|14147.9|14145.9|100
1649682690000|2022-04-11 13:11:30|14148.6|14146.6|14150.8|14148.8|14152.1|14150.1|14148.3|14146.3|45
1649682700000|2022-04-11 13:11:40|14150.6|14148.6|14151.5|14149.5|14152.8|14150.8|14150.3|14148.3|52
1649682710000|2022-04-11 13:11:50|14151.6|14149.6|14153.9|14151.9|14154.1|14152.1|14151.5|14149.5|55
1649682720000|2022-04-11 13:12:00|14154|14152|14151.4|14149.4|14155.3|14153.3|14150.5|14148.5|83
1649682730000|2022-04-11 13:12:10|14151.5|14149.5|14149.5|14147.5|14152.3|14150.3|14148.9|14146.9|33
1649682740000|2022-04-11 13:12:20|14149.4|14147.4|14147.8|14145.8|14149.4|14147.4|14146.5|14144.5|87
1649682750000|2022-04-11 13:12:30|14148.1|14146.1|14145.5|14143.5|14148.3|14146.3|14145.3|14143.3|78
1649682760000|2022-04-11 13:12:40|14145.6|14143.6|14147.4|14145.4|14148.3|14146.3|14145.3|14143.3|56
1649682770000|2022-04-11 13:12:50|14147.8|14145.8|14150|14148|14151.4|14149.4|14147.4|14145.4|42
1649682780000|2022-04-11 13:13:00|14150.3|14148.3|14151|14149|14151.5|14149.5|14150.1|14148.1|44
1649682790000|2022-04-11 13:13:10|14150.9|14148.9|14152.3|14150.3|14153|14151|14150.3|14148.3|38
1649682800000|2022-04-11 13:13:20|14152.4|14150.4|14153.5|14151.5|14153.8|14151.8|14151.3|14149.3|36
1649682810000|2022-04-11 13:13:30|14153.4|14151.4|14153.3|14151.3|14154.1|14152.1|14152.5|14150.5|28
1649682820000|2022-04-11 13:13:40|14153.4|14151.4|14152.5|14150.5|14154.3|14152.3|14152.5|14150.5|9
1649682830000|2022-04-11 13:13:50|14152.4|14150.4|14153.8|14151.8|14153.9|14151.9|14152.3|14150.3|17
1649682840000|2022-04-11 13:14:00|14153.9|14151.9|14152.6|14150.6|14154.5|14152.5|14152.5|14150.5|33
1649682850000|2022-04-11 13:14:10|14152.8|14150.8|14162.3|14160.3|14162.3|14160.3|14152.8|14150.8|192
1649682860000|2022-04-11 13:14:20|14162.5|14160.5|14161.8|14159.8|14164|14162|14161.8|14159.8|138
1649682870000|2022-04-11 13:14:30|14161.5|14159.5|14161.1|14159.1|14162.6|14160.6|14161.1|14159.1|45
1649682880000|2022-04-11 13:14:40|14161.3|14159.3|14162.3|14160.3|14162.3|14160.3|14161.1|14159.1|31
1649682890000|2022-04-11 13:14:50|14162.4|14160.4|14162.4|14160.4|14164|14162|14162.3|14160.3|71
1649682900000|2022-04-11 13:15:00|14162.6|14160.6|14167.1|14165.1|14167.1|14165.1|14162.6|14160.6|86
1649682910000|2022-04-11 13:15:10|14167|14165|14169.9|14167.9|14171.1|14169.1|14166.9|14164.9|159
1649682920000|2022-04-11 13:15:20|14169.8|14167.8|14168.5|14166.5|14170.1|14168.1|14168.3|14166.3|70
1649682930000|2022-04-11 13:15:30|14168.6|14166.6|14165.5|14163.5|14170.3|14168.3|14165.5|14163.5|60
1649682940000|2022-04-11 13:15:40|14165.8|14163.8|14167|14165|14167.5|14165.5|14165.5|14163.5|48
1649682950000|2022-04-11 13:15:50|14167.3|14165.3|14168.3|14166.3|14169.5|14167.5|14167.3|14165.3|35
1649682960000|2022-04-11 13:16:00|14168.5|14166.5|14166.8|14164.8|14168.5|14166.5|14166.5|14164.5|30
1649682970000|2022-04-11 13:16:10|14166.6|14164.6|14168|14166|14168.5|14166.5|14165.8|14163.8|53
1649682980000|2022-04-11 13:16:20|14167.9|14165.9|14170.4|14168.4|14170.4|14168.4|14167.9|14165.9|38
1649682990000|2022-04-11 13:16:30|14170.3|14168.3|14170.1|14168.1|14170.3|14168.3|14169.5|14167.5|18
1649683000000|2022-04-11 13:16:40|14169.9|14167.9|14169.8|14167.8|14170.8|14168.8|14169.6|14167.6|21
1649683010000|2022-04-11 13:16:50|14169.6|14167.6|14169.9|14167.9|14170.6|14168.6|14169|14167|28
1649683020000|2022-04-11 13:17:00|14170|14168|14168.3|14166.3|14170.5|14168.5|14168.3|14166.3|48
1649683030000|2022-04-11 13:17:10|14168.4|14166.4|14168.4|14166.4|14169|14167|14168|14166|12
1649683040000|2022-04-11 13:17:20|14168.5|14166.5|14169.3|14167.3|14169.8|14167.8|14168.4|14166.4|34
1649683050000|2022-04-11 13:17:30|14169.1|14167.1|14168.8|14166.8|14169.5|14167.5|14167.1|14165.1|34
1649683060000|2022-04-11 13:17:40|14169|14167|14167.8|14165.8|14169.1|14167.1|14167.8|14165.8|29
1649683070000|2022-04-11 13:17:50|14167.9|14165.9|14168|14166|14168.4|14166.4|14166.6|14164.6|30
1649683080000|2022-04-11 13:18:00|14167.8|14165.8|14167.5|14165.5|14167.9|14165.9|14166.5|14164.5|25
1649683090000|2022-04-11 13:18:10|14167.4|14165.4|14168|14166|14168.6|14166.6|14166.8|14164.8|23
1649683100000|2022-04-11 13:18:20|14167.8|14165.8|14167.4|14165.4|14168.5|14166.5|14166.8|14164.8|33
1649683110000|2022-04-11 13:18:30|14167.9|14165.9|14168.6|14166.6|14168.8|14166.8|14167.1|14165.1|30
1649683120000|2022-04-11 13:18:40|14168.8|14166.8|14167.8|14165.8|14169.5|14167.5|14167.8|14165.8|26
1649683130000|2022-04-11 13:18:50|14167.9|14165.9|14165.3|14163.3|14167.9|14165.9|14165|14163|52
1649683140000|2022-04-11 13:19:00|14165.4|14163.4|14166.8|14164.8|14167.6|14165.6|14164.4|14162.4|60
1649683150000|2022-04-11 13:19:10|14166.9|14164.9|14165.9|14163.9|14167|14165|14165.1|14163.1|31
1649683160000|2022-04-11 13:19:20|14165.8|14163.8|14164.9|14162.9|14165.9|14163.9|14164.4|14162.4|29
1649683170000|2022-04-11 13:19:30|14164.8|14162.8|14165.3|14163.3|14166|14164|14164.1|14162.1|38
1649683180000|2022-04-11 13:19:40|14165.4|14163.4|14163.6|14161.6|14166.1|14164.1|14163.5|14161.5|70
1649683190000|2022-04-11 13:19:50|14163.8|14161.8|14161.9|14159.9|14164.1|14162.1|14161.6|14159.6|52
1649683200000|2022-04-11 13:20:00|14162.4|14160.4|14162.4|14160.4|14163.1|14161.1|14160.9|14158.9|46
1649683210000|2022-04-11 13:20:10|14162.8|14160.8|14162|14160|14162.9|14160.9|14161.9|14159.9|27
1649683220000|2022-04-11 13:20:20|14161.9|14159.9|14160.5|14158.5|14162.3|14160.3|14160.1|14158.1|46
1649683230000|2022-04-11 13:20:30|14160.6|14158.6|14162.1|14160.1|14162.4|14160.4|14160.3|14158.3|36
1649683240000|2022-04-11 13:20:40|14162|14160|14162|14160|14162.1|14160.1|14160.3|14158.3|31
1649683250000|2022-04-11 13:20:50|14162.4|14160.4|14162.8|14160.8|14163.5|14161.5|14161.9|14159.9|28
1649683260000|2022-04-11 13:21:00|14162.9|14160.9|14167.8|14165.8|14168|14166|14162.5|14160.5|65
1649683270000|2022-04-11 13:21:10|14167.9|14165.9|14168.1|14166.1|14168.6|14166.6|14167.6|14165.6|73
1649683280000|2022-04-11 13:21:20|14168.3|14166.3|14168.1|14166.1|14168.6|14166.6|14167|14165|30
1649683290000|2022-04-11 13:21:30|14168.3|14166.3|14168.8|14166.8|14169.9|14167.9|14168.3|14166.3|48
1649683300000|2022-04-11 13:21:40|14168.9|14166.9|14169.5|14167.5|14169.5|14167.5|14168.1|14166.1|17
1649683310000|2022-04-11 13:21:50|14169.8|14167.8|14168.5|14166.5|14169.8|14167.8|14168.4|14166.4|23
1649683320000|2022-04-11 13:22:00|14168.6|14166.6|14165.9|14163.9|14168.6|14166.6|14165.1|14163.1|30
1649683330000|2022-04-11 13:22:10|14166|14164|14164.8|14162.8|14166.3|14164.3|14164.3|14162.3|33
1649683340000|2022-04-11 13:22:20|14164.9|14162.9|14163|14161|14164.9|14162.9|14162.9|14160.9|45
1649683350000|2022-04-11 13:22:30|14162.9|14160.9|14155.3|14153.3|14162.9|14160.9|14155.1|14153.1|201
1649683360000|2022-04-11 13:22:40|14155.5|14153.5|14152.6|14150.6|14155.5|14153.5|14152.6|14150.6|107
1649683370000|2022-04-11 13:22:50|14152.5|14150.5|14151.5|14149.5|14153.5|14151.5|14150.6|14148.6|94
1649683380000|2022-04-11 13:23:00|14150.5|14148.5|14153.6|14151.6|14153.8|14151.8|14150.3|14148.3|115
1649683390000|2022-04-11 13:23:10|14153.5|14151.5|14154|14152|14154.3|14152.3|14151.4|14149.4|42
1649683400000|2022-04-11 13:23:20|14153.5|14151.5|14154.8|14152.8|14154.9|14152.9|14153.4|14151.4|35
1649683410000|2022-04-11 13:23:30|14155|14153|14153.8|14151.8|14155|14153|14153.4|14151.4|21
1649683420000|2022-04-11 13:23:40|14153.9|14151.9|14154.8|14152.8|14156|14154|14153.5|14151.5|24
1649683430000|2022-04-11 13:23:50|14155|14153|14155|14153|14155|14153|14154.5|14152.5|25
1649683440000|2022-04-11 13:24:00|14154.9|14152.9|14154.5|14152.5|14154.9|14152.9|14151.3|14149.3|65
1649683450000|2022-04-11 13:24:10|14154.3|14152.3|14156|14154|14156.8|14154.8|14154.1|14152.1|44
1649683460000|2022-04-11 13:24:20|14156.1|14154.1|14158.5|14156.5|14158.9|14156.9|14155.8|14153.8|56
1649683470000|2022-04-11 13:24:30|14158.8|14156.8|14158.9|14156.9|14159.5|14157.5|14158.3|14156.3|31
1649683480000|2022-04-11 13:24:40|14158.8|14156.8|14159|14157|14159.5|14157.5|14158.1|14156.1|29
1649683490000|2022-04-11 13:24:50|14159.1|14157.1|14165.4|14163.4|14165.4|14163.4|14159.1|14157.1|91
1649683500000|2022-04-11 13:25:00|14165.3|14163.3|14163|14161|14165.3|14163.3|14159.4|14157.4|213
1649683510000|2022-04-11 13:25:10|14163.1|14161.1|14159.3|14157.3|14165.9|14163.9|14159.3|14157.3|176
1649683520000|2022-04-11 13:25:20|14159.1|14157.1|14156.8|14154.8|14159.1|14157.1|14155.6|14153.6|81
1649683530000|2022-04-11 13:25:30|14156.9|14154.9|14156|14154|14158.5|14156.5|14156|14154|42
1649683540000|2022-04-11 13:25:40|14156.1|14154.1|14156.8|14154.8|14157.3|14155.3|14155|14153|44
1649683550000|2022-04-11 13:25:50|14156.6|14154.6|14160|14158|14160.3|14158.3|14156.6|14154.6|50
1649683560000|2022-04-11 13:26:00|14159.9|14157.9|14157|14155|14160.3|14158.3|14157|14155|47
1649683570000|2022-04-11 13:26:10|14156.9|14154.9|14163.8|14161.8|14164.6|14162.6|14156.9|14154.9|107
1649683580000|2022-04-11 13:26:20|14163.5|14161.5|14164.1|14162.1|14164.5|14162.5|14161.8|14159.8|34
1649683590000|2022-04-11 13:26:30|14163.8|14161.8|14165.1|14163.1|14165.1|14163.1|14160.3|14158.3|83
1649683600000|2022-04-11 13:26:40|14165.3|14163.3|14165.8|14163.8|14168|14166|14163.9|14161.9|44
1649683610000|2022-04-11 13:26:50|14165.6|14163.6|14167|14165|14168.6|14166.6|14164.6|14162.6|57
1649683620000|2022-04-11 13:27:00|14167.1|14165.1|14167.5|14165.5|14168.6|14166.6|14166|14164|88
1649683630000|2022-04-11 13:27:10|14167.6|14165.6|14167|14165|14168.3|14166.3|14166|14164|43
1649683640000|2022-04-11 13:27:20|14166.9|14164.9|14166.3|14164.3|14167.3|14165.3|14165.1|14163.1|60
1649683650000|2022-04-11 13:27:30|14166.4|14164.4|14165|14163|14167.3|14165.3|14165|14163|58
1649683660000|2022-04-11 13:27:40|14164.9|14162.9|14168.9|14166.9|14169.3|14167.3|14164.8|14162.8|182
1649683670000|2022-04-11 13:27:50|14168.8|14166.8|14163.9|14161.9|14168.8|14166.8|14162.9|14160.9|116
1649683680000|2022-04-11 13:28:00|14163.8|14161.8|14163.3|14161.3|14166.8|14164.8|14162.4|14160.4|110
1649683690000|2022-04-11 13:28:10|14163.4|14161.4|14165.5|14163.5|14165.9|14163.9|14162.3|14160.3|50
1649683700000|2022-04-11 13:28:20|14165.3|14163.3|14166.5|14164.5|14166.9|14164.9|14164.1|14162.1|63
1649683710000|2022-04-11 13:28:30|14166.4|14164.4|14165|14163|14166.6|14164.6|14163|14161|81
1649683720000|2022-04-11 13:28:40|14165.1|14163.1|14168.6|14166.6|14168.9|14166.9|14165.1|14163.1|35
1649683730000|2022-04-11 13:28:50|14168.8|14166.8|14169.3|14167.3|14170.3|14168.3|14168.1|14166.1|117
1649683740000|2022-04-11 13:29:00|14169.4|14167.4|14163.5|14161.5|14169.5|14167.5|14163.4|14161.4|149
1649683750000|2022-04-11 13:29:10|14163.6|14161.6|14157.9|14155.9|14164.5|14162.5|14156.1|14154.1|214
1649683760000|2022-04-11 13:29:20|14157.8|14155.8|14156.4|14154.4|14160.8|14158.8|14156.3|14154.3|108
1649683770000|2022-04-11 13:29:30|14156.8|14154.8|14155.6|14153.6|14158.5|14156.5|14155.5|14153.5|124
1649683780000|2022-04-11 13:29:40|14156.1|14154.1|14155.1|14153.1|14157.1|14155.1|14153.5|14151.5|193
1649683790000|2022-04-11 13:29:50|14155|14153|14154.8|14152.8|14159.6|14157.6|14152.9|14150.9|374
1649683800000|2022-04-11 13:30:00|14154.3|14153.3|14161|14160|14163.9|14162.9|14150.6|14149.6|1516
1649683810000|2022-04-11 13:30:10|14160.4|14159.4|14170|14169|14172|14171|14155.1|14154.1|945
1649683820000|2022-04-11 13:30:20|14169.8|14168.8|14161.9|14160.9|14173.9|14172.9|14159.4|14158.4|930
1649683830000|2022-04-11 13:30:30|14162|14161|14170.5|14169.5|14170.5|14169.5|14153.5|14152.5|637
1649683840000|2022-04-11 13:30:40|14170.4|14169.4|14161.1|14160.1|14170.4|14169.4|14154.1|14153.1|595
1649683850000|2022-04-11 13:30:50|14160.9|14159.9|14163|14162|14163.4|14162.4|14152.8|14151.8|432
1649683860000|2022-04-11 13:31:00|14163.1|14162.1|14169.4|14168.4|14174.8|14173.8|14163|14162|613
1649683870000|2022-04-11 13:31:10|14169|14168|14169.9|14168.9|14172.8|14171.8|14161.8|14160.8|590
1649683880000|2022-04-11 13:31:20|14170.3|14169.3|14160.9|14159.9|14170.3|14169.3|14159.5|14158.5|399
1649683890000|2022-04-11 13:31:30|14161.1|14160.1|14162.3|14161.3|14168.8|14167.8|14158.1|14157.1|492
1649683900000|2022-04-11 13:31:40|14162.1|14161.1|14156.5|14155.5|14163.8|14162.8|14156.5|14155.5|690
1649683910000|2022-04-11 13:31:50|14156.6|14155.6|14155.8|14154.8|14157.8|14156.8|14153.6|14152.6|450
1649683920000|2022-04-11 13:32:00|14156|14155|14141|14140|14157|14156|14134.6|14133.6|1182
1649683930000|2022-04-11 13:32:10|14141.8|14140.8|14134.5|14133.5|14142.5|14141.5|14129|14128|831
1649683940000|2022-04-11 13:32:20|14134.3|14133.3|14138|14137|14139.9|14138.9|14131.3|14130.3|615
1649683950000|2022-04-11 13:32:30|14138.4|14137.4|14130.1|14129.1|14138.4|14137.4|14126.6|14125.6|386
1649683960000|2022-04-11 13:32:40|14129.3|14128.3|14124.5|14123.5|14132.3|14131.3|14122.3|14121.3|744
1649683970000|2022-04-11 13:32:50|14124.4|14123.4|14131.6|14130.6|14138.8|14137.8|14122.8|14121.8|742
1649683980000|2022-04-11 13:33:00|14131.4|14130.4|14120.5|14119.5|14131.5|14130.5|14120.5|14119.5|534
1649683990000|2022-04-11 13:33:10|14120.8|14119.8|14116.8|14115.8|14120.8|14119.8|14113.8|14112.8|620
1649684000000|2022-04-11 13:33:20|14117|14116|14128|14127|14128.3|14127.3|14117|14116|505
1649684010000|2022-04-11 13:33:30|14127.8|14126.8|14134.9|14133.9|14141.8|14140.8|14127|14126|710
1649684020000|2022-04-11 13:33:40|14134|14133|14126|14125|14134.5|14133.5|14122.8|14121.8|478
1649684030000|2022-04-11 13:33:50|14126.3|14125.3|14125.3|14124.3|14135.8|14134.8|14123.3|14122.3|466
1649684040000|2022-04-11 13:34:00|14124.8|14123.8|14128.1|14127.1|14132.4|14131.4|14120.6|14119.6|507
1649684050000|2022-04-11 13:34:10|14127.6|14126.6|14123.8|14122.8|14133.6|14132.6|14122.4|14121.4|368
1649684060000|2022-04-11 13:34:20|14123|14122|14124.3|14123.3|14127.5|14126.5|14121.5|14120.5|253
1649684070000|2022-04-11 13:34:30|14124.5|14123.5|14120.8|14119.8|14128.6|14127.6|14119.6|14118.6|333
1649684080000|2022-04-11 13:34:40|14120.4|14119.4|14122|14121|14122.8|14121.8|14115.9|14114.9|390
1649684090000|2022-04-11 13:34:50|14123.5|14122.5|14122.8|14121.8|14125.6|14124.6|14121.4|14120.4|306
1649684100000|2022-04-11 13:35:00|14122|14121|14115.8|14114.8|14133.8|14132.8|14115.8|14114.8|790
1649684110000|2022-04-11 13:35:10|14116.6|14115.6|14120.6|14119.6|14122.1|14121.1|14111|14110|540
1649684120000|2022-04-11 13:35:20|14120.9|14119.9|14121.8|14120.8|14125|14124|14120|14119|327
1649684130000|2022-04-11 13:35:30|14121|14120|14130.3|14129.3|14130.4|14129.4|14116.1|14115.1|420
1649684140000|2022-04-11 13:35:40|14130.4|14129.4|14128|14127|14139.3|14138.3|14125.5|14124.5|539
1649684150000|2022-04-11 13:35:50|14127.8|14126.8|14131.9|14130.9|14135.6|14134.6|14127|14126|416
1649684160000|2022-04-11 13:36:00|14132|14131|14128.3|14127.3|14136.1|14135.1|14128|14127|359
1649684170000|2022-04-11 13:36:10|14128|14127|14143.8|14142.8|14151.1|14150.1|14127.4|14126.4|987
1649684180000|2022-04-11 13:36:20|14144|14143|14149.3|14148.3|14151.5|14150.5|14144|14143|417
1649684190000|2022-04-11 13:36:30|14148.9|14147.9|14167|14166|14168|14167|14148.4|14147.4|635
1649684200000|2022-04-11 13:36:40|14166.8|14165.8|14154.1|14153.1|14170.5|14169.5|14153.9|14152.9|794
1649684210000|2022-04-11 13:36:50|14154.5|14153.5|14153.3|14152.3|14155.4|14154.4|14146.4|14145.4|488
1649684220000|2022-04-11 13:37:00|14153.5|14152.5|14154|14153|14160|14159|14152.3|14151.3|376
1649684230000|2022-04-11 13:37:10|14153.9|14152.9|14150.3|14149.3|14155.3|14154.3|14146|14145|391
1649684240000|2022-04-11 13:37:20|14149.9|14148.9|14147.4|14146.4|14150.9|14149.9|14143.1|14142.1|278
1649684250000|2022-04-11 13:37:30|14148.4|14147.4|14142.8|14141.8|14149|14148|14141.8|14140.8|233
1649684260000|2022-04-11 13:37:40|14142.3|14141.3|14139.5|14138.5|14144.4|14143.4|14137.8|14136.8|307
1649684270000|2022-04-11 13:37:50|14139.1|14138.1|14132.8|14131.8|14139.4|14138.4|14130.8|14129.8|374
1649684280000|2022-04-11 13:38:00|14132.6|14131.6|14142.3|14141.3|14149.8|14148.8|14131.3|14130.3|411
1649684290000|2022-04-11 13:38:10|14141.6|14140.6|14135.4|14134.4|14141.6|14140.6|14132.3|14131.3|247
1649684300000|2022-04-11 13:38:20|14135.5|14134.5|14132.9|14131.9|14138.9|14137.9|14132.5|14131.5|312
1649684310000|2022-04-11 13:38:30|14133.4|14132.4|14110.4|14109.4|14139.6|14138.6|14107.5|14106.5|1321
1649684320000|2022-04-11 13:38:40|14109.9|14108.9|14121.5|14120.5|14121.9|14120.9|14106.6|14105.6|730
1649684330000|2022-04-11 13:38:50|14121.1|14120.1|14113.5|14112.5|14121.1|14120.1|14112.6|14111.6|369
1649684340000|2022-04-11 13:39:00|14114|14113|14125.5|14124.5|14128.5|14127.5|14113.5|14112.5|571
1649684350000|2022-04-11 13:39:10|14124.9|14123.9|14116.3|14115.3|14124.9|14123.9|14114|14113|420
1649684360000|2022-04-11 13:39:20|14116|14115|14116.3|14115.3|14118.3|14117.3|14109.8|14108.8|428
1649684370000|2022-04-11 13:39:30|14116|14115|14110.4|14109.4|14116|14115|14109.6|14108.6|254
1649684380000|2022-04-11 13:39:40|14110.5|14109.5|14108.8|14107.8|14112.5|14111.5|14105.8|14104.8|334
1649684390000|2022-04-11 13:39:50|14108.5|14107.5|14107.3|14106.3|14111.6|14110.6|14106|14105|354
1649684400000|2022-04-11 13:40:00|14106.6|14105.6|14118|14117|14121.6|14120.6|14106.6|14105.6|613
1649684410000|2022-04-11 13:40:10|14117.8|14116.8|14106.5|14105.5|14119|14118|14101.6|14100.6|697
1649684420000|2022-04-11 13:40:20|14106.6|14105.6|14102.3|14101.3|14107.1|14106.1|14098.6|14097.6|585
1649684430000|2022-04-11 13:40:30|14102|14101|14098.8|14097.8|14104.4|14103.4|14097.1|14096.1|457
1649684440000|2022-04-11 13:40:40|14098.6|14097.6|14100.6|14099.6|14106.1|14105.1|14096.8|14095.8|436
1649684450000|2022-04-11 13:40:50|14100.5|14099.5|14110.6|14109.6|14111|14110|14100.5|14099.5|368
1649684460000|2022-04-11 13:41:00|14107|14106|14106.5|14105.5|14109|14108|14101.8|14100.8|370
1649684470000|2022-04-11 13:41:10|14106.3|14105.3|14103.3|14102.3|14106.5|14105.5|14098.5|14097.5|288
1649684480000|2022-04-11 13:41:20|14103.8|14102.8|14107.5|14106.5|14110.1|14109.1|14103.3|14102.3|260
1649684490000|2022-04-11 13:41:30|14107.3|14106.3|14120.6|14119.6|14123.3|14122.3|14107.3|14106.3|802
1649684500000|2022-04-11 13:41:40|14121|14120|14115.8|14114.8|14121|14120|14110.3|14109.3|296
1649684510000|2022-04-11 13:41:50|14116.1|14115.1|14113.1|14112.1|14118|14117|14110.6|14109.6|357
1649684520000|2022-04-11 13:42:00|14115.3|14114.3|14125.1|14124.1|14125.1|14124.1|14110.5|14109.5|397
1649684530000|2022-04-11 13:42:10|14125.9|14124.9|14120.5|14119.5|14129.8|14128.8|14116.8|14115.8|617
1649684540000|2022-04-11 13:42:20|14120|14119|14127.1|14126.1|14130.9|14129.9|14119.3|14118.3|373
1649684550000|2022-04-11 13:42:30|14126.3|14125.3|14125|14124|14131.8|14130.8|14124.8|14123.8|441
1649684560000|2022-04-11 13:42:40|14125.3|14124.3|14131.5|14130.5|14139.5|14138.5|14124.8|14123.8|749
1649684570000|2022-04-11 13:42:50|14131.3|14130.3|14133|14132|14134.3|14133.3|14128.8|14127.8|261
1649684580000|2022-04-11 13:43:00|14133.1|14132.1|14125.3|14124.3|14137.1|14136.1|14125.3|14124.3|319
1649684590000|2022-04-11 13:43:10|14126|14125|14130.3|14129.3|14132|14131|14123.5|14122.5|365
1649684600000|2022-04-11 13:43:20|14129.1|14128.1|14119.8|14118.8|14131.1|14130.1|14119.3|14118.3|393
1649684610000|2022-04-11 13:43:30|14119.3|14118.3|14120.6|14119.6|14124.9|14123.9|14118.9|14117.9|193
1649684620000|2022-04-11 13:43:40|14120.4|14119.4|14137.5|14136.5|14142.3|14141.3|14118.8|14117.8|483
1649684630000|2022-04-11 13:43:50|14137|14136|14141.4|14140.4|14142.4|14141.4|14136|14135|265
1649684640000|2022-04-11 13:44:00|14141.3|14140.3|14160.8|14159.8|14163|14162|14141.3|14140.3|940
1649684650000|2022-04-11 13:44:10|14160.5|14159.5|14158|14157|14164.9|14163.9|14154.9|14153.9|782
1649684660000|2022-04-11 13:44:20|14158.3|14157.3|14160.8|14159.8|14165.3|14164.3|14156.3|14155.3|332
1649684670000|2022-04-11 13:44:30|14160.9|14159.9|14152|14151|14162.9|14161.9|14151.3|14150.3|270
1649684680000|2022-04-11 13:44:40|14152.3|14151.3|14151.5|14150.5|14153.9|14152.9|14145.6|14144.6|401
1649684690000|2022-04-11 13:44:50|14152.8|14151.8|14159.1|14158.1|14161|14160|14150.3|14149.3|339
1649684700000|2022-04-11 13:45:00|14159|14158|14156|14155|14163.4|14162.4|14150.3|14149.3|530
1649684710000|2022-04-11 13:45:10|14156.5|14155.5|14157.8|14156.8|14167.1|14166.1|14155.4|14154.4|469
1649684720000|2022-04-11 13:45:20|14157.9|14156.9|14151|14150|14161.3|14160.3|14150.3|14149.3|286
1649684730000|2022-04-11 13:45:30|14150.6|14149.6|14143.5|14142.5|14152.3|14151.3|14138|14137|612
1649684740000|2022-04-11 13:45:40|14142.1|14141.1|14154|14153|14156.8|14155.8|14142.1|14141.1|289
1649684750000|2022-04-11 13:45:50|14153.9|14152.9|14159.5|14158.5|14159.9|14158.9|14149.3|14148.3|230
1649684760000|2022-04-11 13:46:00|14160.1|14159.1|14172.3|14171.3|14172.3|14171.3|14155|14154|753
1649684770000|2022-04-11 13:46:10|14173|14172|14181.5|14180.5|14185.6|14184.6|14162|14161|1072
1649684780000|2022-04-11 13:46:20|14182.5|14181.5|14183.5|14182.5|14184.8|14183.8|14177.1|14176.1|420
1649684790000|2022-04-11 13:46:30|14182.5|14181.5|14173.8|14172.8|14185.4|14184.4|14172|14171|453
1649684800000|2022-04-11 13:46:40|14170.6|14169.6|14165.4|14164.4|14172|14171|14163.5|14162.5|364
1649684810000|2022-04-11 13:46:50|14165.8|14164.8|14161.8|14160.8|14166|14165|14153.8|14152.8|417
1649684820000|2022-04-11 13:47:00|14162.3|14161.3|14152.5|14151.5|14162.5|14161.5|14152.5|14151.5|425
1649684830000|2022-04-11 13:47:10|14152.3|14151.3|14156.5|14155.5|14160.3|14159.3|14149.3|14148.3|379
1649684840000|2022-04-11 13:47:20|14156.8|14155.8|14159|14158|14162.1|14161.1|14152.3|14151.3|488
1649684850000|2022-04-11 13:47:30|14158.8|14157.8|14168.5|14167.5|14170.3|14169.3|14157.5|14156.5|295
1649684860000|2022-04-11 13:47:40|14167.8|14166.8|14174.3|14173.3|14175.4|14174.4|14167.8|14166.8|316
1649684870000|2022-04-11 13:47:50|14174.1|14173.1|14177.5|14176.5|14178.6|14177.6|14171.8|14170.8|257
1649684880000|2022-04-11 13:48:00|14176.5|14175.5|14174|14173|14186.5|14185.5|14173|14172|611
1649684890000|2022-04-11 13:48:10|14173.5|14172.5|14180.3|14179.3|14182.3|14181.3|14173.1|14172.1|362
1649684900000|2022-04-11 13:48:20|14179.8|14178.8|14188.5|14187.5|14191.8|14190.8|14179.3|14178.3|757
1649684910000|2022-04-11 13:48:30|14188.3|14187.3|14186.3|14185.3|14191.6|14190.6|14179.3|14178.3|585
1649684920000|2022-04-11 13:48:40|14186.8|14185.8|14178.3|14177.3|14188.3|14187.3|14178|14177|226
1649684930000|2022-04-11 13:48:50|14178.8|14177.8|14175.5|14174.5|14179.4|14178.4|14170.5|14169.5|336
1649684940000|2022-04-11 13:49:00|14175.8|14174.8|14175.5|14174.5|14182.1|14181.1|14175.5|14174.5|272
1649684950000|2022-04-11 13:49:10|14175.6|14174.6|14185|14184|14188.8|14187.8|14174|14173|345
1649684960000|2022-04-11 13:49:20|14184.5|14183.5|14186.3|14185.3|14190.8|14189.8|14184.4|14183.4|243
1649684970000|2022-04-11 13:49:30|14186.5|14185.5|14181.3|14180.3|14194|14193|14181.3|14180.3|474
1649684980000|2022-04-11 13:49:40|14181.8|14180.8|14182.5|14181.5|14187.8|14186.8|14181.8|14180.8|176
1649684990000|2022-04-11 13:49:50|14181.8|14180.8|14171.4|14170.4|14182|14181|14170.8|14169.8|276
1649685000000|2022-04-11 13:50:00|14171.5|14170.5|14166.6|14165.6|14173.3|14172.3|14162.9|14161.9|481
1649685010000|2022-04-11 13:50:10|14166.8|14165.8|14181.5|14180.5|14181.8|14180.8|14163.5|14162.5|523
1649685020000|2022-04-11 13:50:20|14181.6|14180.6|14181.9|14180.9|14181.9|14180.9|14176.8|14175.8|308
1649685030000|2022-04-11 13:50:30|14182.3|14181.3|14192.1|14191.1|14192.3|14191.3|14182.3|14181.3|394
1649685040000|2022-04-11 13:50:40|14192|14191|14188.5|14187.5|14192|14191|14186.8|14185.8|253
1649685050000|2022-04-11 13:50:50|14188.3|14187.3|14177.5|14176.5|14189.6|14188.6|14173.3|14172.3|366
1649685060000|2022-04-11 13:51:00|14177.6|14176.6|14163.9|14162.9|14179.3|14178.3|14162.8|14161.8|599
1649685070000|2022-04-11 13:51:10|14163.5|14162.5|14159.3|14158.3|14164.9|14163.9|14157.9|14156.9|437
1649685080000|2022-04-11 13:51:20|14158.8|14157.8|14158.8|14157.8|14161.8|14160.8|14154|14153|330
1649685090000|2022-04-11 13:51:30|14158.5|14157.5|14156.1|14155.1|14161.5|14160.5|14154.3|14153.3|256
1649685100000|2022-04-11 13:51:40|14155.8|14154.8|14143.4|14142.4|14156.5|14155.5|14143.4|14142.4|407
1649685110000|2022-04-11 13:51:50|14142.8|14141.8|14145.5|14144.5|14152.5|14151.5|14141.4|14140.4|434
1649685120000|2022-04-11 13:52:00|14144.5|14143.5|14150.9|14149.9|14150.9|14149.9|14138.8|14137.8|482
1649685130000|2022-04-11 13:52:10|14150.4|14149.4|14157.3|14156.3|14157.3|14156.3|14148.4|14147.4|242
1649685140000|2022-04-11 13:52:20|14158|14157|14159.5|14158.5|14163.8|14162.8|14154.5|14153.5|502
1649685150000|2022-04-11 13:52:30|14158.4|14157.4|14154|14153|14160|14159|14152|14151|194
1649685160000|2022-04-11 13:52:40|14153.6|14152.6|14157|14156|14159.8|14158.8|14147|14146|211
1649685170000|2022-04-11 13:52:50|14156.9|14155.9|14152.9|14151.9|14162.3|14161.3|14152.9|14151.9|234
1649685180000|2022-04-11 13:53:00|14153.6|14152.6|14156.4|14155.4|14158|14157|14150.9|14149.9|311
1649685190000|2022-04-11 13:53:10|14156.3|14155.3|14153.9|14152.9|14159.3|14158.3|14150.4|14149.4|308
1649685200000|2022-04-11 13:53:20|14155|14154|14167.8|14166.8|14172.4|14171.4|14155|14154|480
1649685210000|2022-04-11 13:53:30|14167.3|14166.3|14169.5|14168.5|14170.8|14169.8|14164.9|14163.9|182
1649685220000|2022-04-11 13:53:40|14170|14169|14163.5|14162.5|14172.8|14171.8|14160.6|14159.6|241
1649685230000|2022-04-11 13:53:50|14163.6|14162.6|14158.3|14157.3|14166.3|14165.3|14157.8|14156.8|225
1649685240000|2022-04-11 13:54:00|14157.9|14156.9|14165|14164|14169.9|14168.9|14157.9|14156.9|251
1649685250000|2022-04-11 13:54:10|14164.3|14163.3|14161|14160|14167.6|14166.6|14155.3|14154.3|297
1649685260000|2022-04-11 13:54:20|14160.9|14159.9|14157.8|14156.8|14164.3|14163.3|14157|14156|150
1649685270000|2022-04-11 13:54:30|14157.9|14156.9|14156.1|14155.1|14162|14161|14152.8|14151.8|268
1649685280000|2022-04-11 13:54:40|14157.1|14156.1|14152|14151|14157.1|14156.1|14147.8|14146.8|405
1649685290000|2022-04-11 13:54:50|14151.9|14150.9|14158.5|14157.5|14164.1|14163.1|14151.9|14150.9|289
1649685300000|2022-04-11 13:55:00|14158.8|14157.8|14150.5|14149.5|14166|14165|14148.6|14147.6|402
1649685310000|2022-04-11 13:55:10|14150.3|14149.3|14145.9|14144.9|14152.5|14151.5|14143|14142|338
1649685320000|2022-04-11 13:55:20|14146|14145|14145.5|14144.5|14154.3|14153.3|14144.6|14143.6|316
1649685330000|2022-04-11 13:55:30|14145.4|14144.4|14136.6|14135.6|14146|14145|14133.9|14132.9|494
1649685340000|2022-04-11 13:55:40|14136.5|14135.5|14141.8|14140.8|14142.3|14141.3|14134.3|14133.3|260
1649685350000|2022-04-11 13:55:50|14142.5|14141.5|14141.8|14140.8|14144.8|14143.8|14138|14137|162
1649685360000|2022-04-11 13:56:00|14141.9|14140.9|14136.1|14135.1|14143.5|14142.5|14135.3|14134.3|181
1649685370000|2022-04-11 13:56:10|14136.5|14135.5|14148.5|14147.5|14154.5|14153.5|14136.5|14135.5|373
1649685380000|2022-04-11 13:56:20|14148.3|14147.3|14154.5|14153.5|14160|14159|14148.3|14147.3|406
1649685390000|2022-04-11 13:56:30|14153.9|14152.9|14158.3|14157.3|14163|14162|14152.8|14151.8|245
1649685400000|2022-04-11 13:56:40|14159.3|14158.3|14148.6|14147.6|14162.8|14161.8|14148|14147|282
1649685410000|2022-04-11 13:56:50|14148.3|14147.3|14142.8|14141.8|14151.4|14150.4|14142.6|14141.6|231
1649685420000|2022-04-11 13:57:00|14142.6|14141.6|14155.4|14154.4|14159.1|14158.1|14142|14141|359
1649685430000|2022-04-11 13:57:10|14155.3|14154.3|14156|14155|14158.1|14157.1|14149.3|14148.3|195
1649685440000|2022-04-11 13:57:20|14155.8|14154.8|14155.9|14154.9|14156.8|14155.8|14149.8|14148.8|118
1649685450000|2022-04-11 13:57:30|14155.8|14154.8|14149.9|14148.9|14157.5|14156.5|14146.8|14145.8|168
1649685460000|2022-04-11 13:57:40|14149.8|14148.8|14150.3|14149.3|14155|14154|14149.1|14148.1|191
1649685470000|2022-04-11 13:57:50|14150.9|14149.9|14158.3|14157.3|14159|14158|14147.3|14146.3|225
1649685480000|2022-04-11 13:58:00|14158.5|14157.5|14153.3|14152.3|14160.9|14159.9|14149.1|14148.1|342
1649685490000|2022-04-11 13:58:10|14153|14152|14151.3|14150.3|14155.9|14154.9|14147.8|14146.8|205
1649685500000|2022-04-11 13:58:20|14151.6|14150.6|14155.3|14154.3|14157|14156|14148.5|14147.5|239
1649685510000|2022-04-11 13:58:30|14156.1|14155.1|14144.1|14143.1|14160.4|14159.4|14143.5|14142.5|421
1649685520000|2022-04-11 13:58:40|14144.6|14143.6|14151.3|14150.3|14154.8|14153.8|14143.8|14142.8|371
1649685530000|2022-04-11 13:58:50|14151.5|14150.5|14144.8|14143.8|14153.9|14152.9|14143.3|14142.3|136
1649685540000|2022-04-11 13:59:00|14144.3|14143.3|14143.5|14142.5|14149.8|14148.8|14141.8|14140.8|223
1649685550000|2022-04-11 13:59:10|14145.8|14144.8|14137.6|14136.6|14146|14145|14134.5|14133.5|437
1649685560000|2022-04-11 13:59:20|14137.1|14136.1|14139.3|14138.3|14142.5|14141.5|14131.1|14130.1|533
1649685570000|2022-04-11 13:59:30|14139.8|14138.8|14137|14136|14140.3|14139.3|14134|14133|193
1649685580000|2022-04-11 13:59:40|14137.5|14136.5|14141.5|14140.5|14142.8|14141.8|14136|14135|244
1649685590000|2022-04-11 13:59:50|14142.5|14141.5|14136.9|14135.9|14143.8|14142.8|14136.5|14135.5|218
1649685600000|2022-04-11 14:00:00|14136.5|14135.5|14132.5|14131.5|14136.8|14135.8|14131.4|14130.4|430
1649685610000|2022-04-11 14:00:10|14132.6|14131.6|14125|14124|14132.6|14131.6|14121.9|14120.9|758
1649685620000|2022-04-11 14:00:20|14124.1|14123.1|14128.1|14127.1|14131.1|14130.1|14120.3|14119.3|385
1649685630000|2022-04-11 14:00:30|14128.3|14127.3|14124.3|14123.3|14129.8|14128.8|14123.4|14122.4|153
1649685640000|2022-04-11 14:00:40|14124.5|14123.5|14126.8|14125.8|14130.3|14129.3|14123.1|14122.1|202
1649685650000|2022-04-11 14:00:50|14127.3|14126.3|14129.9|14128.9|14130|14129|14122.5|14121.5|218
1649685660000|2022-04-11 14:01:00|14129.6|14128.6|14137.3|14136.3|14142.5|14141.5|14129|14128|497
1649685670000|2022-04-11 14:01:10|14137.5|14136.5|14143.1|14142.1|14148|14147|14136.5|14135.5|440
1649685680000|2022-04-11 14:01:20|14143.6|14142.6|14144|14143|14150.9|14149.9|14141.1|14140.1|246
1649685690000|2022-04-11 14:01:30|14143.8|14142.8|14148.5|14147.5|14152.1|14151.1|14143.8|14142.8|228
1649685700000|2022-04-11 14:01:40|14148.4|14147.4|14160|14159|14161.5|14160.5|14148|14147|547
1649685710000|2022-04-11 14:01:50|14160.3|14159.3|14163.5|14162.5|14165.8|14164.8|14157|14156|366
1649685720000|2022-04-11 14:02:00|14163.4|14162.4|14174.3|14173.3|14184.4|14183.4|14162|14161|1321
1649685730000|2022-04-11 14:02:10|14174|14173|14177.8|14176.8|14185.1|14184.1|14173.8|14172.8|790
1649685740000|2022-04-11 14:02:20|14177.9|14176.9|14172.4|14171.4|14177.9|14176.9|14171.3|14170.3|254
1649685750000|2022-04-11 14:02:30|14172.1|14171.1|14166.4|14165.4|14173.6|14172.6|14165.8|14164.8|312
1649685760000|2022-04-11 14:02:40|14166.8|14165.8|14165.5|14164.5|14170.6|14169.6|14162.5|14161.5|442
1649685770000|2022-04-11 14:02:50|14164|14163|14169.5|14168.5|14171.5|14170.5|14159.3|14158.3|235
1649685780000|2022-04-11 14:03:00|14169.8|14168.8|14167.3|14166.3|14174.1|14173.1|14166|14165|372
1649685790000|2022-04-11 14:03:10|14168|14167|14160.3|14159.3|14170.1|14169.1|14157.3|14156.3|272
1649685800000|2022-04-11 14:03:20|14159.9|14158.9|14158|14157|14160|14159|14151.8|14150.8|343
1649685810000|2022-04-11 14:03:30|14157.4|14156.4|14155|14154|14157.6|14156.6|14151.8|14150.8|212
1649685820000|2022-04-11 14:03:40|14155.1|14154.1|14148.5|14147.5|14157.5|14156.5|14148.1|14147.1|207
1649685830000|2022-04-11 14:03:50|14148.6|14147.6|14152.8|14151.8|14153.5|14152.5|14146.5|14145.5|290
1649685840000|2022-04-11 14:04:00|14152.9|14151.9|14140.8|14139.8|14155|14154|14140.6|14139.6|377
1649685850000|2022-04-11 14:04:10|14141.4|14140.4|14142.8|14141.8|14144.6|14143.6|14137|14136|636
1649685860000|2022-04-11 14:04:20|14142.5|14141.5|14134.6|14133.6|14144.3|14143.3|14134.1|14133.1|292
1649685870000|2022-04-11 14:04:30|14135.3|14134.3|14143.3|14142.3|14144.3|14143.3|14134.5|14133.5|199
1649685880000|2022-04-11 14:04:40|14143|14142|14141.3|14140.3|14143.4|14142.4|14135|14134|246
1649685890000|2022-04-11 14:04:50|14141|14140|14136.3|14135.3|14143.8|14142.8|14136.3|14135.3|142
1649685900000|2022-04-11 14:05:00|14136.5|14135.5|14125.3|14124.3|14136.5|14135.5|14122.8|14121.8|645
1649685910000|2022-04-11 14:05:10|14125.4|14124.4|14120.6|14119.6|14129.3|14128.3|14119.3|14118.3|421
1649685920000|2022-04-11 14:05:20|14121|14120|14130.1|14129.1|14130.8|14129.8|14119|14118|319
1649685930000|2022-04-11 14:05:30|14130|14129|14134.5|14133.5|14137.1|14136.1|14127.9|14126.9|318
1649685940000|2022-04-11 14:05:40|14134.6|14133.6|14132.5|14131.5|14134.6|14133.6|14126.8|14125.8|187
1649685950000|2022-04-11 14:05:50|14132.1|14131.1|14129.1|14128.1|14133.8|14132.8|14129|14128|104
1649685960000|2022-04-11 14:06:00|14129.5|14128.5|14122.1|14121.1|14129.5|14128.5|14122.1|14121.1|268
1649685970000|2022-04-11 14:06:10|14122.8|14121.8|14131.4|14130.4|14133.5|14132.5|14120.6|14119.6|278
1649685980000|2022-04-11 14:06:20|14130.8|14129.8|14140.3|14139.3|14141.8|14140.8|14130.8|14129.8|403
1649685990000|2022-04-11 14:06:30|14140.8|14139.8|14147.3|14146.3|14148|14147|14140|14139|317
1649686000000|2022-04-11 14:06:40|14147|14146|14147|14146|14147.5|14146.5|14144.4|14143.4|232
1649686010000|2022-04-11 14:06:50|14146.5|14145.5|14153.8|14152.8|14153.9|14152.9|14146.3|14145.3|381
1649686020000|2022-04-11 14:07:00|14153.5|14152.5|14156|14155|14160.8|14159.8|14151.1|14150.1|373
1649686030000|2022-04-11 14:07:10|14156.1|14155.1|14159.3|14158.3|14161.6|14160.6|14151.5|14150.5|266
1649686040000|2022-04-11 14:07:20|14159.1|14158.1|14157.3|14156.3|14161.3|14160.3|14155.3|14154.3|195
1649686050000|2022-04-11 14:07:30|14157|14156|14154.5|14153.5|14157|14156|14148|14147|205
1649686060000|2022-04-11 14:07:40|14154.3|14153.3|14156.8|14155.8|14160.3|14159.3|14149.5|14148.5|256
1649686070000|2022-04-11 14:07:50|14157|14156|14156.3|14155.3|14159.5|14158.5|14152.5|14151.5|213
1649686080000|2022-04-11 14:08:00|14156.5|14155.5|14154.3|14153.3|14164.8|14163.8|14153.8|14152.8|488
1649686090000|2022-04-11 14:08:10|14153.9|14152.9|14155.3|14154.3|14155.8|14154.8|14148.5|14147.5|236
1649686100000|2022-04-11 14:08:20|14154.9|14153.9|14154.8|14153.8|14160.1|14159.1|14153.4|14152.4|164
1649686110000|2022-04-11 14:08:30|14154.6|14153.6|14147.4|14146.4|14155.3|14154.3|14147|14146|161
1649686120000|2022-04-11 14:08:40|14147.3|14146.3|14144.5|14143.5|14149.8|14148.8|14144.4|14143.4|215
1649686130000|2022-04-11 14:08:50|14144.8|14143.8|14152.8|14151.8|14154|14153|14143.3|14142.3|220
1649686140000|2022-04-11 14:09:00|14152.3|14151.3|14155|14154|14162.3|14161.3|14152.3|14151.3|319
1649686150000|2022-04-11 14:09:10|14155.1|14154.1|14166.1|14165.1|14166.1|14165.1|14154|14153|209
1649686160000|2022-04-11 14:09:20|14166|14165|14156|14155|14166.1|14165.1|14155.4|14154.4|172
1649686170000|2022-04-11 14:09:30|14154.9|14153.9|14158.6|14157.6|14160.6|14159.6|14154.3|14153.3|120
1649686180000|2022-04-11 14:09:40|14160.1|14159.1|14159.8|14158.8|14163.6|14162.6|14156.8|14155.8|217
1649686190000|2022-04-11 14:09:50|14159.5|14158.5|14157|14156|14160.6|14159.6|14154.5|14153.5|120
1649686200000|2022-04-11 14:10:00|14155.3|14154.3|14160|14159|14160.4|14159.4|14149.6|14148.6|267
1649686210000|2022-04-11 14:10:10|14160.5|14159.5|14175.9|14174.9|14176.3|14175.3|14159.5|14158.5|480
1649686220000|2022-04-11 14:10:20|14175.8|14174.8|14145.3|14144.3|14176.3|14175.3|14141.9|14140.9|860
1649686230000|2022-04-11 14:10:30|14145.5|14144.5|14148.4|14147.4|14151.5|14150.5|14142|14141|418
1649686240000|2022-04-11 14:10:40|14148.3|14147.3|14140.5|14139.5|14148.5|14147.5|14133.8|14132.8|403
1649686250000|2022-04-11 14:10:50|14140.6|14139.6|14140|14139|14141.3|14140.3|14132.9|14131.9|260
1649686260000|2022-04-11 14:11:00|14140.1|14139.1|14136.8|14135.8|14142.9|14141.9|14136.8|14135.8|252
1649686270000|2022-04-11 14:11:10|14137.5|14136.5|14137|14136|14137.5|14136.5|14130|14129|265
1649686280000|2022-04-11 14:11:20|14137.5|14136.5|14143.5|14142.5|14154.3|14153.3|14137.3|14136.3|550
1649686290000|2022-04-11 14:11:30|14143.3|14142.3|14147.5|14146.5|14147.8|14146.8|14140.8|14139.8|169
1649686300000|2022-04-11 14:11:40|14147.6|14146.6|14140.1|14139.1|14148.1|14147.1|14137|14136|195
1649686310000|2022-04-11 14:11:50|14139.5|14138.5|14148.4|14147.4|14148.4|14147.4|14139|14138|104
1649686320000|2022-04-11 14:12:00|14148.3|14147.3|14149|14148|14152|14151|14140.8|14139.8|319
1649686330000|2022-04-11 14:12:10|14148.9|14147.9|14154.5|14153.5|14156.3|14155.3|14148.8|14147.8|241
1649686340000|2022-04-11 14:12:20|14154.3|14153.3|14145.8|14144.8|14156.5|14155.5|14145.5|14144.5|158
1649686350000|2022-04-11 14:12:30|14145.5|14144.5|14142.3|14141.3|14147.3|14146.3|14137.3|14136.3|254
1649686360000|2022-04-11 14:12:40|14142|14141|14142.8|14141.8|14145|14144|14140.5|14139.5|111
1649686370000|2022-04-11 14:12:50|14142.6|14141.6|14142.6|14141.6|14147.3|14146.3|14138|14137|158
1649686380000|2022-04-11 14:13:00|14142.5|14141.5|14142|14141|14146.3|14145.3|14139|14138|136
1649686390000|2022-04-11 14:13:10|14141.8|14140.8|14136.5|14135.5|14145.3|14144.3|14136|14135|192
1649686400000|2022-04-11 14:13:20|14137.5|14136.5|14135|14134|14138.9|14137.9|14131.1|14130.1|327
1649686410000|2022-04-11 14:13:30|14134.6|14133.6|14131.8|14130.8|14139|14138|14131.1|14130.1|120
1649686420000|2022-04-11 14:13:40|14132|14131|14132.9|14131.9|14134.3|14133.3|14127.8|14126.8|264
1649686430000|2022-04-11 14:13:50|14132.8|14131.8|14130.8|14129.8|14135.3|14134.3|14128.3|14127.3|253
1649686440000|2022-04-11 14:14:00|14130.5|14129.5|14130.3|14129.3|14136.8|14135.8|14128.4|14127.4|229
1649686450000|2022-04-11 14:14:10|14130.5|14129.5|14130.5|14129.5|14132.3|14131.3|14123.9|14122.9|296
1649686460000|2022-04-11 14:14:20|14130.4|14129.4|14130.8|14129.8|14134.3|14133.3|14128.4|14127.4|128
1649686470000|2022-04-11 14:14:30|14131.4|14130.4|14124.3|14123.3|14132.3|14131.3|14123.9|14122.9|189
1649686480000|2022-04-11 14:14:40|14124.4|14123.4|14130.8|14129.8|14131.3|14130.3|14124|14123|138
1649686490000|2022-04-11 14:14:50|14129.5|14128.5|14136.3|14135.3|14136.5|14135.5|14128.6|14127.6|213
1649686500000|2022-04-11 14:15:00|14136.5|14135.5|14127.3|14126.3|14141.9|14140.9|14127.1|14126.1|345
1649686510000|2022-04-11 14:15:10|14127.5|14126.5|14130.3|14129.3|14131.3|14130.3|14123.4|14122.4|297
1649686520000|2022-04-11 14:15:20|14130|14129|14132.8|14131.8|14135.3|14134.3|14129.3|14128.3|201
1649686530000|2022-04-11 14:15:30|14133.4|14132.4|14134.3|14133.3|14137.5|14136.5|14131.5|14130.5|188
1649686540000|2022-04-11 14:15:40|14134|14133|14134|14133|14139.8|14138.8|14133.3|14132.3|206
1649686550000|2022-04-11 14:15:50|14134.1|14133.1|14138.5|14137.5|14144.8|14143.8|14134|14133|260
1649686560000|2022-04-11 14:16:00|14137.8|14136.8|14144.8|14143.8|14146.8|14145.8|14135|14134|318
1649686570000|2022-04-11 14:16:10|14145.3|14144.3|14144.8|14143.8|14147.3|14146.3|14143.5|14142.5|197
1649686580000|2022-04-11 14:16:20|14144.9|14143.9|14146.5|14145.5|14150.6|14149.6|14139.9|14138.9|434
1649686590000|2022-04-11 14:16:30|14146.3|14145.3|14158.3|14157.3|14164.1|14163.1|14145.5|14144.5|493
1649686600000|2022-04-11 14:16:40|14158.1|14157.1|14158.5|14157.5|14159.8|14158.8|14153.8|14152.8|402
1649686610000|2022-04-11 14:16:50|14158.8|14157.8|14154.1|14153.1|14158.8|14157.8|14150.8|14149.8|170
1649686620000|2022-04-11 14:17:00|14154.8|14153.8|14155.6|14154.6|14162.3|14161.3|14153.3|14152.3|283
1649686630000|2022-04-11 14:17:10|14155.5|14154.5|14158.5|14157.5|14161.3|14160.3|14151.1|14150.1|193
1649686640000|2022-04-11 14:17:20|14158.3|14157.3|14144.4|14143.4|14158.3|14157.3|14144|14143|262
1649686650000|2022-04-11 14:17:30|14144.5|14143.5|14132.5|14131.5|14145.5|14144.5|14131.5|14130.5|322
1649686660000|2022-04-11 14:17:40|14133|14132|14132|14131|14135.1|14134.1|14129.5|14128.5|273
1649686670000|2022-04-11 14:17:50|14131.5|14130.5|14127|14126|14131.8|14130.8|14125.1|14124.1|275
1649686680000|2022-04-11 14:18:00|14127.3|14126.3|14120.5|14119.5|14130|14129|14119|14118|508
1649686690000|2022-04-11 14:18:10|14121|14120|14111.8|14110.8|14121|14120|14111.3|14110.3|610
1649686700000|2022-04-11 14:18:20|14111.5|14110.5|14111|14110|14111.8|14110.8|14103.9|14102.9|572
1649686710000|2022-04-11 14:18:30|14111.1|14110.1|14111.9|14110.9|14116.5|14115.5|14110.1|14109.1|338
1649686720000|2022-04-11 14:18:40|14111.8|14110.8|14111.5|14110.5|14115.3|14114.3|14109|14108|223
1649686730000|2022-04-11 14:18:50|14112|14111|14113.1|14112.1|14113.3|14112.3|14107.8|14106.8|157
1649686740000|2022-04-11 14:19:00|14113|14112|14107|14106|14113.3|14112.3|14106.4|14105.4|271
1649686750000|2022-04-11 14:19:10|14106.8|14105.8|14102.6|14101.6|14107.1|14106.1|14100.4|14099.4|433
1649686760000|2022-04-11 14:19:20|14102.3|14101.3|14102.8|14101.8|14106.4|14105.4|14101.8|14100.8|190
1649686770000|2022-04-11 14:19:30|14102.9|14101.9|14106.3|14105.3|14112.8|14111.8|14102.9|14101.9|320
1649686780000|2022-04-11 14:19:40|14106.8|14105.8|14106.5|14105.5|14111|14110|14102.8|14101.8|150
1649686790000|2022-04-11 14:19:50|14106|14105|14107.3|14106.3|14109.5|14108.5|14104.9|14103.9|229
1649686800000|2022-04-11 14:20:00|14107.4|14106.4|14113.8|14112.8|14115.8|14114.8|14103.5|14102.5|306
1649686810000|2022-04-11 14:20:10|14114|14113|14113.3|14112.3|14115.4|14114.4|14108.8|14107.8|169
1649686820000|2022-04-11 14:20:20|14113.1|14112.1|14116|14115|14116.3|14115.3|14109|14108|206
1649686830000|2022-04-11 14:20:30|14116.1|14115.1|14116.6|14115.6|14118.5|14117.5|14113.4|14112.4|259
1649686840000|2022-04-11 14:20:40|14116.8|14115.8|14113.8|14112.8|14119|14118|14113|14112|204
1649686850000|2022-04-11 14:20:50|14114|14113|14109|14108|14114|14113|14108.3|14107.3|183
1649686860000|2022-04-11 14:21:00|14109.4|14108.4|14113.9|14112.9|14116|14115|14107.8|14106.8|228
1649686870000|2022-04-11 14:21:10|14113.8|14112.8|14108.1|14107.1|14114|14113|14105.8|14104.8|215
1649686880000|2022-04-11 14:21:20|14108.5|14107.5|14108|14107|14111.3|14110.3|14108|14107|120
1649686890000|2022-04-11 14:21:30|14108.3|14107.3|14111.5|14110.5|14111.5|14110.5|14106.5|14105.5|99
1649686900000|2022-04-11 14:21:40|14111.3|14110.3|14109.6|14108.6|14113.1|14112.1|14106|14105|140
1649686910000|2022-04-11 14:21:50|14109.8|14108.8|14111.5|14110.5|14115.3|14114.3|14109|14108|122
1649686920000|2022-04-11 14:22:00|14111.8|14110.8|14112.3|14111.3|14115.4|14114.4|14108|14107|222
1649686930000|2022-04-11 14:22:10|14113|14112|14111|14110|14113.9|14112.9|14107.6|14106.6|143
1649686940000|2022-04-11 14:22:20|14111.1|14110.1|14108.6|14107.6|14111.1|14110.1|14107.6|14106.6|92
1649686950000|2022-04-11 14:22:30|14108.8|14107.8|14099.3|14098.3|14109.5|14108.5|14099|14098|380
1649686960000|2022-04-11 14:22:40|14099.4|14098.4|14113.9|14112.9|14114.4|14113.4|14098.5|14097.5|345
1649686970000|2022-04-11 14:22:50|14114|14113|14116.3|14115.3|14116.6|14115.6|14111.4|14110.4|255
1649686980000|2022-04-11 14:23:00|14116.4|14115.4|14108.8|14107.8|14116.6|14115.6|14107.3|14106.3|198
1649686990000|2022-04-11 14:23:10|14108.9|14107.9|14106.1|14105.1|14113.4|14112.4|14104|14103|153
1649687000000|2022-04-11 14:23:20|14106.3|14105.3|14101.3|14100.3|14107.5|14106.5|14100.5|14099.5|247
1649687010000|2022-04-11 14:23:30|14101.1|14100.1|14103.3|14102.3|14105.8|14104.8|14099|14098|222
1649687020000|2022-04-11 14:23:40|14103.4|14102.4|14106.6|14105.6|14112.1|14111.1|14103.4|14102.4|147
1649687030000|2022-04-11 14:23:50|14107|14106|14107.5|14106.5|14108.1|14107.1|14103.5|14102.5|119
1649687040000|2022-04-11 14:24:00|14108.3|14107.3|14109.8|14108.8|14111.8|14110.8|14105.5|14104.5|213
1649687050000|2022-04-11 14:24:10|14109.5|14108.5|14108.6|14107.6|14110.6|14109.6|14108|14107|69
1649687060000|2022-04-11 14:24:20|14108.8|14107.8|14115.5|14114.5|14116|14115|14108.5|14107.5|228
1649687070000|2022-04-11 14:24:30|14115.3|14114.3|14109.5|14108.5|14117|14116|14108.9|14107.9|179
1649687080000|2022-04-11 14:24:40|14109.8|14108.8|14108.5|14107.5|14110|14109|14102.5|14101.5|202
1649687090000|2022-04-11 14:24:50|14108.8|14107.8|14104.4|14103.4|14109.8|14108.8|14102.6|14101.6|147
1649687100000|2022-04-11 14:25:00|14104.1|14103.1|14112.8|14111.8|14117.3|14116.3|14104.1|14103.1|459
1649687110000|2022-04-11 14:25:10|14112.6|14111.6|14108.4|14107.4|14114.6|14113.6|14107.4|14106.4|137
1649687120000|2022-04-11 14:25:20|14108.3|14107.3|14106.4|14105.4|14109.3|14108.3|14103.4|14102.4|184
1649687130000|2022-04-11 14:25:30|14106.3|14105.3|14109.8|14108.8|14110.9|14109.9|14105.3|14104.3|117
1649687140000|2022-04-11 14:25:40|14109.3|14108.3|14105.1|14104.1|14109.5|14108.5|14105.1|14104.1|84
1649687150000|2022-04-11 14:25:50|14104.9|14103.9|14098.5|14097.5|14105.8|14104.8|14098.5|14097.5|254
1649687160000|2022-04-11 14:26:00|14098.9|14097.9|14097.8|14096.8|14103.6|14102.6|14096.3|14095.3|308
1649687170000|2022-04-11 14:26:10|14097.4|14096.4|14087.8|14086.8|14101.1|14100.1|14087.1|14086.1|1108
1649687180000|2022-04-11 14:26:20|14087.1|14086.1|14095.8|14094.8|14096.8|14095.8|14086.9|14085.9|494
1649687190000|2022-04-11 14:26:30|14095.4|14094.4|14092.9|14091.9|14097.6|14096.6|14091.6|14090.6|259
1649687200000|2022-04-11 14:26:40|14093|14092|14080.9|14079.9|14093|14092|14079.9|14078.9|794
1649687210000|2022-04-11 14:26:50|14081|14080|14077.3|14076.3|14082.4|14081.4|14077|14076|395
1649687220000|2022-04-11 14:27:00|14078.4|14077.4|14070.8|14069.8|14078.4|14077.4|14067.4|14066.4|1293
1649687230000|2022-04-11 14:27:10|14071.3|14070.3|14076.8|14075.8|14077.1|14076.1|14069.5|14068.5|415
1649687240000|2022-04-11 14:27:20|14076.6|14075.6|14074|14073|14077.3|14076.3|14072.3|14071.3|249
1649687250000|2022-04-11 14:27:30|14074.3|14073.3|14070.5|14069.5|14075.5|14074.5|14068.6|14067.6|218
1649687260000|2022-04-11 14:27:40|14070.1|14069.1|14073.6|14072.6|14074.8|14073.8|14069.5|14068.5|153
1649687270000|2022-04-11 14:27:50|14073.5|14072.5|14070.6|14069.6|14073.5|14072.5|14070.6|14069.6|137
1649687280000|2022-04-11 14:28:00|14071.3|14070.3|14075.8|14074.8|14075.8|14074.8|14070.5|14069.5|174
1649687290000|2022-04-11 14:28:10|14075.6|14074.6|14073.3|14072.3|14075.8|14074.8|14069.9|14068.9|146
1649687300000|2022-04-11 14:28:20|14073.1|14072.1|14073.8|14072.8|14075.3|14074.3|14071.3|14070.3|115
1649687310000|2022-04-11 14:28:30|14073.5|14072.5|14068.3|14067.3|14073.9|14072.9|14068.3|14067.3|171
1649687320000|2022-04-11 14:28:40|14068.5|14067.5|14064.3|14063.3|14068.5|14067.5|14059.5|14058.5|554
1649687330000|2022-04-11 14:28:50|14065.1|14064.1|14060.1|14059.1|14065.1|14064.1|14059.4|14058.4|223
1649687340000|2022-04-11 14:29:00|14060|14059|14060.5|14059.5|14062.3|14061.3|14057.9|14056.9|264
1649687350000|2022-04-11 14:29:10|14060.6|14059.6|14065.8|14064.8|14066.5|14065.5|14060.3|14059.3|309
1649687360000|2022-04-11 14:29:20|14065.4|14064.4|14066.9|14065.9|14067.1|14066.1|14063.8|14062.8|213
1649687370000|2022-04-11 14:29:30|14067.1|14066.1|14072.6|14071.6|14072.6|14071.6|14063.9|14062.9|476
1649687380000|2022-04-11 14:29:40|14072.4|14071.4|14073.4|14072.4|14073.5|14072.5|14068.9|14067.9|241
1649687390000|2022-04-11 14:29:50|14073.3|14072.3|14075.6|14074.6|14075.6|14074.6|14068.9|14067.9|294
1649687400000|2022-04-11 14:30:00|14075.9|14074.9|14068.5|14067.5|14076.9|14075.9|14067|14066|289
1649687410000|2022-04-11 14:30:10|14067.4|14066.4|14072.1|14071.1|14073.6|14072.6|14066.1|14065.1|237
1649687420000|2022-04-11 14:30:20|14072.9|14071.9|14072.5|14071.5|14075.1|14074.1|14069.9|14068.9|284
1649687430000|2022-04-11 14:30:30|14072.6|14071.6|14075|14074|14076.5|14075.5|14072|14071|211
1649687440000|2022-04-11 14:30:40|14074.8|14073.8|14074.8|14073.8|14077.1|14076.1|14071.8|14070.8|239
1649687450000|2022-04-11 14:30:50|14074|14073|14080.5|14079.5|14081|14080|14073.8|14072.8|220
1649687460000|2022-04-11 14:31:00|14080.1|14079.1|14081|14080|14088|14087|14078|14077|559
1649687470000|2022-04-11 14:31:10|14081.3|14080.3|14085.8|14084.8|14086.1|14085.1|14080.3|14079.3|180
1649687480000|2022-04-11 14:31:20|14085.3|14084.3|14085.8|14084.8|14088.4|14087.4|14085.1|14084.1|242
1649687490000|2022-04-11 14:31:30|14085.1|14084.1|14089.8|14088.8|14089.8|14088.8|14085|14084|277
1649687500000|2022-04-11 14:31:40|14089.1|14088.1|14090.3|14089.3|14092.4|14091.4|14088.9|14087.9|330
1649687510000|2022-04-11 14:31:50|14090.4|14089.4|14089.5|14088.5|14092|14091|14086.6|14085.6|148
1649687520000|2022-04-11 14:32:00|14089.8|14088.8|14088.8|14087.8|14090.3|14089.3|14086.6|14085.6|152
1649687530000|2022-04-11 14:32:10|14088.6|14087.6|14094.4|14093.4|14094.8|14093.8|14088.6|14087.6|303
1649687540000|2022-04-11 14:32:20|14093.9|14092.9|14092.3|14091.3|14098.3|14097.3|14091.8|14090.8|351
1649687550000|2022-04-11 14:32:30|14092|14091|14089.9|14088.9|14093.3|14092.3|14089.4|14088.4|189
1649687560000|2022-04-11 14:32:40|14090.1|14089.1|14091.8|14090.8|14092.9|14091.9|14088.3|14087.3|172
1649687570000|2022-04-11 14:32:50|14091.4|14090.4|14090.5|14089.5|14093.4|14092.4|14089.4|14088.4|108
1649687580000|2022-04-11 14:33:00|14090.4|14089.4|14090.9|14089.9|14092.8|14091.8|14089.6|14088.6|139
1649687590000|2022-04-11 14:33:10|14090.5|14089.5|14092.9|14091.9|14094.5|14093.5|14090.5|14089.5|145
1649687600000|2022-04-11 14:33:20|14093|14092|14094.4|14093.4|14095.9|14094.9|14091.5|14090.5|246
1649687610000|2022-04-11 14:33:30|14094.5|14093.5|14092.4|14091.4|14096.5|14095.5|14090.1|14089.1|275
1649687620000|2022-04-11 14:33:40|14092.3|14091.3|14091.3|14090.3|14092.8|14091.8|14089.1|14088.1|183
1649687630000|2022-04-11 14:33:50|14091.8|14090.8|14093.6|14092.6|14093.9|14092.9|14090.1|14089.1|132
1649687640000|2022-04-11 14:34:00|14093.8|14092.8|14102.9|14101.9|14103.5|14102.5|14093.6|14092.6|534
1649687650000|2022-04-11 14:34:10|14103|14102|14101.5|14100.5|14112.1|14111.1|14101.5|14100.5|630
1649687660000|2022-04-11 14:34:20|14101.4|14100.4|14101.5|14100.5|14102.6|14101.6|14099|14098|217
1649687670000|2022-04-11 14:34:30|14100.9|14099.9|14109.5|14108.5|14110.6|14109.6|14099.8|14098.8|291
1649687680000|2022-04-11 14:34:40|14109.4|14108.4|14104.5|14103.5|14110.1|14109.1|14104.4|14103.4|281
1649687690000|2022-04-11 14:34:50|14104.6|14103.6|14102.1|14101.1|14104.6|14103.6|14101.1|14100.1|237
1649687700000|2022-04-11 14:35:00|14101.8|14100.8|14102.1|14101.1|14105.1|14104.1|14098.4|14097.4|542
1649687710000|2022-04-11 14:35:10|14102|14101|14104|14103|14105.6|14104.6|14100.5|14099.5|317
1649687720000|2022-04-11 14:35:20|14103.9|14102.9|14108.1|14107.1|14108.5|14107.5|14102|14101|156
1649687730000|2022-04-11 14:35:30|14108.3|14107.3|14102.3|14101.3|14108.3|14107.3|14099.5|14098.5|154
1649687740000|2022-04-11 14:35:40|14102.4|14101.4|14097|14096|14102.8|14101.8|14096.8|14095.8|234
1649687750000|2022-04-11 14:35:50|14096.9|14095.9|14097.5|14096.5|14097.5|14096.5|14093.4|14092.4|364
1649687760000|2022-04-11 14:36:00|14098.8|14097.8|14095.4|14094.4|14098.8|14097.8|14094.1|14093.1|180
1649687770000|2022-04-11 14:36:10|14095.5|14094.5|14091|14090|14096.1|14095.1|14087.8|14086.8|358
1649687780000|2022-04-11 14:36:20|14091.3|14090.3|14087.3|14086.3|14092.3|14091.3|14087.1|14086.1|132
1649687790000|2022-04-11 14:36:30|14087.1|14086.1|14089.5|14088.5|14090.6|14089.6|14086.3|14085.3|212
1649687800000|2022-04-11 14:36:40|14089.4|14088.4|14087.5|14086.5|14090.8|14089.8|14084.4|14083.4|318
1649687810000|2022-04-11 14:36:50|14086.9|14085.9|14082.9|14081.9|14086.9|14085.9|14081.9|14080.9|205
1649687820000|2022-04-11 14:37:00|14082.6|14081.6|14086.9|14085.9|14087.1|14086.1|14080.1|14079.1|276
1649687830000|2022-04-11 14:37:10|14088.6|14087.6|14090.4|14089.4|14091.6|14090.6|14086.4|14085.4|300
1649687840000|2022-04-11 14:37:20|14090.5|14089.5|14084.6|14083.6|14090.5|14089.5|14084.6|14083.6|132
1649687850000|2022-04-11 14:37:30|14084.8|14083.8|14081.3|14080.3|14085.4|14084.4|14080.4|14079.4|196
1649687860000|2022-04-11 14:37:40|14081.1|14080.1|14079.9|14078.9|14083.3|14082.3|14078.1|14077.1|258
1649687870000|2022-04-11 14:37:50|14079.8|14078.8|14074.3|14073.3|14080.5|14079.5|14073.9|14072.9|362
1649687880000|2022-04-11 14:38:00|14074.1|14073.1|14075|14074|14079.3|14078.3|14073.4|14072.4|353
1649687890000|2022-04-11 14:38:10|14075.1|14074.1|14075.4|14074.4|14077.5|14076.5|14072.8|14071.8|221
1649687900000|2022-04-11 14:38:20|14075.1|14074.1|14072.4|14071.4|14077|14076|14070.9|14069.9|240
1649687910000|2022-04-11 14:38:30|14072.5|14071.5|14071.6|14070.6|14073.6|14072.6|14070|14069|197
1649687920000|2022-04-11 14:38:40|14071.4|14070.4|14071.9|14070.9|14072.4|14071.4|14068.8|14067.8|138
1649687930000|2022-04-11 14:38:50|14071.8|14070.8|14073.5|14072.5|14074.3|14073.3|14070.4|14069.4|119
1649687940000|2022-04-11 14:39:00|14073.6|14072.6|14071.9|14070.9|14076.4|14075.4|14071.9|14070.9|255
1649687950000|2022-04-11 14:39:10|14071.4|14070.4|14072.9|14071.9|14074.3|14073.3|14069.9|14068.9|97
1649687960000|2022-04-11 14:39:20|14072.8|14071.8|14067.1|14066.1|14073.3|14072.3|14066.9|14065.9|136
1649687970000|2022-04-11 14:39:30|14067|14066|14071.3|14070.3|14072.1|14071.1|14066.4|14065.4|206
1649687980000|2022-04-11 14:39:40|14071.4|14070.4|14074.5|14073.5|14075.1|14074.1|14070.8|14069.8|109
1649687990000|2022-04-11 14:39:50|14074.6|14073.6|14071|14070|14074.6|14073.6|14070|14069|123
1649688000000|2022-04-11 14:40:00|14071.6|14070.6|14066|14065|14072.1|14071.1|14063|14062|289
1649688010000|2022-04-11 14:40:10|14065.8|14064.8|14062.4|14061.4|14066.1|14065.1|14061.6|14060.6|167
1649688020000|2022-04-11 14:40:20|14062.5|14061.5|14056.6|14055.6|14062.6|14061.6|14054.6|14053.6|660
1649688030000|2022-04-11 14:40:30|14056.8|14055.8|14056.8|14055.8|14060.3|14059.3|14055.8|14054.8|159
1649688040000|2022-04-11 14:40:40|14056.9|14055.9|14057.6|14056.6|14059.3|14058.3|14054.4|14053.4|302
1649688050000|2022-04-11 14:40:50|14057.8|14056.8|14056.3|14055.3|14057.8|14056.8|14055.4|14054.4|162
1649688060000|2022-04-11 14:41:00|14056.6|14055.6|14056.5|14055.5|14057|14056|14051.9|14050.9|316
1649688070000|2022-04-11 14:41:10|14056.9|14055.9|14055.6|14054.6|14060.9|14059.9|14055.5|14054.5|217
1649688080000|2022-04-11 14:41:20|14056|14055|14053.8|14052.8|14059.8|14058.8|14053.4|14052.4|135
1649688090000|2022-04-11 14:41:30|14053.9|14052.9|14053.4|14052.4|14057|14056|14053.3|14052.3|125
1649688100000|2022-04-11 14:41:40|14053.6|14052.6|14053.3|14052.3|14055.3|14054.3|14053|14052|133
1649688110000|2022-04-11 14:41:50|14053.5|14052.5|14053.8|14052.8|14055.8|14054.8|14051.4|14050.4|174
1649688120000|2022-04-11 14:42:00|14054|14053|14057|14056|14058.4|14057.4|14051.3|14050.3|314
1649688130000|2022-04-11 14:42:10|14057.1|14056.1|14055.1|14054.1|14059.3|14058.3|14055|14054|215
1649688140000|2022-04-11 14:42:20|14055|14054|14051|14050|14056|14055|14050.8|14049.8|209
1649688150000|2022-04-11 14:42:30|14051.1|14050.1|14054.3|14053.3|14054.3|14053.3|14048.9|14047.9|273
1649688160000|2022-04-11 14:42:40|14052.9|14051.9|14048.3|14047.3|14053.4|14052.4|14047.9|14046.9|217
1649688170000|2022-04-11 14:42:50|14048.4|14047.4|14049.9|14048.9|14050.9|14049.9|14046.9|14045.9|176
1649688180000|2022-04-11 14:43:00|14050.3|14049.3|14046.3|14045.3|14051.8|14050.8|14046.3|14045.3|212
1649688190000|2022-04-11 14:43:10|14046.1|14045.1|14044.8|14043.8|14048.3|14047.3|14044.4|14043.4|365
1649688200000|2022-04-11 14:43:20|14044.9|14043.9|14043.8|14042.8|14044.9|14043.9|14040.8|14039.8|358
1649688210000|2022-04-11 14:43:30|14043.9|14042.9|14044|14043|14048.9|14047.9|14042.4|14041.4|242
1649688220000|2022-04-11 14:43:40|14044.3|14043.3|14045|14044|14045.4|14044.4|14042.9|14041.9|78
1649688230000|2022-04-11 14:43:50|14045.4|14044.4|14039|14038|14046.8|14045.8|14037.9|14036.9|408
1649688240000|2022-04-11 14:44:00|14038.6|14037.6|14038.5|14037.5|14042.1|14041.1|14038.1|14037.1|208
1649688250000|2022-04-11 14:44:10|14038.6|14037.6|14038.1|14037.1|14041.8|14040.8|14037.6|14036.6|167
1649688260000|2022-04-11 14:44:20|14038|14037|14038.9|14037.9|14040.4|14039.4|14037|14036|131
1649688270000|2022-04-11 14:44:30|14039.3|14038.3|14039.5|14038.5|14040.8|14039.8|14038.3|14037.3|167
1649688280000|2022-04-11 14:44:40|14039.4|14038.4|14043.8|14042.8|14043.8|14042.8|14038.9|14037.9|186
1649688290000|2022-04-11 14:44:50|14043.6|14042.6|14043.3|14042.3|14047|14046|14042.8|14041.8|239
1649688300000|2022-04-11 14:45:00|14043|14042|14046.4|14045.4|14049.4|14048.4|14043|14042|428
1649688310000|2022-04-11 14:45:10|14046.6|14045.6|14048.1|14047.1|14049.3|14048.3|14045.5|14044.5|202
1649688320000|2022-04-11 14:45:20|14048.5|14047.5|14048.9|14047.9|14050.4|14049.4|14048|14047|171
1649688330000|2022-04-11 14:45:30|14048.6|14047.6|14040.4|14039.4|14049|14048|14039.9|14038.9|240
1649688340000|2022-04-11 14:45:40|14040.5|14039.5|14040.1|14039.1|14041.1|14040.1|14038.9|14037.9|183
1649688350000|2022-04-11 14:45:50|14041.4|14040.4|14044.4|14043.4|14045.8|14044.8|14041.4|14040.4|153
1649688360000|2022-04-11 14:46:00|14044.5|14043.5|14041.6|14040.6|14044.8|14043.8|14038.4|14037.4|169
1649688370000|2022-04-11 14:46:10|14041.5|14040.5|14039.9|14038.9|14043.3|14042.3|14039.9|14038.9|160
1649688380000|2022-04-11 14:46:20|14040|14039|14039.1|14038.1|14041.1|14040.1|14038.8|14037.8|179
1649688390000|2022-04-11 14:46:30|14039.4|14038.4|14035.1|14034.1|14039.4|14038.4|14035|14034|284
1649688400000|2022-04-11 14:46:40|14035|14034|14038.4|14037.4|14039|14038|14032.9|14031.9|247
1649688410000|2022-04-11 14:46:50|14038.5|14037.5|14040.1|14039.1|14041.1|14040.1|14038.1|14037.1|184
1649688420000|2022-04-11 14:47:00|14039.9|14038.9|14042.3|14041.3|14042.9|14041.9|14038.8|14037.8|170
1649688430000|2022-04-11 14:47:10|14042.4|14041.4|14045.4|14044.4|14047.4|14046.4|14042.4|14041.4|294
1649688440000|2022-04-11 14:47:20|14045.5|14044.5|14046.3|14045.3|14049.3|14048.3|14042.6|14041.6|162
1649688450000|2022-04-11 14:47:30|14046.4|14045.4|14046.8|14045.8|14049.1|14048.1|14045.5|14044.5|174
1649688460000|2022-04-11 14:47:40|14046.9|14045.9|14045.9|14044.9|14046.9|14045.9|14042|14041|142
1649688470000|2022-04-11 14:47:50|14046|14045|14046|14045|14046.3|14045.3|14043.5|14042.5|86
1649688480000|2022-04-11 14:48:00|14046.3|14045.3|14048.8|14047.8|14048.8|14047.8|14044.8|14043.8|192
1649688490000|2022-04-11 14:48:10|14048.6|14047.6|14049.6|14048.6|14051.9|14050.9|14047.8|14046.8|403
1649688500000|2022-04-11 14:48:20|14049.8|14048.8|14046.3|14045.3|14050.9|14049.9|14043.4|14042.4|211
1649688510000|2022-04-11 14:48:30|14046.1|14045.1|14044.9|14043.9|14046.3|14045.3|14041.6|14040.6|162
1649688520000|2022-04-11 14:48:40|14045|14044|14045.9|14044.9|14047.8|14046.8|14043.5|14042.5|127
1649688530000|2022-04-11 14:48:50|14045.8|14044.8|14048.4|14047.4|14049.4|14048.4|14044.8|14043.8|105
1649688540000|2022-04-11 14:49:00|14048.3|14047.3|14046.5|14045.5|14049.6|14048.6|14045.5|14044.5|116
1649688550000|2022-04-11 14:49:10|14046.4|14045.4|14038.6|14037.6|14047.1|14046.1|14038.6|14037.6|255
1649688560000|2022-04-11 14:49:20|14038.4|14037.4|14036.9|14035.9|14038.4|14037.4|14036|14035|250
1649688570000|2022-04-11 14:49:30|14036.4|14035.4|14034.6|14033.6|14036.4|14035.4|14030.5|14029.5|391
1649688580000|2022-04-11 14:49:40|14034.8|14033.8|14034.3|14033.3|14036.5|14035.5|14033.8|14032.8|167
1649688590000|2022-04-11 14:49:50|14034.4|14033.4|14030.9|14029.9|14035.8|14034.8|14030.9|14029.9|183
1649688600000|2022-04-11 14:50:00|14031|14030|14029.8|14028.8|14033.3|14032.3|14029.8|14028.8|293
1649688610000|2022-04-11 14:50:10|14029.9|14028.9|14036.9|14035.9|14037.8|14036.8|14029.8|14028.8|215
1649688620000|2022-04-11 14:50:20|14037.4|14036.4|14037.4|14036.4|14041|14040|14036.5|14035.5|192
1649688630000|2022-04-11 14:50:30|14037.5|14036.5|14038.6|14037.6|14040.1|14039.1|14036.5|14035.5|164
1649688640000|2022-04-11 14:50:40|14038.5|14037.5|14039|14038|14042|14041|14036.8|14035.8|173
1649688650000|2022-04-11 14:50:50|14039.1|14038.1|14040.3|14039.3|14041|14040|14037.8|14036.8|99
1649688660000|2022-04-11 14:51:00|14040.5|14039.5|14046.8|14045.8|14048.1|14047.1|14039.1|14038.1|344
1649688670000|2022-04-11 14:51:10|14046.9|14045.9|14044.8|14043.8|14047.1|14046.1|14041.1|14040.1|180
1649688680000|2022-04-11 14:51:20|14044.6|14043.6|14046.4|14045.4|14047.3|14046.3|14040.4|14039.4|198
1649688690000|2022-04-11 14:51:30|14046.3|14045.3|14046.5|14045.5|14049|14048|14046.1|14045.1|139
1649688700000|2022-04-11 14:51:40|14046.4|14045.4|14045.9|14044.9|14048.9|14047.9|14045|14044|157
1649688710000|2022-04-11 14:51:50|14046|14045|14049|14048|14051.6|14050.6|14046|14045|518
1649688720000|2022-04-11 14:52:00|14048.8|14047.8|14046.5|14045.5|14048.8|14047.8|14043.3|14042.3|304
1649688730000|2022-04-11 14:52:10|14046.4|14045.4|14048.6|14047.6|14050.3|14049.3|14042.3|14041.3|261
1649688740000|2022-04-11 14:52:20|14048.8|14047.8|14046.4|14045.4|14049.4|14048.4|14045.4|14044.4|142
1649688750000|2022-04-11 14:52:30|14045.4|14044.4|14039.9|14038.9|14045.4|14044.4|14037.6|14036.6|229
1649688760000|2022-04-11 14:52:40|14040|14039|14045|14044|14046.4|14045.4|14039|14038|160
1649688770000|2022-04-11 14:52:50|14044.9|14043.9|14044.5|14043.5|14046.1|14045.1|14041.4|14040.4|136
1649688780000|2022-04-11 14:53:00|14044.8|14043.8|14044.9|14043.9|14045.3|14044.3|14042.6|14041.6|97
1649688790000|2022-04-11 14:53:10|14044.5|14043.5|14048|14047|14048.6|14047.6|14043.1|14042.1|120
1649688800000|2022-04-11 14:53:20|14048.1|14047.1|14049.8|14048.8|14050.8|14049.8|14047.4|14046.4|200
1649688810000|2022-04-11 14:53:30|14049.6|14048.6|14049.6|14048.6|14050.4|14049.4|14048.4|14047.4|69
1649688820000|2022-04-11 14:53:40|14049.8|14048.8|14049.4|14048.4|14050.6|14049.6|14048.8|14047.8|57
1649688830000|2022-04-11 14:53:50|14049.6|14048.6|14047.1|14046.1|14049.6|14048.6|14047|14046|101
1649688840000|2022-04-11 14:54:00|14047.3|14046.3|14050.4|14049.4|14050.9|14049.9|14046.9|14045.9|137
1649688850000|2022-04-11 14:54:10|14050.9|14049.9|14052.4|14051.4|14053.9|14052.9|14049.6|14048.6|267
1649688860000|2022-04-11 14:54:20|14052.8|14051.8|14054.9|14053.9|14056.4|14055.4|14052.4|14051.4|337
1649688870000|2022-04-11 14:54:30|14055|14054|14054|14053|14056|14055|14051.4|14050.4|208
1649688880000|2022-04-11 14:54:40|14054.1|14053.1|14057.1|14056.1|14057.1|14056.1|14053.6|14052.6|183
1649688890000|2022-04-11 14:54:50|14057.3|14056.3|14054.6|14053.6|14057.6|14056.6|14053.3|14052.3|158
1649688900000|2022-04-11 14:55:00|14054.9|14053.9|14050.4|14049.4|14056|14055|14050|14049|231
1649688910000|2022-04-11 14:55:10|14050.1|14049.1|14049.5|14048.5|14051|14050|14048.1|14047.1|108
1649688920000|2022-04-11 14:55:20|14049.8|14048.8|14051.8|14050.8|14052.3|14051.3|14048.1|14047.1|70
1649688930000|2022-04-11 14:55:30|14051.9|14050.9|14055.6|14054.6|14056.1|14055.1|14051.9|14050.9|120
1649688940000|2022-04-11 14:55:40|14055.8|14054.8|14058.4|14057.4|14059|14058|14054.1|14053.1|131
1649688950000|2022-04-11 14:55:50|14058.1|14057.1|14058.3|14057.3|14061.1|14060.1|14057.9|14056.9|217
1649688960000|2022-04-11 14:56:00|14057.9|14056.9|14060|14059|14063.1|14062.1|14057.3|14056.3|347
1649688970000|2022-04-11 14:56:10|14060.6|14059.6|14060|14059|14062.3|14061.3|14060|14059|124
1649688980000|2022-04-11 14:56:20|14059.6|14058.6|14059.8|14058.8|14061.4|14060.4|14058.5|14057.5|92
1649688990000|2022-04-11 14:56:30|14059.9|14058.9|14060.4|14059.4|14062.4|14061.4|14059.5|14058.5|90
1649689000000|2022-04-11 14:56:40|14060.3|14059.3|14057.9|14056.9|14060.9|14059.9|14057.3|14056.3|91
1649689010000|2022-04-11 14:56:50|14057.8|14056.8|14059.6|14058.6|14061.1|14060.1|14057.6|14056.6|113
1649689020000|2022-04-11 14:57:00|14059.5|14058.5|14060.9|14059.9|14062.3|14061.3|14058.8|14057.8|76
1649689030000|2022-04-11 14:57:10|14061|14060|14056.9|14055.9|14062.1|14061.1|14056.8|14055.8|161
1649689040000|2022-04-11 14:57:20|14056.3|14055.3|14049.3|14048.3|14056.5|14055.5|14047.9|14046.9|352
1649689050000|2022-04-11 14:57:30|14049.1|14048.1|14055.1|14054.1|14058.4|14057.4|14048.8|14047.8|174
1649689060000|2022-04-11 14:57:40|14055.3|14054.3|14054|14053|14056|14055|14051.5|14050.5|125
1649689070000|2022-04-11 14:57:50|14054.3|14053.3|14050.3|14049.3|14054.3|14053.3|14050.3|14049.3|69
1649689080000|2022-04-11 14:58:00|14050.4|14049.4|14045.3|14044.3|14050.5|14049.5|14045.1|14044.1|233
1649689090000|2022-04-11 14:58:10|14045.1|14044.1|14044.3|14043.3|14045.8|14044.8|14041.6|14040.6|219
1649689100000|2022-04-11 14:58:20|14044.4|14043.4|14043.4|14042.4|14046.3|14045.3|14043.4|14042.4|82
1649689110000|2022-04-11 14:58:30|14043.3|14042.3|14043.4|14042.4|14044.3|14043.3|14042.8|14041.8|84
1649689120000|2022-04-11 14:58:40|14044|14043|14043.1|14042.1|14044|14043|14042.1|14041.1|81
1649689130000|2022-04-11 14:58:50|14043.3|14042.3|14040.5|14039.5|14043.3|14042.3|14040.5|14039.5|135
1649689140000|2022-04-11 14:59:00|14040.6|14039.6|14049.9|14048.9|14050.3|14049.3|14039.4|14038.4|322
1649689150000|2022-04-11 14:59:10|14049.5|14048.5|14049.5|14048.5|14053.9|14052.9|14048.3|14047.3|187
1649689160000|2022-04-11 14:59:20|14049.6|14048.6|14046.9|14045.9|14049.9|14048.9|14043.9|14042.9|173
1649689170000|2022-04-11 14:59:30|14046.8|14045.8|14045.3|14044.3|14047.3|14046.3|14043.6|14042.6|78
1649689180000|2022-04-11 14:59:40|14045.4|14044.4|14042.5|14041.5|14045.4|14044.4|14040.9|14039.9|133
1649689190000|2022-04-11 14:59:50|14042.6|14041.6|14045.1|14044.1|14046.3|14045.3|14040.9|14039.9|92
1649689200000|2022-04-11 15:00:00|14045.3|14044.3|14040|14039|14045.3|14044.3|14039.3|14038.3|311
1649689210000|2022-04-11 15:00:10|14039.8|14038.8|14044.9|14043.9|14046.4|14045.4|14039|14038|157
1649689220000|2022-04-11 15:00:20|14045|14044|14050.3|14049.3|14051.1|14050.1|14044.9|14043.9|166
1649689230000|2022-04-11 15:00:30|14050.1|14049.1|14055.3|14054.3|14055.6|14054.6|14050|14049|172
1649689240000|2022-04-11 15:00:40|14055.4|14054.4|14060.3|14059.3|14060.6|14059.6|14055|14054|276
1649689250000|2022-04-11 15:00:50|14060.1|14059.1|14054|14053|14060.1|14059.1|14053.6|14052.6|166
1649689260000|2022-04-11 15:01:00|14053.6|14052.6|14053.4|14052.4|14056.1|14055.1|14052.4|14051.4|111
1649689270000|2022-04-11 15:01:10|14053.6|14052.6|14049.5|14048.5|14053.8|14052.8|14049.4|14048.4|127
1649689280000|2022-04-11 15:01:20|14049.8|14048.8|14053|14052|14053.8|14052.8|14048.6|14047.6|94
1649689290000|2022-04-11 15:01:30|14053.1|14052.1|14044.4|14043.4|14053.1|14052.1|14043.1|14042.1|196
1649689300000|2022-04-11 15:01:40|14043.3|14042.3|14036.3|14035.3|14043.5|14042.5|14036.3|14035.3|278
1649689310000|2022-04-11 15:01:50|14036.4|14035.4|14041.1|14040.1|14043.4|14042.4|14035.1|14034.1|297
1649689320000|2022-04-11 15:02:00|14042.3|14041.3|14048.3|14047.3|14049.3|14048.3|14038.5|14037.5|279
1649689330000|2022-04-11 15:02:10|14048|14047|14053.4|14052.4|14053.5|14052.5|14046.8|14045.8|206
1649689340000|2022-04-11 15:02:20|14053|14052|14051.8|14050.8|14053|14052|14050|14049|86
1649689350000|2022-04-11 15:02:30|14051.6|14050.6|14051.5|14050.5|14055|14054|14049.6|14048.6|174
1649689360000|2022-04-11 15:02:40|14051.8|14050.8|14054.1|14053.1|14054.6|14053.6|14050.1|14049.1|76
1649689370000|2022-04-11 15:02:50|14054|14053|14057.3|14056.3|14060|14059|14052.4|14051.4|227
1649689380000|2022-04-11 15:03:00|14057.1|14056.1|14058|14057|14058|14057|14053.5|14052.5|139
1649689390000|2022-04-11 15:03:10|14058.4|14057.4|14056.3|14055.3|14059.6|14058.6|14055.1|14054.1|127
1649689400000|2022-04-11 15:03:20|14056.5|14055.5|14060.4|14059.4|14061.1|14060.1|14055.5|14054.5|131
1649689410000|2022-04-11 15:03:30|14060|14059|14059.1|14058.1|14060.4|14059.4|14058.3|14057.3|103
1649689420000|2022-04-11 15:03:40|14058.9|14057.9|14059.8|14058.8|14062.3|14061.3|14057.5|14056.5|165
1649689430000|2022-04-11 15:03:50|14059.6|14058.6|14057.6|14056.6|14060.4|14059.4|14056.9|14055.9|146
1649689440000|2022-04-11 15:04:00|14057.1|14056.1|14049.4|14048.4|14057.3|14056.3|14049|14048|194
1649689450000|2022-04-11 15:04:10|14049.3|14048.3|14051.9|14050.9|14055.1|14054.1|14048.4|14047.4|141
1649689460000|2022-04-11 15:04:20|14051.6|14050.6|14056.9|14055.9|14056.9|14055.9|14051.5|14050.5|119
1649689470000|2022-04-11 15:04:30|14056.8|14055.8|14052.5|14051.5|14056.8|14055.8|14050.8|14049.8|138
1649689480000|2022-04-11 15:04:40|14052.3|14051.3|14053.8|14052.8|14053.9|14052.9|14049.4|14048.4|107
1649689490000|2022-04-11 15:04:50|14053.9|14052.9|14051.3|14050.3|14054|14053|14050.1|14049.1|81
1649689500000|2022-04-11 15:05:00|14050.8|14049.8|14049.4|14048.4|14051.8|14050.8|14048.5|14047.5|103
1649689510000|2022-04-11 15:05:10|14049.5|14048.5|14051.3|14050.3|14053.9|14052.9|14047.1|14046.1|161
1649689520000|2022-04-11 15:05:20|14051.1|14050.1|14050.3|14049.3|14052.1|14051.1|14048.6|14047.6|156
1649689530000|2022-04-11 15:05:30|14050.1|14049.1|14044.6|14043.6|14050.1|14049.1|14044.1|14043.1|106
1649689540000|2022-04-11 15:05:40|14044.5|14043.5|14043|14042|14046.3|14045.3|14042.9|14041.9|138
1649689550000|2022-04-11 15:05:50|14043.3|14042.3|14050.4|14049.4|14051.8|14050.8|14043.3|14042.3|132
1649689560000|2022-04-11 15:06:00|14050.8|14049.8|14054.1|14053.1|14054.5|14053.5|14049.4|14048.4|181
1649689570000|2022-04-11 15:06:10|14053.9|14052.9|14049.6|14048.6|14054|14053|14046.6|14045.6|106
1649689580000|2022-04-11 15:06:20|14049.5|14048.5|14044.5|14043.5|14049.8|14048.8|14044.3|14043.3|64
1649689590000|2022-04-11 15:06:30|14044.3|14043.3|14046.8|14045.8|14049.4|14048.4|14043.5|14042.5|63
1649689600000|2022-04-11 15:06:40|14046.9|14045.9|14047.3|14046.3|14048.8|14047.8|14046.8|14045.8|45
1649689610000|2022-04-11 15:06:50|14047.4|14046.4|14042.5|14041.5|14049.8|14048.8|14042.5|14041.5|94
1649689620000|2022-04-11 15:07:00|14042.4|14041.4|14051.3|14050.3|14051.8|14050.8|14042.3|14041.3|184
1649689630000|2022-04-11 15:07:10|14051|14050|14053.8|14052.8|14057.1|14056.1|14051|14050|215
1649689640000|2022-04-11 15:07:20|14053.4|14052.4|14045.5|14044.5|14053.5|14052.5|14044.6|14043.6|107
1649689650000|2022-04-11 15:07:30|14045.9|14044.9|14042.4|14041.4|14046.9|14045.9|14042.4|14041.4|165
1649689660000|2022-04-11 15:07:40|14042.1|14041.1|14041.3|14040.3|14043|14042|14040.4|14039.4|154
1649689670000|2022-04-11 15:07:50|14041.4|14040.4|14043.5|14042.5|14045.9|14044.9|14039.9|14038.9|162
1649689680000|2022-04-11 15:08:00|14043.6|14042.6|14047.8|14046.8|14048.3|14047.3|14041|14040|186
1649689690000|2022-04-11 15:08:10|14047.6|14046.6|14047.3|14046.3|14050.1|14049.1|14045.8|14044.8|173
1649689700000|2022-04-11 15:08:20|14047.4|14046.4|14052.3|14051.3|14054.4|14053.4|14046|14045|166
1649689710000|2022-04-11 15:08:30|14052.1|14051.1|14058.8|14057.8|14059.5|14058.5|14051.9|14050.9|246
1649689720000|2022-04-11 15:08:40|14058.6|14057.6|14061.6|14060.6|14061.6|14060.6|14057.4|14056.4|335
1649689730000|2022-04-11 15:08:50|14061.5|14060.5|14058.8|14057.8|14064.5|14063.5|14057.6|14056.6|317
1649689740000|2022-04-11 15:09:00|14059.3|14058.3|14054.1|14053.1|14059.8|14058.8|14054|14053|115
1649689750000|2022-04-11 15:09:10|14054.5|14053.5|14052.9|14051.9|14055.3|14054.3|14049.5|14048.5|130
1649689760000|2022-04-11 15:09:20|14053|14052|14054|14053|14057.1|14056.1|14052.3|14051.3|110
1649689770000|2022-04-11 15:09:30|14054.1|14053.1|14052.5|14051.5|14055.3|14054.3|14052|14051|61
1649689780000|2022-04-11 15:09:40|14052.4|14051.4|14053.4|14052.4|14053.5|14052.5|14051.3|14050.3|99
1649689790000|2022-04-11 15:09:50|14053.3|14052.3|14053.4|14052.4|14054.6|14053.6|14050.6|14049.6|171
1649689800000|2022-04-11 15:10:00|14053.5|14052.5|14051.3|14050.3|14053.8|14052.8|14047.8|14046.8|145
1649689810000|2022-04-11 15:10:10|14051.5|14050.5|14055.6|14054.6|14057.4|14056.4|14050.3|14049.3|172
1649689820000|2022-04-11 15:10:20|14055.4|14054.4|14049.3|14048.3|14055.8|14054.8|14048.3|14047.3|132
1649689830000|2022-04-11 15:10:30|14049.4|14048.4|14061.6|14060.6|14061.9|14060.9|14048.3|14047.3|316
1649689840000|2022-04-11 15:10:40|14061.3|14060.3|14061.8|14060.8|14063.8|14062.8|14060|14059|378
1649689850000|2022-04-11 15:10:50|14061.6|14060.6|14058.1|14057.1|14063.5|14062.5|14057.3|14056.3|197
1649689860000|2022-04-11 15:11:00|14058.3|14057.3|14061.6|14060.6|14062.4|14061.4|14056.9|14055.9|175
1649689870000|2022-04-11 15:11:10|14061.8|14060.8|14063.3|14062.3|14063.3|14062.3|14058.9|14057.9|106
1649689880000|2022-04-11 15:11:20|14063|14062|14069.1|14068.1|14069.1|14068.1|14062.5|14061.5|321
1649689890000|2022-04-11 15:11:30|14069.3|14068.3|14063.6|14062.6|14069.4|14068.4|14063.5|14062.5|199
1649689900000|2022-04-11 15:11:40|14063.5|14062.5|14058.1|14057.1|14063.6|14062.6|14057.8|14056.8|255
1649689910000|2022-04-11 15:11:50|14058.3|14057.3|14057.6|14056.6|14059.9|14058.9|14056.4|14055.4|101
1649689920000|2022-04-11 15:12:00|14057.4|14056.4|14053.4|14052.4|14057.5|14056.5|14051.8|14050.8|433
1649689930000|2022-04-11 15:12:10|14053.5|14052.5|14046.9|14045.9|14053.5|14052.5|14046.9|14045.9|187
1649689940000|2022-04-11 15:12:20|14046.6|14045.6|14048.5|14047.5|14052|14051|14046.6|14045.6|171
1649689950000|2022-04-11 15:12:30|14047.9|14046.9|14047.4|14046.4|14050.4|14049.4|14047.1|14046.1|163
1649689960000|2022-04-11 15:12:40|14047.8|14046.8|14051.5|14050.5|14052.6|14051.6|14045.4|14044.4|176
1649689970000|2022-04-11 15:12:50|14051.8|14050.8|14049.3|14048.3|14054.3|14053.3|14049|14048|102
1649689980000|2022-04-11 15:13:00|14049.1|14048.1|14052|14051|14052.5|14051.5|14048|14047|126
1649689990000|2022-04-11 15:13:10|14052.1|14051.1|14046.8|14045.8|14052.1|14051.1|14046.8|14045.8|79
1649690000000|2022-04-11 15:13:20|14046.5|14045.5|14044.8|14043.8|14047.1|14046.1|14044.4|14043.4|157
1649690010000|2022-04-11 15:13:30|14044.9|14043.9|14044.6|14043.6|14047.9|14046.9|14043.9|14042.9|79
1649690020000|2022-04-11 15:13:40|14044.5|14043.5|14042.9|14041.9|14046.8|14045.8|14042.5|14041.5|114
1649690030000|2022-04-11 15:13:50|14042.5|14041.5|14042.3|14041.3|14042.8|14041.8|14040.3|14039.3|134
1649690040000|2022-04-11 15:14:00|14042.1|14041.1|14040.1|14039.1|14044.3|14043.3|14040|14039|173
1649690050000|2022-04-11 15:14:10|14040.5|14039.5|14040.4|14039.4|14042.8|14041.8|14039.4|14038.4|113
1649690060000|2022-04-11 15:14:20|14040.8|14039.8|14041.6|14040.6|14042.1|14041.1|14040.6|14039.6|62
1649690070000|2022-04-11 15:14:30|14041.3|14040.3|14043.6|14042.6|14047.4|14046.4|14041.3|14040.3|133
1649690080000|2022-04-11 15:14:40|14043.5|14042.5|14047.8|14046.8|14048.5|14047.5|14042.9|14041.9|106
1649690090000|2022-04-11 15:14:50|14047.6|14046.6|14046.1|14045.1|14050.6|14049.6|14045.9|14044.9|117
1649690100000|2022-04-11 15:15:00|14046.8|14045.8|14045.6|14044.6|14048|14047|14041.4|14040.4|80
1649690110000|2022-04-11 15:15:10|14045.8|14044.8|14040.5|14039.5|14047.3|14046.3|14039.9|14038.9|158
1649690120000|2022-04-11 15:15:20|14040.6|14039.6|14042.8|14041.8|14044.3|14043.3|14040.6|14039.6|120
1649690130000|2022-04-11 15:15:30|14042.9|14041.9|14046.6|14045.6|14048.3|14047.3|14042.4|14041.4|106
1649690140000|2022-04-11 15:15:40|14046.8|14045.8|14046.6|14045.6|14050.1|14049.1|14046.4|14045.4|100
1649690150000|2022-04-11 15:15:50|14046.4|14045.4|14043|14042|14046.4|14045.4|14041.8|14040.8|100
1649690160000|2022-04-11 15:16:00|14043.1|14042.1|14040.9|14039.9|14043.1|14042.1|14039.4|14038.4|274
1649690170000|2022-04-11 15:16:10|14040.6|14039.6|14043.3|14042.3|14048.1|14047.1|14040.4|14039.4|202
1649690180000|2022-04-11 15:16:20|14042.9|14041.9|14044.3|14043.3|14044.9|14043.9|14042.5|14041.5|63
1649690190000|2022-04-11 15:16:30|14044.1|14043.1|14042|14041|14044.1|14043.1|14041.9|14040.9|73
1649690200000|2022-04-11 15:16:40|14042.1|14041.1|14042.4|14041.4|14044|14043|14041.9|14040.9|77
1649690210000|2022-04-11 15:16:50|14042.5|14041.5|14043.1|14042.1|14045.9|14044.9|14040.6|14039.6|122
1649690220000|2022-04-11 15:17:00|14042.5|14041.5|14043.6|14042.6|14044|14043|14041|14040|64
1649690230000|2022-04-11 15:17:10|14043.8|14042.8|14045.6|14044.6|14046.3|14045.3|14042.5|14041.5|80
1649690240000|2022-04-11 15:17:20|14045.8|14044.8|14052.3|14051.3|14052.4|14051.4|14045.8|14044.8|201
1649690250000|2022-04-11 15:17:30|14052|14051|14049.6|14048.6|14052|14051|14048.4|14047.4|141
1649690260000|2022-04-11 15:17:40|14049.5|14048.5|14051.1|14050.1|14051.5|14050.5|14048.5|14047.5|93
1649690270000|2022-04-11 15:17:50|14051.3|14050.3|14050|14049|14057.9|14056.9|14050|14049|528
1649690280000|2022-04-11 15:18:00|14049.8|14048.8|14058.5|14057.5|14059.8|14058.8|14049.8|14048.8|218
1649690290000|2022-04-11 15:18:10|14058.6|14057.6|14059.4|14058.4|14059.4|14058.4|14056.5|14055.5|162
1649690300000|2022-04-11 15:18:20|14059|14058|14060|14059|14060.3|14059.3|14058.1|14057.1|101
1649690310000|2022-04-11 15:18:30|14059.9|14058.9|14054.5|14053.5|14060|14059|14053.8|14052.8|121
1649690320000|2022-04-11 15:18:40|14054.4|14053.4|14054.6|14053.6|14055|14054|14053.3|14052.3|60
1649690330000|2022-04-11 15:18:50|14054.5|14053.5|14050.4|14049.4|14056.3|14055.3|14049.6|14048.6|147
1649690340000|2022-04-11 15:19:00|14050.5|14049.5|14050|14049|14051.3|14050.3|14048.5|14047.5|204
1649690350000|2022-04-11 15:19:10|14049.6|14048.6|14050.8|14049.8|14051.9|14050.9|14048.8|14047.8|82
1649690360000|2022-04-11 15:19:20|14050.6|14049.6|14048.6|14047.6|14051.1|14050.1|14046.9|14045.9|130
1649690370000|2022-04-11 15:19:30|14047.4|14046.4|14046.4|14045.4|14047.4|14046.4|14043|14042|212
1649690380000|2022-04-11 15:19:40|14046.3|14045.3|14043.5|14042.5|14046.4|14045.4|14042.9|14041.9|86
1649690390000|2022-04-11 15:19:50|14043.4|14042.4|14047.4|14046.4|14048.3|14047.3|14043.4|14042.4|76
1649690400000|2022-04-11 15:20:00|14047.5|14046.5|14044.9|14043.9|14048.4|14047.4|14043.4|14042.4|91
1649690410000|2022-04-11 15:20:10|14045.3|14044.3|14046.9|14045.9|14047.9|14046.9|14043.4|14042.4|124
1649690420000|2022-04-11 15:20:20|14046.8|14045.8|14051.3|14050.3|14051.5|14050.5|14046.3|14045.3|99
1649690430000|2022-04-11 15:20:30|14051|14050|14054.5|14053.5|14057.9|14056.9|14050.6|14049.6|173
1649690440000|2022-04-11 15:20:40|14054.6|14053.6|14048.9|14047.9|14055.5|14054.5|14048.4|14047.4|177
1649690450000|2022-04-11 15:20:50|14049|14048|14050.8|14049.8|14052.8|14051.8|14049|14048|58
1649690460000|2022-04-11 15:21:00|14051|14050|14051.8|14050.8|14052.3|14051.3|14047|14046|106
1649690470000|2022-04-11 15:21:10|14051.6|14050.6|14049.4|14048.4|14051.8|14050.8|14048.1|14047.1|48
1649690480000|2022-04-11 15:21:20|14049.5|14048.5|14046.8|14045.8|14049.8|14048.8|14046.5|14045.5|55
1649690490000|2022-04-11 15:21:30|14046.9|14045.9|14044.6|14043.6|14047.1|14046.1|14044.3|14043.3|148
1649690500000|2022-04-11 15:21:40|14044.5|14043.5|14043.9|14042.9|14045.9|14044.9|14042.1|14041.1|123
1649690510000|2022-04-11 15:21:50|14043.6|14042.6|14045.6|14044.6|14048.9|14047.9|14043|14042|118
1649690520000|2022-04-11 15:22:00|14044|14043|14043.6|14042.6|14044.6|14043.6|14041.8|14040.8|97
1649690530000|2022-04-11 15:22:10|14043.8|14042.8|14042.8|14041.8|14044.1|14043.1|14041.8|14040.8|66
1649690540000|2022-04-11 15:22:20|14042.6|14041.6|14050.9|14049.9|14051.3|14050.3|14041.9|14040.9|220
1649690550000|2022-04-11 15:22:30|14051.4|14050.4|14058.5|14057.5|14059.4|14058.4|14051.4|14050.4|406
1649690560000|2022-04-11 15:22:40|14058.6|14057.6|14052.6|14051.6|14059|14058|14051.5|14050.5|137
1649690570000|2022-04-11 15:22:50|14052.8|14051.8|14051.1|14050.1|14053.4|14052.4|14050.6|14049.6|73
1649690580000|2022-04-11 15:23:00|14051.3|14050.3|14053.6|14052.6|14054.6|14053.6|14049.5|14048.5|75
1649690590000|2022-04-11 15:23:10|14054|14053|14055.3|14054.3|14056.4|14055.4|14053.3|14052.3|92
1649690600000|2022-04-11 15:23:20|14055.1|14054.1|14055.4|14054.4|14057|14056|14054.6|14053.6|97
1649690610000|2022-04-11 15:23:30|14055.3|14054.3|14050.8|14049.8|14055.4|14054.4|14050.5|14049.5|59
1649690620000|2022-04-11 15:23:40|14051.1|14050.1|14050.8|14049.8|14054.8|14053.8|14050.5|14049.5|86
1649690630000|2022-04-11 15:23:50|14050.9|14049.9|14050.8|14049.8|14051.5|14050.5|14049.5|14048.5|73
1649690640000|2022-04-11 15:24:00|14050.9|14049.9|14052|14051|14052.5|14051.5|14049.4|14048.4|68
1649690650000|2022-04-11 15:24:10|14052.1|14051.1|14048.8|14047.8|14054.6|14053.6|14048.4|14047.4|96
1649690660000|2022-04-11 15:24:20|14048.6|14047.6|14047.9|14046.9|14049.5|14048.5|14046.8|14045.8|98
1649690670000|2022-04-11 15:24:30|14048|14047|14045.3|14044.3|14048.1|14047.1|14044.5|14043.5|99
1649690680000|2022-04-11 15:24:40|14046|14045|14044|14043|14048.6|14047.6|14043.6|14042.6|84
1649690690000|2022-04-11 15:24:50|14043.9|14042.9|14044.3|14043.3|14045.5|14044.5|14043.6|14042.6|89
1649690700000|2022-04-11 15:25:00|14044.1|14043.1|14045.8|14044.8|14047.6|14046.6|14043.5|14042.5|130
1649690710000|2022-04-11 15:25:10|14045.9|14044.9|14042.5|14041.5|14045.9|14044.9|14042.3|14041.3|141
1649690720000|2022-04-11 15:25:20|14042.4|14041.4|14046.6|14045.6|14048.1|14047.1|14042.4|14041.4|167
1649690730000|2022-04-11 15:25:30|14046.5|14045.5|14049.3|14048.3|14051.9|14050.9|14045.9|14044.9|148
1649690740000|2022-04-11 15:25:40|14049.1|14048.1|14051.4|14050.4|14052.1|14051.1|14047.8|14046.8|97
1649690750000|2022-04-11 15:25:50|14051.3|14050.3|14048.9|14047.9|14051.4|14050.4|14048.4|14047.4|72
1649690760000|2022-04-11 15:26:00|14048.8|14047.8|14050.8|14049.8|14053.4|14052.4|14048.6|14047.6|77
1649690770000|2022-04-11 15:26:10|14050.9|14049.9|14056.6|14055.6|14057.1|14056.1|14049.5|14048.5|154
1649690780000|2022-04-11 15:26:20|14056.3|14055.3|14054.1|14053.1|14056.8|14055.8|14053.4|14052.4|103
1649690790000|2022-04-11 15:26:30|14054|14053|14057.1|14056.1|14057.8|14056.8|14053.1|14052.1|98
1649690800000|2022-04-11 15:26:40|14057.3|14056.3|14056.1|14055.1|14057.8|14056.8|14055.9|14054.9|75
1649690810000|2022-04-11 15:26:50|14055.9|14054.9|14057.5|14056.5|14057.6|14056.6|14052.9|14051.9|137
1649690820000|2022-04-11 15:27:00|14057.1|14056.1|14055.4|14054.4|14057.5|14056.5|14053.8|14052.8|98
1649690830000|2022-04-11 15:27:10|14055.3|14054.3|14051.4|14050.4|14055.3|14054.3|14050.4|14049.4|78
1649690840000|2022-04-11 15:27:20|14051.1|14050.1|14050.1|14049.1|14051.1|14050.1|14046.9|14045.9|153
1649690850000|2022-04-11 15:27:30|14050.3|14049.3|14051.5|14050.5|14051.5|14050.5|14048|14047|57
1649690860000|2022-04-11 15:27:40|14051.4|14050.4|14052|14051|14054.8|14053.8|14050.6|14049.6|73
1649690870000|2022-04-11 15:27:50|14051.9|14050.9|14052.3|14051.3|14052.4|14051.4|14050.6|14049.6|49
1649690880000|2022-04-11 15:28:00|14052.1|14051.1|14058|14057|14058|14057|14048.8|14047.8|186
1649690890000|2022-04-11 15:28:10|14058.1|14057.1|14055.6|14054.6|14058.4|14057.4|14052.8|14051.8|158
1649690900000|2022-04-11 15:28:20|14055.5|14054.5|14050.8|14049.8|14055.5|14054.5|14050.8|14049.8|67
1649690910000|2022-04-11 15:28:30|14050.9|14049.9|14053|14052|14053.5|14052.5|14050.5|14049.5|57
1649690920000|2022-04-11 15:28:40|14053.1|14052.1|14052|14051|14053.9|14052.9|14050.5|14049.5|50
1649690930000|2022-04-11 15:28:50|14051.4|14050.4|14049.1|14048.1|14052.3|14051.3|14047.9|14046.9|57
1649690940000|2022-04-11 15:29:00|14050|14049|14051.3|14050.3|14051.9|14050.9|14048.6|14047.6|173
1649690950000|2022-04-11 15:29:10|14051.1|14050.1|14054.3|14053.3|14055.4|14054.4|14050.5|14049.5|136
1649690960000|2022-04-11 15:29:20|14054.6|14053.6|14052.1|14051.1|14055.9|14054.9|14051.5|14050.5|71
1649690970000|2022-04-11 15:29:30|14052|14051|14050.3|14049.3|14052.5|14051.5|14050|14049|44
1649690980000|2022-04-11 15:29:40|14050.1|14049.1|14054|14053|14054.4|14053.4|14049.4|14048.4|176
1649690990000|2022-04-11 15:29:50|14054.1|14053.1|14055.4|14054.4|14056.3|14055.3|14051.6|14050.6|175
1649691000000|2022-04-11 15:30:00|14055.1|14054.1|14058.4|14057.4|14059.4|14058.4|14049.9|14048.9|453
1649691010000|2022-04-11 15:30:10|14058.6|14057.6|14061.3|14060.3|14063|14062|14057.9|14056.9|419
1649691020000|2022-04-11 15:30:20|14061.4|14060.4|14060.1|14059.1|14062|14061|14057|14056|202
1649691030000|2022-04-11 15:30:30|14060|14059|14059.3|14058.3|14060|14059|14056|14055|168
1649691040000|2022-04-11 15:30:40|14060|14059|14061.1|14060.1|14061.1|14060.1|14057.6|14056.6|148
1649691050000|2022-04-11 15:30:50|14061.3|14060.3|14062.1|14061.1|14063|14062|14060|14059|180
1649691060000|2022-04-11 15:31:00|14062.3|14061.3|14060.5|14059.5|14063.8|14062.8|14057.9|14056.9|200
1649691070000|2022-04-11 15:31:10|14060.8|14059.8|14058.3|14057.3|14060.8|14059.8|14055.5|14054.5|217
1649691080000|2022-04-11 15:31:20|14058.1|14057.1|14062.8|14061.8|14067.1|14066.1|14057.5|14056.5|291
1649691090000|2022-04-11 15:31:30|14062.9|14061.9|14063.5|14062.5|14067|14066|14062.4|14061.4|197
1649691100000|2022-04-11 15:31:40|14063.6|14062.6|14064.6|14063.6|14065.4|14064.4|14062.8|14061.8|101
1649691110000|2022-04-11 15:31:50|14064.8|14063.8|14061.4|14060.4|14064.8|14063.8|14059.9|14058.9|115
1649691120000|2022-04-11 15:32:00|14061.5|14060.5|14064.3|14063.3|14065|14064|14060.1|14059.1|175
1649691130000|2022-04-11 15:32:10|14064.1|14063.1|14066.1|14065.1|14067|14066|14063.4|14062.4|107
1649691140000|2022-04-11 15:32:20|14065.9|14064.9|14066.5|14065.5|14068.5|14067.5|14065.5|14064.5|186
1649691150000|2022-04-11 15:32:30|14066.1|14065.1|14071.6|14070.6|14073.5|14072.5|14065.1|14064.1|475
1649691160000|2022-04-11 15:32:40|14071.8|14070.8|14075.1|14074.1|14076.5|14075.5|14071.5|14070.5|334
1649691170000|2022-04-11 15:32:50|14075|14074|14076.9|14075.9|14077.6|14076.6|14072.5|14071.5|336
1649691180000|2022-04-11 15:33:00|14076.8|14075.8|14077.5|14076.5|14077.8|14076.8|14072.4|14071.4|177
1649691190000|2022-04-11 15:33:10|14077.6|14076.6|14080.4|14079.4|14082|14081|14077.6|14076.6|322
1649691200000|2022-04-11 15:33:20|14080.8|14079.8|14077.6|14076.6|14081.9|14080.9|14076|14075|205
1649691210000|2022-04-11 15:33:30|14077.3|14076.3|14081.1|14080.1|14082.1|14081.1|14076.9|14075.9|202
1649691220000|2022-04-11 15:33:40|14081|14080|14083.4|14082.4|14083.9|14082.9|14080.9|14079.9|155
1649691230000|2022-04-11 15:33:50|14083.1|14082.1|14081.5|14080.5|14083.6|14082.6|14081.4|14080.4|183
1649691240000|2022-04-11 15:34:00|14081.3|14080.3|14078|14077|14082|14081|14076.4|14075.4|292
1649691250000|2022-04-11 15:34:10|14077.8|14076.8|14077.4|14076.4|14079.3|14078.3|14076.3|14075.3|166
1649691260000|2022-04-11 15:34:20|14077.3|14076.3|14073.3|14072.3|14079.6|14078.6|14072.9|14071.9|168
1649691270000|2022-04-11 15:34:30|14073.4|14072.4|14077|14076|14077.8|14076.8|14073.3|14072.3|66
1649691280000|2022-04-11 15:34:40|14076.6|14075.6|14078.9|14077.9|14079.1|14078.1|14076.4|14075.4|99
1649691290000|2022-04-11 15:34:50|14078.8|14077.8|14077.8|14076.8|14079.6|14078.6|14077.1|14076.1|82
1649691300000|2022-04-11 15:35:00|14077.6|14076.6|14075.9|14074.9|14078.3|14077.3|14074.5|14073.5|150
1649691310000|2022-04-11 15:35:10|14076|14075|14078.3|14077.3|14079.9|14078.9|14074.3|14073.3|123
1649691320000|2022-04-11 15:35:20|14078.1|14077.1|14077.1|14076.1|14078.3|14077.3|14075.9|14074.9|72
1649691330000|2022-04-11 15:35:30|14077.3|14076.3|14076.6|14075.6|14078.9|14077.9|14074.4|14073.4|131
1649691340000|2022-04-11 15:35:40|14076.4|14075.4|14079.4|14078.4|14081.1|14080.1|14076.4|14075.4|102
1649691350000|2022-04-11 15:35:50|14079.8|14078.8|14083.4|14082.4|14083.5|14082.5|14079.8|14078.8|196
1649691360000|2022-04-11 15:36:00|14082.6|14081.6|14086.4|14085.4|14087.3|14086.3|14080.6|14079.6|524
1649691370000|2022-04-11 15:36:10|14086.1|14085.1|14084|14083|14087.6|14086.6|14083.1|14082.1|187
1649691380000|2022-04-11 15:36:20|14084.5|14083.5|14088.6|14087.6|14089.4|14088.4|14083.9|14082.9|235
1649691390000|2022-04-11 15:36:30|14088.5|14087.5|14087.5|14086.5|14090.1|14089.1|14085.8|14084.8|157
1649691400000|2022-04-11 15:36:40|14087.4|14086.4|14086.9|14085.9|14087.4|14086.4|14085.5|14084.5|61
1649691410000|2022-04-11 15:36:50|14087.1|14086.1|14087.8|14086.8|14088.9|14087.9|14087|14086|89
1649691420000|2022-04-11 15:37:00|14087.4|14086.4|14083.6|14082.6|14088.4|14087.4|14082.3|14081.3|190
1649691430000|2022-04-11 15:37:10|14083.8|14082.8|14087.1|14086.1|14087.1|14086.1|14081.4|14080.4|172
1649691440000|2022-04-11 15:37:20|14087.3|14086.3|14087.3|14086.3|14088.9|14087.9|14086.8|14085.8|129
1649691450000|2022-04-11 15:37:30|14087|14086|14085|14084|14088.3|14087.3|14084.4|14083.4|83
1649691460000|2022-04-11 15:37:40|14085.4|14084.4|14084.1|14083.1|14085.6|14084.6|14083.6|14082.6|84
1649691470000|2022-04-11 15:37:50|14084.3|14083.3|14076.9|14075.9|14084.4|14083.4|14076.9|14075.9|180
1649691480000|2022-04-11 15:38:00|14077|14076|14074.8|14073.8|14077.4|14076.4|14072.1|14071.1|240
1649691490000|2022-04-11 15:38:10|14075.1|14074.1|14072.6|14071.6|14076|14075|14071.6|14070.6|148
1649691500000|2022-04-11 15:38:20|14072.8|14071.8|14073.8|14072.8|14075.1|14074.1|14072|14071|84
1649691510000|2022-04-11 15:38:30|14073.6|14072.6|14074.3|14073.3|14074.9|14073.9|14072.5|14071.5|123
1649691520000|2022-04-11 15:38:40|14074.4|14073.4|14076|14075|14078.1|14077.1|14074.3|14073.3|113
1649691530000|2022-04-11 15:38:50|14075.5|14074.5|14078.9|14077.9|14080|14079|14074.8|14073.8|85
1649691540000|2022-04-11 15:39:00|14078.6|14077.6|14077.5|14076.5|14081.1|14080.1|14076.5|14075.5|92
1649691550000|2022-04-11 15:39:10|14076.9|14075.9|14078.9|14077.9|14079.1|14078.1|14075.9|14074.9|63
1649691560000|2022-04-11 15:39:20|14079|14078|14077.9|14076.9|14079.6|14078.6|14076.1|14075.1|61
1649691570000|2022-04-11 15:39:30|14078|14077|14076.4|14075.4|14078.5|14077.5|14076|14075|32
1649691580000|2022-04-11 15:39:40|14076.3|14075.3|14072.9|14071.9|14076.3|14075.3|14072.6|14071.6|63
1649691590000|2022-04-11 15:39:50|14072.8|14071.8|14070.1|14069.1|14073.1|14072.1|14069.6|14068.6|166
1649691600000|2022-04-11 15:40:00|14070|14069|14069|14068|14070.6|14069.6|14068.9|14067.9|128
1649691610000|2022-04-11 15:40:10|14068.9|14067.9|14071|14070|14074|14073|14068.6|14067.6|107
1649691620000|2022-04-11 15:40:20|14071.1|14070.1|14069.1|14068.1|14073|14072|14068.9|14067.9|98
1649691630000|2022-04-11 15:40:30|14068.9|14067.9|14071.3|14070.3|14072.6|14071.6|14068.9|14067.9|118
1649691640000|2022-04-11 15:40:40|14071.5|14070.5|14072.8|14071.8|14073.1|14072.1|14070.9|14069.9|114
1649691650000|2022-04-11 15:40:50|14072.9|14071.9|14070.8|14069.8|14073.4|14072.4|14069.9|14068.9|69
1649691660000|2022-04-11 15:41:00|14070.9|14069.9|14072.9|14071.9|14076.6|14075.6|14070.9|14069.9|101
1649691670000|2022-04-11 15:41:10|14072.8|14071.8|14074.3|14073.3|14076.5|14075.5|14072.6|14071.6|71
1649691680000|2022-04-11 15:41:20|14073.8|14072.8|14077.1|14076.1|14077.1|14076.1|14073.5|14072.5|67
1649691690000|2022-04-11 15:41:30|14077|14076|14080.9|14079.9|14080.9|14079.9|14076.3|14075.3|109
1649691700000|2022-04-11 15:41:40|14081|14080|14079|14078|14081.1|14080.1|14077|14076|77
1649691710000|2022-04-11 15:41:50|14079.1|14078.1|14077.4|14076.4|14080.4|14079.4|14076.1|14075.1|102
1649691720000|2022-04-11 15:42:00|14077.5|14076.5|14076.3|14075.3|14079.1|14078.1|14076.1|14075.1|74
1649691730000|2022-04-11 15:42:10|14076.1|14075.1|14073.3|14072.3|14076.4|14075.4|14072.9|14071.9|82
1649691740000|2022-04-11 15:42:20|14073.4|14072.4|14073.3|14072.3|14073.5|14072.5|14071.1|14070.1|59
1649691750000|2022-04-11 15:42:30|14073.4|14072.4|14074.4|14073.4|14076.3|14075.3|14070.9|14069.9|85
1649691760000|2022-04-11 15:42:40|14074.3|14073.3|14077.5|14076.5|14078.6|14077.6|14073.6|14072.6|109
1649691770000|2022-04-11 15:42:50|14077.4|14076.4|14076.4|14075.4|14078|14077|14075.4|14074.4|62
1649691780000|2022-04-11 15:43:00|14075.6|14074.6|14075.5|14074.5|14077.6|14076.6|14074.6|14073.6|140
1649691790000|2022-04-11 15:43:10|14075.8|14074.8|14078.3|14077.3|14078.6|14077.6|14075.1|14074.1|65
1649691800000|2022-04-11 15:43:20|14078.4|14077.4|14078.3|14077.3|14081|14080|14076.6|14075.6|148
1649691810000|2022-04-11 15:43:30|14078.4|14077.4|14075.5|14074.5|14078.6|14077.6|14074.8|14073.8|92
1649691820000|2022-04-11 15:43:40|14075.3|14074.3|14081.5|14080.5|14082.1|14081.1|14075.3|14074.3|120
1649691830000|2022-04-11 15:43:50|14081.4|14080.4|14082.9|14081.9|14084.6|14083.6|14081.4|14080.4|188
1649691840000|2022-04-11 15:44:00|14082.4|14081.4|14082.5|14081.5|14083.4|14082.4|14080.4|14079.4|92
1649691850000|2022-04-11 15:44:10|14082.6|14081.6|14084.8|14083.8|14087|14086|14082.5|14081.5|174
1649691860000|2022-04-11 15:44:20|14084.3|14083.3|14083.3|14082.3|14085|14084|14080.6|14079.6|104
1649691870000|2022-04-11 15:44:30|14083.4|14082.4|14083|14082|14084.6|14083.6|14079.9|14078.9|96
1649691880000|2022-04-11 15:44:40|14082.9|14081.9|14080.9|14079.9|14084.4|14083.4|14080.9|14079.9|60
1649691890000|2022-04-11 15:44:50|14081.1|14080.1|14081.5|14080.5|14082.5|14081.5|14080.4|14079.4|64
1649691900000|2022-04-11 15:45:00|14081.4|14080.4|14083.9|14082.9|14086.4|14085.4|14080.9|14079.9|135
1649691910000|2022-04-11 15:45:10|14083.6|14082.6|14083.5|14082.5|14087.1|14086.1|14083.4|14082.4|192
1649691920000|2022-04-11 15:45:20|14083.6|14082.6|14087.9|14086.9|14088.1|14087.1|14082.9|14081.9|120
1649691930000|2022-04-11 15:45:30|14087.8|14086.8|14091.1|14090.1|14091.4|14090.4|14086.4|14085.4|276
1649691940000|2022-04-11 15:45:40|14091|14090|14087.1|14086.1|14091.6|14090.6|14085.9|14084.9|233
1649691950000|2022-04-11 15:45:50|14086.9|14085.9|14083.1|14082.1|14087.3|14086.3|14083|14082|101
1649691960000|2022-04-11 15:46:00|14083.4|14082.4|14080.4|14079.4|14083.9|14082.9|14079|14078|207
1649691970000|2022-04-11 15:46:10|14080|14079|14082.8|14081.8|14082.8|14081.8|14078.4|14077.4|157
1649691980000|2022-04-11 15:46:20|14083.1|14082.1|14083.8|14082.8|14086.1|14085.1|14082.6|14081.6|127
1649691990000|2022-04-11 15:46:30|14083.9|14082.9|14076.9|14075.9|14084.3|14083.3|14076.8|14075.8|151
1649692000000|2022-04-11 15:46:40|14076.8|14075.8|14075.1|14074.1|14078.5|14077.5|14074.6|14073.6|176
1649692010000|2022-04-11 15:46:50|14074.9|14073.9|14074.5|14073.5|14076.4|14075.4|14074.4|14073.4|180
1649692020000|2022-04-11 15:47:00|14074.4|14073.4|14071.9|14070.9|14075.1|14074.1|14071.8|14070.8|285
1649692030000|2022-04-11 15:47:10|14072.6|14071.6|14073.1|14072.1|14076.4|14075.4|14071.8|14070.8|154
1649692040000|2022-04-11 15:47:20|14073|14072|14073.9|14072.9|14075.1|14074.1|14072.5|14071.5|45
1649692050000|2022-04-11 15:47:30|14074|14073|14074.8|14073.8|14075|14074|14073.4|14072.4|37
1649692060000|2022-04-11 15:47:40|14073.8|14072.8|14072|14071|14074.3|14073.3|14070.9|14069.9|145
1649692070000|2022-04-11 15:47:50|14071.8|14070.8|14071.4|14070.4|14072.6|14071.6|14070.6|14069.6|105
1649692080000|2022-04-11 15:48:00|14071.5|14070.5|14071.6|14070.6|14073.4|14072.4|14070.4|14069.4|69
1649692090000|2022-04-11 15:48:10|14071.8|14070.8|14066.3|14065.3|14072.1|14071.1|14065.1|14064.1|277
1649692100000|2022-04-11 15:48:20|14066.1|14065.1|14066.6|14065.6|14066.6|14065.6|14063.1|14062.1|193
1649692110000|2022-04-11 15:48:30|14066.9|14065.9|14068.1|14067.1|14068.8|14067.8|14066.4|14065.4|94
1649692120000|2022-04-11 15:48:40|14068.3|14067.3|14067.5|14066.5|14069.6|14068.6|14066.1|14065.1|274
1649692130000|2022-04-11 15:48:50|14067.6|14066.6|14067.4|14066.4|14068.3|14067.3|14066.1|14065.1|49
1649692140000|2022-04-11 15:49:00|14067.1|14066.1|14064|14063|14067.1|14066.1|14062.9|14061.9|138
1649692150000|2022-04-11 15:49:10|14064.1|14063.1|14063.3|14062.3|14067|14066|14062.4|14061.4|261
1649692160000|2022-04-11 15:49:20|14063|14062|14063|14062|14065.5|14064.5|14062.8|14061.8|64
1649692170000|2022-04-11 15:49:30|14062.9|14061.9|14062.4|14061.4|14064.3|14063.3|14061.9|14060.9|60
1649692180000|2022-04-11 15:49:40|14062.3|14061.3|14064.8|14063.8|14064.8|14063.8|14061|14060|100
1649692190000|2022-04-11 15:49:50|14064.6|14063.6|14067.1|14066.1|14067.4|14066.4|14064.1|14063.1|77
1649692200000|2022-04-11 15:50:00|14067.3|14066.3|14065.6|14064.6|14068.1|14067.1|14065.1|14064.1|97
1649692210000|2022-04-11 15:50:10|14065.5|14064.5|14059.5|14058.5|14065.9|14064.9|14059.3|14058.3|136
1649692220000|2022-04-11 15:50:20|14059.4|14058.4|14053.5|14052.5|14060.4|14059.4|14053.5|14052.5|290
1649692230000|2022-04-11 15:50:30|14053.4|14052.4|14062.5|14061.5|14062.6|14061.6|14053.4|14052.4|230
1649692240000|2022-04-11 15:50:40|14062.6|14061.6|14062.3|14061.3|14063.1|14062.1|14060.1|14059.1|94
1649692250000|2022-04-11 15:50:50|14062.1|14061.1|14065.4|14064.4|14067.3|14066.3|14062|14061|174
1649692260000|2022-04-11 15:51:00|14065.6|14064.6|14072.6|14071.6|14073.9|14072.9|14065.5|14064.5|440
1649692270000|2022-04-11 15:51:10|14072.4|14071.4|14074.3|14073.3|14075|14074|14071.3|14070.3|181
1649692280000|2022-04-11 15:51:20|14074|14073|14072.6|14071.6|14074.3|14073.3|14071.9|14070.9|68
1649692290000|2022-04-11 15:51:30|14072.9|14071.9|14071.4|14070.4|14073.5|14072.5|14068.4|14067.4|112
1649692300000|2022-04-11 15:51:40|14071.3|14070.3|14071.8|14070.8|14073.4|14072.4|14070.6|14069.6|58
1649692310000|2022-04-11 15:51:50|14071.9|14070.9|14077.3|14076.3|14079.3|14078.3|14071.8|14070.8|182
1649692320000|2022-04-11 15:52:00|14077.1|14076.1|14080.5|14079.5|14082.5|14081.5|14077.1|14076.1|269
1649692330000|2022-04-11 15:52:10|14080.4|14079.4|14079|14078|14080.4|14079.4|14077.6|14076.6|115
1649692340000|2022-04-11 15:52:20|14078.9|14077.9|14078.1|14077.1|14080.5|14079.5|14077.5|14076.5|68
1649692350000|2022-04-11 15:52:30|14078.5|14077.5|14076|14075|14079.9|14078.9|14075.3|14074.3|175
1649692360000|2022-04-11 15:52:40|14075.9|14074.9|14077.9|14076.9|14077.9|14076.9|14075.3|14074.3|71
1649692370000|2022-04-11 15:52:50|14077.8|14076.8|14076.5|14075.5|14078.3|14077.3|14074.9|14073.9|89
1649692380000|2022-04-11 15:53:00|14076.6|14075.6|14080.8|14079.8|14081.4|14080.4|14075.9|14074.9|146
1649692390000|2022-04-11 15:53:10|14080.9|14079.9|14081.5|14080.5|14083.4|14082.4|14079.3|14078.3|114
1649692400000|2022-04-11 15:53:20|14081.6|14080.6|14084.3|14083.3|14085.5|14084.5|14081|14080|197
1649692410000|2022-04-11 15:53:30|14083.6|14082.6|14086.1|14085.1|14086.4|14085.4|14083.5|14082.5|116
1649692420000|2022-04-11 15:53:40|14085.9|14084.9|14086.9|14085.9|14087.9|14086.9|14084|14083|160
1649692430000|2022-04-11 15:53:50|14087.1|14086.1|14089.5|14088.5|14094.1|14093.1|14086.9|14085.9|394
1649692440000|2022-04-11 15:54:00|14089.4|14088.4|14084.5|14083.5|14090.8|14089.8|14084.3|14083.3|270
1649692450000|2022-04-11 15:54:10|14084.9|14083.9|14088.3|14087.3|14089.3|14088.3|14084.1|14083.1|66
1649692460000|2022-04-11 15:54:20|14088.1|14087.1|14086.6|14085.6|14088.3|14087.3|14085.8|14084.8|66
1649692470000|2022-04-11 15:54:30|14087.4|14086.4|14085|14084|14087.5|14086.5|14083.9|14082.9|80
1649692480000|2022-04-11 15:54:40|14084.6|14083.6|14084.4|14083.4|14085.6|14084.6|14082.6|14081.6|58
1649692490000|2022-04-11 15:54:50|14084.5|14083.5|14083.1|14082.1|14086.3|14085.3|14083.1|14082.1|67
1649692500000|2022-04-11 15:55:00|14083.5|14082.5|14082.1|14081.1|14085.6|14084.6|14081.9|14080.9|111
1649692510000|2022-04-11 15:55:10|14082|14081|14081|14080|14084|14083|14080.5|14079.5|87
1649692520000|2022-04-11 15:55:20|14080.8|14079.8|14083.6|14082.6|14084.5|14083.5|14079.9|14078.9|129
1649692530000|2022-04-11 15:55:30|14083.9|14082.9|14082|14081|14084.5|14083.5|14081.8|14080.8|45
1649692540000|2022-04-11 15:55:40|14081.6|14080.6|14078|14077|14081.9|14080.9|14077.9|14076.9|74
1649692550000|2022-04-11 15:55:50|14078.1|14077.1|14075.9|14074.9|14078.9|14077.9|14075.6|14074.6|127
1649692560000|2022-04-11 15:56:00|14076|14075|14075.3|14074.3|14078.3|14077.3|14074.5|14073.5|135
1649692570000|2022-04-11 15:56:10|14075.1|14074.1|14067.6|14066.6|14075.1|14074.1|14067.1|14066.1|253
1649692580000|2022-04-11 15:56:20|14067.4|14066.4|14068.4|14067.4|14069.9|14068.9|14065.9|14064.9|231
1649692590000|2022-04-11 15:56:30|14068.8|14067.8|14071.9|14070.9|14073.3|14072.3|14068.5|14067.5|102
1649692600000|2022-04-11 15:56:40|14071.5|14070.5|14068.8|14067.8|14072.1|14071.1|14068.8|14067.8|40
1649692610000|2022-04-11 15:56:50|14068.9|14067.9|14066|14065|14069.5|14068.5|14065.4|14064.4|154
1649692620000|2022-04-11 15:57:00|14066.1|14065.1|14071|14070|14071.4|14070.4|14065.6|14064.6|112
1649692630000|2022-04-11 15:57:10|14071.3|14070.3|14070.1|14069.1|14073.9|14072.9|14069.6|14068.6|85
1649692640000|2022-04-11 15:57:20|14069.9|14068.9|14071.1|14070.1|14072.6|14071.6|14069.9|14068.9|51
1649692650000|2022-04-11 15:57:30|14071|14070|14070.9|14069.9|14072|14071|14069.4|14068.4|39
1649692660000|2022-04-11 15:57:40|14070.8|14069.8|14069.1|14068.1|14071|14070|14068.8|14067.8|78
1649692670000|2022-04-11 15:57:50|14069.3|14068.3|14070|14069|14070.4|14069.4|14067.6|14066.6|124
1649692680000|2022-04-11 15:58:00|14069.9|14068.9|14066.6|14065.6|14070.4|14069.4|14065.9|14064.9|120
1649692690000|2022-04-11 15:58:10|14067|14066|14065.6|14064.6|14067.1|14066.1|14064.9|14063.9|81
1649692700000|2022-04-11 15:58:20|14065.4|14064.4|14066.3|14065.3|14067.1|14066.1|14064|14063|79
1649692710000|2022-04-11 15:58:30|14066.1|14065.1|14070.1|14069.1|14071|14070|14066.1|14065.1|98
1649692720000|2022-04-11 15:58:40|14070|14069|14071|14070|14072.4|14071.4|14069.9|14068.9|99
1649692730000|2022-04-11 15:58:50|14070.9|14069.9|14073|14072|14073.9|14072.9|14070.5|14069.5|101
1649692740000|2022-04-11 15:59:00|14072.9|14071.9|14073.4|14072.4|14074.6|14073.6|14072.3|14071.3|108
1649692750000|2022-04-11 15:59:10|14073.5|14072.5|14071.5|14070.5|14074.1|14073.1|14070.4|14069.4|88
1649692760000|2022-04-11 15:59:20|14071.6|14070.6|14067.9|14066.9|14072.3|14071.3|14067.9|14066.9|74
1649692770000|2022-04-11 15:59:30|14068.1|14067.1|14069.3|14068.3|14069.3|14068.3|14066.6|14065.6|53
1649692780000|2022-04-11 15:59:40|14069.4|14068.4|14071.4|14070.4|14073.5|14072.5|14069.1|14068.1|88
1649692790000|2022-04-11 15:59:50|14071.3|14070.3|14069.8|14068.8|14071.6|14070.6|14069.3|14068.3|57
1649692800000|2022-04-11 16:00:00|14069.6|14068.6|14068|14067|14071.1|14070.1|14065.6|14064.6|103
1649692810000|2022-04-11 16:00:10|14067.9|14066.9|14070.3|14069.3|14070.8|14069.8|14067.5|14066.5|42
1649692820000|2022-04-11 16:00:20|14070.4|14069.4|14068.4|14067.4|14071.3|14070.3|14066.6|14065.6|66
1649692830000|2022-04-11 16:00:30|14068.3|14067.3|14067.1|14066.1|14068.5|14067.5|14066.5|14065.5|69
1649692840000|2022-04-11 16:00:40|14067.4|14066.4|14061.1|14060.1|14067.4|14066.4|14060.3|14059.3|241
1649692850000|2022-04-11 16:00:50|14061.3|14060.3|14061|14060|14061.6|14060.6|14059.1|14058.1|154
1649692860000|2022-04-11 16:01:00|14061.4|14060.4|14056.1|14055.1|14061.8|14060.8|14055.5|14054.5|216
1649692870000|2022-04-11 16:01:10|14054.9|14053.9|14055.9|14054.9|14056.1|14055.1|14053.6|14052.6|147
1649692880000|2022-04-11 16:01:20|14056|14055|14059.4|14058.4|14060.6|14059.6|14055.4|14054.4|150
1649692890000|2022-04-11 16:01:30|14059.6|14058.6|14064.4|14063.4|14064.5|14063.5|14059.6|14058.6|151
1649692900000|2022-04-11 16:01:40|14064.6|14063.6|14064.9|14063.9|14066.9|14065.9|14064.3|14063.3|158
1649692910000|2022-04-11 16:01:50|14065|14064|14063.1|14062.1|14065|14064|14062|14061|53
1649692920000|2022-04-11 16:02:00|14063|14062|14061.5|14060.5|14064.4|14063.4|14061.3|14060.3|76
1649692930000|2022-04-11 16:02:10|14061.4|14060.4|14056.6|14055.6|14061.5|14060.5|14055|14054|146
1649692940000|2022-04-11 16:02:20|14055.9|14054.9|14054.9|14053.9|14057.1|14056.1|14054.8|14053.8|197
1649692950000|2022-04-11 16:02:30|14054.8|14053.8|14054.5|14053.5|14055.1|14054.1|14053.6|14052.6|90
1649692960000|2022-04-11 16:02:40|14054.4|14053.4|14058.3|14057.3|14058.6|14057.6|14054.4|14053.4|63
1649692970000|2022-04-11 16:02:50|14057.9|14056.9|14060.3|14059.3|14060.8|14059.8|14057|14056|77
1649692980000|2022-04-11 16:03:00|14060.6|14059.6|14059.9|14058.9|14060.6|14059.6|14057.6|14056.6|89
1649692990000|2022-04-11 16:03:10|14059.5|14058.5|14056.6|14055.6|14059.9|14058.9|14056.4|14055.4|121
1649693000000|2022-04-11 16:03:20|14056|14055|14055.9|14054.9|14056.8|14055.8|14055.3|14054.3|115
1649693010000|2022-04-11 16:03:30|14055.8|14054.8|14056.1|14055.1|14057.3|14056.3|14054.1|14053.1|76
1649693020000|2022-04-11 16:03:40|14056.3|14055.3|14059.3|14058.3|14059.3|14058.3|14055.5|14054.5|69
1649693030000|2022-04-11 16:03:50|14059.4|14058.4|14061.1|14060.1|14061.3|14060.3|14058.4|14057.4|112
1649693040000|2022-04-11 16:04:00|14060.8|14059.8|14060.9|14059.9|14061.3|14060.3|14058.6|14057.6|73
1649693050000|2022-04-11 16:04:10|14061|14060|14061.5|14060.5|14064.1|14063.1|14060.5|14059.5|111
1649693060000|2022-04-11 16:04:20|14061.4|14060.4|14063.1|14062.1|14063.6|14062.6|14061.1|14060.1|37
1649693070000|2022-04-11 16:04:30|14062.4|14061.4|14063.6|14062.6|14064.4|14063.4|14061.5|14060.5|58
1649693080000|2022-04-11 16:04:40|14063.5|14062.5|14064.6|14063.6|14065.5|14064.5|14063.5|14062.5|131
1649693090000|2022-04-11 16:04:50|14064.1|14063.1|14065|14064|14067|14066|14064.1|14063.1|125
1649693100000|2022-04-11 16:05:00|14064.8|14063.8|14067.3|14066.3|14068.5|14067.5|14061.9|14060.9|170
1649693110000|2022-04-11 16:05:10|14067.1|14066.1|14065.3|14064.3|14067.8|14066.8|14063|14062|62
1649693120000|2022-04-11 16:05:20|14065.1|14064.1|14066.5|14065.5|14066.8|14065.8|14064.5|14063.5|70
1649693130000|2022-04-11 16:05:30|14066.4|14065.4|14071.6|14070.6|14072.8|14071.8|14066.1|14065.1|209
1649693140000|2022-04-11 16:05:40|14072|14071|14069|14068|14072.5|14071.5|14068.3|14067.3|51
1649693150000|2022-04-11 16:05:50|14068.8|14067.8|14068.8|14067.8|14069.4|14068.4|14067.9|14066.9|41
1649693160000|2022-04-11 16:06:00|14068.6|14067.6|14069.4|14068.4|14072.3|14071.3|14068|14067|117
1649693170000|2022-04-11 16:06:10|14069.3|14068.3|14070.4|14069.4|14070.6|14069.6|14068.8|14067.8|65
1649693180000|2022-04-11 16:06:20|14070.3|14069.3|14068.3|14067.3|14070.6|14069.6|14066.4|14065.4|113
1649693190000|2022-04-11 16:06:30|14068.1|14067.1|14069.1|14068.1|14069.4|14068.4|14066.8|14065.8|38
1649693200000|2022-04-11 16:06:40|14069|14068|14066|14065|14069.1|14068.1|14065.3|14064.3|55
1649693210000|2022-04-11 16:06:50|14066.5|14065.5|14067|14066|14068.8|14067.8|14064.9|14063.9|71
1649693220000|2022-04-11 16:07:00|14066.9|14065.9|14065.1|14064.1|14068.8|14067.8|14063.9|14062.9|57
1649693230000|2022-04-11 16:07:10|14065.3|14064.3|14068.1|14067.1|14068.1|14067.1|14065|14064|53
1649693240000|2022-04-11 16:07:20|14068|14067|14072.4|14071.4|14072.4|14071.4|14068|14067|90
1649693250000|2022-04-11 16:07:30|14072.3|14071.3|14071.9|14070.9|14073.4|14072.4|14071|14070|100
1649693260000|2022-04-11 16:07:40|14071.8|14070.8|14067.5|14066.5|14071.8|14070.8|14066.9|14065.9|78
1649693270000|2022-04-11 16:07:50|14067.6|14066.6|14068.8|14067.8|14069.4|14068.4|14067.3|14066.3|47
1649693280000|2022-04-11 16:08:00|14068.1|14067.1|14066|14065|14069.8|14068.8|14065.4|14064.4|105
1649693290000|2022-04-11 16:08:10|14066.5|14065.5|14067.5|14066.5|14068.9|14067.9|14065.5|14064.5|70
1649693300000|2022-04-11 16:08:20|14067.8|14066.8|14066.6|14065.6|14068.3|14067.3|14065.3|14064.3|64
1649693310000|2022-04-11 16:08:30|14066.3|14065.3|14065.5|14064.5|14067.1|14066.1|14064.9|14063.9|42
1649693320000|2022-04-11 16:08:40|14065|14064|14064|14063|14065.6|14064.6|14061.8|14060.8|110
1649693330000|2022-04-11 16:08:50|14063.9|14062.9|14069.8|14068.8|14069.8|14068.8|14063.4|14062.4|129
1649693340000|2022-04-11 16:09:00|14069.6|14068.6|14063.8|14062.8|14069.6|14068.6|14063.8|14062.8|150
1649693350000|2022-04-11 16:09:10|14063.9|14062.9|14062|14061|14064|14063|14061|14060|93
1649693360000|2022-04-11 16:09:20|14062.1|14061.1|14055.8|14054.8|14062.6|14061.6|14055.4|14054.4|244
1649693370000|2022-04-11 16:09:30|14055.9|14054.9|14061.4|14060.4|14061.4|14060.4|14055.4|14054.4|134
1649693380000|2022-04-11 16:09:40|14061.1|14060.1|14061.6|14060.6|14062.4|14061.4|14059.9|14058.9|91
1649693390000|2022-04-11 16:09:50|14061.4|14060.4|14063|14062|14063.5|14062.5|14061.4|14060.4|51
1649693400000|2022-04-11 16:10:00|14063.3|14062.3|14068|14067|14068.6|14067.6|14063.3|14062.3|98
1649693410000|2022-04-11 16:10:10|14068.1|14067.1|14064.4|14063.4|14069|14068|14063.4|14062.4|124
1649693420000|2022-04-11 16:10:20|14064.1|14063.1|14067.9|14066.9|14068.6|14067.6|14063.9|14062.9|111
1649693430000|2022-04-11 16:10:30|14067.6|14066.6|14066.9|14065.9|14068.6|14067.6|14065.9|14064.9|68
1649693440000|2022-04-11 16:10:40|14067.1|14066.1|14064.3|14063.3|14069.1|14068.1|14063.5|14062.5|101
1649693450000|2022-04-11 16:10:50|14063.9|14062.9|14062.8|14061.8|14065|14064|14062.1|14061.1|58
1649693460000|2022-04-11 16:11:00|14062.6|14061.6|14059.1|14058.1|14063.1|14062.1|14058|14057|142
1649693470000|2022-04-11 16:11:10|14058.8|14057.8|14057.9|14056.9|14060.3|14059.3|14057|14056|64
1649693480000|2022-04-11 16:11:20|14058|14057|14055.5|14054.5|14058.4|14057.4|14053.9|14052.9|158
1649693490000|2022-04-11 16:11:30|14055.6|14054.6|14056.5|14055.5|14056.9|14055.9|14055|14054|67
1649693500000|2022-04-11 16:11:40|14056.4|14055.4|14055.9|14054.9|14057.9|14056.9|14055.8|14054.8|61
1649693510000|2022-04-11 16:11:50|14056|14055|14056.6|14055.6|14056.6|14055.6|14055.4|14054.4|56
1649693520000|2022-04-11 16:12:00|14057.3|14056.3|14061.3|14060.3|14061.6|14060.6|14056.6|14055.6|136
1649693530000|2022-04-11 16:12:10|14061.1|14060.1|14062.6|14061.6|14063|14062|14060.6|14059.6|66
1649693540000|2022-04-11 16:12:20|14061.3|14060.3|14060.8|14059.8|14061.3|14060.3|14059.8|14058.8|75
1649693550000|2022-04-11 16:12:30|14060.6|14059.6|14063.4|14062.4|14063.9|14062.9|14060.1|14059.1|77
1649693560000|2022-04-11 16:12:40|14063.3|14062.3|14063.3|14062.3|14063.6|14062.6|14061.9|14060.9|57
1649693570000|2022-04-11 16:12:50|14063.1|14062.1|14060.6|14059.6|14063.6|14062.6|14060.6|14059.6|42
1649693580000|2022-04-11 16:13:00|14060.8|14059.8|14056.9|14055.9|14060.8|14059.8|14056.8|14055.8|111
1649693590000|2022-04-11 16:13:10|14056.8|14055.8|14055.5|14054.5|14057.5|14056.5|14055.3|14054.3|83
1649693600000|2022-04-11 16:13:20|14055.3|14054.3|14055.5|14054.5|14055.9|14054.9|14054.3|14053.3|63
1649693610000|2022-04-11 16:13:30|14055.6|14054.6|14054.4|14053.4|14055.6|14054.6|14054|14053|52
1649693620000|2022-04-11 16:13:40|14054.3|14053.3|14049.4|14048.4|14055.5|14054.5|14048.9|14047.9|315
1649693630000|2022-04-11 16:13:50|14049.5|14048.5|14048.3|14047.3|14049.8|14048.8|14047.9|14046.9|132
1649693640000|2022-04-11 16:14:00|14048.5|14047.5|14051.9|14050.9|14053.5|14052.5|14047.6|14046.6|201
1649693650000|2022-04-11 16:14:10|14051.8|14050.8|14053|14052|14055.6|14054.6|14051.8|14050.8|109
1649693660000|2022-04-11 16:14:20|14052.9|14051.9|14051.6|14050.6|14053.9|14052.9|14050.9|14049.9|55
1649693670000|2022-04-11 16:14:30|14051.5|14050.5|14053.3|14052.3|14054.1|14053.1|14051|14050|69
1649693680000|2022-04-11 16:14:40|14053.1|14052.1|14050.6|14049.6|14053.5|14052.5|14050.6|14049.6|33
1649693690000|2022-04-11 16:14:50|14050.4|14049.4|14052.8|14051.8|14053|14052|14050.1|14049.1|57
1649693700000|2022-04-11 16:15:00|14052.9|14051.9|14050|14049|14054.4|14053.4|14048.1|14047.1|135
1649693710000|2022-04-11 16:15:10|14050.1|14049.1|14048.1|14047.1|14050.6|14049.6|14046.6|14045.6|112
1649693720000|2022-04-11 16:15:20|14047.9|14046.9|14048.8|14047.8|14050|14049|14047.9|14046.9|63
1649693730000|2022-04-11 16:15:30|14048.4|14047.4|14048.6|14047.6|14049.4|14048.4|14047|14046|68
1649693740000|2022-04-11 16:15:40|14048.8|14047.8|14051.9|14050.9|14052.6|14051.6|14048.5|14047.5|98
1649693750000|2022-04-11 16:15:50|14051.8|14050.8|14052.8|14051.8|14053|14052|14051.1|14050.1|61
1649693760000|2022-04-11 16:16:00|14052.6|14051.6|14053|14052|14054.1|14053.1|14052.1|14051.1|94
1649693770000|2022-04-11 16:16:10|14052.9|14051.9|14057.4|14056.4|14058.4|14057.4|14052.9|14051.9|259
1649693780000|2022-04-11 16:16:20|14057.5|14056.5|14056.4|14055.4|14059|14058|14055.4|14054.4|121
1649693790000|2022-04-11 16:16:30|14056.6|14055.6|14056.6|14055.6|14058.6|14057.6|14056.3|14055.3|62
1649693800000|2022-04-11 16:16:40|14056.8|14055.8|14053.9|14052.9|14056.9|14055.9|14053.9|14052.9|47
1649693810000|2022-04-11 16:16:50|14054|14053|14054|14053|14055.8|14054.8|14053.3|14052.3|63
1649693820000|2022-04-11 16:17:00|14054.1|14053.1|14057.4|14056.4|14058.4|14057.4|14054.1|14053.1|99
1649693830000|2022-04-11 16:17:10|14057.6|14056.6|14057.5|14056.5|14058.1|14057.1|14055.8|14054.8|197
1649693840000|2022-04-11 16:17:20|14057.4|14056.4|14061.1|14060.1|14061.5|14060.5|14057.1|14056.1|101
1649693850000|2022-04-11 16:17:30|14061|14060|14060.4|14059.4|14062.5|14061.5|14059.9|14058.9|135
1649693860000|2022-04-11 16:17:40|14060.3|14059.3|14059.4|14058.4|14060.6|14059.6|14058.6|14057.6|40
1649693870000|2022-04-11 16:17:50|14058.9|14057.9|14059.6|14058.6|14060.4|14059.4|14058.4|14057.4|24
1649693880000|2022-04-11 16:18:00|14059.8|14058.8|14060.8|14059.8|14061|14060|14058.1|14057.1|52
1649693890000|2022-04-11 16:18:10|14060.6|14059.6|14059|14058|14060.9|14059.9|14057|14056|51
1649693900000|2022-04-11 16:18:20|14058.9|14057.9|14056.9|14055.9|14058.9|14057.9|14056.6|14055.6|35
1649693910000|2022-04-11 16:18:30|14057|14056|14057.5|14056.5|14058.4|14057.4|14056.5|14055.5|43
1649693920000|2022-04-11 16:18:40|14057.4|14056.4|14058.9|14057.9|14058.9|14057.9|14056.9|14055.9|57
1649693930000|2022-04-11 16:18:50|14059|14058|14057.8|14056.8|14060.1|14059.1|14057.3|14056.3|60
1649693940000|2022-04-11 16:19:00|14057.6|14056.6|14057.4|14056.4|14059.3|14058.3|14057.1|14056.1|51
1649693950000|2022-04-11 16:19:10|14057.3|14056.3|14059.9|14058.9|14060.8|14059.8|14056.8|14055.8|80
1649693960000|2022-04-11 16:19:20|14059.8|14058.8|14059.6|14058.6|14060.6|14059.6|14057.6|14056.6|61
1649693970000|2022-04-11 16:19:30|14059|14058|14059.9|14058.9|14060.6|14059.6|14058.1|14057.1|40
1649693980000|2022-04-11 16:19:40|14060|14059|14061.3|14060.3|14061.8|14060.8|14059.5|14058.5|55
1649693990000|2022-04-11 16:19:50|14061.4|14060.4|14061.8|14060.8|14062.3|14061.3|14060|14059|34
1649694000000|2022-04-11 16:20:00|14061.9|14060.9|14063.8|14062.8|14068.3|14067.3|14061.5|14060.5|275
1649694010000|2022-04-11 16:20:10|14063.9|14062.9|14059.1|14058.1|14064.1|14063.1|14058.9|14057.9|97
1649694020000|2022-04-11 16:20:20|14059.3|14058.3|14057|14056|14060.8|14059.8|14056.9|14055.9|49
1649694030000|2022-04-11 16:20:30|14057.1|14056.1|14059.9|14058.9|14061|14060|14056.4|14055.4|45
1649694040000|2022-04-11 16:20:40|14059.3|14058.3|14059.6|14058.6|14059.8|14058.8|14057.3|14056.3|50
1649694050000|2022-04-11 16:20:50|14059.9|14058.9|14062.5|14061.5|14063.1|14062.1|14059.8|14058.8|22
1649694060000|2022-04-11 16:21:00|14062.4|14061.4|14064.9|14063.9|14066.1|14065.1|14062.4|14061.4|110
1649694070000|2022-04-11 16:21:10|14065.5|14064.5|14067.3|14066.3|14067.5|14066.5|14064.9|14063.9|114
1649694080000|2022-04-11 16:21:20|14067|14066|14064.4|14063.4|14067.8|14066.8|14064.1|14063.1|55
1649694090000|2022-04-11 16:21:30|14064.3|14063.3|14061.3|14060.3|14064.3|14063.3|14060.3|14059.3|69
1649694100000|2022-04-11 16:21:40|14061.1|14060.1|14059.3|14058.3|14061.8|14060.8|14058.3|14057.3|42
1649694110000|2022-04-11 16:21:50|14059.4|14058.4|14054.4|14053.4|14059.6|14058.6|14053.9|14052.9|197
1649694120000|2022-04-11 16:22:00|14054.5|14053.5|14058.1|14057.1|14059.6|14058.6|14053.6|14052.6|88
1649694130000|2022-04-11 16:22:10|14058|14057|14057.5|14056.5|14059.3|14058.3|14057|14056|44
1649694140000|2022-04-11 16:22:20|14057.6|14056.6|14056.9|14055.9|14058.5|14057.5|14056.4|14055.4|30
1649694150000|2022-04-11 16:22:30|14057|14056|14056.4|14055.4|14059.8|14058.8|14056.4|14055.4|65
1649694160000|2022-04-11 16:22:40|14056.5|14055.5|14054.1|14053.1|14057.4|14056.4|14053.6|14052.6|69
1649694170000|2022-04-11 16:22:50|14054|14053|14052.5|14051.5|14055.8|14054.8|14052|14051|87
1649694180000|2022-04-11 16:23:00|14052.6|14051.6|14053.1|14052.1|14054.5|14053.5|14051.9|14050.9|71
1649694190000|2022-04-11 16:23:10|14053.3|14052.3|14055.9|14054.9|14056.4|14055.4|14052.4|14051.4|52
1649694200000|2022-04-11 16:23:20|14055.8|14054.8|14057|14056|14059|14058|14055.8|14054.8|80
1649694210000|2022-04-11 16:23:30|14057.6|14056.6|14059.6|14058.6|14060.9|14059.9|14057.4|14056.4|60
1649694220000|2022-04-11 16:23:40|14059.5|14058.5|14061|14060|14061.9|14060.9|14058.5|14057.5|76
1649694230000|2022-04-11 16:23:50|14061.4|14060.4|14058|14057|14061.4|14060.4|14057.4|14056.4|46
1649694240000|2022-04-11 16:24:00|14057.8|14056.8|14061.9|14060.9|14062.4|14061.4|14057.8|14056.8|83
1649694250000|2022-04-11 16:24:10|14061.8|14060.8|14058.4|14057.4|14062.4|14061.4|14057.6|14056.6|91
1649694260000|2022-04-11 16:24:20|14058.5|14057.5|14056|14055|14058.5|14057.5|14054.4|14053.4|55
1649694270000|2022-04-11 16:24:30|14055.4|14054.4|14054.1|14053.1|14055.6|14054.6|14053.5|14052.5|74
1649694280000|2022-04-11 16:24:40|14053.6|14052.6|14053.9|14052.9|14055.3|14054.3|14053.5|14052.5|41
1649694290000|2022-04-11 16:24:50|14054|14053|14053.4|14052.4|14054.6|14053.6|14052.9|14051.9|52
1649694300000|2022-04-11 16:25:00|14053.3|14052.3|14054.5|14053.5|14054.6|14053.6|14052|14051|72
1649694310000|2022-04-11 16:25:10|14054.4|14053.4|14053.8|14052.8|14054.9|14053.9|14052.4|14051.4|43
1649694320000|2022-04-11 16:25:20|14053.9|14052.9|14052.6|14051.6|14053.9|14052.9|14051|14050|77
1649694330000|2022-04-11 16:25:30|14052.5|14051.5|14055.1|14054.1|14057.5|14056.5|14051.5|14050.5|84
1649694340000|2022-04-11 16:25:40|14055.5|14054.5|14053|14052|14057.3|14056.3|14052.6|14051.6|61
1649694350000|2022-04-11 16:25:50|14052.9|14051.9|14051.5|14050.5|14052.9|14051.9|14051.3|14050.3|37
1649694360000|2022-04-11 16:26:00|14051.8|14050.8|14050.3|14049.3|14052|14051|14049.6|14048.6|98
1649694370000|2022-04-11 16:26:10|14050.5|14049.5|14048.8|14047.8|14050.8|14049.8|14048.4|14047.4|91
1649694380000|2022-04-11 16:26:20|14048.9|14047.9|14049.9|14048.9|14050.4|14049.4|14048.4|14047.4|85
1649694390000|2022-04-11 16:26:30|14050|14049|14053.1|14052.1|14054|14053|14049|14048|124
1649694400000|2022-04-11 16:26:40|14053.5|14052.5|14052.5|14051.5|14054.8|14053.8|14051.1|14050.1|54
1649694410000|2022-04-11 16:26:50|14052.4|14051.4|14052.3|14051.3|14053.8|14052.8|14050.8|14049.8|42
1649694420000|2022-04-11 16:27:00|14052.5|14051.5|14049.1|14048.1|14053.8|14052.8|14049.1|14048.1|102
1649694430000|2022-04-11 16:27:10|14049.3|14048.3|14043.6|14042.6|14049.3|14048.3|14043.4|14042.4|350
1649694440000|2022-04-11 16:27:20|14044.1|14043.1|14047.3|14046.3|14047.3|14046.3|14043.5|14042.5|87
1649694450000|2022-04-11 16:27:30|14047.1|14046.1|14046.4|14045.4|14047.4|14046.4|14046|14045|59
1649694460000|2022-04-11 16:27:40|14046.3|14045.3|14044.5|14043.5|14046.5|14045.5|14043.3|14042.3|88
1649694470000|2022-04-11 16:27:50|14044.6|14043.6|14046.4|14045.4|14047.1|14046.1|14043.8|14042.8|195
1649694480000|2022-04-11 16:28:00|14046.3|14045.3|14047.4|14046.4|14047.4|14046.4|14044.6|14043.6|59
1649694490000|2022-04-11 16:28:10|14047.3|14046.3|14045.5|14044.5|14047.4|14046.4|14044.8|14043.8|91
1649694500000|2022-04-11 16:28:20|14045.6|14044.6|14045.4|14044.4|14046.5|14045.5|14044.5|14043.5|95
1649694510000|2022-04-11 16:28:30|14045.3|14044.3|14043.6|14042.6|14045.6|14044.6|14043.1|14042.1|67
1649694520000|2022-04-11 16:28:40|14043.5|14042.5|14043.9|14042.9|14046.1|14045.1|14043.5|14042.5|50
1649694530000|2022-04-11 16:28:50|14044|14043|14048.4|14047.4|14049.1|14048.1|14044|14043|166
1649694540000|2022-04-11 16:29:00|14048.1|14047.1|14047.1|14046.1|14048.1|14047.1|14045.1|14044.1|78
1649694550000|2022-04-11 16:29:10|14047|14046|14048.4|14047.4|14048.9|14047.9|14047|14046|45
1649694560000|2022-04-11 16:29:20|14048.5|14047.5|14048.9|14047.9|14049.6|14048.6|14047.6|14046.6|82
1649694570000|2022-04-11 16:29:30|14048.8|14047.8|14048.6|14047.6|14051|14050|14048.3|14047.3|94
1649694580000|2022-04-11 16:29:40|14048.5|14047.5|14047.3|14046.3|14049.3|14048.3|14046.9|14045.9|35
1649694590000|2022-04-11 16:29:50|14047.1|14046.1|14045.9|14044.9|14048.1|14047.1|14045.9|14044.9|50
1649694600000|2022-04-11 16:30:00|14045.8|14044.8|14046.4|14045.4|14048.4|14047.4|14044|14043|159
1649694610000|2022-04-11 16:30:10|14047|14046|14049.4|14048.4|14049.5|14048.5|14046.4|14045.4|57
1649694620000|2022-04-11 16:30:20|14049.5|14048.5|14050.9|14049.9|14052|14051|14048.8|14047.8|108
1649694630000|2022-04-11 16:30:30|14050.8|14049.8|14051.9|14050.9|14052|14051|14049.1|14048.1|70
1649694640000|2022-04-11 16:30:40|14052|14051|14049.9|14048.9|14052.3|14051.3|14048.9|14047.9|63
1649694650000|2022-04-11 16:30:50|14050.1|14049.1|14048.6|14047.6|14050.8|14049.8|14047.4|14046.4|69
1649694660000|2022-04-11 16:31:00|14048.8|14047.8|14048.9|14047.9|14049.9|14048.9|14047.9|14046.9|53
1649694670000|2022-04-11 16:31:10|14048.8|14047.8|14049.1|14048.1|14050.9|14049.9|14048.8|14047.8|62
1649694680000|2022-04-11 16:31:20|14049|14048|14048.9|14047.9|14050.8|14049.8|14047.4|14046.4|87
1649694690000|2022-04-11 16:31:30|14049.1|14048.1|14048.6|14047.6|14049.6|14048.6|14047.8|14046.8|20
1649694700000|2022-04-11 16:31:40|14048.5|14047.5|14046.5|14045.5|14048.5|14047.5|14046.5|14045.5|47
1649694710000|2022-04-11 16:31:50|14046.4|14045.4|14045.8|14044.8|14047.6|14046.6|14044.8|14043.8|88
1649694720000|2022-04-11 16:32:00|14045.9|14044.9|14042.5|14041.5|14045.9|14044.9|14041.8|14040.8|193
1649694730000|2022-04-11 16:32:10|14042.6|14041.6|14044.9|14043.9|14044.9|14043.9|14041.9|14040.9|65
1649694740000|2022-04-11 16:32:20|14044.8|14043.8|14044.1|14043.1|14044.9|14043.9|14042.9|14041.9|56
1649694750000|2022-04-11 16:32:30|14043.9|14042.9|14041|14040|14044.1|14043.1|14040.1|14039.1|107
1649694760000|2022-04-11 16:32:40|14040.9|14039.9|14042.8|14041.8|14044|14043|14040.4|14039.4|150
1649694770000|2022-04-11 16:32:50|14042.6|14041.6|14044.6|14043.6|14045.4|14044.4|14042.6|14041.6|71
1649694780000|2022-04-11 16:33:00|14044.4|14043.4|14047.8|14046.8|14047.8|14046.8|14042.6|14041.6|150
1649694790000|2022-04-11 16:33:10|14047.9|14046.9|14043.8|14042.8|14048.5|14047.5|14043.4|14042.4|78
1649694800000|2022-04-11 16:33:20|14043.6|14042.6|14042.4|14041.4|14044.1|14043.1|14042.1|14041.1|77
1649694810000|2022-04-11 16:33:30|14042.3|14041.3|14044.9|14043.9|14045|14044|14041.5|14040.5|81
1649694820000|2022-04-11 16:33:40|14044.8|14043.8|14044.4|14043.4|14044.9|14043.9|14043.4|14042.4|47
1649694830000|2022-04-11 16:33:50|14044.1|14043.1|14045.8|14044.8|14045.9|14044.9|14043.1|14042.1|71
1649694840000|2022-04-11 16:34:00|14045.1|14044.1|14045.1|14044.1|14046.9|14045.9|14044.1|14043.1|104
1649694850000|2022-04-11 16:34:10|14045|14044|14045.3|14044.3|14046.9|14045.9|14044.3|14043.3|42
1649694860000|2022-04-11 16:34:20|14045.1|14044.1|14048.3|14047.3|14049.4|14048.4|14045.1|14044.1|114
1649694870000|2022-04-11 16:34:30|14048.4|14047.4|14050.5|14049.5|14050.6|14049.6|14047.9|14046.9|58
1649694880000|2022-04-11 16:34:40|14050.6|14049.6|14048.6|14047.6|14052.8|14051.8|14048.5|14047.5|357
1649694890000|2022-04-11 16:34:50|14048.5|14047.5|14049.4|14048.4|14049.9|14048.9|14046.4|14045.4|109
1649694900000|2022-04-11 16:35:00|14049|14048|14050.1|14049.1|14052.5|14051.5|14048.9|14047.9|142
1649694910000|2022-04-11 16:35:10|14050|14049|14049.4|14048.4|14051.4|14050.4|14049.1|14048.1|44
1649694920000|2022-04-11 16:35:20|14049.5|14048.5|14050.9|14049.9|14052.6|14051.6|14049.1|14048.1|129
1649694930000|2022-04-11 16:35:30|14050.8|14049.8|14052.4|14051.4|14053.4|14052.4|14050.5|14049.5|110
1649694940000|2022-04-11 16:35:40|14052.5|14051.5|14051.4|14050.4|14053|14052|14050.9|14049.9|64
1649694950000|2022-04-11 16:35:50|14051.3|14050.3|14045.1|14044.1|14051.3|14050.3|14045.1|14044.1|188
1649694960000|2022-04-11 16:36:00|14045.3|14044.3|14045.1|14044.1|14046.6|14045.6|14044.3|14043.3|109
1649694970000|2022-04-11 16:36:10|14045|14044|14044.8|14043.8|14045.9|14044.9|14043.9|14042.9|93
1649694980000|2022-04-11 16:36:20|14045.9|14044.9|14048.5|14047.5|14049.9|14048.9|14045.5|14044.5|114
1649694990000|2022-04-11 16:36:30|14048.1|14047.1|14050.1|14049.1|14050.9|14049.9|14048.1|14047.1|72
1649695000000|2022-04-11 16:36:40|14050.3|14049.3|14047.6|14046.6|14050.8|14049.8|14047.4|14046.4|89
1649695010000|2022-04-11 16:36:50|14047.8|14046.8|14048.6|14047.6|14050.4|14049.4|14047.8|14046.8|76
1649695020000|2022-04-11 16:37:00|14048.8|14047.8|14048.1|14047.1|14048.9|14047.9|14046.3|14045.3|52
1649695030000|2022-04-11 16:37:10|14048|14047|14049|14048|14049.9|14048.9|14047.4|14046.4|29
1649695040000|2022-04-11 16:37:20|14048.9|14047.9|14048.1|14047.1|14048.9|14047.9|14046.9|14045.9|32
1649695050000|2022-04-11 16:37:30|14048.3|14047.3|14051.4|14050.4|14051.9|14050.9|14047.6|14046.6|100
1649695060000|2022-04-11 16:37:40|14051.6|14050.6|14055.4|14054.4|14056.6|14055.6|14051.6|14050.6|226
1649695070000|2022-04-11 16:37:50|14055.6|14054.6|14056.9|14055.9|14057|14056|14054.4|14053.4|118
1649695080000|2022-04-11 16:38:00|14056.6|14055.6|14055.6|14054.6|14056.8|14055.8|14053.4|14052.4|106
1649695090000|2022-04-11 16:38:10|14055.9|14054.9|14052.4|14051.4|14055.9|14054.9|14051.5|14050.5|89
1649695100000|2022-04-11 16:38:20|14052.6|14051.6|14053.8|14052.8|14053.8|14052.8|14051.4|14050.4|60
1649695110000|2022-04-11 16:38:30|14053.6|14052.6|14054.6|14053.6|14055.1|14054.1|14053|14052|49
1649695120000|2022-04-11 16:38:40|14054.5|14053.5|14054.8|14053.8|14056.1|14055.1|14054.1|14053.1|68
1649695130000|2022-04-11 16:38:50|14054.9|14053.9|14057.4|14056.4|14057.9|14056.9|14054.3|14053.3|99
1649695140000|2022-04-11 16:39:00|14057.3|14056.3|14058.6|14057.6|14059.1|14058.1|14055.9|14054.9|138
1649695150000|2022-04-11 16:39:10|14058.1|14057.1|14060.6|14059.6|14060.9|14059.9|14056.9|14055.9|108
1649695160000|2022-04-11 16:39:20|14059.9|14058.9|14055.1|14054.1|14059.9|14058.9|14055.1|14054.1|104
1649695170000|2022-04-11 16:39:30|14055.3|14054.3|14055.4|14054.4|14056.5|14055.5|14054.3|14053.3|78
1649695180000|2022-04-11 16:39:40|14055.3|14054.3|14055.3|14054.3|14055.6|14054.6|14054|14053|40
1649695190000|2022-04-11 16:39:50|14055.6|14054.6|14054.3|14053.3|14055.9|14054.9|14054.3|14053.3|52
1649695200000|2022-04-11 16:40:00|14054.4|14053.4|14053|14052|14054.7|14053.7|14052.3|14051.3|130
1649695210000|2022-04-11 16:40:10|14052.5|14051.5|14050.3|14049.3|14052.8|14051.8|14049.9|14048.9|143
1649695220000|2022-04-11 16:40:20|14050.5|14049.5|14051.5|14050.5|14052.3|14051.3|14049|14048|97
1649695230000|2022-04-11 16:40:30|14051.7|14050.7|14050.3|14049.3|14051.7|14050.7|14049.9|14048.9|28
1649695240000|2022-04-11 16:40:40|14050.5|14049.5|14051.2|14050.2|14051.2|14050.2|14048.9|14047.9|72
1649695250000|2022-04-11 16:40:50|14051|14050|14053.7|14052.7|14054.3|14053.3|14050.2|14049.2|62
1649695260000|2022-04-11 16:41:00|14053.8|14052.8|14058.7|14057.7|14059|14058|14053.5|14052.5|100
1649695270000|2022-04-11 16:41:10|14058.5|14057.5|14055.5|14054.5|14059|14058|14054|14053|84
1649695280000|2022-04-11 16:41:20|14055.2|14054.2|14056.5|14055.5|14057.2|14056.2|14054.9|14053.9|47
1649695290000|2022-04-11 16:41:30|14056.3|14055.3|14057.3|14056.3|14058.7|14057.7|14055|14054|41
1649695300000|2022-04-11 16:41:40|14057.5|14056.5|14056.9|14055.9|14057.8|14056.8|14056.4|14055.4|24
1649695310000|2022-04-11 16:41:50|14056.5|14055.5|14055|14054|14057|14056|14052.5|14051.5|71
1649695320000|2022-04-11 16:42:00|14055.3|14054.3|14054.9|14053.9|14055.5|14054.5|14052.5|14051.5|76
1649695330000|2022-04-11 16:42:10|14054.8|14053.8|14058.5|14057.5|14058.5|14057.5|14054.7|14053.7|44
1649695340000|2022-04-11 16:42:20|14058.3|14057.3|14058.7|14057.7|14059.9|14058.9|14057|14056|133
1649695350000|2022-04-11 16:42:30|14059|14058|14059.5|14058.5|14059.8|14058.8|14058|14057|40
1649695360000|2022-04-11 16:42:40|14059.8|14058.8|14059.7|14058.7|14059.9|14058.9|14058|14057|23
1649695370000|2022-04-11 16:42:50|14059.5|14058.5|14058.7|14057.7|14060.5|14059.5|14057.5|14056.5|80
1649695380000|2022-04-11 16:43:00|14058.5|14057.5|14053|14052|14058.5|14057.5|14053|14052|56
1649695390000|2022-04-11 16:43:10|14052.9|14051.9|14052.4|14051.4|14053.5|14052.5|14051.8|14050.8|88
1649695400000|2022-04-11 16:43:20|14052.2|14051.2|14049.7|14048.7|14052.2|14051.2|14047.8|14046.8|341
1649695410000|2022-04-11 16:43:30|14049.8|14048.8|14052.9|14051.9|14053.4|14052.4|14049.5|14048.5|53
1649695420000|2022-04-11 16:43:40|14052.7|14051.7|14057.2|14056.2|14057.5|14056.5|14052.5|14051.5|78
1649695430000|2022-04-11 16:43:50|14057|14056|14061.2|14060.2|14061.9|14060.9|14057|14056|206
1649695440000|2022-04-11 16:44:00|14061|14060|14055.7|14054.7|14061|14060|14054.7|14053.7|93
1649695450000|2022-04-11 16:44:10|14055.4|14054.4|14058.2|14057.2|14059|14058|14054.9|14053.9|69
1649695460000|2022-04-11 16:44:20|14058|14057|14056.3|14055.3|14059|14058|14055.9|14054.9|27
1649695470000|2022-04-11 16:44:30|14056.4|14055.4|14054.9|14053.9|14057.5|14056.5|14053.8|14052.8|43
1649695480000|2022-04-11 16:44:40|14054.8|14053.8|14059.2|14058.2|14059.2|14058.2|14054.2|14053.2|65
1649695490000|2022-04-11 16:44:50|14059.3|14058.3|14060.3|14059.3|14060.7|14059.7|14058.9|14057.9|95
1649695500000|2022-04-11 16:45:00|14060.5|14059.5|14062.3|14061.3|14063|14062|14060.5|14059.5|163
1649695510000|2022-04-11 16:45:10|14061.8|14060.8|14062.7|14061.7|14064|14063|14061.8|14060.8|72
1649695520000|2022-04-11 16:45:20|14062.8|14061.8|14070.5|14069.5|14071.8|14070.8|14062.8|14061.8|291
1649695530000|2022-04-11 16:45:30|14071|14070|14069|14068|14071.5|14070.5|14068.5|14067.5|202
1649695540000|2022-04-11 16:45:40|14069.4|14068.4|14068.9|14067.9|14071.2|14070.2|14068.2|14067.2|124
1649695550000|2022-04-11 16:45:50|14069|14068|14072.7|14071.7|14073.3|14072.3|14068.8|14067.8|139
1649695560000|2022-04-11 16:46:00|14072.5|14071.5|14080.7|14079.7|14081.5|14080.5|14072.3|14071.3|372
1649695570000|2022-04-11 16:46:10|14080.5|14079.5|14078.8|14077.8|14081.9|14080.9|14077.4|14076.4|259
1649695580000|2022-04-11 16:46:20|14078.7|14077.7|14077|14076|14079.7|14078.7|14076.8|14075.8|133
1649695590000|2022-04-11 16:46:30|14077.3|14076.3|14078.5|14077.5|14079.8|14078.8|14076|14075|104
1649695600000|2022-04-11 16:46:40|14079|14078|14077.8|14076.8|14079.4|14078.4|14077.4|14076.4|65
1649695610000|2022-04-11 16:46:50|14077.7|14076.7|14075.2|14074.2|14077.8|14076.8|14075|14074|113
1649695620000|2022-04-11 16:47:00|14074.8|14073.8|14070.4|14069.4|14074.8|14073.8|14069.5|14068.5|171
1649695630000|2022-04-11 16:47:10|14070.5|14069.5|14070.2|14069.2|14071.5|14070.5|14068.3|14067.3|170
1649695640000|2022-04-11 16:47:20|14070|14069|14067.3|14066.3|14070.4|14069.4|14067.2|14066.2|85
1649695650000|2022-04-11 16:47:30|14067|14066|14064.5|14063.5|14067.5|14066.5|14063|14062|160
1649695660000|2022-04-11 16:47:40|14064.3|14063.3|14065.2|14064.2|14065.5|14064.5|14063.5|14062.5|84
1649695670000|2022-04-11 16:47:50|14065|14064|14066|14065|14066.4|14065.4|14064.5|14063.5|45
1649695680000|2022-04-11 16:48:00|14065.7|14064.7|14064.5|14063.5|14065.9|14064.9|14063.7|14062.7|86
1649695690000|2022-04-11 16:48:10|14064.4|14063.4|14072.3|14071.3|14073.3|14072.3|14064.4|14063.4|140
1649695700000|2022-04-11 16:48:20|14071.8|14070.8|14073|14072|14073.9|14072.9|14071.7|14070.7|72
1649695710000|2022-04-11 16:48:30|14073.3|14072.3|14077.3|14076.3|14078.3|14077.3|14073|14072|141
1649695720000|2022-04-11 16:48:40|14077.2|14076.2|14075.5|14074.5|14077.8|14076.8|14073.5|14072.5|108
1649695730000|2022-04-11 16:48:50|14075.4|14074.4|14076.2|14075.2|14076.8|14075.8|14074.8|14073.8|75
1649695740000|2022-04-11 16:49:00|14075.9|14074.9|14072.9|14071.9|14076.9|14075.9|14072.3|14071.3|134
1649695750000|2022-04-11 16:49:10|14072.7|14071.7|14072.4|14071.4|14073.7|14072.7|14070.4|14069.4|68
1649695760000|2022-04-11 16:49:20|14071.9|14070.9|14072.9|14071.9|14074.8|14073.8|14071.4|14070.4|51
1649695770000|2022-04-11 16:49:30|14072.8|14071.8|14075.5|14074.5|14075.9|14074.9|14072.4|14071.4|72
1649695780000|2022-04-11 16:49:40|14075.4|14074.4|14076|14075|14077|14076|14074.5|14073.5|65
1649695790000|2022-04-11 16:49:50|14075.9|14074.9|14076.7|14075.7|14078|14077|14075.8|14074.8|68
1649695800000|2022-04-11 16:50:00|14076.8|14075.8|14073.9|14072.9|14078|14077|14072|14071|143
1649695810000|2022-04-11 16:50:10|14073.3|14072.3|14076.2|14075.2|14077.2|14076.2|14072.9|14071.9|52
1649695820000|2022-04-11 16:50:20|14076|14075|14074.7|14073.7|14076.4|14075.4|14073|14072|41
1649695830000|2022-04-11 16:50:30|14074.8|14073.8|14075|14074|14076.9|14075.9|14074.8|14073.8|51
1649695840000|2022-04-11 16:50:40|14075.2|14074.2|14079.7|14078.7|14079.9|14078.9|14074.9|14073.9|71
1649695850000|2022-04-11 16:50:50|14079.5|14078.5|14075.3|14074.3|14079.9|14078.9|14075.2|14074.2|52
1649695860000|2022-04-11 16:51:00|14075.2|14074.2|14077.2|14076.2|14077.3|14076.3|14074.2|14073.2|59
1649695870000|2022-04-11 16:51:10|14076.9|14075.9|14078.9|14077.9|14079.9|14078.9|14076.3|14075.3|55
1649695880000|2022-04-11 16:51:20|14079|14078|14080|14079|14081.8|14080.8|14078.8|14077.8|137
1649695890000|2022-04-11 16:51:30|14080.3|14079.3|14079.4|14078.4|14080.3|14079.3|14077.4|14076.4|49
1649695900000|2022-04-11 16:51:40|14079.3|14078.3|14079.3|14078.3|14079.8|14078.8|14077.9|14076.9|51
1649695910000|2022-04-11 16:51:50|14079.4|14078.4|14077|14076|14079.4|14078.4|14076.5|14075.5|87
1649695920000|2022-04-11 16:52:00|14076.9|14075.9|14079.3|14078.3|14080.8|14079.8|14076|14075|128
1649695930000|2022-04-11 16:52:10|14079.4|14078.4|14077.8|14076.8|14079.7|14078.7|14077.5|14076.5|64
1649695940000|2022-04-11 16:52:20|14077.9|14076.9|14073.7|14072.7|14077.9|14076.9|14073.2|14072.2|151
1649695950000|2022-04-11 16:52:30|14073.4|14072.4|14074.5|14073.5|14074.7|14073.7|14071.4|14070.4|122
1649695960000|2022-04-11 16:52:40|14074.7|14073.7|14075.4|14074.4|14075.5|14074.5|14072.7|14071.7|70
1649695970000|2022-04-11 16:52:50|14075.5|14074.5|14072.7|14071.7|14075.5|14074.5|14071.7|14070.7|56
1649695980000|2022-04-11 16:53:00|14072.9|14071.9|14068.5|14067.5|14072.9|14071.9|14068.4|14067.4|103
1649695990000|2022-04-11 16:53:10|14068.4|14067.4|14067.8|14066.8|14069.5|14068.5|14067.2|14066.2|95
1649696000000|2022-04-11 16:53:20|14067.7|14066.7|14068|14067|14069.9|14068.9|14066.5|14065.5|95
1649696010000|2022-04-11 16:53:30|14067.9|14066.9|14067.9|14066.9|14068.9|14067.9|14067.2|14066.2|80
1649696020000|2022-04-11 16:53:40|14068|14067|14067.5|14066.5|14070|14069|14066.5|14065.5|49
1649696030000|2022-04-11 16:53:50|14067.7|14066.7|14067.8|14066.8|14068.4|14067.4|14067|14066|63
1649696040000|2022-04-11 16:54:00|14068|14067|14062.2|14061.2|14068|14067|14061.9|14060.9|162
1649696050000|2022-04-11 16:54:10|14062|14061|14060.2|14059.2|14063.8|14062.8|14060|14059|186
1649696060000|2022-04-11 16:54:20|14060.3|14059.3|14064.4|14063.4|14064.7|14063.7|14060.3|14059.3|113
1649696070000|2022-04-11 16:54:30|14064.3|14063.3|14066.4|14065.4|14066.7|14065.7|14063.8|14062.8|75
1649696080000|2022-04-11 16:54:40|14066.5|14065.5|14065.9|14064.9|14066.8|14065.8|14064|14063|87
1649696090000|2022-04-11 16:54:50|14066|14065|14067.3|14066.3|14069.7|14068.7|14065.3|14064.3|100
1649696100000|2022-04-11 16:55:00|14068|14067|14067.7|14066.7|14068.3|14067.3|14064.3|14063.3|92
1649696110000|2022-04-11 16:55:10|14067.4|14066.4|14068.8|14067.8|14069.4|14068.4|14067|14066|46
1649696120000|2022-04-11 16:55:20|14069.2|14068.2|14071.8|14070.8|14074.5|14073.5|14069|14068|145
1649696130000|2022-04-11 16:55:30|14071.7|14070.7|14070.7|14069.7|14072|14071|14069.2|14068.2|49
1649696140000|2022-04-11 16:55:40|14070.5|14069.5|14068.9|14067.9|14070.9|14069.9|14068.2|14067.2|68
1649696150000|2022-04-11 16:55:50|14069|14068|14072.2|14071.2|14072.9|14071.9|14068.5|14067.5|36
1649696160000|2022-04-11 16:56:00|14071.8|14070.8|14074.5|14073.5|14074.5|14073.5|14071.3|14070.3|67
1649696170000|2022-04-11 16:56:10|14074.7|14073.7|14076.4|14075.4|14076.9|14075.9|14074.3|14073.3|100
1649696180000|2022-04-11 16:56:20|14076.8|14075.8|14073.8|14072.8|14076.8|14075.8|14072.5|14071.5|95
1649696190000|2022-04-11 16:56:30|14073.7|14072.7|14073.4|14072.4|14075|14074|14072.5|14071.5|59
1649696200000|2022-04-11 16:56:40|14073.3|14072.3|14072.5|14071.5|14074.2|14073.2|14072.3|14071.3|58
1649696210000|2022-04-11 16:56:50|14072.4|14071.4|14073.9|14072.9|14074.5|14073.5|14070.5|14069.5|88
1649696220000|2022-04-11 16:57:00|14073.8|14072.8|14075.5|14074.5|14075.5|14074.5|14073.7|14072.7|69
1649696230000|2022-04-11 16:57:10|14075.4|14074.4|14074.7|14073.7|14077.2|14076.2|14074.5|14073.5|64
1649696240000|2022-04-11 16:57:20|14074.8|14073.8|14078.2|14077.2|14078.3|14077.3|14074|14073|68
1649696250000|2022-04-11 16:57:30|14077.9|14076.9|14082.8|14081.8|14083.4|14082.4|14077.5|14076.5|296
1649696260000|2022-04-11 16:57:40|14082.5|14081.5|14085|14084|14087.5|14086.5|14082.4|14081.4|319
1649696270000|2022-04-11 16:57:50|14085.2|14084.2|14087.8|14086.8|14089.2|14088.2|14085|14084|275
1649696280000|2022-04-11 16:58:00|14087|14086|14090.8|14089.8|14091.3|14090.3|14086.3|14085.3|264
1649696290000|2022-04-11 16:58:10|14090.5|14089.5|14092.2|14091.2|14094.5|14093.5|14090.5|14089.5|582
1649696300000|2022-04-11 16:58:20|14092.3|14091.3|14091.4|14090.4|14093.5|14092.5|14088.3|14087.3|166
1649696310000|2022-04-11 16:58:30|14091.3|14090.3|14088.7|14087.7|14092.8|14091.8|14088.7|14087.7|192
1649696320000|2022-04-11 16:58:40|14088.8|14087.8|14087.4|14086.4|14089.5|14088.5|14086.5|14085.5|129
1649696330000|2022-04-11 16:58:50|14087.7|14086.7|14083.5|14082.5|14087.7|14086.7|14082.8|14081.8|146
1649696340000|2022-04-11 16:59:00|14081.3|14080.3|14082.5|14081.5|14083.7|14082.7|14080.9|14079.9|142
1649696350000|2022-04-11 16:59:10|14082.4|14081.4|14084.5|14083.5|14084.7|14083.7|14081.4|14080.4|109
1649696360000|2022-04-11 16:59:20|14084.4|14083.4|14086|14085|14086.3|14085.3|14084|14083|100
1649696370000|2022-04-11 16:59:30|14085.7|14084.7|14085.9|14084.9|14087.4|14086.4|14084|14083|55
1649696380000|2022-04-11 16:59:40|14085.5|14084.5|14087.7|14086.7|14089.3|14088.3|14085.5|14084.5|57
1649696390000|2022-04-11 16:59:50|14087.5|14086.5|14087.8|14086.8|14087.9|14086.9|14085.5|14084.5|33
1649696400000|2022-04-11 17:00:00|14086.5|14085.5|14099.2|14098.2|14100.3|14099.3|14085.5|14084.5|445
1649696410000|2022-04-11 17:00:10|14099.3|14098.3|14102|14101|14103.9|14102.9|14098.7|14097.7|308
1649696420000|2022-04-11 17:00:20|14101.9|14100.9|14100.4|14099.4|14101.9|14100.9|14098.3|14097.3|154
1649696430000|2022-04-11 17:00:30|14100.7|14099.7|14102.3|14101.3|14103|14102|14099|14098|189
1649696440000|2022-04-11 17:00:40|14102.2|14101.2|14103.3|14102.3|14105|14104|14101.5|14100.5|160
1649696450000|2022-04-11 17:00:50|14103.2|14102.2|14106.5|14105.5|14107.5|14106.5|14102.9|14101.9|198
1649696460000|2022-04-11 17:01:00|14105.3|14104.3|14104|14103|14105.3|14104.3|14100.3|14099.3|225
1649696470000|2022-04-11 17:01:10|14104.2|14103.2|14108.3|14107.3|14109|14108|14101.8|14100.8|157
1649696480000|2022-04-11 17:01:20|14108.2|14107.2|14118.9|14117.9|14119.8|14118.8|14108.2|14107.2|557
1649696490000|2022-04-11 17:01:30|14118.8|14117.8|14115.8|14114.8|14119.8|14118.8|14114.5|14113.5|290
1649696500000|2022-04-11 17:01:40|14115.7|14114.7|14111.9|14110.9|14115.9|14114.9|14111.8|14110.8|159
1649696510000|2022-04-11 17:01:50|14111.7|14110.7|14114.9|14113.9|14115.2|14114.2|14109.2|14108.2|165
1649696520000|2022-04-11 17:02:00|14114.7|14113.7|14120.5|14119.5|14123.5|14122.5|14114.3|14113.3|452
1649696530000|2022-04-11 17:02:10|14120.9|14119.9|14117.9|14116.9|14121|14120|14117.9|14116.9|105
1649696540000|2022-04-11 17:02:20|14118|14117|14113.8|14112.8|14118.4|14117.4|14112.9|14111.9|194
1649696550000|2022-04-11 17:02:30|14113.7|14112.7|14110.9|14109.9|14114.8|14113.8|14109.5|14108.5|130
1649696560000|2022-04-11 17:02:40|14110.7|14109.7|14111.5|14110.5|14113.3|14112.3|14108.8|14107.8|88
1649696570000|2022-04-11 17:02:50|14111.8|14110.8|14111.4|14110.4|14114.7|14113.7|14111.4|14110.4|95
1649696580000|2022-04-11 17:03:00|14111.7|14110.7|14111.9|14110.9|14112.3|14111.3|14110.3|14109.3|62
1649696590000|2022-04-11 17:03:10|14112|14111|14115.4|14114.4|14115.4|14114.4|14111.9|14110.9|119
1649696600000|2022-04-11 17:03:20|14115.3|14114.3|14117.8|14116.8|14117.9|14116.9|14114.3|14113.3|106
1649696610000|2022-04-11 17:03:30|14118|14117|14114.9|14113.9|14118.5|14117.5|14114.3|14113.3|93
1649696620000|2022-04-11 17:03:40|14115.2|14114.2|14113.8|14112.8|14115.9|14114.9|14113.4|14112.4|35
1649696630000|2022-04-11 17:03:50|14114|14113|14112.3|14111.3|14114.2|14113.2|14111|14110|81
1649696640000|2022-04-11 17:04:00|14112.4|14111.4|14109.2|14108.2|14112.4|14111.4|14109.2|14108.2|74
1649696650000|2022-04-11 17:04:10|14108.9|14107.9|14109|14108|14109.7|14108.7|14107.3|14106.3|109
1649696660000|2022-04-11 17:04:20|14108.7|14107.7|14112|14111|14112.4|14111.4|14108.7|14107.7|101
1649696670000|2022-04-11 17:04:30|14111.9|14110.9|14111.4|14110.4|14112.3|14111.3|14110.8|14109.8|74
1649696680000|2022-04-11 17:04:40|14111.3|14110.3|14112|14111|14113.2|14112.2|14111.3|14110.3|89
1649696690000|2022-04-11 17:04:50|14112.2|14111.2|14112.8|14111.8|14114.7|14113.7|14112.2|14111.2|63
1649696700000|2022-04-11 17:05:00|14112.5|14111.5|14108.2|14107.2|14112.7|14111.7|14108.2|14107.2|100
1649696710000|2022-04-11 17:05:10|14108.3|14107.3|14108.4|14107.4|14109|14108|14106.8|14105.8|72
1649696720000|2022-04-11 17:05:20|14108.3|14107.3|14111|14110|14112.2|14111.2|14108.3|14107.3|69
1649696730000|2022-04-11 17:05:30|14111.2|14110.2|14118.7|14117.7|14119.2|14118.2|14111|14110|204
1649696740000|2022-04-11 17:05:40|14118.5|14117.5|14119.9|14118.9|14119.9|14118.9|14116.8|14115.8|137
1649696750000|2022-04-11 17:05:50|14119.8|14118.8|14122.5|14121.5|14123.5|14122.5|14119.8|14118.8|205
1649696760000|2022-04-11 17:06:00|14121.3|14120.3|14119.4|14118.4|14121.3|14120.3|14115.7|14114.7|209
1649696770000|2022-04-11 17:06:10|14119.3|14118.3|14116.4|14115.4|14119.4|14118.4|14115.2|14114.2|62
1649696780000|2022-04-11 17:06:20|14116.3|14115.3|14117.9|14116.9|14119|14118|14116.2|14115.2|51
1649696790000|2022-04-11 17:06:30|14117.5|14116.5|14122.4|14121.4|14122.5|14121.5|14117|14116|124
1649696800000|2022-04-11 17:06:40|14122.2|14121.2|14121.4|14120.4|14123.4|14122.4|14120|14119|121
1649696810000|2022-04-11 17:06:50|14121.5|14120.5|14120.7|14119.7|14122.8|14121.8|14118.7|14117.7|78
1649696820000|2022-04-11 17:07:00|14120.3|14119.3|14123|14122|14123.4|14122.4|14120.3|14119.3|106
1649696830000|2022-04-11 17:07:10|14123.3|14122.3|14120.7|14119.7|14123.3|14122.3|14119|14118|117
1649696840000|2022-04-11 17:07:20|14120.5|14119.5|14115.7|14114.7|14120.5|14119.5|14115.5|14114.5|129
1649696850000|2022-04-11 17:07:30|14115.5|14114.5|14115.3|14114.3|14115.5|14114.5|14113.3|14112.3|108
1649696860000|2022-04-11 17:07:40|14115.4|14114.4|14112.8|14111.8|14115.8|14114.8|14112.2|14111.2|108
1649696870000|2022-04-11 17:07:50|14112.9|14111.9|14112.2|14111.2|14113|14112|14110.8|14109.8|125
1649696880000|2022-04-11 17:08:00|14112.3|14111.3|14117.7|14116.7|14117.7|14116.7|14112.3|14111.3|187
1649696890000|2022-04-11 17:08:10|14118|14117|14119.2|14118.2|14120.7|14119.7|14117.2|14116.2|115
1649696900000|2022-04-11 17:08:20|14119|14118|14120.7|14119.7|14121.2|14120.2|14118.7|14117.7|50
1649696910000|2022-04-11 17:08:30|14120.9|14119.9|14118|14117|14121.2|14120.2|14118|14117|66
1649696920000|2022-04-11 17:08:40|14117.9|14116.9|14116|14115|14118.9|14117.9|14116|14115|66
1649696930000|2022-04-11 17:08:50|14116.2|14115.2|14113.7|14112.7|14117.2|14116.2|14112.2|14111.2|116
1649696940000|2022-04-11 17:09:00|14113.4|14112.4|14115.9|14114.9|14118.2|14117.2|14113.4|14112.4|93
1649696950000|2022-04-11 17:09:10|14115.8|14114.8|14115.8|14114.8|14117.5|14116.5|14114.4|14113.4|99
1649696960000|2022-04-11 17:09:20|14115.7|14114.7|14114|14113|14116|14115|14114|14113|50
1649696970000|2022-04-11 17:09:30|14113.9|14112.9|14115.8|14114.8|14116.3|14115.3|14113.9|14112.9|47
1649696980000|2022-04-11 17:09:40|14115.7|14114.7|14114.9|14113.9|14117.4|14116.4|14114.7|14113.7|64
1649696990000|2022-04-11 17:09:50|14115|14114|14114.9|14113.9|14116.5|14115.5|14113.8|14112.8|42
1649697000000|2022-04-11 17:10:00|14115|14114|14114.9|14113.9|14116.7|14115.7|14114|14113|74
1649697010000|2022-04-11 17:10:10|14114.7|14113.7|14114.4|14113.4|14116.3|14115.3|14112.8|14111.8|76
1649697020000|2022-04-11 17:10:20|14114.3|14113.3|14110.7|14109.7|14114.7|14113.7|14110.4|14109.4|116
1649697030000|2022-04-11 17:10:30|14110.5|14109.5|14112.7|14111.7|14112.9|14111.9|14109.2|14108.2|140
1649697040000|2022-04-11 17:10:40|14112.8|14111.8|14110.2|14109.2|14112.8|14111.8|14109|14108|72
1649697050000|2022-04-11 17:10:50|14110|14109|14115.5|14114.5|14115.8|14114.8|14109.9|14108.9|111
1649697060000|2022-04-11 17:11:00|14115.8|14114.8|14114.3|14113.3|14115.8|14114.8|14111.9|14110.9|86
1649697070000|2022-04-11 17:11:10|14115.3|14114.3|14117.3|14116.3|14120|14119|14115.3|14114.3|178
1649697080000|2022-04-11 17:11:20|14117.4|14116.4|14119.9|14118.9|14120.3|14119.3|14116.7|14115.7|49
1649697090000|2022-04-11 17:11:30|14119.8|14118.8|14121.5|14120.5|14126.7|14125.7|14119.7|14118.7|361
1649697100000|2022-04-11 17:11:40|14121.4|14120.4|14119.3|14118.3|14122|14121|14119.3|14118.3|128
1649697110000|2022-04-11 17:11:50|14119.4|14118.4|14115.3|14114.3|14119.4|14118.4|14114.8|14113.8|157
1649697120000|2022-04-11 17:12:00|14114.9|14113.9|14117.3|14116.3|14119.5|14118.5|14113.5|14112.5|171
1649697130000|2022-04-11 17:12:10|14117.5|14116.5|14119|14118|14119|14118|14114.9|14113.9|84
1649697140000|2022-04-11 17:12:20|14118.4|14117.4|14122.2|14121.2|14123.3|14122.3|14117.8|14116.8|148
1649697150000|2022-04-11 17:12:30|14121.4|14120.4|14121.4|14120.4|14123.3|14122.3|14121|14120|84
1649697160000|2022-04-11 17:12:40|14121.5|14120.5|14117.5|14116.5|14121.8|14120.8|14117.2|14116.2|91
1649697170000|2022-04-11 17:12:50|14117.3|14116.3|14116.9|14115.9|14118.8|14117.8|14116.4|14115.4|63
1649697180000|2022-04-11 17:13:00|14118.8|14117.8|14121.7|14120.7|14122.7|14121.7|14117.8|14116.8|97
1649697190000|2022-04-11 17:13:10|14121.4|14120.4|14123.7|14122.7|14124.8|14123.8|14121.4|14120.4|103
1649697200000|2022-04-11 17:13:20|14123.5|14122.5|14122.9|14121.9|14125.2|14124.2|14122.8|14121.8|44
1649697210000|2022-04-11 17:13:30|14123|14122|14120.2|14119.2|14123.2|14122.2|14119.3|14118.3|90
1649697220000|2022-04-11 17:13:40|14120.3|14119.3|14116.4|14115.4|14120.3|14119.3|14115.8|14114.8|114
1649697230000|2022-04-11 17:13:50|14117.3|14116.3|14117.3|14116.3|14119.4|14118.4|14116.7|14115.7|80
1649697240000|2022-04-11 17:14:00|14117.2|14116.2|14114.9|14113.9|14118.4|14117.4|14114.5|14113.5|102
1649697250000|2022-04-11 17:14:10|14114.5|14113.5|14113.7|14112.7|14116.2|14115.2|14112.8|14111.8|97
1649697260000|2022-04-11 17:14:20|14113.4|14112.4|14111.2|14110.2|14113.7|14112.7|14111|14110|114
1649697270000|2022-04-11 17:14:30|14111|14110|14112.3|14111.3|14113|14112|14111|14110|99
1649697280000|2022-04-11 17:14:40|14112.4|14111.4|14117.9|14116.9|14119|14118|14112.4|14111.4|413
1649697290000|2022-04-11 17:14:50|14118|14117|14119.3|14118.3|14121|14120|14117.5|14116.5|175
1649697300000|2022-04-11 17:15:00|14119.4|14118.4|14115.3|14114.3|14121.5|14120.5|14113.8|14112.8|142
1649697310000|2022-04-11 17:15:10|14115.5|14114.5|14114.2|14113.2|14116.3|14115.3|14113.4|14112.4|65
1649697320000|2022-04-11 17:15:20|14114|14113|14113.7|14112.7|14114.3|14113.3|14113.2|14112.2|44
1649697330000|2022-04-11 17:15:30|14113.4|14112.4|14114.4|14113.4|14114.5|14113.5|14112.5|14111.5|116
1649697340000|2022-04-11 17:15:40|14114.3|14113.3|14117.2|14116.2|14117.7|14116.7|14113.8|14112.8|56
1649697350000|2022-04-11 17:15:50|14117|14116|14114.4|14113.4|14117.2|14116.2|14113.4|14112.4|77
1649697360000|2022-04-11 17:16:00|14114.3|14113.3|14103|14102|14114.3|14113.3|14103|14102|349
1649697370000|2022-04-11 17:16:10|14103.4|14102.4|14102.7|14101.7|14104|14103|14100.7|14099.7|240
1649697380000|2022-04-11 17:16:20|14102.5|14101.5|14107.8|14106.8|14109.4|14108.4|14102.5|14101.5|126
1649697390000|2022-04-11 17:16:30|14108.2|14107.2|14107.4|14106.4|14108.8|14107.8|14106.8|14105.8|90
1649697400000|2022-04-11 17:16:40|14107.5|14106.5|14105.4|14104.4|14109.5|14108.5|14104.9|14103.9|88
1649697410000|2022-04-11 17:16:50|14105.2|14104.2|14103.5|14102.5|14106|14105|14102.5|14101.5|95
1649697420000|2022-04-11 17:17:00|14103.7|14102.7|14099.5|14098.5|14104.2|14103.2|14098.9|14097.9|264
1649697430000|2022-04-11 17:17:10|14099.7|14098.7|14100.3|14099.3|14100.9|14099.9|14097.7|14096.7|134
1649697440000|2022-04-11 17:17:20|14100.2|14099.2|14101.7|14100.7|14101.8|14100.8|14097.4|14096.4|97
1649697450000|2022-04-11 17:17:30|14101.8|14100.8|14099.3|14098.3|14101.8|14100.8|14098.3|14097.3|88
1649697460000|2022-04-11 17:17:40|14099.4|14098.4|14099.7|14098.7|14100.4|14099.4|14098|14097|88
1649697470000|2022-04-11 17:17:50|14099.9|14098.9|14102.2|14101.2|14102.9|14101.9|14098.3|14097.3|80
1649697480000|2022-04-11 17:18:00|14102|14101|14105.2|14104.2|14106.3|14105.3|14101.8|14100.8|130
1649697490000|2022-04-11 17:18:10|14105.3|14104.3|14102|14101|14106.5|14105.5|14100.8|14099.8|113
1649697500000|2022-04-11 17:18:20|14101.8|14100.8|14100.7|14099.7|14102.2|14101.2|14099.7|14098.7|112
1649697510000|2022-04-11 17:18:30|14100.5|14099.5|14100.7|14099.7|14101.3|14100.3|14099.4|14098.4|70
1649697520000|2022-04-11 17:18:40|14100.5|14099.5|14098.5|14097.5|14102|14101|14097.3|14096.3|175
1649697530000|2022-04-11 17:18:50|14098.4|14097.4|14095.9|14094.9|14099.4|14098.4|14093.5|14092.5|208
1649697540000|2022-04-11 17:19:00|14095.8|14094.8|14096.3|14095.3|14096.3|14095.3|14093.7|14092.7|107
1649697550000|2022-04-11 17:19:10|14098|14097|14101.5|14100.5|14102|14101|14097.9|14096.9|146
1649697560000|2022-04-11 17:19:20|14101.7|14100.7|14103.8|14102.8|14103.8|14102.8|14100.2|14099.2|68
1649697570000|2022-04-11 17:19:30|14103.4|14102.4|14100.7|14099.7|14104.2|14103.2|14100.5|14099.5|81
1649697580000|2022-04-11 17:19:40|14100.5|14099.5|14101.7|14100.7|14103|14102|14099|14098|79
1649697590000|2022-04-11 17:19:50|14101.8|14100.8|14101.2|14100.2|14103.8|14102.8|14100.9|14099.9|41
1649697600000|2022-04-11 17:20:00|14102|14101|14103.2|14102.2|14106.2|14105.2|14101.5|14100.5|130
1649697610000|2022-04-11 17:20:10|14103.3|14102.3|14103.4|14102.4|14105.3|14104.3|14102.7|14101.7|55
1649697620000|2022-04-11 17:20:20|14103.5|14102.5|14100.8|14099.8|14103.8|14102.8|14100.3|14099.3|93
1649697630000|2022-04-11 17:20:30|14100.7|14099.7|14096.2|14095.2|14100.8|14099.8|14093.9|14092.9|183
1649697640000|2022-04-11 17:20:40|14096|14095|14096.3|14095.3|14096.9|14095.9|14095.3|14094.3|79
1649697650000|2022-04-11 17:20:50|14096.5|14095.5|14095.9|14094.9|14097.9|14096.9|14095.8|14094.8|72
1649697660000|2022-04-11 17:21:00|14096|14095|14094.9|14093.9|14096.5|14095.5|14094|14093|103
1649697670000|2022-04-11 17:21:10|14095|14094|14092.3|14091.3|14095|14094|14090.4|14089.4|163
1649697680000|2022-04-11 17:21:20|14092.2|14091.2|14091|14090|14092.3|14091.3|14089.5|14088.5|123
1649697690000|2022-04-11 17:21:30|14090.9|14089.9|14090.9|14089.9|14093.8|14092.8|14090.3|14089.3|115
1649697700000|2022-04-11 17:21:40|14091|14090|14092|14091|14092.7|14091.7|14090.8|14089.8|50
1649697710000|2022-04-11 17:21:50|14092.3|14091.3|14093.4|14092.4|14094.8|14093.8|14092.3|14091.3|65
1649697720000|2022-04-11 17:22:00|14093.3|14092.3|14092.7|14091.7|14093.3|14092.3|14091.4|14090.4|49
1649697730000|2022-04-11 17:22:10|14091.8|14090.8|14087.4|14086.4|14092.4|14091.4|14086.9|14085.9|165
1649697740000|2022-04-11 17:22:20|14087.3|14086.3|14086|14085|14087.7|14086.7|14083.8|14082.8|296
1649697750000|2022-04-11 17:22:30|14085.8|14084.8|14090.4|14089.4|14091.5|14090.5|14085|14084|119
1649697760000|2022-04-11 17:22:40|14090.3|14089.3|14091.5|14090.5|14094.2|14093.2|14089.4|14088.4|110
1649697770000|2022-04-11 17:22:50|14091.7|14090.7|14095|14094|14095.8|14094.8|14090.9|14089.9|126
1649697780000|2022-04-11 17:23:00|14095.4|14094.4|14098.3|14097.3|14098.3|14097.3|14094.4|14093.4|179
1649697790000|2022-04-11 17:23:10|14098.5|14097.5|14099.5|14098.5|14100.4|14099.4|14098|14097|161
1649697800000|2022-04-11 17:23:20|14099.7|14098.7|14100.2|14099.2|14101.7|14100.7|14099.7|14098.7|104
1649697810000|2022-04-11 17:23:30|14100|14099|14095.9|14094.9|14104|14103|14095.7|14094.7|227
1649697820000|2022-04-11 17:23:40|14095.8|14094.8|14091.3|14090.3|14096.3|14095.3|14091.2|14090.2|167
1649697830000|2022-04-11 17:23:50|14090|14089|14090.2|14089.2|14091|14090|14088.9|14087.9|130
1649697840000|2022-04-11 17:24:00|14090.3|14089.3|14092.8|14091.8|14094|14093|14088.5|14087.5|137
1649697850000|2022-04-11 17:24:10|14093.2|14092.2|14090.5|14089.5|14093.3|14092.3|14090.5|14089.5|62
1649697860000|2022-04-11 17:24:20|14090.4|14089.4|14089.8|14088.8|14092.2|14091.2|14089.2|14088.2|65
1649697870000|2022-04-11 17:24:30|14088.7|14087.7|14087.9|14086.9|14088.9|14087.9|14081.5|14080.5|398
1649697880000|2022-04-11 17:24:40|14087.8|14086.8|14087.9|14086.9|14089.9|14088.9|14086.5|14085.5|107
1649697890000|2022-04-11 17:24:50|14087.8|14086.8|14090.8|14089.8|14091.3|14090.3|14087.7|14086.7|81
1649697900000|2022-04-11 17:25:00|14091|14090|14094.4|14093.4|14094.7|14093.7|14090.8|14089.8|138
1649697910000|2022-04-11 17:25:10|14094.2|14093.2|14093.3|14092.3|14098.4|14097.4|14092.4|14091.4|134
1649697920000|2022-04-11 17:25:20|14093.4|14092.4|14093.4|14092.4|14093.9|14092.9|14091.2|14090.2|122
1649697930000|2022-04-11 17:25:30|14093.5|14092.5|14094.9|14093.9|14095.8|14094.8|14092.9|14091.9|63
1649697940000|2022-04-11 17:25:40|14095.2|14094.2|14093.8|14092.8|14096.7|14095.7|14092.4|14091.4|54
1649697950000|2022-04-11 17:25:50|14093.9|14092.9|14089.9|14088.9|14094.9|14093.9|14089|14088|76
1649697960000|2022-04-11 17:26:00|14089.8|14088.8|14091.4|14090.4|14092.8|14091.8|14089.8|14088.8|58
1649697970000|2022-04-11 17:26:10|14091.5|14090.5|14091.7|14090.7|14092.9|14091.9|14091.2|14090.2|49
1649697980000|2022-04-11 17:26:20|14093.9|14092.9|14094.4|14093.4|14096.3|14095.3|14093.4|14092.4|84
1649697990000|2022-04-11 17:26:30|14094.3|14093.3|14091.5|14090.5|14094.7|14093.7|14091.4|14090.4|74
1649698000000|2022-04-11 17:26:40|14091.3|14090.3|14087.2|14086.2|14091.4|14090.4|14085.7|14084.7|109
1649698010000|2022-04-11 17:26:50|14086.8|14085.8|14086.3|14085.3|14087.8|14086.8|14084.9|14083.9|71
1649698020000|2022-04-11 17:27:00|14086|14085|14083.7|14082.7|14086.9|14085.9|14078.9|14077.9|296
1649698030000|2022-04-11 17:27:10|14083.2|14082.2|14080.2|14079.2|14083.7|14082.7|14079.2|14078.2|342
1649698040000|2022-04-11 17:27:20|14080.3|14079.3|14085.7|14084.7|14087.2|14086.2|14080.2|14079.2|211
1649698050000|2022-04-11 17:27:30|14085.8|14084.8|14086.8|14085.8|14087|14086|14084.4|14083.4|55
1649698060000|2022-04-11 17:27:40|14086.9|14085.9|14087.3|14086.3|14087.7|14086.7|14085.5|14084.5|81
1649698070000|2022-04-11 17:27:50|14087.4|14086.4|14088.7|14087.7|14090.3|14089.3|14087|14086|124
1649698080000|2022-04-11 17:28:00|14088.3|14087.3|14092.5|14091.5|14092.9|14091.9|14087.3|14086.3|205
1649698090000|2022-04-11 17:28:10|14091.4|14090.4|14095.8|14094.8|14095.8|14094.8|14091.4|14090.4|182
1649698100000|2022-04-11 17:28:20|14095.3|14094.3|14097.7|14096.7|14097.9|14096.9|14094.7|14093.7|118
1649698110000|2022-04-11 17:28:30|14097.5|14096.5|14095|14094|14097.8|14096.8|14093.7|14092.7|128
1649698120000|2022-04-11 17:28:40|14095.3|14094.3|14096.2|14095.2|14098|14097|14094.8|14093.8|89
1649698130000|2022-04-11 17:28:50|14096|14095|14096.4|14095.4|14098.4|14097.4|14095.8|14094.8|62
1649698140000|2022-04-11 17:29:00|14096.3|14095.3|14088|14087|14096.3|14095.3|14087.9|14086.9|196
1649698150000|2022-04-11 17:29:10|14088.3|14087.3|14088.5|14087.5|14088.8|14087.8|14086.5|14085.5|110
1649698160000|2022-04-11 17:29:20|14088.3|14087.3|14086.3|14085.3|14088.3|14087.3|14086|14085|47
1649698170000|2022-04-11 17:29:30|14086|14085|14084.7|14083.7|14086|14085|14083.4|14082.4|95
1649698180000|2022-04-11 17:29:40|14084.8|14083.8|14086.5|14085.5|14086.5|14085.5|14084.2|14083.2|42
1649698190000|2022-04-11 17:29:50|14086.4|14085.4|14090.4|14089.4|14090.8|14089.8|14086.4|14085.4|147
1649698200000|2022-04-11 17:30:00|14090.5|14089.5|14092.7|14091.7|14094.7|14093.7|14088.3|14087.3|119
1649698210000|2022-04-11 17:30:10|14092.8|14091.8|14096.2|14095.2|14096.7|14095.7|14092.8|14091.8|112
1649698220000|2022-04-11 17:30:20|14095.9|14094.9|14097.8|14096.8|14098.3|14097.3|14094.3|14093.3|172
1649698230000|2022-04-11 17:30:30|14097.5|14096.5|14097.9|14096.9|14098.2|14097.2|14095.7|14094.7|106
1649698240000|2022-04-11 17:30:40|14097.8|14096.8|14097.4|14096.4|14099.5|14098.5|14096.5|14095.5|105
1649698250000|2022-04-11 17:30:50|14097.3|14096.3|14095.5|14094.5|14099.3|14098.3|14094.7|14093.7|128
1649698260000|2022-04-11 17:31:00|14095.7|14094.7|14094.3|14093.3|14097.8|14096.8|14092.5|14091.5|138
1649698270000|2022-04-11 17:31:10|14094.2|14093.2|14100.3|14099.3|14100.5|14099.5|14094.2|14093.2|117
1649698280000|2022-04-11 17:31:20|14100.7|14099.7|14098.8|14097.8|14102|14101|14098.8|14097.8|123
1649698290000|2022-04-11 17:31:30|14098.9|14097.9|14099.9|14098.9|14102.2|14101.2|14098.9|14097.9|119
1649698300000|2022-04-11 17:31:40|14099.8|14098.8|14101.5|14100.5|14104.2|14103.2|14099.8|14098.8|164
1649698310000|2022-04-11 17:31:50|14100.7|14099.7|14104.3|14103.3|14105.2|14104.2|14100.7|14099.7|183
1649698320000|2022-04-11 17:32:00|14104.2|14103.2|14103.3|14102.3|14105.3|14104.3|14100.5|14099.5|201
1649698330000|2022-04-11 17:32:10|14103.4|14102.4|14103.2|14102.2|14105.2|14104.2|14102.2|14101.2|82
1649698340000|2022-04-11 17:32:20|14103|14102|14097.9|14096.9|14103|14102|14097.7|14096.7|254
1649698350000|2022-04-11 17:32:30|14097.8|14096.8|14098.4|14097.4|14098.9|14097.9|14096.3|14095.3|82
1649698360000|2022-04-11 17:32:40|14098.2|14097.2|14098|14097|14098.7|14097.7|14097|14096|26
1649698370000|2022-04-11 17:32:50|14097.9|14096.9|14098.9|14097.9|14099|14098|14096.9|14095.9|47
1649698380000|2022-04-11 17:33:00|14098.8|14097.8|14098.8|14097.8|14101|14100|14096.5|14095.5|113
1649698390000|2022-04-11 17:33:10|14098.7|14097.7|14099.3|14098.3|14100.9|14099.9|14097.5|14096.5|43
1649698400000|2022-04-11 17:33:20|14099.4|14098.4|14100.2|14099.2|14100.7|14099.7|14098.4|14097.4|41
1649698410000|2022-04-11 17:33:30|14100.4|14099.4|14095.9|14094.9|14100.4|14099.4|14095.3|14094.3|130
1649698420000|2022-04-11 17:33:40|14095.8|14094.8|14094|14093|14097.4|14096.4|14093.8|14092.8|66
1649698430000|2022-04-11 17:33:50|14094.2|14093.2|14094.9|14093.9|14095.4|14094.4|14092.9|14091.9|53
1649698440000|2022-04-11 17:34:00|14095.3|14094.3|14092.9|14091.9|14095.3|14094.3|14091.8|14090.8|89
1649698450000|2022-04-11 17:34:10|14093.2|14092.2|14093.3|14092.3|14093.3|14092.3|14091.7|14090.7|48
1649698460000|2022-04-11 17:34:20|14093.2|14092.2|14091.4|14090.4|14093.2|14092.2|14090.9|14089.9|105
1649698470000|2022-04-11 17:34:30|14091.5|14090.5|14094.8|14093.8|14094.8|14093.8|14090.2|14089.2|101
1649698480000|2022-04-11 17:34:40|14094.7|14093.7|14101.9|14100.9|14101.9|14100.9|14094.7|14093.7|171
1649698490000|2022-04-11 17:34:50|14101.7|14100.7|14104.3|14103.3|14106.2|14105.2|14101.7|14100.7|251
1649698500000|2022-04-11 17:35:00|14104.5|14103.5|14110.9|14109.9|14110.9|14109.9|14104|14103|312
1649698510000|2022-04-11 17:35:10|14110.5|14109.5|14112.7|14111.7|14113.2|14112.2|14109.3|14108.3|153
1649698520000|2022-04-11 17:35:20|14112.8|14111.8|14108.5|14107.5|14114.5|14113.5|14108.3|14107.3|231
1649698530000|2022-04-11 17:35:30|14108.8|14107.8|14100.3|14099.3|14109.8|14108.8|14100.2|14099.2|206
1649698540000|2022-04-11 17:35:40|14099.5|14098.5|14100.8|14099.8|14102.9|14101.9|14099.5|14098.5|121
1649698550000|2022-04-11 17:35:50|14101.4|14100.4|14096.5|14095.5|14102.2|14101.2|14095.7|14094.7|218
1649698560000|2022-04-11 17:36:00|14096.8|14095.8|14098.7|14097.7|14101.2|14100.2|14096.4|14095.4|125
1649698570000|2022-04-11 17:36:10|14099|14098|14097.4|14096.4|14099.9|14098.9|14097.3|14096.3|40
1649698580000|2022-04-11 17:36:20|14097.3|14096.3|14098.8|14097.8|14099|14098|14095|14094|101
1649698590000|2022-04-11 17:36:30|14098.7|14097.7|14094.5|14093.5|14099|14098|14094|14093|81
1649698600000|2022-04-11 17:36:40|14094.7|14093.7|14093|14092|14095.3|14094.3|14092.9|14091.9|70
1649698610000|2022-04-11 17:36:50|14093.2|14092.2|14086.7|14085.7|14093.5|14092.5|14085|14084|164
1649698620000|2022-04-11 17:37:00|14086.5|14085.5|14090.8|14089.8|14091.3|14090.3|14085.2|14084.2|135
1649698630000|2022-04-11 17:37:10|14090.4|14089.4|14089.8|14088.8|14091.9|14090.9|14088.2|14087.2|126
1649698640000|2022-04-11 17:37:20|14089.7|14088.7|14087.2|14086.2|14089.8|14088.8|14086.4|14085.4|107
1649698650000|2022-04-11 17:37:30|14087.4|14086.4|14088.9|14087.9|14089.2|14088.2|14086.9|14085.9|55
1649698660000|2022-04-11 17:37:40|14088.8|14087.8|14091.5|14090.5|14092.4|14091.4|14088.2|14087.2|72
1649698670000|2022-04-11 17:37:50|14091.7|14090.7|14092.8|14091.8|14093.4|14092.4|14090.5|14089.5|103
1649698680000|2022-04-11 17:38:00|14092.7|14091.7|14094.3|14093.3|14094.4|14093.4|14091.2|14090.2|87
1649698690000|2022-04-11 17:38:10|14094|14093|14091.7|14090.7|14097.5|14096.5|14090.7|14089.7|182
1649698700000|2022-04-11 17:38:20|14091.8|14090.8|14087.9|14086.9|14092.2|14091.2|14087.2|14086.2|170
1649698710000|2022-04-11 17:38:30|14087.8|14086.8|14092|14091|14093.7|14092.7|14087.5|14086.5|63
1649698720000|2022-04-11 17:38:40|14091.9|14090.9|14091.2|14090.2|14093.9|14092.9|14090.5|14089.5|34
1649698730000|2022-04-11 17:38:50|14091|14090|14094|14093|14094|14093|14090.4|14089.4|29
1649698740000|2022-04-11 17:39:00|14094.4|14093.4|14091.9|14090.9|14094.4|14093.4|14089|14088|96
1649698750000|2022-04-11 17:39:10|14091.8|14090.8|14090.3|14089.3|14092|14091|14089|14088|50
1649698760000|2022-04-11 17:39:20|14090.4|14089.4|14091.8|14090.8|14092.9|14091.9|14090.4|14089.4|50
1649698770000|2022-04-11 17:39:30|14091.7|14090.7|14091.2|14090.2|14092|14091|14089.7|14088.7|43
1649698780000|2022-04-11 17:39:40|14091|14090|14094.2|14093.2|14094.5|14093.5|14090.3|14089.3|29
1649698790000|2022-04-11 17:39:50|14094.4|14093.4|14094.3|14093.3|14095|14094|14093|14092|78
1649698800000|2022-04-11 17:40:00|14094.2|14093.2|14090.5|14089.5|14094.3|14093.3|14089.8|14088.8|42
1649698810000|2022-04-11 17:40:10|14090.8|14089.8|14094.5|14093.5|14095.5|14094.5|14090.8|14089.8|103
1649698820000|2022-04-11 17:40:20|14095|14094|14096.4|14095.4|14097|14096|14093.8|14092.8|73
1649698830000|2022-04-11 17:40:30|14096.2|14095.2|14101.2|14100.2|14101.4|14100.4|14096|14095|241
1649698840000|2022-04-11 17:40:40|14101|14100|14098.9|14097.9|14101|14100|14096.7|14095.7|129
1649698850000|2022-04-11 17:40:50|14098.7|14097.7|14100.9|14099.9|14102.5|14101.5|14098.7|14097.7|118
1649698860000|2022-04-11 17:41:00|14100.8|14099.8|14103.7|14102.7|14105.3|14104.3|14100.8|14099.8|113
1649698870000|2022-04-11 17:41:10|14103.5|14102.5|14103.3|14102.3|14104.2|14103.2|14100.3|14099.3|94
1649698880000|2022-04-11 17:41:20|14103.2|14102.2|14100.3|14099.3|14103.8|14102.8|14099.7|14098.7|129
1649698890000|2022-04-11 17:41:30|14100.4|14099.4|14099.4|14098.4|14101.5|14100.5|14097.7|14096.7|135
1649698900000|2022-04-11 17:41:40|14099.3|14098.3|14093.8|14092.8|14099.5|14098.5|14093.2|14092.2|135
1649698910000|2022-04-11 17:41:50|14093.9|14092.9|14087.9|14086.9|14094.4|14093.4|14087.9|14086.9|132
1649698920000|2022-04-11 17:42:00|14087.7|14086.7|14088.8|14087.8|14092.2|14091.2|14087.4|14086.4|130
1649698930000|2022-04-11 17:42:10|14088.4|14087.4|14094.7|14093.7|14094.7|14093.7|14088|14087|69
1649698940000|2022-04-11 17:42:20|14094.9|14093.9|14091.4|14090.4|14095|14094|14091.3|14090.3|51
1649698950000|2022-04-11 17:42:30|14091.3|14090.3|14090.5|14089.5|14092.5|14091.5|14090.4|14089.4|42
1649698960000|2022-04-11 17:42:40|14090.7|14089.7|14094.7|14093.7|14094.7|14093.7|14090.7|14089.7|28
1649698970000|2022-04-11 17:42:50|14093.4|14092.4|14091.9|14090.9|14093.9|14092.9|14090.9|14089.9|44
1649698980000|2022-04-11 17:43:00|14091.8|14090.8|14092|14091|14093.7|14092.7|14089.2|14088.2|113
1649698990000|2022-04-11 17:43:10|14092.3|14091.3|14093.3|14092.3|14094.8|14093.8|14091.8|14090.8|66
1649699000000|2022-04-11 17:43:20|14092.9|14091.9|14094.9|14093.9|14095.9|14094.9|14092.9|14091.9|51
1649699010000|2022-04-11 17:43:30|14094.7|14093.7|14088.8|14087.8|14094.8|14093.8|14088.2|14087.2|67
1649699020000|2022-04-11 17:43:40|14089|14088|14091|14090|14091.5|14090.5|14087.9|14086.9|74
1649699030000|2022-04-11 17:43:50|14090.7|14089.7|14093.7|14092.7|14093.9|14092.9|14090.2|14089.2|27
1649699040000|2022-04-11 17:44:00|14093.5|14092.5|14087.8|14086.8|14093.5|14092.5|14087.3|14086.3|67
1649699050000|2022-04-11 17:44:10|14087.9|14086.9|14086.9|14085.9|14088.2|14087.2|14086.2|14085.2|64
1649699060000|2022-04-11 17:44:20|14087.2|14086.2|14086.4|14085.4|14087.7|14086.7|14085.7|14084.7|83
1649699070000|2022-04-11 17:44:30|14086.3|14085.3|14086.2|14085.2|14088.4|14087.4|14085.2|14084.2|51
1649699080000|2022-04-11 17:44:40|14086.3|14085.3|14086.2|14085.2|14086.7|14085.7|14084.5|14083.5|88
1649699090000|2022-04-11 17:44:50|14086.3|14085.3|14087|14086|14087|14086|14083.3|14082.3|73
1649699100000|2022-04-11 17:45:00|14087.2|14086.2|14082|14081|14087.2|14086.2|14081|14080|226
1649699110000|2022-04-11 17:45:10|14082.4|14081.4|14083|14082|14085|14084|14081.5|14080.5|113
1649699120000|2022-04-11 17:45:20|14083.3|14082.3|14083.5|14082.5|14085.9|14084.9|14081.3|14080.3|109
1649699130000|2022-04-11 17:45:30|14083.7|14082.7|14085.7|14084.7|14086.3|14085.3|14083|14082|67
1649699140000|2022-04-11 17:45:40|14085.5|14084.5|14088.8|14087.8|14089.8|14088.8|14085.4|14084.4|82
1649699150000|2022-04-11 17:45:50|14088.7|14087.7|14086.4|14085.4|14088.7|14087.7|14084.8|14083.8|87
1649699160000|2022-04-11 17:46:00|14086.5|14085.5|14088.4|14087.4|14089.9|14088.9|14086.4|14085.4|74
1649699170000|2022-04-11 17:46:10|14088.3|14087.3|14084|14083|14088.3|14087.3|14083.8|14082.8|94
1649699180000|2022-04-11 17:46:20|14084.2|14083.2|14081.9|14080.9|14085.4|14084.4|14081.8|14080.8|69
1649699190000|2022-04-11 17:46:30|14082|14081|14081.4|14080.4|14082.2|14081.2|14081.2|14080.2|61
1649699200000|2022-04-11 17:46:40|14081.7|14080.7|14083.7|14082.7|14085.7|14084.7|14081.7|14080.7|104
1649699210000|2022-04-11 17:46:50|14083.9|14082.9|14083.7|14082.7|14084.2|14083.2|14081.4|14080.4|55
1649699220000|2022-04-11 17:47:00|14083.5|14082.5|14083.9|14082.9|14085.3|14084.3|14081.4|14080.4|83
1649699230000|2022-04-11 17:47:10|14083.3|14082.3|14090.3|14089.3|14090.9|14089.9|14082.8|14081.8|158
1649699240000|2022-04-11 17:47:20|14090.7|14089.7|14089.2|14088.2|14090.7|14089.7|14088|14087|48
1649699250000|2022-04-11 17:47:30|14089.3|14088.3|14085.4|14084.4|14089.7|14088.7|14085.4|14084.4|40
1649699260000|2022-04-11 17:47:40|14085.3|14084.3|14085.4|14084.4|14086|14085|14084.3|14083.3|41
1649699270000|2022-04-11 17:47:50|14085.3|14084.3|14083.8|14082.8|14085.4|14084.4|14082.9|14081.9|41
1649699280000|2022-04-11 17:48:00|14083.7|14082.7|14087.4|14086.4|14087.7|14086.7|14082.9|14081.9|59
1649699290000|2022-04-11 17:48:10|14087.5|14086.5|14088.9|14087.9|14090.4|14089.4|14086.5|14085.5|61
1649699300000|2022-04-11 17:48:20|14089|14088|14088.2|14087.2|14089.5|14088.5|14087.2|14086.2|26
1649699310000|2022-04-11 17:48:30|14088|14087|14085.7|14084.7|14088|14087|14084.2|14083.2|49
1649699320000|2022-04-11 17:48:40|14085.3|14084.3|14085.9|14084.9|14086.8|14085.8|14084.4|14083.4|20
1649699330000|2022-04-11 17:48:50|14086|14085|14086|14085|14086.9|14085.9|14085.2|14084.2|24
1649699340000|2022-04-11 17:49:00|14085.9|14084.9|14082.4|14081.4|14086.4|14085.4|14081.8|14080.8|142
1649699350000|2022-04-11 17:49:10|14082.5|14081.5|14079.2|14078.2|14082.9|14081.9|14078.9|14077.9|197
1649699360000|2022-04-11 17:49:20|14079.3|14078.3|14074.3|14073.3|14079.3|14078.3|14073|14072|397
1649699370000|2022-04-11 17:49:30|14074.2|14073.2|14076.4|14075.4|14077.2|14076.2|14073.3|14072.3|105
1649699380000|2022-04-11 17:49:40|14076.5|14075.5|14078.3|14077.3|14079.5|14078.5|14076.5|14075.5|70
1649699390000|2022-04-11 17:49:50|14078.4|14077.4|14078.4|14077.4|14079.2|14078.2|14077.7|14076.7|42
1649699400000|2022-04-11 17:50:00|14078.8|14077.8|14076|14075|14078.9|14077.9|14075.4|14074.4|110
1649699410000|2022-04-11 17:50:10|14076.3|14075.3|14079.9|14078.9|14081.2|14080.2|14075.9|14074.9|125
1649699420000|2022-04-11 17:50:20|14080|14079|14075.5|14074.5|14080|14079|14074.5|14073.5|67
1649699430000|2022-04-11 17:50:30|14076|14075|14074|14073|14076.2|14075.2|14073|14072|93
1649699440000|2022-04-11 17:50:40|14074.2|14073.2|14075.2|14074.2|14075.3|14074.3|14073.7|14072.7|90
1649699450000|2022-04-11 17:50:50|14075|14074|14075.7|14074.7|14077|14076|14073.3|14072.3|133
1649699460000|2022-04-11 17:51:00|14075.8|14074.8|14076.9|14075.9|14077.5|14076.5|14074.2|14073.2|90
1649699470000|2022-04-11 17:51:10|14076.8|14075.8|14074.5|14073.5|14077.2|14076.2|14074.4|14073.4|49
1649699480000|2022-04-11 17:51:20|14074.9|14073.9|14075.9|14074.9|14076.2|14075.2|14074.5|14073.5|25
1649699490000|2022-04-11 17:51:30|14076|14075|14078.7|14077.7|14080.2|14079.2|14076|14075|115
1649699500000|2022-04-11 17:51:40|14078.2|14077.2|14079.9|14078.9|14080|14079|14076.8|14075.8|34
1649699510000|2022-04-11 17:51:50|14080.2|14079.2|14079.3|14078.3|14081.7|14080.7|14078.8|14077.8|140
1649699520000|2022-04-11 17:52:00|14079.9|14078.9|14081.9|14080.9|14082.3|14081.3|14079.4|14078.4|77
1649699530000|2022-04-11 17:52:10|14081.8|14080.8|14079.9|14078.9|14081.9|14080.9|14079.7|14078.7|47
1649699540000|2022-04-11 17:52:20|14080|14079|14075.7|14074.7|14080.5|14079.5|14075.3|14074.3|81
1649699550000|2022-04-11 17:52:30|14076|14075|14076|14075|14077.3|14076.3|14075|14074|96
1649699560000|2022-04-11 17:52:40|14076.3|14075.3|14076.2|14075.2|14076.5|14075.5|14074|14073|85
1649699570000|2022-04-11 17:52:50|14076|14075|14075.5|14074.5|14076.4|14075.4|14074.5|14073.5|96
1649699580000|2022-04-11 17:53:00|14077|14076|14080.9|14079.9|14081.4|14080.4|14076.3|14075.3|110
1649699590000|2022-04-11 17:53:10|14081|14080|14077.9|14076.9|14081.2|14080.2|14077.2|14076.2|49
1649699600000|2022-04-11 17:53:20|14078|14077|14077.9|14076.9|14079.3|14078.3|14077.5|14076.5|38
1649699610000|2022-04-11 17:53:30|14078|14077|14077.2|14076.2|14079.3|14078.3|14076.9|14075.9|68
1649699620000|2022-04-11 17:53:40|14077|14076|14078.3|14077.3|14080|14079|14076.9|14075.9|69
1649699630000|2022-04-11 17:53:50|14078.5|14077.5|14077.4|14076.4|14078.7|14077.7|14075.3|14074.3|68
1649699640000|2022-04-11 17:54:00|14075.9|14074.9|14073.3|14072.3|14077.2|14076.2|14072.8|14071.8|137
1649699650000|2022-04-11 17:54:10|14073.5|14072.5|14079.7|14078.7|14079.7|14078.7|14073.3|14072.3|116
1649699660000|2022-04-11 17:54:20|14080.3|14079.3|14079.4|14078.4|14081.2|14080.2|14077.7|14076.7|105
1649699670000|2022-04-11 17:54:30|14079.2|14078.2|14078.4|14077.4|14079.9|14078.9|14078.2|14077.2|50
1649699680000|2022-04-11 17:54:40|14077.8|14076.8|14079.5|14078.5|14079.8|14078.8|14075.8|14074.8|100
1649699690000|2022-04-11 17:54:50|14079.8|14078.8|14077.4|14076.4|14080|14079|14077.2|14076.2|36
1649699700000|2022-04-11 17:55:00|14077.7|14076.7|14076.2|14075.2|14078.7|14077.7|14072.8|14071.8|91
1649699710000|2022-04-11 17:55:10|14076.3|14075.3|14080.2|14079.2|14081.3|14080.3|14075.2|14074.2|86
1649699720000|2022-04-11 17:55:20|14080.3|14079.3|14079.8|14078.8|14083.5|14082.5|14079.3|14078.3|191
1649699730000|2022-04-11 17:55:30|14079.9|14078.9|14082|14081|14082.3|14081.3|14079|14078|97
1649699740000|2022-04-11 17:55:40|14081.9|14080.9|14082|14081|14083.8|14082.8|14081.5|14080.5|70
1649699750000|2022-04-11 17:55:50|14082.2|14081.2|14075.4|14074.4|14082.9|14081.9|14074.3|14073.3|231
1649699760000|2022-04-11 17:56:00|14075.3|14074.3|14070|14069|14075.5|14074.5|14068.8|14067.8|206
1649699770000|2022-04-11 17:56:10|14069.4|14068.4|14069.7|14068.7|14071|14070|14067.9|14066.9|157
1649699780000|2022-04-11 17:56:20|14069.4|14068.4|14071.3|14070.3|14072.3|14071.3|14068.8|14067.8|159
1649699790000|2022-04-11 17:56:30|14071.7|14070.7|14073.8|14072.8|14074.2|14073.2|14070.5|14069.5|129
1649699800000|2022-04-11 17:56:40|14073.7|14072.7|14076|14075|14076.7|14075.7|14072.5|14071.5|56
1649699810000|2022-04-11 17:56:50|14075.9|14074.9|14078.8|14077.8|14081.4|14080.4|14075.7|14074.7|129
1649699820000|2022-04-11 17:57:00|14079.5|14078.5|14079.3|14078.3|14080.2|14079.2|14078.4|14077.4|68
1649699830000|2022-04-11 17:57:10|14079.5|14078.5|14078.7|14077.7|14082|14081|14078.3|14077.3|79
1649699840000|2022-04-11 17:57:20|14078.8|14077.8|14079.9|14078.9|14080.9|14079.9|14077.7|14076.7|71
1649699850000|2022-04-11 17:57:30|14079.7|14078.7|14079.9|14078.9|14080.3|14079.3|14077.9|14076.9|70
1649699860000|2022-04-11 17:57:40|14080.2|14079.2|14080.5|14079.5|14082.4|14081.4|14079|14078|107
1649699870000|2022-04-11 17:57:50|14080.4|14079.4|14080.9|14079.9|14081.7|14080.7|14079|14078|93
1649699880000|2022-04-11 17:58:00|14080.5|14079.5|14080.4|14079.4|14084.8|14083.8|14080.3|14079.3|166
1649699890000|2022-04-11 17:58:10|14080.3|14079.3|14079.8|14078.8|14083|14082|14079.2|14078.2|76
1649699900000|2022-04-11 17:58:20|14079.7|14078.7|14079|14078|14079.7|14078.7|14076.9|14075.9|60
1649699910000|2022-04-11 17:58:30|14079.2|14078.2|14080.7|14079.7|14081.8|14080.8|14078.9|14077.9|63
1649699920000|2022-04-11 17:58:40|14080.8|14079.8|14081.4|14080.4|14081.4|14080.4|14079.4|14078.4|64
1649699930000|2022-04-11 17:58:50|14082|14081|14085.8|14084.8|14086.8|14085.8|14082|14081|176
1649699940000|2022-04-11 17:59:00|14085.9|14084.9|14089.4|14088.4|14089.4|14088.4|14084.9|14083.9|182
1649699950000|2022-04-11 17:59:10|14089.5|14088.5|14088.7|14087.7|14089.5|14088.5|14086|14085|132
1649699960000|2022-04-11 17:59:20|14088.5|14087.5|14087.5|14086.5|14091.3|14090.3|14087.5|14086.5|106
1649699970000|2022-04-11 17:59:30|14087.7|14086.7|14087.5|14086.5|14089.2|14088.2|14087.2|14086.2|63
1649699980000|2022-04-11 17:59:40|14087.4|14086.4|14086.8|14085.8|14089.7|14088.7|14085.8|14084.8|123
1649699990000|2022-04-11 17:59:50|14086.5|14085.5|14088.8|14087.8|14091.2|14090.2|14086.4|14085.4|86
1649700000000|2022-04-11 18:00:00|14088.9|14087.9|14092.4|14091.4|14096.2|14095.2|14088.4|14087.4|285
1649700010000|2022-04-11 18:00:10|14092.3|14091.3|14091.5|14090.5|14092.5|14091.5|14087.5|14086.5|138
1649700020000|2022-04-11 18:00:20|14090.9|14089.9|14092.5|14091.5|14093|14092|14089.8|14088.8|81
1649700030000|2022-04-11 18:00:30|14092.4|14091.4|14083.2|14082.2|14092.4|14091.4|14082.3|14081.3|277
1649700040000|2022-04-11 18:00:40|14083|14082|14080.5|14079.5|14083|14082|14079.3|14078.3|148
1649700050000|2022-04-11 18:00:50|14080.4|14079.4|14081.2|14080.2|14082.8|14081.8|14080.3|14079.3|106
1649700060000|2022-04-11 18:01:00|14081|14080|14079.9|14078.9|14081|14080|14077|14076|108
1649700070000|2022-04-11 18:01:10|14079.7|14078.7|14077.9|14076.9|14080.2|14079.2|14077.7|14076.7|104
1649700080000|2022-04-11 18:01:20|14077.8|14076.8|14080.4|14079.4|14081.5|14080.5|14077.8|14076.8|59
1649700090000|2022-04-11 18:01:30|14080.3|14079.3|14082.5|14081.5|14082.5|14081.5|14079.7|14078.7|69
1649700100000|2022-04-11 18:01:40|14082.7|14081.7|14081.3|14080.3|14084.7|14083.7|14081.3|14080.3|55
1649700110000|2022-04-11 18:01:50|14079.5|14078.5|14078.3|14077.3|14080.3|14079.3|14077.2|14076.2|68
1649700120000|2022-04-11 18:02:00|14078.2|14077.2|14079.7|14078.7|14080.4|14079.4|14076.3|14075.3|99
1649700130000|2022-04-11 18:02:10|14079.5|14078.5|14083.8|14082.8|14084.9|14083.9|14079.5|14078.5|86
1649700140000|2022-04-11 18:02:20|14083.7|14082.7|14082.9|14081.9|14084.8|14083.8|14081.7|14080.7|58
1649700150000|2022-04-11 18:02:30|14083|14082|14082.7|14081.7|14083.3|14082.3|14081.7|14080.7|29
1649700160000|2022-04-11 18:02:40|14082.5|14081.5|14082.2|14081.2|14083.9|14082.9|14081.7|14080.7|41
1649700170000|2022-04-11 18:02:50|14082|14081|14079.3|14078.3|14082.2|14081.2|14078.8|14077.8|37
1649700180000|2022-04-11 18:03:00|14079.2|14078.2|14067.4|14066.4|14079.3|14078.3|14066.3|14065.3|493
1649700190000|2022-04-11 18:03:10|14067.7|14066.7|14069.7|14068.7|14070.5|14069.5|14065.7|14064.7|148
1649700200000|2022-04-11 18:03:20|14070|14069|14069.2|14068.2|14070.4|14069.4|14067.7|14066.7|60
1649700210000|2022-04-11 18:03:30|14069|14068|14071.2|14070.2|14071.5|14070.5|14068.4|14067.4|80
1649700220000|2022-04-11 18:03:40|14071.3|14070.3|14071.8|14070.8|14073.3|14072.3|14070.7|14069.7|83
1649700230000|2022-04-11 18:03:50|14071.7|14070.7|14069.9|14068.9|14071.8|14070.8|14069.4|14068.4|53
1649700240000|2022-04-11 18:04:00|14069.7|14068.7|14074.3|14073.3|14074.9|14073.9|14069.3|14068.3|102
1649700250000|2022-04-11 18:04:10|14073.9|14072.9|14078.9|14077.9|14079.4|14078.4|14073.3|14072.3|110
1649700260000|2022-04-11 18:04:20|14079|14078|14079|14078|14079.9|14078.9|14077.4|14076.4|51
1649700270000|2022-04-11 18:04:30|14078.7|14077.7|14079.7|14078.7|14080.3|14079.3|14076.4|14075.4|76
1649700280000|2022-04-11 18:04:40|14079.5|14078.5|14080.4|14079.4|14081.2|14080.2|14078.4|14077.4|71
1649700290000|2022-04-11 18:04:50|14080.3|14079.3|14082.2|14081.2|14082.2|14081.2|14078.5|14077.5|55
1649700300000|2022-04-11 18:05:00|14082.4|14081.4|14080.8|14079.8|14084.3|14083.3|14079.7|14078.7|110
1649700310000|2022-04-11 18:05:10|14079.9|14078.9|14077.8|14076.8|14080.8|14079.8|14077.5|14076.5|69
1649700320000|2022-04-11 18:05:20|14077.9|14076.9|14078.5|14077.5|14079.8|14078.8|14077.3|14076.3|43
1649700330000|2022-04-11 18:05:30|14078.3|14077.3|14079.9|14078.9|14080.4|14079.4|14077|14076|53
1649700340000|2022-04-11 18:05:40|14080.2|14079.2|14085.7|14084.7|14086.3|14085.3|14080.2|14079.2|130
1649700350000|2022-04-11 18:05:50|14085.5|14084.5|14086|14085|14087.9|14086.9|14085.2|14084.2|105
1649700360000|2022-04-11 18:06:00|14085.9|14084.9|14083.5|14082.5|14086.8|14085.8|14083.5|14082.5|73
1649700370000|2022-04-11 18:06:10|14083.8|14082.8|14090|14089|14091.2|14090.2|14083.7|14082.7|163
1649700380000|2022-04-11 18:06:20|14089.5|14088.5|14091.4|14090.4|14091.9|14090.9|14088.9|14087.9|76
1649700390000|2022-04-11 18:06:30|14091.7|14090.7|14092|14091|14092.4|14091.4|14089.3|14088.3|77
1649700400000|2022-04-11 18:06:40|14091.9|14090.9|14103.7|14102.7|14105.5|14104.5|14091.8|14090.8|625
1649700410000|2022-04-11 18:06:50|14103.5|14102.5|14100.4|14099.4|14104.2|14103.2|14100|14099|180
1649700420000|2022-04-11 18:07:00|14100.5|14099.5|14102.4|14101.4|14103.5|14102.5|14098.3|14097.3|154
1649700430000|2022-04-11 18:07:10|14102.2|14101.2|14108.5|14107.5|14108.8|14107.8|14100.9|14099.9|314
1649700440000|2022-04-11 18:07:20|14108.7|14107.7|14105.5|14104.5|14110.3|14109.3|14104|14103|158
1649700450000|2022-04-11 18:07:30|14105.7|14104.7|14102.3|14101.3|14106.2|14105.2|14101.3|14100.3|114
1649700460000|2022-04-11 18:07:40|14101.8|14100.8|14106.5|14105.5|14108.4|14107.4|14101|14100|127
1649700470000|2022-04-11 18:07:50|14106.9|14105.9|14108.9|14107.9|14109.4|14108.4|14105.7|14104.7|104
1649700480000|2022-04-11 18:08:00|14109|14108|14110|14109|14113.8|14112.8|14108.7|14107.7|219
1649700490000|2022-04-11 18:08:10|14110.3|14109.3|14111.3|14110.3|14113|14112|14110.2|14109.2|107
1649700500000|2022-04-11 18:08:20|14111.4|14110.4|14111.4|14110.4|14112.9|14111.9|14107.8|14106.8|182
1649700510000|2022-04-11 18:08:30|14111.7|14110.7|14110.3|14109.3|14112.5|14111.5|14109.4|14108.4|72
1649700520000|2022-04-11 18:08:40|14110.2|14109.2|14109.2|14108.2|14110.5|14109.5|14108|14107|69
1649700530000|2022-04-11 18:08:50|14109|14108|14106.4|14105.4|14111.2|14110.2|14106.2|14105.2|87
1649700540000|2022-04-11 18:09:00|14106.3|14105.3|14106.5|14105.5|14109|14108|14105.7|14104.7|135
1649700550000|2022-04-11 18:09:10|14106.4|14105.4|14106|14105|14107.9|14106.9|14105.3|14104.3|73
1649700560000|2022-04-11 18:09:20|14106.2|14105.2|14106.2|14105.2|14108|14107|14106|14105|23
1649700570000|2022-04-11 18:09:30|14106|14105|14105.8|14104.8|14106.9|14105.9|14103.8|14102.8|101
1649700580000|2022-04-11 18:09:40|14105.7|14104.7|14107.7|14106.7|14107.9|14106.9|14105|14104|85
1649700590000|2022-04-11 18:09:50|14107.5|14106.5|14103.8|14102.8|14107.9|14106.9|14103|14102|56
1649700600000|2022-04-11 18:10:00|14104.2|14103.2|14102.7|14101.7|14104.2|14103.2|14098.3|14097.3|253
1649700610000|2022-04-11 18:10:10|14103.9|14102.9|14106.2|14105.2|14108|14107|14103|14102|235
1649700620000|2022-04-11 18:10:20|14106.3|14105.3|14103.3|14102.3|14106.4|14105.4|14102.7|14101.7|140
1649700630000|2022-04-11 18:10:30|14103.4|14102.4|14105.2|14104.2|14107.9|14106.9|14102.4|14101.4|100
1649700640000|2022-04-11 18:10:40|14105.3|14104.3|14106.3|14105.3|14107.7|14106.7|14105.3|14104.3|84
1649700650000|2022-04-11 18:10:50|14106.4|14105.4|14104.5|14103.5|14106.8|14105.8|14101.8|14100.8|87
1649700660000|2022-04-11 18:11:00|14102.2|14101.2|14098.2|14097.2|14102.4|14101.4|14097.8|14096.8|95
1649700670000|2022-04-11 18:11:10|14098.3|14097.3|14100.3|14099.3|14100.9|14099.9|14096.9|14095.9|82
1649700680000|2022-04-11 18:11:20|14100.2|14099.2|14095.9|14094.9|14100.2|14099.2|14095.7|14094.7|101
1649700690000|2022-04-11 18:11:30|14096|14095|14096.2|14095.2|14098.7|14097.7|14095.5|14094.5|87
1649700700000|2022-04-11 18:11:40|14096|14095|14088.9|14087.9|14096.3|14095.3|14087.4|14086.4|195
1649700710000|2022-04-11 18:11:50|14088.8|14087.8|14089.2|14088.2|14089.5|14088.5|14085.5|14084.5|122
1649700720000|2022-04-11 18:12:00|14089.3|14088.3|14087.7|14086.7|14090.2|14089.2|14086.9|14085.9|76
1649700730000|2022-04-11 18:12:10|14087.5|14086.5|14085.8|14084.8|14087.5|14086.5|14083.5|14082.5|117
1649700740000|2022-04-11 18:12:20|14085.7|14084.7|14085.3|14084.3|14087.9|14086.9|14085.3|14084.3|75
1649700750000|2022-04-11 18:12:30|14085.4|14084.4|14085.7|14084.7|14086.5|14085.5|14084.2|14083.2|54
1649700760000|2022-04-11 18:12:40|14085.5|14084.5|14085.4|14084.4|14087|14086|14084.7|14083.7|56
1649700770000|2022-04-11 18:12:50|14085.3|14084.3|14085.9|14084.9|14086|14085|14084.5|14083.5|43
1649700780000|2022-04-11 18:13:00|14086|14085|14083.7|14082.7|14086|14085|14081.3|14080.3|159
1649700790000|2022-04-11 18:13:10|14083.5|14082.5|14084.8|14083.8|14085.3|14084.3|14083.3|14082.3|62
1649700800000|2022-04-11 18:13:20|14084.9|14083.9|14081.5|14080.5|14086|14085|14081.3|14080.3|88
1649700810000|2022-04-11 18:13:30|14081.3|14080.3|14081.3|14080.3|14081.9|14080.9|14080.3|14079.3|65
1649700820000|2022-04-11 18:13:40|14080.9|14079.9|14082.7|14081.7|14083|14082|14080.2|14079.2|72
1649700830000|2022-04-11 18:13:50|14082.4|14081.4|14082.2|14081.2|14083.5|14082.5|14080.7|14079.7|63
1649700840000|2022-04-11 18:14:00|14082.7|14081.7|14083.4|14082.4|14084|14083|14080.9|14079.9|87
1649700850000|2022-04-11 18:14:10|14083.5|14082.5|14078.9|14077.9|14083.5|14082.5|14078.2|14077.2|68
1649700860000|2022-04-11 18:14:20|14078.8|14077.8|14068.2|14067.2|14078.8|14077.8|14067.4|14066.4|416
1649700870000|2022-04-11 18:14:30|14067.9|14066.9|14065.2|14064.2|14067.9|14066.9|14062.4|14061.4|597
1649700880000|2022-04-11 18:14:40|14065.5|14064.5|14064.9|14063.9|14066.2|14065.2|14063.4|14062.4|143
1649700890000|2022-04-11 18:14:50|14065.4|14064.4|14068|14067|14068.5|14067.5|14064.9|14063.9|96
1649700900000|2022-04-11 18:15:00|14067.9|14066.9|14061.7|14060.7|14067.9|14066.9|14061.2|14060.2|211
1649700910000|2022-04-11 18:15:10|14061.8|14060.8|14064.2|14063.2|14064.8|14063.8|14061|14060|140
1649700920000|2022-04-11 18:15:20|14064|14063|14062.4|14061.4|14064.2|14063.2|14061|14060|155
1649700930000|2022-04-11 18:15:30|14062.5|14061.5|14062.7|14061.7|14065|14064|14062.3|14061.3|73
1649700940000|2022-04-11 18:15:40|14062.8|14061.8|14060.4|14059.4|14063.7|14062.7|14057|14056|251
1649700950000|2022-04-11 18:15:50|14060.7|14059.7|14062.9|14061.9|14063.5|14062.5|14060.7|14059.7|84
1649700960000|2022-04-11 18:16:00|14062.8|14061.8|14059.4|14058.4|14066.3|14065.3|14058.2|14057.2|205
1649700970000|2022-04-11 18:16:10|14059.7|14058.7|14060.9|14059.9|14062.2|14061.2|14059.2|14058.2|126
1649700980000|2022-04-11 18:16:20|14061|14060|14062.5|14061.5|14063.9|14062.9|14061|14060|80
1649700990000|2022-04-11 18:16:30|14062.4|14061.4|14064|14063|14064.4|14063.4|14062|14061|48
1649701000000|2022-04-11 18:16:40|14064.2|14063.2|14063.5|14062.5|14064.9|14063.9|14062.5|14061.5|92
1649701010000|2022-04-11 18:16:50|14063.2|14062.2|14062.4|14061.4|14063.4|14062.4|14060.9|14059.9|58
1649701020000|2022-04-11 18:17:00|14062.5|14061.5|14062.2|14061.2|14064.3|14063.3|14059.7|14058.7|97
1649701030000|2022-04-11 18:17:10|14062|14061|14062.7|14061.7|14064.5|14063.5|14059.9|14058.9|99
1649701040000|2022-04-11 18:17:20|14062.8|14061.8|14061.7|14060.7|14063|14062|14060.3|14059.3|94
1649701050000|2022-04-11 18:17:30|14061.5|14060.5|14062.4|14061.4|14062.8|14061.8|14060.9|14059.9|45
1649701060000|2022-04-11 18:17:40|14062.5|14061.5|14062.2|14061.2|14064.3|14063.3|14061.7|14060.7|61
1649701070000|2022-04-11 18:17:50|14061.5|14060.5|14062.2|14061.2|14063.9|14062.9|14061.5|14060.5|62
1649701080000|2022-04-11 18:18:00|14062|14061|14065|14064|14065.5|14064.5|14062|14061|130
1649701090000|2022-04-11 18:18:10|14064.9|14063.9|14062|14061|14065.3|14064.3|14060.7|14059.7|100
1649701100000|2022-04-11 18:18:20|14061.8|14060.8|14059.5|14058.5|14062|14061|14058.5|14057.5|114
1649701110000|2022-04-11 18:18:30|14059.4|14058.4|14060.3|14059.3|14062.3|14061.3|14058.7|14057.7|89
1649701120000|2022-04-11 18:18:40|14060.5|14059.5|14059.9|14058.9|14061.3|14060.3|14059|14058|52
1649701130000|2022-04-11 18:18:50|14059.8|14058.8|14059.9|14058.9|14060.5|14059.5|14058.8|14057.8|54
1649701140000|2022-04-11 18:19:00|14060.2|14059.2|14059.9|14058.9|14060.3|14059.3|14058|14057|64
1649701150000|2022-04-11 18:19:10|14059.8|14058.8|14060|14059|14062|14061|14059.2|14058.2|49
1649701160000|2022-04-11 18:19:20|14059.9|14058.9|14061|14060|14061.2|14060.2|14059.3|14058.3|64
1649701170000|2022-04-11 18:19:30|14061.4|14060.4|14058.5|14057.5|14061.4|14060.4|14058|14057|159
1649701180000|2022-04-11 18:19:40|14058.8|14057.8|14057.3|14056.3|14059.5|14058.5|14056.5|14055.5|204
1649701190000|2022-04-11 18:19:50|14057|14056|14055.5|14054.5|14057.5|14056.5|14054.4|14053.4|164
1649701200000|2022-04-11 18:20:00|14055.4|14054.4|14056.5|14055.5|14057.2|14056.2|14053.8|14052.8|230
1649701210000|2022-04-11 18:20:10|14056.4|14055.4|14055.2|14054.2|14058.8|14057.8|14054|14053|136
1649701220000|2022-04-11 18:20:20|14054.7|14053.7|14056.8|14055.8|14057.3|14056.3|14053|14052|127
1649701230000|2022-04-11 18:20:30|14056.7|14055.7|14055.5|14054.5|14057.9|14056.9|14055|14054|83
1649701240000|2022-04-11 18:20:40|14055.7|14054.7|14057.5|14056.5|14058.3|14057.3|14054.8|14053.8|79
1649701250000|2022-04-11 18:20:50|14057.7|14056.7|14060.8|14059.8|14060.8|14059.8|14056.7|14055.7|102
1649701260000|2022-04-11 18:21:00|14060.5|14059.5|14057.7|14056.7|14061.3|14060.3|14056.4|14055.4|131
1649701270000|2022-04-11 18:21:10|14058.2|14057.2|14056.2|14055.2|14058.2|14057.2|14054.5|14053.5|84
1649701280000|2022-04-11 18:21:20|14056|14055|14054.4|14053.4|14056.2|14055.2|14054|14053|66
1649701290000|2022-04-11 18:21:30|14054.3|14053.3|14054.3|14053.3|14055.9|14054.9|14053.5|14052.5|64
1649701300000|2022-04-11 18:21:40|14055.5|14054.5|14053.7|14052.7|14057.3|14056.3|14053.4|14052.4|77
1649701310000|2022-04-11 18:21:50|14053.8|14052.8|14053.8|14052.8|14054.8|14053.8|14053.4|14052.4|33
1649701320000|2022-04-11 18:22:00|14053.5|14052.5|14056.9|14055.9|14057.5|14056.5|14052.8|14051.8|145
1649701330000|2022-04-11 18:22:10|14056.8|14055.8|14051|14050|14056.8|14055.8|14051|14050|179
1649701340000|2022-04-11 18:22:20|14051.3|14050.3|14051.8|14050.8|14053.5|14052.5|14050.8|14049.8|115
1649701350000|2022-04-11 18:22:30|14051|14050|14052.3|14051.3|14053.5|14052.5|14050.8|14049.8|58
1649701360000|2022-04-11 18:22:40|14052.9|14051.9|14055.7|14054.7|14056.4|14055.4|14052.2|14051.2|78
1649701370000|2022-04-11 18:22:50|14055.5|14054.5|14055|14054|14056|14055|14054.9|14053.9|56
1649701380000|2022-04-11 18:23:00|14054.7|14053.7|14056.2|14055.2|14056.5|14055.5|14053.3|14052.3|81
1649701390000|2022-04-11 18:23:10|14056|14055|14055.7|14054.7|14058.2|14057.2|14055.4|14054.4|104
1649701400000|2022-04-11 18:23:20|14055.5|14054.5|14053.8|14052.8|14055.7|14054.7|14053|14052|48
1649701410000|2022-04-11 18:23:30|14053.7|14052.7|14056|14055|14056.5|14055.5|14053.5|14052.5|25
1649701420000|2022-04-11 18:23:40|14055.9|14054.9|14054.8|14053.8|14056|14055|14054.3|14053.3|32
1649701430000|2022-04-11 18:23:50|14054.7|14053.7|14053.8|14052.8|14054.8|14053.8|14053.3|14052.3|56
1649701440000|2022-04-11 18:24:00|14053.7|14052.7|14056.3|14055.3|14057.2|14056.2|14053.3|14052.3|90
1649701450000|2022-04-11 18:24:10|14056.2|14055.2|14054.8|14053.8|14056.5|14055.5|14053.3|14052.3|88
1649701460000|2022-04-11 18:24:20|14055|14054|14054.5|14053.5|14055.8|14054.8|14053.9|14052.9|64
1649701470000|2022-04-11 18:24:30|14054.4|14053.4|14052.3|14051.3|14055.5|14054.5|14052.3|14051.3|44
1649701480000|2022-04-11 18:24:40|14052.5|14051.5|14053.8|14052.8|14055.8|14054.8|14052|14051|47
1649701490000|2022-04-11 18:24:50|14054.2|14053.2|14054|14053|14054.5|14053.5|14052.5|14051.5|55
1649701500000|2022-04-11 18:25:00|14054.2|14053.2|14050.5|14049.5|14054.4|14053.4|14049.8|14048.8|94
1649701510000|2022-04-11 18:25:10|14050.4|14049.4|14051.2|14050.2|14052.5|14051.5|14049.8|14048.8|70
1649701520000|2022-04-11 18:25:20|14051|14050|14052.8|14051.8|14053.3|14052.3|14050.4|14049.4|99
1649701530000|2022-04-11 18:25:30|14053.3|14052.3|14053.8|14052.8|14055.3|14054.3|14053.3|14052.3|91
1649701540000|2022-04-11 18:25:40|14054|14053|14055.3|14054.3|14055.3|14054.3|14053.8|14052.8|36
1649701550000|2022-04-11 18:25:50|14055.5|14054.5|14058.5|14057.5|14058.8|14057.8|14055.4|14054.4|148
1649701560000|2022-04-11 18:26:00|14058.8|14057.8|14055.3|14054.3|14059.3|14058.3|14055.3|14054.3|111
1649701570000|2022-04-11 18:26:10|14055|14054|14055.3|14054.3|14055.8|14054.8|14053|14052|93
1649701580000|2022-04-11 18:26:20|14055.2|14054.2|14054.7|14053.7|14056.3|14055.3|14054.2|14053.2|71
1649701590000|2022-04-11 18:26:30|14054.8|14053.8|14055.4|14054.4|14056.5|14055.5|14054.5|14053.5|34
1649701600000|2022-04-11 18:26:40|14055.5|14054.5|14054.4|14053.4|14056|14055|14052.8|14051.8|83
1649701610000|2022-04-11 18:26:50|14054.3|14053.3|14054|14053|14054.5|14053.5|14051.9|14050.9|68
1649701620000|2022-04-11 18:27:00|14053.7|14052.7|14054.8|14053.8|14055.5|14054.5|14053|14052|91
1649701630000|2022-04-11 18:27:10|14055.5|14054.5|14055.8|14054.8|14056.5|14055.5|14054.4|14053.4|47
1649701640000|2022-04-11 18:27:20|14055.4|14054.4|14057.9|14056.9|14058.4|14057.4|14055|14054|89
1649701650000|2022-04-11 18:27:30|14058|14057|14054.9|14053.9|14058|14057|14054.5|14053.5|46
1649701660000|2022-04-11 18:27:40|14054.8|14053.8|14052.5|14051.5|14054.8|14053.8|14051.5|14050.5|94
1649701670000|2022-04-11 18:27:50|14052.4|14051.4|14054.3|14053.3|14054.3|14053.3|14051.5|14050.5|51
1649701680000|2022-04-11 18:28:00|14054|14053|14057|14056|14057.8|14056.8|14053.5|14052.5|118
1649701690000|2022-04-11 18:28:10|14056.9|14055.9|14056.8|14055.8|14057.5|14056.5|14055.5|14054.5|42
1649701700000|2022-04-11 18:28:20|14056.9|14055.9|14054.3|14053.3|14056.9|14055.9|14053.8|14052.8|103
1649701710000|2022-04-11 18:28:30|14054.2|14053.2|14053.5|14052.5|14054.8|14053.8|14050.8|14049.8|89
1649701720000|2022-04-11 18:28:40|14053.4|14052.4|14051.3|14050.3|14054.5|14053.5|14051.2|14050.2|37
1649701730000|2022-04-11 18:28:50|14051|14050|14053.5|14052.5|14054|14053|14050.3|14049.3|52
1649701740000|2022-04-11 18:29:00|14053.7|14052.7|14055.8|14054.8|14056.5|14055.5|14052.5|14051.5|63
1649701750000|2022-04-11 18:29:10|14055.9|14054.9|14058.9|14057.9|14059.8|14058.8|14055.8|14054.8|140
1649701760000|2022-04-11 18:29:20|14059.2|14058.2|14061.9|14060.9|14064.2|14063.2|14058.8|14057.8|281
1649701770000|2022-04-11 18:29:30|14061.8|14060.8|14059.7|14058.7|14062|14061|14059.3|14058.3|63
1649701780000|2022-04-11 18:29:40|14060.3|14059.3|14060.2|14059.2|14062|14061|14059.5|14058.5|106
1649701790000|2022-04-11 18:29:50|14060.3|14059.3|14055.5|14054.5|14060.3|14059.3|14055.5|14054.5|103
1649701800000|2022-04-11 18:30:00|14054|14053|14049|14048|14054|14053|14049|14048|250
1649701810000|2022-04-11 18:30:10|14049.3|14048.3|14050.3|14049.3|14051.3|14050.3|14048.9|14047.9|183
1649701820000|2022-04-11 18:30:20|14050.2|14049.2|14048.5|14047.5|14050.3|14049.3|14048.3|14047.3|134
1649701830000|2022-04-11 18:30:30|14048|14047|14047.7|14046.7|14048.7|14047.7|14046.3|14045.3|185
1649701840000|2022-04-11 18:30:40|14047.8|14046.8|14046.8|14045.8|14048|14047|14045.8|14044.8|124
1649701850000|2022-04-11 18:30:50|14046.9|14045.9|14047.3|14046.3|14049.3|14048.3|14046.5|14045.5|103
1649701860000|2022-04-11 18:31:00|14047.5|14046.5|14045|14044|14049.5|14048.5|14044.5|14043.5|182
1649701870000|2022-04-11 18:31:10|14045.3|14044.3|14053.8|14052.8|14054|14053|14043|14042|373
1649701880000|2022-04-11 18:31:20|14054|14053|14048.8|14047.8|14054|14053|14047.9|14046.9|135
1649701890000|2022-04-11 18:31:30|14048.5|14047.5|14046.4|14045.4|14049.7|14048.7|14045.3|14044.3|83
1649701900000|2022-04-11 18:31:40|14046.3|14045.3|14051|14050|14051|14050|14045.8|14044.8|83
1649701910000|2022-04-11 18:31:50|14050.9|14049.9|14051.3|14050.3|14051.8|14050.8|14049.8|14048.8|50
1649701920000|2022-04-11 18:32:00|14051.2|14050.2|14048.2|14047.2|14051.8|14050.8|14047.7|14046.7|78
1649701930000|2022-04-11 18:32:10|14048|14047|14052.8|14051.8|14053|14052|14047.2|14046.2|76
1649701940000|2022-04-11 18:32:20|14052.7|14051.7|14056.5|14055.5|14057.5|14056.5|14052.5|14051.5|154
1649701950000|2022-04-11 18:32:30|14056.4|14055.4|14052.8|14051.8|14056.5|14055.5|14051|14050|62
1649701960000|2022-04-11 18:32:40|14053|14052|14055.9|14054.9|14056.2|14055.2|14052.8|14051.8|77
1649701970000|2022-04-11 18:32:50|14055.3|14054.3|14056.2|14055.2|14056.4|14055.4|14053.8|14052.8|72
1649701980000|2022-04-11 18:33:00|14056.3|14055.3|14057.7|14056.7|14057.8|14056.8|14055.5|14054.5|85
1649701990000|2022-04-11 18:33:10|14057.8|14056.8|14061.3|14060.3|14064.8|14063.8|14057.8|14056.8|379
1649702000000|2022-04-11 18:33:20|14061.2|14060.2|14060.7|14059.7|14061.5|14060.5|14058.3|14057.3|80
1649702010000|2022-04-11 18:33:30|14060.5|14059.5|14059.4|14058.4|14061.2|14060.2|14058.2|14057.2|100
1649702020000|2022-04-11 18:33:40|14059.3|14058.3|14058.9|14057.9|14062.8|14061.8|14058.5|14057.5|93
1649702030000|2022-04-11 18:33:50|14058.8|14057.8|14060.7|14059.7|14062.9|14061.9|14058.5|14057.5|65
1649702040000|2022-04-11 18:34:00|14060.8|14059.8|14062.7|14061.7|14063.4|14062.4|14059|14058|109
1649702050000|2022-04-11 18:34:10|14062.8|14061.8|14061|14060|14064.2|14063.2|14060.8|14059.8|130
1649702060000|2022-04-11 18:34:20|14060.8|14059.8|14059.7|14058.7|14061.5|14060.5|14058.4|14057.4|57
1649702070000|2022-04-11 18:34:30|14059.8|14058.8|14059|14058|14061.9|14060.9|14059|14058|101
1649702080000|2022-04-11 18:34:40|14059.2|14058.2|14062.4|14061.4|14062.5|14061.5|14059|14058|79
1649702090000|2022-04-11 18:34:50|14062.3|14061.3|14064.5|14063.5|14064.5|14063.5|14061.4|14060.4|74
1649702100000|2022-04-11 18:35:00|14063.7|14062.7|14062.3|14061.3|14063.8|14062.8|14058.5|14057.5|103
1649702110000|2022-04-11 18:35:10|14063|14062|14067.7|14066.7|14068.5|14067.5|14061.9|14060.9|221
1649702120000|2022-04-11 18:35:20|14067.8|14066.8|14066|14065|14069.4|14068.4|14064.5|14063.5|106
1649702130000|2022-04-11 18:35:30|14066.7|14065.7|14064.9|14063.9|14066.7|14065.7|14064.7|14063.7|46
1649702140000|2022-04-11 18:35:40|14065|14064|14062|14061|14065.2|14064.2|14061.5|14060.5|73
1649702150000|2022-04-11 18:35:50|14061.9|14060.9|14059.5|14058.5|14062|14061|14059.4|14058.4|85
1649702160000|2022-04-11 18:36:00|14059.3|14058.3|14062.9|14061.9|14063.5|14062.5|14059|14058|84
1649702170000|2022-04-11 18:36:10|14063|14062|14062.3|14061.3|14063.2|14062.2|14059.9|14058.9|55
1649702180000|2022-04-11 18:36:20|14062.4|14061.4|14060.8|14059.8|14063|14062|14060|14059|39
1649702190000|2022-04-11 18:36:30|14060.5|14059.5|14060.2|14059.2|14060.7|14059.7|14059.3|14058.3|21
1649702200000|2022-04-11 18:36:40|14060.3|14059.3|14055.4|14054.4|14060.3|14059.3|14054.5|14053.5|132
1649702210000|2022-04-11 18:36:50|14055.2|14054.2|14057.8|14056.8|14059|14058|14054|14053|148
1649702220000|2022-04-11 18:37:00|14057.4|14056.4|14056.8|14055.8|14057.9|14056.9|14054.5|14053.5|107
1649702230000|2022-04-11 18:37:10|14056.9|14055.9|14058.9|14057.9|14059.5|14058.5|14056.9|14055.9|46
1649702240000|2022-04-11 18:37:20|14058.8|14057.8|14058.8|14057.8|14059.2|14058.2|14056.9|14055.9|57
1649702250000|2022-04-11 18:37:30|14059.2|14058.2|14057.5|14056.5|14059.4|14058.4|14057.5|14056.5|48
1649702260000|2022-04-11 18:37:40|14057.9|14056.9|14060.2|14059.2|14061.3|14060.3|14057.9|14056.9|60
1649702270000|2022-04-11 18:37:50|14060.3|14059.3|14060.2|14059.2|14061.4|14060.4|14059.7|14058.7|45
1649702280000|2022-04-11 18:38:00|14060.3|14059.3|14057.8|14056.8|14061.9|14060.9|14057|14056|150
1649702290000|2022-04-11 18:38:10|14058.3|14057.3|14057.7|14056.7|14060|14059|14057|14056|33
1649702300000|2022-04-11 18:38:20|14057.8|14056.8|14056.5|14055.5|14058.2|14057.2|14055.4|14054.4|55
1649702310000|2022-04-11 18:38:30|14056.4|14055.4|14055.4|14054.4|14056.5|14055.5|14055|14054|29
1649702320000|2022-04-11 18:38:40|14055.3|14054.3|14058|14057|14059|14058|14054.8|14053.8|66
1649702330000|2022-04-11 18:38:50|14058.2|14057.2|14055.2|14054.2|14058.2|14057.2|14055|14054|50
1649702340000|2022-04-11 18:39:00|14055|14054|14059.8|14058.8|14061.3|14060.3|14054.5|14053.5|96
1649702350000|2022-04-11 18:39:10|14059.7|14058.7|14059|14058|14060.3|14059.3|14057.4|14056.4|51
1649702360000|2022-04-11 18:39:20|14058.9|14057.9|14056|14055|14059|14058|14055.9|14054.9|121
1649702370000|2022-04-11 18:39:30|14055.9|14054.9|14058|14057|14059.2|14058.2|14055.3|14054.3|62
1649702380000|2022-04-11 18:39:40|14058.2|14057.2|14059.5|14058.5|14060.2|14059.2|14057.8|14056.8|32
1649702390000|2022-04-11 18:39:50|14061|14060|14062.4|14061.4|14064|14063|14059|14058|128
1649702400000|2022-04-11 18:40:00|14062.3|14061.3|14069.2|14068.2|14070.2|14069.2|14061|14060|280
1649702410000|2022-04-11 18:40:10|14069.3|14068.3|14068.9|14067.9|14070|14069|14066|14065|166
1649702420000|2022-04-11 18:40:20|14069|14068|14069.2|14068.2|14070|14069|14067.7|14066.7|89
1649702430000|2022-04-11 18:40:30|14068.9|14067.9|14064.8|14063.8|14069.8|14068.8|14064.4|14063.4|43
1649702440000|2022-04-11 18:40:40|14065.2|14064.2|14066.2|14065.2|14066.8|14065.8|14064.9|14063.9|72
1649702450000|2022-04-11 18:40:50|14066|14065|14061.7|14060.7|14066|14065|14059|14058|121
1649702460000|2022-04-11 18:41:00|14061.5|14060.5|14060.8|14059.8|14062.2|14061.2|14058.8|14057.8|87
1649702470000|2022-04-11 18:41:10|14060.9|14059.9|14061.7|14060.7|14062.5|14061.5|14060.4|14059.4|31
1649702480000|2022-04-11 18:41:20|14061.5|14060.5|14060.3|14059.3|14061.7|14060.7|14058.5|14057.5|62
1649702490000|2022-04-11 18:41:30|14059.3|14058.3|14059|14058|14059.8|14058.8|14058|14057|69
1649702500000|2022-04-11 18:41:40|14058.9|14057.9|14065|14064|14065|14064|14057.8|14056.8|71
1649702510000|2022-04-11 18:41:50|14064.9|14063.9|14067.7|14066.7|14067.8|14066.8|14064|14063|116
1649702520000|2022-04-11 18:42:00|14067.8|14066.8|14069|14068|14069|14068|14066.4|14065.4|87
1649702530000|2022-04-11 18:42:10|14068.9|14067.9|14063|14062|14068.9|14067.9|14062.7|14061.7|61
1649702540000|2022-04-11 18:42:20|14062.9|14061.9|14064.2|14063.2|14065.8|14064.8|14062.9|14061.9|44
1649702550000|2022-04-11 18:42:30|14064|14063|14062.5|14061.5|14064.9|14063.9|14061.8|14060.8|72
1649702560000|2022-04-11 18:42:40|14062.7|14061.7|14062.8|14061.8|14063.3|14062.3|14061.4|14060.4|77
1649702570000|2022-04-11 18:42:50|14063.2|14062.2|14062.9|14061.9|14065.8|14064.8|14062.5|14061.5|99
1649702580000|2022-04-11 18:43:00|14063.3|14062.3|14061.7|14060.7|14065.2|14064.2|14060.3|14059.3|45
1649702590000|2022-04-11 18:43:10|14061.4|14060.4|14062.7|14061.7|14063.2|14062.2|14060.8|14059.8|28
1649702600000|2022-04-11 18:43:20|14062.4|14061.4|14062.9|14061.9|14063|14062|14061.5|14060.5|21
1649702610000|2022-04-11 18:43:30|14062.7|14061.7|14062.9|14061.9|14063.7|14062.7|14062|14061|17
1649702620000|2022-04-11 18:43:40|14063|14062|14064.4|14063.4|14064.5|14063.5|14062.4|14061.4|35
1649702630000|2022-04-11 18:43:50|14064.3|14063.3|14061.7|14060.7|14064.3|14063.3|14060.5|14059.5|18
1649702640000|2022-04-11 18:44:00|14062.4|14061.4|14062.3|14061.3|14064|14063|14060.4|14059.4|34
1649702650000|2022-04-11 18:44:10|14062.4|14061.4|14063.4|14062.4|14063.4|14062.4|14061.9|14060.9|19
1649702660000|2022-04-11 18:44:20|14063.3|14062.3|14063.5|14062.5|14064.5|14063.5|14063.3|14062.3|62
1649702670000|2022-04-11 18:44:30|14063.4|14062.4|14066.2|14065.2|14066.9|14065.9|14063|14062|34
1649702680000|2022-04-11 18:44:40|14066.3|14065.3|14066.5|14065.5|14066.7|14065.7|14065.2|14064.2|49
1649702690000|2022-04-11 18:44:50|14066.4|14065.4|14065.3|14064.3|14067.4|14066.4|14064.3|14063.3|44
1649702700000|2022-04-11 18:45:00|14064.3|14063.3|14072.7|14071.7|14073.3|14072.3|14064.3|14063.3|201
1649702710000|2022-04-11 18:45:10|14072.5|14071.5|14074.5|14073.5|14074.8|14073.8|14071.5|14070.5|146
1649702720000|2022-04-11 18:45:20|14074.4|14073.4|14077.2|14076.2|14079.8|14078.8|14074.4|14073.4|284
1649702730000|2022-04-11 18:45:30|14077.5|14076.5|14077.2|14076.2|14078.2|14077.2|14076.3|14075.3|93
1649702740000|2022-04-11 18:45:40|14077|14076|14078.7|14077.7|14078.9|14077.9|14076.2|14075.2|76
1649702750000|2022-04-11 18:45:50|14078.5|14077.5|14078.5|14077.5|14079.4|14078.4|14077.8|14076.8|69
1649702760000|2022-04-11 18:46:00|14078.4|14077.4|14069.7|14068.7|14078.8|14077.8|14069.2|14068.2|169
1649702770000|2022-04-11 18:46:10|14069.5|14068.5|14072.7|14071.7|14072.8|14071.8|14069.3|14068.3|53
1649702780000|2022-04-11 18:46:20|14072.4|14071.4|14075.5|14074.5|14076.7|14075.7|14070.8|14069.8|76
1649702790000|2022-04-11 18:46:30|14075.8|14074.8|14077.9|14076.9|14078.5|14077.5|14074.9|14073.9|66
1649702800000|2022-04-11 18:46:40|14078|14077|14083.3|14082.3|14084|14083|14078|14077|203
1649702810000|2022-04-11 18:46:50|14082.5|14081.5|14090.9|14089.9|14094.8|14093.8|14082.4|14081.4|402
1649702820000|2022-04-11 18:47:00|14090.4|14089.4|14089.3|14088.3|14093|14092|14088.5|14087.5|260
1649702830000|2022-04-11 18:47:10|14089.2|14088.2|14086|14085|14089.3|14088.3|14084.2|14083.2|184
1649702840000|2022-04-11 18:47:20|14085.4|14084.4|14089.9|14088.9|14090.7|14089.7|14084.9|14083.9|83
1649702850000|2022-04-11 18:47:30|14091.4|14090.4|14087.4|14086.4|14091.4|14090.4|14086.8|14085.8|86
1649702860000|2022-04-11 18:47:40|14087.5|14086.5|14086|14085|14088.9|14087.9|14085.9|14084.9|44
1649702870000|2022-04-11 18:47:50|14086.9|14085.9|14086.2|14085.2|14088.5|14087.5|14085.3|14084.3|126
1649702880000|2022-04-11 18:48:00|14085.9|14084.9|14083.8|14082.8|14086.2|14085.2|14082.7|14081.7|113
1649702890000|2022-04-11 18:48:10|14083.4|14082.4|14083.3|14082.3|14086.2|14085.2|14082.7|14081.7|46
1649702900000|2022-04-11 18:48:20|14083.4|14082.4|14085.7|14084.7|14086.9|14085.9|14082.8|14081.8|49
1649702910000|2022-04-11 18:48:30|14085.8|14084.8|14088.7|14087.7|14091.3|14090.3|14084.5|14083.5|125
1649702920000|2022-04-11 18:48:40|14088.5|14087.5|14089.4|14088.4|14091.4|14090.4|14088.2|14087.2|73
1649702930000|2022-04-11 18:48:50|14089|14088|14089.7|14088.7|14090.5|14089.5|14088.3|14087.3|51
1649702940000|2022-04-11 18:49:00|14089.5|14088.5|14091.2|14090.2|14092|14091|14088.8|14087.8|91
1649702950000|2022-04-11 18:49:10|14091.3|14090.3|14092|14091|14096.4|14095.4|14091.3|14090.3|176
1649702960000|2022-04-11 18:49:20|14091.9|14090.9|14093|14092|14094.2|14093.2|14091.7|14090.7|48
1649702970000|2022-04-11 18:49:30|14093.2|14092.2|14098.2|14097.2|14098.2|14097.2|14093|14092|399
1649702980000|2022-04-11 18:49:40|14099|14098|14095.4|14094.4|14099|14098|14094.5|14093.5|159
1649702990000|2022-04-11 18:49:50|14095.7|14094.7|14097.9|14096.9|14099.5|14098.5|14095.4|14094.4|146
1649703000000|2022-04-11 18:50:00|14098|14097|14094.9|14093.9|14098.5|14097.5|14092.5|14091.5|156
1649703010000|2022-04-11 18:50:10|14094.8|14093.8|14098.2|14097.2|14098.3|14097.3|14093.4|14092.4|80
1649703020000|2022-04-11 18:50:20|14097.9|14096.9|14098.9|14097.9|14101.5|14100.5|14096.8|14095.8|150
1649703030000|2022-04-11 18:50:30|14098.8|14097.8|14093.4|14092.4|14099.4|14098.4|14093.4|14092.4|103
1649703040000|2022-04-11 18:50:40|14093.3|14092.3|14094.3|14093.3|14097.4|14096.4|14093.3|14092.3|179
1649703050000|2022-04-11 18:50:50|14094.4|14093.4|14095.9|14094.9|14097.2|14096.2|14093.7|14092.7|82
1649703060000|2022-04-11 18:51:00|14095.7|14094.7|14098.8|14097.8|14100.7|14099.7|14095.5|14094.5|147
1649703070000|2022-04-11 18:51:10|14098.7|14097.7|14101|14100|14101.5|14100.5|14098|14097|76
1649703080000|2022-04-11 18:51:20|14100.8|14099.8|14101.7|14100.7|14103.7|14102.7|14100.2|14099.2|168
1649703090000|2022-04-11 18:51:30|14101.5|14100.5|14101.7|14100.7|14102.5|14101.5|14098|14097|98
1649703100000|2022-04-11 18:51:40|14101.5|14100.5|14102.7|14101.7|14104|14103|14101.3|14100.3|131
1649703110000|2022-04-11 18:51:50|14102.5|14101.5|14103.5|14102.5|14104.3|14103.3|14101.7|14100.7|93
1649703120000|2022-04-11 18:52:00|14103.7|14102.7|14109.2|14108.2|14112.2|14111.2|14103.3|14102.3|589
1649703130000|2022-04-11 18:52:10|14109.3|14108.3|14111.4|14110.4|14111.9|14110.9|14108.7|14107.7|161
1649703140000|2022-04-11 18:52:20|14111|14110|14108.9|14107.9|14112|14111|14108.5|14107.5|186
1649703150000|2022-04-11 18:52:30|14108.8|14107.8|14102.5|14101.5|14108.9|14107.9|14102.5|14101.5|199
1649703160000|2022-04-11 18:52:40|14102.7|14101.7|14101|14100|14103.9|14102.9|14100.5|14099.5|193
1649703170000|2022-04-11 18:52:50|14101.2|14100.2|14101.4|14100.4|14104|14103|14101|14100|98
1649703180000|2022-04-11 18:53:00|14102.2|14101.2|14098.3|14097.3|14102.2|14101.2|14097|14096|196
1649703190000|2022-04-11 18:53:10|14100.7|14099.7|14100.8|14099.8|14102.7|14101.7|14100|14099|115
1649703200000|2022-04-11 18:53:20|14101|14100|14098.8|14097.8|14101.5|14100.5|14098.2|14097.2|81
1649703210000|2022-04-11 18:53:30|14099.4|14098.4|14098.2|14097.2|14099.4|14098.4|14096.8|14095.8|71
1649703220000|2022-04-11 18:53:40|14098|14097|14096.2|14095.2|14098.5|14097.5|14095.9|14094.9|118
1649703230000|2022-04-11 18:53:50|14096.5|14095.5|14094.9|14093.9|14097.8|14096.8|14094.9|14093.9|89
1649703240000|2022-04-11 18:54:00|14095|14094|14090.5|14089.5|14095|14094|14090.5|14089.5|341
1649703250000|2022-04-11 18:54:10|14088.8|14087.8|14088.2|14087.2|14091.3|14090.3|14087.8|14086.8|203
1649703260000|2022-04-11 18:54:20|14088.3|14087.3|14089.8|14088.8|14089.9|14088.9|14087.2|14086.2|107
1649703270000|2022-04-11 18:54:30|14090|14089|14089.3|14088.3|14091.3|14090.3|14088.7|14087.7|81
1649703280000|2022-04-11 18:54:40|14089.2|14088.2|14091|14090|14092|14091|14088.8|14087.8|107
1649703290000|2022-04-11 18:54:50|14091.2|14090.2|14089.7|14088.7|14091.5|14090.5|14089.3|14088.3|27
1649703300000|2022-04-11 18:55:00|14089.8|14088.8|14094.4|14093.4|14097|14096|14088.4|14087.4|180
1649703310000|2022-04-11 18:55:10|14094.5|14093.5|14098.8|14097.8|14099.4|14098.4|14094.3|14093.3|154
1649703320000|2022-04-11 18:55:20|14099.2|14098.2|14096.8|14095.8|14099.7|14098.7|14095.5|14094.5|99
1649703330000|2022-04-11 18:55:30|14096.7|14095.7|14097.2|14096.2|14099|14098|14096.3|14095.3|60
1649703340000|2022-04-11 18:55:40|14097|14096|14097.8|14096.8|14098.2|14097.2|14096.8|14095.8|37
1649703350000|2022-04-11 18:55:50|14097.7|14096.7|14097.3|14096.3|14098.4|14097.4|14097.3|14096.3|38
1649703360000|2022-04-11 18:56:00|14097.8|14096.8|14092.9|14091.9|14098|14097|14092.7|14091.7|145
1649703370000|2022-04-11 18:56:10|14092.8|14091.8|14091.3|14090.3|14093|14092|14090.3|14089.3|73
1649703380000|2022-04-11 18:56:20|14091.2|14090.2|14089.2|14088.2|14091.8|14090.8|14089.2|14088.2|51
1649703390000|2022-04-11 18:56:30|14089.4|14088.4|14092.8|14091.8|14092.8|14091.8|14089|14088|94
1649703400000|2022-04-11 18:56:40|14092.3|14091.3|14092.2|14091.2|14093.4|14092.4|14089.8|14088.8|107
1649703410000|2022-04-11 18:56:50|14092.3|14091.3|14091.2|14090.2|14092.3|14091.3|14090.2|14089.2|72
1649703420000|2022-04-11 18:57:00|14091|14090|14093.9|14092.9|14095.2|14094.2|14090|14089|90
1649703430000|2022-04-11 18:57:10|14094.2|14093.2|14093.2|14092.2|14094.3|14093.3|14091.9|14090.9|32
1649703440000|2022-04-11 18:57:20|14093|14092|14091.8|14090.8|14093.3|14092.3|14091.5|14090.5|43
1649703450000|2022-04-11 18:57:30|14091.3|14090.3|14091.9|14090.9|14092.3|14091.3|14090.3|14089.3|24
1649703460000|2022-04-11 18:57:40|14091.7|14090.7|14088|14087|14091.7|14090.7|14085.5|14084.5|145
1649703470000|2022-04-11 18:57:50|14088.3|14087.3|14086.5|14085.5|14088.9|14087.9|14086.5|14085.5|55
1649703480000|2022-04-11 18:58:00|14086.4|14085.4|14088.9|14087.9|14089|14088|14086|14085|103
1649703490000|2022-04-11 18:58:10|14088.5|14087.5|14090.9|14089.9|14092.5|14091.5|14088.2|14087.2|73
1649703500000|2022-04-11 18:58:20|14091|14090|14088.7|14087.7|14091.5|14090.5|14088.3|14087.3|34
1649703510000|2022-04-11 18:58:30|14088.5|14087.5|14088.4|14087.4|14090.3|14089.3|14088|14087|43
1649703520000|2022-04-11 18:58:40|14088.3|14087.3|14089|14088|14089.3|14088.3|14086.9|14085.9|35
1649703530000|2022-04-11 18:58:50|14089.2|14088.2|14089.5|14088.5|14089.9|14088.9|14088.4|14087.4|30
1649703540000|2022-04-11 18:59:00|14089.4|14088.4|14091.5|14090.5|14092.5|14091.5|14086.8|14085.8|176
1649703550000|2022-04-11 18:59:10|14091.7|14090.7|14092.4|14091.4|14093.4|14092.4|14091.5|14090.5|116
1649703560000|2022-04-11 18:59:20|14092.3|14091.3|14090.5|14089.5|14093.8|14092.8|14089.2|14088.2|95
1649703570000|2022-04-11 18:59:30|14090.3|14089.3|14087.5|14086.5|14090.5|14089.5|14086.7|14085.7|75
1649703580000|2022-04-11 18:59:40|14087.7|14086.7|14089.4|14088.4|14089.8|14088.8|14086.8|14085.8|62
1649703590000|2022-04-11 18:59:50|14089.5|14088.5|14091.2|14090.2|14091.9|14090.9|14089.4|14088.4|75
1649703600000|2022-04-11 19:00:00|14091.7|14090.7|14095.3|14094.3|14099.2|14098.2|14089.7|14088.7|313
1649703610000|2022-04-11 19:00:10|14095|14094|14096|14095|14096.9|14095.9|14092.5|14091.5|94
1649703620000|2022-04-11 19:00:20|14096.4|14095.4|14097.7|14096.7|14097.8|14096.8|14095.4|14094.4|70
1649703630000|2022-04-11 19:00:30|14097.5|14096.5|14097.2|14096.2|14097.9|14096.9|14095.4|14094.4|48
1649703640000|2022-04-11 19:00:40|14097|14096|14097.3|14096.3|14098.4|14097.4|14096.4|14095.4|58
1649703650000|2022-04-11 19:00:50|14097.2|14096.2|14093.2|14092.2|14098.2|14097.2|14091.7|14090.7|134
1649703660000|2022-04-11 19:01:00|14092.8|14091.8|14096|14095|14097|14096|14088.7|14087.7|178
1649703670000|2022-04-11 19:01:10|14096.4|14095.4|14105.7|14104.7|14107.3|14106.3|14096.3|14095.3|352
1649703680000|2022-04-11 19:01:20|14106|14105|14106.8|14105.8|14109.2|14108.2|14104.7|14103.7|192
1649703690000|2022-04-11 19:01:30|14107|14106|14100.7|14099.7|14107|14106|14100.3|14099.3|94
1649703700000|2022-04-11 19:01:40|14100.5|14099.5|14104.8|14103.8|14105|14104|14100.4|14099.4|81
1649703710000|2022-04-11 19:01:50|14104.7|14103.7|14103.3|14102.3|14104.9|14103.9|14100.2|14099.2|307
1649703720000|2022-04-11 19:02:00|14103.4|14102.4|14117.7|14116.7|14118.3|14117.3|14103.4|14102.4|633
1649703730000|2022-04-11 19:02:10|14117.9|14116.9|14108.8|14107.8|14118.7|14117.7|14107.2|14106.2|248
1649703740000|2022-04-11 19:02:20|14108.7|14107.7|14106.4|14105.4|14108.8|14107.8|14105|14104|82
1649703750000|2022-04-11 19:02:30|14106.3|14105.3|14108.2|14107.2|14110.9|14109.9|14105.4|14104.4|179
1649703760000|2022-04-11 19:02:40|14108|14107|14104.5|14103.5|14108|14107|14103.9|14102.9|84
1649703770000|2022-04-11 19:02:50|14104.4|14103.4|14096.2|14095.2|14104.4|14103.4|14095.5|14094.5|265
1649703780000|2022-04-11 19:03:00|14096.3|14095.3|14093|14092|14096.3|14095.3|14091.4|14090.4|186
1649703790000|2022-04-11 19:03:10|14093.3|14092.3|14094.5|14093.5|14094.8|14093.8|14090.7|14089.7|81
1649703800000|2022-04-11 19:03:20|14094.3|14093.3|14093.4|14092.4|14096.3|14095.3|14092.5|14091.5|99
1649703810000|2022-04-11 19:03:30|14093.2|14092.2|14090.3|14089.3|14093.2|14092.2|14089.4|14088.4|136
1649703820000|2022-04-11 19:03:40|14090.4|14089.4|14090.2|14089.2|14090.5|14089.5|14089.2|14088.2|78
1649703830000|2022-04-11 19:03:50|14090.4|14089.4|14091.8|14090.8|14092.5|14091.5|14090|14089|117
1649703840000|2022-04-11 19:04:00|14090.5|14089.5|14087.9|14086.9|14090.8|14089.8|14087.2|14086.2|124
1649703850000|2022-04-11 19:04:10|14087.8|14086.8|14077.2|14076.2|14087.9|14086.9|14075.8|14074.8|796
1649703860000|2022-04-11 19:04:20|14077.4|14076.4|14078.7|14077.7|14080.7|14079.7|14076.8|14075.8|229
1649703870000|2022-04-11 19:04:30|14078.4|14077.4|14077.3|14076.3|14078.8|14077.8|14076|14075|139
1649703880000|2022-04-11 19:04:40|14077.2|14076.2|14074.3|14073.3|14077.5|14076.5|14074|14073|229
1649703890000|2022-04-11 19:04:50|14074.4|14073.4|14073.7|14072.7|14075|14074|14070|14069|202
1649703900000|2022-04-11 19:05:00|14073.8|14072.8|14075|14074|14076|14075|14071.5|14070.5|160
1649703910000|2022-04-11 19:05:10|14074.9|14073.9|14076.9|14075.9|14077.3|14076.3|14073.5|14072.5|132
1649703920000|2022-04-11 19:05:20|14076.8|14075.8|14078.7|14077.7|14079.4|14078.4|14076.8|14075.8|135
1649703930000|2022-04-11 19:05:30|14078.2|14077.2|14073.8|14072.8|14078.8|14077.8|14072.7|14071.7|115
1649703940000|2022-04-11 19:05:40|14073.7|14072.7|14073.7|14072.7|14075|14074|14071.4|14070.4|148
1649703950000|2022-04-11 19:05:50|14073.8|14072.8|14073.8|14072.8|14074.7|14073.7|14071.7|14070.7|83
1649703960000|2022-04-11 19:06:00|14073.7|14072.7|14067.5|14066.5|14073.7|14072.7|14067.2|14066.2|192
1649703970000|2022-04-11 19:06:10|14067.4|14066.4|14068.4|14067.4|14069.2|14068.2|14065.4|14064.4|252
1649703980000|2022-04-11 19:06:20|14068.3|14067.3|14070.7|14069.7|14071|14070|14066.8|14065.8|129
1649703990000|2022-04-11 19:06:30|14071|14070|14072.7|14071.7|14072.9|14071.9|14070.2|14069.2|211
1649704000000|2022-04-11 19:06:40|14073|14072|14072|14071|14073.2|14072.2|14070.3|14069.3|87
1649704010000|2022-04-11 19:06:50|14071.8|14070.8|14071.5|14070.5|14073.7|14072.7|14070.2|14069.2|81
1649704020000|2022-04-11 19:07:00|14071.3|14070.3|14071.3|14070.3|14071.9|14070.9|14067.3|14066.3|120
1649704030000|2022-04-11 19:07:10|14071.2|14070.2|14069.9|14068.9|14072|14071|14069.3|14068.3|67
1649704040000|2022-04-11 19:07:20|14069.8|14068.8|14070.7|14069.7|14072.4|14071.4|14068.4|14067.4|79
1649704050000|2022-04-11 19:07:30|14070.5|14069.5|14073.7|14072.7|14073.8|14072.8|14069.9|14068.9|83
1649704060000|2022-04-11 19:07:40|14073.4|14072.4|14074.5|14073.5|14076|14075|14073.4|14072.4|126
1649704070000|2022-04-11 19:07:50|14073.9|14072.9|14074.5|14073.5|14074.7|14073.7|14073|14072|52
1649704080000|2022-04-11 19:08:00|14075.5|14074.5|14076|14075|14079.8|14078.8|14075.5|14074.5|264
1649704090000|2022-04-11 19:08:10|14075.9|14074.9|14071.5|14070.5|14078.7|14077.7|14071.5|14070.5|144
1649704100000|2022-04-11 19:08:20|14070.7|14069.7|14075.8|14074.8|14076.8|14075.8|14069|14068|150
1649704110000|2022-04-11 19:08:30|14076|14075|14081.3|14080.3|14083.3|14082.3|14076|14075|213
1649704120000|2022-04-11 19:08:40|14081.4|14080.4|14077.9|14076.9|14083|14082|14076.8|14075.8|356
1649704130000|2022-04-11 19:08:50|14078|14077|14075.4|14074.4|14078.5|14077.5|14074.2|14073.2|82
1649704140000|2022-04-11 19:09:00|14075.5|14074.5|14077.2|14076.2|14079.8|14078.8|14075.5|14074.5|63
1649704150000|2022-04-11 19:09:10|14076.9|14075.9|14079.9|14078.9|14080.2|14079.2|14075.9|14074.9|52
1649704160000|2022-04-11 19:09:20|14080.2|14079.2|14078.9|14077.9|14081.2|14080.2|14078.2|14077.2|94
1649704170000|2022-04-11 19:09:30|14079|14078|14078.9|14077.9|14080.9|14079.9|14078.2|14077.2|45
1649704180000|2022-04-11 19:09:40|14078.8|14077.8|14077.4|14076.4|14078.8|14077.8|14076.8|14075.8|78
1649704190000|2022-04-11 19:09:50|14077.5|14076.5|14078.2|14077.2|14080.4|14079.4|14076.9|14075.9|138
1649704200000|2022-04-11 19:10:00|14078.4|14077.4|14085.2|14084.2|14087.7|14086.7|14078.4|14077.4|258
1649704210000|2022-04-11 19:10:10|14085.7|14084.7|14083.9|14082.9|14086.5|14085.5|14083.3|14082.3|86
1649704220000|2022-04-11 19:10:20|14084|14083|14083.8|14082.8|14085|14084|14083.5|14082.5|54
1649704230000|2022-04-11 19:10:30|14083.7|14082.7|14087.2|14086.2|14088.2|14087.2|14083.3|14082.3|60
1649704240000|2022-04-11 19:10:40|14087|14086|14085.4|14084.4|14087.4|14086.4|14084.2|14083.2|62
1649704250000|2022-04-11 19:10:50|14085.3|14084.3|14083.4|14082.4|14087.8|14086.8|14083.2|14082.2|74
1649704260000|2022-04-11 19:11:00|14083.7|14082.7|14086|14085|14088.3|14087.3|14083.5|14082.5|94
1649704270000|2022-04-11 19:11:10|14085.9|14084.9|14080.5|14079.5|14085.9|14084.9|14080.5|14079.5|103
1649704280000|2022-04-11 19:11:20|14079.3|14078.3|14073.9|14072.9|14079.3|14078.3|14072.7|14071.7|223
1649704290000|2022-04-11 19:11:30|14073.8|14072.8|14077|14076|14078.9|14077.9|14072.5|14071.5|140
1649704300000|2022-04-11 19:11:40|14077.7|14076.7|14074|14073|14078|14077|14072.3|14071.3|182
1649704310000|2022-04-11 19:11:50|14073.9|14072.9|14072.8|14071.8|14073.9|14072.9|14072|14071|38
1649704320000|2022-04-11 19:12:00|14072.9|14071.9|14067.9|14066.9|14072.9|14071.9|14066.4|14065.4|484
1649704330000|2022-04-11 19:12:10|14067.8|14066.8|14066.2|14065.2|14069.3|14068.3|14066.2|14065.2|115
1649704340000|2022-04-11 19:12:20|14066|14065|14066|14065|14067.8|14066.8|14064.3|14063.3|123
1649704350000|2022-04-11 19:12:30|14066.7|14065.7|14067.4|14066.4|14067.8|14066.8|14065|14064|83
1649704360000|2022-04-11 19:12:40|14067.5|14066.5|14070|14069|14071.4|14070.4|14067.4|14066.4|105
1649704370000|2022-04-11 19:12:50|14070.2|14069.2|14073.4|14072.4|14073.7|14072.7|14070.2|14069.2|107
1649704380000|2022-04-11 19:13:00|14073.7|14072.7|14071.2|14070.2|14075.2|14074.2|14069.3|14068.3|88
1649704390000|2022-04-11 19:13:10|14071.3|14070.3|14070.4|14069.4|14072.8|14071.8|14069|14068|59
1649704400000|2022-04-11 19:13:20|14070.3|14069.3|14069|14068|14072.7|14071.7|14068.4|14067.4|49
1649704410000|2022-04-11 19:13:30|14068.8|14067.8|14068.5|14067.5|14069.2|14068.2|14067.7|14066.7|34
1649704420000|2022-04-11 19:13:40|14068.7|14067.7|14067.9|14066.9|14069.8|14068.8|14067.5|14066.5|56
1649704430000|2022-04-11 19:13:50|14068|14067|14070.4|14069.4|14071.8|14070.8|14067.2|14066.2|112
1649704440000|2022-04-11 19:14:00|14070.7|14069.7|14072|14071|14075.3|14074.3|14070.7|14069.7|96
1649704450000|2022-04-11 19:14:10|14071.7|14070.7|14070.7|14069.7|14073.2|14072.2|14069.3|14068.3|62
1649704460000|2022-04-11 19:14:20|14070.4|14069.4|14068.7|14067.7|14070.7|14069.7|14068.3|14067.3|36
1649704470000|2022-04-11 19:14:30|14068.5|14067.5|14067.5|14066.5|14068.9|14067.9|14066.3|14065.3|98
1649704480000|2022-04-11 19:14:40|14067.7|14066.7|14069|14068|14069.2|14068.2|14066.7|14065.7|31
1649704490000|2022-04-11 19:14:50|14068.9|14067.9|14067.4|14066.4|14068.9|14067.9|14066.7|14065.7|87
1649704500000|2022-04-11 19:15:00|14067.5|14066.5|14065.3|14064.3|14070|14069|14065.3|14064.3|133
1649704510000|2022-04-11 19:15:10|14065.4|14064.4|14064.7|14063.7|14066.5|14065.5|14058.9|14057.9|480
1649704520000|2022-04-11 19:15:20|14064.5|14063.5|14063|14062|14065.5|14064.5|14062.3|14061.3|220
1649704530000|2022-04-11 19:15:30|14063.3|14062.3|14061.5|14060.5|14064.9|14063.9|14060|14059|215
1649704540000|2022-04-11 19:15:40|14061.7|14060.7|14061.3|14060.3|14062.4|14061.4|14059.5|14058.5|61
1649704550000|2022-04-11 19:15:50|14061|14060|14060.7|14059.7|14061.8|14060.8|14059.9|14058.9|67
1649704560000|2022-04-11 19:16:00|14060.9|14059.9|14057.9|14056.9|14061.3|14060.3|14056.7|14055.7|273
1649704570000|2022-04-11 19:16:10|14058|14057|14060.7|14059.7|14061.3|14060.3|14056.5|14055.5|172
1649704580000|2022-04-11 19:16:20|14059.9|14058.9|14064|14063|14064.3|14063.3|14059.7|14058.7|131
1649704590000|2022-04-11 19:16:30|14064.2|14063.2|14069.2|14068.2|14070|14069|14064|14063|173
1649704600000|2022-04-11 19:16:40|14069|14068|14070.4|14069.4|14071|14070|14067.9|14066.9|113
1649704610000|2022-04-11 19:16:50|14070.5|14069.5|14069.5|14068.5|14071.9|14070.9|14069|14068|109
1649704620000|2022-04-11 19:17:00|14069.4|14068.4|14071.2|14070.2|14071.2|14070.2|14066.8|14065.8|101
1649704630000|2022-04-11 19:17:10|14071.3|14070.3|14067.2|14066.2|14072|14071|14066|14065|139
1649704640000|2022-04-11 19:17:20|14067|14066|14071.2|14070.2|14071.2|14070.2|14067|14066|99
1649704650000|2022-04-11 19:17:30|14071|14070|14071.8|14070.8|14073.8|14072.8|14070|14069|172
1649704660000|2022-04-11 19:17:40|14071.7|14070.7|14073.3|14072.3|14074.9|14073.9|14071.7|14070.7|110
1649704670000|2022-04-11 19:17:50|14073.7|14072.7|14073.5|14072.5|14075.5|14074.5|14072|14071|113
1649704680000|2022-04-11 19:18:00|14073.7|14072.7|14073.4|14072.4|14075.4|14074.4|14072.8|14071.8|89
1649704690000|2022-04-11 19:18:10|14073.3|14072.3|14076.4|14075.4|14076.4|14075.4|14070.4|14069.4|165
1649704700000|2022-04-11 19:18:20|14076.3|14075.3|14077.3|14076.3|14078.5|14077.5|14075.5|14074.5|152
1649704710000|2022-04-11 19:18:30|14077.2|14076.2|14072.9|14071.9|14077.9|14076.9|14072.4|14071.4|89
1649704720000|2022-04-11 19:18:40|14072.8|14071.8|14072.5|14071.5|14074.3|14073.3|14072.3|14071.3|57
1649704730000|2022-04-11 19:18:50|14072.9|14071.9|14068.8|14067.8|14072.9|14071.9|14068.5|14067.5|120
1649704740000|2022-04-11 19:19:00|14068.9|14067.9|14066.7|14065.7|14069.8|14068.8|14065.9|14064.9|112
1649704750000|2022-04-11 19:19:10|14067|14066|14065.7|14064.7|14067.2|14066.2|14064.9|14063.9|58
1649704760000|2022-04-11 19:19:20|14065.5|14064.5|14064.9|14063.9|14067.5|14066.5|14062.4|14061.4|153
1649704770000|2022-04-11 19:19:30|14064.8|14063.8|14065.7|14064.7|14067.8|14066.8|14064.5|14063.5|97
1649704780000|2022-04-11 19:19:40|14065.2|14064.2|14062.9|14061.9|14065.8|14064.8|14061.7|14060.7|111
1649704790000|2022-04-11 19:19:50|14062.8|14061.8|14064.7|14063.7|14066.5|14065.5|14062.4|14061.4|94
1649704800000|2022-04-11 19:20:00|14064.9|14063.9|14061.7|14060.7|14066.3|14065.3|14061.4|14060.4|76
1649704810000|2022-04-11 19:20:10|14061.4|14060.4|14065.9|14064.9|14066.8|14065.8|14061.3|14060.3|96
1649704820000|2022-04-11 19:20:20|14065.5|14064.5|14063.3|14062.3|14065.7|14064.7|14062.2|14061.2|35
1649704830000|2022-04-11 19:20:30|14063|14062|14065.4|14064.4|14066|14065|14062.7|14061.7|56
1649704840000|2022-04-11 19:20:40|14065.5|14064.5|14064.7|14063.7|14068|14067|14063.7|14062.7|125
1649704850000|2022-04-11 19:20:50|14064.5|14063.5|14061.5|14060.5|14064.9|14063.9|14060.5|14059.5|74
1649704860000|2022-04-11 19:21:00|14061.4|14060.4|14054.8|14053.8|14062.5|14061.5|14054.5|14053.5|295
1649704870000|2022-04-11 19:21:10|14054.5|14053.5|14055.2|14054.2|14055.5|14054.5|14052.9|14051.9|279
1649704880000|2022-04-11 19:21:20|14055.3|14054.3|14055.5|14054.5|14057.7|14056.7|14053.8|14052.8|163
1649704890000|2022-04-11 19:21:30|14055.7|14054.7|14055.7|14054.7|14057.8|14056.8|14054.3|14053.3|88
1649704900000|2022-04-11 19:21:40|14055.5|14054.5|14060|14059|14061|14060|14054.5|14053.5|139
1649704910000|2022-04-11 19:21:50|14060.2|14059.2|14061.3|14060.3|14061.8|14060.8|14058.9|14057.9|97
1649704920000|2022-04-11 19:22:00|14061.4|14060.4|14063.3|14062.3|14063.3|14062.3|14060.9|14059.9|108
1649704930000|2022-04-11 19:22:10|14063.2|14062.2|14061.2|14060.2|14063.5|14062.5|14060.9|14059.9|58
1649704940000|2022-04-11 19:22:20|14061|14060|14059.2|14058.2|14062.7|14061.7|14057.8|14056.8|66
1649704950000|2022-04-11 19:22:30|14059|14058|14058.4|14057.4|14059.5|14058.5|14057.4|14056.4|100
1649704960000|2022-04-11 19:22:40|14058.5|14057.5|14060.2|14059.2|14061|14060|14057.8|14056.8|73
1649704970000|2022-04-11 19:22:50|14060.3|14059.3|14060|14059|14061.9|14060.9|14059.4|14058.4|49
1649704980000|2022-04-11 19:23:00|14060.2|14059.2|14061|14060|14062.3|14061.3|14059.8|14058.8|66
1649704990000|2022-04-11 19:23:10|14060.9|14059.9|14060.8|14059.8|14061|14060|14058.5|14057.5|62
1649705000000|2022-04-11 19:23:20|14060.5|14059.5|14064.8|14063.8|14065.5|14064.5|14060.4|14059.4|106
1649705010000|2022-04-11 19:23:30|14064.5|14063.5|14063|14062|14065.3|14064.3|14061.8|14060.8|67
1649705020000|2022-04-11 19:23:40|14062.8|14061.8|14060.7|14059.7|14062.9|14061.9|14059.9|14058.9|65
1649705030000|2022-04-11 19:23:50|14060.8|14059.8|14062.9|14061.9|14063|14062|14060.4|14059.4|46
1649705040000|2022-04-11 19:24:00|14063|14062|14059.2|14058.2|14063|14062|14058.8|14057.8|75
1649705050000|2022-04-11 19:24:10|14059|14058|14056.8|14055.8|14061.5|14060.5|14056.2|14055.2|133
1649705060000|2022-04-11 19:24:20|14056.7|14055.7|14056.8|14055.8|14057.5|14056.5|14055.8|14054.8|133
1649705070000|2022-04-11 19:24:30|14056.9|14055.9|14056.5|14055.5|14058.7|14057.7|14056|14055|97
1649705080000|2022-04-11 19:24:40|14056.4|14055.4|14057|14056|14057.5|14056.5|14055.2|14054.2|70
1649705090000|2022-04-11 19:24:50|14057.3|14056.3|14055.4|14054.4|14057.4|14056.4|14055|14054|57
1649705100000|2022-04-11 19:25:00|14055.5|14054.5|14052.5|14051.5|14055.9|14054.9|14050.8|14049.8|207
1649705110000|2022-04-11 19:25:10|14052.3|14051.3|14052.8|14051.8|14054.3|14053.3|14050.8|14049.8|210
1649705120000|2022-04-11 19:25:20|14053.2|14052.2|14052.4|14051.4|14055.8|14054.8|14052|14051|174
1649705130000|2022-04-11 19:25:30|14052.7|14051.7|14050.5|14049.5|14052.7|14051.7|14048.8|14047.8|139
1649705140000|2022-04-11 19:25:40|14049.9|14048.9|14049.5|14048.5|14050.2|14049.2|14048.7|14047.7|103
1649705150000|2022-04-11 19:25:50|14050|14049|14051.4|14050.4|14051.9|14050.9|14049|14048|93
1649705160000|2022-04-11 19:26:00|14052.2|14051.2|14050.8|14049.8|14055.9|14054.9|14049.8|14048.8|148
1649705170000|2022-04-11 19:26:10|14050.7|14049.7|14050|14049|14050.7|14049.7|14049|14048|84
1649705180000|2022-04-11 19:26:20|14050.2|14049.2|14050.8|14049.8|14051.3|14050.3|14049.8|14048.8|79
1649705190000|2022-04-11 19:26:30|14051.2|14050.2|14049|14048|14051.5|14050.5|14048.7|14047.7|37
1649705200000|2022-04-11 19:26:40|14049.3|14048.3|14047.2|14046.2|14049.4|14048.4|14047.2|14046.2|107
1649705210000|2022-04-11 19:26:50|14047.3|14046.3|14044.9|14043.9|14047.7|14046.7|14044.5|14043.5|219
1649705220000|2022-04-11 19:27:00|14045.2|14044.2|14044.7|14043.7|14047.3|14046.3|14044.4|14043.4|160
1649705230000|2022-04-11 19:27:10|14044.4|14043.4|14046.9|14045.9|14047.5|14046.5|14044.3|14043.3|130
1649705240000|2022-04-11 19:27:20|14046.8|14045.8|14046.9|14045.9|14047.8|14046.8|14046.3|14045.3|86
1649705250000|2022-04-11 19:27:30|14047|14046|14047.8|14046.8|14048.5|14047.5|14046.3|14045.3|100
1649705260000|2022-04-11 19:27:40|14047.7|14046.7|14046.8|14045.8|14048.3|14047.3|14046.7|14045.7|49
1649705270000|2022-04-11 19:27:50|14046.7|14045.7|14044.5|14043.5|14046.9|14045.9|14043.8|14042.8|122
1649705280000|2022-04-11 19:28:00|14044.8|14043.8|14047.2|14046.2|14047.8|14046.8|14044.7|14043.7|121
1649705290000|2022-04-11 19:28:10|14047.3|14046.3|14041.7|14040.7|14047.3|14046.3|14041.3|14040.3|373
1649705300000|2022-04-11 19:28:20|14041.8|14040.8|14040.5|14039.5|14042.4|14041.4|14040.3|14039.3|157
1649705310000|2022-04-11 19:28:30|14040.7|14039.7|14038.7|14037.7|14040.8|14039.8|14037.8|14036.8|227
1649705320000|2022-04-11 19:28:40|14038.8|14037.8|14035.3|14034.3|14039|14038|14035.2|14034.2|208
1649705330000|2022-04-11 19:28:50|14034.8|14033.8|14035.2|14034.2|14036.2|14035.2|14033.8|14032.8|222
1649705340000|2022-04-11 19:29:00|14035|14034|14035|14034|14035.5|14034.5|14033.3|14032.3|189
1649705350000|2022-04-11 19:29:10|14035.2|14034.2|14036|14035|14036.4|14035.4|14033.5|14032.5|158
1649705360000|2022-04-11 19:29:20|14035.9|14034.9|14037.3|14036.3|14038|14037|14035.5|14034.5|124
1649705370000|2022-04-11 19:29:30|14037.5|14036.5|14038|14037|14041|14040|14037.2|14036.2|311
1649705380000|2022-04-11 19:29:40|14038.2|14037.2|14039.5|14038.5|14041.2|14040.2|14036.3|14035.3|221
1649705390000|2022-04-11 19:29:50|14039.7|14038.7|14040.4|14039.4|14040.5|14039.5|14038.8|14037.8|166
1649705400000|2022-04-11 19:30:00|14040.3|14039.3|14041.2|14040.2|14044|14043|14038.8|14037.8|331
1649705410000|2022-04-11 19:30:10|14041|14040|14041.5|14040.5|14043.8|14042.8|14039.8|14038.8|175
1649705420000|2022-04-11 19:30:20|14041.7|14040.7|14041.5|14040.5|14042.8|14041.8|14039.8|14038.8|116
1649705430000|2022-04-11 19:30:30|14041.3|14040.3|14041.8|14040.8|14042|14041|14037.8|14036.8|281
1649705440000|2022-04-11 19:30:40|14041.3|14040.3|14043.9|14042.9|14045.5|14044.5|14041.2|14040.2|167
1649705450000|2022-04-11 19:30:50|14044|14043|14041.9|14040.9|14044.3|14043.3|14040.8|14039.8|80
1649705460000|2022-04-11 19:31:00|14040.9|14039.9|14042|14041|14043.3|14042.3|14039.8|14038.8|190
1649705470000|2022-04-11 19:31:10|14043|14042|14042.8|14041.8|14043.9|14042.9|14042.5|14041.5|94
1649705480000|2022-04-11 19:31:20|14042.4|14041.4|14041.8|14040.8|14043.9|14042.9|14041.8|14040.8|121
1649705490000|2022-04-11 19:31:30|14042|14041|14042.8|14041.8|14043|14042|14041.4|14040.4|53
1649705500000|2022-04-11 19:31:40|14042.7|14041.7|14039.2|14038.2|14042.9|14041.9|14038.3|14037.3|84
1649705510000|2022-04-11 19:31:50|14039.3|14038.3|14040|14039|14040.3|14039.3|14038.3|14037.3|83
1649705520000|2022-04-11 19:32:00|14039.9|14038.9|14036.9|14035.9|14039.9|14038.9|14036.3|14035.3|135
1649705530000|2022-04-11 19:32:10|14036.8|14035.8|14034.5|14033.5|14038.3|14037.3|14034.3|14033.3|120
1649705540000|2022-04-11 19:32:20|14034.4|14033.4|14031.8|14030.8|14034.5|14033.5|14031.8|14030.8|186
1649705550000|2022-04-11 19:32:30|14031.5|14030.5|14028.9|14027.9|14031.9|14030.9|14028|14027|418
1649705560000|2022-04-11 19:32:40|14029|14028|14031.8|14030.8|14032.7|14031.7|14028.4|14027.4|209
1649705570000|2022-04-11 19:32:50|14031.9|14030.9|14027|14026|14031.9|14030.9|14025.7|14024.7|428
1649705580000|2022-04-11 19:33:00|14026.7|14025.7|14018.9|14017.9|14027.5|14026.5|14018.7|14017.7|624
1649705590000|2022-04-11 19:33:10|14019|14018|14019.8|14018.8|14022.3|14021.3|14018.4|14017.4|200
1649705600000|2022-04-11 19:33:20|14019.7|14018.7|14020.8|14019.8|14021.2|14020.2|14016.7|14015.7|262
1649705610000|2022-04-11 19:33:30|14020.3|14019.3|14020.7|14019.7|14022.3|14021.3|14019.9|14018.9|149
1649705620000|2022-04-11 19:33:40|14020.8|14019.8|14025.9|14024.9|14026.5|14025.5|14020.8|14019.8|272
1649705630000|2022-04-11 19:33:50|14025.4|14024.4|14022|14021|14025.9|14024.9|14021.5|14020.5|139
1649705640000|2022-04-11 19:34:00|14021|14020|14020.2|14019.2|14022|14021|14019.4|14018.4|185
1649705650000|2022-04-11 19:34:10|14020|14019|14019.7|14018.7|14021|14020|14019.4|14018.4|121
1649705660000|2022-04-11 19:34:20|14019.5|14018.5|14017|14016|14021|14020|14017|14016|161
1649705670000|2022-04-11 19:34:30|14016.9|14015.9|14017.3|14016.3|14018|14017|14016|14015|192
1649705680000|2022-04-11 19:34:40|14017.4|14016.4|14016.7|14015.7|14018|14017|14016.5|14015.5|90
1649705690000|2022-04-11 19:34:50|14016.8|14015.8|14015|14014|14016.8|14015.8|14014.5|14013.5|154
1649705700000|2022-04-11 19:35:00|14014.8|14013.8|14013.5|14012.5|14015.5|14014.5|14013|14012|334
1649705710000|2022-04-11 19:35:10|14013.3|14012.3|14015.3|14014.3|14016.3|14015.3|14012|14011|294
1649705720000|2022-04-11 19:35:20|14015.2|14014.2|14017|14016|14018.5|14017.5|14014.7|14013.7|186
1649705730000|2022-04-11 19:35:30|14016.9|14015.9|14017.3|14016.3|14018.8|14017.8|14014.5|14013.5|97
1649705740000|2022-04-11 19:35:40|14017.4|14016.4|14015.5|14014.5|14018.8|14017.8|14015.5|14014.5|81
1649705750000|2022-04-11 19:35:50|14015.7|14014.7|14016|14015|14016.8|14015.8|14014|14013|149
1649705760000|2022-04-11 19:36:00|14016.2|14015.2|14014|14013|14016.5|14015.5|14013.5|14012.5|106
1649705770000|2022-04-11 19:36:10|14013.9|14012.9|14013.5|14012.5|14015.9|14014.9|14012.9|14011.9|219
1649705780000|2022-04-11 19:36:20|14013.3|14012.3|14010.3|14009.3|14014|14013|14010|14009|197
1649705790000|2022-04-11 19:36:30|14010|14009|14009.9|14008.9|14011.3|14010.3|14008.9|14007.9|268
1649705800000|2022-04-11 19:36:40|14009.8|14008.8|14007.5|14006.5|14009.9|14008.9|14007.4|14006.4|164
1649705810000|2022-04-11 19:36:50|14007.7|14006.7|14009|14008|14009.8|14008.8|14007.5|14006.5|225
1649705820000|2022-04-11 19:37:00|14008.8|14007.8|14006.5|14005.5|14009|14008|14006.3|14005.3|165
1649705830000|2022-04-11 19:37:10|14006.4|14005.4|14006.3|14005.3|14007.9|14006.9|14005.4|14004.4|271
1649705840000|2022-04-11 19:37:20|14006.5|14005.5|14010.7|14009.7|14011.3|14010.3|14006|14005|258
1649705850000|2022-04-11 19:37:30|14010.3|14009.3|14010.3|14009.3|14011|14010|14008.4|14007.4|204
1649705860000|2022-04-11 19:37:40|14009.8|14008.8|14007.8|14006.8|14010.2|14009.2|14007.8|14006.8|233
1649705870000|2022-04-11 19:37:50|14007.9|14006.9|14007.7|14006.7|14009.8|14008.8|14006.8|14005.8|150
1649705880000|2022-04-11 19:38:00|14007.8|14006.8|14006.8|14005.8|14007.8|14006.8|14004.3|14003.3|218
1649705890000|2022-04-11 19:38:10|14007|14006|14006.4|14005.4|14007.3|14006.3|14005.5|14004.5|164
1649705900000|2022-04-11 19:38:20|14006.3|14005.3|14006.5|14005.5|14007.8|14006.8|14005.3|14004.3|107
1649705910000|2022-04-11 19:38:30|14006.4|14005.4|14008|14007|14011.3|14010.3|14006.4|14005.4|245
1649705920000|2022-04-11 19:38:40|14007.9|14006.9|14007.7|14006.7|14008.9|14007.9|14006|14005|167
1649705930000|2022-04-11 19:38:50|14007.8|14006.8|14009.3|14008.3|14009.7|14008.7|14007.3|14006.3|94
1649705940000|2022-04-11 19:39:00|14007.9|14006.9|14009.8|14008.8|14009.8|14008.8|14007.5|14006.5|144
1649705950000|2022-04-11 19:39:10|14010.5|14009.5|14017.5|14016.5|14018.4|14017.4|14010.2|14009.2|390
1649705960000|2022-04-11 19:39:20|14017.2|14016.2|14016|14015|14019.8|14018.8|14015|14014|280
1649705970000|2022-04-11 19:39:30|14015.9|14014.9|14014.9|14013.9|14017.5|14016.5|14012|14011|178
1649705980000|2022-04-11 19:39:40|14014.8|14013.8|14016.9|14015.9|14017.5|14016.5|14014.8|14013.8|122
1649705990000|2022-04-11 19:39:50|14017.3|14016.3|14017|14016|14017.8|14016.8|14016|14015|152
1649706000000|2022-04-11 19:40:00|14017.2|14016.2|14017.8|14016.8|14018|14017|14015.3|14014.3|183
1649706010000|2022-04-11 19:40:10|14018|14017|14021.2|14020.2|14021.8|14020.8|14016.3|14015.3|421
1649706020000|2022-04-11 19:40:20|14021|14020|14021.7|14020.7|14022.8|14021.8|14020|14019|182
1649706030000|2022-04-11 19:40:30|14021.4|14020.4|14024.5|14023.5|14024.5|14023.5|14020|14019|246
1649706040000|2022-04-11 19:40:40|14023.8|14022.8|14024|14023|14024.2|14023.2|14022.3|14021.3|115
1649706050000|2022-04-11 19:40:50|14023.5|14022.5|14023.5|14022.5|14025.7|14024.7|14023.4|14022.4|184
1649706060000|2022-04-11 19:41:00|14022.4|14021.4|14021.3|14020.3|14023|14022|14019.3|14018.3|272
1649706070000|2022-04-11 19:41:10|14021.4|14020.4|14021.7|14020.7|14027.4|14026.4|14021.3|14020.3|330
1649706080000|2022-04-11 19:41:20|14021.8|14020.8|14021.9|14020.9|14022.3|14021.3|14018.5|14017.5|119
1649706090000|2022-04-11 19:41:30|14022|14021|14021.3|14020.3|14023.9|14022.9|14021.2|14020.2|68
1649706100000|2022-04-11 19:41:40|14021.5|14020.5|14018.5|14017.5|14022.5|14021.5|14017.8|14016.8|150
1649706110000|2022-04-11 19:41:50|14016.8|14015.8|14019|14018|14019|14018|14014.8|14013.8|227
1649706120000|2022-04-11 19:42:00|14018.5|14017.5|14015.5|14014.5|14018.5|14017.5|14015.3|14014.3|95
1649706130000|2022-04-11 19:42:10|14015.8|14014.8|14014.8|14013.8|14016|14015|14012.5|14011.5|171
1649706140000|2022-04-11 19:42:20|14014.4|14013.4|14013.9|14012.9|14015.3|14014.3|14012.3|14011.3|182
1649706150000|2022-04-11 19:42:30|14014|14013|14010.3|14009.3|14014|14013|14009|14008|107
1649706160000|2022-04-11 19:42:40|14010.2|14009.2|14010.4|14009.4|14010.9|14009.9|14008.9|14007.9|273
1649706170000|2022-04-11 19:42:50|14010.3|14009.3|14010.5|14009.5|14011.5|14010.5|14009|14008|267
1649706180000|2022-04-11 19:43:00|14010.8|14009.8|14009.8|14008.8|14012.2|14011.2|14007.8|14006.8|238
1649706190000|2022-04-11 19:43:10|14009.7|14008.7|14008.3|14007.3|14010.2|14009.2|14007.7|14006.7|100
1649706200000|2022-04-11 19:43:20|14008.4|14007.4|14009.3|14008.3|14010.5|14009.5|14007.8|14006.8|91
1649706210000|2022-04-11 19:43:30|14009.4|14008.4|14008.8|14007.8|14010.7|14009.7|14008.5|14007.5|117
1649706220000|2022-04-11 19:43:40|14008.7|14007.7|14007.9|14006.9|14009.3|14008.3|14007.8|14006.8|88
1649706230000|2022-04-11 19:43:50|14007.8|14006.8|14006.5|14005.5|14007.9|14006.9|14005.4|14004.4|199
1649706240000|2022-04-11 19:44:00|14006.4|14005.4|14003.3|14002.3|14007|14006|14003|14002|284
1649706250000|2022-04-11 19:44:10|14003.2|14002.2|14004.2|14003.2|14004.7|14003.7|14002.8|14001.8|161
1649706260000|2022-04-11 19:44:20|14004.3|14003.3|14010.8|14009.8|14011.5|14010.5|14004.2|14003.2|160
1649706270000|2022-04-11 19:44:30|14010.9|14009.9|14008.2|14007.2|14011.8|14010.8|14006.7|14005.7|104
1649706280000|2022-04-11 19:44:40|14008.3|14007.3|14004.5|14003.5|14008.5|14007.5|14004.3|14003.3|80
1649706290000|2022-04-11 19:44:50|14004.3|14003.3|14007.7|14006.7|14010.4|14009.4|14004.2|14003.2|145
1649706300000|2022-04-11 19:45:00|14007.5|14006.5|14006.4|14005.4|14008.3|14007.3|14004.4|14003.4|133
1649706310000|2022-04-11 19:45:10|14006.5|14005.5|14004.2|14003.2|14007.2|14006.2|14000.5|13999.5|402
1649706320000|2022-04-11 19:45:20|14003.9|14002.9|14012.9|14011.9|14015.5|14014.5|14003.7|14002.7|355
1649706330000|2022-04-11 19:45:30|14012.7|14011.7|14006.7|14005.7|14012.7|14011.7|14006.7|14005.7|121
1649706340000|2022-04-11 19:45:40|14007.2|14006.2|14002.9|14001.9|14007.2|14006.2|14001.3|14000.3|194
1649706350000|2022-04-11 19:45:50|14002.8|14001.8|14003.4|14002.4|14004.4|14003.4|14001.7|14000.7|166
1649706360000|2022-04-11 19:46:00|14003.3|14002.3|14004.3|14003.3|14005.2|14004.2|14002.7|14001.7|192
1649706370000|2022-04-11 19:46:10|14004.2|14003.2|14006.4|14005.4|14007.4|14006.4|14003.9|14002.9|120
1649706380000|2022-04-11 19:46:20|14006.2|14005.2|14005.4|14004.4|14007.4|14006.4|14004.2|14003.2|227
1649706390000|2022-04-11 19:46:30|14005.3|14004.3|14005.9|14004.9|14006|14005|14004.2|14003.2|178
1649706400000|2022-04-11 19:46:40|14005.7|14004.7|14006.7|14005.7|14007.5|14006.5|14004.4|14003.4|125
1649706410000|2022-04-11 19:46:50|14006.5|14005.5|14004.9|14003.9|14007|14006|14004.2|14003.2|230
1649706420000|2022-04-11 19:47:00|14004.8|14003.8|14005.2|14004.2|14006.2|14005.2|14003.7|14002.7|185
1649706430000|2022-04-11 19:47:10|14004.9|14003.9|14002.5|14001.5|14005.4|14004.4|14001.9|14000.9|122
1649706440000|2022-04-11 19:47:20|14002.7|14001.7|14005.4|14004.4|14005.4|14004.4|14000.2|13999.2|346
1649706450000|2022-04-11 19:47:30|14004.9|14003.9|14010.2|14009.2|14011.3|14010.3|14003.4|14002.4|282
1649706460000|2022-04-11 19:47:40|14009.9|14008.9|14004.4|14003.4|14010.4|14009.4|14002.2|14001.2|144
1649706470000|2022-04-11 19:47:50|14004.5|14003.5|14005.7|14004.7|14006.7|14005.7|14004|14003|69
1649706480000|2022-04-11 19:48:00|14005.9|14004.9|14010.7|14009.7|14013.2|14012.2|14005.5|14004.5|216
1649706490000|2022-04-11 19:48:10|14010.9|14009.9|14015.9|14014.9|14016.3|14015.3|14010.7|14009.7|141
1649706500000|2022-04-11 19:48:20|14015.8|14014.8|14013.4|14012.4|14018.4|14017.4|14013.4|14012.4|258
1649706510000|2022-04-11 19:48:30|14013.2|14012.2|14010.3|14009.3|14014.3|14013.3|14010.2|14009.2|129
1649706520000|2022-04-11 19:48:40|14010.2|14009.2|14011.2|14010.2|14012.2|14011.2|14008.9|14007.9|65
1649706530000|2022-04-11 19:48:50|14011|14010|14012.9|14011.9|14013.7|14012.7|14010.8|14009.8|88
1649706540000|2022-04-11 19:49:00|14013|14012|14011.8|14010.8|14013.9|14012.9|14011.7|14010.7|79
1649706550000|2022-04-11 19:49:10|14011.9|14010.9|14011.4|14010.4|14013.7|14012.7|14011.3|14010.3|80
1649706560000|2022-04-11 19:49:20|14011.5|14010.5|14008.4|14007.4|14011.5|14010.5|14008.2|14007.2|173
1649706570000|2022-04-11 19:49:30|14007.9|14006.9|14007.2|14006.2|14008.4|14007.4|14006.7|14005.7|85
1649706580000|2022-04-11 19:49:40|14007.5|14006.5|14007.5|14006.5|14009|14008|14005.4|14004.4|124
1649706590000|2022-04-11 19:49:50|14007.7|14006.7|14005.5|14004.5|14009.3|14008.3|14005.4|14004.4|159
1649706600000|2022-04-11 19:50:00|14005.4|14004.4|14016.9|14015.9|14018.7|14017.7|13998.5|13997.5|1121
1649706610000|2022-04-11 19:50:10|14017.3|14016.3|14010.4|14009.4|14018|14017|14006.9|14005.9|396
1649706620000|2022-04-11 19:50:20|14010.7|14009.7|14014.2|14013.2|14014.2|14013.2|14008.2|14007.2|116
1649706630000|2022-04-11 19:50:30|14014.3|14013.3|14013|14012|14019.7|14018.7|14013|14012|303
1649706640000|2022-04-11 19:50:40|14012.9|14011.9|14008.2|14007.2|14012.9|14011.9|14007.4|14006.4|219
1649706650000|2022-04-11 19:50:50|14008.7|14007.7|14010|14009|14012.7|14011.7|14008.4|14007.4|216
1649706660000|2022-04-11 19:51:00|14008.8|14007.8|14013.9|14012.9|14013.9|14012.9|14007|14006|282
1649706670000|2022-04-11 19:51:10|14014.2|14013.2|14006.2|14005.2|14014.2|14013.2|14005.7|14004.7|212
1649706680000|2022-04-11 19:51:20|14006.3|14005.3|14005.4|14004.4|14007.2|14006.2|14004.8|14003.8|126
1649706690000|2022-04-11 19:51:30|14005.2|14004.2|14003.8|14002.8|14006.2|14005.2|14002|14001|261
1649706700000|2022-04-11 19:51:40|14003.7|14002.7|14000|13999|14003.8|14002.8|14000|13999|161
1649706710000|2022-04-11 19:51:50|14000.2|13999.2|14000.2|13999.2|14002.3|14001.3|13998.7|13997.7|316
1649706720000|2022-04-11 19:52:00|13999.8|13998.8|13998.8|13997.8|14000.3|13999.3|13996.4|13995.4|252
1649706730000|2022-04-11 19:52:10|13998.7|13997.7|13998.8|13997.8|14001.9|14000.9|13998.5|13997.5|127
1649706740000|2022-04-11 19:52:20|13998.9|13997.9|13997.3|13996.3|13998.9|13997.9|13996.5|13995.5|186
1649706750000|2022-04-11 19:52:30|13997|13996|13995.9|13994.9|13997.5|13996.5|13994.2|13993.2|493
1649706760000|2022-04-11 19:52:40|13995.7|13994.7|13998.5|13997.5|13998.9|13997.9|13993.5|13992.5|269
1649706770000|2022-04-11 19:52:50|13998.3|13997.3|13996|13995|13998.3|13997.3|13995.5|13994.5|154
1649706780000|2022-04-11 19:53:00|13995.9|13994.9|13998|13997|13998|13997|13994.8|13993.8|184
1649706790000|2022-04-11 19:53:10|13999.3|13998.3|14001.8|14000.8|14002.5|14001.5|13999.3|13998.3|260
1649706800000|2022-04-11 19:53:20|14001.7|14000.7|14002.3|14001.3|14003.5|14002.5|13999.5|13998.5|174
1649706810000|2022-04-11 19:53:30|14002.2|14001.2|13996.5|13995.5|14002.2|14001.2|13996.2|13995.2|213
1649706820000|2022-04-11 19:53:40|13996.9|13995.9|13999.5|13998.5|14001.8|14000.8|13996.8|13995.8|120
1649706830000|2022-04-11 19:53:50|13999.2|13998.2|13996.9|13995.9|13999.2|13998.2|13995.7|13994.7|178
1649706840000|2022-04-11 19:54:00|13997|13996|14000.4|13999.4|14001.5|14000.5|13996.2|13995.2|185
1649706850000|2022-04-11 19:54:10|14000.2|13999.2|13996.3|13995.3|14000.2|13999.2|13996.3|13995.3|110
1649706860000|2022-04-11 19:54:20|13996.2|13995.2|13996.9|13995.9|13998.5|13997.5|13995.9|13994.9|243
1649706870000|2022-04-11 19:54:30|13997|13996|13992.8|13991.8|13997.2|13996.2|13992.7|13991.7|390
1649706880000|2022-04-11 19:54:40|13993|13992|13984|13983|13993|13992|13983.5|13982.5|1280
1649706890000|2022-04-11 19:54:50|13983.8|13982.8|13984.2|13983.2|13984.3|13983.3|13981|13980|644
1649706900000|2022-04-11 19:55:00|13984|13983|13983.9|13982.9|13987.8|13986.8|13981.4|13980.4|587
1649706910000|2022-04-11 19:55:10|13984|13983|13983.3|13982.3|13986|13985|13982.9|13981.9|293
1649706920000|2022-04-11 19:55:20|13983.5|13982.5|13984.2|13983.2|13984.7|13983.7|13982.9|13981.9|262
1649706930000|2022-04-11 19:55:30|13984|13983|13987.5|13986.5|13988.3|13987.3|13982.4|13981.4|331
1649706940000|2022-04-11 19:55:40|13987.8|13986.8|13986.9|13985.9|13991.3|13990.3|13986.5|13985.5|358
1649706950000|2022-04-11 19:55:50|13987|13986|13988.4|13987.4|13991.9|13990.9|13987|13986|314
1649706960000|2022-04-11 19:56:00|13988.3|13987.3|13986.2|13985.2|13990.4|13989.4|13985.8|13984.8|345
1649706970000|2022-04-11 19:56:10|13985.7|13984.7|13984.4|13983.4|13986.9|13985.9|13983.9|13982.9|285
1649706980000|2022-04-11 19:56:20|13984.3|13983.3|13985.3|13984.3|13986|13985|13982.7|13981.7|307
1649706990000|2022-04-11 19:56:30|13985.4|13984.4|13986.8|13985.8|13988.8|13987.8|13984.3|13983.3|279
1649707000000|2022-04-11 19:56:40|13986.9|13985.9|13990.3|13989.3|13990.4|13989.4|13986.9|13985.9|244
1649707010000|2022-04-11 19:56:50|13990.2|13989.2|13990.9|13989.9|13992.4|13991.4|13989|13988|312
1649707020000|2022-04-11 19:57:00|13991.3|13990.3|13986.4|13985.4|13992.3|13991.3|13984.8|13983.8|490
1649707030000|2022-04-11 19:57:10|13986.5|13985.5|13987.7|13986.7|13988.2|13987.2|13985.5|13984.5|289
1649707040000|2022-04-11 19:57:20|13987.8|13986.8|13988.8|13987.8|13991.5|13990.5|13987.5|13986.5|411
1649707050000|2022-04-11 19:57:30|13989.5|13988.5|13991.5|13990.5|13991.7|13990.7|13989.3|13988.3|344
1649707060000|2022-04-11 19:57:40|13991.3|13990.3|13991.8|13990.8|13993.9|13992.9|13991.3|13990.3|448
1649707070000|2022-04-11 19:57:50|13991.5|13990.5|13991|13990|13991.5|13990.5|13988.5|13987.5|460
1649707080000|2022-04-11 19:58:00|13990|13989|13989.3|13988.3|13992.3|13991.3|13988.5|13987.5|436
1649707090000|2022-04-11 19:58:10|13989|13988|13993.5|13992.5|13994.5|13993.5|13988.8|13987.8|510
1649707100000|2022-04-11 19:58:20|13993.9|13992.9|13991.5|13990.5|13995|13994|13991.2|13990.2|397
1649707110000|2022-04-11 19:58:30|13991.3|13990.3|13989.3|13988.3|13991.3|13990.3|13989|13988|390
1649707120000|2022-04-11 19:58:40|13989|13988|13989|13988|13990.5|13989.5|13986.8|13985.8|669
1649707130000|2022-04-11 19:58:50|13989.3|13988.3|13992|13991|13994.8|13993.8|13989.2|13988.2|551
1649707140000|2022-04-11 19:59:00|13992.2|13991.2|13996.8|13995.8|13998.4|13997.4|13990.5|13989.5|1095
1649707150000|2022-04-11 19:59:10|13995.3|13994.3|13986.5|13985.5|13995.4|13994.4|13984.8|13983.8|1224
1649707160000|2022-04-11 19:59:20|13986|13985|13986.5|13985.5|13986.8|13985.8|13982.3|13981.3|713
1649707170000|2022-04-11 19:59:30|13987.5|13986.5|13993.5|13992.5|13994.3|13993.3|13987.5|13986.5|1075
1649707180000|2022-04-11 19:59:40|13992.9|13991.9|13996|13995|13996.9|13995.9|13991.5|13990.5|968
1649707190000|2022-04-11 19:59:50|13996.7|13995.7|13996.3|13995.3|14001.4|14000.4|13994.3|13993.3|2605
1649707200000|2022-04-11 20:00:00|13996.8|13994.8|13991.7|13989.7|14004.5|14002.5|13991.7|13989.7|1217
1649707210000|2022-04-11 20:00:10|13992.9|13990.9|13992.2|13990.2|13992.9|13990.9|13989|13987|363
1649707220000|2022-04-11 20:00:20|13992|13990|13989|13987|13995.4|13993.4|13988.8|13986.8|313
1649707230000|2022-04-11 20:00:30|13988.9|13986.9|13998.2|13996.2|13999.9|13997.9|13988.9|13986.9|545
1649707240000|2022-04-11 20:00:40|13997.7|13995.7|13998.2|13996.2|13999|13997|13997|13995|187
1649707250000|2022-04-11 20:00:50|13998|13996|13995.9|13993.9|13999.3|13997.3|13995.7|13993.7|219
1649707260000|2022-04-11 20:01:00|13995.8|13993.8|13996.7|13994.7|13997.4|13995.4|13995.4|13993.4|195
1649707270000|2022-04-11 20:01:10|13996.5|13994.5|13995.3|13993.3|13996.8|13994.8|13995|13993|127
1649707280000|2022-04-11 20:01:20|13995.4|13993.4|13996.8|13994.8|13996.8|13994.8|13994|13992|242
1649707290000|2022-04-11 20:01:30|13995.8|13993.8|13995.3|13993.3|13996.2|13994.2|13993.9|13991.9|184
1649707300000|2022-04-11 20:01:40|13995.4|13993.4|13995.8|13993.8|13996.2|13994.2|13994.3|13992.3|121
1649707310000|2022-04-11 20:01:50|13995.9|13993.9|13993|13991|13995.9|13993.9|13991.8|13989.8|237
1649707320000|2022-04-11 20:02:00|13992.9|13990.9|13990.4|13988.4|13992.9|13990.9|13990.3|13988.3|173
1649707330000|2022-04-11 20:02:10|13990.5|13988.5|13989.7|13987.7|13991.9|13989.9|13989.3|13987.3|190
1649707340000|2022-04-11 20:02:20|13989.8|13987.8|13987.7|13985.7|13989.9|13987.9|13987.4|13985.4|99
1649707350000|2022-04-11 20:02:30|13987.8|13985.8|13989.5|13987.5|13991.2|13989.2|13987.7|13985.7|148
1649707360000|2022-04-11 20:02:40|13990.3|13988.3|13991|13989|13991.2|13989.2|13989.2|13987.2|132
1649707370000|2022-04-11 20:02:50|13990.8|13988.8|13991.3|13989.3|13993|13991|13990.8|13988.8|146
1649707380000|2022-04-11 20:03:00|13991.4|13989.4|13989.8|13987.8|13991.7|13989.7|13989.8|13987.8|113
1649707390000|2022-04-11 20:03:10|13990|13988|13991.4|13989.4|13992.3|13990.3|13988.8|13986.8|172
1649707400000|2022-04-11 20:03:20|13991.3|13989.3|13989|13987|13991.9|13989.9|13989|13987|103
1649707410000|2022-04-11 20:03:30|13988.9|13986.9|13993.3|13991.3|13993.3|13991.3|13987.8|13985.8|227
1649707420000|2022-04-11 20:03:40|13993.4|13991.4|13990.3|13988.3|13993.8|13991.8|13989.8|13987.8|155
1649707430000|2022-04-11 20:03:50|13990.2|13988.2|13989.9|13987.9|13990.5|13988.5|13989.2|13987.2|96
1649707440000|2022-04-11 20:04:00|13989.8|13987.8|13987.3|13985.3|13990.5|13988.5|13987|13985|123
1649707450000|2022-04-11 20:04:10|13987.2|13985.2|13986.7|13984.7|13987.2|13985.2|13984.9|13982.9|169
1649707460000|2022-04-11 20:04:20|13986.9|13984.9|13986.5|13984.5|13987.3|13985.3|13985.3|13983.3|87
1649707470000|2022-04-11 20:04:30|13986.3|13984.3|13987.2|13985.2|13987.5|13985.5|13986|13984|101
1649707480000|2022-04-11 20:04:40|13987|13985|13988.8|13986.8|13989.8|13987.8|13986.5|13984.5|161
1649707490000|2022-04-11 20:04:50|13988.3|13986.3|13985.9|13983.9|13988.5|13986.5|13984.9|13982.9|104
1649707500000|2022-04-11 20:05:00|13985.8|13983.8|13986.5|13984.5|13987.8|13985.8|13985.8|13983.8|117
1649707510000|2022-04-11 20:05:10|13986.4|13984.4|13988.2|13986.2|13989.2|13987.2|13986.2|13984.2|97
1649707520000|2022-04-11 20:05:20|13988.3|13986.3|13989.8|13987.8|13989.8|13987.8|13987.5|13985.5|65
1649707530000|2022-04-11 20:05:30|13989.5|13987.5|13989|13987|13989.9|13987.9|13987.8|13985.8|59
1649707540000|2022-04-11 20:05:40|13988.8|13986.8|13989.2|13987.2|13989.5|13987.5|13987.9|13985.9|64
1649707550000|2022-04-11 20:05:50|13989.4|13987.4|13991|13989|13993.9|13991.9|13989.3|13987.3|197
1649707560000|2022-04-11 20:06:00|13990.8|13988.8|13991|13989|13991.2|13989.2|13989.7|13987.7|41
1649707570000|2022-04-11 20:06:10|13990.9|13988.9|13991.2|13989.2|13992|13990|13990.7|13988.7|29
1649707580000|2022-04-11 20:06:20|13991.3|13989.3|13992|13990|13992.9|13990.9|13991.2|13989.2|56
1649707590000|2022-04-11 20:06:30|13991.9|13989.9|13992.5|13990.5|13992.9|13990.9|13991.8|13989.8|42
1649707600000|2022-04-11 20:06:40|13992.4|13990.4|13991.3|13989.3|13992.9|13990.9|13990.8|13988.8|78
1649707610000|2022-04-11 20:06:50|13991.2|13989.2|13991.4|13989.4|13992.5|13990.5|13991.2|13989.2|54
1649707620000|2022-04-11 20:07:00|13991.3|13989.3|13991.4|13989.4|13992.2|13990.2|13991.3|13989.3|41
1649707630000|2022-04-11 20:07:10|13991.3|13989.3|13990.5|13988.5|13991.8|13989.8|13990.4|13988.4|95
1649707640000|2022-04-11 20:07:20|13990.3|13988.3|13987|13985|13990.5|13988.5|13987|13985|135
1649707650000|2022-04-11 20:07:30|13987.2|13985.2|13990.8|13988.8|13990.8|13988.8|13986.8|13984.8|65
1649707660000|2022-04-11 20:07:40|13990.9|13988.9|13991.2|13989.2|13992.5|13990.5|13990.5|13988.5|55
1649707670000|2022-04-11 20:07:50|13990.9|13988.9|13991.3|13989.3|13991.5|13989.5|13989.7|13987.7|108
1649707680000|2022-04-11 20:08:00|13991.4|13989.4|13992.8|13990.8|13992.8|13990.8|13990.8|13988.8|57
1649707690000|2022-04-11 20:08:10|13992.7|13990.7|13994.3|13992.3|13996|13994|13992.7|13990.7|137
1649707700000|2022-04-11 20:08:20|13994.8|13992.8|13997|13995|13997.2|13995.2|13994.8|13992.8|89
1649707710000|2022-04-11 20:08:30|13997.3|13995.3|13997.5|13995.5|13998.5|13996.5|13996.9|13994.9|63
1649707720000|2022-04-11 20:08:40|13997.7|13995.7|13998.5|13996.5|13998.5|13996.5|13997.7|13995.7|53
1649707730000|2022-04-11 20:08:50|13998.8|13996.8|13998.9|13996.9|13998.9|13996.9|13998|13996|63
1649707740000|2022-04-11 20:09:00|13999|13997|14000.7|13998.7|14000.8|13998.8|13998.8|13996.8|105
1649707750000|2022-04-11 20:09:10|14000.8|13998.8|14002.2|14000.2|14002.8|14000.8|14000.8|13998.8|116
1649707760000|2022-04-11 20:09:20|14002.4|14000.4|14001.5|13999.5|14002.5|14000.5|14000.7|13998.7|169
1649707770000|2022-04-11 20:09:30|14001.7|13999.7|14001.8|13999.8|14002|14000|14000.3|13998.3|117
1649707780000|2022-04-11 20:09:40|14001.5|13999.5|14003.3|14001.3|14003.9|14001.9|14001.4|13999.4|134
1649707790000|2022-04-11 20:09:50|14003|14001|14003.8|14001.8|14004.3|14002.3|14003|14001|65
1649707800000|2022-04-11 20:10:00|14003.9|14001.9|14006.4|14004.4|14008|14006|14002.8|14000.8|309
1649707810000|2022-04-11 20:10:10|14006.2|14004.2|14006|14004|14007.8|14005.8|14005.7|14003.7|74
1649707820000|2022-04-11 20:10:20|14005.9|14003.9|14006.3|14004.3|14006.3|14004.3|14005.8|14003.8|22
1649707830000|2022-04-11 20:10:30|14006.2|14004.2|14003.5|14001.5|14006.3|14004.3|14003.3|14001.3|39
1649707840000|2022-04-11 20:10:40|14003.4|14001.4|14003.5|14001.5|14004|14002|14002.8|14000.8|41
1649707850000|2022-04-11 20:10:50|14003.8|14001.8|14002.4|14000.4|14005.2|14003.2|14002.3|14000.3|53
1649707860000|2022-04-11 20:11:00|14002.3|14000.3|14002|14000|14003|14001|14002|14000|52
1649707870000|2022-04-11 20:11:10|14001.9|13999.9|14001.7|13999.7|14002.8|14000.8|14001.5|13999.5|41
1649707880000|2022-04-11 20:11:20|14001.8|13999.8|14001.5|13999.5|14001.8|13999.8|14001.2|13999.2|52
1649707890000|2022-04-11 20:11:30|14002|14000|14005|14003|14005.4|14003.4|14001.7|13999.7|45
1649707900000|2022-04-11 20:11:40|14004.9|14002.9|14003.4|14001.4|14005.2|14003.2|14003|14001|132
1649707910000|2022-04-11 20:11:50|14003.3|14001.3|14004|14002|14004|14002|14003|14001|25
1649707920000|2022-04-11 20:12:00|14004.3|14002.3|14003|14001|14004.3|14002.3|14002.4|14000.4|75
1649707930000|2022-04-11 20:12:10|14002.8|14000.8|14002.7|14000.7|14002.9|14000.9|14001.3|13999.3|42
1649707940000|2022-04-11 20:12:20|14002.5|14000.5|14002.3|14000.3|14003.3|14001.3|14002.3|14000.3|23
1649707950000|2022-04-11 20:12:30|14002|14000|14003.9|14001.9|14004|14002|14002|14000|77
1649707960000|2022-04-11 20:12:40|14003.8|14001.8|14005|14003|14005.8|14003.8|14003.8|14001.8|126
1649707970000|2022-04-11 20:12:50|14005.2|14003.2|14005.8|14003.8|14005.8|14003.8|14005|14003|50
1649707980000|2022-04-11 20:13:00|14005.7|14003.7|14005.8|14003.8|14007.7|14005.7|14005|14003|190
1649707990000|2022-04-11 20:13:10|14006.2|14004.2|14004.8|14002.8|14006.5|14004.5|14004|14002|74
1649708000000|2022-04-11 20:13:20|14004.7|14002.7|14007|14005|14007.3|14005.3|14004.7|14002.7|29
1649708010000|2022-04-11 20:13:30|14007.3|14005.3|14003.5|14001.5|14007.3|14005.3|14003.5|14001.5|47
1649708020000|2022-04-11 20:13:40|14003.7|14001.7|14001.5|13999.5|14004|14002|14000.9|13998.9|93
1649708030000|2022-04-11 20:13:50|14001.3|13999.3|14001.8|13999.8|14002.9|14000.9|14001.3|13999.3|47
1649708040000|2022-04-11 20:14:00|14001.9|13999.9|14001.8|13999.8|14002.5|14000.5|14001.8|13999.8|53
1649708050000|2022-04-11 20:14:10|14001.9|13999.9|14000.5|13998.5|14003.8|14001.8|14000.5|13998.5|122
1649708060000|2022-04-11 20:14:20|14000.4|13998.4|14000.4|13998.4|14001|13999|13999.5|13997.5|33
1649708070000|2022-04-11 20:14:30|14000.5|13998.5|13999.7|13997.7|14001.2|13999.2|13998.9|13996.9|90
1649708080000|2022-04-11 20:14:40|13999.5|13997.5|13997.8|13995.8|14000.8|13998.8|13997.8|13995.8|60
1649708090000|2022-04-11 20:14:50|13997.9|13995.9|13996.7|13994.7|13998|13996|13996.3|13994.3|60
1649708100000|2022-04-11 20:15:00|13997.5|13995.5|13997.2|13995.2|13998.5|13996.5|13997|13995|52
1649708110000|2022-04-11 20:15:10|13997.3|13995.3|13995.8|13993.8|13997.7|13995.7|13995.3|13993.3|44
1649708120000|2022-04-11 20:15:20|13995|13993|13997.2|13995.2|13997.8|13995.8|13995|13993|88
1649708130000|2022-04-11 20:15:30|13997.3|13995.3|13998.3|13996.3|13998.7|13996.7|13997.2|13995.2|18
1649708140000|2022-04-11 20:15:40|13998.4|13996.4|13998.7|13996.7|13998.7|13996.7|13997.7|13995.7|13
1649708150000|2022-04-11 20:15:50|13998.5|13996.5|13998.5|13996.5|13998.5|13996.5|13997.9|13995.9|9
1649708160000|2022-04-11 20:16:00|13998.4|13996.4|13998.8|13996.8|13998.8|13996.8|13998.4|13996.4|3
1649708170000|2022-04-11 20:16:10|13998.9|13996.9|13998.9|13996.9|13998.9|13996.9|13998.8|13996.8|6
1649708180000|2022-04-11 20:16:20|13998.8|13996.8|13998.7|13996.7|13999|13997|13998.7|13996.7|7
1649708190000|2022-04-11 20:16:30|13998.8|13996.8|13998.4|13996.4|13998.8|13996.8|13998.4|13996.4|0
1649708200000|2022-04-11 20:16:40|13998.3|13996.3|13997.4|13995.4|13998.3|13996.3|13997|13995|14
1649708210000|2022-04-11 20:16:50|13997.3|13995.3|13997.9|13995.9|13997.9|13995.9|13996.9|13994.9|9
1649708220000|2022-04-11 20:17:00|13997.8|13995.8|13997.9|13995.9|13997.9|13995.9|13997.8|13995.8|3
1649708230000|2022-04-11 20:17:10|13997.8|13995.8|13997.8|13995.8|13997.9|13995.9|13997.7|13995.7|3
1649708240000|2022-04-11 20:17:20|13997.7|13995.7|13997|13995|13997.8|13995.8|13996.9|13994.9|13
1649708250000|2022-04-11 20:17:30|13996.9|13994.9|13997.2|13995.2|13997.2|13995.2|13996.8|13994.8|7
1649708260000|2022-04-11 20:17:40|13997|13995|13996.5|13994.5|13997.2|13995.2|13996.5|13994.5|2
1649708270000|2022-04-11 20:17:50|13997|13995|13997.7|13995.7|13997.7|13995.7|13997|13995|5
1649708280000|2022-04-11 20:18:00|13997.5|13995.5|13998|13996|13998|13996|13997.3|13995.3|3
1649708290000|2022-04-11 20:18:10|13998.2|13996.2|13998.2|13996.2|13998.2|13996.2|13998.2|13996.2|9
1649708300000|2022-04-11 20:18:20|13997.9|13995.9|13998.8|13996.8|13998.9|13996.9|13997.3|13995.3|33
1649708310000|2022-04-11 20:18:30|13998.9|13996.9|13999.3|13997.3|13999.4|13997.4|13998.5|13996.5|14
1649708320000|2022-04-11 20:18:40|13999.2|13997.2|13997.7|13995.7|13999.2|13997.2|13997.7|13995.7|11
1649708330000|2022-04-11 20:18:50|13997.8|13995.8|13997.9|13995.9|13998|13996|13997.7|13995.7|10
1649708340000|2022-04-11 20:19:00|13997.8|13995.8|13997.5|13995.5|13998|13996|13997.5|13995.5|4
1649708350000|2022-04-11 20:19:10|13997.7|13995.7|13998.2|13996.2|13998.2|13996.2|13997.3|13995.3|3
1649708360000|2022-04-11 20:19:20|13998|13996|13998.7|13996.7|13998.9|13996.9|13998|13996|6
1649708370000|2022-04-11 20:19:30|13998.5|13996.5|13998.4|13996.4|13998.7|13996.7|13998.4|13996.4|0
1649708380000|2022-04-11 20:19:40|13998.5|13996.5|13998.8|13996.8|13998.8|13996.8|13998.5|13996.5|4
1649708390000|2022-04-11 20:19:50|13998.7|13996.7|13996|13994|13998.8|13996.8|13995.7|13993.7|48
1649708400000|2022-04-11 20:20:00|13996.9|13994.9|13997.7|13995.7|13998.2|13996.2|13996.7|13994.7|9
1649708410000|2022-04-11 20:20:10|13997.8|13995.8|13998.7|13996.7|13998.8|13996.8|13997.7|13995.7|11
1649708420000|2022-04-11 20:20:20|13998.9|13996.9|13997.9|13995.9|13998.9|13996.9|13997.9|13995.9|5
1649708430000|2022-04-11 20:20:30|13997.8|13995.8|13997.9|13995.9|13997.9|13995.9|13997.3|13995.3|3
1649708440000|2022-04-11 20:20:40|13998|13996|13997.4|13995.4|13998|13996|13997.4|13995.4|4
1649708450000|2022-04-11 20:20:50|13997.3|13995.3|13996.7|13994.7|13997.3|13995.3|13996.7|13994.7|1
1649708460000|2022-04-11 20:21:00|13996.8|13994.8|13996.7|13994.7|13997.3|13995.3|13996.4|13994.4|8
1649708470000|2022-04-11 20:21:10|13996.8|13994.8|13996.8|13994.8|13996.9|13994.9|13996.7|13994.7|5
1649708480000|2022-04-11 20:21:20|13996.9|13994.9|13997.3|13995.3|13997.3|13995.3|13996.7|13994.7|3
1649708490000|2022-04-11 20:21:30|13997.4|13995.4|13996.3|13994.3|13997.5|13995.5|13996.3|13994.3|14
1649708500000|2022-04-11 20:21:40|13996.5|13994.5|13996.9|13994.9|13997.2|13995.2|13996.4|13994.4|6
1649708510000|2022-04-11 20:21:50|13996.8|13994.8|13995.9|13993.9|13996.8|13994.8|13995.9|13993.9|9
1649708520000|2022-04-11 20:22:00|13995.8|13993.8|13995.8|13993.8|13996|13994|13995.3|13993.3|7
1649708530000|2022-04-11 20:22:10|13995.7|13993.7|13995.7|13993.7|13996.4|13994.4|13995.4|13993.4|14
1649708540000|2022-04-11 20:22:20|13995.8|13993.8|13995.7|13993.7|13995.9|13993.9|13995.4|13993.4|5
1649708550000|2022-04-11 20:22:30|13995.5|13993.5|13995.3|13993.3|13995.7|13993.7|13995.3|13993.3|10
1649708560000|2022-04-11 20:22:40|13995.4|13993.4|13995.8|13993.8|13996|13994|13995.3|13993.3|5
1649708570000|2022-04-11 20:22:50|13995.7|13993.7|13995.3|13993.3|13995.8|13993.8|13995.2|13993.2|2
1649708580000|2022-04-11 20:23:00|13995.2|13993.2|13995.2|13993.2|13995.3|13993.3|13994.9|13992.9|2
1649708590000|2022-04-11 20:23:10|13995|13993|13995.2|13993.2|13995.2|13993.2|13995|13993|6
1649708600000|2022-04-11 20:23:20|13995|13993|13994.4|13992.4|13995.2|13993.2|13994|13992|17
1649708610000|2022-04-11 20:23:30|13994.3|13992.3|13991.8|13989.8|13994.3|13992.3|13991.4|13989.4|27
1649708620000|2022-04-11 20:23:40|13991.7|13989.7|13993.2|13991.2|13993.2|13991.2|13991.7|13989.7|9
1649708630000|2022-04-11 20:23:50|13993|13991|13992.9|13990.9|13993.2|13991.2|13992.9|13990.9|3
1649708640000|2022-04-11 20:24:00|13992.5|13990.5|13993.7|13991.7|13993.9|13991.9|13992.4|13990.4|10
1649708650000|2022-04-11 20:24:10|13993.8|13991.8|13993.2|13991.2|13993.9|13991.9|13992.9|13990.9|5
1649708660000|2022-04-11 20:24:20|13993.3|13991.3|13993.3|13991.3|13993.8|13991.8|13993|13991|3
1649708670000|2022-04-11 20:24:30|13993.4|13991.4|13993.3|13991.3|13993.5|13991.5|13993.2|13991.2|5
1649708680000|2022-04-11 20:24:40|13993.4|13991.4|13993.5|13991.5|13993.7|13991.7|13993.4|13991.4|7
1649708690000|2022-04-11 20:24:50|13993.7|13991.7|13993.5|13991.5|13993.7|13991.7|13993.4|13991.4|2
1649708700000|2022-04-11 20:25:00|13993.7|13991.7|13993.5|13991.5|13994.2|13992.2|13993.5|13991.5|18
1649708710000|2022-04-11 20:25:10|13994.3|13992.3|13994.3|13992.3|13994.4|13992.4|13994.2|13992.2|36
1649708720000|2022-04-11 20:25:20|13994.4|13992.4|13994.2|13992.2|13994.5|13992.5|13994.2|13992.2|1
1649708730000|2022-04-11 20:25:30|13994.3|13992.3|13993.5|13991.5|13994.4|13992.4|13993.4|13991.4|17
1649708740000|2022-04-11 20:25:40|13993.4|13991.4|13993.8|13991.8|13993.8|13991.8|13993.3|13991.3|3
1649708750000|2022-04-11 20:25:50|13993.7|13991.7|13994.2|13992.2|13994.2|13992.2|13993.5|13991.5|11
1649708760000|2022-04-11 20:26:00|13994|13992|13993.7|13991.7|13994.2|13992.2|13993|13991|5
1649708770000|2022-04-11 20:26:10|13993.8|13991.8|13994.5|13992.5|13994.9|13992.9|13993.7|13991.7|5
1649708780000|2022-04-11 20:26:20|13994.4|13992.4|13994.5|13992.5|13994.5|13992.5|13994.4|13992.4|0
1649708790000|2022-04-11 20:26:30|13994.7|13992.7|13994.3|13992.3|13994.8|13992.8|13994.2|13992.2|3
1649708800000|2022-04-11 20:26:40|13994.4|13992.4|13994.3|13992.3|13994.5|13992.5|13994.3|13992.3|1
1649708810000|2022-04-11 20:26:50|13994.2|13992.2|13995.4|13993.4|13995.8|13993.8|13994.2|13992.2|27
1649708820000|2022-04-11 20:27:00|13995.5|13993.5|13995.9|13993.9|13995.9|13993.9|13995.5|13993.5|2
1649708830000|2022-04-11 20:27:10|13995.8|13993.8|13995.9|13993.9|13995.9|13993.9|13995.8|13993.8|3
1649708840000|2022-04-11 20:27:20|13995.8|13993.8|13995.7|13993.7|13995.9|13993.9|13995.7|13993.7|5
1649708850000|2022-04-11 20:27:30|13995.8|13993.8|13995.9|13993.9|13995.9|13993.9|13995.7|13993.7|6
1649708860000|2022-04-11 20:27:40|13996|13994|13995.7|13993.7|13996|13994|13995.7|13993.7|3
1649708870000|2022-04-11 20:27:50|13995.4|13993.4|13995.7|13993.7|13995.7|13993.7|13995.4|13993.4|11
1649708880000|2022-04-11 20:28:00|13995.8|13993.8|13994.9|13992.9|13995.8|13993.8|13994.8|13992.8|17
1649708890000|2022-04-11 20:28:10|13994.8|13992.8|13995.2|13993.2|13995.4|13993.4|13994.8|13992.8|4
1649708900000|2022-04-11 20:28:20|13994.9|13992.9|13994.2|13992.2|13994.9|13992.9|13994.2|13992.2|1
1649708910000|2022-04-11 20:28:30|13994.4|13992.4|13993.5|13991.5|13994.4|13992.4|13993.5|13991.5|4
1649708920000|2022-04-11 20:28:40|13992.9|13990.9|13992.9|13990.9|13993|13991|13992.7|13990.7|15
1649708930000|2022-04-11 20:28:50|13992.8|13990.8|13992.9|13990.9|13992.9|13990.9|13992.8|13990.8|5
1649708940000|2022-04-11 20:29:00|13993|13991|13992.8|13990.8|13993|13991|13992.8|13990.8|7
1649708950000|2022-04-11 20:29:10|13992.5|13990.5|13993.3|13991.3|13993.4|13991.4|13992.5|13990.5|10
1649708960000|2022-04-11 20:29:20|13992.9|13990.9|13992.9|13990.9|13992.9|13990.9|13992.5|13990.5|8
1649708970000|2022-04-11 20:29:30|13992.7|13990.7|13992.3|13990.3|13992.7|13990.7|13992.3|13990.3|9
1649708980000|2022-04-11 20:29:40|13992.4|13990.4|13992.5|13990.5|13993|13991|13992.3|13990.3|9
1649708990000|2022-04-11 20:29:50|13992.4|13990.4|13992|13990|13992.5|13990.5|13992|13990|9
1649709000000|2022-04-11 20:30:00|13991.9|13989.9|13991.5|13989.5|13992.9|13990.9|13991.4|13989.4|19
1649709010000|2022-04-11 20:30:10|13991.3|13989.3|13991.4|13989.4|13991.5|13989.5|13991.2|13989.2|9
1649709020000|2022-04-11 20:30:20|13991.3|13989.3|13989.9|13987.9|13991.4|13989.4|13989.9|13987.9|24
1649709030000|2022-04-11 20:30:30|13990|13988|13990.2|13988.2|13990.7|13988.7|13989.3|13987.3|21
1649709040000|2022-04-11 20:30:40|13990.3|13988.3|13991.3|13989.3|13991.3|13989.3|13990.2|13988.2|16
1649709050000|2022-04-11 20:30:50|13991.2|13989.2|13993.4|13991.4|13993.4|13991.4|13990.9|13988.9|25
1649709060000|2022-04-11 20:31:00|13993.3|13991.3|13991.4|13989.4|13993.5|13991.5|13991.3|13989.3|15
1649709070000|2022-04-11 20:31:10|13991.3|13989.3|13991|13989|13991.7|13989.7|13990.4|13988.4|28
1649709080000|2022-04-11 20:31:20|13991.3|13989.3|13991.7|13989.7|13991.7|13989.7|13991.2|13989.2|6
1649709090000|2022-04-11 20:31:30|13991.9|13989.9|13992.8|13990.8|13992.8|13990.8|13991.7|13989.7|8
1649709100000|2022-04-11 20:31:40|13992.7|13990.7|13992|13990|13992.7|13990.7|13992|13990|4
1649709110000|2022-04-11 20:31:50|13992.2|13990.2|13990.4|13988.4|13992.3|13990.3|13990.4|13988.4|11
1649709120000|2022-04-11 20:32:00|13990.5|13988.5|13992.8|13990.8|13992.9|13990.9|13990.5|13988.5|15
1649709130000|2022-04-11 20:32:10|13992.9|13990.9|13992.5|13990.5|13993|13991|13992.5|13990.5|5
1649709140000|2022-04-11 20:32:20|13992.4|13990.4|13990.5|13988.5|13992.4|13990.4|13990.5|13988.5|14
1649709150000|2022-04-11 20:32:30|13990.7|13988.7|13991|13989|13991|13989|13990.5|13988.5|2
1649709160000|2022-04-11 20:32:40|13990.9|13988.9|13991|13989|13991|13989|13990.8|13988.8|7
1649709170000|2022-04-11 20:32:50|13991.2|13989.2|13990.4|13988.4|13991.2|13989.2|13990.4|13988.4|4
1649709180000|2022-04-11 20:33:00|13990.5|13988.5|13989.7|13987.7|13990.7|13988.7|13989.5|13987.5|3
1649709190000|2022-04-11 20:33:10|13989.8|13987.8|13989.4|13987.4|13989.8|13987.8|13989.3|13987.3|2
1649709200000|2022-04-11 20:33:20|13989.3|13987.3|13989.8|13987.8|13990|13988|13989.2|13987.2|10
1649709210000|2022-04-11 20:33:30|13989.7|13987.7|13990.5|13988.5|13990.8|13988.8|13989.7|13987.7|6
1649709220000|2022-04-11 20:33:40|13990.7|13988.7|13990|13988|13990.7|13988.7|13990|13988|2
1649709230000|2022-04-11 20:33:50|13989.5|13987.5|13989.9|13987.9|13990.3|13988.3|13989.4|13987.4|11
1649709240000|2022-04-11 20:34:00|13990|13988|13991|13989|13991|13989|13989.7|13987.7|9
1649709250000|2022-04-11 20:34:10|13991.3|13989.3|13991.4|13989.4|13992|13990|13990.9|13988.9|13
1649709260000|2022-04-11 20:34:20|13991.3|13989.3|13991.3|13989.3|13991.4|13989.4|13991.3|13989.3|1
1649709270000|2022-04-11 20:34:30|13991.2|13989.2|13990.7|13988.7|13991.7|13989.7|13990.7|13988.7|13
1649709280000|2022-04-11 20:34:40|13991|13989|13990.7|13988.7|13991.3|13989.3|13990.7|13988.7|11
1649709290000|2022-04-11 20:34:50|13990.9|13988.9|13990.7|13988.7|13990.9|13988.9|13990.7|13988.7|3
1649709300000|2022-04-11 20:35:00|13990.8|13988.8|13991.2|13989.2|13991.3|13989.3|13990.8|13988.8|10
1649709310000|2022-04-11 20:35:10|13991.3|13989.3|13993.2|13991.2|13993.2|13991.2|13991.2|13989.2|83
1649709320000|2022-04-11 20:35:20|13993|13991|13993.5|13991.5|13993.5|13991.5|13993|13991|2
1649709330000|2022-04-11 20:35:30|13993.7|13991.7|13992.9|13990.9|13993.7|13991.7|13992.9|13990.9|7
1649709340000|2022-04-11 20:35:40|13993|13991|13992.9|13990.9|13993.2|13991.2|13992.9|13990.9|0
1649709350000|2022-04-11 20:35:50|13993.2|13991.2|13992.9|13990.9|13993.2|13991.2|13992.9|13990.9|3
1649709360000|2022-04-11 20:36:00|13992.7|13990.7|13993.4|13991.4|13993.7|13991.7|13992.7|13990.7|15
1649709370000|2022-04-11 20:36:10|13993.5|13991.5|13993.4|13991.4|13993.5|13991.5|13993.4|13991.4|0
1649709380000|2022-04-11 20:36:20|13993.5|13991.5|13992.9|13990.9|13993.7|13991.7|13992.9|13990.9|21
1649709390000|2022-04-11 20:36:30|13993.2|13991.2|13993.2|13991.2|13993.2|13991.2|13993|13991|5
1649709400000|2022-04-11 20:36:40|13993.3|13991.3|13993.2|13991.2|13993.3|13991.3|13993|13991|1
1649709410000|2022-04-11 20:36:50|13993|13991|13993.4|13991.4|13993.7|13991.7|13993|13991|7
1649709420000|2022-04-11 20:37:00|13993.5|13991.5|13993.4|13991.4|13993.5|13991.5|13993.4|13991.4|5
1649709430000|2022-04-11 20:37:10|13993.3|13991.3|13993.9|13991.9|13993.9|13991.9|13993.3|13991.3|6
1649709440000|2022-04-11 20:37:20|13994|13992|13993.7|13991.7|13994.5|13992.5|13993.7|13991.7|47
1649709450000|2022-04-11 20:37:30|13993.5|13991.5|13993.8|13991.8|13993.8|13991.8|13993.5|13991.5|0
1649709460000|2022-04-11 20:37:40|13993.7|13991.7|13993.7|13991.7|13993.8|13991.8|13993.7|13991.7|2
1649709470000|2022-04-11 20:37:50|13993.8|13991.8|13993.2|13991.2|13993.8|13991.8|13993.2|13991.2|5
1649709480000|2022-04-11 20:38:00|13993.3|13991.3|13994.2|13992.2|13994.2|13992.2|13993.2|13991.2|5
1649709490000|2022-04-11 20:38:10|13994.3|13992.3|13994|13992|13994.3|13992.3|13994|13992|3
1649709500000|2022-04-11 20:38:20|13994.2|13992.2|13995.8|13993.8|13995.9|13993.9|13994|13992|14
1649709510000|2022-04-11 20:38:30|13995.7|13993.7|13995.9|13993.9|13995.9|13993.9|13995.7|13993.7|2
1649709520000|2022-04-11 20:38:40|13996.9|13994.9|13996.7|13994.7|13996.9|13994.9|13996.7|13994.7|31
1649709530000|2022-04-11 20:38:50|13996.9|13994.9|13997.9|13995.9|13997.9|13995.9|13996.9|13994.9|46
1649709540000|2022-04-11 20:39:00|13997.8|13995.8|14000.2|13998.2|14000.3|13998.3|13997.7|13995.7|25
1649709550000|2022-04-11 20:39:10|14000|13998|14000.4|13998.4|14000.8|13998.8|13999.2|13997.2|22
1649709560000|2022-04-11 20:39:20|14000.3|13998.3|14000.7|13998.7|14000.7|13998.7|14000|13998|22
1649709570000|2022-04-11 20:39:30|14000.8|13998.8|14000.2|13998.2|14001|13999|13999.9|13997.9|9
1649709580000|2022-04-11 20:39:40|14000|13998|14000.5|13998.5|14000.8|13998.8|13999.4|13997.4|31
1649709590000|2022-04-11 20:39:50|14000.4|13998.4|14001.3|13999.3|14001.3|13999.3|14000.3|13998.3|38
1649709600000|2022-04-11 20:40:00|14001.5|13999.5|14002|14000|14003|14001|14001.5|13999.5|61
1649709610000|2022-04-11 20:40:10|14001.9|13999.9|14000.5|13998.5|14002.2|14000.2|14000.5|13998.5|23
1649709620000|2022-04-11 20:40:20|14000.7|13998.7|14001.8|13999.8|14001.9|13999.9|14000.7|13998.7|7
1649709630000|2022-04-11 20:40:30|14001.7|13999.7|14000.8|13998.8|14001.8|13999.8|14000.5|13998.5|16
1649709640000|2022-04-11 20:40:40|14000.7|13998.7|14001.3|13999.3|14001.4|13999.4|14000.3|13998.3|8
1649709650000|2022-04-11 20:40:50|14001.7|13999.7|14001.7|13999.7|14001.7|13999.7|14001.5|13999.5|4
1649709660000|2022-04-11 20:41:00|14001.8|13999.8|14001.2|13999.2|14001.9|13999.9|14001.2|13999.2|17
1649709670000|2022-04-11 20:41:10|14001.3|13999.3|14000.9|13998.9|14001.3|13999.3|14000.9|13998.9|2
1649709680000|2022-04-11 20:41:20|14000.7|13998.7|13999.7|13997.7|14000.8|13998.8|13999.5|13997.5|35
1649709690000|2022-04-11 20:41:30|13999.8|13997.8|13999.8|13997.8|13999.8|13997.8|13999.8|13997.8|2
1649709700000|2022-04-11 20:41:40|||||||||2
1649709710000|2022-04-11 20:41:50|13999.9|13997.9|14001.2|13999.2|14001.4|13999.4|13999.9|13997.9|7
1649709720000|2022-04-11 20:42:00|14001.7|13999.7|14001|13999|14001.9|13999.9|14000.9|13998.9|10
1649709730000|2022-04-11 20:42:10|14000.9|13998.9|14000.2|13998.2|14000.9|13998.9|13999.8|13997.8|8
1649709740000|2022-04-11 20:42:20|14000|13998|13999.5|13997.5|14000.3|13998.3|13999|13997|11
1649709750000|2022-04-11 20:42:30|13999.4|13997.4|13999.2|13997.2|13999.4|13997.4|13999.2|13997.2|3
1649709760000|2022-04-11 20:42:40|13999.5|13997.5|13999.5|13997.5|14000|13998|13999.5|13997.5|5
1649709770000|2022-04-11 20:42:50|13999.4|13997.4|13999.5|13997.5|13999.8|13997.8|13999.4|13997.4|3
1649709780000|2022-04-11 20:43:00|13999.7|13997.7|14000.8|13998.8|14000.8|13998.8|13999.7|13997.7|17
1649709790000|2022-04-11 20:43:10|14000.9|13998.9|14000.9|13998.9|14001|13999|14000.8|13998.8|5
1649709800000|2022-04-11 20:43:20|14000.8|13998.8|14000|13998|14000.8|13998.8|14000|13998|64
1649709810000|2022-04-11 20:43:30|14000.3|13998.3|14000.5|13998.5|14000.8|13998.8|14000.2|13998.2|8
1649709820000|2022-04-11 20:43:40|14000.4|13998.4|14000.3|13998.3|14000.4|13998.4|14000.3|13998.3|2
1649709830000|2022-04-11 20:43:50|14000.4|13998.4|14000.5|13998.5|14000.8|13998.8|14000.3|13998.3|8
1649709840000|2022-04-11 20:44:00|14000.7|13998.7|14000.4|13998.4|14000.7|13998.7|13999.9|13997.9|18
1649709850000|2022-04-11 20:44:10|14000.3|13998.3|14000.3|13998.3|14001|13999|14000.2|13998.2|11
1649709860000|2022-04-11 20:44:20|14000.2|13998.2|14000.2|13998.2|14000.3|13998.3|14000.2|13998.2|1
1649709870000|2022-04-11 20:44:30|14000.3|13998.3|13999.5|13997.5|14000.3|13998.3|13998.9|13996.9|9
1649709880000|2022-04-11 20:44:40|13999.7|13997.7|14000.4|13998.4|14000.7|13998.7|13999.7|13997.7|7
1649709890000|2022-04-11 20:44:50|14000.5|13998.5|14000.4|13998.4|14000.7|13998.7|14000.4|13998.4|1
1649709900000|2022-04-11 20:45:00|14000.5|13998.5|14000.2|13998.2|14001.2|13999.2|13998.9|13996.9|82
1649709910000|2022-04-11 20:45:10|14000|13998|13999.3|13997.3|14000.2|13998.2|13999.3|13997.3|0
1649709920000|2022-04-11 20:45:20|13999.2|13997.2|13998.7|13996.7|13999.3|13997.3|13998.5|13996.5|4
1649709930000|2022-04-11 20:45:30|13998.8|13996.8|13999.5|13997.5|13999.7|13997.7|13998.8|13996.8|5
1649709940000|2022-04-11 20:45:40|13999.7|13997.7|14000.2|13998.2|14000.8|13998.8|13999.5|13997.5|16
1649709950000|2022-04-11 20:45:50|14000|13998|13999.4|13997.4|14000.9|13998.9|13999.4|13997.4|39
1649709960000|2022-04-11 20:46:00|13999.8|13997.8|13999.8|13997.8|14000.5|13998.5|13999.4|13997.4|10
1649709970000|2022-04-11 20:46:10|14000|13998|13999.2|13997.2|14000|13998|13999|13997|2
1649709980000|2022-04-11 20:46:20|13999.9|13997.9|14000.3|13998.3|14000.3|13998.3|13999.7|13997.7|1
1649709990000|2022-04-11 20:46:30|14000.4|13998.4|14000.5|13998.5|14000.5|13998.5|14000|13998|9
1649710000000|2022-04-11 20:46:40|14000.3|13998.3|13999.3|13997.3|14000.4|13998.4|13999|13997|20
1649710010000|2022-04-11 20:46:50|13999.2|13997.2|13999.8|13997.8|13999.8|13997.8|13999|13997|2
1649710020000|2022-04-11 20:47:00|13999.9|13997.9|14000|13998|14000|13998|13999.3|13997.3|5
1649710030000|2022-04-11 20:47:10|13999.8|13997.8|13999.3|13997.3|13999.8|13997.8|13999.3|13997.3|2
1649710040000|2022-04-11 20:47:20|13999.4|13997.4|13999.3|13997.3|13999.4|13997.4|13999.3|13997.3|0
1649710050000|2022-04-11 20:47:30|13999.4|13997.4|13998.3|13996.3|13999.5|13997.5|13998.3|13996.3|14
1649710060000|2022-04-11 20:47:40|13998.4|13996.4|13998.3|13996.3|13999.3|13997.3|13998.3|13996.3|3
1649710070000|2022-04-11 20:47:50|13998.2|13996.2|13998|13996|13998.8|13996.8|13998|13996|6
1649710080000|2022-04-11 20:48:00|13998.3|13996.3|13998.8|13996.8|13998.9|13996.9|13997.9|13995.9|10
1649710090000|2022-04-11 20:48:10|13999|13997|13997.8|13995.8|13999.2|13997.2|13997.8|13995.8|6
1649710100000|2022-04-11 20:48:20|13997.7|13995.7|13998.3|13996.3|13998.3|13996.3|13997.3|13995.3|11
1649710110000|2022-04-11 20:48:30|13999|13997|13998|13996|13999.2|13997.2|13998|13996|10
1649710120000|2022-04-11 20:48:40|13998.3|13996.3|13998.8|13996.8|13999|13997|13998.3|13996.3|1
1649710130000|2022-04-11 20:48:50|13998.7|13996.7|13999.2|13997.2|13999.2|13997.2|13998|13996|20
1649710140000|2022-04-11 20:49:00|13999.3|13997.3|14000.7|13998.7|14000.7|13998.7|13999.3|13997.3|15
1649710150000|2022-04-11 20:49:10|14000.4|13998.4|14000.3|13998.3|14000.9|13998.9|14000.2|13998.2|34
1649710160000|2022-04-11 20:49:20|14000.2|13998.2|14000.9|13998.9|14001|13999|14000.2|13998.2|16
1649710170000|2022-04-11 20:49:30|14000.8|13998.8|14000.5|13998.5|14001|13999|14000.5|13998.5|7
1649710180000|2022-04-11 20:49:40|14000.7|13998.7|14000.4|13998.4|14000.7|13998.7|14000|13998|6
1649710190000|2022-04-11 20:49:50|14000.3|13998.3|13999.7|13997.7|14000.4|13998.4|13999.5|13997.5|5
1649710200000|2022-04-11 20:50:00|13999.4|13997.4|13998.7|13996.7|13999.7|13997.7|13998.7|13996.7|24
1649710210000|2022-04-11 20:50:10|13998.9|13996.9|13999.2|13997.2|13999.4|13997.4|13998.9|13996.9|1
1649710220000|2022-04-11 20:50:20|13999.3|13997.3|13999.5|13997.5|13999.5|13997.5|13999|13997|4
1649710230000|2022-04-11 20:50:30|13999.7|13997.7|13999.2|13997.2|13999.7|13997.7|13999.2|13997.2|12
1649710240000|2022-04-11 20:50:40|13999|13997|13999|13997|13999|13997|13998.7|13996.7|21
1649710250000|2022-04-11 20:50:50|13998.9|13996.9|13998.9|13996.9|13998.9|13996.9|13998.9|13996.9|1
1649710260000|2022-04-11 20:51:00|13999|13997|13999.7|13997.7|13999.7|13997.7|13999|13997|2
1649710270000|2022-04-11 20:51:10|13999.5|13997.5|13999.7|13997.7|13999.7|13997.7|13999.2|13997.2|5
1649710280000|2022-04-11 20:51:20|13999.5|13997.5|13999.2|13997.2|13999.7|13997.7|13999|13997|8
1649710290000|2022-04-11 20:51:30|13999|13997|13999|13997|13999.2|13997.2|13999|13997|0
1649710300000|2022-04-11 20:51:40|13999.2|13997.2|13999.3|13997.3|13999.3|13997.3|13999.2|13997.2|3
1649710310000|2022-04-11 20:51:50|14000.3|13998.3|13999.4|13997.4|14000.4|13998.4|13999.4|13997.4|24
1649710320000|2022-04-11 20:52:00|13999.5|13997.5|13999.9|13997.9|14000|13998|13999.5|13997.5|18
1649710330000|2022-04-11 20:52:10|13999.8|13997.8|13999.4|13997.4|14000.3|13998.3|13999.3|13997.3|6
1649710340000|2022-04-11 20:52:20|13999.5|13997.5|13999.5|13997.5|13999.5|13997.5|13999.4|13997.4|3
1649710350000|2022-04-11 20:52:30|13999.4|13997.4|13999.4|13997.4|13999.7|13997.7|13999.3|13997.3|1
1649710360000|2022-04-11 20:52:40|13999.5|13997.5|13999.5|13997.5|13999.9|13997.9|13999.5|13997.5|4
1649710370000|2022-04-11 20:52:50|13999.7|13997.7|13999.5|13997.5|13999.7|13997.7|13999.4|13997.4|1
1649710380000|2022-04-11 20:53:00|13999.2|13997.2|13998.8|13996.8|13999.2|13997.2|13998.7|13996.7|14
1649710390000|2022-04-11 20:53:10|13998.4|13996.4|13998|13996|13998.4|13996.4|13998|13996|11
1649710400000|2022-04-11 20:53:20|13997.9|13995.9|13997.8|13995.8|13997.9|13995.9|13997.8|13995.8|1
1649710410000|2022-04-11 20:53:30|13997.7|13995.7|13997.2|13995.2|13997.7|13995.7|13997|13995|9
1649710420000|2022-04-11 20:53:40|13996.9|13994.9|13997.3|13995.3|13997.3|13995.3|13996.7|13994.7|11
1649710430000|2022-04-11 20:53:50|13997.4|13995.4|13997.8|13995.8|13998.2|13996.2|13997.3|13995.3|16
1649710440000|2022-04-11 20:54:00|13997.9|13995.9|13998.3|13996.3|13998.3|13996.3|13997.8|13995.8|9
1649710450000|2022-04-11 20:54:10|13998.2|13996.2|13999|13997|13999|13997|13997.5|13995.5|40
1649710460000|2022-04-11 20:54:20|13998.9|13996.9|13999.7|13997.7|13999.7|13997.7|13998.8|13996.8|11
1649710470000|2022-04-11 20:54:30|13999.8|13997.8|14001.2|13999.2|14001.4|13999.4|13999.8|13997.8|36
1649710480000|2022-04-11 20:54:40|14000.9|13998.9|14001.2|13999.2|14001.3|13999.3|14000.9|13998.9|8
1649710490000|2022-04-11 20:54:50|14001|13999|14000.4|13998.4|14001.3|13999.3|14000.4|13998.4|9
1649710500000|2022-04-11 20:55:00|14000.3|13998.3|14000.2|13998.2|14000.9|13998.9|13999.7|13997.7|42
1649710510000|2022-04-11 20:55:10|13999.2|13997.2|13999.3|13997.3|13999.5|13997.5|13999|13997|9
1649710520000|2022-04-11 20:55:20|13999.2|13997.2|13999.2|13997.2|13999.3|13997.3|13999.2|13997.2|3
1649710530000|2022-04-11 20:55:30|13999.3|13997.3|13999.3|13997.3|13999.3|13997.3|13999.3|13997.3|1
1649710540000|2022-04-11 20:55:40|13999.4|13997.4|13999.2|13997.2|13999.7|13997.7|13999.2|13997.2|2
1649710550000|2022-04-11 20:55:50|13998.9|13996.9|13999.8|13997.8|13999.8|13997.8|13998.9|13996.9|6
1649710560000|2022-04-11 20:56:00|13999.9|13997.9|13999.4|13997.4|13999.9|13997.9|13999.2|13997.2|14
1649710570000|2022-04-11 20:56:10|13999.7|13997.7|13999.4|13997.4|13999.7|13997.7|13999.4|13997.4|2
1649710580000|2022-04-11 20:56:20|13999.7|13997.7|13999.7|13997.7|13999.8|13997.8|13999.7|13997.7|4
1649710590000|2022-04-11 20:56:30|13999.8|13997.8|13999.7|13997.7|13999.8|13997.8|13999.7|13997.7|1
1649710600000|2022-04-11 20:56:40|13999.8|13997.8|14000.3|13998.3|14000.3|13998.3|13999.8|13997.8|4
1649710610000|2022-04-11 20:56:50|13999.9|13997.9|13999.9|13997.9|14000|13998|13999.7|13997.7|6
1649710620000|2022-04-11 20:57:00|14000|13998|14000.7|13998.7|14001.3|13999.3|14000|13998|16
1649710630000|2022-04-11 20:57:10|14000.8|13998.8|14000.7|13998.7|14000.8|13998.8|14000.3|13998.3|2
1649710640000|2022-04-11 20:57:20|14000.8|13998.8|14001|13999|14001|13999|14000.7|13998.7|14
1649710650000|2022-04-11 20:57:30|14000.9|13998.9|14000.3|13998.3|14000.9|13998.9|14000.3|13998.3|17
1649710660000|2022-04-11 20:57:40|13999.9|13997.9|14000.3|13998.3|14000.3|13998.3|13999.7|13997.7|12
1649710670000|2022-04-11 20:57:50|14000.2|13998.2|14000.9|13998.9|14000.9|13998.9|14000.2|13998.2|6
1649710680000|2022-04-11 20:58:00|14000.8|13998.8|14001.2|13999.2|14001.2|13999.2|14000.8|13998.8|6
1649710690000|2022-04-11 20:58:10|||||||||9
1649710700000|2022-04-11 20:58:20|||||||||9
1649710710000|2022-04-11 20:58:30|14000.9|13998.9|14000.4|13998.4|14000.9|13998.9|14000.3|13998.3|6
1649710720000|2022-04-11 20:58:40|14000.2|13998.2|14000.5|13998.5|14000.7|13998.7|14000.2|13998.2|11
1649710730000|2022-04-11 20:58:50|14000.7|13998.7|14000.9|13998.9|14001.4|13999.4|14000.7|13998.7|12
1649710740000|2022-04-11 20:59:00|14000.8|13998.8|14000|13998|14001.2|13999.2|14000|13998|21
1649710750000|2022-04-11 20:59:10|14000.2|13998.2|14000.4|13998.4|14000.8|13998.8|14000.2|13998.2|13
1649710760000|2022-04-11 20:59:20|14000.3|13998.3|14000|13998|14000.3|13998.3|13999.8|13997.8|59
1649710770000|2022-04-11 20:59:30|14000.2|13998.2|14000.4|13998.4|14000.4|13998.4|14000|13998|18
1649710780000|2022-04-11 20:59:40|14000.3|13998.3|13999.7|13997.7|14000.3|13998.3|13999.5|13997.5|5
1649710790000|2022-04-11 20:59:50|13999.8|13997.8|14001.7|13996.7|14001.7|13998|13999.5|13996.5|26
1649710800000|2022-04-11 21:00:00|14001.6|13996.6|14001.7|13996.7|14001.7|13996.7|14001.6|13996.6|0
1649710830000|2022-04-11 21:00:30|14001.8|13996.8|14001.7|13996.7|14001.8|13996.8|14001.7|13996.7|0
1649710840000|2022-04-11 21:00:40|14001.8|13996.8|14001.8|13996.8|14001.8|13996.8|14001.8|13996.8|0
1649710850000|2022-04-11 21:00:50|14002.2|13997.2|14002.2|13997.2|14002.2|13997.2|14002.2|13997.2|0
1649710860000|2022-04-11 21:01:00|14002.5|13997.5|14002.5|13997.5|14002.5|13997.5|14002.5|13997.5|0
1649710870000|2022-04-11 21:01:10|14002.2|13997.2|14002.3|13997.3|14002.3|13997.3|14002.2|13997.2|0
1649710880000|2022-04-11 21:01:20|14002.2|13997.2|14002.2|13997.2|14002.2|13997.2|14002.2|13997.2|0
1649710890000|2022-04-11 21:01:30|14001.7|13996.7|14001.6|13996.6|14002.2|13997.2|14001.6|13996.6|0
1649711010000|2022-04-11 21:03:30|14001.5|13996.5|14001.5|13996.5|14001.5|13996.5|14001.5|13996.5|0
1649711020000|2022-04-11 21:03:40|14001.6|13996.6|14001.6|13996.6|14001.7|13996.7|14001.6|13996.6|0
1649711030000|2022-04-11 21:03:50|14001.9|13996.9|14001.5|13996.5|14001.9|13996.9|14001.5|13996.5|0
1649711040000|2022-04-11 21:04:00|14001.6|13996.6|14001.6|13996.6|14001.6|13996.6|14001.6|13996.6|0
1649711050000|2022-04-11 21:04:10|14001.7|13996.7|14001.7|13996.7|14001.7|13996.7|14001.7|13996.7|0
1649711150000|2022-04-11 21:05:50|14001.9|13996.9|14001.7|13996.7|14001.9|13996.9|14001.7|13996.7|0
1649711160000|2022-04-11 21:06:00|14001.9|13996.9|14001.7|13996.7|14001.9|13996.9|14001.6|13996.6|0
1649711170000|2022-04-11 21:06:10|14001.8|13996.8|14001.7|13996.7|14001.8|13996.8|14001.7|13996.7|0
1649711180000|2022-04-11 21:06:20|14001.8|13996.8|14001.8|13996.8|14001.8|13996.8|14001.8|13996.8|0
1649711210000|2022-04-11 21:06:50|14001.7|13996.7|14001.8|13996.8|14001.8|13996.8|14001.7|13996.7|0
1649711230000|2022-04-11 21:07:10|14002.3|13997.3|14002.3|13997.3|14002.3|13997.3|14002.3|13997.3|0
1649711240000|2022-04-11 21:07:20|14001.8|13996.8|14001.8|13996.8|14001.8|13996.8|14001.8|13996.8|0
1649711250000|2022-04-11 21:07:30|14002.2|13997.2|14002.3|13997.3|14002.3|13997.3|14001.8|13996.8|0
1649711300000|2022-04-11 21:08:20|14001.9|13996.9|14001.6|13996.6|14001.9|13996.9|14001.6|13996.6|0
1649711310000|2022-04-11 21:08:30|14001.4|13996.4|14001.4|13996.4|14001.4|13996.4|14001.4|13996.4|0
1649711360000|2022-04-11 21:09:20|14001.3|13996.3|14001.3|13996.3|14001.3|13996.3|14001.3|13996.3|0
1649711370000|2022-04-11 21:09:30|14000.8|13995.8|14000.8|13995.8|14000.8|13995.8|14000.8|13995.8|0
1649711420000|2022-04-11 21:10:20|14001.4|13996.4|14001.4|13996.4|14001.4|13996.4|14001.4|13996.4|0
1649711430000|2022-04-11 21:10:30|14001.2|13996.2|14001.2|13996.2|14001.2|13996.2|14001.2|13996.2|0
1649711440000|2022-04-11 21:10:40|14001.1|13996.1|14001.4|13996.4|14001.4|13996.4|14001.1|13996.1|0
1649711470000|2022-04-11 21:11:10|14001.5|13996.5|14001.5|13996.5|14001.5|13996.5|14001.5|13996.5|0
1649711480000|2022-04-11 21:11:20|14001.4|13996.4|14001.6|13996.6|14001.6|13996.6|14001.4|13996.4|0
1649711510000|2022-04-11 21:11:50|14001.2|13996.2|14001.2|13996.2|14001.2|13996.2|14001.2|13996.2|0
1649711550000|2022-04-11 21:12:30|14001.6|13996.6|14001.3|13996.3|14001.6|13996.6|14001.3|13996.3|0
1649711560000|2022-04-11 21:12:40|14001.4|13996.4|14001.5|13996.5|14001.5|13996.5|14001.4|13996.4|0
1649711580000|2022-04-11 21:13:00|14001.3|13996.3|14001.3|13996.3|14001.3|13996.3|14001.3|13996.3|0
1649711590000|2022-04-11 21:13:10|14001.2|13996.2|14001.2|13996.2|14001.2|13996.2|14001.2|13996.2|0
1649711610000|2022-04-11 21:13:30|14001.1|13996.1|14001.1|13996.1|14001.1|13996.1|14001.1|13996.1|0
1649711660000|2022-04-11 21:14:20|14002.5|13997.5|14002.5|13997.5|14002.5|13997.5|14002.5|13997.5|0
1649711670000|2022-04-11 21:14:30|14002.8|13997.8|14002.7|13997.7|14002.8|13997.8|14002.7|13997.7|0
1649721600000|2022-04-12 00:00:00|13979.9|13977.9|13985.2|13983.2|13985.2|13983.2|13977.8|13975.8|74
1649721610000|2022-04-12 00:00:10|13985.3|13983.3|13988.7|13986.7|13989.2|13987.2|13985.3|13983.3|92
1649721620000|2022-04-12 00:00:20|13988.8|13986.8|13993.7|13991.7|13994|13992|13988.7|13986.7|76
1649721630000|2022-04-12 00:00:30|13993.8|13991.8|13992.9|13990.9|13994.9|13992.9|13992.9|13990.9|40
1649721640000|2022-04-12 00:00:40|13992.8|13990.8|13993.2|13991.2|13993.2|13991.2|13992|13990|28
1649721650000|2022-04-12 00:00:50|13993|13991|13992.7|13990.7|13994.9|13992.9|13992.3|13990.3|38
1649721660000|2022-04-12 00:01:00|13992.2|13990.2|13992.8|13990.8|13993.8|13991.8|13990.8|13988.8|35
1649721670000|2022-04-12 00:01:10|13992.7|13990.7|13990.9|13988.9|13993.7|13991.7|13990.9|13988.9|20
1649721680000|2022-04-12 00:01:20|13991|13989|13992.5|13990.5|13994|13992|13991|13989|45
1649721690000|2022-04-12 00:01:30|13992|13990|13991.7|13989.7|13993.5|13991.5|13991.4|13989.4|17
1649721700000|2022-04-12 00:01:40|13991.3|13989.3|13990.9|13988.9|13992.2|13990.2|13990.8|13988.8|12
1649721710000|2022-04-12 00:01:50|13991|13989|13992.5|13990.5|13992.5|13990.5|13991|13989|9
1649721720000|2022-04-12 00:02:00|13992.7|13990.7|13992|13990|13994.3|13992.3|13991.3|13989.3|12
1649721730000|2022-04-12 00:02:10|13991.8|13989.8|13989|13987|13992.2|13990.2|13988.2|13986.2|44
1649721740000|2022-04-12 00:02:20|13989.3|13987.3|13990.2|13988.2|13991.2|13989.2|13989.3|13987.3|12
1649721750000|2022-04-12 00:02:30|13990.3|13988.3|13990.3|13988.3|13991|13989|13990|13988|11
1649721760000|2022-04-12 00:02:40|13990.2|13988.2|13989.3|13987.3|13991.2|13989.2|13989.3|13987.3|9
1649721770000|2022-04-12 00:02:50|13989.4|13987.4|13994.4|13992.4|13994.9|13992.9|13989.3|13987.3|20
1649721780000|2022-04-12 00:03:00|13994.5|13992.5|13993|13991|13994.7|13992.7|13992.8|13990.8|17
1649721790000|2022-04-12 00:03:10|13992.9|13990.9|13992.3|13990.3|13993.3|13991.3|13992.3|13990.3|15
1649721800000|2022-04-12 00:03:20|13992.4|13990.4|13991.3|13989.3|13992.5|13990.5|13991|13989|6
1649721810000|2022-04-12 00:03:30|13991.4|13989.4|13993.4|13991.4|13994.2|13992.2|13991.3|13989.3|7
1649721820000|2022-04-12 00:03:40|13993.8|13991.8|13993.4|13991.4|13994|13992|13993.2|13991.2|8
1649721830000|2022-04-12 00:03:50|13993.3|13991.3|13992.4|13990.4|13993.7|13991.7|13991.9|13989.9|52
1649721840000|2022-04-12 00:04:00|13992.3|13990.3|13992.5|13990.5|13994.3|13992.3|13991.9|13989.9|9
1649721850000|2022-04-12 00:04:10|13992.4|13990.4|13991.8|13989.8|13992.5|13990.5|13991.2|13989.2|6
1649721860000|2022-04-12 00:04:20|13991.5|13989.5|13991.3|13989.3|13992.2|13990.2|13990.8|13988.8|11
1649721870000|2022-04-12 00:04:30|13991.2|13989.2|13990.3|13988.3|13991.5|13989.5|13990.2|13988.2|13
1649721880000|2022-04-12 00:04:40|13990.4|13988.4|13989.9|13987.9|13990.4|13988.4|13989.8|13987.8|5
1649721890000|2022-04-12 00:04:50|13989.8|13987.8|13989.3|13987.3|13989.8|13987.8|13988.3|13986.3|18
1649721900000|2022-04-12 00:05:00|13989.5|13987.5|13988.7|13986.7|13989.7|13987.7|13988.5|13986.5|14
1649721910000|2022-04-12 00:05:10|13988.5|13986.5|13989.8|13987.8|13990.4|13988.4|13988.3|13986.3|7
1649721920000|2022-04-12 00:05:20|13989.9|13987.9|13989.9|13987.9|13990|13988|13988|13986|15
1649721930000|2022-04-12 00:05:30|13990.2|13988.2|13988.8|13986.8|13990.3|13988.3|13988.4|13986.4|19
1649721940000|2022-04-12 00:05:40|13988.7|13986.7|13985.5|13983.5|13988.8|13986.8|13985|13983|35
1649721950000|2022-04-12 00:05:50|13985.4|13983.4|13985.8|13983.8|13985.8|13983.8|13985|13983|10
1649721960000|2022-04-12 00:06:00|13985.7|13983.7|13985.7|13983.7|13987.2|13985.2|13985.4|13983.4|13
1649721970000|2022-04-12 00:06:10|13985.5|13983.5|13986.2|13984.2|13986.2|13984.2|13985.3|13983.3|8
1649721980000|2022-04-12 00:06:20|13986|13984|13985.8|13983.8|13986.3|13984.3|13985.4|13983.4|4
1649721990000|2022-04-12 00:06:30|13985.9|13983.9|13987.3|13985.3|13987.3|13985.3|13985.9|13983.9|8
1649722000000|2022-04-12 00:06:40|13987.2|13985.2|13986.7|13984.7|13987.3|13985.3|13986.3|13984.3|6
1649722010000|2022-04-12 00:06:50|13987|13985|13987|13985|13987.3|13985.3|13986.4|13984.4|2
1649722020000|2022-04-12 00:07:00|13986.9|13984.9|13987.8|13985.8|13987.9|13985.9|13986.9|13984.9|3
1649722030000|2022-04-12 00:07:10|13987.9|13985.9|13989|13987|13989.4|13987.4|13987.5|13985.5|15
1649722040000|2022-04-12 00:07:20|13988.9|13986.9|13985.5|13983.5|13989|13987|13985.5|13983.5|17
1649722050000|2022-04-12 00:07:30|13985.4|13983.4|13983|13981|13985.8|13983.8|13982.7|13980.7|32
1649722060000|2022-04-12 00:07:40|13982.9|13980.9|13981.4|13979.4|13982.9|13980.9|13979.9|13977.9|37
1649722070000|2022-04-12 00:07:50|13981.5|13979.5|13982.5|13980.5|13982.8|13980.8|13981.3|13979.3|10
1649722080000|2022-04-12 00:08:00|13982.4|13980.4|13982.3|13980.3|13982.5|13980.5|13980|13978|19
1649722090000|2022-04-12 00:08:10|13982.7|13980.7|13982.5|13980.5|13983.4|13981.4|13982.3|13980.3|6
1649722100000|2022-04-12 00:08:20|13982.7|13980.7|13983.3|13981.3|13983.4|13981.4|13982.2|13980.2|5
1649722110000|2022-04-12 00:08:30|13983.4|13981.4|13985.4|13983.4|13985.8|13983.8|13983|13981|8
1649722120000|2022-04-12 00:08:40|13985.5|13983.5|13986|13984|13987.4|13985.4|13985.5|13983.5|20
1649722130000|2022-04-12 00:08:50|13986.2|13984.2|13985.7|13983.7|13986.2|13984.2|13985.7|13983.7|3
1649722140000|2022-04-12 00:09:00|13985.8|13983.8|13984.5|13982.5|13986.2|13984.2|13984.5|13982.5|6
1649722150000|2022-04-12 00:09:10|13984|13982|13984.8|13982.8|13984.8|13982.8|13984|13982|7
1649722160000|2022-04-12 00:09:20|13984.7|13982.7|13984.3|13982.3|13984.7|13982.7|13984.3|13982.3|0
1649722170000|2022-04-12 00:09:30|13984.2|13982.2|13981.7|13979.7|13984.2|13982.2|13981.7|13979.7|4
1649722180000|2022-04-12 00:09:40|13981.5|13979.5|13982.2|13980.2|13982.4|13980.4|13981.3|13979.3|18
1649722190000|2022-04-12 00:09:50|13982.3|13980.3|13981.3|13979.3|13982.3|13980.3|13981.2|13979.2|3
1649722200000|2022-04-12 00:10:00|13981|13979|13982|13980|13982.2|13980.2|13979.8|13977.8|8
1649722210000|2022-04-12 00:10:10|13981.9|13979.9|13981.3|13979.3|13982|13980|13981.2|13979.2|2
1649722220000|2022-04-12 00:10:20|13981.2|13979.2|13981.2|13979.2|13981.4|13979.4|13980.3|13978.3|1
1649722230000|2022-04-12 00:10:30|13981|13979|13979.9|13977.9|13981.4|13979.4|13979.9|13977.9|3
1649722240000|2022-04-12 00:10:40|13980|13978|13977.4|13975.4|13980|13978|13976.9|13974.9|29
1649722250000|2022-04-12 00:10:50|13977.3|13975.3|13974|13972|13977.3|13975.3|13974|13972|37
1649722260000|2022-04-12 00:11:00|13974.8|13972.8|13974.7|13972.7|13974.9|13972.9|13973.5|13971.5|54
1649722270000|2022-04-12 00:11:10|13975.4|13973.4|13975.8|13973.8|13975.9|13973.9|13974.9|13972.9|8
1649722280000|2022-04-12 00:11:20|13975.9|13973.9|13974.5|13972.5|13976|13974|13974.5|13972.5|19
1649722290000|2022-04-12 00:11:30|13974.7|13972.7|13975.2|13973.2|13975.3|13973.3|13974|13972|7
1649722300000|2022-04-12 00:11:40|13975.3|13973.3|13976|13974|13976.2|13974.2|13974.9|13972.9|7
1649722310000|2022-04-12 00:11:50|13975.9|13973.9|13974.7|13972.7|13976|13974|13974.7|13972.7|13
1649722320000|2022-04-12 00:12:00|13974.8|13972.8|13976.4|13974.4|13976.8|13974.8|13974.7|13972.7|57
1649722330000|2022-04-12 00:12:10|13976.5|13974.5|13978.3|13976.3|13978.9|13976.9|13976.5|13974.5|17
1649722340000|2022-04-12 00:12:20|13977.5|13975.5|13978.2|13976.2|13978.2|13976.2|13977.2|13975.2|7
1649722350000|2022-04-12 00:12:30|13978|13976|13978.9|13976.9|13978.9|13976.9|13977.7|13975.7|5
1649722360000|2022-04-12 00:12:40|13979|13977|13979|13977|13979.3|13977.3|13977.2|13975.2|20
1649722370000|2022-04-12 00:12:50|13979.2|13977.2|13979.5|13977.5|13980|13978|13979|13977|8
1649722380000|2022-04-12 00:13:00|13979.4|13977.4|13980|13978|13980.2|13978.2|13978.4|13976.4|18
1649722390000|2022-04-12 00:13:10|13980.2|13978.2|13980.2|13978.2|13980.5|13978.5|13980|13978|5
1649722400000|2022-04-12 00:13:20|13980.3|13978.3|13978.7|13976.7|13980.4|13978.4|13978.5|13976.5|11
1649722410000|2022-04-12 00:13:30|13978.5|13976.5|13978|13976|13979.2|13977.2|13978|13976|9
1649722420000|2022-04-12 00:13:40|13978.2|13976.2|13978|13976|13979|13977|13977.9|13975.9|0
1649722430000|2022-04-12 00:13:50|13978.3|13976.3|13976.9|13974.9|13978.3|13976.3|13975.5|13973.5|27
1649722440000|2022-04-12 00:14:00|13977|13975|13976.3|13974.3|13977.2|13975.2|13976.3|13974.3|6
1649722450000|2022-04-12 00:14:10|13976.4|13974.4|13974.3|13972.3|13976.5|13974.5|13973.4|13971.4|27
1649722460000|2022-04-12 00:14:20|13974.2|13972.2|13975.3|13973.3|13975.3|13973.3|13973.4|13971.4|9
1649722470000|2022-04-12 00:14:30|13975.2|13973.2|13975.2|13973.2|13975.4|13973.4|13975|13973|3
1649722480000|2022-04-12 00:14:40|13975.3|13973.3|13976.5|13974.5|13976.5|13974.5|13975.3|13973.3|5
1649722490000|2022-04-12 00:14:50|13974.8|13972.8|13975.5|13973.5|13975.9|13973.9|13974.4|13972.4|41
1649722500000|2022-04-12 00:15:00|13975.4|13973.4|13978.4|13976.4|13978.4|13976.4|13974.8|13972.8|11
1649722510000|2022-04-12 00:15:10|13978.3|13976.3|13974.8|13972.8|13978.3|13976.3|13974.8|13972.8|15
1649722520000|2022-04-12 00:15:20|13974.9|13972.9|13975.4|13973.4|13975.4|13973.4|13974|13972|18
1649722530000|2022-04-12 00:15:30|13975.5|13973.5|13975.4|13973.4|13975.9|13973.9|13974.9|13972.9|4
1649722540000|2022-04-12 00:15:40|13975.3|13973.3|13974.5|13972.5|13976|13974|13974|13972|22
1649722550000|2022-04-12 00:15:50|13974.4|13972.4|13974.2|13972.2|13976.2|13974.2|13973.9|13971.9|35
1649722560000|2022-04-12 00:16:00|13974|13972|13976.8|13974.8|13976.8|13974.8|13974|13972|17
1649722570000|2022-04-12 00:16:10|13976.7|13974.7|13977.2|13975.2|13978|13976|13976.7|13974.7|30
1649722580000|2022-04-12 00:16:20|13977.3|13975.3|13979.7|13977.7|13979.7|13977.7|13977.3|13975.3|6
1649722590000|2022-04-12 00:16:30|13979.5|13977.5|13983.2|13981.2|13983.2|13981.2|13979.5|13977.5|48
1649722600000|2022-04-12 00:16:40|13983.3|13981.3|13984.4|13982.4|13985.9|13983.9|13983.3|13981.3|52
1649722610000|2022-04-12 00:16:50|13984.3|13982.3|13979.7|13977.7|13984.5|13982.5|13979.5|13977.5|44
1649722620000|2022-04-12 00:17:00|13979.8|13977.8|13979.2|13977.2|13980.2|13978.2|13978.2|13976.2|20
1649722630000|2022-04-12 00:17:10|13979.5|13977.5|13978.5|13976.5|13979.8|13977.8|13978.5|13976.5|8
1649722640000|2022-04-12 00:17:20|13978.4|13976.4|13976.5|13974.5|13978.4|13976.4|13975.5|13973.5|13
1649722650000|2022-04-12 00:17:30|13976.4|13974.4|13977.9|13975.9|13978.5|13976.5|13976|13974|5
1649722660000|2022-04-12 00:17:40|13978|13976|13979.2|13977.2|13979.2|13977.2|13977.9|13975.9|8
1649722670000|2022-04-12 00:17:50|13978.8|13976.8|13979.3|13977.3|13979.3|13977.3|13978|13976|22
1649722680000|2022-04-12 00:18:00|13979.8|13977.8|13982.3|13980.3|13982.4|13980.4|13979.5|13977.5|29
1649722690000|2022-04-12 00:18:10|13982.7|13980.7|13985.5|13983.5|13985.8|13983.8|13982.4|13980.4|14
1649722700000|2022-04-12 00:18:20|13985.4|13983.4|13986.9|13984.9|13986.9|13984.9|13984.7|13982.7|13
1649722710000|2022-04-12 00:18:30|13986.8|13984.8|13988.3|13986.3|13989.2|13987.2|13986.8|13984.8|34
1649722720000|2022-04-12 00:18:40|13988.7|13986.7|13991.2|13989.2|13991.2|13989.2|13987.3|13985.3|27
1649722730000|2022-04-12 00:18:50|13991.9|13989.9|13990.8|13988.8|13992|13990|13989.5|13987.5|34
1649722740000|2022-04-12 00:19:00|13990.5|13988.5|13993.5|13991.5|13993.5|13991.5|13990.5|13988.5|41
1649722750000|2022-04-12 00:19:10|13993.4|13991.4|13992.2|13990.2|13993.5|13991.5|13991|13989|21
1649722760000|2022-04-12 00:19:20|13992|13990|13990|13988|13992|13990|13989.9|13987.9|19
1649722770000|2022-04-12 00:19:30|13989.9|13987.9|13989|13987|13990|13988|13988.7|13986.7|16
1649722780000|2022-04-12 00:19:40|13988.9|13986.9|13989.4|13987.4|13989.4|13987.4|13988.9|13986.9|5
1649722790000|2022-04-12 00:19:50|13988.2|13986.2|13984.4|13982.4|13988.2|13986.2|13983.9|13981.9|49
1649722800000|2022-04-12 00:20:00|13984.5|13982.5|13985.4|13983.4|13986.3|13984.3|13984.5|13982.5|21
1649722810000|2022-04-12 00:20:10|13985.5|13983.5|13984.2|13982.2|13986.5|13984.5|13982.9|13980.9|25
1649722820000|2022-04-12 00:20:20|13984.3|13982.3|13984|13982|13985.3|13983.3|13984|13982|12
1649722830000|2022-04-12 00:20:30|13984.3|13982.3|13984|13982|13984.3|13982.3|13982.9|13980.9|10
1649722840000|2022-04-12 00:20:40|13983.9|13981.9|13984.5|13982.5|13984.5|13982.5|13982.8|13980.8|29
1649722850000|2022-04-12 00:20:50|13984.7|13982.7|13985.5|13983.5|13987.5|13985.5|13984.4|13982.4|29
1649722860000|2022-04-12 00:21:00|13985.9|13983.9|13988.9|13986.9|13989.8|13987.8|13985.9|13983.9|14
1649722870000|2022-04-12 00:21:10|13989.3|13987.3|13985.3|13983.3|13989.3|13987.3|13985.3|13983.3|11
1649722880000|2022-04-12 00:21:20|13985.2|13983.2|13984|13982|13985.4|13983.4|13983.9|13981.9|9
1649722890000|2022-04-12 00:21:30|13983.7|13981.7|13984.5|13982.5|13985.3|13983.3|13983.7|13981.7|10
1649722900000|2022-04-12 00:21:40|13984.7|13982.7|13982.9|13980.9|13984.8|13982.8|13982.8|13980.8|5
1649722910000|2022-04-12 00:21:50|13982.4|13980.4|13983.2|13981.2|13984.9|13982.9|13982.4|13980.4|26
1649722920000|2022-04-12 00:22:00|13983.3|13981.3|13982.3|13980.3|13983.4|13981.4|13982.3|13980.3|1
1649722930000|2022-04-12 00:22:10|13982.2|13980.2|13983.4|13981.4|13983.4|13981.4|13981.4|13979.4|11
1649722940000|2022-04-12 00:22:20|13983.3|13981.3|13984|13982|13984|13982|13982.9|13980.9|3
1649722950000|2022-04-12 00:22:30|13983.9|13981.9|13986.3|13984.3|13986.5|13984.5|13983.9|13981.9|24
1649722960000|2022-04-12 00:22:40|13986.2|13984.2|13986.5|13984.5|13987|13985|13986.2|13984.2|3
1649722970000|2022-04-12 00:22:50|13986.4|13984.4|13985.8|13983.8|13986.5|13984.5|13985.3|13983.3|15
1649722980000|2022-04-12 00:23:00|13985.7|13983.7|13985.3|13983.3|13986.2|13984.2|13984.7|13982.7|6
1649722990000|2022-04-12 00:23:10|13984.9|13982.9|13987.2|13985.2|13988.3|13986.3|13984.9|13982.9|13
1649723000000|2022-04-12 00:23:20|13987.3|13985.3|13986.7|13984.7|13987.3|13985.3|13986.5|13984.5|4
1649723010000|2022-04-12 00:23:30|13986.5|13984.5|13987.3|13985.3|13987.3|13985.3|13986.5|13984.5|6
1649723020000|2022-04-12 00:23:40|13987.4|13985.4|13989|13987|13989|13987|13986.8|13984.8|14
1649723030000|2022-04-12 00:23:50|13988.8|13986.8|13987.8|13985.8|13989.4|13987.4|13987.3|13985.3|6
1649723040000|2022-04-12 00:24:00|13987.9|13985.9|13986.7|13984.7|13988.2|13986.2|13986.3|13984.3|23
1649723050000|2022-04-12 00:24:10|13986.8|13984.8|13989.4|13987.4|13990.2|13988.2|13986.7|13984.7|19
1649723060000|2022-04-12 00:24:20|13989.8|13987.8|13993.4|13991.4|13994.2|13992.2|13989.8|13987.8|38
1649723070000|2022-04-12 00:24:30|13993.3|13991.3|13991.9|13989.9|13994|13992|13991.9|13989.9|28
1649723080000|2022-04-12 00:24:40|13991.7|13989.7|13993|13991|13993.5|13991.5|13991.5|13989.5|10
1649723090000|2022-04-12 00:24:50|13992.8|13990.8|13991|13989|13993|13991|13991|13989|8
1649723100000|2022-04-12 00:25:00|13990.8|13988.8|13991.8|13989.8|13992.2|13990.2|13990.8|13988.8|15
1649723110000|2022-04-12 00:25:10|13991.9|13989.9|13991.8|13989.8|13991.9|13989.9|13991.4|13989.4|3
1649723120000|2022-04-12 00:25:20|13991.7|13989.7|13990.4|13988.4|13991.9|13989.9|13989.8|13987.8|19
1649723130000|2022-04-12 00:25:30|13990.7|13988.7|13991.8|13989.8|13992.3|13990.3|13990.7|13988.7|14
1649723140000|2022-04-12 00:25:40|13992.2|13990.2|13990.9|13988.9|13992.2|13990.2|13990.9|13988.9|4
1649723150000|2022-04-12 00:25:50|13991|13989|13990.9|13988.9|13991.2|13989.2|13990.9|13988.9|2
1649723160000|2022-04-12 00:26:00|13991|13989|13994.5|13992.5|13994.9|13992.9|13991|13989|106
1649723170000|2022-04-12 00:26:10|13994.4|13992.4|13996|13994|13997.3|13995.3|13994.4|13992.4|96
1649723180000|2022-04-12 00:26:20|13996.2|13994.2|13996.7|13994.7|13997|13995|13995.9|13993.9|11
1649723190000|2022-04-12 00:26:30|13996.8|13994.8|13996.3|13994.3|13997.5|13995.5|13996.3|13994.3|17
1649723200000|2022-04-12 00:26:40|13996.4|13994.4|13995.5|13993.5|13996.8|13994.8|13994.2|13992.2|12
1649723210000|2022-04-12 00:26:50|13995.7|13993.7|13996.5|13994.5|13996.8|13994.8|13995.5|13993.5|6
1649723220000|2022-04-12 00:27:00|13997.2|13995.2|13996.9|13994.9|13997.7|13995.7|13994.2|13992.2|48
1649723230000|2022-04-12 00:27:10|13996.7|13994.7|13995.5|13993.5|13996.8|13994.8|13994.8|13992.8|55
1649723240000|2022-04-12 00:27:20|13995.9|13993.9|13994.9|13992.9|13995.9|13993.9|13994.3|13992.3|3
1649723250000|2022-04-12 00:27:30|13994.8|13992.8|13994.4|13992.4|13996.5|13994.5|13994.4|13992.4|15
1649723260000|2022-04-12 00:27:40|13994.5|13992.5|13995.9|13993.9|13996|13994|13994.4|13992.4|7
1649723270000|2022-04-12 00:27:50|13995.8|13993.8|13996.2|13994.2|13996.5|13994.5|13994.7|13992.7|14
1649723280000|2022-04-12 00:28:00|13996.4|13994.4|13992.9|13990.9|13996.7|13994.7|13991|13989|39
1649723290000|2022-04-12 00:28:10|13992.8|13990.8|13989.8|13987.8|13992.9|13990.9|13989.7|13987.7|11
1649723300000|2022-04-12 00:28:20|13989.3|13987.3|13988.7|13986.7|13990.3|13988.3|13988.3|13986.3|47
1649723310000|2022-04-12 00:28:30|13988|13986|13990.8|13988.8|13990.9|13988.9|13987.4|13985.4|14
1649723320000|2022-04-12 00:28:40|13990.9|13988.9|13991|13989|13992.2|13990.2|13990.9|13988.9|3
1649723330000|2022-04-12 00:28:50|13991.2|13989.2|13990.3|13988.3|13991.7|13989.7|13990.3|13988.3|3
1649723340000|2022-04-12 00:29:00|13990.2|13988.2|13989.8|13987.8|13990.9|13988.9|13989|13987|5
1649723350000|2022-04-12 00:29:10|13990|13988|13988.8|13986.8|13990|13988|13988.7|13986.7|7
1649723360000|2022-04-12 00:29:20|13988.7|13986.7|13986|13984|13988.7|13986.7|13985.9|13983.9|47
1649723370000|2022-04-12 00:29:30|13986.7|13984.7|13987.8|13985.8|13988|13986|13985.9|13983.9|22
1649723380000|2022-04-12 00:29:40|13987.7|13985.7|13989.4|13987.4|13989.4|13987.4|13987.7|13985.7|16
1649723390000|2022-04-12 00:29:50|13989.3|13987.3|13989.8|13987.8|13989.8|13987.8|13989|13987|5
1649723400000|2022-04-12 00:30:00|13989.7|13987.7|13993|13991|13995.3|13993.3|13989.3|13987.3|32
1649723410000|2022-04-12 00:30:10|13993.2|13991.2|13992.7|13990.7|13993.2|13991.2|13991.7|13989.7|1
1649723420000|2022-04-12 00:30:20|13992.8|13990.8|13992.4|13990.4|13992.8|13990.8|13991.9|13989.9|2
1649723430000|2022-04-12 00:30:30|13992|13990|13992|13990|13992.7|13990.7|13991.9|13989.9|6
1649723440000|2022-04-12 00:30:40|13992.2|13990.2|13993.3|13991.3|13994.7|13992.7|13992.2|13990.2|10
1649723450000|2022-04-12 00:30:50|13993.2|13991.2|13992.3|13990.3|13994|13992|13992.2|13990.2|7
1649723460000|2022-04-12 00:31:00|13992.2|13990.2|13993|13991|13993|13991|13991.8|13989.8|4
1649723470000|2022-04-12 00:31:10|13993.2|13991.2|13992.5|13990.5|13993.7|13991.7|13992.5|13990.5|8
1649723480000|2022-04-12 00:31:20|13992|13990|13991.3|13989.3|13992.5|13990.5|13991.3|13989.3|5
1649723490000|2022-04-12 00:31:30|13990.3|13988.3|13989.5|13987.5|13990.3|13988.3|13989|13987|23
1649723500000|2022-04-12 00:31:40|13989.7|13987.7|13989.4|13987.4|13990.3|13988.3|13989.2|13987.2|3
1649723510000|2022-04-12 00:31:50|13989.5|13987.5|13989.3|13987.3|13989.8|13987.8|13989.3|13987.3|2
1649723520000|2022-04-12 00:32:00|13989.2|13987.2|13989.2|13987.2|13989.7|13987.7|13987.7|13985.7|23
1649723530000|2022-04-12 00:32:10|13989|13987|13987.9|13985.9|13989.2|13987.2|13987.3|13985.3|5
1649723540000|2022-04-12 00:32:20|13988.2|13986.2|13988|13986|13988.2|13986.2|13987.5|13985.5|4
1649723550000|2022-04-12 00:32:30|13987.8|13985.8|13985.5|13983.5|13987.9|13985.9|13985.4|13983.4|17
1649723560000|2022-04-12 00:32:40|13985.8|13983.8|13986.5|13984.5|13987.2|13985.2|13985.5|13983.5|5
1649723570000|2022-04-12 00:32:50|13986.4|13984.4|13986.9|13984.9|13987.5|13985.5|13986.4|13984.4|8
1649723580000|2022-04-12 00:33:00|13987|13985|13987.5|13985.5|13987.5|13985.5|13986.3|13984.3|7
1649723590000|2022-04-12 00:33:10|13987.7|13985.7|13987.5|13985.5|13988|13986|13987.3|13985.3|1
1649723600000|2022-04-12 00:33:20|13987.8|13985.8|13987|13985|13989.2|13987.2|13986.9|13984.9|16
1649723610000|2022-04-12 00:33:30|13986.9|13984.9|13986.8|13984.8|13986.9|13984.9|13985.8|13983.8|10
1649723620000|2022-04-12 00:33:40|13987.2|13985.2|13987.5|13985.5|13987.7|13985.7|13986.8|13984.8|5
1649723630000|2022-04-12 00:33:50|13987.4|13985.4|13985.7|13983.7|13987.4|13985.4|13985.7|13983.7|7
1649723640000|2022-04-12 00:34:00|13985.8|13983.8|13986.7|13984.7|13986.7|13984.7|13985.8|13983.8|2
1649723650000|2022-04-12 00:34:10|13986.5|13984.5|13986.3|13984.3|13986.5|13984.5|13985.8|13983.8|5
1649723660000|2022-04-12 00:34:20|13986.2|13984.2|13985.9|13983.9|13986.2|13984.2|13983.5|13981.5|66
1649723670000|2022-04-12 00:34:30|13985.5|13983.5|13985|13983|13985.5|13983.5|13982.5|13980.5|43
1649723680000|2022-04-12 00:34:40|13984.8|13982.8|13984.9|13982.9|13985.8|13983.8|13984.3|13982.3|10
1649723690000|2022-04-12 00:34:50|13984.8|13982.8|13984.9|13982.9|13985.2|13983.2|13984.8|13982.8|2
1649723700000|2022-04-12 00:35:00|13984.8|13982.8|13985.4|13983.4|13985.5|13983.5|13984.8|13982.8|5
1649723710000|2022-04-12 00:35:10|13985.5|13983.5|13987.9|13985.9|13987.9|13985.9|13985.5|13983.5|26
1649723720000|2022-04-12 00:35:20|13988|13986|13988.3|13986.3|13989.8|13987.8|13987.3|13985.3|15
1649723730000|2022-04-12 00:35:30|13988.4|13986.4|13992.7|13990.7|13992.7|13990.7|13988.3|13986.3|40
1649723740000|2022-04-12 00:35:40|13992.8|13990.8|13989.3|13987.3|13993.5|13991.5|13988|13986|19
1649723750000|2022-04-12 00:35:50|13989.4|13987.4|13988.7|13986.7|13990.3|13988.3|13988.7|13986.7|5
1649723760000|2022-04-12 00:36:00|13988.5|13986.5|13986.7|13984.7|13988.8|13986.8|13986.7|13984.7|16
1649723770000|2022-04-12 00:36:10|13986.8|13984.8|13986.5|13984.5|13987.2|13985.2|13986.3|13984.3|2
1649723780000|2022-04-12 00:36:20|13986.7|13984.7|13984.7|13982.7|13987.5|13985.5|13984|13982|31
1649723790000|2022-04-12 00:36:30|13984.8|13982.8|13983.9|13981.9|13984.9|13982.9|13983.9|13981.9|9
1649723800000|2022-04-12 00:36:40|13984|13982|13985.3|13983.3|13985.7|13983.7|13984|13982|6
1649723810000|2022-04-12 00:36:50|13985.4|13983.4|13984.3|13982.3|13985.4|13983.4|13983.5|13981.5|17
1649723820000|2022-04-12 00:37:00|13984.4|13982.4|13983.7|13981.7|13985.3|13983.3|13983.5|13981.5|12
1649723830000|2022-04-12 00:37:10|13983.5|13981.5|13982.5|13980.5|13983.7|13981.7|13982.2|13980.2|8
1649723840000|2022-04-12 00:37:20|13982.4|13980.4|13981.9|13979.9|13982.4|13980.4|13980|13978|40
1649723850000|2022-04-12 00:37:30|13981.8|13979.8|13980|13978|13981.8|13979.8|13979.8|13977.8|22
1649723860000|2022-04-12 00:37:40|13979.9|13977.9|13980.5|13978.5|13980.9|13978.9|13979.8|13977.8|15
1649723870000|2022-04-12 00:37:50|13980|13978|13979.8|13977.8|13980|13978|13979.8|13977.8|8
1649723880000|2022-04-12 00:38:00|13979.7|13977.7|13980.5|13978.5|13981|13979|13979.7|13977.7|6
1649723890000|2022-04-12 00:38:10|13980.4|13978.4|13982|13980|13982|13980|13980.3|13978.3|12
1649723900000|2022-04-12 00:38:20|13982.7|13980.7|13982.8|13980.8|13982.9|13980.9|13982.5|13980.5|5
1649723910000|2022-04-12 00:38:30|13982.7|13980.7|13981.8|13979.8|13982.7|13980.7|13980.7|13978.7|2
1649723920000|2022-04-12 00:38:40|13981.9|13979.9|13981.8|13979.8|13982.3|13980.3|13981.2|13979.2|2
1649723930000|2022-04-12 00:38:50|13982|13980|13981|13979|13982.2|13980.2|13981|13979|4
1649723940000|2022-04-12 00:39:00|13981.2|13979.2|13980.4|13978.4|13981.5|13979.5|13980.4|13978.4|1
1649723950000|2022-04-12 00:39:10|13980.7|13978.7|13982|13980|13982.2|13980.2|13980.7|13978.7|0
1649723960000|2022-04-12 00:39:20|13981.5|13979.5|13981.8|13979.8|13982|13980|13980.9|13978.9|16
1649723970000|2022-04-12 00:39:30|13981.9|13979.9|13981.5|13979.5|13982|13980|13980.9|13978.9|3
1649723980000|2022-04-12 00:39:40|13981.7|13979.7|13982.3|13980.3|13982.3|13980.3|13981.5|13979.5|8
1649723990000|2022-04-12 00:39:50|13982.2|13980.2|13981.3|13979.3|13982.3|13980.3|13981|13979|4
1649724000000|2022-04-12 00:40:00|13981.4|13979.4|13982|13980|13982.3|13980.3|13981.4|13979.4|4
1649724010000|2022-04-12 00:40:10|13981.9|13979.9|13980.9|13978.9|13981.9|13979.9|13980.7|13978.7|7
1649724020000|2022-04-12 00:40:20|13981.4|13979.4|13981|13979|13981.4|13979.4|13980.5|13978.5|3
1649724030000|2022-04-12 00:40:30|13981.3|13979.3|13981.3|13979.3|13981.8|13979.8|13981.3|13979.3|1
1649724040000|2022-04-12 00:40:40|13981.4|13979.4|13981.8|13979.8|13982.8|13980.8|13981.3|13979.3|5
1649724050000|2022-04-12 00:40:50|13981.7|13979.7|13981.4|13979.4|13982|13980|13981.2|13979.2|2
1649724060000|2022-04-12 00:41:00|13981.5|13979.5|13980.3|13978.3|13981.7|13979.7|13979.9|13977.9|5
1649724070000|2022-04-12 00:41:10|13980|13978|13981.4|13979.4|13981.4|13979.4|13979.4|13977.4|12
1649724080000|2022-04-12 00:41:20|13981.5|13979.5|13981.7|13979.7|13981.8|13979.8|13981.2|13979.2|6
1649724090000|2022-04-12 00:41:30|13981.8|13979.8|13981.8|13979.8|13982|13980|13981.8|13979.8|14
1649724100000|2022-04-12 00:41:40|13981.9|13979.9|13981.9|13979.9|13981.9|13979.9|13980.8|13978.8|6
1649724110000|2022-04-12 00:41:50|13981.8|13979.8|13982.2|13980.2|13982.7|13980.7|13981.4|13979.4|4
1649724120000|2022-04-12 00:42:00|13982|13980|13980.2|13978.2|13982|13980|13979.7|13977.7|23
1649724130000|2022-04-12 00:42:10|13979.8|13977.8|13980.5|13978.5|13980.5|13978.5|13979.8|13977.8|21
1649724140000|2022-04-12 00:42:20|13980.4|13978.4|13981.3|13979.3|13981.7|13979.7|13980.3|13978.3|11
1649724150000|2022-04-12 00:42:30|13981.2|13979.2|13979.3|13977.3|13981.2|13979.2|13979|13977|18
1649724160000|2022-04-12 00:42:40|13979.5|13977.5|13978.8|13976.8|13979.7|13977.7|13978.7|13976.7|7
1649724170000|2022-04-12 00:42:50|13978.7|13976.7|13979.2|13977.2|13979.3|13977.3|13978.2|13976.2|4
1649724180000|2022-04-12 00:43:00|13978.8|13976.8|13978.2|13976.2|13978.8|13976.8|13977.4|13975.4|10
1649724190000|2022-04-12 00:43:10|13979.2|13977.2|13978.4|13976.4|13979.4|13977.4|13977.9|13975.9|7
1649724200000|2022-04-12 00:43:20|13978.3|13976.3|13978.9|13976.9|13979|13977|13978.3|13976.3|0
1649724210000|2022-04-12 00:43:30|13979.4|13977.4|13978.7|13976.7|13979.4|13977.4|13978.4|13976.4|2
1649724220000|2022-04-12 00:43:40|13978.5|13976.5|13978.4|13976.4|13978.5|13976.5|13978.2|13976.2|0
1649724230000|2022-04-12 00:43:50|13978.8|13976.8|13978.2|13976.2|13979.2|13977.2|13978.2|13976.2|3
1649724240000|2022-04-12 00:44:00|13978|13976|13978|13976|13978.8|13976.8|13977.5|13975.5|10
1649724250000|2022-04-12 00:44:10|13978.2|13976.2|13977.5|13975.5|13978.2|13976.2|13977.4|13975.4|9
1649724260000|2022-04-12 00:44:20|13977.9|13975.9|13978|13976|13978.2|13976.2|13977.4|13975.4|3
1649724270000|2022-04-12 00:44:30|13977.9|13975.9|13978|13976|13978|13976|13977.9|13975.9|1
1649724280000|2022-04-12 00:44:40|13978.2|13976.2|13977.5|13975.5|13978.2|13976.2|13977.5|13975.5|9
1649724290000|2022-04-12 00:44:50|13977.4|13975.4|13977.5|13975.5|13977.7|13975.7|13977.3|13975.3|4
1649724300000|2022-04-12 00:45:00|13977.4|13975.4|13968.4|13966.4|13977.8|13975.8|13968.4|13966.4|214
1649724310000|2022-04-12 00:45:10|13968.7|13966.7|13965.2|13963.2|13969.2|13967.2|13964.9|13962.9|138
1649724320000|2022-04-12 00:45:20|13965.3|13963.3|13968|13966|13969.2|13967.2|13965.3|13963.3|51
1649724330000|2022-04-12 00:45:30|13967.9|13965.9|13967.3|13965.3|13968|13966|13966.9|13964.9|13
1649724340000|2022-04-12 00:45:40|13967.4|13965.4|13967.4|13965.4|13968.2|13966.2|13966.2|13964.2|56
1649724350000|2022-04-12 00:45:50|13967.5|13965.5|13966.5|13964.5|13967.5|13965.5|13966.4|13964.4|16
1649724360000|2022-04-12 00:46:00|13967|13965|13967.8|13965.8|13968.7|13966.7|13967|13965|13
1649724370000|2022-04-12 00:46:10|13967.3|13965.3|13966.5|13964.5|13967.9|13965.9|13966.5|13964.5|50
1649724380000|2022-04-12 00:46:20|13966.4|13964.4|13966.2|13964.2|13966.5|13964.5|13964.9|13962.9|46
1649724390000|2022-04-12 00:46:30|13968|13966|13967.3|13965.3|13968.3|13966.3|13966.4|13964.4|48
1649724400000|2022-04-12 00:46:40|13967.2|13965.2|13966.8|13964.8|13970|13968|13966.5|13964.5|44
1649724410000|2022-04-12 00:46:50|13966.9|13964.9|13967.2|13965.2|13968|13966|13966.5|13964.5|21
1649724420000|2022-04-12 00:47:00|13967|13965|13964.8|13962.8|13968|13966|13964.8|13962.8|33
1649724430000|2022-04-12 00:47:10|13965|13963|13960|13958|13965.8|13963.8|13959.8|13957.8|239
1649724440000|2022-04-12 00:47:20|13959.9|13957.9|13962|13960|13962.3|13960.3|13959.8|13957.8|50
1649724450000|2022-04-12 00:47:30|13961.9|13959.9|13964.4|13962.4|13965|13963|13961.8|13959.8|21
1649724460000|2022-04-12 00:47:40|13964.5|13962.5|13964.3|13962.3|13965|13963|13964.2|13962.2|17
1649724470000|2022-04-12 00:47:50|13964|13962|13962.4|13960.4|13964.3|13962.3|13962.3|13960.3|13
1649724480000|2022-04-12 00:48:00|13962.5|13960.5|13961.5|13959.5|13963.2|13961.2|13961.5|13959.5|29
1649724490000|2022-04-12 00:48:10|13962|13960|13963.3|13961.3|13963.7|13961.7|13961.5|13959.5|48
1649724500000|2022-04-12 00:48:20|13963.5|13961.5|13965.3|13963.3|13965.4|13963.4|13962.9|13960.9|17
1649724510000|2022-04-12 00:48:30|13965.2|13963.2|13965.9|13963.9|13966|13964|13965|13963|13
1649724520000|2022-04-12 00:48:40|13966|13964|13965.3|13963.3|13966|13964|13965.2|13963.2|2
1649724530000|2022-04-12 00:48:50|13965.5|13963.5|13966|13964|13966|13964|13965.2|13963.2|3
1649724540000|2022-04-12 00:49:00|13966.3|13964.3|13966.3|13964.3|13966.7|13964.7|13965.5|13963.5|20
1649724550000|2022-04-12 00:49:10|13966.4|13964.4|13964.3|13962.3|13966.4|13964.4|13964.3|13962.3|12
1649724560000|2022-04-12 00:49:20|13964.2|13962.2|13963.7|13961.7|13964.5|13962.5|13963.4|13961.4|6
1649724570000|2022-04-12 00:49:30|13963.5|13961.5|13964.7|13962.7|13965.4|13963.4|13963|13961|12
1649724580000|2022-04-12 00:49:40|13964.8|13962.8|13963|13961|13965.2|13963.2|13962.9|13960.9|16
1649724590000|2022-04-12 00:49:50|13962.3|13960.3|13963|13961|13964.4|13962.4|13962.3|13960.3|22
1649724600000|2022-04-12 00:50:00|13963.2|13961.2|13963|13961|13963.7|13961.7|13962.8|13960.8|7
1649724610000|2022-04-12 00:50:10|13962.9|13960.9|13962.8|13960.8|13964.3|13962.3|13962.3|13960.3|22
1649724620000|2022-04-12 00:50:20|13962.9|13960.9|13960|13958|13962.9|13960.9|13959.5|13957.5|44
1649724630000|2022-04-12 00:50:30|13960.2|13958.2|13954.7|13952.7|13960.2|13958.2|13954.7|13952.7|132
1649724640000|2022-04-12 00:50:40|13953.8|13951.8|13954.5|13952.5|13954.5|13952.5|13951.5|13949.5|71
1649724650000|2022-04-12 00:50:50|13956|13954|13953|13951|13956|13954|13949.9|13947.9|103
1649724660000|2022-04-12 00:51:00|13953.2|13951.2|13954.8|13952.8|13956.3|13954.3|13953.2|13951.2|61
1649724670000|2022-04-12 00:51:10|13954.7|13952.7|13954.9|13952.9|13955.2|13953.2|13953.8|13951.8|18
1649724680000|2022-04-12 00:51:20|13954.8|13952.8|13955.4|13953.4|13955.9|13953.9|13953.9|13951.9|24
1649724690000|2022-04-12 00:51:30|13955.3|13953.3|13956.4|13954.4|13956.7|13954.7|13955.3|13953.3|8
1649724700000|2022-04-12 00:51:40|13956.3|13954.3|13955.8|13953.8|13956.8|13954.8|13955.3|13953.3|15
1649724710000|2022-04-12 00:51:50|13955.7|13953.7|13955.8|13953.8|13956.9|13954.9|13954.5|13952.5|50
1649724720000|2022-04-12 00:52:00|13955.7|13953.7|13956|13954|13956.9|13954.9|13954.9|13952.9|18
1649724730000|2022-04-12 00:52:10|13956.2|13954.2|13956.8|13954.8|13957.2|13955.2|13956.2|13954.2|12
1649724740000|2022-04-12 00:52:20|13956.9|13954.9|13956.5|13954.5|13956.9|13954.9|13954.7|13952.7|32
1649724750000|2022-04-12 00:52:30|13956.2|13954.2|13955.2|13953.2|13956.7|13954.7|13955.2|13953.2|20
1649724760000|2022-04-12 00:52:40|13955.3|13953.3|13954.7|13952.7|13955.3|13953.3|13954.4|13952.4|13
1649724770000|2022-04-12 00:52:50|13954.8|13952.8|13953.3|13951.3|13954.8|13952.8|13952.3|13950.3|43
1649724780000|2022-04-12 00:53:00|13953|13951|13951.7|13949.7|13953.3|13951.3|13951.2|13949.2|25
1649724790000|2022-04-12 00:53:10|13951.8|13949.8|13952.3|13950.3|13952.7|13950.7|13951|13949|27
1649724800000|2022-04-12 00:53:20|13952.5|13950.5|13953.2|13951.2|13953.2|13951.2|13952.3|13950.3|17
1649724810000|2022-04-12 00:53:30|13952.9|13950.9|13952.8|13950.8|13953.7|13951.7|13952.3|13950.3|28
1649724820000|2022-04-12 00:53:40|13952.7|13950.7|13952|13950|13953|13951|13951.8|13949.8|9
1649724830000|2022-04-12 00:53:50|13952.8|13950.8|13952.4|13950.4|13953.3|13951.3|13952.4|13950.4|10
1649724840000|2022-04-12 00:54:00|13952.5|13950.5|13951|13949|13952.9|13950.9|13950.9|13948.9|12
1649724850000|2022-04-12 00:54:10|13951.8|13949.8|13951.9|13949.9|13953.2|13951.2|13951|13949|24
1649724860000|2022-04-12 00:54:20|13951.7|13949.7|13949.8|13947.8|13951.9|13949.9|13949.5|13947.5|27
1649724870000|2022-04-12 00:54:30|13949.3|13947.3|13947.8|13945.8|13949.5|13947.5|13947.7|13945.7|68
1649724880000|2022-04-12 00:54:40|13947.9|13945.9|13947.9|13945.9|13948|13946|13947.3|13945.3|34
1649724890000|2022-04-12 00:54:50|13948|13946|13947.9|13945.9|13948.4|13946.4|13947.5|13945.5|41
1649724900000|2022-04-12 00:55:00|13947.8|13945.8|13947.5|13945.5|13950.7|13948.7|13944.4|13942.4|134
1649724910000|2022-04-12 00:55:10|13947.4|13945.4|13945.4|13943.4|13947.7|13945.7|13945.4|13943.4|33
1649724920000|2022-04-12 00:55:20|13945.3|13943.3|13945|13943|13945.8|13943.8|13941.2|13939.2|97
1649724930000|2022-04-12 00:55:30|13944.8|13942.8|13944.9|13942.9|13945.4|13943.4|13944.2|13942.2|21
1649724940000|2022-04-12 00:55:40|13945|13943|13937|13935|13945.4|13943.4|13935.5|13933.5|177
1649724950000|2022-04-12 00:55:50|13937.9|13935.9|13938.2|13936.2|13939.5|13937.5|13936.9|13934.9|46
1649724960000|2022-04-12 00:56:00|13937.3|13935.3|13937.2|13935.2|13937.5|13935.5|13935.9|13933.9|46
1649724970000|2022-04-12 00:56:10|13937|13935|13939.5|13937.5|13939.9|13937.9|13936.8|13934.8|52
1649724980000|2022-04-12 00:56:20|13939.7|13937.7|13931.7|13929.7|13939.7|13937.7|13931.7|13929.7|191
1649724990000|2022-04-12 00:56:30|13931.5|13929.5|13933.5|13931.5|13933.5|13931.5|13931.2|13929.2|68
1649725000000|2022-04-12 00:56:40|13933.9|13931.9|13932.2|13930.2|13934.2|13932.2|13930.9|13928.9|47
1649725010000|2022-04-12 00:56:50|13932.3|13930.3|13932.2|13930.2|13933.2|13931.2|13930.9|13928.9|71
1649725020000|2022-04-12 00:57:00|13931.2|13929.2|13933.2|13931.2|13933.3|13931.3|13929.5|13927.5|86
1649725030000|2022-04-12 00:57:10|13934.2|13932.2|13935.5|13933.5|13935.7|13933.7|13933.4|13931.4|38
1649725040000|2022-04-12 00:57:20|13935.4|13933.4|13936|13934|13936.2|13934.2|13935.3|13933.3|20
1649725050000|2022-04-12 00:57:30|13936.2|13934.2|13935.7|13933.7|13936.2|13934.2|13934.9|13932.9|41
1649725060000|2022-04-12 00:57:40|13935.5|13933.5|13937.2|13935.2|13937.8|13935.8|13935.5|13933.5|93
1649725070000|2022-04-12 00:57:50|13937.3|13935.3|13936|13934|13937.3|13935.3|13935.8|13933.8|36
1649725080000|2022-04-12 00:58:00|13936.2|13934.2|13934.2|13932.2|13936.2|13934.2|13934|13932|44
1649725090000|2022-04-12 00:58:10|13934|13932|13935.4|13933.4|13935.9|13933.9|13933.9|13931.9|8
1649725100000|2022-04-12 00:58:20|13935.3|13933.3|13934.2|13932.2|13935.5|13933.5|13934.2|13932.2|12
1649725110000|2022-04-12 00:58:30|13934.3|13932.3|13932.3|13930.3|13934.3|13932.3|13931.9|13929.9|60
1649725120000|2022-04-12 00:58:40|13932|13930|13933.5|13931.5|13933.9|13931.9|13932|13930|24
1649725130000|2022-04-12 00:58:50|13933.7|13931.7|13935.2|13933.2|13935.3|13933.3|13933.5|13931.5|20
1649725140000|2022-04-12 00:59:00|13935|13933|13935.4|13933.4|13936.2|13934.2|13935|13933|33
1649725150000|2022-04-12 00:59:10|13935.3|13933.3|13935.3|13933.3|13936.3|13934.3|13935.3|13933.3|18
1649725160000|2022-04-12 00:59:20|13935|13933|13935.4|13933.4|13935.5|13933.5|13935|13933|5
1649725170000|2022-04-12 00:59:30|13935|13933|13935.5|13933.5|13935.8|13933.8|13935|13933|21
1649725180000|2022-04-12 00:59:40|13935.4|13933.4|13935.8|13933.8|13936.2|13934.2|13935.4|13933.4|7
1649725190000|2022-04-12 00:59:50|13935.7|13933.7|13936.8|13934.8|13936.8|13934.8|13935.5|13933.5|10
1649725200000|2022-04-12 01:00:00|13936.3|13934.3|13936.5|13934.5|13936.5|13934.5|13933.8|13931.8|22
1649725210000|2022-04-12 01:00:10|13936.4|13934.4|13939.3|13937.3|13939.4|13937.4|13936.4|13934.4|25
1649725220000|2022-04-12 01:00:20|13939.5|13937.5|13941.4|13939.4|13941.8|13939.8|13939.5|13937.5|55
1649725230000|2022-04-12 01:00:30|13941.3|13939.3|13942.3|13940.3|13942.4|13940.4|13941.3|13939.3|42
1649725240000|2022-04-12 01:00:40|13942.4|13940.4|13941.4|13939.4|13942.8|13940.8|13940.8|13938.8|35
1649725250000|2022-04-12 01:00:50|13941.3|13939.3|13932.8|13930.8|13941.3|13939.3|13931.9|13929.9|67
1649725260000|2022-04-12 01:01:00|13932.7|13930.7|13932.9|13930.9|13933.2|13931.2|13931.9|13929.9|15
1649725270000|2022-04-12 01:01:10|13933|13931|13933.5|13931.5|13935.4|13933.4|13932.9|13930.9|23
1649725280000|2022-04-12 01:01:20|13933.7|13931.7|13935.5|13933.5|13935.5|13933.5|13933|13931|20
1649725290000|2022-04-12 01:01:30|13935.7|13933.7|13933|13931|13935.7|13933.7|13932.9|13930.9|28
1649725300000|2022-04-12 01:01:40|13933.2|13931.2|13933.5|13931.5|13933.7|13931.7|13932.7|13930.7|14
1649725310000|2022-04-12 01:01:50|13933.7|13931.7|13933.5|13931.5|13933.9|13931.9|13933|13931|9
1649725320000|2022-04-12 01:02:00|13933.7|13931.7|13935.3|13933.3|13935.7|13933.7|13933.2|13931.2|21
1649725330000|2022-04-12 01:02:10|13935.4|13933.4|13936.5|13934.5|13937.3|13935.3|13935.4|13933.4|11
1649725340000|2022-04-12 01:02:20|13936.4|13934.4|13936.3|13934.3|13936.4|13934.4|13935.5|13933.5|8
1649725350000|2022-04-12 01:02:30|13936.2|13934.2|13936.7|13934.7|13936.8|13934.8|13934|13932|30
1649725360000|2022-04-12 01:02:40|13936.8|13934.8|13936.3|13934.3|13936.9|13934.9|13936.2|13934.2|3
1649725370000|2022-04-12 01:02:50|13936.4|13934.4|13936.3|13934.3|13936.7|13934.7|13935.3|13933.3|10
1649725380000|2022-04-12 01:03:00|13936.2|13934.2|13936|13934|13936.7|13934.7|13935.3|13933.3|9
1649725390000|2022-04-12 01:03:10|13936.2|13934.2|13936|13934|13936.2|13934.2|13934.4|13932.4|26
1649725400000|2022-04-12 01:03:20|13936.3|13934.3|13936|13934|13936.3|13934.3|13935.4|13933.4|8
1649725410000|2022-04-12 01:03:30|13936.2|13934.2|13935.8|13933.8|13936.4|13934.4|13935.8|13933.8|4
1649725420000|2022-04-12 01:03:40|13935.7|13933.7|13936.5|13934.5|13937|13935|13935.7|13933.7|10
1649725430000|2022-04-12 01:03:50|13936|13934|13937.7|13935.7|13937.8|13935.8|13935.8|13933.8|16
1649725440000|2022-04-12 01:04:00|13937.5|13935.5|13938.5|13936.5|13938.9|13936.9|13937.5|13935.5|14
1649725450000|2022-04-12 01:04:10|13938.4|13936.4|13937.8|13935.8|13938.5|13936.5|13937|13935|11
1649725460000|2022-04-12 01:04:20|13937.7|13935.7|13939.8|13937.8|13940|13938|13937.7|13935.7|11
1649725470000|2022-04-12 01:04:30|13939.9|13937.9|13939|13937|13940.3|13938.3|13938.9|13936.9|12
1649725480000|2022-04-12 01:04:40|13939.2|13937.2|13941|13939|13941.4|13939.4|13939|13937|15
1649725490000|2022-04-12 01:04:50|13940.9|13938.9|13940.2|13938.2|13941.2|13939.2|13940.2|13938.2|6
1649725500000|2022-04-12 01:05:00|13940.3|13938.3|13941.2|13939.2|13941.4|13939.4|13940|13938|15
1649725510000|2022-04-12 01:05:10|13940.5|13938.5|13941|13939|13941.2|13939.2|13940.2|13938.2|9
1649725520000|2022-04-12 01:05:20|13940.9|13938.9|13938.8|13936.8|13941|13939|13938.8|13936.8|7
1649725530000|2022-04-12 01:05:30|13938.9|13936.9|13938.8|13936.8|13939|13937|13938.4|13936.4|9
1649725540000|2022-04-12 01:05:40|13938.7|13936.7|13937.9|13935.9|13938.9|13936.9|13937.5|13935.5|6
1649725550000|2022-04-12 01:05:50|13938.2|13936.2|13939.8|13937.8|13940.7|13938.7|13938.2|13936.2|19
1649725560000|2022-04-12 01:06:00|13940.3|13938.3|13940.3|13938.3|13941.4|13939.4|13940|13938|23
1649725570000|2022-04-12 01:06:10|13940.2|13938.2|13941.7|13939.7|13942.2|13940.2|13940|13938|9
1649725580000|2022-04-12 01:06:20|13941.4|13939.4|13941.8|13939.8|13942|13940|13940.8|13938.8|8
1649725590000|2022-04-12 01:06:30|13941.9|13939.9|13939|13937|13942.2|13940.2|13938.7|13936.7|17
1649725600000|2022-04-12 01:06:40|13939.4|13937.4|13940.2|13938.2|13940.7|13938.7|13939.4|13937.4|20
1649725610000|2022-04-12 01:06:50|13940.3|13938.3|13940.2|13938.2|13940.8|13938.8|13939.7|13937.7|13
1649725620000|2022-04-12 01:07:00|13940.3|13938.3|13940.9|13938.9|13940.9|13938.9|13940.2|13938.2|6
1649725630000|2022-04-12 01:07:10|13940.8|13938.8|13938.9|13936.9|13940.8|13938.8|13938.7|13936.7|9
1649725640000|2022-04-12 01:07:20|13938.8|13936.8|13937.5|13935.5|13938.9|13936.9|13937.4|13935.4|8
1649725650000|2022-04-12 01:07:30|13937.7|13935.7|13938.4|13936.4|13939|13937|13937.7|13935.7|17
1649725660000|2022-04-12 01:07:40|13938.3|13936.3|13938.8|13936.8|13938.9|13936.9|13937.8|13935.8|8
1649725670000|2022-04-12 01:07:50|13939.2|13937.2|13940.2|13938.2|13940.4|13938.4|13938.8|13936.8|9
1649725680000|2022-04-12 01:08:00|13940|13938|13939.5|13937.5|13940|13938|13938.9|13936.9|3
1649725690000|2022-04-12 01:08:10|13939.3|13937.3|13941|13939|13941|13939|13939.3|13937.3|16
1649725700000|2022-04-12 01:08:20|13940.8|13938.8|13940.9|13938.9|13941.3|13939.3|13940.7|13938.7|11
1649725710000|2022-04-12 01:08:30|13941|13939|13941.8|13939.8|13941.9|13939.9|13941|13939|15
1649725720000|2022-04-12 01:08:40|13941.9|13939.9|13943|13941|13943.4|13941.4|13941.8|13939.8|22
1649725730000|2022-04-12 01:08:50|13943.2|13941.2|13942.3|13940.3|13943.7|13941.7|13942.3|13940.3|8
1649725740000|2022-04-12 01:09:00|13941.9|13939.9|13942.8|13940.8|13942.8|13940.8|13941.8|13939.8|8
1649725750000|2022-04-12 01:09:10|13942.9|13940.9|13941.3|13939.3|13943|13941|13941|13939|11
1649725760000|2022-04-12 01:09:20|13941.2|13939.2|13942.8|13940.8|13943.4|13941.4|13941.2|13939.2|14
1649725770000|2022-04-12 01:09:30|13942.9|13940.9|13943|13941|13943.7|13941.7|13942.8|13940.8|8
1649725780000|2022-04-12 01:09:40|13942.9|13940.9|13941.5|13939.5|13943.7|13941.7|13941.5|13939.5|6
1649725790000|2022-04-12 01:09:50|13941.8|13939.8|13942|13940|13942|13940|13941|13939|4
1649725800000|2022-04-12 01:10:00|13942.3|13940.3|13942.3|13940.3|13942.7|13940.7|13941.5|13939.5|11
1649725810000|2022-04-12 01:10:10|13942|13940|13942.4|13940.4|13942.5|13940.5|13941.9|13939.9|2
1649725820000|2022-04-12 01:10:20|13942.3|13940.3|13941|13939|13942.5|13940.5|13940.9|13938.9|9
1649725830000|2022-04-12 01:10:30|13940.9|13938.9|13940.2|13938.2|13941|13939|13939.9|13937.9|19
1649725840000|2022-04-12 01:10:40|13940|13938|13939.2|13937.2|13940.2|13938.2|13938.9|13936.9|10
1649725850000|2022-04-12 01:10:50|13939.4|13937.4|13940.2|13938.2|13940.3|13938.3|13938.8|13936.8|16
1649725860000|2022-04-12 01:11:00|13940|13938|13938.4|13936.4|13940.2|13938.2|13938.2|13936.2|14
1649725870000|2022-04-12 01:11:10|13938.3|13936.3|13937.5|13935.5|13938.9|13936.9|13937|13935|10
1649725880000|2022-04-12 01:11:20|13937.3|13935.3|13936.3|13934.3|13937.4|13935.4|13936.3|13934.3|13
1649725890000|2022-04-12 01:11:30|13936.4|13934.4|13939.3|13937.3|13939.5|13937.5|13936.4|13934.4|27
1649725900000|2022-04-12 01:11:40|13939.2|13937.2|13939.3|13937.3|13940.3|13938.3|13939.2|13937.2|12
1649725910000|2022-04-12 01:11:50|13939.4|13937.4|13941|13939|13941|13939|13939.2|13937.2|21
1649725920000|2022-04-12 01:12:00|13941.3|13939.3|13938.2|13936.2|13941.8|13939.8|13937.8|13935.8|26
1649725930000|2022-04-12 01:12:10|13938.3|13936.3|13937.8|13935.8|13939|13937|13937.4|13935.4|35
1649725940000|2022-04-12 01:12:20|13937.7|13935.7|13939.2|13937.2|13939.2|13937.2|13937.7|13935.7|6
1649725950000|2022-04-12 01:12:30|13939|13937|13940.3|13938.3|13940.3|13938.3|13939|13937|13
1649725960000|2022-04-12 01:12:40|13940.5|13938.5|13939.9|13937.9|13940.5|13938.5|13939.3|13937.3|13
1649725970000|2022-04-12 01:12:50|13940|13938|13940.4|13938.4|13941.4|13939.4|13939.7|13937.7|16
1649725980000|2022-04-12 01:13:00|13940.9|13938.9|13940.3|13938.3|13941.3|13939.3|13940|13938|9
1649725990000|2022-04-12 01:13:10|13940.4|13938.4|13939.7|13937.7|13940.9|13938.9|13939.7|13937.7|2
1649726000000|2022-04-12 01:13:20|13939.8|13937.8|13940.5|13938.5|13940.5|13938.5|13939.4|13937.4|1
1649726010000|2022-04-12 01:13:30|13940.7|13938.7|13940.9|13938.9|13941.4|13939.4|13939.8|13937.8|14
1649726020000|2022-04-12 01:13:40|13941|13939|13939.8|13937.8|13941|13939|13939.7|13937.7|4
1649726030000|2022-04-12 01:13:50|13939.9|13937.9|13939.9|13937.9|13940.2|13938.2|13939.7|13937.7|0
1649726040000|2022-04-12 01:14:00|13939.8|13937.8|13939.3|13937.3|13940.2|13938.2|13939.2|13937.2|2
1649726050000|2022-04-12 01:14:10|13939.4|13937.4|13940.5|13938.5|13940.7|13938.7|13939.3|13937.3|17
1649726060000|2022-04-12 01:14:20|13940.4|13938.4|13941.2|13939.2|13941.2|13939.2|13939.7|13937.7|1
1649726070000|2022-04-12 01:14:30|13941.3|13939.3|13941.5|13939.5|13941.7|13939.7|13941.3|13939.3|4
1649726080000|2022-04-12 01:14:40|13941.7|13939.7|13941.7|13939.7|13941.8|13939.8|13941.3|13939.3|5
1649726090000|2022-04-12 01:14:50|13941.2|13939.2|13940.7|13938.7|13941.2|13939.2|13940.7|13938.7|6
1649726100000|2022-04-12 01:15:00|13940.8|13938.8|13942.9|13940.9|13944.8|13942.8|13940.5|13938.5|55
1649726110000|2022-04-12 01:15:10|13942.8|13940.8|13943.7|13941.7|13943.8|13941.8|13942.8|13940.8|9
1649726120000|2022-04-12 01:15:20|13943.8|13941.8|13945.4|13943.4|13945.5|13943.5|13943.8|13941.8|28
1649726130000|2022-04-12 01:15:30|13945.5|13943.5|13944.2|13942.2|13945.5|13943.5|13944.2|13942.2|37
1649726140000|2022-04-12 01:15:40|13944.3|13942.3|13942.3|13940.3|13944.3|13942.3|13942.3|13940.3|21
1649726150000|2022-04-12 01:15:50|13942.5|13940.5|13942.4|13940.4|13943.2|13941.2|13942|13940|16
1649726160000|2022-04-12 01:16:00|13942.7|13940.7|13942|13940|13943.2|13941.2|13941.5|13939.5|26
1649726170000|2022-04-12 01:16:10|13942.2|13940.2|13941.2|13939.2|13942.4|13940.4|13941|13939|4
1649726180000|2022-04-12 01:16:20|13941|13939|13940.3|13938.3|13941.3|13939.3|13940.3|13938.3|13
1649726190000|2022-04-12 01:16:30|13940.4|13938.4|13941.8|13939.8|13941.9|13939.9|13940.4|13938.4|7
1649726200000|2022-04-12 01:16:40|13941.9|13939.9|13941.2|13939.2|13941.9|13939.9|13941|13939|2
1649726210000|2022-04-12 01:16:50|13941.3|13939.3|13940.5|13938.5|13941.5|13939.5|13939.8|13937.8|7
1649726220000|2022-04-12 01:17:00|13940.8|13938.8|13939.9|13937.9|13940.8|13938.8|13939.9|13937.9|10
1649726230000|2022-04-12 01:17:10|13939.8|13937.8|13940.5|13938.5|13941.2|13939.2|13939.8|13937.8|18
1649726240000|2022-04-12 01:17:20|13940.7|13938.7|13942.3|13940.3|13943.8|13941.8|13940.7|13938.7|41
1649726250000|2022-04-12 01:17:30|13942.4|13940.4|13944.3|13942.3|13944.7|13942.7|13942.3|13940.3|8
1649726260000|2022-04-12 01:17:40|13944.2|13942.2|13943.4|13941.4|13944.3|13942.3|13942.8|13940.8|4
1649726270000|2022-04-12 01:17:50|13943.3|13941.3|13943.5|13941.5|13943.7|13941.7|13942.8|13940.8|4
1649726280000|2022-04-12 01:18:00|13943.9|13941.9|13943|13941|13943.9|13941.9|13942.4|13940.4|11
1649726290000|2022-04-12 01:18:10|13943.3|13941.3|13943.4|13941.4|13943.8|13941.8|13943.3|13941.3|3
1649726300000|2022-04-12 01:18:20|13943|13941|13943.8|13941.8|13943.9|13941.9|13942.7|13940.7|6
1649726310000|2022-04-12 01:18:30|13943.9|13941.9|13943.8|13941.8|13944.3|13942.3|13943.5|13941.5|4
1649726320000|2022-04-12 01:18:40|13943.7|13941.7|13943.5|13941.5|13944|13942|13943.4|13941.4|1
1649726330000|2022-04-12 01:18:50|13943.7|13941.7|13943.3|13941.3|13944|13942|13942.9|13940.9|2
1649726340000|2022-04-12 01:19:00|13943.7|13941.7|13944|13942|13944|13942|13943.2|13941.2|4
1649726350000|2022-04-12 01:19:10|13942.8|13940.8|13942.8|13940.8|13942.9|13940.9|13942.7|13940.7|5
1649726360000|2022-04-12 01:19:20|13942.9|13940.9|13943.2|13941.2|13943.4|13941.4|13942.7|13940.7|7
1649726370000|2022-04-12 01:19:30|13943|13941|13943.2|13941.2|13943.2|13941.2|13943|13941|3
1649726380000|2022-04-12 01:19:40|13942.8|13940.8|13943.5|13941.5|13943.9|13941.9|13942.4|13940.4|25
1649726390000|2022-04-12 01:19:50|13943.2|13941.2|13940.5|13938.5|13943.7|13941.7|13940.4|13938.4|18
1649726400000|2022-04-12 01:20:00|13940.7|13938.7|13938.7|13936.7|13940.7|13938.7|13938.5|13936.5|14
1649726410000|2022-04-12 01:20:10|13938.5|13936.5|13939.9|13937.9|13940.2|13938.2|13937.9|13935.9|29
1649726420000|2022-04-12 01:20:20|13940.4|13938.4|13940|13938|13941.2|13939.2|13940|13938|13
1649726430000|2022-04-12 01:20:30|13940.2|13938.2|13940.2|13938.2|13941.3|13939.3|13939.9|13937.9|8
1649726440000|2022-04-12 01:20:40|13940|13938|13940.5|13938.5|13940.8|13938.8|13940|13938|4
1649726450000|2022-04-12 01:20:50|13940.7|13938.7|13941.2|13939.2|13943|13941|13940.5|13938.5|27
1649726460000|2022-04-12 01:21:00|13941.3|13939.3|13943.4|13941.4|13943.7|13941.7|13941|13939|11
1649726470000|2022-04-12 01:21:10|13943.3|13941.3|13943.4|13941.4|13943.8|13941.8|13943.2|13941.2|3
1649726480000|2022-04-12 01:21:20|13943.3|13941.3|13943.2|13941.2|13943.4|13941.4|13942.5|13940.5|1
1649726490000|2022-04-12 01:21:30|13943.3|13941.3|13943.7|13941.7|13943.7|13941.7|13943|13941|8
1649726500000|2022-04-12 01:21:40|13943.5|13941.5|13944|13942|13944|13942|13942|13940|6
1649726510000|2022-04-12 01:21:50|13944.2|13942.2|13945|13943|13945|13943|13943.7|13941.7|22
1649726520000|2022-04-12 01:22:00|13944.9|13942.9|13944.5|13942.5|13945.2|13943.2|13944.5|13942.5|12
1649726530000|2022-04-12 01:22:10|13944.7|13942.7|13943.4|13941.4|13944.7|13942.7|13943.4|13941.4|18
1649726540000|2022-04-12 01:22:20|13943.5|13941.5|13943.5|13941.5|13944.8|13942.8|13943|13941|35
1649726550000|2022-04-12 01:22:30|13943.7|13941.7|13942.7|13940.7|13943.9|13941.9|13942.7|13940.7|21
1649726560000|2022-04-12 01:22:40|13942.5|13940.5|13940.3|13938.3|13942.5|13940.5|13940.3|13938.3|29
1649726570000|2022-04-12 01:22:50|13940.2|13938.2|13940.5|13938.5|13940.5|13938.5|13940.2|13938.2|3
1649726580000|2022-04-12 01:23:00|13940.4|13938.4|13939.4|13937.4|13941.9|13939.9|13939.4|13937.4|53
1649726590000|2022-04-12 01:23:10|13939.5|13937.5|13940|13938|13940.8|13938.8|13937.5|13935.5|65
1649726600000|2022-04-12 01:23:20|13940.2|13938.2|13940.5|13938.5|13940.7|13938.7|13940.2|13938.2|4
1649726610000|2022-04-12 01:23:30|13940.4|13938.4|13940.3|13938.3|13940.7|13938.7|13940.2|13938.2|8
1649726620000|2022-04-12 01:23:40|13940.4|13938.4|13940.2|13938.2|13940.4|13938.4|13940|13938|3
1649726630000|2022-04-12 01:23:50|13939.5|13937.5|13938.8|13936.8|13940|13938|13938.2|13936.2|58
1649726640000|2022-04-12 01:24:00|13938.7|13936.7|13938.5|13936.5|13939.3|13937.3|13938.4|13936.4|10
1649726650000|2022-04-12 01:24:10|13938.7|13936.7|13937.4|13935.4|13939|13937|13937.4|13935.4|4
1649726660000|2022-04-12 01:24:20|13937.5|13935.5|13938.4|13936.4|13938.5|13936.5|13936.8|13934.8|33
1649726670000|2022-04-12 01:24:30|13938.5|13936.5|13938|13936|13938.9|13936.9|13937.7|13935.7|4
1649726680000|2022-04-12 01:24:40|13937.8|13935.8|13938.4|13936.4|13938.4|13936.4|13937.7|13935.7|5
1649726690000|2022-04-12 01:24:50|13938.3|13936.3|13938.4|13936.4|13938.4|13936.4|13938|13936|4
1649726700000|2022-04-12 01:25:00|13938.3|13936.3|13933.9|13931.9|13938.3|13936.3|13933.8|13931.8|51
1649726710000|2022-04-12 01:25:10|13933.8|13931.8|13932.3|13930.3|13933.9|13931.9|13930.9|13928.9|54
1649726720000|2022-04-12 01:25:20|13932.4|13930.4|13927.7|13925.7|13932.9|13930.9|13927.5|13925.5|83
1649726730000|2022-04-12 01:25:30|13927.9|13925.9|13923.2|13921.2|13928.4|13926.4|13921.4|13919.4|402
1649726740000|2022-04-12 01:25:40|13923.3|13921.3|13924.7|13922.7|13924.8|13922.8|13923|13921|53
1649726750000|2022-04-12 01:25:50|13924.8|13922.8|13921.3|13919.3|13924.9|13922.9|13921.2|13919.2|61
1649726760000|2022-04-12 01:26:00|13920.7|13918.7|13920.4|13918.4|13920.7|13918.7|13918.9|13916.9|64
1649726770000|2022-04-12 01:26:10|13920.5|13918.5|13921.5|13919.5|13921.5|13919.5|13919.4|13917.4|92
1649726780000|2022-04-12 01:26:20|13921.8|13919.8|13922.2|13920.2|13923|13921|13921.7|13919.7|26
1649726790000|2022-04-12 01:26:30|13922.4|13920.4|13923.2|13921.2|13923.2|13921.2|13922|13920|14
1649726800000|2022-04-12 01:26:40|13923.3|13921.3|13924.5|13922.5|13924.7|13922.7|13923.2|13921.2|11
1649726810000|2022-04-12 01:26:50|13924.4|13922.4|13924.9|13922.9|13924.9|13922.9|13923.9|13921.9|17
1649726820000|2022-04-12 01:27:00|13925|13923|13925|13923|13925.8|13923.8|13924.9|13922.9|21
1649726830000|2022-04-12 01:27:10|13925.2|13923.2|13928|13926|13928|13926|13924.8|13922.8|24
1649726840000|2022-04-12 01:27:20|13927.9|13925.9|13927.5|13925.5|13927.9|13925.9|13926.5|13924.5|36
1649726850000|2022-04-12 01:27:30|13927.4|13925.4|13929.2|13927.2|13929.3|13927.3|13927|13925|30
1649726860000|2022-04-12 01:27:40|13929|13927|13929.5|13927.5|13929.7|13927.7|13927.8|13925.8|51
1649726870000|2022-04-12 01:27:50|13929|13927|13928.5|13926.5|13929|13927|13928|13926|6
1649726880000|2022-04-12 01:28:00|13928.7|13926.7|13928.4|13926.4|13929|13927|13926.8|13924.8|20
1649726890000|2022-04-12 01:28:10|13928.5|13926.5|13929.3|13927.3|13929.5|13927.5|13928.5|13926.5|10
1649726900000|2022-04-12 01:28:20|13929.2|13927.2|13930.2|13928.2|13930.2|13928.2|13928.7|13926.7|10
1649726910000|2022-04-12 01:28:30|13930|13928|13929|13927|13930|13928|13928.9|13926.9|11
1649726920000|2022-04-12 01:28:40|13929.2|13927.2|13928.9|13926.9|13929.2|13927.2|13928.5|13926.5|6
1649726930000|2022-04-12 01:28:50|13929|13927|13929.9|13927.9|13930.7|13928.7|13928.9|13926.9|29
1649726940000|2022-04-12 01:29:00|13930|13928|13930.8|13928.8|13930.8|13928.8|13929.8|13927.8|3
1649726950000|2022-04-12 01:29:10|13930.9|13928.9|13931.3|13929.3|13931.7|13929.7|13930.8|13928.8|14
1649726960000|2022-04-12 01:29:20|13931.5|13929.5|13930.8|13928.8|13932.3|13930.3|13930.3|13928.3|22
1649726970000|2022-04-12 01:29:30|13930.9|13928.9|13929.3|13927.3|13931.2|13929.2|13929.2|13927.2|14
1649726980000|2022-04-12 01:29:40|13929.4|13927.4|13928|13926|13929.4|13927.4|13928|13926|4
1649726990000|2022-04-12 01:29:50|13928.2|13926.2|13928|13926|13928.2|13926.2|13927.5|13925.5|5
1649727000000|2022-04-12 01:30:00|13927.9|13925.9|13930.4|13928.4|13930.8|13928.8|13927.2|13925.2|25
1649727010000|2022-04-12 01:30:10|13930.7|13928.7|13934.9|13932.9|13935|13933|13930.5|13928.5|52
1649727020000|2022-04-12 01:30:20|13935|13933|13938.4|13936.4|13938.8|13936.8|13934.9|13932.9|52
1649727030000|2022-04-12 01:30:30|13938.5|13936.5|13937.7|13935.7|13939.3|13937.3|13937.3|13935.3|36
1649727040000|2022-04-12 01:30:40|13937.5|13935.5|13936.5|13934.5|13938.8|13936.8|13936.3|13934.3|13
1649727050000|2022-04-12 01:30:50|13936.4|13934.4|13932.5|13930.5|13936.4|13934.4|13932.5|13930.5|27
1649727060000|2022-04-12 01:31:00|13931.9|13929.9|13932.5|13930.5|13933.5|13931.5|13930|13928|29
1649727070000|2022-04-12 01:31:10|13932.7|13930.7|13932|13930|13933.2|13931.2|13931.4|13929.4|9
1649727080000|2022-04-12 01:31:20|13931.8|13929.8|13931.3|13929.3|13932|13930|13930.9|13928.9|2
1649727090000|2022-04-12 01:31:30|13931.2|13929.2|13929.7|13927.7|13931.3|13929.3|13929.7|13927.7|19
1649727100000|2022-04-12 01:31:40|13929.8|13927.8|13931.3|13929.3|13931.3|13929.3|13929.7|13927.7|12
1649727110000|2022-04-12 01:31:50|13931|13929|13929.4|13927.4|13931.2|13929.2|13929.3|13927.3|8
1649727120000|2022-04-12 01:32:00|13929.3|13927.3|13929.7|13927.7|13930.3|13928.3|13929.3|13927.3|6
1649727130000|2022-04-12 01:32:10|13929.5|13927.5|13930.4|13928.4|13931.5|13929.5|13929.3|13927.3|16
1649727140000|2022-04-12 01:32:20|13930.3|13928.3|13929.2|13927.2|13930.5|13928.5|13929.2|13927.2|7
1649727150000|2022-04-12 01:32:30|13929.8|13927.8|13929.2|13927.2|13929.9|13927.9|13929.2|13927.2|7
1649727160000|2022-04-12 01:32:40|13929.3|13927.3|13929.7|13927.7|13929.7|13927.7|13928.5|13926.5|11
1649727170000|2022-04-12 01:32:50|13929.8|13927.8|13931.2|13929.2|13931.2|13929.2|13929.8|13927.8|12
1649727180000|2022-04-12 01:33:00|13931|13929|13932.2|13930.2|13932.2|13930.2|13930.5|13928.5|4
1649727190000|2022-04-12 01:33:10|13932|13930|13936.2|13934.2|13936.2|13934.2|13931.7|13929.7|26
1649727200000|2022-04-12 01:33:20|13936.5|13934.5|13936|13934|13937.9|13935.9|13935.8|13933.8|31
1649727210000|2022-04-12 01:33:30|13935.9|13933.9|13936.3|13934.3|13937.7|13935.7|13935.7|13933.7|37
1649727220000|2022-04-12 01:33:40|13936.4|13934.4|13935.5|13933.5|13936.5|13934.5|13934.4|13932.4|8
1649727230000|2022-04-12 01:33:50|13935.7|13933.7|13936.2|13934.2|13936.8|13934.8|13935.4|13933.4|6
1649727240000|2022-04-12 01:34:00|13936|13934|13934.4|13932.4|13936.7|13934.7|13934.3|13932.3|19
1649727250000|2022-04-12 01:34:10|13934.5|13932.5|13934.4|13932.4|13934.9|13932.9|13934.4|13932.4|4
1649727260000|2022-04-12 01:34:20|13934.5|13932.5|13935.8|13933.8|13935.9|13933.9|13934.4|13932.4|47
1649727270000|2022-04-12 01:34:30|13935.7|13933.7|13934.4|13932.4|13936.3|13934.3|13933.9|13931.9|8
1649727280000|2022-04-12 01:34:40|13934.5|13932.5|13935|13933|13935.5|13933.5|13934.5|13932.5|3
1649727290000|2022-04-12 01:34:50|13934.7|13932.7|13934.7|13932.7|13935.2|13933.2|13934.2|13932.2|7
1649727300000|2022-04-12 01:35:00|13934.5|13932.5|13932.3|13930.3|13935.8|13933.8|13932.3|13930.3|63
1649727310000|2022-04-12 01:35:10|13932.5|13930.5|13935.7|13933.7|13935.7|13933.7|13931.9|13929.9|14
1649727320000|2022-04-12 01:35:20|13936.2|13934.2|13934.3|13932.3|13937.2|13935.2|13933.8|13931.8|27
1649727330000|2022-04-12 01:35:30|13934.4|13932.4|13935|13933|13935.8|13933.8|13933.3|13931.3|6
1649727340000|2022-04-12 01:35:40|13935.2|13933.2|13934.2|13932.2|13935.5|13933.5|13932.9|13930.9|11
1649727350000|2022-04-12 01:35:50|13934.3|13932.3|13935|13933|13935.8|13933.8|13934.3|13932.3|11
1649727360000|2022-04-12 01:36:00|13935.2|13933.2|13937|13935|13937.9|13935.9|13935.2|13933.2|22
1649727370000|2022-04-12 01:36:10|13937.2|13935.2|13937.5|13935.5|13937.8|13935.8|13937|13935|9
1649727380000|2022-04-12 01:36:20|13937.7|13935.7|13938.9|13936.9|13939.5|13937.5|13937.7|13935.7|14
1649727390000|2022-04-12 01:36:30|13938.2|13936.2|13938.4|13936.4|13938.8|13936.8|13937.7|13935.7|22
1649727400000|2022-04-12 01:36:40|13938.5|13936.5|13939.4|13937.4|13939.4|13937.4|13938.4|13936.4|2
1649727410000|2022-04-12 01:36:50|13939.7|13937.7|13938.5|13936.5|13939.9|13937.9|13938|13936|44
1649727420000|2022-04-12 01:37:00|13938.4|13936.4|13934.9|13932.9|13938.5|13936.5|13934.4|13932.4|33
1649727430000|2022-04-12 01:37:10|13935|13933|13936.2|13934.2|13937|13935|13934.7|13932.7|11
1649727440000|2022-04-12 01:37:20|13936.3|13934.3|13936|13934|13937|13935|13935.9|13933.9|8
1649727450000|2022-04-12 01:37:30|13935.9|13933.9|13936|13934|13936.5|13934.5|13935.5|13933.5|10
1649727460000|2022-04-12 01:37:40|13935.8|13933.8|13936.2|13934.2|13936.2|13934.2|13935.7|13933.7|4
1649727470000|2022-04-12 01:37:50|13936|13934|13936|13934|13936.4|13934.4|13935.5|13933.5|6
1649727480000|2022-04-12 01:38:00|13935.9|13933.9|13936.7|13934.7|13936.8|13934.8|13934.8|13932.8|20
1649727490000|2022-04-12 01:38:10|13936.8|13934.8|13937.8|13935.8|13937.8|13935.8|13936.7|13934.7|5
1649727500000|2022-04-12 01:38:20|13937.7|13935.7|13937|13935|13937.9|13935.9|13936.7|13934.7|7
1649727510000|2022-04-12 01:38:30|13937.2|13935.2|13937|13935|13937.9|13935.9|13936.9|13934.9|26
1649727520000|2022-04-12 01:38:40|13937.2|13935.2|13937|13935|13937.2|13935.2|13936.7|13934.7|6
1649727530000|2022-04-12 01:38:50|13937.2|13935.2|13937.2|13935.2|13937.5|13935.5|13936.8|13934.8|9
1649727540000|2022-04-12 01:39:00|13937.3|13935.3|13936.8|13934.8|13937.3|13935.3|13936.5|13934.5|2
1649727550000|2022-04-12 01:39:10|13936.7|13934.7|13936.4|13934.4|13937.3|13935.3|13935.8|13933.8|3
1649727560000|2022-04-12 01:39:20|13936.3|13934.3|13935|13933|13936.7|13934.7|13934.8|13932.8|6
1649727570000|2022-04-12 01:39:30|13935.2|13933.2|13932.2|13930.2|13935.5|13933.5|13931.9|13929.9|22
1649727580000|2022-04-12 01:39:40|13932.3|13930.3|13933.3|13931.3|13933.8|13931.8|13932.3|13930.3|9
1649727590000|2022-04-12 01:39:50|13933.2|13931.2|13932.5|13930.5|13933.2|13931.2|13932|13930|14
1649727600000|2022-04-12 01:40:00|13932.4|13930.4|13932.7|13930.7|13932.9|13930.9|13930.9|13928.9|66
1649727610000|2022-04-12 01:40:10|13932.9|13930.9|13935.7|13933.7|13935.8|13933.8|13932.5|13930.5|20
1649727620000|2022-04-12 01:40:20|13935.5|13933.5|13935.2|13933.2|13935.9|13933.9|13934.5|13932.5|3
1649727630000|2022-04-12 01:40:30|13935.3|13933.3|13933|13931|13935.9|13933.9|13932.7|13930.7|15
1649727640000|2022-04-12 01:40:40|13932.5|13930.5|13930.2|13928.2|13932.5|13930.5|13929.4|13927.4|44
1649727650000|2022-04-12 01:40:50|13930|13928|13929.4|13927.4|13930|13928|13928.8|13926.8|11
1649727660000|2022-04-12 01:41:00|13929.5|13927.5|13930|13928|13930.8|13928.8|13929.2|13927.2|2
1649727670000|2022-04-12 01:41:10|13930.3|13928.3|13930.2|13928.2|13930.5|13928.5|13929.4|13927.4|10
1649727680000|2022-04-12 01:41:20|13930.3|13928.3|13931.3|13929.3|13931.9|13929.9|13930.2|13928.2|17
1649727690000|2022-04-12 01:41:30|13931.4|13929.4|13931|13929|13931.5|13929.5|13929.9|13927.9|8
1649727700000|2022-04-12 01:41:40|13931.2|13929.2|13929.2|13927.2|13931.2|13929.2|13928.8|13926.8|23
1649727710000|2022-04-12 01:41:50|13929|13927|13929.4|13927.4|13930.5|13928.5|13928.9|13926.9|15
1649727720000|2022-04-12 01:42:00|13929.5|13927.5|13929|13927|13930.2|13928.2|13928.8|13926.8|8
1649727730000|2022-04-12 01:42:10|13928.9|13926.9|13929|13927|13929.3|13927.3|13928.3|13926.3|9
1649727740000|2022-04-12 01:42:20|13928.9|13926.9|13928.4|13926.4|13929.2|13927.2|13928.4|13926.4|13
1649727750000|2022-04-12 01:42:30|13928.5|13926.5|13929.3|13927.3|13929.3|13927.3|13928.4|13926.4|11
1649727760000|2022-04-12 01:42:40|13929.2|13927.2|13929|13927|13929.2|13927.2|13928.8|13926.8|6
1649727770000|2022-04-12 01:42:50|13929.2|13927.2|13926.9|13924.9|13929.3|13927.3|13926|13924|71
1649727780000|2022-04-12 01:43:00|13926.8|13924.8|13925.4|13923.4|13926.9|13924.9|13925.3|13923.3|22
1649727790000|2022-04-12 01:43:10|13925.3|13923.3|13921.3|13919.3|13925.7|13923.7|13921|13919|85
1649727800000|2022-04-12 01:43:20|13921.2|13919.2|13925|13923|13926.4|13924.4|13920.8|13918.8|58
1649727810000|2022-04-12 01:43:30|13924.9|13922.9|13924.4|13922.4|13924.9|13922.9|13922.9|13920.9|14
1649727820000|2022-04-12 01:43:40|13924.5|13922.5|13923.3|13921.3|13925.2|13923.2|13923.3|13921.3|12
1649727830000|2022-04-12 01:43:50|13923.2|13921.2|13923.5|13921.5|13923.8|13921.8|13922.4|13920.4|9
1649727840000|2022-04-12 01:44:00|13923.7|13921.7|13924.5|13922.5|13924.9|13922.9|13923.4|13921.4|21
1649727850000|2022-04-12 01:44:10|13924.9|13922.9|13926.2|13924.2|13926.2|13924.2|13924.7|13922.7|23
1649727860000|2022-04-12 01:44:20|13926.3|13924.3|13930.2|13928.2|13930.3|13928.3|13926.2|13924.2|32
1649727870000|2022-04-12 01:44:30|13930.3|13928.3|13930|13928|13930.4|13928.4|13929.3|13927.3|12
1649727880000|2022-04-12 01:44:40|13930.3|13928.3|13930.7|13928.7|13930.9|13928.9|13930|13928|6
1649727890000|2022-04-12 01:44:50|13930.9|13928.9|13930.4|13928.4|13930.9|13928.9|13930.4|13928.4|7
1649727900000|2022-04-12 01:45:00|13930.3|13928.3|13928|13926|13930.5|13928.5|13927.5|13925.5|41
1649727910000|2022-04-12 01:45:10|13928.3|13926.3|13929.5|13927.5|13929.9|13927.9|13928|13926|16
1649727920000|2022-04-12 01:45:20|13929.8|13927.8|13929|13927|13930.5|13928.5|13928.5|13926.5|14
1649727930000|2022-04-12 01:45:30|13928.9|13926.9|13928.5|13926.5|13929|13927|13927.5|13925.5|9
1649727940000|2022-04-12 01:45:40|13928.7|13926.7|13926.8|13924.8|13928.8|13926.8|13925.9|13923.9|13
1649727950000|2022-04-12 01:45:50|13926.9|13924.9|13924|13922|13926.9|13924.9|13924|13922|20
1649727960000|2022-04-12 01:46:00|13924.2|13922.2|13926.8|13924.8|13926.9|13924.9|13924|13922|22
1649727970000|2022-04-12 01:46:10|13926.9|13924.9|13925.4|13923.4|13927.8|13925.8|13925.2|13923.2|20
1649727980000|2022-04-12 01:46:20|13925.5|13923.5|13925.3|13923.3|13925.9|13923.9|13925.2|13923.2|1
1649727990000|2022-04-12 01:46:30|13925.2|13923.2|13926.5|13924.5|13926.5|13924.5|13924.5|13922.5|9
1649728000000|2022-04-12 01:46:40|13926.7|13924.7|13926.3|13924.3|13927.2|13925.2|13925.8|13923.8|8
1649728010000|2022-04-12 01:46:50|13926.4|13924.4|13926|13924|13926.5|13924.5|13925.5|13923.5|3
1649728020000|2022-04-12 01:47:00|13926.3|13924.3|13925.3|13923.3|13926.5|13924.5|13925|13923|3
1649728030000|2022-04-12 01:47:10|13925.4|13923.4|13925.8|13923.8|13927|13925|13925.3|13923.3|6
1649728040000|2022-04-12 01:47:20|13925.9|13923.9|13926.2|13924.2|13926.4|13924.4|13925.8|13923.8|1
1649728050000|2022-04-12 01:47:30|13926.3|13924.3|13927.7|13925.7|13927.9|13925.9|13926.2|13924.2|31
1649728060000|2022-04-12 01:47:40|13927.8|13925.8|13927|13925|13928.3|13926.3|13927|13925|9
1649728070000|2022-04-12 01:47:50|13926.8|13924.8|13928.9|13926.9|13929|13927|13926.7|13924.7|8
1649728080000|2022-04-12 01:48:00|13929|13927|13929.9|13927.9|13930|13928|13928.9|13926.9|9
1649728090000|2022-04-12 01:48:10|13930|13928|13929.8|13927.8|13930.2|13928.2|13929.3|13927.3|3
1649728100000|2022-04-12 01:48:20|13929.7|13927.7|13930.2|13928.2|13930.3|13928.3|13929.2|13927.2|3
1649728110000|2022-04-12 01:48:30|13930.3|13928.3|13932.3|13930.3|13932.3|13930.3|13930.3|13928.3|20
1649728120000|2022-04-12 01:48:40|13932|13930|13932.4|13930.4|13933.3|13931.3|13931.7|13929.7|18
1649728130000|2022-04-12 01:48:50|13932|13930|13930.9|13928.9|13932.2|13930.2|13930.9|13928.9|19
1649728140000|2022-04-12 01:49:00|13931|13929|13929.3|13927.3|13931.5|13929.5|13929.3|13927.3|10
1649728150000|2022-04-12 01:49:10|13929.4|13927.4|13929.8|13927.8|13930.3|13928.3|13928.9|13926.9|43
1649728160000|2022-04-12 01:49:20|13929.7|13927.7|13927.8|13925.8|13930|13928|13927.8|13925.8|10
1649728170000|2022-04-12 01:49:30|13927.9|13925.9|13927.8|13925.8|13928.8|13926.8|13927.5|13925.5|28
1649728180000|2022-04-12 01:49:40|13927.7|13925.7|13927.8|13925.8|13928|13926|13927.3|13925.3|9
1649728190000|2022-04-12 01:49:50|13927.9|13925.9|13927.4|13925.4|13928.2|13926.2|13927.4|13925.4|3
1649728200000|2022-04-12 01:50:00|13927.3|13925.3|13925.4|13923.4|13927.7|13925.7|13925.3|13923.3|19
1649728210000|2022-04-12 01:50:10|13925.3|13923.3|13925.7|13923.7|13925.8|13923.8|13925.2|13923.2|3
1649728220000|2022-04-12 01:50:20|13926.3|13924.3|13925.2|13923.2|13926.3|13924.3|13924.8|13922.8|25
1649728230000|2022-04-12 01:50:30|13925|13923|13924.4|13922.4|13925.3|13923.3|13924.2|13922.2|19
1649728240000|2022-04-12 01:50:40|13924.3|13922.3|13924.7|13922.7|13924.9|13922.9|13923.9|13921.9|7
1649728250000|2022-04-12 01:50:50|13924.8|13922.8|13924.7|13922.7|13925.2|13923.2|13924.3|13922.3|25
1649728260000|2022-04-12 01:51:00|13924.9|13922.9|13922.8|13920.8|13925.3|13923.3|13922.7|13920.7|24
1649728270000|2022-04-12 01:51:10|13923.2|13921.2|13924.5|13922.5|13924.9|13922.9|13923|13921|6
1649728280000|2022-04-12 01:51:20|13924.4|13922.4|13924.3|13922.3|13924.7|13922.7|13923.9|13921.9|20
1649728290000|2022-04-12 01:51:30|13924.4|13922.4|13923.4|13921.4|13924.5|13922.5|13923.3|13921.3|5
1649728300000|2022-04-12 01:51:40|13923.3|13921.3|13923.8|13921.8|13924.8|13922.8|13923.3|13921.3|7
1649728310000|2022-04-12 01:51:50|13923.7|13921.7|13923.2|13921.2|13923.8|13921.8|13922.9|13920.9|8
1649728320000|2022-04-12 01:52:00|13923|13921|13926.5|13924.5|13926.5|13924.5|13922.7|13920.7|18
1649728330000|2022-04-12 01:52:10|13926.7|13924.7|13926.3|13924.3|13926.8|13924.8|13925.8|13923.8|5
1649728340000|2022-04-12 01:52:20|13926.2|13924.2|13924.9|13922.9|13926.3|13924.3|13924.4|13922.4|3
1649728350000|2022-04-12 01:52:30|13924.8|13922.8|13922.8|13920.8|13924.8|13922.8|13922.4|13920.4|6
1649728360000|2022-04-12 01:52:40|13922.7|13920.7|13922.2|13920.2|13922.9|13920.9|13921.9|13919.9|20
1649728370000|2022-04-12 01:52:50|13922|13920|13921.9|13919.9|13922.9|13920.9|13921.2|13919.2|45
1649728380000|2022-04-12 01:53:00|13922|13920|13922.3|13920.3|13922.8|13920.8|13921.7|13919.7|42
1649728390000|2022-04-12 01:53:10|13922.7|13920.7|13923|13921|13923.2|13921.2|13922.2|13920.2|7
1649728400000|2022-04-12 01:53:20|13922.9|13920.9|13923.2|13921.2|13924.5|13922.5|13922.8|13920.8|10
1649728410000|2022-04-12 01:53:30|13923.3|13921.3|13923.7|13921.7|13923.9|13921.9|13922.8|13920.8|2
1649728420000|2022-04-12 01:53:40|13923.5|13921.5|13922|13920|13923.8|13921.8|13921.7|13919.7|14
1649728430000|2022-04-12 01:53:50|13921.9|13919.9|13916.2|13914.2|13921.9|13919.9|13912.5|13910.5|257
1649728440000|2022-04-12 01:54:00|13916|13914|13915.9|13913.9|13917.9|13915.9|13913.7|13911.7|52
1649728450000|2022-04-12 01:54:10|13915.7|13913.7|13913.2|13911.2|13915.9|13913.9|13913.2|13911.2|31
1649728460000|2022-04-12 01:54:20|13913.3|13911.3|13915.5|13913.5|13915.5|13913.5|13912.8|13910.8|37
1649728470000|2022-04-12 01:54:30|13915.3|13913.3|13915|13913|13915.7|13913.7|13914.5|13912.5|15
1649728480000|2022-04-12 01:54:40|13915.2|13913.2|13913.8|13911.8|13915.2|13913.2|13913.8|13911.8|22
1649728490000|2022-04-12 01:54:50|13913.9|13911.9|13912.2|13910.2|13914.2|13912.2|13911.5|13909.5|47
1649728500000|2022-04-12 01:55:00|13912.3|13910.3|13914.9|13912.9|13914.9|13912.9|13912.3|13910.3|27
1649728510000|2022-04-12 01:55:10|13915.3|13913.3|13916.2|13914.2|13916.2|13914.2|13915.2|13913.2|28
1649728520000|2022-04-12 01:55:20|13917.2|13915.2|13918.3|13916.3|13919.2|13917.2|13917.2|13915.2|46
1649728530000|2022-04-12 01:55:30|13918.4|13916.4|13916.3|13914.3|13918.4|13916.4|13915.9|13913.9|19
1649728540000|2022-04-12 01:55:40|13916.4|13914.4|13914.4|13912.4|13916.5|13914.5|13914.4|13912.4|29
1649728550000|2022-04-12 01:55:50|13914.3|13912.3|13915.7|13913.7|13915.9|13913.9|13914.3|13912.3|7
1649728560000|2022-04-12 01:56:00|13915.8|13913.8|13916.2|13914.2|13916.2|13914.2|13914.9|13912.9|3
1649728570000|2022-04-12 01:56:10|13916|13914|13916.7|13914.7|13916.9|13914.9|13915.9|13913.9|5
1649728580000|2022-04-12 01:56:20|13916.5|13914.5|13917.5|13915.5|13917.5|13915.5|13916.3|13914.3|8
1649728590000|2022-04-12 01:56:30|13917.4|13915.4|13915.8|13913.8|13917.4|13915.4|13915.8|13913.8|13
1649728600000|2022-04-12 01:56:40|13915.7|13913.7|13916.5|13914.5|13917.2|13915.2|13915.5|13913.5|27
1649728610000|2022-04-12 01:56:50|13916.4|13914.4|13916.2|13914.2|13916.5|13914.5|13916|13914|3
1649728620000|2022-04-12 01:57:00|13916|13914|13914.4|13912.4|13916.5|13914.5|13914.3|13912.3|26
1649728630000|2022-04-12 01:57:10|13914.7|13912.7|13911.9|13909.9|13914.8|13912.8|13911.9|13909.9|45
1649728640000|2022-04-12 01:57:20|13912|13910|13911.7|13909.7|13912.2|13910.2|13911.4|13909.4|25
1649728650000|2022-04-12 01:57:30|13911.8|13909.8|13909.9|13907.9|13912.2|13910.2|13909.8|13907.8|69
1649728660000|2022-04-12 01:57:40|13909.8|13907.8|13910.2|13908.2|13910.4|13908.4|13909.7|13907.7|22
1649728670000|2022-04-12 01:57:50|13909.8|13907.8|13910.2|13908.2|13910.3|13908.3|13909.3|13907.3|24
1649728680000|2022-04-12 01:58:00|13910.3|13908.3|13909.9|13907.9|13911.7|13909.7|13909.8|13907.8|79
1649728690000|2022-04-12 01:58:10|13910|13908|13908.3|13906.3|13910|13908|13907.9|13905.9|96
1649728700000|2022-04-12 01:58:20|13908.4|13906.4|13909.4|13907.4|13909.4|13907.4|13907.9|13905.9|62
1649728710000|2022-04-12 01:58:30|13909.7|13907.7|13911|13909|13911.2|13909.2|13909.7|13907.7|19
1649728720000|2022-04-12 01:58:40|13910.9|13908.9|13910.5|13908.5|13911.7|13909.7|13910.5|13908.5|7
1649728730000|2022-04-12 01:58:50|13910.4|13908.4|13911.5|13909.5|13911.9|13909.9|13910.3|13908.3|8
1649728740000|2022-04-12 01:59:00|13911.4|13909.4|13912.7|13910.7|13912.9|13910.9|13911|13909|20
1649728750000|2022-04-12 01:59:10|13912.8|13910.8|13911.4|13909.4|13912.8|13910.8|13911.4|13909.4|5
1649728760000|2022-04-12 01:59:20|13911.3|13909.3|13910.2|13908.2|13911.3|13909.3|13909.8|13907.8|11
1649728770000|2022-04-12 01:59:30|13910.3|13908.3|13909|13907|13911.7|13909.7|13909|13907|59
1649728780000|2022-04-12 01:59:40|13909.4|13907.4|13910.9|13908.9|13911|13909|13909.2|13907.2|11
1649728790000|2022-04-12 01:59:50|13910.8|13908.8|13910.5|13908.5|13910.9|13908.9|13909.8|13907.8|7
1649728800000|2022-04-12 02:00:00|13910.2|13908.2|13913.5|13911.5|13914.2|13912.2|13910.2|13908.2|51
1649728810000|2022-04-12 02:00:10|13913.4|13911.4|13912.8|13910.8|13913.7|13911.7|13912.2|13910.2|12
1649728820000|2022-04-12 02:00:20|13912.9|13910.9|13912.4|13910.4|13913.2|13911.2|13912.2|13910.2|20
1649728830000|2022-04-12 02:00:30|13912.3|13910.3|13913.7|13911.7|13914.2|13912.2|13912|13910|16
1649728840000|2022-04-12 02:00:40|13913.8|13911.8|13912.5|13910.5|13914.2|13912.2|13912.3|13910.3|22
1649728850000|2022-04-12 02:00:50|13912.4|13910.4|13912.4|13910.4|13913.2|13911.2|13911.9|13909.9|16
1649728860000|2022-04-12 02:01:00|13912.7|13910.7|13913.3|13911.3|13913.9|13911.9|13912|13910|36
1649728870000|2022-04-12 02:01:10|13913.2|13911.2|13909.8|13907.8|13913.2|13911.2|13909.8|13907.8|32
1649728880000|2022-04-12 02:01:20|13909.7|13907.7|13908.7|13906.7|13909.7|13907.7|13908.5|13906.5|35
1649728890000|2022-04-12 02:01:30|13908.8|13906.8|13909.8|13907.8|13910|13908|13908.7|13906.7|32
1649728900000|2022-04-12 02:01:40|13909.9|13907.9|13909.3|13907.3|13910.2|13908.2|13908.9|13906.9|53
1649728910000|2022-04-12 02:01:50|13909.4|13907.4|13911.7|13909.7|13911.9|13909.9|13909.3|13907.3|22
1649728920000|2022-04-12 02:02:00|13911.8|13909.8|13912.2|13910.2|13912.7|13910.7|13911.4|13909.4|8
1649728930000|2022-04-12 02:02:10|13911.2|13909.2|13913.7|13911.7|13914.2|13912.2|13911|13909|39
1649728940000|2022-04-12 02:02:20|13913.5|13911.5|13912.9|13910.9|13913.9|13911.9|13912.7|13910.7|7
1649728950000|2022-04-12 02:02:30|13912.8|13910.8|13912.9|13910.9|13913.2|13911.2|13912.2|13910.2|7
1649728960000|2022-04-12 02:02:40|13912.8|13910.8|13913.7|13911.7|13913.8|13911.8|13912.2|13910.2|4
1649728970000|2022-04-12 02:02:50|13913.8|13911.8|13913|13911|13914.3|13912.3|13912.5|13910.5|15
1649728980000|2022-04-12 02:03:00|13913.2|13911.2|13912.5|13910.5|13913.4|13911.4|13911.3|13909.3|18
1649728990000|2022-04-12 02:03:10|13912.7|13910.7|13913.4|13911.4|13913.5|13911.5|13912.2|13910.2|13
1649729000000|2022-04-12 02:03:20|13913.5|13911.5|13913.2|13911.2|13914.3|13912.3|13912.9|13910.9|31
1649729010000|2022-04-12 02:03:30|13913|13911|13913.5|13911.5|13913.5|13911.5|13912.9|13910.9|16
1649729020000|2022-04-12 02:03:40|13913.4|13911.4|13912.3|13910.3|13913.5|13911.5|13912.2|13910.2|10
1649729030000|2022-04-12 02:03:50|13912.2|13910.2|13912.4|13910.4|13912.5|13910.5|13912|13910|3
1649729040000|2022-04-12 02:04:00|13912.3|13910.3|13912.2|13910.2|13912.5|13910.5|13911.8|13909.8|17
1649729050000|2022-04-12 02:04:10|13912.3|13910.3|13912.3|13910.3|13912.4|13910.4|13910.9|13908.9|18
1649729060000|2022-04-12 02:04:20|13912.2|13910.2|13911.8|13909.8|13912.4|13910.4|13911.4|13909.4|2
1649729070000|2022-04-12 02:04:30|13911.7|13909.7|13911|13909|13911.7|13909.7|13910.9|13908.9|5
1649729080000|2022-04-12 02:04:40|13910.9|13908.9|13910.8|13908.8|13911.3|13909.3|13910.7|13908.7|5
1649729090000|2022-04-12 02:04:50|13910.9|13908.9|13911.9|13909.9|13912.5|13910.5|13910.9|13908.9|8
1649729100000|2022-04-12 02:05:00|13911.2|13909.2|13911.9|13909.9|13912|13910|13910.9|13908.9|9
1649729110000|2022-04-12 02:05:10|13911.7|13909.7|13912.3|13910.3|13912.4|13910.4|13911.4|13909.4|5
1649729120000|2022-04-12 02:05:20|13912.4|13910.4|13914.2|13912.2|13914.3|13912.3|13912.2|13910.2|17
1649729130000|2022-04-12 02:05:30|13913.9|13911.9|13913.3|13911.3|13914|13912|13912.7|13910.7|2
1649729140000|2022-04-12 02:05:40|13913|13911|13913.8|13911.8|13913.9|13911.9|13912.8|13910.8|3
1649729150000|2022-04-12 02:05:50|13913.9|13911.9|13913.3|13911.3|13913.9|13911.9|13912.4|13910.4|10
1649729160000|2022-04-12 02:06:00|13913.4|13911.4|13913.3|13911.3|13913.5|13911.5|13913|13911|8
1649729170000|2022-04-12 02:06:10|13913.4|13911.4|13913.4|13911.4|13913.9|13911.9|13913.2|13911.2|2
1649729180000|2022-04-12 02:06:20|13913.3|13911.3|13913.2|13911.2|13913.7|13911.7|13913|13911|2
1649729190000|2022-04-12 02:06:30|13913|13911|13913.5|13911.5|13913.9|13911.9|13913|13911|1
1649729200000|2022-04-12 02:06:40|13913.7|13911.7|13914.2|13912.2|13914.2|13912.2|13913.7|13911.7|34
1649729210000|2022-04-12 02:06:50|13913.9|13911.9|13913.7|13911.7|13914.2|13912.2|13913.4|13911.4|1
1649729220000|2022-04-12 02:07:00|13913.8|13911.8|13913.9|13911.9|13914.2|13912.2|13913.5|13911.5|2
1649729230000|2022-04-12 02:07:10|13913.8|13911.8|13912|13910|13913.9|13911.9|13912|13910|14
1649729240000|2022-04-12 02:07:20|13911.9|13909.9|13914|13912|13914|13912|13911.9|13909.9|2
1649729250000|2022-04-12 02:07:30|13913.9|13911.9|13913.5|13911.5|13914.2|13912.2|13913.3|13911.3|5
1649729260000|2022-04-12 02:07:40|13913.8|13911.8|13913.9|13911.9|13914|13912|13913.5|13911.5|0
1649729270000|2022-04-12 02:07:50|13913.8|13911.8|13913.7|13911.7|13913.9|13911.9|13912.3|13910.3|17
1649729280000|2022-04-12 02:08:00|13913.8|13911.8|13916.8|13914.8|13916.8|13914.8|13913.7|13911.7|50
1649729290000|2022-04-12 02:08:10|13916.5|13914.5|13916.9|13914.9|13917|13915|13915.9|13913.9|24
1649729300000|2022-04-12 02:08:20|13917.2|13915.2|13916.7|13914.7|13917.9|13915.9|13916|13914|24
1649729310000|2022-04-12 02:08:30|13916.9|13914.9|13918.3|13916.3|13918.8|13916.8|13916.8|13914.8|42
1649729320000|2022-04-12 02:08:40|13918.7|13916.7|13917.2|13915.2|13918.8|13916.8|13917|13915|14
1649729330000|2022-04-12 02:08:50|13917.3|13915.3|13917|13915|13917.5|13915.5|13916.9|13914.9|5
1649729340000|2022-04-12 02:09:00|13916.9|13914.9|13918.9|13916.9|13918.9|13916.9|13916.9|13914.9|28
1649729350000|2022-04-12 02:09:10|13918.8|13916.8|13917.9|13915.9|13918.8|13916.8|13917.7|13915.7|6
1649729360000|2022-04-12 02:09:20|13917.8|13915.8|13916.2|13914.2|13917.8|13915.8|13915.8|13913.8|28
1649729370000|2022-04-12 02:09:30|13916.4|13914.4|13920.2|13918.2|13921.5|13919.5|13915.5|13913.5|100
1649729380000|2022-04-12 02:09:40|13920.4|13918.4|13920.2|13918.2|13920.5|13918.5|13918.8|13916.8|32
1649729390000|2022-04-12 02:09:50|13920.3|13918.3|13922.8|13920.8|13922.8|13920.8|13920.2|13918.2|32
1649729400000|2022-04-12 02:10:00|13922.7|13920.7|13925.7|13923.7|13927.7|13925.7|13922.2|13920.2|289
1649729410000|2022-04-12 02:10:10|13925.8|13923.8|13928|13926|13928.4|13926.4|13925.8|13923.8|45
1649729420000|2022-04-12 02:10:20|13928.2|13926.2|13927.3|13925.3|13928.9|13926.9|13926.9|13924.9|28
1649729430000|2022-04-12 02:10:30|13927.2|13925.2|13927|13925|13927.3|13925.3|13926|13924|7
1649729440000|2022-04-12 02:10:40|13927.2|13925.2|13925.7|13923.7|13927.2|13925.2|13925.2|13923.2|15
1649729450000|2022-04-12 02:10:50|13925|13923|13926.3|13924.3|13926.5|13924.5|13925|13923|6
1649729460000|2022-04-12 02:11:00|13926.7|13924.7|13927|13925|13927.5|13925.5|13926.3|13924.3|26
1649729470000|2022-04-12 02:11:10|13927.2|13925.2|13927.2|13925.2|13927.3|13925.3|13926.8|13924.8|7
1649729480000|2022-04-12 02:11:20|13927.3|13925.3|13928.5|13926.5|13929.9|13927.9|13927|13925|30
1649729490000|2022-04-12 02:11:30|13929.5|13927.5|13928.9|13926.9|13929.8|13927.8|13928.3|13926.3|14
1649729500000|2022-04-12 02:11:40|13928.8|13926.8|13930|13928|13930|13928|13928.7|13926.7|13
1649729510000|2022-04-12 02:11:50|13930.2|13928.2|13930|13928|13930.7|13928.7|13929.8|13927.8|26
1649729520000|2022-04-12 02:12:00|13929.8|13927.8|13929.7|13927.7|13930.2|13928.2|13929.5|13927.5|7
1649729530000|2022-04-12 02:12:10|13929.3|13927.3|13929|13927|13929.4|13927.4|13928.8|13926.8|29
1649729540000|2022-04-12 02:12:20|13928.9|13926.9|13929|13927|13929.5|13927.5|13928.8|13926.8|7
1649729550000|2022-04-12 02:12:30|13929.2|13927.2|13929|13927|13929.5|13927.5|13928.8|13926.8|1
1649729560000|2022-04-12 02:12:40|13928.9|13926.9|13929.2|13927.2|13929.4|13927.4|13928|13926|12
1649729570000|2022-04-12 02:12:50|13929|13927|13929.3|13927.3|13929.5|13927.5|13928.9|13926.9|3
1649729580000|2022-04-12 02:13:00|13929.4|13927.4|13927.9|13925.9|13930.3|13928.3|13927.9|13925.9|17
1649729590000|2022-04-12 02:13:10|13927.3|13925.3|13926.8|13924.8|13927.8|13925.8|13926.8|13924.8|11
1649729600000|2022-04-12 02:13:20|13926.7|13924.7|13925.8|13923.8|13926.7|13924.7|13925.8|13923.8|15
1649729610000|2022-04-12 02:13:30|13926.3|13924.3|13926.5|13924.5|13927|13925|13926|13924|5
1649729620000|2022-04-12 02:13:40|13926.7|13924.7|13926.8|13924.8|13926.9|13924.9|13926.4|13924.4|4
1649729630000|2022-04-12 02:13:50|13926.7|13924.7|13925.5|13923.5|13926.8|13924.8|13925|13923|34
1649729640000|2022-04-12 02:14:00|13925.4|13923.4|13925|13923|13925.8|13923.8|13924.2|13922.2|24
1649729650000|2022-04-12 02:14:10|13924.9|13922.9|13925|13923|13925.5|13923.5|13924.9|13922.9|8
1649729660000|2022-04-12 02:14:20|13924.9|13922.9|13925.4|13923.4|13925.8|13923.8|13924.4|13922.4|8
1649729670000|2022-04-12 02:14:30|13925.5|13923.5|13927|13925|13927|13925|13925.5|13923.5|1
1649729680000|2022-04-12 02:14:40|13926.9|13924.9|13926.5|13924.5|13926.9|13924.9|13925.8|13923.8|4
1649729690000|2022-04-12 02:14:50|13926.7|13924.7|13926.2|13924.2|13926.7|13924.7|13926|13924|9
1649729700000|2022-04-12 02:15:00|13926.5|13924.5|13926.5|13924.5|13926.7|13924.7|13926.2|13924.2|2
1649729710000|2022-04-12 02:15:10|13926.7|13924.7|13926|13924|13926.8|13924.8|13925.9|13923.9|3
1649729720000|2022-04-12 02:15:20|13926.2|13924.2|13925.5|13923.5|13926.3|13924.3|13925.3|13923.3|4
1649729730000|2022-04-12 02:15:30|13925.4|13923.4|13925.5|13923.5|13925.9|13923.9|13925|13923|2
1649729740000|2022-04-12 02:15:40|13925.4|13923.4|13925.4|13923.4|13925.7|13923.7|13925.3|13923.3|0
1649729750000|2022-04-12 02:15:50|13926.2|13924.2|13927.8|13925.8|13928|13926|13926.2|13924.2|13
1649729760000|2022-04-12 02:16:00|13927.7|13925.7|13928|13926|13928.9|13926.9|13926.4|13924.4|13
1649729770000|2022-04-12 02:16:10|13927.9|13925.9|13928.8|13926.8|13928.9|13926.9|13927.8|13925.8|3
1649729780000|2022-04-12 02:16:20|13928.9|13926.9|13928.8|13926.8|13929.8|13927.8|13928.7|13926.7|8
1649729790000|2022-04-12 02:16:30|13928.7|13926.7|13929.7|13927.7|13929.8|13927.8|13928.5|13926.5|4
1649729800000|2022-04-12 02:16:40|13929.5|13927.5|13928.8|13926.8|13929.9|13927.9|13928.7|13926.7|18
1649729810000|2022-04-12 02:16:50|13928.9|13926.9|13928.5|13926.5|13929.2|13927.2|13928.5|13926.5|0
1649729820000|2022-04-12 02:17:00|13928.8|13926.8|13928.5|13926.5|13929|13927|13926.8|13924.8|14
1649729830000|2022-04-12 02:17:10|13928.7|13926.7|13927.7|13925.7|13928.7|13926.7|13927.4|13925.4|11
1649729840000|2022-04-12 02:17:20|13928|13926|13927.8|13925.8|13928.3|13926.3|13927.4|13925.4|7
1649729850000|2022-04-12 02:17:30|13927.5|13925.5|13927.8|13925.8|13927.9|13925.9|13927.4|13925.4|2
1649729860000|2022-04-12 02:17:40|13927.7|13925.7|13928.3|13926.3|13928.4|13926.4|13927.5|13925.5|4
1649729870000|2022-04-12 02:17:50|13928.5|13926.5|13927.5|13925.5|13928.5|13926.5|13927.5|13925.5|19
1649729880000|2022-04-12 02:18:00|13927.4|13925.4|13925.9|13923.9|13927.4|13925.4|13925.9|13923.9|6
1649729890000|2022-04-12 02:18:10|13926|13924|13926.2|13924.2|13926.2|13924.2|13925.4|13923.4|10
1649729900000|2022-04-12 02:18:20|13926|13924|13923.5|13921.5|13926|13924|13923.2|13921.2|154
1649729910000|2022-04-12 02:18:30|13923.2|13921.2|13923.3|13921.3|13923.7|13921.7|13923.2|13921.2|15
1649729920000|2022-04-12 02:18:40|13923.4|13921.4|13921.4|13919.4|13923.5|13921.5|13921.3|13919.3|11
1649729930000|2022-04-12 02:18:50|13921.7|13919.7|13921.9|13919.9|13922.3|13920.3|13921.7|13919.7|11
1649729940000|2022-04-12 02:19:00|13922|13920|13920.7|13918.7|13922.4|13920.4|13920.2|13918.2|35
1649729950000|2022-04-12 02:19:10|13920.8|13918.8|13921.3|13919.3|13921.4|13919.4|13920.4|13918.4|19
1649729960000|2022-04-12 02:19:20|13921.2|13919.2|13921.5|13919.5|13921.5|13919.5|13920.7|13918.7|13
1649729970000|2022-04-12 02:19:30|13921.8|13919.8|13921.9|13919.9|13922|13920|13921.7|13919.7|4
1649729980000|2022-04-12 02:19:40|13921.8|13919.8|13920|13918|13921.9|13919.9|13919.8|13917.8|12
1649729990000|2022-04-12 02:19:50|13920.2|13918.2|13918.8|13916.8|13920.2|13918.2|13918|13916|29
1649730000000|2022-04-12 02:20:00|13918.9|13916.9|13918|13916|13919.5|13917.5|13916.2|13914.2|79
1649730010000|2022-04-12 02:20:10|13917.8|13915.8|13915.7|13913.7|13918.9|13916.9|13915.5|13913.5|137
1649730020000|2022-04-12 02:20:20|13915.5|13913.5|13913.9|13911.9|13915.8|13913.8|13913.8|13911.8|16
1649730030000|2022-04-12 02:20:30|13914.8|13912.8|13916.5|13914.5|13916.9|13914.9|13914.4|13912.4|42
1649730040000|2022-04-12 02:20:40|13916.4|13914.4|13915.5|13913.5|13916.4|13914.4|13913.9|13911.9|42
1649730050000|2022-04-12 02:20:50|13915.4|13913.4|13915.8|13913.8|13915.8|13913.8|13914.5|13912.5|7
1649730060000|2022-04-12 02:21:00|13915.7|13913.7|13915.3|13913.3|13916|13914|13913.8|13911.8|36
1649730070000|2022-04-12 02:21:10|13915.8|13913.8|13916.2|13914.2|13917.4|13915.4|13914.8|13912.8|14
1649730080000|2022-04-12 02:21:20|13916.8|13914.8|13916.3|13914.3|13917.8|13915.8|13916.2|13914.2|11
1649730090000|2022-04-12 02:21:30|13916.2|13914.2|13917.2|13915.2|13917.2|13915.2|13916.2|13914.2|4
1649730100000|2022-04-12 02:21:40|13917.3|13915.3|13918.3|13916.3|13918.4|13916.4|13917.3|13915.3|6
1649730110000|2022-04-12 02:21:50|13918.2|13916.2|13919.9|13917.9|13920|13918|13918.2|13916.2|13
1649730120000|2022-04-12 02:22:00|13919.8|13917.8|13923.2|13921.2|13923.2|13921.2|13919.8|13917.8|10
1649730130000|2022-04-12 02:22:10|13923.8|13921.8|13923.8|13921.8|13924.2|13922.2|13923.2|13921.2|18
1649730140000|2022-04-12 02:22:20|13923.9|13921.9|13917.4|13915.4|13924.3|13922.3|13917.2|13915.2|141
1649730150000|2022-04-12 02:22:30|13917.3|13915.3|13918.5|13916.5|13918.7|13916.7|13916.8|13914.8|16
1649730160000|2022-04-12 02:22:40|13918.4|13916.4|13915.8|13913.8|13918.7|13916.7|13915.8|13913.8|73
1649730170000|2022-04-12 02:22:50|13915.7|13913.7|13916|13914|13916.2|13914.2|13915.7|13913.7|8
1649730180000|2022-04-12 02:23:00|13915.8|13913.8|13917|13915|13917.7|13915.7|13915.8|13913.8|17
1649730190000|2022-04-12 02:23:10|13916.8|13914.8|13918.5|13916.5|13918.5|13916.5|13916.7|13914.7|8
1649730200000|2022-04-12 02:23:20|13918.4|13916.4|13918.3|13916.3|13919|13917|13917.4|13915.4|11
1649730210000|2022-04-12 02:23:30|13918.2|13916.2|13917.3|13915.3|13918.4|13916.4|13917|13915|6
1649730220000|2022-04-12 02:23:40|13917.4|13915.4|13916.8|13914.8|13917.8|13915.8|13916.3|13914.3|7
1649730230000|2022-04-12 02:23:50|13916.7|13914.7|13916.5|13914.5|13917|13915|13915.9|13913.9|5
1649730240000|2022-04-12 02:24:00|13916.4|13914.4|13915.2|13913.2|13918|13916|13914.4|13912.4|38
1649730250000|2022-04-12 02:24:10|13914.8|13912.8|13914.5|13912.5|13915.3|13913.3|13914.4|13912.4|15
1649730260000|2022-04-12 02:24:20|13914.7|13912.7|13914.5|13912.5|13914.9|13912.9|13914.3|13912.3|2
1649730270000|2022-04-12 02:24:30|13914.4|13912.4|13913.8|13911.8|13914.5|13912.5|13913.4|13911.4|14
1649730280000|2022-04-12 02:24:40|13913.7|13911.7|13912|13910|13913.7|13911.7|13911.4|13909.4|28
1649730290000|2022-04-12 02:24:50|13912.2|13910.2|13912.8|13910.8|13913|13911|13912.2|13910.2|7
1649730300000|2022-04-12 02:25:00|13912.5|13910.5|13913.9|13911.9|13914|13912|13912|13910|9
1649730310000|2022-04-12 02:25:10|13913.8|13911.8|13913|13911|13913.8|13911.8|13912.7|13910.7|8
1649730320000|2022-04-12 02:25:20|13912.9|13910.9|13913.4|13911.4|13913.4|13911.4|13912.5|13910.5|6
1649730330000|2022-04-12 02:25:30|13913.3|13911.3|13913.9|13911.9|13914|13912|13912.8|13910.8|1
1649730340000|2022-04-12 02:25:40|13914|13912|13911.9|13909.9|13914|13912|13911.8|13909.8|11
1649730350000|2022-04-12 02:25:50|13911.8|13909.8|13912.7|13910.7|13912.8|13910.8|13911.8|13909.8|2
1649730360000|2022-04-12 02:26:00|13912.8|13910.8|13913.4|13911.4|13913.7|13911.7|13912.7|13910.7|4
1649730370000|2022-04-12 02:26:10|13913.5|13911.5|13913.5|13911.5|13913.7|13911.7|13913.4|13911.4|4
1649730380000|2022-04-12 02:26:20|13913.7|13911.7|13911.9|13909.9|13913.9|13911.9|13911.7|13909.7|35
1649730390000|2022-04-12 02:26:30|13911.8|13909.8|13913.9|13911.9|13914|13912|13911.8|13909.8|4
1649730400000|2022-04-12 02:26:40|13914|13912|13914|13912|13914.2|13912.2|13913.8|13911.8|2
1649730410000|2022-04-12 02:26:50|13914.2|13912.2|13914.8|13912.8|13915.2|13913.2|13914|13912|7
1649730420000|2022-04-12 02:27:00|13914.7|13912.7|13917.4|13915.4|13917.4|13915.4|13914.7|13912.7|14
1649730430000|2022-04-12 02:27:10|13917.5|13915.5|13916.8|13914.8|13918.2|13916.2|13916.3|13914.3|25
1649730440000|2022-04-12 02:27:20|13916.9|13914.9|13917|13915|13917.2|13915.2|13916.8|13914.8|2
1649730450000|2022-04-12 02:27:30|13917.2|13915.2|13916.5|13914.5|13917.2|13915.2|13916|13914|2
1649730460000|2022-04-12 02:27:40|13916.4|13914.4|13917|13915|13917.2|13915.2|13916.3|13914.3|2
1649730470000|2022-04-12 02:27:50|13916.9|13914.9|13917|13915|13917|13915|13916.5|13914.5|2
1649730480000|2022-04-12 02:28:00|13917.2|13915.2|13917.8|13915.8|13917.8|13915.8|13917|13915|8
1649730490000|2022-04-12 02:28:10|13917.9|13915.9|13917.7|13915.7|13918|13916|13917.7|13915.7|6
1649730500000|2022-04-12 02:28:20|13917.5|13915.5|13917.5|13915.5|13917.8|13915.8|13917|13915|2
1649730510000|2022-04-12 02:28:30|13917.4|13915.4|13916.9|13914.9|13917.8|13915.8|13916.9|13914.9|4
1649730520000|2022-04-12 02:28:40|13916.5|13914.5|13916.5|13914.5|13916.8|13914.8|13916.2|13914.2|5
1649730530000|2022-04-12 02:28:50|13916.4|13914.4|13916.7|13914.7|13917.2|13915.2|13916.3|13914.3|1
1649730540000|2022-04-12 02:29:00|13916.5|13914.5|13917.2|13915.2|13917.5|13915.5|13916.5|13914.5|0
1649730550000|2022-04-12 02:29:10|13917|13915|13917.4|13915.4|13917.4|13915.4|13917|13915|4
1649730560000|2022-04-12 02:29:20|13917.5|13915.5|13918.4|13916.4|13918.7|13916.7|13917.5|13915.5|7
1649730570000|2022-04-12 02:29:30|13918.7|13916.7|13918.5|13916.5|13918.8|13916.8|13917.8|13915.8|4
1649730580000|2022-04-12 02:29:40|13918.4|13916.4|13919|13917|13919|13917|13918|13916|1
1649730590000|2022-04-12 02:29:50|13919.2|13917.2|13919.2|13917.2|13919.2|13917.2|13918.9|13916.9|3
1649730600000|2022-04-12 02:30:00|13920|13918|13919.8|13917.8|13920.5|13918.5|13919.2|13917.2|25
1649730610000|2022-04-12 02:30:10|13920.2|13918.2|13921.3|13919.3|13921.9|13919.9|13920.2|13918.2|15
1649730620000|2022-04-12 02:30:20|13921.4|13919.4|13923|13921|13923.4|13921.4|13921.4|13919.4|21
1649730630000|2022-04-12 02:30:30|13922.9|13920.9|13923|13921|13923.8|13921.8|13922.8|13920.8|13
1649730640000|2022-04-12 02:30:40|13923.3|13921.3|13922.9|13920.9|13923.4|13921.4|13922.9|13920.9|7
1649730650000|2022-04-12 02:30:50|13923|13921|13922.5|13920.5|13923.2|13921.2|13921.9|13919.9|7
1649730660000|2022-04-12 02:31:00|13922.7|13920.7|13923|13921|13923.8|13921.8|13922.7|13920.7|11
1649730670000|2022-04-12 02:31:10|13922.9|13920.9|13923.5|13921.5|13923.9|13921.9|13922.9|13920.9|15
1649730680000|2022-04-12 02:31:20|13923.8|13921.8|13923.5|13921.5|13923.9|13921.9|13923.4|13921.4|4
1649730690000|2022-04-12 02:31:30|13923.7|13921.7|13923|13921|13924.4|13922.4|13922.4|13920.4|21
1649730700000|2022-04-12 02:31:40|13922.9|13920.9|13923.5|13921.5|13924.3|13922.3|13922.9|13920.9|2
1649730710000|2022-04-12 02:31:50|13923.4|13921.4|13923.2|13921.2|13923.7|13921.7|13922.8|13920.8|2
1649730720000|2022-04-12 02:32:00|13923.3|13921.3|13923.7|13921.7|13923.8|13921.8|13923|13921|1
1649730730000|2022-04-12 02:32:10|13923.5|13921.5|13924.8|13922.8|13925.4|13923.4|13923.4|13921.4|40
1649730740000|2022-04-12 02:32:20|13924.7|13922.7|13924.2|13922.2|13924.8|13922.8|13924|13922|2
1649730750000|2022-04-12 02:32:30|13924|13922|13925.7|13923.7|13926.7|13924.7|13924|13922|67
1649730760000|2022-04-12 02:32:40|13925.8|13923.8|13927.4|13925.4|13928.3|13926.3|13925.8|13923.8|31
1649730770000|2022-04-12 02:32:50|13927.5|13925.5|13929.4|13927.4|13929.9|13927.9|13927.5|13925.5|77
1649730780000|2022-04-12 02:33:00|13929.5|13927.5|13927.8|13925.8|13929.5|13927.5|13927.5|13925.5|14
1649730790000|2022-04-12 02:33:10|13927.9|13925.9|13931.8|13929.8|13931.8|13929.8|13927.9|13925.9|119
1649730800000|2022-04-12 02:33:20|13932.2|13930.2|13932.5|13930.5|13933.5|13931.5|13932.2|13930.2|62
1649730810000|2022-04-12 02:33:30|13932.4|13930.4|13933.2|13931.2|13934.3|13932.3|13932.4|13930.4|71
1649730820000|2022-04-12 02:33:40|13933.3|13931.3|13934.2|13932.2|13935.5|13933.5|13933.2|13931.2|49
1649730830000|2022-04-12 02:33:50|13933.9|13931.9|13931.5|13929.5|13934.2|13932.2|13931.3|13929.3|11
1649730840000|2022-04-12 02:34:00|13931.7|13929.7|13933.5|13931.5|13933.5|13931.5|13931.7|13929.7|19
1649730850000|2022-04-12 02:34:10|13933.4|13931.4|13931.3|13929.3|13933.4|13931.4|13931.3|13929.3|18
1649730860000|2022-04-12 02:34:20|13931.4|13929.4|13931.2|13929.2|13931.9|13929.9|13930.2|13928.2|19
1649730870000|2022-04-12 02:34:30|13931.3|13929.3|13930.2|13928.2|13931.3|13929.3|13930.2|13928.2|10
1649730880000|2022-04-12 02:34:40|13930.3|13928.3|13929.9|13927.9|13930.3|13928.3|13929.8|13927.8|5
1649730890000|2022-04-12 02:34:50|13930|13928|13932.7|13930.7|13932.8|13930.8|13929.5|13927.5|69
1649730900000|2022-04-12 02:35:00|13932.5|13930.5|13931.9|13929.9|13933.2|13931.2|13931.9|13929.9|7
1649730910000|2022-04-12 02:35:10|13932|13930|13932.5|13930.5|13932.9|13930.9|13931.7|13929.7|5
1649730920000|2022-04-12 02:35:20|13932.9|13930.9|13933.2|13931.2|13933.3|13931.3|13932.7|13930.7|6
1649730930000|2022-04-12 02:35:30|13933.3|13931.3|13934.5|13932.5|13934.7|13932.7|13933.2|13931.2|41
1649730940000|2022-04-12 02:35:40|13934.4|13932.4|13931.9|13929.9|13935.3|13933.3|13931|13929|55
1649730950000|2022-04-12 02:35:50|13932|13930|13932.5|13930.5|13933.2|13931.2|13931.9|13929.9|2
1649730960000|2022-04-12 02:36:00|13932.7|13930.7|13935.7|13933.7|13935.9|13933.9|13931.9|13929.9|112
1649730970000|2022-04-12 02:36:10|13935.8|13933.8|13932.9|13930.9|13935.8|13933.8|13932.3|13930.3|10
1649730980000|2022-04-12 02:36:20|13932.8|13930.8|13933.5|13931.5|13933.5|13931.5|13932.2|13930.2|7
1649730990000|2022-04-12 02:36:30|13933.7|13931.7|13933.3|13931.3|13934|13932|13933.2|13931.2|11
1649731000000|2022-04-12 02:36:40|13933.2|13931.2|13933|13931|13933.7|13931.7|13933|13931|8
1649731010000|2022-04-12 02:36:50|13933.2|13931.2|13933.9|13931.9|13933.9|13931.9|13933|13931|12
1649731020000|2022-04-12 02:37:00|13934|13932|13934.2|13932.2|13934.8|13932.8|13934|13932|14
1649731030000|2022-04-12 02:37:10|13934|13932|13932.7|13930.7|13934.3|13932.3|13932.3|13930.3|1
1649731040000|2022-04-12 02:37:20|13932.5|13930.5|13933.5|13931.5|13933.7|13931.7|13932.4|13930.4|8
1649731050000|2022-04-12 02:37:30|13933.4|13931.4|13933.8|13931.8|13933.9|13931.9|13933.3|13931.3|8
1649731060000|2022-04-12 02:37:40|13933.9|13931.9|13933.5|13931.5|13934.2|13932.2|13933.5|13931.5|3
1649731070000|2022-04-12 02:37:50|13933.7|13931.7|13933|13931|13933.7|13931.7|13932.5|13930.5|2
1649731080000|2022-04-12 02:38:00|13932.9|13930.9|13932.2|13930.2|13933|13931|13931.8|13929.8|9
1649731090000|2022-04-12 02:38:10|13932.3|13930.3|13932.5|13930.5|13933|13931|13932.2|13930.2|9
1649731100000|2022-04-12 02:38:20|13932.7|13930.7|13933.5|13931.5|13934.2|13932.2|13932.7|13930.7|17
1649731110000|2022-04-12 02:38:30|13933.7|13931.7|13933|13931|13933.9|13931.9|13933|13931|0
1649731120000|2022-04-12 02:38:40|13933.2|13931.2|13931.3|13929.3|13933.5|13931.5|13931.2|13929.2|12
1649731130000|2022-04-12 02:38:50|13931.4|13929.4|13931.2|13929.2|13932|13930|13931|13929|9
1649731140000|2022-04-12 02:39:00|13931|13929|13929.9|13927.9|13931|13929|13929.9|13927.9|18
1649731150000|2022-04-12 02:39:10|13930|13928|13931.5|13929.5|13931.8|13929.8|13929.9|13927.9|5
1649731160000|2022-04-12 02:39:20|13931.4|13929.4|13930.5|13928.5|13931.9|13929.9|13930.5|13928.5|7
1649731170000|2022-04-12 02:39:30|13930.7|13928.7|13931.3|13929.3|13931.4|13929.4|13930.7|13928.7|9
1649731180000|2022-04-12 02:39:40|13931.2|13929.2|13931.5|13929.5|13931.9|13929.9|13931.2|13929.2|3
1649731190000|2022-04-12 02:39:50|13931.7|13929.7|13930|13928|13933.2|13931.2|13928.7|13926.7|104
1649731200000|2022-04-12 02:40:00|13930.2|13928.2|13929.5|13927.5|13930.5|13928.5|13929.5|13927.5|7
1649731210000|2022-04-12 02:40:10|13930.2|13928.2|13930.5|13928.5|13930.7|13928.7|13930.2|13928.2|2
1649731220000|2022-04-12 02:40:20|13930.7|13928.7|13930.3|13928.3|13930.7|13928.7|13929.9|13927.9|6
1649731230000|2022-04-12 02:40:30|13930.4|13928.4|13931.8|13929.8|13932.4|13930.4|13930.3|13928.3|12
1649731240000|2022-04-12 02:40:40|13931.7|13929.7|13931.8|13929.8|13932.2|13930.2|13931.4|13929.4|4
1649731250000|2022-04-12 02:40:50|13931.9|13929.9|13931.3|13929.3|13932|13930|13931|13929|6
1649731260000|2022-04-12 02:41:00|13931.4|13929.4|13930.8|13928.8|13931.5|13929.5|13929.9|13927.9|18
1649731270000|2022-04-12 02:41:10|13930.7|13928.7|13931.7|13929.7|13931.8|13929.8|13930.3|13928.3|4
1649731280000|2022-04-12 02:41:20|13931.5|13929.5|13932.2|13930.2|13932.2|13930.2|13931.5|13929.5|2
1649731290000|2022-04-12 02:41:30|13932|13930|13932.3|13930.3|13932.3|13930.3|13931.3|13929.3|5
1649731300000|2022-04-12 02:41:40|13932.7|13930.7|13932|13930|13932.7|13930.7|13931.5|13929.5|17
1649731310000|2022-04-12 02:41:50|13931.9|13929.9|13931.5|13929.5|13932|13930|13931.3|13929.3|1
1649731320000|2022-04-12 02:42:00|13931.7|13929.7|13931.5|13929.5|13931.8|13929.8|13931.3|13929.3|1
1649731330000|2022-04-12 02:42:10|13931.8|13929.8|13931|13929|13931.8|13929.8|13930.9|13928.9|1
1649731340000|2022-04-12 02:42:20|13930.9|13928.9|13930.8|13928.8|13931.2|13929.2|13930.7|13928.7|5
1649731350000|2022-04-12 02:42:30|13930.9|13928.9|13931.4|13929.4|13931.9|13929.9|13930.8|13928.8|4
1649731360000|2022-04-12 02:42:40|13931.5|13929.5|13931.5|13929.5|13931.8|13929.8|13931.3|13929.3|1
1649731370000|2022-04-12 02:42:50|13931.4|13929.4|13930.9|13928.9|13931.5|13929.5|13930.9|13928.9|2
1649731380000|2022-04-12 02:43:00|13930.8|13928.8|13931.2|13929.2|13931.5|13929.5|13930.8|13928.8|1
1649731390000|2022-04-12 02:43:10|13931|13929|13931.7|13929.7|13931.7|13929.7|13931|13929|3
1649731400000|2022-04-12 02:43:20|13931.5|13929.5|13931.3|13929.3|13931.9|13929.9|13931.2|13929.2|4
1649731410000|2022-04-12 02:43:30|13931.4|13929.4|13931.2|13929.2|13931.4|13929.4|13930.9|13928.9|0
1649731420000|2022-04-12 02:43:40|13931|13929|13931|13929|13931.2|13929.2|13931|13929|1
1649731430000|2022-04-12 02:43:50|13930.9|13928.9|13931.4|13929.4|13931.7|13929.7|13930.2|13928.2|17
1649731440000|2022-04-12 02:44:00|13931.3|13929.3|13931|13929|13931.3|13929.3|13930.4|13928.4|5
1649731450000|2022-04-12 02:44:10|13930.9|13928.9|13930.8|13928.8|13931|13929|13930.4|13928.4|1
1649731460000|2022-04-12 02:44:20|13930.9|13928.9|13931.5|13929.5|13931.7|13929.7|13930.9|13928.9|7
1649731470000|2022-04-12 02:44:30|13931.7|13929.7|13931.7|13929.7|13931.7|13929.7|13931.5|13929.5|0
1649731480000|2022-04-12 02:44:40|13931.5|13929.5|13931|13929|13931.7|13929.7|13931|13929|7
1649731490000|2022-04-12 02:44:50|13930.9|13928.9|13931.3|13929.3|13931.3|13929.3|13930.9|13928.9|0
1649731500000|2022-04-12 02:45:00|13931.4|13929.4|13932|13930|13932|13930|13931.3|13929.3|1
1649731510000|2022-04-12 02:45:10|13931.9|13929.9|13930.9|13928.9|13931.9|13929.9|13930.8|13928.8|2
1649731520000|2022-04-12 02:45:20|13930.8|13928.8|13930.8|13928.8|13931|13929|13930.8|13928.8|0
1649731530000|2022-04-12 02:45:30|13930.7|13928.7|13930.3|13928.3|13930.8|13928.8|13929.9|13927.9|15
1649731540000|2022-04-12 02:45:40|13930.4|13928.4|13931.3|13929.3|13931.3|13929.3|13930.2|13928.2|2
1649731550000|2022-04-12 02:45:50|13931|13929|13930.3|13928.3|13931.2|13929.2|13930.3|13928.3|4
1649731560000|2022-04-12 02:46:00|13930.2|13928.2|13931.2|13929.2|13931.2|13929.2|13930.2|13928.2|4
1649731570000|2022-04-12 02:46:10|13931|13929|13930.3|13928.3|13931|13929|13930.3|13928.3|1
1649731580000|2022-04-12 02:46:20|13930.8|13928.8|13931.5|13929.5|13931.8|13929.8|13930.7|13928.7|7
1649731590000|2022-04-12 02:46:30|13931.7|13929.7|13931.9|13929.9|13932.2|13930.2|13931.7|13929.7|0
1649731600000|2022-04-12 02:46:40|13931.8|13929.8|13932|13930|13932.5|13930.5|13931.4|13929.4|14
1649731610000|2022-04-12 02:46:50|13931.9|13929.9|13931.4|13929.4|13932.4|13930.4|13930.9|13928.9|11
1649731620000|2022-04-12 02:47:00|13931.5|13929.5|13930.9|13928.9|13931.9|13929.9|13930.9|13928.9|5
1649731630000|2022-04-12 02:47:10|13931|13929|13931.2|13929.2|13931.3|13929.3|13930.9|13928.9|1
1649731640000|2022-04-12 02:47:20|13931|13929|13930.9|13928.9|13931.2|13929.2|13930.9|13928.9|0
1649731650000|2022-04-12 02:47:30|13930.8|13928.8|13929.9|13927.9|13930.9|13928.9|13929.9|13927.9|9
1649731660000|2022-04-12 02:47:40|13929.8|13927.8|13929.9|13927.9|13929.9|13927.9|13929.5|13927.5|2
1649731670000|2022-04-12 02:47:50|13929.8|13927.8|13930|13928|13930|13928|13929.8|13927.8|9
1649731680000|2022-04-12 02:48:00|13929.9|13927.9|13930.8|13928.8|13931|13929|13929.9|13927.9|3
1649731690000|2022-04-12 02:48:10|13930.9|13928.9|13930.8|13928.8|13931|13929|13930.7|13928.7|0
1649731700000|2022-04-12 02:48:20|13931.7|13929.7|13932|13930|13932.4|13930.4|13931.4|13929.4|7
1649731710000|2022-04-12 02:48:30|13931.9|13929.9|13932.4|13930.4|13932.7|13930.7|13931.8|13929.8|3
1649731720000|2022-04-12 02:48:40|13932.5|13930.5|13931.9|13929.9|13932.9|13930.9|13931.8|13929.8|6
1649731730000|2022-04-12 02:48:50|13932|13930|13931.3|13929.3|13932|13930|13931.2|13929.2|2
1649731740000|2022-04-12 02:49:00|13931.2|13929.2|13931.5|13929.5|13931.8|13929.8|13930.7|13928.7|3
1649731750000|2022-04-12 02:49:10|13931.4|13929.4|13932.5|13930.5|13932.7|13930.7|13931.2|13929.2|1
1649731760000|2022-04-12 02:49:20|13932.3|13930.3|13932.7|13930.7|13933|13931|13932|13930|9
1649731770000|2022-04-12 02:49:30|13932.5|13930.5|13933.3|13931.3|13933.5|13931.5|13932.5|13930.5|9
1649731780000|2022-04-12 02:49:40|13932.9|13930.9|13933|13931|13933|13931|13932.5|13930.5|11
1649731790000|2022-04-12 02:49:50|13933.2|13931.2|13932.8|13930.8|13933.3|13931.3|13932.8|13930.8|5
1649731800000|2022-04-12 02:50:00|13932.9|13930.9|13933|13931|13933.5|13931.5|13932.8|13930.8|10
1649731810000|2022-04-12 02:50:10|13932.8|13930.8|13932.9|13930.9|13933|13931|13932.5|13930.5|2
1649731820000|2022-04-12 02:50:20|13932.8|13930.8|13933.2|13931.2|13933.4|13931.4|13932.7|13930.7|14
1649731830000|2022-04-12 02:50:30|13933.3|13931.3|13932.9|13930.9|13933.3|13931.3|13932.4|13930.4|11
1649731840000|2022-04-12 02:50:40|13933|13931|13932.5|13930.5|13933.3|13931.3|13932.2|13930.2|7
1649731850000|2022-04-12 02:50:50|13932.4|13930.4|13932.3|13930.3|13932.4|13930.4|13932.2|13930.2|1
1649731860000|2022-04-12 02:51:00|13932.4|13930.4|13931.3|13929.3|13932.4|13930.4|13931.3|13929.3|12
1649731870000|2022-04-12 02:51:10|13931.2|13929.2|13930.7|13928.7|13931.4|13929.4|13930.2|13928.2|14
1649731880000|2022-04-12 02:51:20|13930.8|13928.8|13930.8|13928.8|13931|13929|13929.9|13927.9|10
1649731890000|2022-04-12 02:51:30|13930.7|13928.7|13930.2|13928.2|13930.8|13928.8|13930|13928|8
1649731900000|2022-04-12 02:51:40|13930.3|13928.3|13931.2|13929.2|13931.2|13929.2|13930.2|13928.2|0
1649731910000|2022-04-12 02:51:50|13931.3|13929.3|13930.2|13928.2|13931.3|13929.3|13930.2|13928.2|6
1649731920000|2022-04-12 02:52:00|13930.3|13928.3|13931|13929|13931.2|13929.2|13930.2|13928.2|1
1649731930000|2022-04-12 02:52:10|13931.2|13929.2|13932.5|13930.5|13933.2|13931.2|13930.5|13928.5|21
1649731940000|2022-04-12 02:52:20|13932.4|13930.4|13931.5|13929.5|13933.3|13931.3|13931.4|13929.4|16
1649731950000|2022-04-12 02:52:30|13931.8|13929.8|13931.8|13929.8|13931.8|13929.8|13931|13929|1
1649731960000|2022-04-12 02:52:40|13931.7|13929.7|13931.8|13929.8|13931.9|13929.9|13931|13929|6
1649731970000|2022-04-12 02:52:50|13931.7|13929.7|13932|13930|13932.4|13930.4|13931.2|13929.2|5
1649731980000|2022-04-12 02:53:00|13932.2|13930.2|13930.7|13928.7|13932.5|13930.5|13930|13928|26
1649731990000|2022-04-12 02:53:10|13930.8|13928.8|13931.4|13929.4|13931.5|13929.5|13930.4|13928.4|3
1649732000000|2022-04-12 02:53:20|13931.5|13929.5|13931.9|13929.9|13931.9|13929.9|13931.5|13929.5|0
1649732010000|2022-04-12 02:53:30|13931.5|13929.5|13932|13930|13932.2|13930.2|13931.3|13929.3|6
1649732020000|2022-04-12 02:53:40|13932.2|13930.2|13932.4|13930.4|13933.7|13931.7|13932.2|13930.2|11
1649732030000|2022-04-12 02:53:50|13931.8|13929.8|13932|13930|13932.9|13930.9|13931.8|13929.8|9
1649732040000|2022-04-12 02:54:00|13932.5|13930.5|13933|13931|13933.4|13931.4|13932|13930|7
1649732050000|2022-04-12 02:54:10|13933.2|13931.2|13933|13931|13933.5|13931.5|13932.8|13930.8|2
1649732060000|2022-04-12 02:54:20|13933.2|13931.2|13934.3|13932.3|13934.3|13932.3|13933.2|13931.2|1
1649732070000|2022-04-12 02:54:30|13934.4|13932.4|13933.3|13931.3|13934.7|13932.7|13933.3|13931.3|31
1649732080000|2022-04-12 02:54:40|13933.4|13931.4|13933|13931|13933.7|13931.7|13933|13931|2
1649732090000|2022-04-12 02:54:50|13933.3|13931.3|13933|13931|13933.5|13931.5|13933|13931|3
1649732100000|2022-04-12 02:55:00|13933.2|13931.2|13933.5|13931.5|13933.5|13931.5|13933|13931|4
1649732110000|2022-04-12 02:55:10|13933.4|13931.4|13932.8|13930.8|13933.4|13931.4|13931.8|13929.8|8
1649732120000|2022-04-12 02:55:20|13932.9|13930.9|13931.8|13929.8|13933.3|13931.3|13931.8|13929.8|3
1649732130000|2022-04-12 02:55:30|13931.7|13929.7|13931.5|13929.5|13932|13930|13931.4|13929.4|2
1649732140000|2022-04-12 02:55:40|13931.7|13929.7|13930.3|13928.3|13931.8|13929.8|13930.3|13928.3|5
1649732150000|2022-04-12 02:55:50|13930.2|13928.2|13930.8|13928.8|13930.8|13928.8|13930.2|13928.2|2
1649732160000|2022-04-12 02:56:00|13930.5|13928.5|13930.8|13928.8|13931|13929|13930.2|13928.2|7
1649732170000|2022-04-12 02:56:10|13930.9|13928.9|13930.3|13928.3|13930.9|13928.9|13929.8|13927.8|13
1649732180000|2022-04-12 02:56:20|13930.2|13928.2|13931.7|13929.7|13931.7|13929.7|13930|13928|31
1649732190000|2022-04-12 02:56:30|13931.5|13929.5|13931.7|13929.7|13931.7|13929.7|13931.4|13929.4|0
1649732200000|2022-04-12 02:56:40|13931.8|13929.8|13932.2|13930.2|13932.2|13930.2|13931.5|13929.5|8
1649732210000|2022-04-12 02:56:50|13932|13930|13928.7|13926.7|13932|13930|13928.2|13926.2|82
1649732220000|2022-04-12 02:57:00|13928.8|13926.8|13928.5|13926.5|13929.3|13927.3|13928.2|13926.2|14
1649732230000|2022-04-12 02:57:10|13928.4|13926.4|13929.9|13927.9|13930.2|13928.2|13928.4|13926.4|16
1649732240000|2022-04-12 02:57:20|13929.8|13927.8|13929.8|13927.8|13930.2|13928.2|13929.7|13927.7|1
1649732250000|2022-04-12 02:57:30|13929.9|13927.9|13931.7|13929.7|13932.8|13930.8|13929.8|13927.8|11
1649732260000|2022-04-12 02:57:40|13931.8|13929.8|13931.5|13929.5|13931.8|13929.8|13930.5|13928.5|6
1649732270000|2022-04-12 02:57:50|13931.4|13929.4|13931.8|13929.8|13932.3|13930.3|13931.3|13929.3|15
1649732280000|2022-04-12 02:58:00|13931.9|13929.9|13932.2|13930.2|13932.3|13930.3|13931.5|13929.5|20
1649732290000|2022-04-12 02:58:10|13932|13930|13931.4|13929.4|13932.2|13930.2|13931.2|13929.2|4
1649732300000|2022-04-12 02:58:20|13931.3|13929.3|13931.9|13929.9|13932|13930|13931.3|13929.3|5
1649732310000|2022-04-12 02:58:30|13932.7|13930.7|13933.2|13931.2|13933.5|13931.5|13932.5|13930.5|16
1649732320000|2022-04-12 02:58:40|13933.3|13931.3|13933.7|13931.7|13933.8|13931.8|13933.2|13931.2|5
1649732330000|2022-04-12 02:58:50|13933.5|13931.5|13932.9|13930.9|13933.9|13931.9|13932.7|13930.7|9
1649732340000|2022-04-12 02:59:00|13932.8|13930.8|13933.5|13931.5|13933.5|13931.5|13932.8|13930.8|2
1649732350000|2022-04-12 02:59:10|13933.9|13931.9|13933.4|13931.4|13934|13932|13933.4|13931.4|2
1649732360000|2022-04-12 02:59:20|13933.3|13931.3|13934|13932|13934.2|13932.2|13933.2|13931.2|4
1649732370000|2022-04-12 02:59:30|13933.9|13931.9|13933.5|13931.5|13934.3|13932.3|13933.4|13931.4|5
1649732380000|2022-04-12 02:59:40|13933.7|13931.7|13933.2|13931.2|13933.9|13931.9|13933|13931|4
1649732390000|2022-04-12 02:59:50|13933|13931|13932.9|13930.9|13933.2|13931.2|13932.9|13930.9|1
1649732400000|2022-04-12 03:00:00|13933|13931|13933.9|13931.9|13934|13932|13932.9|13930.9|8
1649732410000|2022-04-12 03:00:10|13934|13932|13934.4|13932.4|13934.4|13932.4|13933.2|13931.2|9
1649732420000|2022-04-12 03:00:20|13934.5|13932.5|13933.4|13931.4|13934.7|13932.7|13933.4|13931.4|4
1649732430000|2022-04-12 03:00:30|13933.9|13931.9|13934.7|13932.7|13934.7|13932.7|13933.8|13931.8|4
1649732440000|2022-04-12 03:00:40|13934.8|13932.8|13935.8|13933.8|13935.8|13933.8|13934.7|13932.7|8
1649732450000|2022-04-12 03:00:50|13936|13934|13935.7|13933.7|13938.3|13936.3|13935.4|13933.4|53
1649732460000|2022-04-12 03:01:00|13935.8|13933.8|13936.8|13934.8|13936.8|13934.8|13935.5|13933.5|22
1649732470000|2022-04-12 03:01:10|13937|13935|13938.7|13936.7|13938.9|13936.9|13937|13935|41
1649732480000|2022-04-12 03:01:20|13938.5|13936.5|13938.5|13936.5|13938.8|13936.8|13937.4|13935.4|24
1649732490000|2022-04-12 03:01:30|13938.9|13936.9|13938.8|13936.8|13940.7|13938.7|13938.7|13936.7|75
1649732500000|2022-04-12 03:01:40|13938.9|13936.9|13939.8|13937.8|13939.8|13937.8|13938.2|13936.2|36
1649732510000|2022-04-12 03:01:50|13939.9|13937.9|13939.7|13937.7|13939.9|13937.9|13939|13937|7
1649732520000|2022-04-12 03:02:00|13939.5|13937.5|13937.9|13935.9|13939.7|13937.7|13937.7|13935.7|13
1649732530000|2022-04-12 03:02:10|13937.8|13935.8|13938.9|13936.9|13939.7|13937.7|13937.8|13935.8|16
1649732540000|2022-04-12 03:02:20|13938.2|13936.2|13938.2|13936.2|13938.7|13936.7|13938|13936|6
1649732550000|2022-04-12 03:02:30|13938|13936|13938|13936|13938.4|13936.4|13937.7|13935.7|7
1649732560000|2022-04-12 03:02:40|13937.9|13935.9|13937.5|13935.5|13938.2|13936.2|13937.4|13935.4|2
1649732570000|2022-04-12 03:02:50|13937.4|13935.4|13937.8|13935.8|13937.8|13935.8|13937.4|13935.4|0
1649732580000|2022-04-12 03:03:00|13938.2|13936.2|13937|13935|13938.3|13936.3|13936.4|13934.4|27
1649732590000|2022-04-12 03:03:10|13936.9|13934.9|13936.2|13934.2|13937|13935|13936.2|13934.2|3
1649732600000|2022-04-12 03:03:20|13936|13934|13934.8|13932.8|13936.2|13934.2|13934.8|13932.8|8
1649732610000|2022-04-12 03:03:30|13934.7|13932.7|13934.3|13932.3|13934.8|13932.8|13934.3|13932.3|18
1649732620000|2022-04-12 03:03:40|13934.4|13932.4|13935|13933|13935.2|13933.2|13934.4|13932.4|12
1649732630000|2022-04-12 03:03:50|13934.9|13932.9|13933.8|13931.8|13935.2|13933.2|13933.7|13931.7|5
1649732640000|2022-04-12 03:04:00|13933.7|13931.7|13933.3|13931.3|13933.9|13931.9|13933.2|13931.2|14
1649732650000|2022-04-12 03:04:10|13933.4|13931.4|13934.7|13932.7|13935.2|13933.2|13933.2|13931.2|11
1649732660000|2022-04-12 03:04:20|13934.8|13932.8|13934.5|13932.5|13934.8|13932.8|13934.5|13932.5|0
1649732670000|2022-04-12 03:04:30|13934.7|13932.7|13935.7|13933.7|13935.7|13933.7|13934.5|13932.5|7
1649732680000|2022-04-12 03:04:40|13935.4|13933.4|13935.4|13933.4|13935.7|13933.7|13935|13933|8
1649732690000|2022-04-12 03:04:50|13935.8|13933.8|13935.7|13933.7|13936.5|13934.5|13935.5|13933.5|27
1649732700000|2022-04-12 03:05:00|13935.5|13933.5|13936|13934|13936|13934|13934.9|13932.9|11
1649732710000|2022-04-12 03:05:10|13936.2|13934.2|13935.5|13933.5|13936.3|13934.3|13935.5|13933.5|12
1649732720000|2022-04-12 03:05:20|13935.2|13933.2|13935.5|13933.5|13935.7|13933.7|13935.2|13933.2|3
1649732730000|2022-04-12 03:05:30|13935.4|13933.4|13936.7|13934.7|13936.7|13934.7|13935.4|13933.4|13
1649732740000|2022-04-12 03:05:40|13936.8|13934.8|13936.2|13934.2|13937.2|13935.2|13935.7|13933.7|32
1649732750000|2022-04-12 03:05:50|13936.3|13934.3|13936.2|13934.2|13936.3|13934.3|13935.9|13933.9|6
1649732760000|2022-04-12 03:06:00|13935.9|13933.9|13934.4|13932.4|13936.2|13934.2|13934.3|13932.3|36
1649732770000|2022-04-12 03:06:10|13934.5|13932.5|13933.4|13931.4|13934.7|13932.7|13933.4|13931.4|8
1649732780000|2022-04-12 03:06:20|13933.5|13931.5|13933.3|13931.3|13933.5|13931.5|13932.9|13930.9|7
1649732790000|2022-04-12 03:06:30|13933.2|13931.2|13934.9|13932.9|13934.9|13932.9|13933|13931|15
1649732800000|2022-04-12 03:06:40|13935|13933|13933.8|13931.8|13935.4|13933.4|13933.8|13931.8|7
1649732810000|2022-04-12 03:06:50|13933.9|13931.9|13934|13932|13934|13932|13933|13931|6
1649732820000|2022-04-12 03:07:00|13934.2|13932.2|13935.3|13933.3|13936|13934|13934|13932|4
1649732830000|2022-04-12 03:07:10|13935.2|13933.2|13935.2|13933.2|13935.8|13933.8|13935.2|13933.2|2
1649732840000|2022-04-12 03:07:20|13935|13933|13934.8|13932.8|13935|13933|13934.7|13932.7|2
1649732850000|2022-04-12 03:07:30|13934.7|13932.7|13934.5|13932.5|13934.8|13932.8|13934.5|13932.5|2
1649732860000|2022-04-12 03:07:40|13934.4|13932.4|13935.4|13933.4|13935.4|13933.4|13934.2|13932.2|2
1649732870000|2022-04-12 03:07:50|13935.3|13933.3|13935.3|13933.3|13935.5|13933.5|13934.9|13932.9|1
1649732880000|2022-04-12 03:08:00|13935.2|13933.2|13934.9|13932.9|13935.2|13933.2|13934.5|13932.5|4
1649732890000|2022-04-12 03:08:10|13934.8|13932.8|13934.3|13932.3|13935|13933|13933.9|13931.9|3
1649732900000|2022-04-12 03:08:20|13934.2|13932.2|13934.4|13932.4|13934.4|13932.4|13933.9|13931.9|1
1649732910000|2022-04-12 03:08:30|13934.8|13932.8|13934.8|13932.8|13934.8|13932.8|13934.5|13932.5|3
1649732920000|2022-04-12 03:08:40|13934.7|13932.7|13934.2|13932.2|13934.7|13932.7|13933.9|13931.9|10
1649732930000|2022-04-12 03:08:50|13934.3|13932.3|13934|13932|13934.4|13932.4|13933.9|13931.9|3
1649732940000|2022-04-12 03:09:00|13933.7|13931.7|13933|13931|13933.8|13931.8|13932.9|13930.9|3
1649732950000|2022-04-12 03:09:10|13933.2|13931.2|13933.4|13931.4|13933.4|13931.4|13932.3|13930.3|21
1649732960000|2022-04-12 03:09:20|13933.3|13931.3|13933.2|13931.2|13933.4|13931.4|13933.2|13931.2|0
1649732970000|2022-04-12 03:09:30|13933.3|13931.3|13933|13931|13933.3|13931.3|13932.9|13930.9|2
1649732980000|2022-04-12 03:09:40|13932.9|13930.9|13932.7|13930.7|13933.2|13931.2|13932.7|13930.7|7
1649732990000|2022-04-12 03:09:50|13932.5|13930.5|13933.7|13931.7|13934.2|13932.2|13932.5|13930.5|19
1649733000000|2022-04-12 03:10:00|13933.5|13931.5|13933.4|13931.4|13934.2|13932.2|13933|13931|4
1649733010000|2022-04-12 03:10:10|13933.8|13931.8|13932.4|13930.4|13933.9|13931.9|13932.3|13930.3|10
1649733020000|2022-04-12 03:10:20|13932.3|13930.3|13932.5|13930.5|13933|13931|13932.2|13930.2|0
1649733030000|2022-04-12 03:10:30|13932.7|13930.7|13932.5|13930.5|13932.7|13930.7|13932.2|13930.2|4
1649733040000|2022-04-12 03:10:40|13932.4|13930.4|13932.7|13930.7|13932.7|13930.7|13932.4|13930.4|0
1649733050000|2022-04-12 03:10:50|13932.8|13930.8|13932.7|13930.7|13932.8|13930.8|13932.5|13930.5|3
1649733060000|2022-04-12 03:11:00|13932.5|13930.5|13932.8|13930.8|13932.9|13930.9|13932.4|13930.4|6
1649733070000|2022-04-12 03:11:10|13932.9|13930.9|13933.5|13931.5|13933.5|13931.5|13932.8|13930.8|14
1649733080000|2022-04-12 03:11:20|13933.4|13931.4|13932.4|13930.4|13933.5|13931.5|13932.2|13930.2|15
1649733090000|2022-04-12 03:11:30|13932.3|13930.3|13933.9|13931.9|13934.2|13932.2|13932.3|13930.3|11
1649733100000|2022-04-12 03:11:40|13934|13932|13933.2|13931.2|13934|13932|13933.2|13931.2|3
1649733110000|2022-04-12 03:11:50|13933.4|13931.4|13933.4|13931.4|13933.8|13931.8|13932.7|13930.7|13
1649733120000|2022-04-12 03:12:00|13933.5|13931.5|13933.2|13931.2|13933.7|13931.7|13933|13931|10
1649733130000|2022-04-12 03:12:10|13933.3|13931.3|13931|13929|13933.3|13931.3|13930.4|13928.4|23
1649733140000|2022-04-12 03:12:20|13931.2|13929.2|13931.2|13929.2|13931.4|13929.4|13930.9|13928.9|0
1649733150000|2022-04-12 03:12:30|13930.7|13928.7|13931|13929|13931.2|13929.2|13930.4|13928.4|6
1649733160000|2022-04-12 03:12:40|13930.7|13928.7|13930.4|13928.4|13930.9|13928.9|13930.4|13928.4|8
1649733170000|2022-04-12 03:12:50|13930.8|13928.8|13932.5|13930.5|13932.7|13930.7|13929.9|13927.9|30
1649733180000|2022-04-12 03:13:00|13932.7|13930.7|13932.2|13930.2|13932.7|13930.7|13932|13930|4
1649733190000|2022-04-12 03:13:10|13932|13930|13932.2|13930.2|13932.2|13930.2|13932|13930|1
1649733200000|2022-04-12 03:13:20|13932|13930|13932.2|13930.2|13932.2|13930.2|13932|13930|2
1649733210000|2022-04-12 03:13:30|13932|13930|13932|13930|13932|13930|13932|13930|0
1649733220000|2022-04-12 03:13:40|13931.9|13929.9|13931.7|13929.7|13931.9|13929.9|13931.4|13929.4|2
1649733230000|2022-04-12 03:13:50|13932.2|13930.2|13933.4|13931.4|13933.4|13931.4|13931.8|13929.8|12
1649733240000|2022-04-12 03:14:00|13933.3|13931.3|13933.3|13931.3|13933.9|13931.9|13933.2|13931.2|9
1649733250000|2022-04-12 03:14:10|13933.2|13931.2|13933.3|13931.3|13933.3|13931.3|13933|13931|1
1649733260000|2022-04-12 03:14:20|13933.2|13931.2|13933.5|13931.5|13933.7|13931.7|13933|13931|6
1649733270000|2022-04-12 03:14:30|13933.4|13931.4|13933.4|13931.4|13933.4|13931.4|13933.2|13931.2|5
1649733280000|2022-04-12 03:14:40|13933.3|13931.3|13934.2|13932.2|13934.2|13932.2|13933.2|13931.2|6
1649733290000|2022-04-12 03:14:50|13934|13932|13934.2|13932.2|13934.2|13932.2|13933.3|13931.3|1
1649733300000|2022-04-12 03:15:00|13934|13932|13934.2|13932.2|13934.7|13932.7|13933.3|13931.3|8
1649733310000|2022-04-12 03:15:10|13934.3|13932.3|13935.3|13933.3|13936.3|13934.3|13934.3|13932.3|18
1649733320000|2022-04-12 03:15:20|13935.4|13933.4|13936.2|13934.2|13936.2|13934.2|13935.3|13933.3|3
1649733330000|2022-04-12 03:15:30|13936.3|13934.3|13935.9|13933.9|13936.3|13934.3|13934.9|13932.9|6
1649733340000|2022-04-12 03:15:40|13935.8|13933.8|13934.8|13932.8|13936.2|13934.2|13934.8|13932.8|3
1649733350000|2022-04-12 03:15:50|13935.2|13933.2|13934.8|13932.8|13935.2|13933.2|13934|13932|9
1649733360000|2022-04-12 03:16:00|13934.7|13932.7|13934.4|13932.4|13934.7|13932.7|13934.2|13932.2|2
1649733370000|2022-04-12 03:16:10|13934.3|13932.3|13932.9|13930.9|13934.4|13932.4|13932.9|13930.9|4
1649733380000|2022-04-12 03:16:20|13932.5|13930.5|13931.4|13929.4|13932.8|13930.8|13931.3|13929.3|11
1649733390000|2022-04-12 03:16:30|13931.3|13929.3|13929.5|13927.5|13931.4|13929.4|13929.3|13927.3|22
1649733400000|2022-04-12 03:16:40|13929.7|13927.7|13930.3|13928.3|13930.4|13928.4|13929.3|13927.3|15
1649733410000|2022-04-12 03:16:50|13930.8|13928.8|13931.4|13929.4|13931.4|13929.4|13930.7|13928.7|9
1649733420000|2022-04-12 03:17:00|13930.9|13928.9|13929.9|13927.9|13931.3|13929.3|13929.9|13927.9|5
1649733430000|2022-04-12 03:17:10|13929.8|13927.8|13930.9|13928.9|13931|13929|13929.7|13927.7|10
1649733440000|2022-04-12 03:17:20|13930.8|13928.8|13930.9|13928.9|13931.7|13929.7|13930.7|13928.7|3
1649733450000|2022-04-12 03:17:30|13931.2|13929.2|13931.2|13929.2|13931.2|13929.2|13931|13929|5
1649733460000|2022-04-12 03:17:40|13931.3|13929.3|13930.9|13928.9|13931.3|13929.3|13930.5|13928.5|2
1649733470000|2022-04-12 03:17:50|13931|13929|13931.2|13929.2|13931.3|13929.3|13930.9|13928.9|2
1649733480000|2022-04-12 03:18:00|13931|13929|13930.7|13928.7|13931.2|13929.2|13930.4|13928.4|3
1649733490000|2022-04-12 03:18:10|13930.5|13928.5|13930.2|13928.2|13930.7|13928.7|13928.9|13926.9|6
1649733500000|2022-04-12 03:18:20|13930.3|13928.3|13928.8|13926.8|13930.3|13928.3|13928.8|13926.8|7
1649733510000|2022-04-12 03:18:30|13928.9|13926.9|13928|13926|13929.3|13927.3|13928|13926|12
1649733520000|2022-04-12 03:18:40|13928.5|13926.5|13927.7|13925.7|13928.5|13926.5|13927.2|13925.2|29
1649733530000|2022-04-12 03:18:50|13927.5|13925.5|13925.9|13923.9|13927.7|13925.7|13925.9|13923.9|40
1649733540000|2022-04-12 03:19:00|13925.7|13923.7|13918.5|13916.5|13927.9|13925.9|13918.2|13916.2|249
1649733550000|2022-04-12 03:19:10|13918.7|13916.7|13919.5|13917.5|13921.2|13919.2|13918.7|13916.7|50
1649733560000|2022-04-12 03:19:20|13920.9|13918.9|13921.2|13919.2|13921.7|13919.7|13920.9|13918.9|24
1649733570000|2022-04-12 03:19:30|13921.3|13919.3|13921.7|13919.7|13921.8|13919.8|13920.9|13918.9|14
1649733580000|2022-04-12 03:19:40|13921.4|13919.4|13920.9|13918.9|13923|13921|13920.9|13918.9|14
1649733590000|2022-04-12 03:19:50|13920.8|13918.8|13920.7|13918.7|13921.5|13919.5|13920.4|13918.4|6
1649733600000|2022-04-12 03:20:00|13920.5|13918.5|13918.9|13916.9|13920.5|13918.5|13918.9|13916.9|17
1649733610000|2022-04-12 03:20:10|13919|13917|13919|13917|13919.2|13917.2|13918.7|13916.7|15
1649733620000|2022-04-12 03:20:20|13919.9|13917.9|13919.3|13917.3|13920.2|13918.2|13918.9|13916.9|5
1649733630000|2022-04-12 03:20:30|13919.4|13917.4|13920.8|13918.8|13920.8|13918.8|13919.3|13917.3|17
1649733640000|2022-04-12 03:20:40|13920.7|13918.7|13919.9|13917.9|13920.9|13918.9|13919.9|13917.9|3
1649733650000|2022-04-12 03:20:50|13920|13918|13919.7|13917.7|13920.4|13918.4|13919|13917|11
1649733660000|2022-04-12 03:21:00|13920|13918|13919.9|13917.9|13920.2|13918.2|13919.7|13917.7|5
1649733670000|2022-04-12 03:21:10|13919.8|13917.8|13919.2|13917.2|13919.9|13917.9|13919|13917|9
1649733680000|2022-04-12 03:21:20|13919|13917|13920.2|13918.2|13920.5|13918.5|13919|13917|15
1649733690000|2022-04-12 03:21:30|13920|13918|13919.9|13917.9|13920.2|13918.2|13919.9|13917.9|0
1649733700000|2022-04-12 03:21:40|13919.5|13917.5|13919.3|13917.3|13919.7|13917.7|13919.2|13917.2|11
1649733710000|2022-04-12 03:21:50|13919.4|13917.4|13919.3|13917.3|13919.7|13917.7|13919|13917|9
1649733720000|2022-04-12 03:22:00|13919.2|13917.2|13919.4|13917.4|13919.9|13917.9|13919.2|13917.2|18
1649733730000|2022-04-12 03:22:10|13919.3|13917.3|13920.2|13918.2|13920.5|13918.5|13919.3|13917.3|6
1649733740000|2022-04-12 03:22:20|13920.3|13918.3|13921|13919|13921|13919|13920.3|13918.3|1
1649733750000|2022-04-12 03:22:30|13921.5|13919.5|13922|13920|13922|13920|13921.2|13919.2|7
1649733760000|2022-04-12 03:22:40|13922.3|13920.3|13922.3|13920.3|13922.7|13920.7|13922|13920|3
1649733770000|2022-04-12 03:22:50|13922|13920|13922.3|13920.3|13922.3|13920.3|13922|13920|3
1649733780000|2022-04-12 03:23:00|13922.2|13920.2|13922.2|13920.2|13922.4|13920.4|13921.8|13919.8|3
1649733790000|2022-04-12 03:23:10|13922|13920|13921|13919|13922|13920|13921|13919|4
1649733800000|2022-04-12 03:23:20|13921.3|13919.3|13921.7|13919.7|13922.2|13920.2|13921|13919|4
1649733810000|2022-04-12 03:23:30|13921.8|13919.8|13922|13920|13922|13920|13921.5|13919.5|0
1649733820000|2022-04-12 03:23:40|13921.9|13919.9|13922.2|13920.2|13922.2|13920.2|13921.9|13919.9|1
1649733830000|2022-04-12 03:23:50|13922|13920|13923.2|13921.2|13923.2|13921.2|13921.9|13919.9|6
1649733840000|2022-04-12 03:24:00|13923|13921|13922.9|13920.9|13923.5|13921.5|13922.8|13920.8|17
1649733850000|2022-04-12 03:24:10|13923|13921|13922.8|13920.8|13923|13921|13922.2|13920.2|1
1649733860000|2022-04-12 03:24:20|13922.9|13920.9|13922.5|13920.5|13922.9|13920.9|13922.5|13920.5|0
1649733870000|2022-04-12 03:24:30|13922.7|13920.7|13921.9|13919.9|13922.7|13920.7|13921.8|13919.8|2
1649733880000|2022-04-12 03:24:40|13921.8|13919.8|13920.2|13918.2|13921.9|13919.9|13920.2|13918.2|14
1649733890000|2022-04-12 03:24:50|13920.3|13918.3|13921|13919|13921|13919|13919.5|13917.5|6
1649733900000|2022-04-12 03:25:00|13920.9|13918.9|13922.5|13920.5|13922.7|13920.7|13920.7|13918.7|4
1649733910000|2022-04-12 03:25:10|13922.4|13920.4|13922.5|13920.5|13924.2|13922.2|13922|13920|11
1649733920000|2022-04-12 03:25:20|13922.4|13920.4|13921.8|13919.8|13922.5|13920.5|13921.7|13919.7|2
1649733930000|2022-04-12 03:25:30|13921.9|13919.9|13922.2|13920.2|13922.2|13920.2|13921.9|13919.9|3
1649733940000|2022-04-12 03:25:40|13922.3|13920.3|13922.5|13920.5|13923|13921|13922.2|13920.2|3
1649733950000|2022-04-12 03:25:50|13922.7|13920.7|13922.8|13920.8|13922.9|13920.9|13922.5|13920.5|0
1649733960000|2022-04-12 03:26:00|13922.9|13920.9|13922.8|13920.8|13922.9|13920.9|13922.7|13920.7|2
1649733970000|2022-04-12 03:26:10|13922.9|13920.9|13923.8|13921.8|13924|13922|13922.8|13920.8|10
1649733980000|2022-04-12 03:26:20|13923.9|13921.9|13923.7|13921.7|13923.9|13921.9|13922.8|13920.8|7
1649733990000|2022-04-12 03:26:30|13923.8|13921.8|13923.9|13921.9|13924.2|13922.2|13923.8|13921.8|4
1649734000000|2022-04-12 03:26:40|13923.8|13921.8|13924.2|13922.2|13924.3|13922.3|13923.7|13921.7|3
1649734010000|2022-04-12 03:26:50|13924.3|13922.3|13924.4|13922.4|13924.5|13922.5|13924.2|13922.2|9
1649734020000|2022-04-12 03:27:00|13924.5|13922.5|13925.8|13923.8|13925.9|13923.9|13924.4|13922.4|7
1649734030000|2022-04-12 03:27:10|13925.9|13923.9|13925.3|13923.3|13926.2|13924.2|13925.3|13923.3|5
1649734040000|2022-04-12 03:27:20|13925.7|13923.7|13924.4|13922.4|13925.8|13923.8|13923.9|13921.9|7
1649734050000|2022-04-12 03:27:30|13924.3|13922.3|13924.2|13922.2|13924.7|13922.7|13923.5|13921.5|5
1649734060000|2022-04-12 03:27:40|13924|13922|13923.8|13921.8|13924|13922|13923.7|13921.7|2
1649734070000|2022-04-12 03:27:50|13923.7|13921.7|13923.5|13921.5|13923.8|13921.8|13922.8|13920.8|8
1649734080000|2022-04-12 03:28:00|13923.4|13921.4|13923.7|13921.7|13923.8|13921.8|13922.9|13920.9|4
1649734090000|2022-04-12 03:28:10|13923.8|13921.8|13923.7|13921.7|13923.8|13921.8|13923.5|13921.5|1
1649734100000|2022-04-12 03:28:20|13923.8|13921.8|13923.7|13921.7|13923.8|13921.8|13923.7|13921.7|0
1649734110000|2022-04-12 03:28:30|13923.8|13921.8|13923.9|13921.9|13924.3|13922.3|13923.3|13921.3|10
1649734120000|2022-04-12 03:28:40|13924|13922|13923.9|13921.9|13924|13922|13923.9|13921.9|1
1649734130000|2022-04-12 03:28:50|13924|13922|13923.9|13921.9|13924.3|13922.3|13923.9|13921.9|4
1649734140000|2022-04-12 03:29:00|13924|13922|13924|13922|13924.3|13922.3|13923.8|13921.8|4
1649734150000|2022-04-12 03:29:10|13923.9|13921.9|13924.4|13922.4|13924.5|13922.5|13923.9|13921.9|5
1649734160000|2022-04-12 03:29:20|13924.3|13922.3|13924.5|13922.5|13924.5|13922.5|13923.9|13921.9|2
1649734170000|2022-04-12 03:29:30|13924.4|13922.4|13923.2|13921.2|13924.5|13922.5|13923|13921|7
1649734180000|2022-04-12 03:29:40|13923|13921|13922.4|13920.4|13923.2|13921.2|13922.4|13920.4|11
1649734190000|2022-04-12 03:29:50|13922.7|13920.7|13922.4|13920.4|13922.7|13920.7|13921.9|13919.9|7
1649734200000|2022-04-12 03:30:00|13922.3|13920.3|13922.4|13920.4|13922.5|13920.5|13921.2|13919.2|13
1649734210000|2022-04-12 03:30:10|13922.3|13920.3|13922.2|13920.2|13922.5|13920.5|13922|13920|3
1649734220000|2022-04-12 03:30:20|13922.3|13920.3|13922.7|13920.7|13922.8|13920.8|13922.3|13920.3|4
1649734230000|2022-04-12 03:30:30|13922.8|13920.8|13924.2|13922.2|13924.2|13922.2|13922.3|13920.3|5
1649734240000|2022-04-12 03:30:40|13926|13924|13925|13923|13926.2|13924.2|13924.8|13922.8|11
1649734250000|2022-04-12 03:30:50|13925.2|13923.2|13926.5|13924.5|13926.9|13924.9|13925|13923|10
1649734260000|2022-04-12 03:31:00|13926.7|13924.7|13926.7|13924.7|13926.9|13924.9|13926.3|13924.3|4
1649734270000|2022-04-12 03:31:10|13926.5|13924.5|13925|13923|13926.5|13924.5|13925|13923|5
1649734280000|2022-04-12 03:31:20|13924.9|13922.9|13925.2|13923.2|13925.2|13923.2|13924.7|13922.7|8
1649734290000|2022-04-12 03:31:30|13925.3|13923.3|13925.5|13923.5|13925.7|13923.7|13925.2|13923.2|4
1649734300000|2022-04-12 03:31:40|13925.7|13923.7|13925.7|13923.7|13925.8|13923.8|13925.5|13923.5|0
1649734310000|2022-04-12 03:31:50|13925.5|13923.5|13926.3|13924.3|13926.4|13924.4|13925.2|13923.2|6
1649734320000|2022-04-12 03:32:00|13926.4|13924.4|13927.9|13925.9|13927.9|13925.9|13926.3|13924.3|16
1649734330000|2022-04-12 03:32:10|13928|13926|13927.8|13925.8|13929.3|13927.3|13927.3|13925.3|19
1649734340000|2022-04-12 03:32:20|13927.7|13925.7|13927.5|13925.5|13928|13926|13927.3|13925.3|2
1649734350000|2022-04-12 03:32:30|13927.3|13925.3|13927.2|13925.2|13927.7|13925.7|13926.5|13924.5|8
1649734360000|2022-04-12 03:32:40|13926.8|13924.8|13926.9|13924.9|13926.9|13924.9|13926.7|13924.7|3
1649734370000|2022-04-12 03:32:50|13927|13925|13925.4|13923.4|13927|13925|13925.2|13923.2|12
1649734380000|2022-04-12 03:33:00|13925.3|13923.3|13925.8|13923.8|13926.3|13924.3|13925.3|13923.3|13
1649734390000|2022-04-12 03:33:10|13925.7|13923.7|13925.4|13923.4|13925.7|13923.7|13925.4|13923.4|0
1649734400000|2022-04-12 03:33:20|13925.5|13923.5|13925.7|13923.7|13927|13925|13925.3|13923.3|16
1649734410000|2022-04-12 03:33:30|13925.5|13923.5|13926.7|13924.7|13926.8|13924.8|13925.5|13923.5|1
1649734420000|2022-04-12 03:33:40|13926.5|13924.5|13925.5|13923.5|13926.7|13924.7|13925.5|13923.5|10
1649734430000|2022-04-12 03:33:50|13925.4|13923.4|13920.5|13918.5|13925.4|13923.4|13919.8|13917.8|71
1649734440000|2022-04-12 03:34:00|13920.7|13918.7|13921.4|13919.4|13921.8|13919.8|13920.7|13918.7|12
1649734450000|2022-04-12 03:34:10|13921.3|13919.3|13920.2|13918.2|13921.4|13919.4|13919.8|13917.8|7
1649734460000|2022-04-12 03:34:20|13920|13918|13921|13919|13921.2|13919.2|13919.9|13917.9|7
1649734470000|2022-04-12 03:34:30|13921.3|13919.3|13920.2|13918.2|13921.3|13919.3|13920.2|13918.2|6
1649734480000|2022-04-12 03:34:40|13920|13918|13919.2|13917.2|13920.2|13918.2|13918.7|13916.7|18
1649734490000|2022-04-12 03:34:50|13919|13917|13919|13917|13919|13917|13918.4|13916.4|9
1649734500000|2022-04-12 03:35:00|13919.2|13917.2|13918.9|13916.9|13919.3|13917.3|13918.9|13916.9|10
1649734510000|2022-04-12 03:35:10|13919.2|13917.2|13917.8|13915.8|13919.2|13917.2|13917.8|13915.8|16
1649734520000|2022-04-12 03:35:20|13917.4|13915.4|13915.9|13913.9|13917.4|13915.4|13915.9|13913.9|24
1649734530000|2022-04-12 03:35:30|13916|13914|13918.3|13916.3|13918.3|13916.3|13915.8|13913.8|19
1649734540000|2022-04-12 03:35:40|13918.4|13916.4|13920|13918|13923.8|13921.8|13917.4|13915.4|207
1649734550000|2022-04-12 03:35:50|13920.2|13918.2|13920.4|13918.4|13921.5|13919.5|13920|13918|5
1649734560000|2022-04-12 03:36:00|13919.8|13917.8|13920.7|13918.7|13920.7|13918.7|13919.5|13917.5|4
1649734570000|2022-04-12 03:36:10|13920.4|13918.4|13920.5|13918.5|13920.7|13918.7|13920.3|13918.3|2
1649734580000|2022-04-12 03:36:20|13920.7|13918.7|13919.5|13917.5|13920.8|13918.8|13919.3|13917.3|8
1649734590000|2022-04-12 03:36:30|13919.4|13917.4|13919.5|13917.5|13919.8|13917.8|13919.4|13917.4|1
1649734600000|2022-04-12 03:36:40|13919.4|13917.4|13917.4|13915.4|13919.5|13917.5|13917.4|13915.4|9
1649734610000|2022-04-12 03:36:50|13917.3|13915.3|13917.5|13915.5|13918.2|13916.2|13917.3|13915.3|17
1649734620000|2022-04-12 03:37:00|13917.7|13915.7|13917.9|13915.9|13918.2|13916.2|13917.3|13915.3|6
1649734630000|2022-04-12 03:37:10|13917.5|13915.5|13917|13915|13917.5|13915.5|13916.5|13914.5|5
1649734640000|2022-04-12 03:37:20|13916.9|13914.9|13916.5|13914.5|13917.2|13915.2|13916.4|13914.4|4
1649734650000|2022-04-12 03:37:30|13916.3|13914.3|13917|13915|13917.4|13915.4|13916.3|13914.3|10
1649734660000|2022-04-12 03:37:40|13917.2|13915.2|13918|13916|13918|13916|13916.9|13914.9|2
1649734670000|2022-04-12 03:37:50|13917.9|13915.9|13918.4|13916.4|13919.2|13917.2|13917.9|13915.9|2
1649734680000|2022-04-12 03:38:00|13918.5|13916.5|13918.7|13916.7|13918.9|13916.9|13918.3|13916.3|3
1649734690000|2022-04-12 03:38:10|13918.3|13916.3|13916.7|13914.7|13918.7|13916.7|13916.7|13914.7|20
1649734700000|2022-04-12 03:38:20|13916.8|13914.8|13916|13914|13917.3|13915.3|13916|13914|13
1649734710000|2022-04-12 03:38:30|13915.9|13913.9|13916.2|13914.2|13916.4|13914.4|13915.9|13913.9|9
1649734720000|2022-04-12 03:38:40|13916|13914|13915.9|13913.9|13916|13914|13915.7|13913.7|7
1649734730000|2022-04-12 03:38:50|13915.8|13913.8|13916.5|13914.5|13916.8|13914.8|13915.8|13913.8|15
1649734740000|2022-04-12 03:39:00|13916.4|13914.4|13917.7|13915.7|13917.8|13915.8|13916.4|13914.4|6
1649734750000|2022-04-12 03:39:10|13918|13916|13918.8|13916.8|13919|13917|13917.8|13915.8|9
1649734760000|2022-04-12 03:39:20|13918.7|13916.7|13918.4|13916.4|13918.7|13916.7|13918.3|13916.3|0
1649734770000|2022-04-12 03:39:30|13918.3|13916.3|13919.3|13917.3|13919.3|13917.3|13918.3|13916.3|3
1649734780000|2022-04-12 03:39:40|13919.2|13917.2|13919.4|13917.4|13921|13919|13919.2|13917.2|22
1649734790000|2022-04-12 03:39:50|13919.5|13917.5|13919.2|13917.2|13919.7|13917.7|13919.2|13917.2|2
1649734800000|2022-04-12 03:40:00|13919.3|13917.3|13919.5|13917.5|13919.5|13917.5|13919|13917|1
1649734810000|2022-04-12 03:40:10|13919.3|13917.3|13919.4|13917.4|13919.4|13917.4|13919|13917|5
1649734820000|2022-04-12 03:40:20|13919.3|13917.3|13918.8|13916.8|13919.4|13917.4|13918.7|13916.7|1
1649734830000|2022-04-12 03:40:30|13918.9|13916.9|13919|13917|13919.2|13917.2|13918.9|13916.9|0
1649734840000|2022-04-12 03:40:40|13918.9|13916.9|13919.2|13917.2|13919.2|13917.2|13918.9|13916.9|0
1649734850000|2022-04-12 03:40:50|13919.3|13917.3|13919|13917|13919.3|13917.3|13918.9|13916.9|13
1649734860000|2022-04-12 03:41:00|13918.9|13916.9|13917.8|13915.8|13919|13917|13916|13914|22
1649734870000|2022-04-12 03:41:10|13917.7|13915.7|13917.7|13915.7|13918.2|13916.2|13917.5|13915.5|2
1649734880000|2022-04-12 03:41:20|13917.8|13915.8|13918.4|13916.4|13918.7|13916.7|13917.8|13915.8|4
1649734890000|2022-04-12 03:41:30|13918.3|13916.3|13918.3|13916.3|13918.3|13916.3|13918|13916|0
1649734900000|2022-04-12 03:41:40|13918.2|13916.2|13919|13917|13919.2|13917.2|13918.2|13916.2|5
1649734910000|2022-04-12 03:41:50|13919.2|13917.2|13919.9|13917.9|13920.2|13918.2|13919.2|13917.2|3
1649734920000|2022-04-12 03:42:00|13920.2|13918.2|13920.5|13918.5|13921.7|13919.7|13920.2|13918.2|10
1649734930000|2022-04-12 03:42:10|13920.7|13918.7|13921.4|13919.4|13922.2|13920.2|13920.5|13918.5|8
1649734940000|2022-04-12 03:42:20|13921.5|13919.5|13921.5|13919.5|13921.5|13919.5|13921.3|13919.3|5
1649734950000|2022-04-12 03:42:30|13921|13919|13921.3|13919.3|13921.4|13919.4|13921|13919|1
1649734960000|2022-04-12 03:42:40|13921.4|13919.4|13921.2|13919.2|13921.4|13919.4|13920.9|13918.9|0
1649734970000|2022-04-12 03:42:50|13921|13919|13920.8|13918.8|13921.3|13919.3|13920.8|13918.8|4
1649734980000|2022-04-12 03:43:00|13920.9|13918.9|13921.5|13919.5|13921.7|13919.7|13920.9|13918.9|5
1649734990000|2022-04-12 03:43:10|13921.7|13919.7|13921.3|13919.3|13922.7|13920.7|13921.3|13919.3|10
1649735000000|2022-04-12 03:43:20|13921.5|13919.5|13921.3|13919.3|13921.5|13919.5|13921|13919|4
1649735010000|2022-04-12 03:43:30|13921.4|13919.4|13921.8|13919.8|13921.9|13919.9|13921.3|13919.3|5
1649735020000|2022-04-12 03:43:40|13922|13920|13921.8|13919.8|13922.2|13920.2|13921.7|13919.7|1
1649735030000|2022-04-12 03:43:50|13921.9|13919.9|13921.9|13919.9|13921.9|13919.9|13921.8|13919.8|1
1649735040000|2022-04-12 03:44:00|13921.8|13919.8|13921|13919|13922|13920|13921|13919|2
1649735050000|2022-04-12 03:44:10|13920.9|13918.9|13921.2|13919.2|13921.3|13919.3|13920.7|13918.7|6
1649735060000|2022-04-12 03:44:20|13921|13919|13920.8|13918.8|13921|13919|13920.7|13918.7|1
1649735070000|2022-04-12 03:44:30|13920.7|13918.7|13921|13919|13921|13919|13920.7|13918.7|2
1649735080000|2022-04-12 03:44:40|13920.9|13918.9|13920.8|13918.8|13921.2|13919.2|13920.8|13918.8|2
1649735090000|2022-04-12 03:44:50|13920.9|13918.9|13920.8|13918.8|13921|13919|13920.8|13918.8|0
1649735100000|2022-04-12 03:45:00|13920.9|13918.9|13921.5|13919.5|13921.5|13919.5|13920.7|13918.7|9
1649735110000|2022-04-12 03:45:10|13921.4|13919.4|13921.5|13919.5|13921.5|13919.5|13921.4|13919.4|0
1649735120000|2022-04-12 03:45:20|13921.3|13919.3|13921.2|13919.2|13921.3|13919.3|13921.2|13919.2|0
1649735130000|2022-04-12 03:45:30|13921.3|13919.3|13922.8|13920.8|13922.8|13920.8|13921.2|13919.2|3
1649735140000|2022-04-12 03:45:40|13922.9|13920.9|13922.3|13920.3|13922.9|13920.9|13922|13920|17
1649735150000|2022-04-12 03:45:50|13922.2|13920.2|13922.2|13920.2|13922.4|13920.4|13922|13920|2
1649735160000|2022-04-12 03:46:00|13922.3|13920.3|13922.4|13920.4|13922.4|13920.4|13922.3|13920.3|0
1649735170000|2022-04-12 03:46:10|13922.5|13920.5|13922.5|13920.5|13922.8|13920.8|13922.3|13920.3|4
1649735180000|2022-04-12 03:46:20|13922.7|13920.7|13923.4|13921.4|13923.4|13921.4|13922.5|13920.5|11
1649735190000|2022-04-12 03:46:30|13923.3|13921.3|13923.4|13921.4|13923.4|13921.4|13922.4|13920.4|8
1649735200000|2022-04-12 03:46:40|13923.3|13921.3|13923.2|13921.2|13923.5|13921.5|13922.9|13920.9|5
1649735210000|2022-04-12 03:46:50|13923|13921|13923.4|13921.4|13923.5|13921.5|13923|13921|2
1649735220000|2022-04-12 03:47:00|13923.3|13921.3|13922.5|13920.5|13923.4|13921.4|13922.2|13920.2|4
1649735230000|2022-04-12 03:47:10|13922.7|13920.7|13922.4|13920.4|13922.9|13920.9|13922.4|13920.4|4
1649735240000|2022-04-12 03:47:20|13922.5|13920.5|13922.3|13920.3|13922.5|13920.5|13922.2|13920.2|1
1649735250000|2022-04-12 03:47:30|13922.4|13920.4|13922.4|13920.4|13922.4|13920.4|13922.3|13920.3|0
1649735260000|2022-04-12 03:47:40|13922.2|13920.2|13922.2|13920.2|13922.2|13920.2|13922.2|13920.2|2
1649735270000|2022-04-12 03:47:50|13922|13920|13922.4|13920.4|13922.4|13920.4|13922|13920|2
1649735280000|2022-04-12 03:48:00|13922.3|13920.3|13921.4|13919.4|13922.4|13920.4|13921.4|13919.4|16
1649735290000|2022-04-12 03:48:10|13921.5|13919.5|13921.9|13919.9|13922.3|13920.3|13921.5|13919.5|6
1649735300000|2022-04-12 03:48:20|13921.8|13919.8|13921.2|13919.2|13922|13920|13921.2|13919.2|1
1649735310000|2022-04-12 03:48:30|13921.3|13919.3|13920.9|13918.9|13921.3|13919.3|13920.5|13918.5|1
1649735320000|2022-04-12 03:48:40|13921|13919|13920.8|13918.8|13921|13919|13920.7|13918.7|1
1649735330000|2022-04-12 03:48:50|13920.7|13918.7|13921|13919|13921.3|13919.3|13920.7|13918.7|5
1649735350000|2022-04-12 03:49:10|13921.2|13919.2|13921|13919|13921.2|13919.2|13921|13919|1
1649735360000|2022-04-12 03:49:20|13921.2|13919.2|13920.8|13918.8|13921.2|13919.2|13920.8|13918.8|2
1649735370000|2022-04-12 03:49:30|13920.5|13918.5|13921|13919|13921|13919|13920.5|13918.5|3
1649735390000|2022-04-12 03:49:50|13921.4|13919.4|13921.4|13919.4|13921.4|13919.4|13921.4|13919.4|2
1649735400000|2022-04-12 03:50:00|13921.5|13919.5|13921.2|13919.2|13921.8|13919.8|13921|13919|3
1649735410000|2022-04-12 03:50:10|13921.3|13919.3|13921|13919|13921.7|13919.7|13921|13919|8
1649735420000|2022-04-12 03:50:20|13920.9|13918.9|13919.7|13917.7|13920.9|13918.9|13919.7|13917.7|11
1649735430000|2022-04-12 03:50:30|13919.8|13917.8|13919.7|13917.7|13919.8|13917.8|13919.5|13917.5|0
1649735440000|2022-04-12 03:50:40|13919.5|13917.5|13919.7|13917.7|13919.9|13917.9|13919.5|13917.5|3
1649735450000|2022-04-12 03:50:50|13919.8|13917.8|13920|13918|13920.2|13918.2|13919.8|13917.8|1
1649735460000|2022-04-12 03:51:00|13920.2|13918.2|13920.2|13918.2|13920.3|13918.3|13920.2|13918.2|2
1649735470000|2022-04-12 03:51:10|13920|13918|13918.9|13916.9|13920.2|13918.2|13918.8|13916.8|13
1649735480000|2022-04-12 03:51:20|13918.5|13916.5|13918.4|13916.4|13918.5|13916.5|13918|13916|8
1649735490000|2022-04-12 03:51:30|13918.3|13916.3|13919.4|13917.4|13919.7|13917.7|13918.3|13916.3|6
1649735500000|2022-04-12 03:51:40|13919.5|13917.5|13919.9|13917.9|13920.4|13918.4|13919.4|13917.4|9
1649735510000|2022-04-12 03:51:50|13919.8|13917.8|13920.2|13918.2|13920.3|13918.3|13919.8|13917.8|0
1649735520000|2022-04-12 03:52:00|13920.3|13918.3|13921.9|13919.9|13922.2|13920.2|13920.3|13918.3|7
1649735530000|2022-04-12 03:52:10|13921.8|13919.8|13921.9|13919.9|13921.9|13919.9|13921.5|13919.5|6
1649735540000|2022-04-12 03:52:20|13921.8|13919.8|13921.7|13919.7|13921.9|13919.9|13921.5|13919.5|1
1649735550000|2022-04-12 03:52:30|13921.5|13919.5|13921.8|13919.8|13921.8|13919.8|13921.4|13919.4|2
1649735560000|2022-04-12 03:52:40|13921.7|13919.7|13922.5|13920.5|13922.8|13920.8|13921.7|13919.7|9
1649735570000|2022-04-12 03:52:50|13922|13920|13921.5|13919.5|13922|13920|13921|13919|3
1649735580000|2022-04-12 03:53:00|13921.7|13919.7|13921.4|13919.4|13921.8|13919.8|13921.3|13919.3|0
1649735590000|2022-04-12 03:53:10|13921.3|13919.3|13921.3|13919.3|13921.5|13919.5|13920.9|13918.9|0
1649735600000|2022-04-12 03:53:20|13921.2|13919.2|13921.2|13919.2|13921.4|13919.4|13921.2|13919.2|0
1649735610000|2022-04-12 03:53:30|13921.3|13919.3|13924|13922|13924|13922|13921.2|13919.2|6
1649735620000|2022-04-12 03:53:40|13924.5|13922.5|13923.4|13921.4|13924.5|13922.5|13923.2|13921.2|18
1649735630000|2022-04-12 03:53:50|13924.3|13922.3|13923.2|13921.2|13924.8|13922.8|13923.2|13921.2|0
1649735640000|2022-04-12 03:54:00|13923.3|13921.3|13923.7|13921.7|13923.7|13921.7|13923.2|13921.2|5
1649735650000|2022-04-12 03:54:10|13923.8|13921.8|13923.5|13921.5|13924.3|13922.3|13923.5|13921.5|5
1649735660000|2022-04-12 03:54:20|13923.8|13921.8|13924.4|13922.4|13924.4|13922.4|13923.8|13921.8|17
1649735670000|2022-04-12 03:54:30|13924.5|13922.5|13924.3|13922.3|13924.7|13922.7|13924|13922|18
1649735680000|2022-04-12 03:54:40|13924.4|13922.4|13921.9|13919.9|13924.5|13922.5|13921.9|13919.9|5
1649735690000|2022-04-12 03:54:50|13922|13920|13921.5|13919.5|13922.3|13920.3|13921.4|13919.4|2
1649735700000|2022-04-12 03:55:00|13921.8|13919.8|13922|13920|13922|13920|13921.5|13919.5|3
1649735710000|2022-04-12 03:55:10|13921.9|13919.9|13923.3|13921.3|13923.3|13921.3|13921.8|13919.8|8
1649735720000|2022-04-12 03:55:20|13923.2|13921.2|13922.8|13920.8|13923.2|13921.2|13922.7|13920.7|0
1649735730000|2022-04-12 03:55:30|13922.5|13920.5|13922.5|13920.5|13922.9|13920.9|13922.5|13920.5|5
1649735740000|2022-04-12 03:55:40|13922.7|13920.7|13922.2|13920.2|13922.7|13920.7|13922|13920|1
1649735750000|2022-04-12 03:55:50|13922.3|13920.3|13922.5|13920.5|13922.8|13920.8|13922.3|13920.3|1
1649735760000|2022-04-12 03:56:00|13922.7|13920.7|13923|13921|13923.2|13921.2|13922.5|13920.5|3
1649735770000|2022-04-12 03:56:10|13923.2|13921.2|13923.8|13921.8|13923.9|13921.9|13923.2|13921.2|2
1649735780000|2022-04-12 03:56:20|13923.9|13921.9|13924.3|13922.3|13924.3|13922.3|13923.8|13921.8|1
1649735790000|2022-04-12 03:56:30|13923.9|13921.9|13922.9|13920.9|13923.9|13921.9|13922.9|13920.9|11
1649735800000|2022-04-12 03:56:40|13922.8|13920.8|13922.7|13920.7|13922.8|13920.8|13921.8|13919.8|9
1649735810000|2022-04-12 03:56:50|13922.5|13920.5|13922.3|13920.3|13922.7|13920.7|13921.9|13919.9|1
1649735820000|2022-04-12 03:57:00|13922.2|13920.2|13922|13920|13922.5|13920.5|13922|13920|8
1649735830000|2022-04-12 03:57:10|13922.2|13920.2|13922.2|13920.2|13922.5|13920.5|13922.2|13920.2|1
1649735840000|2022-04-12 03:57:20|13922.3|13920.3|13922.3|13920.3|13922.4|13920.4|13922|13920|4
1649735850000|2022-04-12 03:57:30|13922.2|13920.2|13921.2|13919.2|13922.5|13920.5|13920.2|13918.2|11
1649735860000|2022-04-12 03:57:40|13921|13919|13921|13919|13921.4|13919.4|13920.3|13918.3|1
1649735870000|2022-04-12 03:57:50|13921.2|13919.2|13920.4|13918.4|13921.2|13919.2|13920.3|13918.3|3
1649735880000|2022-04-12 03:58:00|13920.5|13918.5|13920.2|13918.2|13920.5|13918.5|13920|13918|0
1649735890000|2022-04-12 03:58:10|13920|13918|13918.4|13916.4|13920|13918|13918.4|13916.4|6
1649735900000|2022-04-12 03:58:20|13918.5|13916.5|13919.9|13917.9|13920|13918|13918.4|13916.4|10
1649735910000|2022-04-12 03:58:30|13920.7|13918.7|13921|13919|13921.2|13919.2|13920.5|13918.5|6
1649735920000|2022-04-12 03:58:40|13921.2|13919.2|13919.8|13917.8|13921.2|13919.2|13919.4|13917.4|4
1649735930000|2022-04-12 03:58:50|13919.7|13917.7|13919.8|13917.8|13920.4|13918.4|13919.5|13917.5|5
1649735940000|2022-04-12 03:59:00|13919.7|13917.7|13919.7|13917.7|13920|13918|13919.7|13917.7|0
1649735950000|2022-04-12 03:59:10|13919.8|13917.8|13920.3|13918.3|13921.5|13919.5|13919.7|13917.7|9
1649735960000|2022-04-12 03:59:20|13920.2|13918.2|13919.9|13917.9|13920.4|13918.4|13919.8|13917.8|1
1649735970000|2022-04-12 03:59:30|13919.3|13917.3|13919.4|13917.4|13919.5|13917.5|13919.3|13917.3|10
1649735980000|2022-04-12 03:59:40|13919.5|13917.5|13919.9|13917.9|13920.9|13918.9|13919.4|13917.4|3
1649735990000|2022-04-12 03:59:50|13920|13918|13920.8|13918.8|13920.9|13918.9|13919.9|13917.9|6
1649736000000|2022-04-12 04:00:00|13920.9|13918.9|13921.5|13919.5|13922.2|13920.2|13920.8|13918.8|17
1649736010000|2022-04-12 04:00:10|13921.4|13919.4|13921.5|13919.5|13921.8|13919.8|13921.3|13919.3|4
1649736020000|2022-04-12 04:00:20|13921.4|13919.4|13921.8|13919.8|13922.3|13920.3|13921|13919|8
1649736030000|2022-04-12 04:00:30|13921.7|13919.7|13922.2|13920.2|13922.5|13920.5|13921.7|13919.7|5
1649736040000|2022-04-12 04:00:40|13922|13920|13923.4|13921.4|13923.5|13921.5|13921.3|13919.3|29
1649736050000|2022-04-12 04:00:50|13923.2|13921.2|13922|13920|13923.2|13921.2|13922|13920|4
1649736060000|2022-04-12 04:01:00|13922.4|13920.4|13922.3|13920.3|13922.5|13920.5|13922|13920|2
1649736070000|2022-04-12 04:01:10|13922.2|13920.2|13922.9|13920.9|13922.9|13920.9|13921.9|13919.9|9
1649736080000|2022-04-12 04:01:20|13923.8|13921.8|13923|13921|13923.8|13921.8|13923|13921|11
1649736090000|2022-04-12 04:01:30|13922.9|13920.9|13924.3|13922.3|13924.3|13922.3|13922.3|13920.3|6
1649736100000|2022-04-12 04:01:40|13924.4|13922.4|13924.8|13922.8|13924.9|13922.9|13924.3|13922.3|9
1649736110000|2022-04-12 04:01:50|13924.9|13922.9|13925.2|13923.2|13925.2|13923.2|13924.9|13922.9|0
1649736120000|2022-04-12 04:02:00|13925|13923|13925.5|13923.5|13926.3|13924.3|13924.7|13922.7|14
1649736130000|2022-04-12 04:02:10|13925.4|13923.4|13926.2|13924.2|13926.5|13924.5|13925.2|13923.2|16
1649736140000|2022-04-12 04:02:20|13926.4|13924.4|13926|13924|13926.4|13924.4|13925.9|13923.9|4
1649736150000|2022-04-12 04:02:30|13925.9|13923.9|13925.7|13923.7|13926.3|13924.3|13925.5|13923.5|51
1649736160000|2022-04-12 04:02:40|13925.5|13923.5|13925.2|13923.2|13925.5|13923.5|13925|13923|4
1649736170000|2022-04-12 04:02:50|13925.4|13923.4|13924.4|13922.4|13925.4|13923.4|13923.8|13921.8|14
1649736180000|2022-04-12 04:03:00|13924.5|13922.5|13924.4|13922.4|13924.5|13922.5|13924.4|13922.4|0
1649736190000|2022-04-12 04:03:10|13924.5|13922.5|13924.5|13922.5|13924.5|13922.5|13924.4|13922.4|1
1649736200000|2022-04-12 04:03:20|13924.7|13922.7|13924.7|13922.7|13924.8|13922.8|13924.5|13922.5|2
1649736210000|2022-04-12 04:03:30|13925.3|13923.3|13925.8|13923.8|13925.9|13923.9|13925.3|13923.3|3
1649736220000|2022-04-12 04:03:40|13925.9|13923.9|13925.9|13923.9|13926|13924|13925.8|13923.8|0
1649736230000|2022-04-12 04:03:50|13926|13924|13925|13923|13926.2|13924.2|13925|13923|11
1649736240000|2022-04-12 04:04:00|13925.2|13923.2|13925.8|13923.8|13926|13924|13924.9|13922.9|3
1649736250000|2022-04-12 04:04:10|13925.7|13923.7|13925.7|13923.7|13926.2|13924.2|13925.5|13923.5|1
1649736260000|2022-04-12 04:04:20|13925.4|13923.4|13925.5|13923.5|13925.9|13923.9|13925.2|13923.2|3
1649736270000|2022-04-12 04:04:30|13925.7|13923.7|13925.5|13923.5|13925.8|13923.8|13925.4|13923.4|0
1649736280000|2022-04-12 04:04:40|13925|13923|13921.8|13919.8|13925.4|13923.4|13921.8|13919.8|18
1649736290000|2022-04-12 04:04:50|13921.9|13919.9|13923.3|13921.3|13923.7|13921.7|13921.9|13919.9|10
1649736300000|2022-04-12 04:05:00|13923.4|13921.4|13923.7|13921.7|13923.9|13921.9|13923.3|13921.3|7
1649736310000|2022-04-12 04:05:10|13923.8|13921.8|13924.8|13922.8|13924.8|13922.8|13923.5|13921.5|9
1649736320000|2022-04-12 04:05:20|13924.9|13922.9|13924.3|13922.3|13925|13923|13924.3|13922.3|3
1649736330000|2022-04-12 04:05:30|13924|13922|13924|13922|13924|13922|13923.7|13921.7|2
1649736340000|2022-04-12 04:05:40|13923.9|13921.9|13924.4|13922.4|13924.5|13922.5|13923.9|13921.9|1
1649736350000|2022-04-12 04:05:50|13924.5|13922.5|13924.5|13922.5|13924.7|13922.7|13924.5|13922.5|1
1649736360000|2022-04-12 04:06:00|13925.3|13923.3|13925.2|13923.2|13925.4|13923.4|13924.7|13922.7|5
1649736370000|2022-04-12 04:06:10|13925.4|13923.4|13925.3|13923.3|13925.4|13923.4|13924.8|13922.8|3
1649736380000|2022-04-12 04:06:20|13925.4|13923.4|13925.9|13923.9|13925.9|13923.9|13925.3|13923.3|0
1649736390000|2022-04-12 04:06:30|13925.8|13923.8|13925.9|13923.9|13925.9|13923.9|13925.8|13923.8|1
1649736400000|2022-04-12 04:06:40|13925.7|13923.7|13925.9|13923.9|13926|13924|13925.4|13923.4|3
1649736410000|2022-04-12 04:06:50|13926|13924|13925.8|13923.8|13926|13924|13925.8|13923.8|1
1649736420000|2022-04-12 04:07:00|13925.7|13923.7|13925.9|13923.9|13925.9|13923.9|13925.7|13923.7|2
1649736430000|2022-04-12 04:07:10|13925.8|13923.8|13925.7|13923.7|13925.9|13923.9|13925.7|13923.7|0
1649736440000|2022-04-12 04:07:20|13925.8|13923.8|13925.7|13923.7|13925.8|13923.8|13925.5|13923.5|0
1649736450000|2022-04-12 04:07:30|13925.8|13923.8|13926.3|13924.3|13926.5|13924.5|13925.7|13923.7|7
1649736460000|2022-04-12 04:07:40|13926.4|13924.4|13925.9|13923.9|13926.4|13924.4|13925.8|13923.8|3
1649736470000|2022-04-12 04:07:50|13925.8|13923.8|13924.2|13922.2|13925.8|13923.8|13924|13922|13
1649736480000|2022-04-12 04:08:00|13924.3|13922.3|13924|13922|13924.8|13922.8|13923.9|13921.9|3
1649736490000|2022-04-12 04:08:10|13924.3|13922.3|13924.7|13922.7|13924.8|13922.8|13924.3|13922.3|4
1649736500000|2022-04-12 04:08:20|13924.5|13922.5|13923|13921|13924.5|13922.5|13922.9|13920.9|4
1649736510000|2022-04-12 04:08:30|13922.9|13920.9|13922.2|13920.2|13923.2|13921.2|13922.2|13920.2|16
1649736520000|2022-04-12 04:08:40|13922|13920|13920.8|13918.8|13922.4|13920.4|13920.7|13918.7|7
1649736530000|2022-04-12 04:08:50|13920.5|13918.5|13920.7|13918.7|13921|13919|13920.4|13918.4|11
1649736540000|2022-04-12 04:09:00|13920.8|13918.8|13920.7|13918.7|13921.3|13919.3|13920.4|13918.4|14
1649736550000|2022-04-12 04:09:10|13920.5|13918.5|13920.4|13918.4|13920.7|13918.7|13920.4|13918.4|0
1649736560000|2022-04-12 04:09:20|13920.3|13918.3|13918.4|13916.4|13920.3|13918.3|13918.4|13916.4|20
1649736570000|2022-04-12 04:09:30|13916.8|13914.8|13918.3|13916.3|13918.7|13916.7|13916.8|13914.8|36
1649736580000|2022-04-12 04:09:40|13918.2|13916.2|13917.9|13915.9|13918.4|13916.4|13917.9|13915.9|7
1649736590000|2022-04-12 04:09:50|13917.7|13915.7|13918.3|13916.3|13918.4|13916.4|13917.5|13915.5|23
1649736600000|2022-04-12 04:10:00|13918.2|13916.2|13920.8|13918.8|13920.8|13918.8|13918|13916|20
1649736610000|2022-04-12 04:10:10|13920.7|13918.7|13921.7|13919.7|13922.2|13920.2|13920.5|13918.5|3
1649736620000|2022-04-12 04:10:20|13921.5|13919.5|13919.8|13917.8|13921.5|13919.5|13919.7|13917.7|4
1649736630000|2022-04-12 04:10:30|13919.7|13917.7|13919.3|13917.3|13919.9|13917.9|13919.2|13917.2|3
1649736640000|2022-04-12 04:10:40|13919.2|13917.2|13919.2|13917.2|13919.3|13917.3|13918.9|13916.9|2
1649736650000|2022-04-12 04:10:50|13919.3|13917.3|13918.3|13916.3|13919.4|13917.4|13918.3|13916.3|9
1649736660000|2022-04-12 04:11:00|13918.2|13916.2|13918.4|13916.4|13918.5|13916.5|13918|13916|5
1649736670000|2022-04-12 04:11:10|13918.5|13916.5|13919.2|13917.2|13919.2|13917.2|13918.3|13916.3|13
1649736680000|2022-04-12 04:11:20|13919|13917|13918.9|13916.9|13919|13917|13918.8|13916.8|1
1649736690000|2022-04-12 04:11:30|13918.8|13916.8|13918.9|13916.9|13919|13917|13918.8|13916.8|0
1649736700000|2022-04-12 04:11:40|13918.8|13916.8|13919.2|13917.2|13919.2|13917.2|13918.8|13916.8|2
1649736710000|2022-04-12 04:11:50|13919|13917|13918.8|13916.8|13919.2|13917.2|13918.8|13916.8|0
1649736720000|2022-04-12 04:12:00|13918.9|13916.9|13919.2|13917.2|13919.2|13917.2|13918.8|13916.8|0
1649736730000|2022-04-12 04:12:10|13919.3|13917.3|13920|13918|13920.3|13918.3|13919.3|13917.3|4
1649736740000|2022-04-12 04:12:20|13919.9|13917.9|13920.8|13918.8|13920.8|13918.8|13919.7|13917.7|2
1649736750000|2022-04-12 04:12:30|13920.9|13918.9|13921|13919|13921.3|13919.3|13920.8|13918.8|3
1649736760000|2022-04-12 04:12:40|13921.2|13919.2|13919.3|13917.3|13921.4|13919.4|13919|13917|10
1649736770000|2022-04-12 04:12:50|13919.2|13917.2|13919.3|13917.3|13919.3|13917.3|13919|13917|1
1649736780000|2022-04-12 04:13:00|13919.2|13917.2|13918.8|13916.8|13919.3|13917.3|13918.8|13916.8|8
1649736790000|2022-04-12 04:13:10|13918.9|13916.9|13918.9|13916.9|13918.9|13916.9|13918.8|13916.8|3
1649736800000|2022-04-12 04:13:20|13918.8|13916.8|13918.3|13916.3|13918.9|13916.9|13918.3|13916.3|8
1649736810000|2022-04-12 04:13:30|13918.2|13916.2|13918.7|13916.7|13918.7|13916.7|13918.2|13916.2|6
1649736820000|2022-04-12 04:13:40|13918.8|13916.8|13919.9|13917.9|13919.9|13917.9|13918.5|13916.5|9
1649736830000|2022-04-12 04:13:50|13919.8|13917.8|13919.3|13917.3|13919.9|13917.9|13919.2|13917.2|7
1649736840000|2022-04-12 04:14:00|13919.2|13917.2|13919.4|13917.4|13919.4|13917.4|13919.2|13917.2|3
1649736850000|2022-04-12 04:14:10|13919.3|13917.3|13919|13917|13919.3|13917.3|13918.9|13916.9|7
1649736860000|2022-04-12 04:14:20|13918.8|13916.8|13918.3|13916.3|13918.9|13916.9|13918.3|13916.3|9
1649736870000|2022-04-12 04:14:30|13918.2|13916.2|13917.8|13915.8|13918.2|13916.2|13917.8|13915.8|2
1649736880000|2022-04-12 04:14:40|13917.9|13915.9|13918|13916|13918.2|13916.2|13917.9|13915.9|14
1649736890000|2022-04-12 04:14:50|13917.9|13915.9|13917.9|13915.9|13917.9|13915.9|13917.9|13915.9|2
1649736900000|2022-04-12 04:15:00|13917.8|13915.8|13917.2|13915.2|13917.8|13915.8|13917.2|13915.2|7
1649736910000|2022-04-12 04:15:10|13917.3|13915.3|13917.8|13915.8|13917.8|13915.8|13917|13915|14
1649736920000|2022-04-12 04:15:20|13918.3|13916.3|13919.2|13917.2|13919.5|13917.5|13918.3|13916.3|12
1649736930000|2022-04-12 04:15:30|13919.3|13917.3|13918.9|13916.9|13919.4|13917.4|13918.9|13916.9|1
1649736940000|2022-04-12 04:15:40|13919|13917|13918.3|13916.3|13919|13917|13918|13916|9
1649736950000|2022-04-12 04:15:50|13918.2|13916.2|13917.5|13915.5|13918.4|13916.4|13917.5|13915.5|2
1649736960000|2022-04-12 04:16:00|13917.7|13915.7|13918.5|13916.5|13918.7|13916.7|13917.5|13915.5|6
1649736970000|2022-04-12 04:16:10|13918.7|13916.7|13918.5|13916.5|13918.7|13916.7|13918.5|13916.5|0
1649736980000|2022-04-12 04:16:20|13918.4|13916.4|13918.8|13916.8|13918.8|13916.8|13918.3|13916.3|3
1649736990000|2022-04-12 04:16:30|13918.9|13916.9|13919|13917|13919.2|13917.2|13918.4|13916.4|4
1649737000000|2022-04-12 04:16:40|13919.2|13917.2|13919.5|13917.5|13919.5|13917.5|13919.2|13917.2|5
1649737010000|2022-04-12 04:16:50|13919.7|13917.7|13920.2|13918.2|13920.3|13918.3|13919.5|13917.5|7
1649737020000|2022-04-12 04:17:00|13920.3|13918.3|13919|13917|13920.3|13918.3|13919|13917|2
1649737030000|2022-04-12 04:17:10|13918.9|13916.9|13918.8|13916.8|13919|13917|13918.7|13916.7|2
1649737040000|2022-04-12 04:17:20|13918.7|13916.7|13917.7|13915.7|13918.7|13916.7|13917.5|13915.5|8
1649737050000|2022-04-12 04:17:30|13917.8|13915.8|13918.4|13916.4|13918.4|13916.4|13917.7|13915.7|4
1649737060000|2022-04-12 04:17:40|13918.3|13916.3|13918.3|13916.3|13918.4|13916.4|13918.3|13916.3|0
1649737070000|2022-04-12 04:17:50|13918.4|13916.4|13918.4|13916.4|13918.4|13916.4|13918.3|13916.3|1
1649737080000|2022-04-12 04:18:00|13918.3|13916.3|13919.2|13917.2|13919.3|13917.3|13918.2|13916.2|6
1649737090000|2022-04-12 04:18:10|13919.3|13917.3|13919.3|13917.3|13919.4|13917.4|13919.2|13917.2|0
1649737100000|2022-04-12 04:18:20|13918.7|13916.7|13918.7|13916.7|13918.9|13916.9|13918.7|13916.7|3
1649737110000|2022-04-12 04:18:30|13918.8|13916.8|13918.8|13916.8|13918.9|13916.9|13918.7|13916.7|0
1649737120000|2022-04-12 04:18:40|13918.9|13916.9|13918.7|13916.7|13918.9|13916.9|13918.7|13916.7|1
1649737130000|2022-04-12 04:18:50|13919|13917|13919|13917|13919|13917|13918.9|13916.9|2
1649737140000|2022-04-12 04:19:00|13919.2|13917.2|13918.9|13916.9|13919.7|13917.7|13918.8|13916.8|5
1649737150000|2022-04-12 04:19:10|13919|13917|13919.2|13917.2|13919.2|13917.2|13919|13917|2
1649737160000|2022-04-12 04:19:20|13919.3|13917.3|13919.5|13917.5|13919.5|13917.5|13919.2|13917.2|2
1649737170000|2022-04-12 04:19:30|13919.4|13917.4|13919.7|13917.7|13919.8|13917.8|13919.4|13917.4|1
1649737180000|2022-04-12 04:19:40|13919.8|13917.8|13919.4|13917.4|13920.2|13918.2|13919.3|13917.3|17
1649737190000|2022-04-12 04:19:50|13919.3|13917.3|13918.5|13916.5|13919.3|13917.3|13918.5|13916.5|4
1649737200000|2022-04-12 04:20:00|13918.7|13916.7|13918.8|13916.8|13918.8|13916.8|13918.7|13916.7|2
1649737210000|2022-04-12 04:20:10|13918.7|13916.7|13918.4|13916.4|13918.8|13916.8|13918|13916|5
1649737220000|2022-04-12 04:20:20|13918.7|13916.7|13918.8|13916.8|13918.8|13916.8|13918.7|13916.7|1
1649737230000|2022-04-12 04:20:30|13918.9|13916.9|13918.9|13916.9|13919|13917|13918.9|13916.9|0
1649737240000|2022-04-12 04:20:40|13918.8|13916.8|13918.9|13916.9|13918.9|13916.9|13918.8|13916.8|2
1649737250000|2022-04-12 04:20:50|13918.8|13916.8|13918.8|13916.8|13918.9|13916.9|13918.7|13916.7|0
1649737260000|2022-04-12 04:21:00|13918.7|13916.7|13918.7|13916.7|13918.7|13916.7|13918.5|13916.5|0
1649737270000|2022-04-12 04:21:10|13918.8|13916.8|13919.9|13917.9|13920.4|13918.4|13918.8|13916.8|9
1649737280000|2022-04-12 04:21:20|13920|13918|13919.9|13917.9|13920|13918|13919.9|13917.9|0
1649737290000|2022-04-12 04:21:30|13919.8|13917.8|13919.9|13917.9|13919.9|13917.9|13919.3|13917.3|1
1649737300000|2022-04-12 04:21:40|13919.8|13917.8|13919.9|13917.9|13919.9|13917.9|13919.8|13917.8|2
1649737310000|2022-04-12 04:21:50|13920|13918|13920|13918|13920.3|13918.3|13919.7|13917.7|1
1649737320000|2022-04-12 04:22:00|13920.2|13918.2|13920.3|13918.3|13920.4|13918.4|13920|13918|0
1649737330000|2022-04-12 04:22:10|13919.9|13917.9|13920.3|13918.3|13920.3|13918.3|13919.9|13917.9|3
1649737340000|2022-04-12 04:22:20|13920.2|13918.2|13919.4|13917.4|13920.2|13918.2|13918.9|13916.9|5
1649737350000|2022-04-12 04:22:30|13919.3|13917.3|13919.4|13917.4|13919.5|13917.5|13919.3|13917.3|0
1649737360000|2022-04-12 04:22:40|13919.2|13917.2|13919.4|13917.4|13919.4|13917.4|13919|13917|5
1649737370000|2022-04-12 04:22:50|13919.3|13917.3|13919.3|13917.3|13919.3|13917.3|13919.2|13917.2|0
1649737380000|2022-04-12 04:23:00|13919.2|13917.2|13919.7|13917.7|13919.7|13917.7|13919|13917|3
1649737390000|2022-04-12 04:23:10|13919.5|13917.5|13919.7|13917.7|13919.7|13917.7|13919.4|13917.4|0
1649737400000|2022-04-12 04:23:20|13920.3|13918.3|13919.4|13917.4|13920.4|13918.4|13919.4|13917.4|6
1649737410000|2022-04-12 04:23:30|13920|13918|13920|13918|13920.2|13918.2|13919.9|13917.9|2
1649737420000|2022-04-12 04:23:40|13920.2|13918.2|13919.9|13917.9|13920.3|13918.3|13919.9|13917.9|0
1649737440000|2022-04-12 04:24:00|13919.8|13917.8|13919.9|13917.9|13920|13918|13919.2|13917.2|3
1649737450000|2022-04-12 04:24:10|13920|13918|13920.4|13918.4|13920.5|13918.5|13920|13918|2
1649737460000|2022-04-12 04:24:20|13920.5|13918.5|13920.5|13918.5|13920.7|13918.7|13920.2|13918.2|4
1649737470000|2022-04-12 04:24:30|13920.9|13918.9|13920.9|13918.9|13921|13919|13920.9|13918.9|2
1649737480000|2022-04-12 04:24:40|13921|13919|13920.9|13918.9|13921|13919|13920.7|13918.7|1
1649737490000|2022-04-12 04:24:50|13921|13919|13920.7|13918.7|13921.2|13919.2|13920.4|13918.4|7
1649737500000|2022-04-12 04:25:00|13920.5|13918.5|13920.2|13918.2|13920.5|13918.5|13920.2|13918.2|0
1649737510000|2022-04-12 04:25:10|13920.3|13918.3|13920.7|13918.7|13921|13919|13920.3|13918.3|5
1649737520000|2022-04-12 04:25:20|13920.8|13918.8|13920.8|13918.8|13920.9|13918.9|13920.7|13918.7|0
1649737530000|2022-04-12 04:25:30|13920.9|13918.9|13921|13919|13921|13919|13920.7|13918.7|1
1649737540000|2022-04-12 04:25:40|13920.9|13918.9|13920.7|13918.7|13920.9|13918.9|13920.5|13918.5|2
1649737550000|2022-04-12 04:25:50|13920.5|13918.5|13919.9|13917.9|13920.7|13918.7|13919.9|13917.9|4
1649737560000|2022-04-12 04:26:00|13920|13918|13920.7|13918.7|13920.8|13918.8|13919.9|13917.9|2
1649737570000|2022-04-12 04:26:10|13920.8|13918.8|13920.8|13918.8|13920.8|13918.8|13920.7|13918.7|0
1649737580000|2022-04-12 04:26:20|13920.7|13918.7|13921.2|13919.2|13921.5|13919.5|13920.7|13918.7|7
1649737590000|2022-04-12 04:26:30|13921.3|13919.3|13921.5|13919.5|13921.5|13919.5|13921.3|13919.3|0
1649737600000|2022-04-12 04:26:40|13921.7|13919.7|13921.7|13919.7|13921.8|13919.8|13921.5|13919.5|2
1649737610000|2022-04-12 04:26:50|13921.5|13919.5|13921.2|13919.2|13921.7|13919.7|13921.2|13919.2|13
1649737620000|2022-04-12 04:27:00|13921|13919|13920.5|13918.5|13921|13919|13920.4|13918.4|1
1649737630000|2022-04-12 04:27:10|13920.7|13918.7|13920.9|13918.9|13921.2|13919.2|13920.7|13918.7|5
1649737640000|2022-04-12 04:27:20|13921|13919|13921|13919|13921|13919|13921|13919|0
1649737650000|2022-04-12 04:27:30|13920.9|13918.9|13920.5|13918.5|13921|13919|13920.4|13918.4|0
1649737660000|2022-04-12 04:27:40|13920.4|13918.4|13920.2|13918.2|13920.4|13918.4|13920|13918|2
1649737670000|2022-04-12 04:27:50|13920.5|13918.5|13917.7|13915.7|13920.8|13918.8|13917.5|13915.5|34
1649737680000|2022-04-12 04:28:00|13917.5|13915.5|13916.2|13914.2|13917.7|13915.7|13916.2|13914.2|40
1649737690000|2022-04-12 04:28:10|13916|13914|13915.9|13913.9|13916.2|13914.2|13913.8|13911.8|63
1649737700000|2022-04-12 04:28:20|13916|13914|13915|13913|13916.2|13914.2|13914.9|13912.9|29
1649737710000|2022-04-12 04:28:30|13914.9|13912.9|13914|13912|13915|13913|13914|13912|8
1649737720000|2022-04-12 04:28:40|13913.9|13911.9|13914|13912|13914.2|13912.2|13913.9|13911.9|5
1649737730000|2022-04-12 04:28:50|13913.9|13911.9|13904.4|13902.4|13914.3|13912.3|13904.2|13902.2|233
1649737740000|2022-04-12 04:29:00|13904.3|13902.3|13904.2|13902.2|13906.4|13904.4|13903.4|13901.4|86
1649737750000|2022-04-12 04:29:10|13903.5|13901.5|13903.7|13901.7|13904.2|13902.2|13903.2|13901.2|33
1649737760000|2022-04-12 04:29:20|13903.9|13901.9|13903.3|13901.3|13903.9|13901.9|13902.8|13900.8|35
1649737770000|2022-04-12 04:29:30|13903.4|13901.4|13905.3|13903.3|13905.4|13903.4|13903.3|13901.3|28
1649737780000|2022-04-12 04:29:40|13905.4|13903.4|13903.7|13901.7|13905.4|13903.4|13903.3|13901.3|21
1649737790000|2022-04-12 04:29:50|13903.3|13901.3|13904.3|13902.3|13904.5|13902.5|13902.8|13900.8|40
1649737800000|2022-04-12 04:30:00|13904.4|13902.4|13907.4|13905.4|13907.4|13905.4|13903.3|13901.3|50
1649737810000|2022-04-12 04:30:10|13907.9|13905.9|13908|13906|13908.2|13906.2|13907.5|13905.5|10
1649737820000|2022-04-12 04:30:20|13908.2|13906.2|13908|13906|13908.4|13906.4|13907.9|13905.9|17
1649737830000|2022-04-12 04:30:30|13908.2|13906.2|13908.8|13906.8|13909|13907|13908.2|13906.2|4
1649737840000|2022-04-12 04:30:40|13908.9|13906.9|13908.4|13906.4|13909.2|13907.2|13908.2|13906.2|21
1649737850000|2022-04-12 04:30:50|13908.3|13906.3|13904.5|13902.5|13908.3|13906.3|13904.3|13902.3|35
1649737860000|2022-04-12 04:31:00|13904.7|13902.7|13907.3|13905.3|13907.4|13905.4|13904.4|13902.4|14
1649737870000|2022-04-12 04:31:10|13907.2|13905.2|13905.3|13903.3|13907.7|13905.7|13904.9|13902.9|11
1649737880000|2022-04-12 04:31:20|13905.4|13903.4|13904.9|13902.9|13905.7|13903.7|13904.9|13902.9|10
1649737890000|2022-04-12 04:31:30|13904.4|13902.4|13903.5|13901.5|13904.4|13902.4|13903.4|13901.4|20
1649737900000|2022-04-12 04:31:40|13903.4|13901.4|13904.5|13902.5|13904.5|13902.5|13903.4|13901.4|19
1649737910000|2022-04-12 04:31:50|13904.7|13902.7|13907.2|13905.2|13907.4|13905.4|13904.4|13902.4|13
1649737920000|2022-04-12 04:32:00|13907.3|13905.3|13906.3|13904.3|13907.4|13905.4|13906|13904|3
1649737930000|2022-04-12 04:32:10|13906.2|13904.2|13906.4|13904.4|13906.5|13904.5|13906.2|13904.2|4
1649737940000|2022-04-12 04:32:20|13906.3|13904.3|13906.5|13904.5|13907.3|13905.3|13906.2|13904.2|13
1649737950000|2022-04-12 04:32:30|13906.4|13904.4|13907|13905|13907|13905|13906.4|13904.4|1
1649737960000|2022-04-12 04:32:40|13907.2|13905.2|13907.4|13905.4|13907.4|13905.4|13906.8|13904.8|5
1649737970000|2022-04-12 04:32:50|13907.8|13905.8|13907.3|13905.3|13907.9|13905.9|13907|13905|10
1649737980000|2022-04-12 04:33:00|13907.2|13905.2|13907.3|13905.3|13907.5|13905.5|13906.9|13904.9|1
1649737990000|2022-04-12 04:33:10|13907.4|13905.4|13907.5|13905.5|13907.7|13905.7|13907|13905|5
1649738000000|2022-04-12 04:33:20|13906.8|13904.8|13908|13906|13908|13906|13906.5|13904.5|28
1649738010000|2022-04-12 04:33:30|13908.2|13906.2|13906.4|13904.4|13908.2|13906.2|13906.4|13904.4|5
1649738020000|2022-04-12 04:33:40|13906.5|13904.5|13906.3|13904.3|13906.7|13904.7|13906.3|13904.3|3
1649738030000|2022-04-12 04:33:50|13906.2|13904.2|13904.8|13902.8|13906.2|13904.2|13904.8|13902.8|22
1649738040000|2022-04-12 04:34:00|13904.9|13902.9|13904.8|13902.8|13905.3|13903.3|13904.8|13902.8|18
1649738050000|2022-04-12 04:34:10|13905|13903|13904.8|13902.8|13905|13903|13904.8|13902.8|1
1649738060000|2022-04-12 04:34:20|13904.9|13902.9|13905|13903|13905|13903|13904.9|13902.9|5
1649738070000|2022-04-12 04:34:30|13904.9|13902.9|13904.8|13902.8|13905|13903|13904.7|13902.7|9
1649738080000|2022-04-12 04:34:40|13904.9|13902.9|13904.8|13902.8|13905|13903|13904.8|13902.8|3
1649738090000|2022-04-12 04:34:50|13904.9|13902.9|13903.8|13901.8|13904.9|13902.9|13903.8|13901.8|11
1649738100000|2022-04-12 04:35:00|13903.7|13901.7|13903.9|13901.9|13904.2|13902.2|13903.2|13901.2|14
1649738110000|2022-04-12 04:35:10|13904|13902|13904|13902|13904.2|13902.2|13903.4|13901.4|8
1649738120000|2022-04-12 04:35:20|13904.3|13902.3|13904.9|13902.9|13905.2|13903.2|13903.7|13901.7|3
1649738130000|2022-04-12 04:35:30|13904.7|13902.7|13904.8|13902.8|13904.9|13902.9|13903.9|13901.9|4
1649738140000|2022-04-12 04:35:40|13904.9|13902.9|13905.5|13903.5|13905.5|13903.5|13904.8|13902.8|3
1649738150000|2022-04-12 04:35:50|13905.7|13903.7|13904.3|13902.3|13905.7|13903.7|13904.2|13902.2|29
1649738160000|2022-04-12 04:36:00|13904.2|13902.2|13904|13902|13904.4|13902.4|13903.8|13901.8|6
1649738170000|2022-04-12 04:36:10|13903.9|13901.9|13903.4|13901.4|13903.9|13901.9|13902.9|13900.9|4
1649738180000|2022-04-12 04:36:20|13903.3|13901.3|13903.5|13901.5|13903.5|13901.5|13903.2|13901.2|7
1649738190000|2022-04-12 04:36:30|13903.4|13901.4|13903.5|13901.5|13903.7|13901.7|13903.4|13901.4|3
1649738200000|2022-04-12 04:36:40|13903.4|13901.4|13903.2|13901.2|13903.5|13901.5|13902.8|13900.8|8
1649738210000|2022-04-12 04:36:50|13903.4|13901.4|13902.4|13900.4|13903.4|13901.4|13902|13900|22
1649738220000|2022-04-12 04:37:00|13902.3|13900.3|13903.7|13901.7|13903.7|13901.7|13902.3|13900.3|14
1649738230000|2022-04-12 04:37:10|13903.5|13901.5|13903.7|13901.7|13903.8|13901.8|13903|13901|2
1649738240000|2022-04-12 04:37:20|13903.8|13901.8|13902.9|13900.9|13903.8|13901.8|13902.9|13900.9|8
1649738250000|2022-04-12 04:37:30|13902.8|13900.8|13903|13901|13903.7|13901.7|13902.8|13900.8|0
1649738260000|2022-04-12 04:37:40|13903.2|13901.2|13904.3|13902.3|13904.9|13902.9|13903|13901|11
1649738270000|2022-04-12 04:37:50|13904|13902|13904.5|13902.5|13904.7|13902.7|13904|13902|0
1649738280000|2022-04-12 04:38:00|13904.7|13902.7|13906|13904|13906|13904|13904.4|13902.4|10
1649738290000|2022-04-12 04:38:10|13906.2|13904.2|13904.5|13902.5|13906.2|13904.2|13904.3|13902.3|1
1649738300000|2022-04-12 04:38:20|13904.4|13902.4|13906|13904|13906.2|13904.2|13904.2|13902.2|13
1649738310000|2022-04-12 04:38:30|13905.9|13903.9|13905.7|13903.7|13906.3|13904.3|13905.7|13903.7|3
1649738320000|2022-04-12 04:38:40|13905.8|13903.8|13906|13904|13906|13904|13905.7|13903.7|3
1649738330000|2022-04-12 04:38:50|13906.3|13904.3|13907.7|13905.7|13907.7|13905.7|13906.3|13904.3|10
1649738340000|2022-04-12 04:39:00|13907.8|13905.8|13906.8|13904.8|13907.8|13905.8|13906|13904|6
1649738350000|2022-04-12 04:39:10|13906.7|13904.7|13906|13904|13906.7|13904.7|13905.8|13903.8|7
1649738360000|2022-04-12 04:39:20|13905.8|13903.8|13905.9|13903.9|13906.2|13904.2|13905.7|13903.7|11
1649738370000|2022-04-12 04:39:30|13906.2|13904.2|13906.5|13904.5|13906.5|13904.5|13905.8|13903.8|6
1649738380000|2022-04-12 04:39:40|13906.8|13904.8|13907.5|13905.5|13907.5|13905.5|13906.8|13904.8|5
1649738390000|2022-04-12 04:39:50|13907.4|13905.4|13905.7|13903.7|13907.4|13905.4|13905.7|13903.7|5
1649738400000|2022-04-12 04:40:00|13905.8|13903.8|13905.8|13903.8|13906|13904|13905.7|13903.7|0
1649738410000|2022-04-12 04:40:10|13905.9|13903.9|13905.3|13903.3|13906.3|13904.3|13905.3|13903.3|6
1649738420000|2022-04-12 04:40:20|13905.8|13903.8|13905.7|13903.7|13905.9|13903.9|13905.2|13903.2|10
1649738430000|2022-04-12 04:40:30|13905.8|13903.8|13905.8|13903.8|13905.8|13903.8|13905.5|13903.5|1
1649738440000|2022-04-12 04:40:40|13905.7|13903.7|13905.7|13903.7|13905.8|13903.8|13905.3|13903.3|4
1649738450000|2022-04-12 04:40:50|13905.5|13903.5|13905.3|13903.3|13905.9|13903.9|13905|13903|5
1649738460000|2022-04-12 04:41:00|13905.4|13903.4|13905.7|13903.7|13905.8|13903.8|13905.3|13903.3|3
1649738470000|2022-04-12 04:41:10|13905.8|13903.8|13905.9|13903.9|13905.9|13903.9|13905.8|13903.8|2
1649738480000|2022-04-12 04:41:20|13905.8|13903.8|13905.7|13903.7|13905.9|13903.9|13905.4|13903.4|1
1649738490000|2022-04-12 04:41:30|13905.8|13903.8|13905.8|13903.8|13905.9|13903.9|13905.3|13903.3|1
1649738500000|2022-04-12 04:41:40|13905.7|13903.7|13906.3|13904.3|13906.3|13904.3|13905.5|13903.5|4
1649738520000|2022-04-12 04:42:00|13906.4|13904.4|13905.5|13903.5|13906.7|13904.7|13905.5|13903.5|9
1649738530000|2022-04-12 04:42:10|13905.7|13903.7|13906.2|13904.2|13906.3|13904.3|13905.4|13903.4|5
1649738540000|2022-04-12 04:42:20|13906.3|13904.3|13906.3|13904.3|13906.3|13904.3|13906.2|13904.2|0
1649738550000|2022-04-12 04:42:30|13906.2|13904.2|13906|13904|13906.2|13904.2|13905.9|13903.9|3
1649738560000|2022-04-12 04:42:40|13906.2|13904.2|13905.7|13903.7|13906.3|13904.3|13905.5|13903.5|5
1649738570000|2022-04-12 04:42:50|13905.8|13903.8|13905.8|13903.8|13906|13904|13905.7|13903.7|4
1649738580000|2022-04-12 04:43:00|13905.7|13903.7|13906.4|13904.4|13906.4|13904.4|13905.5|13903.5|3
1649738590000|2022-04-12 04:43:10|13906.3|13904.3|13907.2|13905.2|13907.2|13905.2|13906|13904|10
1649738600000|2022-04-12 04:43:20|13907|13905|13907.2|13905.2|13907.3|13905.3|13907|13905|2
1649738610000|2022-04-12 04:43:30|13907.3|13905.3|13907.7|13905.7|13907.8|13905.8|13907.3|13905.3|1
1649738620000|2022-04-12 04:43:40|13907.5|13905.5|13906.7|13904.7|13907.7|13905.7|13906.7|13904.7|1
1649738630000|2022-04-12 04:43:50|13906.8|13904.8|13905.3|13903.3|13906.9|13904.9|13904.3|13902.3|34
1649738650000|2022-04-12 04:44:10|13905.4|13903.4|13904.4|13902.4|13905.4|13903.4|13904.3|13902.3|43
1649738660000|2022-04-12 04:44:20|13904.3|13902.3|13903.5|13901.5|13904.4|13902.4|13903.4|13901.4|14
1649738670000|2022-04-12 04:44:30|13903.2|13901.2|13903|13901|13903.2|13901.2|13902.4|13900.4|17
1649738680000|2022-04-12 04:44:40|13903.2|13901.2|13904.3|13902.3|13904.3|13902.3|13903|13901|6
1649738690000|2022-04-12 04:44:50|13904.4|13902.4|13904.3|13902.3|13905.2|13903.2|13904.3|13902.3|3
1649738700000|2022-04-12 04:45:00|13904.2|13902.2|13905.2|13903.2|13905.2|13903.2|13903.8|13901.8|4
1649738710000|2022-04-12 04:45:10|13906.5|13904.5|13906.3|13904.3|13907|13905|13906|13904|11
1649738720000|2022-04-12 04:45:20|13906|13904|13906.3|13904.3|13906.4|13904.4|13905.9|13903.9|2
1649738730000|2022-04-12 04:45:30|13906|13904|13905.7|13903.7|13906|13904|13905.7|13903.7|1
1649738740000|2022-04-12 04:45:40|13905.5|13903.5|13905.8|13903.8|13905.8|13903.8|13904.9|13902.9|9
1649738750000|2022-04-12 04:45:50|13905.7|13903.7|13906.9|13904.9|13906.9|13904.9|13905.7|13903.7|5
1649738760000|2022-04-12 04:46:00|13906.8|13904.8|13906.5|13904.5|13906.9|13904.9|13906.3|13904.3|10
1649738770000|2022-04-12 04:46:10|13906.7|13904.7|13906.5|13904.5|13906.8|13904.8|13905.9|13903.9|6
1649738780000|2022-04-12 04:46:20|13906.7|13904.7|13906.7|13904.7|13906.8|13904.8|13906.7|13904.7|0
1649738790000|2022-04-12 04:46:30|13906.8|13904.8|13906.3|13904.3|13906.8|13904.8|13905.3|13903.3|3
1649738800000|2022-04-12 04:46:40|13906.5|13904.5|13906|13904|13906.5|13904.5|13905.7|13903.7|1
1649738810000|2022-04-12 04:46:50|13906.2|13904.2|13905.7|13903.7|13906.2|13904.2|13905|13903|8
1649738820000|2022-04-12 04:47:00|13905.8|13903.8|13904.4|13902.4|13905.8|13903.8|13904.2|13902.2|5
1649738830000|2022-04-12 04:47:10|13904.3|13902.3|13904|13902|13904.7|13902.7|13903.8|13901.8|0
1649738840000|2022-04-12 04:47:20|13903.8|13901.8|13904|13902|13904.2|13902.2|13903.4|13901.4|4
1649738850000|2022-04-12 04:47:30|13904.2|13902.2|13904|13902|13904.3|13902.3|13903.9|13901.9|2
1649738860000|2022-04-12 04:47:40|13903.9|13901.9|13903|13901|13904|13902|13903|13901|8
1649738870000|2022-04-12 04:47:50|13903.2|13901.2|13903.5|13901.5|13903.7|13901.7|13902.8|13900.8|10
1649738880000|2022-04-12 04:48:00|13903.4|13901.4|13904|13902|13904.5|13902.5|13903|13901|3
1649738890000|2022-04-12 04:48:10|13904.2|13902.2|13904|13902|13904.3|13902.3|13903.8|13901.8|3
1649738900000|2022-04-12 04:48:20|13903.9|13901.9|13904|13902|13904|13902|13903.9|13901.9|0
1649738910000|2022-04-12 04:48:30|13903.9|13901.9|13904.4|13902.4|13904.4|13902.4|13903.9|13901.9|2
1649738920000|2022-04-12 04:48:40|13904.3|13902.3|13902.3|13900.3|13904.4|13902.4|13902|13900|38
1649738930000|2022-04-12 04:48:50|13902.7|13900.7|13902.9|13900.9|13903.2|13901.2|13902.7|13900.7|11
1649738940000|2022-04-12 04:49:00|13903|13901|13902.9|13900.9|13903|13901|13902.8|13900.8|2
1649738950000|2022-04-12 04:49:10|13902.8|13900.8|13902.9|13900.9|13902.9|13900.9|13902.8|13900.8|6
1649738960000|2022-04-12 04:49:20|13902.8|13900.8|13901.4|13899.4|13902.9|13900.9|13901|13899|33
1649738970000|2022-04-12 04:49:30|13901.3|13899.3|13901.4|13899.4|13901.4|13899.4|13900.5|13898.5|23
1649738980000|2022-04-12 04:49:40|13901.5|13899.5|13901.4|13899.4|13902.3|13900.3|13901|13899|43
1649738990000|2022-04-12 04:49:50|13901.3|13899.3|13900.9|13898.9|13901.3|13899.3|13900.9|13898.9|3
1649739000000|2022-04-12 04:50:00|13900.8|13898.8|13901|13899|13901|13899|13900.7|13898.7|3
1649739010000|2022-04-12 04:50:10|13900.9|13898.9|13901|13899|13901|13899|13900.8|13898.8|3
1649739020000|2022-04-12 04:50:20|13900.9|13898.9|13901|13899|13901.2|13899.2|13900.9|13898.9|3
1649739030000|2022-04-12 04:50:30|13901.2|13899.2|13902.7|13900.7|13902.8|13900.8|13901|13899|19
1649739040000|2022-04-12 04:50:40|13902.8|13900.8|13903.5|13901.5|13904.2|13902.2|13902.8|13900.8|13
1649739050000|2022-04-12 04:50:50|13903.7|13901.7|13903.9|13901.9|13903.9|13901.9|13903.5|13901.5|2
1649739060000|2022-04-12 04:51:00|13903.8|13901.8|13902.4|13900.4|13903.8|13901.8|13902.4|13900.4|6
1649739070000|2022-04-12 04:51:10|13902.5|13900.5|13902.7|13900.7|13902.7|13900.7|13902.3|13900.3|3
1649739080000|2022-04-12 04:51:20|13903.2|13901.2|13903.9|13901.9|13904.4|13902.4|13903.2|13901.2|6
1649739090000|2022-04-12 04:51:30|13903.8|13901.8|13903.2|13901.2|13903.8|13901.8|13903.2|13901.2|1
1649739100000|2022-04-12 04:51:40|13903|13901|13903.3|13901.3|13903.8|13901.8|13903|13901|2
1649739110000|2022-04-12 04:51:50|13903.4|13901.4|13903.3|13901.3|13903.5|13901.5|13903|13901|1
1649739120000|2022-04-12 04:52:00|13903.4|13901.4|13904|13902|13904.2|13902.2|13903.4|13901.4|5
1649739130000|2022-04-12 04:52:10|13903.9|13901.9|13903.9|13901.9|13904|13902|13903.9|13901.9|1
1649739140000|2022-04-12 04:52:20|13904|13902|13903.5|13901.5|13904|13902|13903.4|13901.4|3
1649739150000|2022-04-12 04:52:30|13903.7|13901.7|13902.9|13900.9|13903.8|13901.8|13902.9|13900.9|1
1649739160000|2022-04-12 04:52:40|13903|13901|13902.2|13900.2|13903|13901|13902.2|13900.2|5
1649739170000|2022-04-12 04:52:50|13901.9|13899.9|13903.8|13901.8|13904.2|13902.2|13901.9|13899.9|6
1649739180000|2022-04-12 04:53:00|13903.9|13901.9|13903.7|13901.7|13904|13902|13903.7|13901.7|1
1649739190000|2022-04-12 04:53:10|13903.9|13901.9|13904.3|13902.3|13904.5|13902.5|13903.7|13901.7|9
1649739200000|2022-04-12 04:53:20|13904.4|13902.4|13904.9|13902.9|13904.9|13902.9|13904.3|13902.3|3
1649739210000|2022-04-12 04:53:30|13904.8|13902.8|13905|13903|13905|13903|13904.8|13902.8|2
1649739220000|2022-04-12 04:53:40|13905.2|13903.2|13904.2|13902.2|13905.2|13903.2|13904.2|13902.2|5
1649739230000|2022-04-12 04:53:50|13904|13902|13904|13902|13904.2|13902.2|13903.9|13901.9|1
1649739240000|2022-04-12 04:54:00|13903.9|13901.9|13903.7|13901.7|13904|13902|13903.7|13901.7|2
1649739250000|2022-04-12 04:54:10|13903.8|13901.8|13904|13902|13904|13902|13903.8|13901.8|2
1649739260000|2022-04-12 04:54:20|13903.9|13901.9|13904|13902|13904|13902|13903.8|13901.8|1
1649739270000|2022-04-12 04:54:30|13903.7|13901.7|13903.7|13901.7|13903.8|13901.8|13903.5|13901.5|5
1649739280000|2022-04-12 04:54:40|13903.5|13901.5|13903.4|13901.4|13903.7|13901.7|13902.8|13900.8|6
1649739290000|2022-04-12 04:54:50|13903.5|13901.5|13903.7|13901.7|13903.7|13901.7|13903.5|13901.5|0
1649739300000|2022-04-12 04:55:00|13903.5|13901.5|13903.7|13901.7|13903.7|13901.7|13903.5|13901.5|0
1649739310000|2022-04-12 04:55:10|13903.3|13901.3|13902.8|13900.8|13903.4|13901.4|13902.7|13900.7|1
1649739320000|2022-04-12 04:55:20|13902.9|13900.9|13902.7|13900.7|13902.9|13900.9|13902.5|13900.5|0
1649739330000|2022-04-12 04:55:30|13902.8|13900.8|13902.9|13900.9|13902.9|13900.9|13902.3|13900.3|9
1649739340000|2022-04-12 04:55:40|13902.8|13900.8|13902.8|13900.8|13902.9|13900.9|13902.8|13900.8|0
1649739350000|2022-04-12 04:55:50|13902.7|13900.7|13902.2|13900.2|13902.7|13900.7|13901.4|13899.4|36
1649739360000|2022-04-12 04:56:00|13902|13900|13902.8|13900.8|13902.8|13900.8|13901.9|13899.9|1
1649739370000|2022-04-12 04:56:10|13902.7|13900.7|13902.2|13900.2|13903.9|13901.9|13902.2|13900.2|15
1649739380000|2022-04-12 04:56:20|13902|13900|13902.2|13900.2|13902.2|13900.2|13901.5|13899.5|3
1649739390000|2022-04-12 04:56:30|13902|13900|13902.3|13900.3|13902.3|13900.3|13902|13900|4
1649739400000|2022-04-12 04:56:40|13902.2|13900.2|13901.5|13899.5|13902.2|13900.2|13901.4|13899.4|11
1649739410000|2022-04-12 04:56:50|13901.4|13899.4|13900.9|13898.9|13901.5|13899.5|13900.9|13898.9|10
1649739420000|2022-04-12 04:57:00|13900.8|13898.8|13902.2|13900.2|13902.8|13900.8|13900.8|13898.8|12
1649739430000|2022-04-12 04:57:10|13902|13900|13902.7|13900.7|13902.9|13900.9|13902|13900|2
1649739440000|2022-04-12 04:57:20|13902.4|13900.4|13901.2|13899.2|13902.7|13900.7|13901|13899|5
1649739450000|2022-04-12 04:57:30|13901.3|13899.3|13902.3|13900.3|13902.4|13900.4|13901.2|13899.2|3
1649739460000|2022-04-12 04:57:40|13902.2|13900.2|13902.8|13900.8|13902.9|13900.9|13902.2|13900.2|1
1649739470000|2022-04-12 04:57:50|13902.5|13900.5|13902.4|13900.4|13902.5|13900.5|13902.3|13900.3|3
1649739480000|2022-04-12 04:58:00|13902.3|13900.3|13901.5|13899.5|13902.4|13900.4|13901.4|13899.4|7
1649739490000|2022-04-12 04:58:10|13901.4|13899.4|13902.4|13900.4|13902.4|13900.4|13901.4|13899.4|4
1649739500000|2022-04-12 04:58:20|13902.5|13900.5|13903.2|13901.2|13903.2|13901.2|13902.4|13900.4|2
1649739510000|2022-04-12 04:58:30|13903|13901|13902.5|13900.5|13903.2|13901.2|13902|13900|5
1649739520000|2022-04-12 04:58:40|13902.4|13900.4|13903|13901|13903|13901|13902.3|13900.3|2
1649739530000|2022-04-12 04:58:50|13902.9|13900.9|13902.9|13900.9|13903.2|13901.2|13902.8|13900.8|0
1649739540000|2022-04-12 04:59:00|13903|13901|13902.5|13900.5|13903|13901|13902.5|13900.5|1
1649739550000|2022-04-12 04:59:10|13902.7|13900.7|13903.7|13901.7|13903.7|13901.7|13902.5|13900.5|9
1649739560000|2022-04-12 04:59:20|13903.8|13901.8|13903.9|13901.9|13904|13902|13903.7|13901.7|3
1649739570000|2022-04-12 04:59:30|13903.8|13901.8|13904.3|13902.3|13904.5|13902.5|13903.7|13901.7|7
1649739580000|2022-04-12 04:59:40|13904.2|13902.2|13903.9|13901.9|13904.3|13902.3|13903.9|13901.9|0
1649739590000|2022-04-12 04:59:50|13904|13902|13904.4|13902.4|13904.5|13902.5|13903.9|13901.9|3
1649739600000|2022-04-12 05:00:00|13904.3|13902.3|13907|13905|13909.9|13907.9|13904.3|13902.3|58
1649739610000|2022-04-12 05:00:10|13907.2|13905.2|13905.4|13903.4|13907.2|13905.2|13904.7|13902.7|11
1649739620000|2022-04-12 05:00:20|13905.5|13903.5|13905.9|13903.9|13905.9|13903.9|13905.2|13903.2|4
1649739630000|2022-04-12 05:00:30|13905.8|13903.8|13905.9|13903.9|13906.5|13904.5|13905.5|13903.5|7
1649739640000|2022-04-12 05:00:40|13905.8|13903.8|13905.4|13903.4|13905.9|13903.9|13904.7|13902.7|24
1649739650000|2022-04-12 05:00:50|13904.4|13902.4|13904.9|13902.9|13904.9|13902.9|13904|13902|16
1649739660000|2022-04-12 05:01:00|13904.8|13902.8|13902.9|13900.9|13905.2|13903.2|13902.2|13900.2|27
1649739670000|2022-04-12 05:01:10|13902.8|13900.8|13902|13900|13903.4|13901.4|13901.7|13899.7|14
1649739680000|2022-04-12 05:01:20|13902.2|13900.2|13902.8|13900.8|13902.8|13900.8|13902|13900|4
1649739690000|2022-04-12 05:01:30|13902.7|13900.7|13901.5|13899.5|13903.2|13901.2|13901.5|13899.5|12
1649739700000|2022-04-12 05:01:40|13901.4|13899.4|13900.3|13898.3|13901.4|13899.4|13899.5|13897.5|45
1649739710000|2022-04-12 05:01:50|13900.4|13898.4|13900.3|13898.3|13900.5|13898.5|13899.5|13897.5|19
1649739720000|2022-04-12 05:02:00|13900.2|13898.2|13901|13899|13901|13899|13899.5|13897.5|9
1649739730000|2022-04-12 05:02:10|13901.3|13899.3|13901.3|13899.3|13901.7|13899.7|13900.9|13898.9|2
1649739740000|2022-04-12 05:02:20|13901.2|13899.2|13901.4|13899.4|13901.7|13899.7|13900.9|13898.9|4
1649739750000|2022-04-12 05:02:30|13901.3|13899.3|13900.9|13898.9|13901.3|13899.3|13900.8|13898.8|4
1649739760000|2022-04-12 05:02:40|13900.8|13898.8|13901.4|13899.4|13901.5|13899.5|13900.8|13898.8|7
1649739770000|2022-04-12 05:02:50|13901.3|13899.3|13901.4|13899.4|13902.2|13900.2|13901|13899|21
1649739780000|2022-04-12 05:03:00|13901.3|13899.3|13899.9|13897.9|13901.3|13899.3|13899.8|13897.8|15
1649739790000|2022-04-12 05:03:10|13899.8|13897.8|13900.7|13898.7|13900.8|13898.8|13899.4|13897.4|12
1649739800000|2022-04-12 05:03:20|13900.5|13898.5|13899.5|13897.5|13900.5|13898.5|13899.5|13897.5|2
1649739810000|2022-04-12 05:03:30|13899.4|13897.4|13900.7|13898.7|13900.7|13898.7|13899.4|13897.4|7
1649739820000|2022-04-12 05:03:40|13900.5|13898.5|13901.5|13899.5|13901.7|13899.7|13900.4|13898.4|7
1649739830000|2022-04-12 05:03:50|13901.4|13899.4|13902|13900|13902.3|13900.3|13900.2|13898.2|16
1649739840000|2022-04-12 05:04:00|13902.2|13900.2|13902.3|13900.3|13903.2|13901.2|13901.9|13899.9|10
1649739850000|2022-04-12 05:04:10|13902.4|13900.4|13903|13901|13903.2|13901.2|13902.4|13900.4|3
1649739860000|2022-04-12 05:04:20|13903.2|13901.2|13903.2|13901.2|13903.4|13901.4|13902.8|13900.8|2
1649739870000|2022-04-12 05:04:30|13903|13901|13902.9|13900.9|13903.3|13901.3|13902.5|13900.5|7
1649739880000|2022-04-12 05:04:40|13902.8|13900.8|13902|13900|13903.2|13901.2|13901.8|13899.8|9
1649739890000|2022-04-12 05:04:50|13901.9|13899.9|13902.4|13900.4|13902.5|13900.5|13901.9|13899.9|2
1649739900000|2022-04-12 05:05:00|13901.4|13899.4|13903.7|13901.7|13903.7|13901.7|13901.2|13899.2|10
1649739910000|2022-04-12 05:05:10|13903.3|13901.3|13905.3|13903.3|13905.4|13903.4|13903.3|13901.3|13
1649739920000|2022-04-12 05:05:20|13905.2|13903.2|13904.2|13902.2|13905.3|13903.3|13903.5|13901.5|8
1649739930000|2022-04-12 05:05:30|13904.3|13902.3|13905.3|13903.3|13905.4|13903.4|13904|13902|3
1649739940000|2022-04-12 05:05:40|13905.4|13903.4|13908.2|13906.2|13909.2|13907.2|13905.4|13903.4|42
1649739950000|2022-04-12 05:05:50|13908.3|13906.3|13910|13908|13910.2|13908.2|13908.2|13906.2|23
1649739960000|2022-04-12 05:06:00|13910.2|13908.2|13909.2|13907.2|13910.3|13908.3|13909|13907|26
1649739970000|2022-04-12 05:06:10|13909|13907|13907.9|13905.9|13909.2|13907.2|13907.4|13905.4|8
1649739980000|2022-04-12 05:06:20|13907.7|13905.7|13909.2|13907.2|13909.4|13907.4|13907.7|13905.7|7
1649739990000|2022-04-12 05:06:30|13909|13907|13909.4|13907.4|13909.4|13907.4|13908.2|13906.2|21
1649740000000|2022-04-12 05:06:40|13909.5|13907.5|13910.3|13908.3|13910.5|13908.5|13909.5|13907.5|7
1649740010000|2022-04-12 05:06:50|13910.4|13908.4|13911.8|13909.8|13912.7|13910.7|13910|13908|124
1649740020000|2022-04-12 05:07:00|13911.9|13909.9|13912.7|13910.7|13912.8|13910.8|13911.5|13909.5|19
1649740030000|2022-04-12 05:07:10|13912.8|13910.8|13913.7|13911.7|13913.9|13911.9|13912.5|13910.5|37
1649740040000|2022-04-12 05:07:20|13913.8|13911.8|13913.4|13911.4|13913.9|13911.9|13913.3|13911.3|9
1649740050000|2022-04-12 05:07:30|13913.3|13911.3|13913.5|13911.5|13913.5|13911.5|13912.4|13910.4|12
1649740060000|2022-04-12 05:07:40|13914.2|13912.2|13916.9|13914.9|13917.2|13915.2|13914.2|13912.2|27
1649740070000|2022-04-12 05:07:50|13916.5|13914.5|13917.3|13915.3|13917.9|13915.9|13916.3|13914.3|55
1649740080000|2022-04-12 05:08:00|13917.2|13915.2|13917.2|13915.2|13917.9|13915.9|13916.8|13914.8|12
1649740090000|2022-04-12 05:08:10|13917.3|13915.3|13916.3|13914.3|13917.4|13915.4|13916.3|13914.3|7
1649740100000|2022-04-12 05:08:20|13916.2|13914.2|13916.3|13914.3|13916.9|13914.9|13916.2|13914.2|3
1649740110000|2022-04-12 05:08:30|13916|13914|13914.9|13912.9|13916|13914|13914.7|13912.7|11
1649740120000|2022-04-12 05:08:40|13915|13913|13915.8|13913.8|13916|13914|13914.7|13912.7|16
1649740130000|2022-04-12 05:08:50|13915.9|13913.9|13916.4|13914.4|13916.7|13914.7|13915.9|13913.9|4
1649740140000|2022-04-12 05:09:00|13916.5|13914.5|13915.9|13913.9|13917.2|13915.2|13915.8|13913.8|5
1649740150000|2022-04-12 05:09:10|13915.8|13913.8|13915.8|13913.8|13915.9|13913.9|13915|13913|31
1649740160000|2022-04-12 05:09:20|13915.9|13913.9|13916.4|13914.4|13916.4|13914.4|13915.7|13913.7|8
1649740170000|2022-04-12 05:09:30|13916.7|13914.7|13917.3|13915.3|13917.3|13915.3|13916|13914|11
1649740180000|2022-04-12 05:09:40|13917.2|13915.2|13917.4|13915.4|13918.5|13916.5|13916.4|13914.4|48
1649740190000|2022-04-12 05:09:50|13917.5|13915.5|13919.9|13917.9|13919.9|13917.9|13917.5|13915.5|50
1649740200000|2022-04-12 05:10:00|13919.8|13917.8|13919.9|13917.9|13920.9|13918.9|13919.2|13917.2|67
1649740210000|2022-04-12 05:10:10|13920|13918|13923.3|13921.3|13923.4|13921.4|13919.9|13917.9|59
1649740220000|2022-04-12 05:10:20|13923.4|13921.4|13922.3|13920.3|13923.9|13921.9|13921.2|13919.2|18
1649740230000|2022-04-12 05:10:30|13922.7|13920.7|13922.2|13920.2|13922.8|13920.8|13921.9|13919.9|16
1649740240000|2022-04-12 05:10:40|13922|13920|13919.3|13917.3|13922.2|13920.2|13918.2|13916.2|33
1649740250000|2022-04-12 05:10:50|13919.8|13917.8|13923|13921|13923.3|13921.3|13919.7|13917.7|38
1649740260000|2022-04-12 05:11:00|13923.2|13921.2|13924|13922|13924.8|13922.8|13923|13921|32
1649740270000|2022-04-12 05:11:10|13924.2|13922.2|13926.2|13924.2|13926.7|13924.7|13924.2|13922.2|45
1649740280000|2022-04-12 05:11:20|13926.3|13924.3|13927.5|13925.5|13928|13926|13926.2|13924.2|23
1649740290000|2022-04-12 05:11:30|13927.7|13925.7|13928.3|13926.3|13928.7|13926.7|13927.7|13925.7|14
1649740300000|2022-04-12 05:11:40|13928.4|13926.4|13928.4|13926.4|13929.3|13927.3|13928.4|13926.4|23
1649740310000|2022-04-12 05:11:50|13928.3|13926.3|13927.7|13925.7|13928.4|13926.4|13926.3|13924.3|26
1649740320000|2022-04-12 05:12:00|13927.4|13925.4|13925.4|13923.4|13927.4|13925.4|13925|13923|13
1649740330000|2022-04-12 05:12:10|13925.9|13923.9|13926.2|13924.2|13926.4|13924.4|13924.8|13922.8|10
1649740340000|2022-04-12 05:12:20|13926|13924|13926.9|13924.9|13928|13926|13926|13924|24
1649740350000|2022-04-12 05:12:30|13927|13925|13927.9|13925.9|13929.2|13927.2|13926.9|13924.9|26
1649740360000|2022-04-12 05:12:40|13927.5|13925.5|13929.3|13927.3|13929.4|13927.4|13927.4|13925.4|23
1649740370000|2022-04-12 05:12:50|13929.9|13927.9|13927.8|13925.8|13930.8|13928.8|13927.8|13925.8|51
1649740380000|2022-04-12 05:13:00|13928.9|13926.9|13929|13927|13929.2|13927.2|13928.2|13926.2|11
1649740390000|2022-04-12 05:13:10|13928.9|13926.9|13927.4|13925.4|13928.9|13926.9|13926.9|13924.9|9
1649740400000|2022-04-12 05:13:20|13927.3|13925.3|13926.3|13924.3|13927.9|13925.9|13926.3|13924.3|42
1649740410000|2022-04-12 05:13:30|13925.9|13923.9|13926.7|13924.7|13926.8|13924.8|13925.5|13923.5|22
1649740420000|2022-04-12 05:13:40|13926.8|13924.8|13926.7|13924.7|13927.3|13925.3|13926.2|13924.2|22
1649740430000|2022-04-12 05:13:50|13926.8|13924.8|13927.4|13925.4|13927.7|13925.7|13926.2|13924.2|26
1649740440000|2022-04-12 05:14:00|13927.3|13925.3|13925.8|13923.8|13927.4|13925.4|13924.9|13922.9|38
1649740450000|2022-04-12 05:14:10|13925.7|13923.7|13925.9|13923.9|13926.5|13924.5|13925.5|13923.5|10
1649740460000|2022-04-12 05:14:20|13926|13924|13926.7|13924.7|13926.8|13924.8|13925.9|13923.9|3
1649740470000|2022-04-12 05:14:30|13926.8|13924.8|13927.8|13925.8|13927.8|13925.8|13926.5|13924.5|7
1649740480000|2022-04-12 05:14:40|13927.7|13925.7|13927.7|13925.7|13927.9|13925.9|13926.9|13924.9|5
1649740490000|2022-04-12 05:14:50|13927.9|13925.9|13926.8|13924.8|13927.9|13925.9|13926.4|13924.4|8
1649740500000|2022-04-12 05:15:00|13926.9|13924.9|13927.2|13925.2|13928.9|13926.9|13926.8|13924.8|14
1649740510000|2022-04-12 05:15:10|13927.3|13925.3|13926.3|13924.3|13928.2|13926.2|13926.3|13924.3|11
1649740520000|2022-04-12 05:15:20|13926.4|13924.4|13927.7|13925.7|13928.5|13926.5|13926.2|13924.2|22
1649740530000|2022-04-12 05:15:30|13927.8|13925.8|13933|13931|13933.3|13931.3|13927.8|13925.8|56
1649740540000|2022-04-12 05:15:40|13933.2|13931.2|13935|13933|13935.5|13933.5|13933.2|13931.2|56
1649740550000|2022-04-12 05:15:50|13934.9|13932.9|13936.7|13934.7|13937|13935|13933.9|13931.9|61
1649740560000|2022-04-12 05:16:00|13936.8|13934.8|13937|13935|13937|13935|13935.3|13933.3|30
1649740570000|2022-04-12 05:16:10|13936.9|13934.9|13936.9|13934.9|13937|13935|13935.5|13933.5|22
1649740580000|2022-04-12 05:16:20|13936.8|13934.8|13935.4|13933.4|13936.9|13934.9|13935.4|13933.4|23
1649740590000|2022-04-12 05:16:30|13935.3|13933.3|13936.8|13934.8|13937|13935|13935.3|13933.3|17
1649740600000|2022-04-12 05:16:40|13936.9|13934.9|13937|13935|13937.2|13935.2|13936.4|13934.4|7
1649740610000|2022-04-12 05:16:50|13937.2|13935.2|13936.9|13934.9|13937.3|13935.3|13936.2|13934.2|21
1649740620000|2022-04-12 05:17:00|13937.2|13935.2|13936.8|13934.8|13937.3|13935.3|13936|13934|26
1649740630000|2022-04-12 05:17:10|13936.7|13934.7|13937.5|13935.5|13938.5|13936.5|13935.9|13933.9|62
1649740640000|2022-04-12 05:17:20|13937.4|13935.4|13935.5|13933.5|13938|13936|13935.5|13933.5|28
1649740650000|2022-04-12 05:17:30|13935.9|13933.9|13935.5|13933.5|13936.2|13934.2|13935.3|13933.3|13
1649740660000|2022-04-12 05:17:40|13935.7|13933.7|13934.8|13932.8|13935.9|13933.9|13934.4|13932.4|50
1649740670000|2022-04-12 05:17:50|13934.9|13932.9|13935.8|13933.8|13936.3|13934.3|13934.3|13932.3|23
1649740680000|2022-04-12 05:18:00|13935.7|13933.7|13936|13934|13936.3|13934.3|13935|13933|21
1649740690000|2022-04-12 05:18:10|13935.8|13933.8|13939|13937|13939.7|13937.7|13935.4|13933.4|47
1649740700000|2022-04-12 05:18:20|13938.9|13936.9|13938.7|13936.7|13939.9|13937.9|13937.9|13935.9|38
1649740710000|2022-04-12 05:18:30|13938.8|13936.8|13938.4|13936.4|13939.2|13937.2|13937.8|13935.8|17
1649740720000|2022-04-12 05:18:40|13938.5|13936.5|13939.5|13937.5|13939.7|13937.7|13938.2|13936.2|7
1649740730000|2022-04-12 05:18:50|13939.7|13937.7|13937.7|13935.7|13939.7|13937.7|13937.2|13935.2|15
1649740740000|2022-04-12 05:19:00|13937.8|13935.8|13938.9|13936.9|13939.5|13937.5|13937.7|13935.7|45
1649740750000|2022-04-12 05:19:10|13939.4|13937.4|13941.3|13939.3|13943.5|13941.5|13939.4|13937.4|87
1649740760000|2022-04-12 05:19:20|13941.2|13939.2|13941.8|13939.8|13941.8|13939.8|13940.8|13938.8|11
1649740770000|2022-04-12 05:19:30|13941.7|13939.7|13941.7|13939.7|13942.2|13940.2|13941.5|13939.5|10
1649740780000|2022-04-12 05:19:40|13941.8|13939.8|13942.5|13940.5|13943.4|13941.4|13941.8|13939.8|35
1649740790000|2022-04-12 05:19:50|13942.7|13940.7|13943.2|13941.2|13943.4|13941.4|13941.9|13939.9|31
1649740800000|2022-04-12 05:20:00|13943.3|13941.3|13944.4|13942.4|13944.7|13942.7|13942|13940|53
1649740810000|2022-04-12 05:20:10|13944.3|13942.3|13940.8|13938.8|13944.4|13942.4|13940.8|13938.8|34
1649740820000|2022-04-12 05:20:20|13940.7|13938.7|13940.9|13938.9|13941.3|13939.3|13939.8|13937.8|17
1649740830000|2022-04-12 05:20:30|13940.8|13938.8|13936.8|13934.8|13940.9|13938.9|13936.2|13934.2|125
1649740840000|2022-04-12 05:20:40|13937.2|13935.2|13936.5|13934.5|13937.3|13935.3|13936.2|13934.2|17
1649740850000|2022-04-12 05:20:50|13936.7|13934.7|13935.5|13933.5|13937.2|13935.2|13935.5|13933.5|11
1649740860000|2022-04-12 05:21:00|13935.7|13933.7|13935.9|13933.9|13935.9|13933.9|13935.2|13933.2|32
1649740870000|2022-04-12 05:21:10|13936|13934|13936.3|13934.3|13937.7|13935.7|13936|13934|22
1649740880000|2022-04-12 05:21:20|13937.2|13935.2|13938.2|13936.2|13938.2|13936.2|13937|13935|16
1649740890000|2022-04-12 05:21:30|13938.3|13936.3|13937.9|13935.9|13939.2|13937.2|13937.9|13935.9|5
1649740900000|2022-04-12 05:21:40|13937.7|13935.7|13938.3|13936.3|13938.4|13936.4|13937.4|13935.4|6
1649740910000|2022-04-12 05:21:50|13938.2|13936.2|13936.9|13934.9|13938.3|13936.3|13936.8|13934.8|9
1649740920000|2022-04-12 05:22:00|13937|13935|13937.3|13935.3|13937.4|13935.4|13936.5|13934.5|8
1649740930000|2022-04-12 05:22:10|13936.8|13934.8|13934.3|13932.3|13936.8|13934.8|13933.9|13931.9|40
1649740940000|2022-04-12 05:22:20|13934.4|13932.4|13935.3|13933.3|13936|13934|13934|13932|40
1649740950000|2022-04-12 05:22:30|13935.4|13933.4|13933.2|13931.2|13935.5|13933.5|13932.9|13930.9|16
1649740960000|2022-04-12 05:22:40|13933|13931|13936|13934|13936.3|13934.3|13932.2|13930.2|34
1649740970000|2022-04-12 05:22:50|13936.2|13934.2|13935|13933|13937.7|13935.7|13934.8|13932.8|5
1649740980000|2022-04-12 05:23:00|13934.9|13932.9|13935.4|13933.4|13936.5|13934.5|13934.8|13932.8|11
1649740990000|2022-04-12 05:23:10|13935.2|13933.2|13934.7|13932.7|13935.4|13933.4|13934.4|13932.4|12
1649741000000|2022-04-12 05:23:20|13934.8|13932.8|13934.7|13932.7|13934.9|13932.9|13933.9|13931.9|14
1649741010000|2022-04-12 05:23:30|13934.5|13932.5|13935|13933|13935|13933|13933.9|13931.9|15
1649741020000|2022-04-12 05:23:40|13935.2|13933.2|13935.3|13933.3|13935.8|13933.8|13935.2|13933.2|2
1649741030000|2022-04-12 05:23:50|13935.2|13933.2|13935.7|13933.7|13935.7|13933.7|13935|13933|9
1649741040000|2022-04-12 05:24:00|13935.8|13933.8|13936.8|13934.8|13936.8|13934.8|13935.4|13933.4|9
1649741050000|2022-04-12 05:24:10|13936.9|13934.9|13937.8|13935.8|13937.8|13935.8|13936.4|13934.4|3
1649741060000|2022-04-12 05:24:20|13938.2|13936.2|13939|13937|13940|13938|13937.8|13935.8|24
1649741070000|2022-04-12 05:24:30|13939.3|13937.3|13938.3|13936.3|13939.3|13937.3|13937.9|13935.9|26
1649741080000|2022-04-12 05:24:40|13938.4|13936.4|13938.3|13936.3|13938.5|13936.5|13937.4|13935.4|50
1649741090000|2022-04-12 05:24:50|13938.2|13936.2|13936.5|13934.5|13938.4|13936.4|13936.2|13934.2|13
1649741100000|2022-04-12 05:25:00|13936.7|13934.7|13937.5|13935.5|13938.5|13936.5|13936.7|13934.7|25
1649741110000|2022-04-12 05:25:10|13937.4|13935.4|13936.3|13934.3|13938|13936|13935.5|13933.5|21
1649741120000|2022-04-12 05:25:20|13935.9|13933.9|13935.5|13933.5|13936.4|13934.4|13935.3|13933.3|8
1649741130000|2022-04-12 05:25:30|13935.4|13933.4|13935.2|13933.2|13936.2|13934.2|13933.9|13931.9|17
1649741140000|2022-04-12 05:25:40|13935.3|13933.3|13936.7|13934.7|13937.7|13935.7|13935.3|13933.3|7
1649741150000|2022-04-12 05:25:50|13936.5|13934.5|13935.7|13933.7|13936.8|13934.8|13935.3|13933.3|12
1649741160000|2022-04-12 05:26:00|13935.5|13933.5|13935.3|13933.3|13935.9|13933.9|13934.8|13932.8|5
1649741170000|2022-04-12 05:26:10|13935.4|13933.4|13935.2|13933.2|13936|13934|13934.3|13932.3|13
1649741180000|2022-04-12 05:26:20|13935|13933|13935|13933|13935.2|13933.2|13934.4|13932.4|19
1649741190000|2022-04-12 05:26:30|13935.2|13933.2|13934.8|13932.8|13935.9|13933.9|13934.8|13932.8|3
1649741200000|2022-04-12 05:26:40|13934.4|13932.4|13934.3|13932.3|13935|13933|13933.9|13931.9|4
1649741210000|2022-04-12 05:26:50|13934.2|13932.2|13933.8|13931.8|13934.3|13932.3|13933.8|13931.8|3
1649741220000|2022-04-12 05:27:00|13933.9|13931.9|13934.2|13932.2|13934.4|13932.4|13933.8|13931.8|12
1649741230000|2022-04-12 05:27:10|13934|13932|13933.7|13931.7|13934.7|13932.7|13933.2|13931.2|20
1649741240000|2022-04-12 05:27:20|13933.2|13931.2|13933|13931|13933.7|13931.7|13933|13931|12
1649741250000|2022-04-12 05:27:30|13933.2|13931.2|13932.9|13930.9|13933.3|13931.3|13932.7|13930.7|12
1649741260000|2022-04-12 05:27:40|13933|13931|13934.3|13932.3|13934.3|13932.3|13932.8|13930.8|13
1649741270000|2022-04-12 05:27:50|13934.2|13932.2|13934.8|13932.8|13935.2|13933.2|13934.2|13932.2|19
1649741280000|2022-04-12 05:28:00|13934.7|13932.7|13933.8|13931.8|13934.9|13932.9|13933.5|13931.5|1
1649741290000|2022-04-12 05:28:10|13933.5|13931.5|13933.3|13931.3|13933.8|13931.8|13933|13931|2
1649741300000|2022-04-12 05:28:20|13933.2|13931.2|13935.2|13933.2|13935.4|13933.4|13933.2|13931.2|13
1649741310000|2022-04-12 05:28:30|13935|13933|13934.3|13932.3|13935.3|13933.3|13934.3|13932.3|2
1649741320000|2022-04-12 05:28:40|13934.4|13932.4|13933.9|13931.9|13934.7|13932.7|13933.7|13931.7|4
1649741330000|2022-04-12 05:28:50|13934|13932|13933.7|13931.7|13934.4|13932.4|13933.7|13931.7|6
1649741340000|2022-04-12 05:29:00|13933.8|13931.8|13932.5|13930.5|13933.9|13931.9|13932.5|13930.5|10
1649741350000|2022-04-12 05:29:10|13932.3|13930.3|13932.9|13930.9|13933.2|13931.2|13931.7|13929.7|37
1649741360000|2022-04-12 05:29:20|13933|13931|13932.5|13930.5|13933.4|13931.4|13931.8|13929.8|10
1649741370000|2022-04-12 05:29:30|13932.7|13930.7|13933.7|13931.7|13933.9|13931.9|13932.7|13930.7|1
1649741380000|2022-04-12 05:29:40|13933.8|13931.8|13933.2|13931.2|13933.8|13931.8|13933.2|13931.2|2
1649741390000|2022-04-12 05:29:50|13932.9|13930.9|13932.5|13930.5|13933.4|13931.4|13932.5|13930.5|7
1649741400000|2022-04-12 05:30:00|13932.9|13930.9|13933.9|13931.9|13934.3|13932.3|13932.8|13930.8|22
1649741410000|2022-04-12 05:30:10|13933.8|13931.8|13931.8|13929.8|13934|13932|13931.7|13929.7|16
1649741420000|2022-04-12 05:30:20|13931.7|13929.7|13932.4|13930.4|13932.5|13930.5|13931.7|13929.7|4
1649741430000|2022-04-12 05:30:30|13932.3|13930.3|13933.3|13931.3|13933.4|13931.4|13931.8|13929.8|6
1649741440000|2022-04-12 05:30:40|13933.4|13931.4|13933.9|13931.9|13934|13932|13933|13931|6
1649741450000|2022-04-12 05:30:50|13934|13932|13934.2|13932.2|13934.4|13932.4|13933.7|13931.7|11
1649741460000|2022-04-12 05:31:00|13934|13932|13934.9|13932.9|13935|13933|13933.8|13931.8|11
1649741470000|2022-04-12 05:31:10|13934.8|13932.8|13934.5|13932.5|13934.9|13932.9|13934|13932|17
1649741480000|2022-04-12 05:31:20|13934.7|13932.7|13937.2|13935.2|13937.8|13935.8|13934.4|13932.4|25
1649741490000|2022-04-12 05:31:30|13937|13935|13937.7|13935.7|13938|13936|13936.9|13934.9|12
1649741500000|2022-04-12 05:31:40|13937.8|13935.8|13937.5|13935.5|13938.4|13936.4|13937|13935|7
1649741510000|2022-04-12 05:31:50|13937.7|13935.7|13938.3|13936.3|13938.3|13936.3|13937.4|13935.4|12
1649741520000|2022-04-12 05:32:00|13938.4|13936.4|13937.3|13935.3|13938.4|13936.4|13937|13935|16
1649741530000|2022-04-12 05:32:10|13937.4|13935.4|13937.7|13935.7|13937.8|13935.8|13937.2|13935.2|5
1649741540000|2022-04-12 05:32:20|13937.8|13935.8|13936.3|13934.3|13937.8|13935.8|13936|13934|6
1649741550000|2022-04-12 05:32:30|13936.5|13934.5|13935.9|13933.9|13936.7|13934.7|13935.5|13933.5|9
1649741560000|2022-04-12 05:32:40|13935.8|13933.8|13934.8|13932.8|13935.9|13933.9|13934|13932|13
1649741570000|2022-04-12 05:32:50|13934.9|13932.9|13936.4|13934.4|13936.5|13934.5|13934.8|13932.8|3
1649741580000|2022-04-12 05:33:00|13936.3|13934.3|13937.8|13935.8|13937.9|13935.9|13936.2|13934.2|13
1649741590000|2022-04-12 05:33:10|13937.7|13935.7|13936.3|13934.3|13937.8|13935.8|13936.2|13934.2|3
1649741600000|2022-04-12 05:33:20|13936.2|13934.2|13936|13934|13936.3|13934.3|13935.8|13933.8|4
1649741610000|2022-04-12 05:33:30|13936.2|13934.2|13935.2|13933.2|13936.3|13934.3|13934|13932|9
1649741620000|2022-04-12 05:33:40|13935.3|13933.3|13935.3|13933.3|13935.5|13933.5|13934.9|13932.9|2
1649741630000|2022-04-12 05:33:50|13935.2|13933.2|13936.7|13934.7|13936.9|13934.9|13935.2|13933.2|6
1649741640000|2022-04-12 05:34:00|13936.8|13934.8|13935.3|13933.3|13936.9|13934.9|13934.9|13932.9|12
1649741650000|2022-04-12 05:34:10|13935.4|13933.4|13933.9|13931.9|13935.4|13933.4|13933.9|13931.9|14
1649741660000|2022-04-12 05:34:20|13934|13932|13938.2|13936.2|13938.2|13936.2|13933.9|13931.9|143
1649741670000|2022-04-12 05:34:30|13938.7|13936.7|13938|13936|13939.4|13937.4|13937.9|13935.9|29
1649741680000|2022-04-12 05:34:40|13938.2|13936.2|13942|13940|13942.5|13940.5|13936.9|13934.9|176
1649741690000|2022-04-12 05:34:50|13942.3|13940.3|13941.9|13939.9|13942.8|13940.8|13941.7|13939.7|26
1649741700000|2022-04-12 05:35:00|13942|13940|13942.2|13940.2|13942.5|13940.5|13942|13940|15
1649741710000|2022-04-12 05:35:10|13942.3|13940.3|13943.7|13941.7|13943.8|13941.8|13942.3|13940.3|29
1649741720000|2022-04-12 05:35:20|13943.4|13941.4|13943.2|13941.2|13943.9|13941.9|13943.2|13941.2|23
1649741730000|2022-04-12 05:35:30|13943.3|13941.3|13943.3|13941.3|13943.8|13941.8|13943|13941|9
1649741740000|2022-04-12 05:35:40|13943.5|13941.5|13942.7|13940.7|13943.8|13941.8|13941.7|13939.7|34
1649741750000|2022-04-12 05:35:50|13942.9|13940.9|13943|13941|13943.3|13941.3|13942.4|13940.4|10
1649741760000|2022-04-12 05:36:00|13943.2|13941.2|13941.9|13939.9|13943.3|13941.3|13941.9|13939.9|11
1649741770000|2022-04-12 05:36:10|13941.8|13939.8|13940.3|13938.3|13942.2|13940.2|13940.2|13938.2|32
1649741780000|2022-04-12 05:36:20|13940.2|13938.2|13936.7|13934.7|13940.3|13938.3|13936.2|13934.2|18
1649741790000|2022-04-12 05:36:30|13936.8|13934.8|13938.2|13936.2|13938.2|13936.2|13936.7|13934.7|7
1649741800000|2022-04-12 05:36:40|13938.3|13936.3|13938.2|13936.2|13939|13937|13938.2|13936.2|13
1649741810000|2022-04-12 05:36:50|13938.3|13936.3|13939.2|13937.2|13939.7|13937.7|13938.2|13936.2|13
1649741820000|2022-04-12 05:37:00|13939|13937|13938.7|13936.7|13939.5|13937.5|13937.9|13935.9|7
1649741830000|2022-04-12 05:37:10|13939.3|13937.3|13938.9|13936.9|13939.9|13937.9|13938.8|13936.8|8
1649741840000|2022-04-12 05:37:20|13938.8|13936.8|13938.9|13936.9|13939.5|13937.5|13938.8|13936.8|2
1649741850000|2022-04-12 05:37:30|13939|13937|13938|13936|13939|13937|13937.4|13935.4|8
1649741860000|2022-04-12 05:37:40|13937.9|13935.9|13940.4|13938.4|13940.4|13938.4|13937.7|13935.7|25
1649741870000|2022-04-12 05:37:50|13940.5|13938.5|13940.2|13938.2|13941|13939|13939.8|13937.8|8
1649741880000|2022-04-12 05:38:00|13940|13938|13941.2|13939.2|13941.3|13939.3|13939.4|13937.4|71
1649741890000|2022-04-12 05:38:10|13941|13939|13941.3|13939.3|13942|13940|13940|13938|8
1649741900000|2022-04-12 05:38:20|13942.3|13940.3|13942.2|13940.2|13942.3|13940.3|13941|13939|66
1649741910000|2022-04-12 05:38:30|13942.7|13940.7|13941.3|13939.3|13943|13941|13941.2|13939.2|19
1649741920000|2022-04-12 05:38:40|13941.4|13939.4|13941.9|13939.9|13942.3|13940.3|13941.4|13939.4|10
1649741930000|2022-04-12 05:38:50|13941.7|13939.7|13942.7|13940.7|13942.8|13940.8|13941.5|13939.5|11
1649741940000|2022-04-12 05:39:00|13942.8|13940.8|13943.4|13941.4|13944|13942|13942.3|13940.3|43
1649741950000|2022-04-12 05:39:10|13943.3|13941.3|13944.4|13942.4|13944.4|13942.4|13943.3|13941.3|12
1649741960000|2022-04-12 05:39:20|13944|13942|13948.9|13946.9|13949.8|13947.8|13943.7|13941.7|184
1649741970000|2022-04-12 05:39:30|13949.3|13947.3|13950.3|13948.3|13952.9|13950.9|13948.9|13946.9|90
1649741980000|2022-04-12 05:39:40|13950.4|13948.4|13956.3|13954.3|13956.4|13954.4|13949.8|13947.8|123
1649741990000|2022-04-12 05:39:50|13956.4|13954.4|13957.2|13955.2|13958.4|13956.4|13955.5|13953.5|83
1649742000000|2022-04-12 05:40:00|13957.3|13955.3|13951.9|13949.9|13957.4|13955.4|13951.3|13949.3|63
1649742010000|2022-04-12 05:40:10|13951.8|13949.8|13950.8|13948.8|13952.4|13950.4|13950.8|13948.8|23
1649742020000|2022-04-12 05:40:20|13950.9|13948.9|13953.4|13951.4|13953.7|13951.7|13950.8|13948.8|11
1649742030000|2022-04-12 05:40:30|13953.5|13951.5|13954.9|13952.9|13955.9|13953.9|13953.5|13951.5|29
1649742040000|2022-04-12 05:40:40|13954.8|13952.8|13955.4|13953.4|13955.5|13953.5|13953.9|13951.9|21
1649742050000|2022-04-12 05:40:50|13955.5|13953.5|13955.4|13953.4|13956.3|13954.3|13955.2|13953.2|17
1649742060000|2022-04-12 05:41:00|13955.5|13953.5|13955.4|13953.4|13957.9|13955.9|13955.3|13953.3|32
1649742070000|2022-04-12 05:41:10|13954.9|13952.9|13956|13954|13956.2|13954.2|13954.2|13952.2|22
1649742080000|2022-04-12 05:41:20|13955.5|13953.5|13955.8|13953.8|13956.4|13954.4|13953.8|13951.8|55
1649742090000|2022-04-12 05:41:30|13955.7|13953.7|13955.2|13953.2|13955.7|13953.7|13953.3|13951.3|63
1649742100000|2022-04-12 05:41:40|13955.3|13953.3|13953|13951|13955.7|13953.7|13953|13951|14
1649742110000|2022-04-12 05:41:50|13953.3|13951.3|13952.9|13950.9|13953.4|13951.4|13951.9|13949.9|20
1649742120000|2022-04-12 05:42:00|13953.3|13951.3|13951|13949|13953.4|13951.4|13950.9|13948.9|9
1649742130000|2022-04-12 05:42:10|13950.9|13948.9|13950.2|13948.2|13950.9|13948.9|13949.9|13947.9|14
1649742140000|2022-04-12 05:42:20|13950.3|13948.3|13951|13949|13951.9|13949.9|13950.3|13948.3|16
1649742150000|2022-04-12 05:42:30|13951.2|13949.2|13951.3|13949.3|13952.2|13950.2|13951.2|13949.2|14
1649742160000|2022-04-12 05:42:40|13951.2|13949.2|13948.2|13946.2|13951.3|13949.3|13948.2|13946.2|31
1649742170000|2022-04-12 05:42:50|13948|13946|13947.4|13945.4|13948.7|13946.7|13946.7|13944.7|33
1649742180000|2022-04-12 05:43:00|13947.5|13945.5|13946.9|13944.9|13947.5|13945.5|13946.4|13944.4|16
1649742190000|2022-04-12 05:43:10|13947|13945|13947.4|13945.4|13948.2|13946.2|13946.7|13944.7|12
1649742200000|2022-04-12 05:43:20|13947.3|13945.3|13947.9|13945.9|13948|13946|13947|13945|10
1649742210000|2022-04-12 05:43:30|13947.7|13945.7|13950|13948|13950.9|13948.9|13947.4|13945.4|33
1649742220000|2022-04-12 05:43:40|13949.9|13947.9|13950.3|13948.3|13950.4|13948.4|13949.8|13947.8|2
1649742230000|2022-04-12 05:43:50|13950.4|13948.4|13950.7|13948.7|13950.7|13948.7|13949.4|13947.4|12
1649742240000|2022-04-12 05:44:00|13950.5|13948.5|13950.2|13948.2|13950.5|13948.5|13949.7|13947.7|6
1649742250000|2022-04-12 05:44:10|13950.3|13948.3|13952.4|13950.4|13952.5|13950.5|13950.2|13948.2|23
1649742260000|2022-04-12 05:44:20|13952.5|13950.5|13952.9|13950.9|13952.9|13950.9|13952|13950|12
1649742270000|2022-04-12 05:44:30|13953|13951|13952.4|13950.4|13953|13951|13951.9|13949.9|15
1649742280000|2022-04-12 05:44:40|13952.3|13950.3|13953.3|13951.3|13953.3|13951.3|13952.3|13950.3|13
1649742290000|2022-04-12 05:44:50|13952.7|13950.7|13952.2|13950.2|13952.8|13950.8|13950.9|13948.9|44
1649742300000|2022-04-12 05:45:00|13952|13950|13949.4|13947.4|13952.5|13950.5|13949|13947|16
1649742310000|2022-04-12 05:45:10|13949.5|13947.5|13948.5|13946.5|13949.7|13947.7|13948.5|13946.5|10
1649742320000|2022-04-12 05:45:20|13948.7|13946.7|13949.9|13947.9|13950.3|13948.3|13948.7|13946.7|8
1649742330000|2022-04-12 05:45:30|13950|13948|13951.3|13949.3|13951.5|13949.5|13949.9|13947.9|5
1649742340000|2022-04-12 05:45:40|13951.2|13949.2|13952.2|13950.2|13952.3|13950.3|13950.9|13948.9|8
1649742350000|2022-04-12 05:45:50|13951.5|13949.5|13950.2|13948.2|13951.7|13949.7|13949.3|13947.3|21
1649742360000|2022-04-12 05:46:00|13950.3|13948.3|13950.7|13948.7|13951.7|13949.7|13950|13948|12
1649742370000|2022-04-12 05:46:10|13950.5|13948.5|13950.3|13948.3|13950.8|13948.8|13949.8|13947.8|4
1649742380000|2022-04-12 05:46:20|13950.4|13948.4|13950.5|13948.5|13951|13949|13950.3|13948.3|3
1649742390000|2022-04-12 05:46:30|13950.4|13948.4|13949.3|13947.3|13950.5|13948.5|13949.2|13947.2|4
1649742400000|2022-04-12 05:46:40|13949.4|13947.4|13949.2|13947.2|13949.5|13947.5|13948.9|13946.9|4
1649742410000|2022-04-12 05:46:50|13949.3|13947.3|13947.4|13945.4|13949.3|13947.3|13947.3|13945.3|6
1649742420000|2022-04-12 05:47:00|13947.3|13945.3|13948.8|13946.8|13949|13947|13947.3|13945.3|3
1649742430000|2022-04-12 05:47:10|13948.9|13946.9|13948.5|13946.5|13949.2|13947.2|13947.5|13945.5|5
1649742440000|2022-04-12 05:47:20|13948.7|13946.7|13948.9|13946.9|13949.3|13947.3|13948.5|13946.5|1
1649742450000|2022-04-12 05:47:30|13948.8|13946.8|13947.7|13945.7|13949.2|13947.2|13947.4|13945.4|17
1649742460000|2022-04-12 05:47:40|13947.8|13945.8|13947.2|13945.2|13947.8|13945.8|13946.8|13944.8|12
1649742470000|2022-04-12 05:47:50|13947|13945|13946.3|13944.3|13947.2|13945.2|13945.2|13943.2|28
1649742480000|2022-04-12 05:48:00|13946.2|13944.2|13945|13943|13946.8|13944.8|13944.2|13942.2|13
1649742490000|2022-04-12 05:48:10|13944.8|13942.8|13945.3|13943.3|13945.7|13943.7|13944.5|13942.5|3
1649742500000|2022-04-12 05:48:20|13945.5|13943.5|13948.9|13946.9|13949|13947|13945.4|13943.4|10
1649742510000|2022-04-12 05:48:30|13948.5|13946.5|13948.8|13946.8|13949.3|13947.3|13947.3|13945.3|12
1649742520000|2022-04-12 05:48:40|13948.7|13946.7|13948.8|13946.8|13949.2|13947.2|13948|13946|6
1649742530000|2022-04-12 05:48:50|13948.7|13946.7|13948.9|13946.9|13949|13947|13948|13946|3
1649742540000|2022-04-12 05:49:00|13948.8|13946.8|13948.9|13946.9|13950.4|13948.4|13948.7|13946.7|14
1649742550000|2022-04-12 05:49:10|13949|13947|13949|13947|13950.2|13948.2|13948.4|13946.4|11
1649742560000|2022-04-12 05:49:20|13948.9|13946.9|13948.8|13946.8|13949.2|13947.2|13948.4|13946.4|1
1649742570000|2022-04-12 05:49:30|13948.7|13946.7|13948.3|13946.3|13948.7|13946.7|13947.8|13945.8|2
1649742580000|2022-04-12 05:49:40|13948.2|13946.2|13947.5|13945.5|13948.5|13946.5|13947.3|13945.3|7
1649742590000|2022-04-12 05:49:50|13947.7|13945.7|13950.8|13948.8|13950.9|13948.9|13947.7|13945.7|4
1649742600000|2022-04-12 05:50:00|13950.7|13948.7|13948.8|13946.8|13951|13949|13948.4|13946.4|4
1649742610000|2022-04-12 05:50:10|13948.9|13946.9|13950.5|13948.5|13950.9|13948.9|13948.8|13946.8|5
1649742620000|2022-04-12 05:50:20|13950.7|13948.7|13953|13951|13955|13953|13950.5|13948.5|31
1649742630000|2022-04-12 05:50:30|13953.7|13951.7|13953.9|13951.9|13954.8|13952.8|13952.7|13950.7|32
1649742640000|2022-04-12 05:50:40|13953.8|13951.8|13955.9|13953.9|13955.9|13953.9|13953.8|13951.8|8
1649742650000|2022-04-12 05:50:50|13955|13953|13954.2|13952.2|13955.7|13953.7|13953.8|13951.8|4
1649742660000|2022-04-12 05:51:00|13954|13952|13952.5|13950.5|13954.2|13952.2|13952.4|13950.4|5
1649742670000|2022-04-12 05:51:10|13952.7|13950.7|13952.3|13950.3|13952.8|13950.8|13951.5|13949.5|11
1649742680000|2022-04-12 05:51:20|13952.2|13950.2|13950.8|13948.8|13953.3|13951.3|13950.7|13948.7|5
1649742690000|2022-04-12 05:51:30|13950.7|13948.7|13948|13946|13950.7|13948.7|13948|13946|26
1649742700000|2022-04-12 05:51:40|13948.2|13946.2|13948.8|13946.8|13949.2|13947.2|13948.2|13946.2|6
1649742710000|2022-04-12 05:51:50|13948.7|13946.7|13949.3|13947.3|13949.3|13947.3|13948.7|13946.7|4
1649742720000|2022-04-12 05:52:00|13949.7|13947.7|13950.8|13948.8|13951.2|13949.2|13949.7|13947.7|16
1649742730000|2022-04-12 05:52:10|13950.9|13948.9|13950.5|13948.5|13951.4|13949.4|13950.5|13948.5|12
1649742740000|2022-04-12 05:52:20|13950.9|13948.9|13951.4|13949.4|13951.5|13949.5|13950.9|13948.9|5
1649742750000|2022-04-12 05:52:30|13951.3|13949.3|13952.2|13950.2|13952.8|13950.8|13951.2|13949.2|2
1649742760000|2022-04-12 05:52:40|13952|13950|13952.3|13950.3|13952.4|13950.4|13951.4|13949.4|5
1649742770000|2022-04-12 05:52:50|13952.4|13950.4|13953.5|13951.5|13953.5|13951.5|13952.3|13950.3|5
1649742780000|2022-04-12 05:53:00|13953.7|13951.7|13953.4|13951.4|13953.8|13951.8|13952.8|13950.8|3
1649742790000|2022-04-12 05:53:10|13953.3|13951.3|13951|13949|13953.3|13951.3|13950.8|13948.8|14
1649742800000|2022-04-12 05:53:20|13950.9|13948.9|13950|13948|13951.2|13949.2|13949.9|13947.9|2
1649742810000|2022-04-12 05:53:30|13949.9|13947.9|13950.8|13948.8|13950.8|13948.8|13949.4|13947.4|7
1649742820000|2022-04-12 05:53:40|13950.7|13948.7|13951.8|13949.8|13952|13950|13950.4|13948.4|3
1649742830000|2022-04-12 05:53:50|13951.5|13949.5|13952.4|13950.4|13952.8|13950.8|13950.9|13948.9|8
1649742840000|2022-04-12 05:54:00|13952.5|13950.5|13953.3|13951.3|13953.4|13951.4|13951|13949|32
1649742850000|2022-04-12 05:54:10|13953.2|13951.2|13953.8|13951.8|13955.2|13953.2|13953|13951|10
1649742860000|2022-04-12 05:54:20|13953.9|13951.9|13954.5|13952.5|13954.5|13952.5|13953|13951|5
1649742870000|2022-04-12 05:54:30|13954.4|13952.4|13954.4|13952.4|13954.5|13952.5|13953.8|13951.8|3
1649742880000|2022-04-12 05:54:40|13954.5|13952.5|13954.5|13952.5|13954.8|13952.8|13954.5|13952.5|2
1649742890000|2022-04-12 05:54:50|13954.9|13952.9|13954.5|13952.5|13956|13954|13954.5|13952.5|16
1649742900000|2022-04-12 05:55:00|13954.7|13952.7|13954.4|13952.4|13954.9|13952.9|13954|13952|7
1649742910000|2022-04-12 05:55:10|13953.9|13951.9|13954.7|13952.7|13955.5|13953.5|13953.8|13951.8|11
1649742920000|2022-04-12 05:55:20|13954.8|13952.8|13955.2|13953.2|13955.2|13953.2|13954.4|13952.4|10
1649742930000|2022-04-12 05:55:30|13955|13953|13955.4|13953.4|13955.5|13953.5|13955|13953|8
1649742940000|2022-04-12 05:55:40|13955.5|13953.5|13955.4|13953.4|13955.5|13953.5|13955|13953|5
1649742950000|2022-04-12 05:55:50|13955.3|13953.3|13955|13953|13955.3|13953.3|13954.5|13952.5|2
1649742960000|2022-04-12 05:56:00|13954.9|13952.9|13951.8|13949.8|13955.5|13953.5|13951.8|13949.8|18
1649742970000|2022-04-12 05:56:10|13951.9|13949.9|13952|13950|13953|13951|13951.8|13949.8|7
1649742980000|2022-04-12 05:56:20|13951.9|13949.9|13952|13950|13952.3|13950.3|13951.2|13949.2|9
1649742990000|2022-04-12 05:56:30|13952.2|13950.2|13951.3|13949.3|13952.3|13950.3|13950.5|13948.5|5
1649743000000|2022-04-12 05:56:40|13951.8|13949.8|13953.5|13951.5|13953.7|13951.7|13951.5|13949.5|11
1649743010000|2022-04-12 05:56:50|13953.7|13951.7|13953.3|13951.3|13953.7|13951.7|13953|13951|3
1649743020000|2022-04-12 05:57:00|13953.2|13951.2|13953.7|13951.7|13953.7|13951.7|13952.7|13950.7|7
1649743030000|2022-04-12 05:57:10|13953.8|13951.8|13953|13951|13954.2|13952.2|13953|13951|6
1649743040000|2022-04-12 05:57:20|13952.7|13950.7|13951.5|13949.5|13952.7|13950.7|13951.2|13949.2|7
1649743050000|2022-04-12 05:57:30|13951.7|13949.7|13951.5|13949.5|13951.8|13949.8|13951.3|13949.3|0
1649743060000|2022-04-12 05:57:40|13951.4|13949.4|13951.8|13949.8|13951.9|13949.9|13951.3|13949.3|7
1649743070000|2022-04-12 05:57:50|13951.7|13949.7|13951.3|13949.3|13951.7|13949.7|13951.2|13949.2|0
1649743080000|2022-04-12 05:58:00|13951|13949|13951.8|13949.8|13951.8|13949.8|13951|13949|14
1649743090000|2022-04-12 05:58:10|13951.7|13949.7|13950.5|13948.5|13951.7|13949.7|13950.5|13948.5|12
1649743100000|2022-04-12 05:58:20|13950.7|13948.7|13949.5|13947.5|13950.8|13948.8|13949.4|13947.4|8
1649743110000|2022-04-12 05:58:30|13949.4|13947.4|13950.3|13948.3|13950.4|13948.4|13949.3|13947.3|12
1649743120000|2022-04-12 05:58:40|13950.2|13948.2|13951.5|13949.5|13951.9|13949.9|13950|13948|6
1649743130000|2022-04-12 05:58:50|13951.4|13949.4|13951.7|13949.7|13951.8|13949.8|13951.4|13949.4|2
1649743140000|2022-04-12 05:59:00|13951.5|13949.5|13951.2|13949.2|13951.5|13949.5|13950.7|13948.7|2
1649743150000|2022-04-12 05:59:10|13951|13949|13950|13948|13951.3|13949.3|13950|13948|4
1649743160000|2022-04-12 05:59:20|13950.3|13948.3|13950.2|13948.2|13950.4|13948.4|13950.2|13948.2|2
1649743170000|2022-04-12 05:59:30|13949.5|13947.5|13948.8|13946.8|13949.5|13947.5|13948.8|13946.8|7
1649743180000|2022-04-12 05:59:40|13948.7|13946.7|13948.9|13946.9|13949|13947|13948.2|13946.2|15
1649743190000|2022-04-12 05:59:50|13949|13947|13949.4|13947.4|13950.2|13948.2|13948.4|13946.4|14
1649743200000|2022-04-12 06:00:00|13949.3|13947.3|13954|13952|13954.5|13952.5|13946.8|13944.8|86
1649743210000|2022-04-12 06:00:10|13953.9|13951.9|13952.5|13950.5|13954.3|13952.3|13952.3|13950.3|31
1649743220000|2022-04-12 06:00:20|13952.8|13950.8|13956.2|13954.2|13956.3|13954.3|13952.7|13950.7|17
1649743230000|2022-04-12 06:00:30|13956.3|13954.3|13958|13956|13958.9|13956.9|13956.2|13954.2|37
1649743240000|2022-04-12 06:00:40|13958.2|13956.2|13957.8|13955.8|13959.2|13957.2|13957.8|13955.8|25
1649743250000|2022-04-12 06:00:50|13958.3|13956.3|13958.2|13956.2|13959|13957|13958.2|13956.2|21
1649743260000|2022-04-12 06:01:00|13958.5|13956.5|13958.3|13956.3|13959|13957|13958.2|13956.2|21
1649743270000|2022-04-12 06:01:10|13958.2|13956.2|13953.5|13951.5|13958.3|13956.3|13953.4|13951.4|37
1649743280000|2022-04-12 06:01:20|13953.4|13951.4|13952.3|13950.3|13953.5|13951.5|13950.7|13948.7|18
1649743290000|2022-04-12 06:01:30|13952.2|13950.2|13949.8|13947.8|13952.2|13950.2|13949.7|13947.7|11
1649743300000|2022-04-12 06:01:40|13949.4|13947.4|13949.2|13947.2|13949.8|13947.8|13949.2|13947.2|12
1649743310000|2022-04-12 06:01:50|13949|13947|13947.5|13945.5|13949.3|13947.3|13946.4|13944.4|27
1649743320000|2022-04-12 06:02:00|13947.7|13945.7|13947.8|13945.8|13948.5|13946.5|13947.7|13945.7|10
1649743330000|2022-04-12 06:02:10|13948|13946|13948.3|13946.3|13949|13947|13948|13946|7
1649743340000|2022-04-12 06:02:20|13948.2|13946.2|13941.9|13939.9|13948.7|13946.7|13941.9|13939.9|39
1649743350000|2022-04-12 06:02:30|13942|13940|13940.9|13938.9|13942|13940|13940.2|13938.2|61
1649743360000|2022-04-12 06:02:40|13940.8|13938.8|13938.2|13936.2|13941.4|13939.4|13938.2|13936.2|56
1649743370000|2022-04-12 06:02:50|13938.3|13936.3|13939.4|13937.4|13939.7|13937.7|13938.3|13936.3|9
1649743380000|2022-04-12 06:03:00|13939|13937|13938.8|13936.8|13939.8|13937.8|13938.4|13936.4|35
1649743390000|2022-04-12 06:03:10|13938.7|13936.7|13938.2|13936.2|13938.8|13936.8|13937.9|13935.9|19
1649743400000|2022-04-12 06:03:20|13938.4|13936.4|13938.5|13936.5|13939.2|13937.2|13938.4|13936.4|5
1649743410000|2022-04-12 06:03:30|13938.4|13936.4|13936.4|13934.4|13938.5|13936.5|13936.2|13934.2|34
1649743420000|2022-04-12 06:03:40|13936.3|13934.3|13935.5|13933.5|13936.3|13934.3|13934.9|13932.9|15
1649743430000|2022-04-12 06:03:50|13935.8|13933.8|13939.5|13937.5|13940.4|13938.4|13935.8|13933.8|44
1649743440000|2022-04-12 06:04:00|13939.4|13937.4|13940.4|13938.4|13940.4|13938.4|13937.9|13935.9|28
1649743450000|2022-04-12 06:04:10|13940.5|13938.5|13940.4|13938.4|13940.9|13938.9|13939.2|13937.2|14
1649743460000|2022-04-12 06:04:20|13940.5|13938.5|13941.8|13939.8|13942|13940|13940|13938|25
1649743470000|2022-04-12 06:04:30|13941.9|13939.9|13943.2|13941.2|13943.2|13941.2|13941.9|13939.9|14
1649743480000|2022-04-12 06:04:40|13943|13941|13942.8|13940.8|13943.2|13941.2|13942.5|13940.5|4
1649743490000|2022-04-12 06:04:50|13942.9|13940.9|13942.3|13940.3|13943|13941|13941.3|13939.3|9
1649743500000|2022-04-12 06:05:00|13942.2|13940.2|13943.2|13941.2|13943.3|13941.3|13942.2|13940.2|20
1649743510000|2022-04-12 06:05:10|13944|13942|13944|13942|13945.7|13943.7|13944|13942|20
1649743520000|2022-04-12 06:05:20|13944.2|13942.2|13945.2|13943.2|13945.2|13943.2|13944|13942|9
1649743530000|2022-04-12 06:05:30|13945.5|13943.5|13945|13943|13946.7|13944.7|13944.9|13942.9|22
1649743540000|2022-04-12 06:05:40|13945.2|13943.2|13945.8|13943.8|13946|13944|13944.7|13942.7|13
1649743550000|2022-04-12 06:05:50|13946|13944|13946|13944|13946.4|13944.4|13945.4|13943.4|12
1649743560000|2022-04-12 06:06:00|13946.4|13944.4|13946.9|13944.9|13948.8|13946.8|13945.8|13943.8|24
1649743570000|2022-04-12 06:06:10|13947|13945|13942|13940|13947.4|13945.4|13941.9|13939.9|20
1649743580000|2022-04-12 06:06:20|13941.9|13939.9|13941.5|13939.5|13942.2|13940.2|13939.8|13937.8|36
1649743590000|2022-04-12 06:06:30|13941.8|13939.8|13940.5|13938.5|13941.9|13939.9|13939.7|13937.7|23
1649743600000|2022-04-12 06:06:40|13940.4|13938.4|13940.3|13938.3|13941|13939|13939.7|13937.7|22
1649743610000|2022-04-12 06:06:50|13940.2|13938.2|13940.5|13938.5|13940.8|13938.8|13939|13937|13
1649743620000|2022-04-12 06:07:00|13940.8|13938.8|13940.8|13938.8|13941.5|13939.5|13940.2|13938.2|11
1649743630000|2022-04-12 06:07:10|13940.3|13938.3|13943.2|13941.2|13943.3|13941.3|13940|13938|14
1649743640000|2022-04-12 06:07:20|13943.3|13941.3|13942.3|13940.3|13944.8|13942.8|13942|13940|20
1649743650000|2022-04-12 06:07:30|13942.4|13940.4|13941.3|13939.3|13943.2|13941.2|13941.2|13939.2|0
1649743660000|2022-04-12 06:07:40|13940.9|13938.9|13941.7|13939.7|13941.9|13939.9|13940.9|13938.9|3
1649743670000|2022-04-12 06:07:50|13941.8|13939.8|13940.3|13938.3|13941.9|13939.9|13940.3|13938.3|6
1649743680000|2022-04-12 06:08:00|13940.2|13938.2|13942.3|13940.3|13942.3|13940.3|13940.2|13938.2|18
1649743690000|2022-04-12 06:08:10|13942.5|13940.5|13945|13943|13946.9|13944.9|13942.5|13940.5|10
1649743700000|2022-04-12 06:08:20|13945.2|13943.2|13945.7|13943.7|13946|13944|13944.9|13942.9|5
1649743710000|2022-04-12 06:08:30|13945.5|13943.5|13948|13946|13948.3|13946.3|13945.5|13943.5|30
1649743720000|2022-04-12 06:08:40|13948.3|13946.3|13946.4|13944.4|13948.5|13946.5|13946.3|13944.3|8
1649743730000|2022-04-12 06:08:50|13946.3|13944.3|13947|13945|13947.8|13945.8|13945.9|13943.9|5
1649743740000|2022-04-12 06:09:00|13946.9|13944.9|13948|13946|13948.3|13946.3|13946.3|13944.3|4
1649743750000|2022-04-12 06:09:10|13947.7|13945.7|13947.2|13945.2|13948.2|13946.2|13946.9|13944.9|13
1649743760000|2022-04-12 06:09:20|13947|13945|13950.3|13948.3|13950.3|13948.3|13946.9|13944.9|29
1649743770000|2022-04-12 06:09:30|13950.4|13948.4|13950.8|13948.8|13951|13949|13948.8|13946.8|21
1649743780000|2022-04-12 06:09:40|13950.5|13948.5|13952.4|13950.4|13953.2|13951.2|13950.4|13948.4|35
1649743790000|2022-04-12 06:09:50|13952.5|13950.5|13953|13951|13953.4|13951.4|13952.4|13950.4|6
1649743800000|2022-04-12 06:10:00|13952.5|13950.5|13954|13952|13954.3|13952.3|13952|13950|32
1649743810000|2022-04-12 06:10:10|13953.9|13951.9|13956|13954|13957.5|13955.5|13953.9|13951.9|30
1649743820000|2022-04-12 06:10:20|13955.9|13953.9|13956.8|13954.8|13957.3|13955.3|13955.9|13953.9|12
1649743830000|2022-04-12 06:10:30|13956.9|13954.9|13955.7|13953.7|13956.9|13954.9|13955.2|13953.2|15
1649743840000|2022-04-12 06:10:40|13955.5|13953.5|13955.5|13953.5|13955.9|13953.9|13954.8|13952.8|38
1649743850000|2022-04-12 06:10:50|13955.4|13953.4|13957.3|13955.3|13957.3|13955.3|13955|13953|27
1649743860000|2022-04-12 06:11:00|13957.5|13955.5|13957|13955|13958.4|13956.4|13956.5|13954.5|27
1649743870000|2022-04-12 06:11:10|13956.8|13954.8|13957.5|13955.5|13958.2|13956.2|13956.7|13954.7|18
1649743880000|2022-04-12 06:11:20|13957.7|13955.7|13957.9|13955.9|13958.4|13956.4|13957.5|13955.5|15
1649743890000|2022-04-12 06:11:30|13957.3|13955.3|13957.4|13955.4|13958|13956|13957|13955|11
1649743900000|2022-04-12 06:11:40|13957.3|13955.3|13956.9|13954.9|13957.5|13955.5|13956.4|13954.4|7
1649743910000|2022-04-12 06:11:50|13956.5|13954.5|13956.8|13954.8|13957|13955|13955.7|13953.7|15
1649743920000|2022-04-12 06:12:00|13956.9|13954.9|13957.2|13955.2|13958.9|13956.9|13956.9|13954.9|27
1649743930000|2022-04-12 06:12:10|13957|13955|13959.7|13957.7|13959.7|13957.7|13957|13955|35
1649743940000|2022-04-12 06:12:20|13959.5|13957.5|13958.5|13956.5|13959.7|13957.7|13957.5|13955.5|38
1649743950000|2022-04-12 06:12:30|13958.9|13956.9|13959.2|13957.2|13959.5|13957.5|13958.2|13956.2|19
1649743960000|2022-04-12 06:12:40|13958.9|13956.9|13959|13957|13959.4|13957.4|13958.7|13956.7|12
1649743970000|2022-04-12 06:12:50|13959.2|13957.2|13959.5|13957.5|13959.8|13957.8|13958.5|13956.5|8
1649743980000|2022-04-12 06:13:00|13959.4|13957.4|13958.7|13956.7|13959.5|13957.5|13958.2|13956.2|8
1649743990000|2022-04-12 06:13:10|13958.5|13956.5|13958.4|13956.4|13959.3|13957.3|13958.3|13956.3|12
1649744000000|2022-04-12 06:13:20|13958.5|13956.5|13956.4|13954.4|13958.5|13956.5|13956.4|13954.4|19
1649744010000|2022-04-12 06:13:30|13956.3|13954.3|13954.3|13952.3|13956.3|13954.3|13952.4|13950.4|36
1649744020000|2022-04-12 06:13:40|13954|13952|13956.2|13954.2|13957.3|13955.3|13954|13952|13
1649744030000|2022-04-12 06:13:50|13956|13954|13956.7|13954.7|13956.7|13954.7|13956|13954|9
1649744040000|2022-04-12 06:14:00|13956.5|13954.5|13957.4|13955.4|13958.3|13956.3|13956.5|13954.5|4
1649744050000|2022-04-12 06:14:10|13956.8|13954.8|13958.4|13956.4|13958.4|13956.4|13956.8|13954.8|9
1649744060000|2022-04-12 06:14:20|13958.5|13956.5|13957.3|13955.3|13958.9|13956.9|13956.8|13954.8|21
1649744070000|2022-04-12 06:14:30|13957.2|13955.2|13957.2|13955.2|13957.9|13955.9|13956.9|13954.9|1
1649744080000|2022-04-12 06:14:40|13957.3|13955.3|13959.3|13957.3|13959.3|13957.3|13957.3|13955.3|11
1649744090000|2022-04-12 06:14:50|13959.2|13957.2|13958.4|13956.4|13959.4|13957.4|13958|13956|2
1649744100000|2022-04-12 06:15:00|13958.5|13956.5|13958.2|13956.2|13959.3|13957.3|13957.7|13955.7|8
1649744110000|2022-04-12 06:15:10|13958.3|13956.3|13958.2|13956.2|13959.3|13957.3|13958|13956|13
1649744120000|2022-04-12 06:15:20|13957.3|13955.3|13957.4|13955.4|13957.4|13955.4|13956.9|13954.9|24
1649744130000|2022-04-12 06:15:30|13957.5|13955.5|13957.7|13955.7|13957.7|13955.7|13956.5|13954.5|25
1649744140000|2022-04-12 06:15:40|13957.8|13955.8|13958.3|13956.3|13959.5|13957.5|13957.8|13955.8|14
1649744150000|2022-04-12 06:15:50|13958|13956|13958.8|13956.8|13958.8|13956.8|13957.8|13955.8|5
1649744160000|2022-04-12 06:16:00|13958.2|13956.2|13958.7|13956.7|13958.8|13956.8|13957.7|13955.7|10
1649744170000|2022-04-12 06:16:10|13958.5|13956.5|13957.8|13955.8|13958.5|13956.5|13957.7|13955.7|12
1649744180000|2022-04-12 06:16:20|13957.7|13955.7|13959.2|13957.2|13959.2|13957.2|13957|13955|32
1649744190000|2022-04-12 06:16:30|13959|13957|13959.5|13957.5|13959.9|13957.9|13959|13957|14
1649744200000|2022-04-12 06:16:40|13959.7|13957.7|13959.7|13957.7|13960.5|13958.5|13959.5|13957.5|9
1649744210000|2022-04-12 06:16:50|13959|13957|13957.2|13955.2|13959|13957|13956.9|13954.9|13
1649744220000|2022-04-12 06:17:00|13956.8|13954.8|13955.8|13953.8|13958|13956|13955.8|13953.8|30
1649744230000|2022-04-12 06:17:10|13955.7|13953.7|13953.8|13951.8|13955.7|13953.7|13953.7|13951.7|8
1649744240000|2022-04-12 06:17:20|13953.9|13951.9|13954.4|13952.4|13954.4|13952.4|13953.4|13951.4|8
1649744250000|2022-04-12 06:17:30|13954.3|13952.3|13954.3|13952.3|13954.8|13952.8|13953.8|13951.8|17
1649744260000|2022-04-12 06:17:40|13954.4|13952.4|13954.3|13952.3|13956.2|13954.2|13954|13952|46
1649744270000|2022-04-12 06:17:50|13954.2|13952.2|13953.2|13951.2|13954.2|13952.2|13951.9|13949.9|13
1649744280000|2022-04-12 06:18:00|13953|13951|13954|13952|13954|13952|13952.9|13950.9|7
1649744290000|2022-04-12 06:18:10|13954.4|13952.4|13955.5|13953.5|13955.8|13953.8|13953.8|13951.8|8
1649744300000|2022-04-12 06:18:20|13955|13953|13955.9|13953.9|13956|13954|13955|13953|4
1649744310000|2022-04-12 06:18:30|13956|13954|13956.5|13954.5|13956.5|13954.5|13955.8|13953.8|5
1649744320000|2022-04-12 06:18:40|13956.3|13954.3|13956|13954|13956.7|13954.7|13956|13954|7
1649744330000|2022-04-12 06:18:50|13955.9|13953.9|13955.7|13953.7|13956.2|13954.2|13955.3|13953.3|8
1649744340000|2022-04-12 06:19:00|13955.8|13953.8|13958.8|13956.8|13959|13957|13955.8|13953.8|14
1649744350000|2022-04-12 06:19:10|13958.7|13956.7|13958.8|13956.8|13959.5|13957.5|13958.4|13956.4|13
1649744360000|2022-04-12 06:19:20|13958.9|13956.9|13958.7|13956.7|13959|13957|13958.2|13956.2|3
1649744370000|2022-04-12 06:19:30|13958.5|13956.5|13959|13957|13959.3|13957.3|13957.9|13955.9|10
1649744380000|2022-04-12 06:19:40|13959.3|13957.3|13960.3|13958.3|13960.4|13958.4|13959.3|13957.3|6
1649744390000|2022-04-12 06:19:50|13960.4|13958.4|13962.4|13960.4|13963|13961|13960.4|13958.4|72
1649744400000|2022-04-12 06:20:00|13962.3|13960.3|13961.8|13959.8|13962.9|13960.9|13960|13958|58
1649744410000|2022-04-12 06:20:10|13961.9|13959.9|13961.2|13959.2|13962.3|13960.3|13960|13958|25
1649744420000|2022-04-12 06:20:20|13961.3|13959.3|13960.2|13958.2|13961.5|13959.5|13960|13958|28
1649744430000|2022-04-12 06:20:30|13960.3|13958.3|13959.2|13957.2|13960.8|13958.8|13958.3|13956.3|13
1649744440000|2022-04-12 06:20:40|13959|13957|13958.8|13956.8|13959.2|13957.2|13958.3|13956.3|2
1649744450000|2022-04-12 06:20:50|13958.9|13956.9|13957.9|13955.9|13959.2|13957.2|13957.8|13955.8|27
1649744460000|2022-04-12 06:21:00|13957.8|13955.8|13957|13955|13957.9|13955.9|13957|13955|3
1649744470000|2022-04-12 06:21:10|13957.3|13955.3|13956.9|13954.9|13957.7|13955.7|13956.9|13954.9|5
1649744480000|2022-04-12 06:21:20|13956.8|13954.8|13954.7|13952.7|13956.8|13954.8|13954.4|13952.4|29
1649744490000|2022-04-12 06:21:30|13954.8|13952.8|13955.5|13953.5|13956.2|13954.2|13954.8|13952.8|13
1649744500000|2022-04-12 06:21:40|13955.7|13953.7|13955.9|13953.9|13955.9|13953.9|13955.2|13953.2|3
1649744510000|2022-04-12 06:21:50|13955.8|13953.8|13955.5|13953.5|13955.9|13953.9|13955|13953|8
1649744520000|2022-04-12 06:22:00|13955.4|13953.4|13953.5|13951.5|13955.4|13953.4|13952.4|13950.4|19
1649744530000|2022-04-12 06:22:10|13954|13952|13953.8|13951.8|13954|13952|13952.5|13950.5|7
1649744540000|2022-04-12 06:22:20|13953.9|13951.9|13956.4|13954.4|13956.4|13954.4|13953.9|13951.9|26
1649744550000|2022-04-12 06:22:30|13956.3|13954.3|13956.5|13954.5|13956.5|13954.5|13955.5|13953.5|3
1649744560000|2022-04-12 06:22:40|13956.4|13954.4|13955.2|13953.2|13956.4|13954.4|13954.8|13952.8|10
1649744570000|2022-04-12 06:22:50|13955.3|13953.3|13956.4|13954.4|13956.4|13954.4|13955.3|13953.3|6
1649744580000|2022-04-12 06:23:00|13956.7|13954.7|13958.3|13956.3|13959.7|13957.7|13956.3|13954.3|24
1649744590000|2022-04-12 06:23:10|13958.2|13956.2|13955.7|13953.7|13958.9|13956.9|13955.2|13953.2|17
1649744600000|2022-04-12 06:23:20|13955.9|13953.9|13955.5|13953.5|13957.7|13955.7|13955.3|13953.3|13
1649744610000|2022-04-12 06:23:30|13955.7|13953.7|13957.4|13955.4|13957.4|13955.4|13955.5|13953.5|15
1649744620000|2022-04-12 06:23:40|13957.5|13955.5|13957.3|13955.3|13957.8|13955.8|13957.2|13955.2|8
1649744630000|2022-04-12 06:23:50|13957.4|13955.4|13960.3|13958.3|13960.3|13958.3|13957.3|13955.3|24
1649744640000|2022-04-12 06:24:00|13960.4|13958.4|13959.7|13957.7|13961.7|13959.7|13958.5|13956.5|24
1649744650000|2022-04-12 06:24:10|13959.8|13957.8|13961|13959|13961.4|13959.4|13959.8|13957.8|6
1649744660000|2022-04-12 06:24:20|13961.2|13959.2|13960.2|13958.2|13961.3|13959.3|13958.7|13956.7|34
1649744670000|2022-04-12 06:24:30|13960|13958|13956.2|13954.2|13960.3|13958.3|13954.8|13952.8|25
1649744680000|2022-04-12 06:24:40|13956|13954|13956.9|13954.9|13957.2|13955.2|13955.3|13953.3|12
1649744690000|2022-04-12 06:24:50|13957|13955|13955.5|13953.5|13957|13955|13954.5|13952.5|10
1649744700000|2022-04-12 06:25:00|13955.4|13953.4|13956.5|13954.5|13956.7|13954.7|13955.2|13953.2|12
1649744710000|2022-04-12 06:25:10|13956.7|13954.7|13955.2|13953.2|13956.8|13954.8|13955.2|13953.2|2
1649744720000|2022-04-12 06:25:20|13955|13953|13956|13954|13956.2|13954.2|13955|13953|7
1649744730000|2022-04-12 06:25:30|13956.5|13954.5|13959.7|13957.7|13959.7|13957.7|13956.2|13954.2|14
1649744740000|2022-04-12 06:25:40|13959.9|13957.9|13959.5|13957.5|13960.2|13958.2|13959.3|13957.3|5
1649744750000|2022-04-12 06:25:50|13959.7|13957.7|13958.3|13956.3|13959.8|13957.8|13958.2|13956.2|6
1649744760000|2022-04-12 06:26:00|13958.4|13956.4|13957.7|13955.7|13958.7|13956.7|13957.2|13955.2|4
1649744770000|2022-04-12 06:26:10|13957.5|13955.5|13958.4|13956.4|13959.3|13957.3|13957.5|13955.5|24
1649744780000|2022-04-12 06:26:20|13958.3|13956.3|13961.2|13959.2|13961.4|13959.4|13958|13956|11
1649744790000|2022-04-12 06:26:30|13961|13959|13960.3|13958.3|13962.2|13960.2|13960.3|13958.3|34
1649744800000|2022-04-12 06:26:40|13960.2|13958.2|13960.5|13958.5|13960.7|13958.7|13960|13958|7
1649744810000|2022-04-12 06:26:50|13960.7|13958.7|13961|13959|13961.3|13959.3|13959.7|13957.7|6
1649744820000|2022-04-12 06:27:00|13961.7|13959.7|13959.7|13957.7|13961.7|13959.7|13959.7|13957.7|34
1649744830000|2022-04-12 06:27:10|13960.3|13958.3|13959.2|13957.2|13960.3|13958.3|13959|13957|9
1649744840000|2022-04-12 06:27:20|13959.3|13957.3|13957|13955|13959.3|13957.3|13956.8|13954.8|28
1649744850000|2022-04-12 06:27:30|13956.9|13954.9|13955.7|13953.7|13956.9|13954.9|13955|13953|13
1649744860000|2022-04-12 06:27:40|13955.8|13953.8|13959|13957|13959|13957|13955.8|13953.8|12
1649744870000|2022-04-12 06:27:50|13959.2|13957.2|13959.3|13957.3|13959.7|13957.7|13958.8|13956.8|17
1649744880000|2022-04-12 06:28:00|13959.2|13957.2|13958.8|13956.8|13959.9|13957.9|13958.5|13956.5|4
1649744890000|2022-04-12 06:28:10|13958.9|13956.9|13957.5|13955.5|13959|13957|13956.9|13954.9|4
1649744900000|2022-04-12 06:28:20|13957.9|13955.9|13960.8|13958.8|13961|13959|13957.7|13955.7|14
1649744910000|2022-04-12 06:28:30|13960.9|13958.9|13962.4|13960.4|13962.8|13960.8|13960.8|13958.8|33
1649744920000|2022-04-12 06:28:40|13962.5|13960.5|13963|13961|13963.2|13961.2|13962.5|13960.5|16
1649744930000|2022-04-12 06:28:50|13962.9|13960.9|13961.2|13959.2|13962.9|13960.9|13960.8|13958.8|24
1649744940000|2022-04-12 06:29:00|13961.5|13959.5|13962.9|13960.9|13963.3|13961.3|13961.4|13959.4|21
1649744950000|2022-04-12 06:29:10|13963|13961|13963.4|13961.4|13963.4|13961.4|13962.9|13960.9|2
1649744960000|2022-04-12 06:29:20|13963.2|13961.2|13963.3|13961.3|13963.4|13961.4|13962.8|13960.8|8
1649744970000|2022-04-12 06:29:30|13963.4|13961.4|13963.2|13961.2|13963.4|13961.4|13962.7|13960.7|9
1649744980000|2022-04-12 06:29:40|13963.3|13961.3|13963.4|13961.4|13963.9|13961.9|13963.2|13961.2|6
1649744990000|2022-04-12 06:29:50|13963.5|13961.5|13962.5|13960.5|13963.7|13961.7|13961.9|13959.9|18
1649745000000|2022-04-12 06:30:00|13962.4|13960.4|13960.8|13958.8|13962.5|13960.5|13959.7|13957.7|22
1649745010000|2022-04-12 06:30:10|13960.7|13958.7|13958.9|13956.9|13960.8|13958.8|13958.8|13956.8|11
1649745020000|2022-04-12 06:30:20|13959|13957|13960.4|13958.4|13960.7|13958.7|13959|13957|7
1649745030000|2022-04-12 06:30:30|13960.5|13958.5|13959.2|13957.2|13960.7|13958.7|13959|13957|29
1649745040000|2022-04-12 06:30:40|13959.3|13957.3|13960.2|13958.2|13960.2|13958.2|13959.3|13957.3|5
1649745050000|2022-04-12 06:30:50|13960|13958|13960.3|13958.3|13960.7|13958.7|13960|13958|7
1649745060000|2022-04-12 06:31:00|13960.2|13958.2|13958.7|13956.7|13960.2|13958.2|13958.7|13956.7|9
1649745070000|2022-04-12 06:31:10|13958.5|13956.5|13959.3|13957.3|13959.3|13957.3|13958|13956|14
1649745080000|2022-04-12 06:31:20|13958.8|13956.8|13960.5|13958.5|13960.5|13958.5|13958.8|13956.8|5
1649745090000|2022-04-12 06:31:30|13960.3|13958.3|13960.3|13958.3|13960.5|13958.5|13959.7|13957.7|2
1649745100000|2022-04-12 06:31:40|13960.2|13958.2|13961.4|13959.4|13961.7|13959.7|13960|13958|5
1649745110000|2022-04-12 06:31:50|13961.5|13959.5|13961|13959|13962.4|13960.4|13959.7|13957.7|11
1649745120000|2022-04-12 06:32:00|13960.9|13958.9|13961.3|13959.3|13961.4|13959.4|13960.7|13958.7|1
1649745130000|2022-04-12 06:32:10|13961.2|13959.2|13961.5|13959.5|13961.5|13959.5|13959.5|13957.5|8
1649745140000|2022-04-12 06:32:20|13961.7|13959.7|13964.3|13962.3|13964.3|13962.3|13961.7|13959.7|89
1649745150000|2022-04-12 06:32:30|13964.4|13962.4|13963.3|13961.3|13965.2|13963.2|13963.2|13961.2|23
1649745160000|2022-04-12 06:32:40|13963.5|13961.5|13962.8|13960.8|13963.8|13961.8|13962.8|13960.8|10
1649745170000|2022-04-12 06:32:50|13963.2|13961.2|13963.8|13961.8|13964|13962|13963|13961|13
1649745180000|2022-04-12 06:33:00|13964|13962|13964.2|13962.2|13964.9|13962.9|13963.9|13961.9|13
1649745190000|2022-04-12 06:33:10|13964.3|13962.3|13964.9|13962.9|13965|13963|13964.3|13962.3|4
1649745200000|2022-04-12 06:33:20|13965|13963|13965|13963|13965.7|13963.7|13965|13963|11
1649745210000|2022-04-12 06:33:30|13964.7|13962.7|13960.9|13958.9|13965|13963|13960.9|13958.9|39
1649745220000|2022-04-12 06:33:40|13960.8|13958.8|13960.9|13958.9|13961.5|13959.5|13959.8|13957.8|21
1649745230000|2022-04-12 06:33:50|13961|13959|13963.7|13961.7|13963.8|13961.8|13961|13959|48
1649745240000|2022-04-12 06:34:00|13963.8|13961.8|13963.3|13961.3|13964.3|13962.3|13962.9|13960.9|15
1649745250000|2022-04-12 06:34:10|13963.2|13961.2|13962.7|13960.7|13963.3|13961.3|13962|13960|17
1649745260000|2022-04-12 06:34:20|13962.8|13960.8|13964.2|13962.2|13964.2|13962.2|13962.5|13960.5|8
1649745270000|2022-04-12 06:34:30|13964.3|13962.3|13963.3|13961.3|13964.3|13962.3|13963|13961|9
1649745280000|2022-04-12 06:34:40|13963.4|13961.4|13964.2|13962.2|13964.2|13962.2|13963|13961|7
1649745290000|2022-04-12 06:34:50|13964|13962|13964.8|13962.8|13965.4|13963.4|13964|13962|19
1649745300000|2022-04-12 06:35:00|13964.4|13962.4|13969.3|13967.3|13969.3|13967.3|13964.4|13962.4|86
1649745310000|2022-04-12 06:35:10|13969.5|13967.5|13970.7|13968.7|13971.7|13969.7|13968.7|13966.7|82
1649745320000|2022-04-12 06:35:20|13970.8|13968.8|13971.5|13969.5|13972.2|13970.2|13969.3|13967.3|39
1649745330000|2022-04-12 06:35:30|13971.7|13969.7|13971.4|13969.4|13975.7|13973.7|13971|13969|118
1649745340000|2022-04-12 06:35:40|13971.2|13969.2|13970.7|13968.7|13971.9|13969.9|13970.7|13968.7|22
1649745350000|2022-04-12 06:35:50|13970.8|13968.8|13970.9|13968.9|13971.7|13969.7|13970.8|13968.8|19
1649745360000|2022-04-12 06:36:00|13971|13969|13974.4|13972.4|13975.2|13973.2|13971|13969|40
1649745370000|2022-04-12 06:36:10|13974.3|13972.3|13975.2|13973.2|13975.8|13973.8|13973.3|13971.3|29
1649745380000|2022-04-12 06:36:20|13975.3|13973.3|13973.4|13971.4|13976.7|13974.7|13971.7|13969.7|51
1649745390000|2022-04-12 06:36:30|13973.3|13971.3|13972.8|13970.8|13973.5|13971.5|13971.9|13969.9|16
1649745400000|2022-04-12 06:36:40|13972.9|13970.9|13972.3|13970.3|13973.2|13971.2|13971.8|13969.8|12
1649745410000|2022-04-12 06:36:50|13972.4|13970.4|13974.7|13972.7|13974.7|13972.7|13971.5|13969.5|33
1649745420000|2022-04-12 06:37:00|13974.9|13972.9|13972.8|13970.8|13977.7|13975.7|13972.4|13970.4|62
1649745430000|2022-04-12 06:37:10|13972.9|13970.9|13974.8|13972.8|13975|13973|13972.5|13970.5|49
1649745440000|2022-04-12 06:37:20|13974.9|13972.9|13974.4|13972.4|13975.2|13973.2|13974.2|13972.2|20
1649745450000|2022-04-12 06:37:30|13974.5|13972.5|13976.8|13974.8|13976.8|13974.8|13974.3|13972.3|15
1649745460000|2022-04-12 06:37:40|13976.4|13974.4|13978.4|13976.4|13978.8|13976.8|13976.4|13974.4|26
1649745470000|2022-04-12 06:37:50|13978.5|13976.5|13977.2|13975.2|13978.5|13976.5|13976.4|13974.4|28
1649745480000|2022-04-12 06:38:00|13977.3|13975.3|13977.3|13975.3|13978.2|13976.2|13976.4|13974.4|30
1649745490000|2022-04-12 06:38:10|13977.2|13975.2|13978.5|13976.5|13978.9|13976.9|13977|13975|20
1649745500000|2022-04-12 06:38:20|13978.7|13976.7|13977.8|13975.8|13979.3|13977.3|13977.8|13975.8|8
1649745510000|2022-04-12 06:38:30|13977.7|13975.7|13976.9|13974.9|13977.7|13975.7|13976.5|13974.5|9
1649745520000|2022-04-12 06:38:40|13976.8|13974.8|13977.2|13975.2|13977.2|13975.2|13976.2|13974.2|17
1649745530000|2022-04-12 06:38:50|13976.7|13974.7|13979|13977|13979.4|13977.4|13976.7|13974.7|10
1649745540000|2022-04-12 06:39:00|13978.7|13976.7|13978|13976|13979|13977|13977.7|13975.7|10
1649745550000|2022-04-12 06:39:10|13977.9|13975.9|13977.8|13975.8|13978|13976|13977.4|13975.4|11
1649745560000|2022-04-12 06:39:20|13977.9|13975.9|13980.4|13978.4|13980.8|13978.8|13977.7|13975.7|30
1649745570000|2022-04-12 06:39:30|13980.2|13978.2|13981|13979|13982.8|13980.8|13979.7|13977.7|72
1649745580000|2022-04-12 06:39:40|13981.2|13979.2|13978.7|13976.7|13981.9|13979.9|13978.7|13976.7|35
1649745590000|2022-04-12 06:39:50|13978.8|13976.8|13979.2|13977.2|13979.7|13977.7|13978.7|13976.7|11
1649745600000|2022-04-12 06:40:00|13979|13977|13976.7|13974.7|13979.3|13977.3|13975.9|13973.9|29
1649745610000|2022-04-12 06:40:10|13976.8|13974.8|13977|13975|13977.4|13975.4|13975.9|13973.9|31
1649745620000|2022-04-12 06:40:20|13976.9|13974.9|13979.4|13977.4|13979.5|13977.5|13976.9|13974.9|17
1649745630000|2022-04-12 06:40:30|13979.5|13977.5|13981.2|13979.2|13981.4|13979.4|13979.4|13977.4|27
1649745640000|2022-04-12 06:40:40|13981|13979|13980.7|13978.7|13982|13980|13980.5|13978.5|14
1649745650000|2022-04-12 06:40:50|13980.4|13978.4|13978.9|13976.9|13980.9|13978.9|13978.7|13976.7|15
1649745660000|2022-04-12 06:41:00|13979.4|13977.4|13980.7|13978.7|13980.9|13978.9|13978.8|13976.8|18
1649745670000|2022-04-12 06:41:10|13980.8|13978.8|13980.3|13978.3|13981.3|13979.3|13980|13978|8
1649745680000|2022-04-12 06:41:20|13980.2|13978.2|13978.7|13976.7|13980.2|13978.2|13978.7|13976.7|15
1649745690000|2022-04-12 06:41:30|13978.8|13976.8|13978.8|13976.8|13979.3|13977.3|13978|13976|13
1649745700000|2022-04-12 06:41:40|13978.7|13976.7|13979.8|13977.8|13979.9|13977.9|13977.5|13975.5|26
1649745710000|2022-04-12 06:41:50|13979.9|13977.9|13978.8|13976.8|13980.2|13978.2|13978.7|13976.7|18
1649745720000|2022-04-12 06:42:00|13978.2|13976.2|13978.4|13976.4|13980.2|13978.2|13977.8|13975.8|38
1649745730000|2022-04-12 06:42:10|13978.3|13976.3|13980|13978|13980|13978|13977.8|13975.8|43
1649745740000|2022-04-12 06:42:20|13979.5|13977.5|13977.2|13975.2|13980.2|13978.2|13976.9|13974.9|53
1649745750000|2022-04-12 06:42:30|13977|13975|13974.7|13972.7|13977.2|13975.2|13974.2|13972.2|34
1649745760000|2022-04-12 06:42:40|13974.5|13972.5|13975.5|13973.5|13976.4|13974.4|13974.5|13972.5|25
1649745770000|2022-04-12 06:42:50|13975.4|13973.4|13976.5|13974.5|13977.3|13975.3|13975.4|13973.4|10
1649745780000|2022-04-12 06:43:00|13976.7|13974.7|13976.2|13974.2|13976.8|13974.8|13975.7|13973.7|2
1649745790000|2022-04-12 06:43:10|13976|13974|13973.9|13971.9|13976.2|13974.2|13973.9|13971.9|11
1649745800000|2022-04-12 06:43:20|13974|13972|13973.9|13971.9|13975|13973|13973.9|13971.9|22
1649745810000|2022-04-12 06:43:30|13974.2|13972.2|13972.9|13970.9|13974.5|13972.5|13972.9|13970.9|11
1649745820000|2022-04-12 06:43:40|13972.8|13970.8|13973.3|13971.3|13973.3|13971.3|13971.7|13969.7|14
1649745830000|2022-04-12 06:43:50|13972.9|13970.9|13972.9|13970.9|13973.5|13971.5|13972.7|13970.7|10
1649745840000|2022-04-12 06:44:00|13973|13971|13972.7|13970.7|13973|13971|13972.2|13970.2|6
1649745850000|2022-04-12 06:44:10|13972.5|13970.5|13973|13971|13973.2|13971.2|13972|13970|14
1649745860000|2022-04-12 06:44:20|13973.2|13971.2|13973.2|13971.2|13973.8|13971.8|13973|13971|7
1649745870000|2022-04-12 06:44:30|13973.7|13971.7|13973|13971|13974.3|13972.3|13972.9|13970.9|18
1649745880000|2022-04-12 06:44:40|13973.2|13971.2|13971.9|13969.9|13973.2|13971.2|13970.7|13968.7|24
1649745890000|2022-04-12 06:44:50|13971.5|13969.5|13972|13970|13972.4|13970.4|13971.5|13969.5|20
1649745900000|2022-04-12 06:45:00|13972.2|13970.2|13968.7|13966.7|13972.3|13970.3|13968.5|13966.5|22
1649745910000|2022-04-12 06:45:10|13968.5|13966.5|13966.5|13964.5|13968.8|13966.8|13966.4|13964.4|61
1649745920000|2022-04-12 06:45:20|13966.7|13964.7|13965.8|13963.8|13966.7|13964.7|13965.2|13963.2|24
1649745930000|2022-04-12 06:45:30|13965.9|13963.9|13964.7|13962.7|13966|13964|13964.4|13962.4|51
1649745940000|2022-04-12 06:45:40|13964.5|13962.5|13965|13963|13965.4|13963.4|13963.8|13961.8|34
1649745950000|2022-04-12 06:45:50|13965.2|13963.2|13966.5|13964.5|13966.8|13964.8|13965|13963|19
1649745960000|2022-04-12 06:46:00|13966.7|13964.7|13966.5|13964.5|13966.8|13964.8|13965.9|13963.9|8
1649745970000|2022-04-12 06:46:10|13967|13965|13969.9|13967.9|13970.3|13968.3|13967|13965|23
1649745980000|2022-04-12 06:46:20|13970|13968|13969.7|13967.7|13970.7|13968.7|13969.3|13967.3|12
1649745990000|2022-04-12 06:46:30|13969.5|13967.5|13970.2|13968.2|13970.7|13968.7|13969.3|13967.3|9
1649746000000|2022-04-12 06:46:40|13970.3|13968.3|13971.8|13969.8|13972.2|13970.2|13970.2|13968.2|16
1649746010000|2022-04-12 06:46:50|13971.9|13969.9|13972.9|13970.9|13973.3|13971.3|13971|13969|16
1649746020000|2022-04-12 06:47:00|13973|13971|13973.2|13971.2|13973.4|13971.4|13972.2|13970.2|24
1649746030000|2022-04-12 06:47:10|13973|13971|13971|13969|13973.2|13971.2|13970.2|13968.2|16
1649746040000|2022-04-12 06:47:20|13971.2|13969.2|13971.9|13969.9|13971.9|13969.9|13970.7|13968.7|17
1649746050000|2022-04-12 06:47:30|13972.2|13970.2|13972.8|13970.8|13972.9|13970.9|13971.9|13969.9|3
1649746060000|2022-04-12 06:47:40|13972.9|13970.9|13973|13971|13973.2|13971.2|13972.7|13970.7|5
1649746070000|2022-04-12 06:47:50|13973.2|13971.2|13972|13970|13973.3|13971.3|13971|13969|19
1649746080000|2022-04-12 06:48:00|13971.9|13969.9|13971.5|13969.5|13971.9|13969.9|13970.8|13968.8|2
1649746090000|2022-04-12 06:48:10|13971.7|13969.7|13972.4|13970.4|13973.4|13971.4|13971.4|13969.4|4
1649746100000|2022-04-12 06:48:20|13972.3|13970.3|13971.7|13969.7|13972.3|13970.3|13970|13968|13
1649746110000|2022-04-12 06:48:30|13971.5|13969.5|13971.5|13969.5|13971.7|13969.7|13970.8|13968.8|2
1649746120000|2022-04-12 06:48:40|13971.7|13969.7|13973|13971|13973.8|13971.8|13971.5|13969.5|15
1649746130000|2022-04-12 06:48:50|13973.5|13971.5|13973.9|13971.9|13974.5|13972.5|13973.5|13971.5|22
1649746140000|2022-04-12 06:49:00|13974.3|13972.3|13975|13973|13976|13974|13974.3|13972.3|6
1649746150000|2022-04-12 06:49:10|13974.9|13972.9|13972.3|13970.3|13974.9|13972.9|13972|13970|6
1649746160000|2022-04-12 06:49:20|13972.4|13970.4|13971.7|13969.7|13972.4|13970.4|13971.4|13969.4|5
1649746170000|2022-04-12 06:49:30|13971.8|13969.8|13972.5|13970.5|13972.5|13970.5|13971.7|13969.7|4
1649746180000|2022-04-12 06:49:40|13972.3|13970.3|13973.7|13971.7|13973.7|13971.7|13971.8|13969.8|9
1649746190000|2022-04-12 06:49:50|13973.8|13971.8|13968.3|13966.3|13974|13972|13967.4|13965.4|66
1649746200000|2022-04-12 06:50:00|13968.5|13966.5|13969.5|13967.5|13970|13968|13968.4|13966.4|21
1649746210000|2022-04-12 06:50:10|13969.7|13967.7|13969.3|13967.3|13970.3|13968.3|13968.7|13966.7|9
1649746220000|2022-04-12 06:50:20|13969.4|13967.4|13967.2|13965.2|13969.4|13967.4|13967.2|13965.2|8
1649746230000|2022-04-12 06:50:30|13967|13965|13966.9|13964.9|13968.3|13966.3|13966.8|13964.8|13
1649746240000|2022-04-12 06:50:40|13967.4|13965.4|13965.9|13963.9|13967.9|13965.9|13965.4|13963.4|38
1649746250000|2022-04-12 06:50:50|13966|13964|13965.5|13963.5|13966.8|13964.8|13965.4|13963.4|25
1649746260000|2022-04-12 06:51:00|13965.4|13963.4|13967.2|13965.2|13968|13966|13965.4|13963.4|17
1649746270000|2022-04-12 06:51:10|13967|13965|13965.8|13963.8|13967.4|13965.4|13965.8|13963.8|7
1649746280000|2022-04-12 06:51:20|13965.7|13963.7|13965|13963|13966.3|13964.3|13963.9|13961.9|15
1649746290000|2022-04-12 06:51:30|13964.7|13962.7|13964.9|13962.9|13966.3|13964.3|13964.7|13962.7|10
1649746300000|2022-04-12 06:51:40|13963.7|13961.7|13963.3|13961.3|13963.7|13961.7|13961.9|13959.9|52
1649746310000|2022-04-12 06:51:50|13963.4|13961.4|13964.8|13962.8|13964.9|13962.9|13963.4|13961.4|67
1649746320000|2022-04-12 06:52:00|13964.7|13962.7|13964.9|13962.9|13964.9|13962.9|13963.8|13961.8|7
1649746330000|2022-04-12 06:52:10|13964.8|13962.8|13963.7|13961.7|13964.9|13962.9|13963.7|13961.7|12
1649746340000|2022-04-12 06:52:20|13963.5|13961.5|13964.3|13962.3|13964.4|13962.4|13963.4|13961.4|1
1649746350000|2022-04-12 06:52:30|13964.4|13962.4|13964.5|13962.5|13964.5|13962.5|13963.8|13961.8|3
1649746360000|2022-04-12 06:52:40|13964|13962|13964|13962|13964.3|13962.3|13963.9|13961.9|3
1649746370000|2022-04-12 06:52:50|13963.9|13961.9|13964.8|13962.8|13965.2|13963.2|13963.9|13961.9|7
1649746380000|2022-04-12 06:53:00|13964.5|13962.5|13963.9|13961.9|13964.8|13962.8|13963.9|13961.9|6
1649746390000|2022-04-12 06:53:10|13963.8|13961.8|13963.9|13961.9|13964|13962|13963.5|13961.5|3
1649746400000|2022-04-12 06:53:20|13964.3|13962.3|13964.2|13962.2|13964.9|13962.9|13964|13962|7
1649746410000|2022-04-12 06:53:30|13964.3|13962.3|13962.8|13960.8|13964.4|13962.4|13962.4|13960.4|23
1649746420000|2022-04-12 06:53:40|13962.7|13960.7|13963.4|13961.4|13963.9|13961.9|13962.4|13960.4|15
1649746430000|2022-04-12 06:53:50|13963.3|13961.3|13963.2|13961.2|13963.7|13961.7|13962.3|13960.3|5
1649746440000|2022-04-12 06:54:00|13963.3|13961.3|13962.8|13960.8|13963.4|13961.4|13962.5|13960.5|5
1649746450000|2022-04-12 06:54:10|13962.7|13960.7|13963.8|13961.8|13964.2|13962.2|13962.7|13960.7|11
1649746460000|2022-04-12 06:54:20|13963.9|13961.9|13963.4|13961.4|13964|13962|13963.3|13961.3|8
1649746470000|2022-04-12 06:54:30|13963.5|13961.5|13963.5|13961.5|13963.7|13961.7|13962.9|13960.9|7
1649746480000|2022-04-12 06:54:40|13963.4|13961.4|13962.7|13960.7|13964.4|13962.4|13962.7|13960.7|10
1649746490000|2022-04-12 06:54:50|13962.5|13960.5|13963.9|13961.9|13964.5|13962.5|13962.3|13960.3|18
1649746500000|2022-04-12 06:55:00|13964|13962|13960.2|13958.2|13964|13962|13959.4|13957.4|48
1649746510000|2022-04-12 06:55:10|13960.3|13958.3|13961.2|13959.2|13961.4|13959.4|13960|13958|7
1649746520000|2022-04-12 06:55:20|13961|13959|13960.3|13958.3|13961|13959|13960|13958|12
1649746530000|2022-04-12 06:55:30|13960.5|13958.5|13961.2|13959.2|13961.3|13959.3|13960.3|13958.3|5
1649746540000|2022-04-12 06:55:40|13961.3|13959.3|13963|13961|13963|13961|13961.2|13959.2|14
1649746550000|2022-04-12 06:55:50|13962.5|13960.5|13962.3|13960.3|13962.9|13960.9|13962.3|13960.3|9
1649746560000|2022-04-12 06:56:00|13962|13960|13962.3|13960.3|13962.5|13960.5|13961.8|13959.8|11
1649746570000|2022-04-12 06:56:10|13962.2|13960.2|13963.3|13961.3|13964.2|13962.2|13962.2|13960.2|8
1649746580000|2022-04-12 06:56:20|13963.4|13961.4|13963.2|13961.2|13964.9|13962.9|13963.2|13961.2|15
1649746590000|2022-04-12 06:56:30|13963|13961|13964|13962|13964.2|13962.2|13963|13961|6
1649746600000|2022-04-12 06:56:40|13963.9|13961.9|13963.7|13961.7|13964.4|13962.4|13963.5|13961.5|4
1649746610000|2022-04-12 06:56:50|13963.8|13961.8|13964.4|13962.4|13964.4|13962.4|13963.8|13961.8|7
1649746620000|2022-04-12 06:57:00|13964.3|13962.3|13964.9|13962.9|13964.9|13962.9|13963.4|13961.4|11
1649746630000|2022-04-12 06:57:10|13964.8|13962.8|13965.4|13963.4|13965.4|13963.4|13964.8|13962.8|10
1649746640000|2022-04-12 06:57:20|13965.3|13963.3|13964.8|13962.8|13965.5|13963.5|13964.5|13962.5|8
1649746650000|2022-04-12 06:57:30|13964.7|13962.7|13963.7|13961.7|13964.7|13962.7|13962.9|13960.9|29
1649746660000|2022-04-12 06:57:40|13963.5|13961.5|13963|13961|13963.9|13961.9|13962.8|13960.8|5
1649746670000|2022-04-12 06:57:50|13963.3|13961.3|13964.7|13962.7|13964.7|13962.7|13963.3|13961.3|9
1649746680000|2022-04-12 06:58:00|13964.8|13962.8|13965.3|13963.3|13965.4|13963.4|13964.3|13962.3|5
1649746690000|2022-04-12 06:58:10|13965.2|13963.2|13964.4|13962.4|13965.4|13963.4|13964.4|13962.4|5
1649746700000|2022-04-12 06:58:20|13964.5|13962.5|13966.8|13964.8|13967|13965|13964.5|13962.5|16
1649746710000|2022-04-12 06:58:30|13966.9|13964.9|13966.7|13964.7|13967.5|13965.5|13966|13964|23
1649746720000|2022-04-12 06:58:40|13966.8|13964.8|13969.4|13967.4|13969.5|13967.5|13966.8|13964.8|15
1649746730000|2022-04-12 06:58:50|13969.2|13967.2|13969.9|13967.9|13969.9|13967.9|13969|13967|14
1649746740000|2022-04-12 06:59:00|13970|13968|13970.4|13968.4|13970.9|13968.9|13968.5|13966.5|28
1649746750000|2022-04-12 06:59:10|13970.5|13968.5|13972.4|13970.4|13972.5|13970.5|13970.3|13968.3|18
1649746760000|2022-04-12 06:59:20|13972.5|13970.5|13972.8|13970.8|13974.2|13972.2|13972.5|13970.5|9
1649746770000|2022-04-12 06:59:30|13972.9|13970.9|13972.5|13970.5|13974|13972|13972.5|13970.5|17
1649746780000|2022-04-12 06:59:40|13972.4|13970.4|13973.9|13971.9|13973.9|13971.9|13971.7|13969.7|29
1649746790000|2022-04-12 06:59:50|13974.2|13972.2|13977.3|13975.3|13977.3|13975.3|13972.9|13970.9|34
1649746800000|2022-04-12 07:00:00|13977.2|13975.2|13973.5|13971.5|13977.5|13975.5|13971.7|13969.7|62
1649746810000|2022-04-12 07:00:10|13973.4|13971.4|13974|13972|13976.8|13974.8|13972.4|13970.4|32
1649746820000|2022-04-12 07:00:20|13973.9|13971.9|13972.2|13970.2|13974.9|13972.9|13970.7|13968.7|38
1649746830000|2022-04-12 07:00:30|13972|13970|13971.2|13969.2|13972.4|13970.4|13969.4|13967.4|40
1649746840000|2022-04-12 07:00:40|13971|13969|13970.3|13968.3|13971.4|13969.4|13969.2|13967.2|17
1649746850000|2022-04-12 07:00:50|13969.8|13967.8|13970.8|13968.8|13971.5|13969.5|13969.2|13967.2|35
1649746860000|2022-04-12 07:01:00|13971|13969|13975.7|13973.7|13976.3|13974.3|13971|13969|41
1649746870000|2022-04-12 07:01:10|13975.4|13973.4|13975.2|13973.2|13977.3|13975.3|13973.4|13971.4|60
1649746880000|2022-04-12 07:01:20|13975.3|13973.3|13974.7|13972.7|13975.5|13973.5|13973.5|13971.5|16
1649746890000|2022-04-12 07:01:30|13974.8|13972.8|13970.4|13968.4|13974.8|13972.8|13969.4|13967.4|27
1649746900000|2022-04-12 07:01:40|13970.3|13968.3|13971|13969|13971.2|13969.2|13970|13968|16
1649746910000|2022-04-12 07:01:50|13970.4|13968.4|13974.9|13972.9|13975.2|13973.2|13969.9|13967.9|30
1649746920000|2022-04-12 07:02:00|13974.7|13972.7|13975.5|13973.5|13979.3|13977.3|13974.2|13972.2|49
1649746930000|2022-04-12 07:02:10|13975.7|13973.7|13981.2|13979.2|13982.4|13980.4|13975.7|13973.7|67
1649746940000|2022-04-12 07:02:20|13981.4|13979.4|13976.8|13974.8|13982.2|13980.2|13976.7|13974.7|27
1649746950000|2022-04-12 07:02:30|13976.7|13974.7|13977.3|13975.3|13977.7|13975.7|13974.7|13972.7|45
1649746960000|2022-04-12 07:02:40|13977.8|13975.8|13978|13976|13979.4|13977.4|13977.2|13975.2|15
1649746970000|2022-04-12 07:02:50|13977.9|13975.9|13974|13972|13977.9|13975.9|13973.9|13971.9|59
1649746980000|2022-04-12 07:03:00|13974.2|13972.2|13978.3|13976.3|13978.4|13976.4|13973.5|13971.5|21
1649746990000|2022-04-12 07:03:10|13978.4|13976.4|13972.8|13970.8|13978.5|13976.5|13971.8|13969.8|39
1649747000000|2022-04-12 07:03:20|13972.7|13970.7|13979|13977|13979|13977|13972.7|13970.7|26
1649747010000|2022-04-12 07:03:30|13978.9|13976.9|13974.7|13972.7|13978.9|13976.9|13974.4|13972.4|10
1649747020000|2022-04-12 07:03:40|13974.5|13972.5|13973.4|13971.4|13974.5|13972.5|13972.4|13970.4|13
1649747030000|2022-04-12 07:03:50|13973.3|13971.3|13970.5|13968.5|13973.3|13971.3|13970.5|13968.5|18
1649747040000|2022-04-12 07:04:00|13970.8|13968.8|13965.9|13963.9|13971.3|13969.3|13965.9|13963.9|38
1649747050000|2022-04-12 07:04:10|13965.8|13963.8|13961.8|13959.8|13966.2|13964.2|13961.3|13959.3|55
1649747060000|2022-04-12 07:04:20|13961.9|13959.9|13960.2|13958.2|13962.9|13960.9|13960.2|13958.2|61
1649747070000|2022-04-12 07:04:30|13959.4|13957.4|13957.7|13955.7|13960.3|13958.3|13957.3|13955.3|61
1649747080000|2022-04-12 07:04:40|13957.5|13955.5|13958.5|13956.5|13958.9|13956.9|13954.9|13952.9|77
1649747090000|2022-04-12 07:04:50|13958.8|13956.8|13955.9|13953.9|13959.2|13957.2|13953.5|13951.5|37
1649747100000|2022-04-12 07:05:00|13955.8|13953.8|13949.3|13947.3|13955.8|13953.8|13947.7|13945.7|91
1649747110000|2022-04-12 07:05:10|13949.4|13947.4|13947.2|13945.2|13952.9|13950.9|13946.4|13944.4|88
1649747120000|2022-04-12 07:05:20|13945.7|13943.7|13947|13945|13947|13945|13943.8|13941.8|83
1649747130000|2022-04-12 07:05:30|13946.8|13944.8|13947.2|13945.2|13949|13947|13945.4|13943.4|68
1649747140000|2022-04-12 07:05:40|13947|13945|13948.9|13946.9|13950.7|13948.7|13945.3|13943.3|82
1649747150000|2022-04-12 07:05:50|13949|13947|13949.2|13947.2|13950.2|13948.2|13946.9|13944.9|62
1649747160000|2022-04-12 07:06:00|13949.4|13947.4|13950.3|13948.3|13952.3|13950.3|13946.9|13944.9|74
1649747170000|2022-04-12 07:06:10|13950.7|13948.7|13951|13949|13952.2|13950.2|13947.8|13945.8|58
1649747180000|2022-04-12 07:06:20|13951.8|13949.8|13957.7|13955.7|13958.7|13956.7|13950.5|13948.5|88
1649747190000|2022-04-12 07:06:30|13957.5|13955.5|13959.4|13957.4|13959.8|13957.8|13955.9|13953.9|85
1649747200000|2022-04-12 07:06:40|13959.3|13957.3|13956.4|13954.4|13959.3|13957.3|13955.2|13953.2|27
1649747210000|2022-04-12 07:06:50|13956.5|13954.5|13956.2|13954.2|13956.5|13954.5|13953.7|13951.7|35
1649747220000|2022-04-12 07:07:00|13956|13954|13953.7|13951.7|13956.2|13954.2|13952.8|13950.8|36
1649747230000|2022-04-12 07:07:10|13953.8|13951.8|13956.5|13954.5|13956.7|13954.7|13951.7|13949.7|45
1649747240000|2022-04-12 07:07:20|13956.7|13954.7|13953.7|13951.7|13957.8|13955.8|13952.9|13950.9|45
1649747250000|2022-04-12 07:07:30|13953.8|13951.8|13952.3|13950.3|13953.8|13951.8|13951.3|13949.3|14
1649747260000|2022-04-12 07:07:40|13952.2|13950.2|13952.2|13950.2|13952.5|13950.5|13947.9|13945.9|46
1649747270000|2022-04-12 07:07:50|13952.3|13950.3|13950.7|13948.7|13953.3|13951.3|13949.4|13947.4|37
1649747280000|2022-04-12 07:08:00|13950.8|13948.8|13954.8|13952.8|13955.2|13953.2|13948.7|13946.7|56
1649747290000|2022-04-12 07:08:10|13954.7|13952.7|13953.5|13951.5|13954.7|13952.7|13951.8|13949.8|14
1649747300000|2022-04-12 07:08:20|13953.9|13951.9|13951|13949|13953.9|13951.9|13951|13949|9
1649747310000|2022-04-12 07:08:30|13950.9|13948.9|13950.2|13948.2|13950.9|13948.9|13948.7|13946.7|31
1649747320000|2022-04-12 07:08:40|13950.3|13948.3|13946.8|13944.8|13950.3|13948.3|13946.8|13944.8|23
1649747330000|2022-04-12 07:08:50|13946.7|13944.7|13947.2|13945.2|13947.7|13945.7|13945.9|13943.9|36
1649747340000|2022-04-12 07:09:00|13947.4|13945.4|13947.8|13945.8|13949.7|13947.7|13946.2|13944.2|41
1649747350000|2022-04-12 07:09:10|13947.9|13945.9|13944.8|13942.8|13949.3|13947.3|13944|13942|33
1649747360000|2022-04-12 07:09:20|13945.4|13943.4|13949.8|13947.8|13950|13948|13945|13943|24
1649747370000|2022-04-12 07:09:30|13949.7|13947.7|13950.9|13948.9|13951.3|13949.3|13948.4|13946.4|30
1649747380000|2022-04-12 07:09:40|13951|13949|13949.2|13947.2|13951.9|13949.9|13948.8|13946.8|33
1649747390000|2022-04-12 07:09:50|13949|13947|13950.9|13948.9|13951.7|13949.7|13947.7|13945.7|28
1649747400000|2022-04-12 07:10:00|13950.7|13948.7|13951.2|13949.2|13953.8|13951.8|13948.5|13946.5|36
1649747410000|2022-04-12 07:10:10|13951.3|13949.3|13948.4|13946.4|13952.9|13950.9|13948.3|13946.3|25
1649747420000|2022-04-12 07:10:20|13947.9|13945.9|13951.4|13949.4|13952.3|13950.3|13946.7|13944.7|23
1649747430000|2022-04-12 07:10:30|13951.3|13949.3|13953|13951|13953.8|13951.8|13951.3|13949.3|14
1649747440000|2022-04-12 07:10:40|13952.3|13950.3|13952.3|13950.3|13955.3|13953.3|13950.7|13948.7|32
1649747450000|2022-04-12 07:10:50|13952.8|13950.8|13956.8|13954.8|13957.3|13955.3|13952.5|13950.5|31
1649747460000|2022-04-12 07:11:00|13957|13955|13960.3|13958.3|13961|13959|13957|13955|69
1649747470000|2022-04-12 07:11:10|13960.4|13958.4|13958.3|13956.3|13960.4|13958.4|13957|13955|14
1649747480000|2022-04-12 07:11:20|13958.7|13956.7|13959|13957|13959.7|13957.7|13957.3|13955.3|33
1649747490000|2022-04-12 07:11:30|13959.2|13957.2|13956.4|13954.4|13959.2|13957.2|13955.2|13953.2|16
1649747500000|2022-04-12 07:11:40|13957.8|13955.8|13959.7|13957.7|13959.7|13957.7|13955.8|13953.8|25
1649747510000|2022-04-12 07:11:50|13959.5|13957.5|13958.5|13956.5|13959.5|13957.5|13956.2|13954.2|25
1649747520000|2022-04-12 07:12:00|13958.8|13956.8|13959.4|13957.4|13960.3|13958.3|13956.2|13954.2|25
1649747530000|2022-04-12 07:12:10|13959.3|13957.3|13960.3|13958.3|13962.4|13960.4|13959.3|13957.3|33
1649747540000|2022-04-12 07:12:20|13960.7|13958.7|13960.8|13958.8|13964.5|13962.5|13960.3|13958.3|74
1649747550000|2022-04-12 07:12:30|13960.9|13958.9|13960.3|13958.3|13961.2|13959.2|13957.9|13955.9|20
1649747560000|2022-04-12 07:12:40|13960.2|13958.2|13962.9|13960.9|13962.9|13960.9|13959.3|13957.3|23
1649747570000|2022-04-12 07:12:50|13962.8|13960.8|13961.7|13959.7|13963.2|13961.2|13961.4|13959.4|22
1649747580000|2022-04-12 07:13:00|13961.5|13959.5|13962.8|13960.8|13964.4|13962.4|13961.4|13959.4|36
1649747590000|2022-04-12 07:13:10|13962.7|13960.7|13968.3|13966.3|13969.2|13967.2|13960.7|13958.7|153
1649747600000|2022-04-12 07:13:20|13968.2|13966.2|13968|13966|13969.3|13967.3|13968|13966|39
1649747610000|2022-04-12 07:13:30|13968.2|13966.2|13969.8|13967.8|13970.3|13968.3|13967.3|13965.3|35
1649747620000|2022-04-12 07:13:40|13969.7|13967.7|13964.8|13962.8|13969.8|13967.8|13963.8|13961.8|31
1649747630000|2022-04-12 07:13:50|13965.5|13963.5|13965.4|13963.4|13967.9|13965.9|13965.4|13963.4|24
1649747640000|2022-04-12 07:14:00|13965.7|13963.7|13963.9|13961.9|13966.3|13964.3|13962.8|13960.8|17
1649747650000|2022-04-12 07:14:10|13963.8|13961.8|13967.7|13965.7|13968.9|13966.9|13963.2|13961.2|30
1649747660000|2022-04-12 07:14:20|13967.8|13965.8|13969.9|13967.9|13970|13968|13967.8|13965.8|35
1649747670000|2022-04-12 07:14:30|13970|13968|13969.2|13967.2|13972|13970|13969.2|13967.2|41
1649747680000|2022-04-12 07:14:40|13968.9|13966.9|13964|13962|13968.9|13966.9|13963.9|13961.9|12
1649747690000|2022-04-12 07:14:50|13963.9|13961.9|13960.2|13958.2|13964.7|13962.7|13958.3|13956.3|53
1649747700000|2022-04-12 07:15:00|13960.3|13958.3|13956.5|13954.5|13961.4|13959.4|13956.4|13954.4|45
1649747710000|2022-04-12 07:15:10|13956.7|13954.7|13953.8|13951.8|13957.8|13955.8|13953.4|13951.4|45
1649747720000|2022-04-12 07:15:20|13954.3|13952.3|13952.8|13950.8|13954.4|13952.4|13950.3|13948.3|44
1649747730000|2022-04-12 07:15:30|13952.9|13950.9|13955.5|13953.5|13955.8|13953.8|13950.8|13948.8|31
1649747740000|2022-04-12 07:15:40|13955.4|13953.4|13953.8|13951.8|13955.9|13953.9|13953.4|13951.4|32
1649747750000|2022-04-12 07:15:50|13953.5|13951.5|13956.8|13954.8|13958.4|13956.4|13953.4|13951.4|45
1649747760000|2022-04-12 07:16:00|13956.9|13954.9|13953.3|13951.3|13957.7|13955.7|13953|13951|27
1649747770000|2022-04-12 07:16:10|13952.3|13950.3|13953.9|13951.9|13955.8|13953.8|13951.8|13949.8|28
1649747780000|2022-04-12 07:16:20|13953.2|13951.2|13954.7|13952.7|13955.5|13953.5|13953.2|13951.2|61
1649747790000|2022-04-12 07:16:30|13954.5|13952.5|13955.2|13953.2|13955.2|13953.2|13953.4|13951.4|13
1649747800000|2022-04-12 07:16:40|13955.3|13953.3|13955|13953|13955.8|13953.8|13953.8|13951.8|23
1649747810000|2022-04-12 07:16:50|13954.9|13952.9|13956.9|13954.9|13958|13956|13954.2|13952.2|48
1649747820000|2022-04-12 07:17:00|13957|13955|13959.4|13957.4|13962.2|13960.2|13956.8|13954.8|31
1649747830000|2022-04-12 07:17:10|13959.3|13957.3|13956.3|13954.3|13959.8|13957.8|13955.4|13953.4|37
1649747840000|2022-04-12 07:17:20|13956.2|13954.2|13953.8|13951.8|13956.8|13954.8|13953.8|13951.8|21
1649747850000|2022-04-12 07:17:30|13954|13952|13953.9|13951.9|13954.8|13952.8|13952.9|13950.9|13
1649747860000|2022-04-12 07:17:40|13954.2|13952.2|13954.9|13952.9|13957.3|13955.3|13954.2|13952.2|31
1649747870000|2022-04-12 07:17:50|13954.8|13952.8|13953|13951|13954.9|13952.9|13952.8|13950.8|23
1649747880000|2022-04-12 07:18:00|13953.2|13951.2|13950.9|13948.9|13953.9|13951.9|13950.7|13948.7|33
1649747890000|2022-04-12 07:18:10|13950.8|13948.8|13945.2|13943.2|13951.4|13949.4|13945.2|13943.2|95
1649747900000|2022-04-12 07:18:20|13945.3|13943.3|13937.2|13935.2|13946.4|13944.4|13936.8|13934.8|143
1649747910000|2022-04-12 07:18:30|13937.3|13935.3|13938.4|13936.4|13939.8|13937.8|13936|13934|92
1649747920000|2022-04-12 07:18:40|13938.7|13936.7|13941|13939|13941.2|13939.2|13938.3|13936.3|65
1649747930000|2022-04-12 07:18:50|13941.2|13939.2|13941.2|13939.2|13941.8|13939.8|13939.9|13937.9|34
1649747940000|2022-04-12 07:19:00|13940.9|13938.9|13942.4|13940.4|13943.7|13941.7|13940.9|13938.9|38
1649747950000|2022-04-12 07:19:10|13943.2|13941.2|13942.2|13940.2|13943.2|13941.2|13941.5|13939.5|31
1649747960000|2022-04-12 07:19:20|13941.9|13939.9|13942.8|13940.8|13943.2|13941.2|13939.9|13937.9|31
1649747970000|2022-04-12 07:19:30|13942.7|13940.7|13941.7|13939.7|13942.9|13940.9|13940.7|13938.7|22
1649747980000|2022-04-12 07:19:40|13941.8|13939.8|13942.4|13940.4|13945.2|13943.2|13941.8|13939.8|53
1649747990000|2022-04-12 07:19:50|13942.3|13940.3|13941.7|13939.7|13944.2|13942.2|13941.7|13939.7|20
1649748000000|2022-04-12 07:20:00|13941.8|13939.8|13942.9|13940.9|13943.4|13941.4|13941.4|13939.4|19
1649748010000|2022-04-12 07:20:10|13943.2|13941.2|13946.5|13944.5|13948.9|13946.9|13942.9|13940.9|51
1649748020000|2022-04-12 07:20:20|13946.3|13944.3|13941.8|13939.8|13946.3|13944.3|13941.7|13939.7|35
1649748030000|2022-04-12 07:20:30|13941.9|13939.9|13939.7|13937.7|13942|13940|13938.9|13936.9|45
1649748040000|2022-04-12 07:20:40|13939.4|13937.4|13940.4|13938.4|13941.2|13939.2|13939.2|13937.2|15
1649748050000|2022-04-12 07:20:50|13939.9|13937.9|13942|13940|13943.2|13941.2|13939.8|13937.8|23
1649748060000|2022-04-12 07:21:00|13941.9|13939.9|13944.2|13942.2|13944.4|13942.4|13940.9|13938.9|22
1649748070000|2022-04-12 07:21:10|13944|13942|13944|13942|13945.3|13943.3|13942.4|13940.4|28
1649748080000|2022-04-12 07:21:20|13944.2|13942.2|13942|13940|13944.3|13942.3|13941.8|13939.8|17
1649748090000|2022-04-12 07:21:30|13941.9|13939.9|13940.7|13938.7|13942.9|13940.9|13939.9|13937.9|28
1649748100000|2022-04-12 07:21:40|13940.5|13938.5|13935.7|13933.7|13940.7|13938.7|13935.7|13933.7|65
1649748110000|2022-04-12 07:21:50|13935.9|13933.9|13932.5|13930.5|13936|13934|13930.2|13928.2|124
1649748120000|2022-04-12 07:22:00|13933|13931|13934.4|13932.4|13935.8|13933.8|13932.7|13930.7|44
1649748130000|2022-04-12 07:22:10|13934.3|13932.3|13929|13927|13934.7|13932.7|13928.7|13926.7|71
1649748140000|2022-04-12 07:22:20|13928.9|13926.9|13928.7|13926.7|13930.3|13928.3|13928.7|13926.7|42
1649748150000|2022-04-12 07:22:30|13928.2|13926.2|13925.7|13923.7|13928.9|13926.9|13923.4|13921.4|107
1649748160000|2022-04-12 07:22:40|13925.5|13923.5|13933.3|13931.3|13934.2|13932.2|13924.8|13922.8|48
1649748170000|2022-04-12 07:22:50|13933.8|13931.8|13934.8|13932.8|13936|13934|13932.4|13930.4|68
1649748180000|2022-04-12 07:23:00|13934.5|13932.5|13934.5|13932.5|13935.8|13933.8|13931.5|13929.5|55
1649748190000|2022-04-12 07:23:10|13934.7|13932.7|13941.8|13939.8|13942.5|13940.5|13934.4|13932.4|92
1649748200000|2022-04-12 07:23:20|13941.2|13939.2|13940|13938|13941.4|13939.4|13938.9|13936.9|41
1649748210000|2022-04-12 07:23:30|13940.2|13938.2|13940.3|13938.3|13941.2|13939.2|13939.2|13937.2|25
1649748220000|2022-04-12 07:23:40|13940.2|13938.2|13936.3|13934.3|13940.2|13938.2|13936.3|13934.3|26
1649748230000|2022-04-12 07:23:50|13936.4|13934.4|13939.9|13937.9|13940.3|13938.3|13933.9|13931.9|71
1649748240000|2022-04-12 07:24:00|13940|13938|13942.8|13940.8|13943.5|13941.5|13940|13938|60
1649748250000|2022-04-12 07:24:10|13942.9|13940.9|13943.5|13941.5|13945.8|13943.8|13942.3|13940.3|43
1649748260000|2022-04-12 07:24:20|13943.4|13941.4|13945.3|13943.3|13945.4|13943.4|13942.5|13940.5|34
1649748270000|2022-04-12 07:24:30|13945.9|13943.9|13947.4|13945.4|13949|13947|13944.4|13942.4|73
1649748280000|2022-04-12 07:24:40|13947|13945|13949.4|13947.4|13950.2|13948.2|13946.4|13944.4|42
1649748290000|2022-04-12 07:24:50|13949.2|13947.2|13947.4|13945.4|13949.2|13947.2|13946.8|13944.8|31
1649748300000|2022-04-12 07:25:00|13947.8|13945.8|13948.4|13946.4|13949|13947|13944.2|13942.2|51
1649748310000|2022-04-12 07:25:10|13948.5|13946.5|13952.4|13950.4|13952.4|13950.4|13948.2|13946.2|73
1649748320000|2022-04-12 07:25:20|13952.3|13950.3|13952.2|13950.2|13954.2|13952.2|13951|13949|62
1649748330000|2022-04-12 07:25:30|13952.3|13950.3|13954.2|13952.2|13955.9|13953.9|13952.3|13950.3|33
1649748340000|2022-04-12 07:25:40|13954.3|13952.3|13954.4|13952.4|13955.7|13953.7|13953.8|13951.8|23
1649748350000|2022-04-12 07:25:50|13954.3|13952.3|13954.4|13952.4|13957.2|13955.2|13953.2|13951.2|66
1649748360000|2022-04-12 07:26:00|13954.3|13952.3|13952.8|13950.8|13954.3|13952.3|13951.5|13949.5|69
1649748370000|2022-04-12 07:26:10|13953.2|13951.2|13953.9|13951.9|13955.9|13953.9|13953.2|13951.2|28
1649748380000|2022-04-12 07:26:20|13953.2|13951.2|13955.2|13953.2|13955.2|13953.2|13952.7|13950.7|30
1649748390000|2022-04-12 07:26:30|13955|13953|13952.8|13950.8|13955.2|13953.2|13952|13950|44
1649748400000|2022-04-12 07:26:40|13952.7|13950.7|13951.7|13949.7|13953.8|13951.8|13951.5|13949.5|18
1649748410000|2022-04-12 07:26:50|13950.9|13948.9|13951.9|13949.9|13953.5|13951.5|13950.8|13948.8|17
1649748420000|2022-04-12 07:27:00|13951.8|13949.8|13950.9|13948.9|13953.8|13951.8|13950.9|13948.9|20
1649748430000|2022-04-12 07:27:10|13950.8|13948.8|13952.9|13950.9|13953.3|13951.3|13949.2|13947.2|23
1649748440000|2022-04-12 07:27:20|13953|13951|13950.4|13948.4|13953.3|13951.3|13949.5|13947.5|14
1649748450000|2022-04-12 07:27:30|13950.2|13948.2|13951.3|13949.3|13952|13950|13949.4|13947.4|6
1649748460000|2022-04-12 07:27:40|13951.4|13949.4|13951.3|13949.3|13952.9|13950.9|13950.9|13948.9|6
1649748470000|2022-04-12 07:27:50|13951|13949|13948.7|13946.7|13952.2|13950.2|13948.5|13946.5|58
1649748480000|2022-04-12 07:28:00|13949.3|13947.3|13946.3|13944.3|13949.5|13947.5|13944.5|13942.5|77
1649748490000|2022-04-12 07:28:10|13946.4|13944.4|13944.3|13942.3|13947.7|13945.7|13943.3|13941.3|27
1649748500000|2022-04-12 07:28:20|13944.4|13942.4|13943|13941|13945.5|13943.5|13943|13941|16
1649748510000|2022-04-12 07:28:30|13943.2|13941.2|13948.5|13946.5|13948.7|13946.7|13942.5|13940.5|22
1649748520000|2022-04-12 07:28:40|13948.4|13946.4|13950|13948|13951.2|13949.2|13946.7|13944.7|13
1649748530000|2022-04-12 07:28:50|13949.9|13947.9|13947.7|13945.7|13951|13949|13947.3|13945.3|22
1649748540000|2022-04-12 07:29:00|13947.8|13945.8|13947.8|13945.8|13948.9|13946.9|13947.2|13945.2|18
1649748550000|2022-04-12 07:29:10|13948.4|13946.4|13949.9|13947.9|13950.9|13948.9|13948.3|13946.3|21
1649748560000|2022-04-12 07:29:20|13949.8|13947.8|13951.9|13949.9|13952.5|13950.5|13948.7|13946.7|30
1649748570000|2022-04-12 07:29:30|13951.5|13949.5|13950.5|13948.5|13951.8|13949.8|13950.2|13948.2|7
1649748580000|2022-04-12 07:29:40|13950.7|13948.7|13952.2|13950.2|13953|13951|13950.2|13948.2|24
1649748590000|2022-04-12 07:29:50|13951.9|13949.9|13953.4|13951.4|13953.4|13951.4|13951.5|13949.5|30
1649748600000|2022-04-12 07:30:00|13953.3|13951.3|13948.3|13946.3|13953.4|13951.4|13947.2|13945.2|33
1649748610000|2022-04-12 07:30:10|13948.4|13946.4|13950.3|13948.3|13951.4|13949.4|13948.2|13946.2|13
1649748620000|2022-04-12 07:30:20|13950.2|13948.2|13949.5|13947.5|13951.3|13949.3|13948.2|13946.2|5
1649748630000|2022-04-12 07:30:30|13949.7|13947.7|13946.7|13944.7|13951|13949|13946.5|13944.5|17
1649748640000|2022-04-12 07:30:40|13946.4|13944.4|13946.7|13944.7|13947.8|13945.8|13946|13944|14
1649748650000|2022-04-12 07:30:50|13946.2|13944.2|13941.4|13939.4|13946.2|13944.2|13940.9|13938.9|80
1649748660000|2022-04-12 07:31:00|13940.8|13938.8|13943.9|13941.9|13944|13942|13940.7|13938.7|17
1649748670000|2022-04-12 07:31:10|13943.7|13941.7|13942.8|13940.8|13945.7|13943.7|13942.3|13940.3|25
1649748680000|2022-04-12 07:31:20|13941.2|13939.2|13937.8|13935.8|13941.9|13939.9|13937.4|13935.4|51
1649748690000|2022-04-12 07:31:30|13937.3|13935.3|13936.5|13934.5|13937.5|13935.5|13935.5|13933.5|58
1649748700000|2022-04-12 07:31:40|13936.4|13934.4|13935|13933|13936.7|13934.7|13933.5|13931.5|65
1649748710000|2022-04-12 07:31:50|13934.5|13932.5|13936.2|13934.2|13936.7|13934.7|13933.7|13931.7|48
1649748720000|2022-04-12 07:32:00|13936.4|13934.4|13939|13937|13939|13937|13935.2|13933.2|23
1649748730000|2022-04-12 07:32:10|13939.4|13937.4|13937.5|13935.5|13939.9|13937.9|13935.9|13933.9|24
1649748740000|2022-04-12 07:32:20|13937.4|13935.4|13936.3|13934.3|13938|13936|13935.9|13933.9|7
1649748750000|2022-04-12 07:32:30|13936.2|13934.2|13934.8|13932.8|13936.9|13934.9|13934.7|13932.7|6
1649748760000|2022-04-12 07:32:40|13934.9|13932.9|13931.5|13929.5|13935.3|13933.3|13931.3|13929.3|63
1649748770000|2022-04-12 07:32:50|13930.9|13928.9|13931.9|13929.9|13932.3|13930.3|13930.3|13928.3|24
1649748780000|2022-04-12 07:33:00|13932|13930|13930.9|13928.9|13932.3|13930.3|13930.7|13928.7|24
1649748790000|2022-04-12 07:33:10|13930.4|13928.4|13929.8|13927.8|13931.7|13929.7|13929.8|13927.8|46
1649748800000|2022-04-12 07:33:20|13929.7|13927.7|13935.4|13933.4|13935.8|13933.8|13929.7|13927.7|32
1649748810000|2022-04-12 07:33:30|13936.3|13934.3|13935.7|13933.7|13937.7|13935.7|13934|13932|33
1649748820000|2022-04-12 07:33:40|13935.5|13933.5|13931.3|13929.3|13935.8|13933.8|13930.8|13928.8|22
1649748830000|2022-04-12 07:33:50|13931|13929|13932|13930|13932.3|13930.3|13930.2|13928.2|16
1649748840000|2022-04-12 07:34:00|13932.2|13930.2|13933.4|13931.4|13934.3|13932.3|13932|13930|24
1649748850000|2022-04-12 07:34:10|13932.7|13930.7|13933|13931|13933.7|13931.7|13932.3|13930.3|19
1649748860000|2022-04-12 07:34:20|13932.9|13930.9|13931.5|13929.5|13933.8|13931.8|13930.9|13928.9|42
1649748870000|2022-04-12 07:34:30|13931.7|13929.7|13935.4|13933.4|13936.3|13934.3|13931.5|13929.5|35
1649748880000|2022-04-12 07:34:40|13935.3|13933.3|13935|13933|13936|13934|13933|13931|31
1649748890000|2022-04-12 07:34:50|13934.9|13932.9|13935.7|13933.7|13936.3|13934.3|13934.7|13932.7|14
1649748900000|2022-04-12 07:35:00|13935.8|13933.8|13935.9|13933.9|13936.5|13934.5|13934.7|13932.7|15
1649748910000|2022-04-12 07:35:10|13935.8|13933.8|13935.3|13933.3|13935.8|13933.8|13931.5|13929.5|15
1649748920000|2022-04-12 07:35:20|13935.2|13933.2|13937.4|13935.4|13938.4|13936.4|13935.2|13933.2|45
1649748930000|2022-04-12 07:35:30|13937.3|13935.3|13936|13934|13937.3|13935.3|13934.9|13932.9|12
1649748940000|2022-04-12 07:35:40|13935.9|13933.9|13936.7|13934.7|13936.7|13934.7|13934.4|13932.4|9
1649748950000|2022-04-12 07:35:50|13936.5|13934.5|13936.4|13934.4|13936.7|13934.7|13933.4|13931.4|22
1649748960000|2022-04-12 07:36:00|13936.5|13934.5|13934.5|13932.5|13936.5|13934.5|13934|13932|25
1649748970000|2022-04-12 07:36:10|13934.7|13932.7|13934.9|13932.9|13935.5|13933.5|13934.4|13932.4|5
1649748980000|2022-04-12 07:36:20|13935|13933|13935.8|13933.8|13937.3|13935.3|13934.5|13932.5|14
1649748990000|2022-04-12 07:36:30|13936|13934|13931.8|13929.8|13936.2|13934.2|13930.8|13928.8|12
1649749000000|2022-04-12 07:36:40|13932|13930|13931.2|13929.2|13934.8|13932.8|13930.2|13928.2|13
1649749010000|2022-04-12 07:36:50|13931|13929|13931.2|13929.2|13931.9|13929.9|13930.4|13928.4|20
1649749020000|2022-04-12 07:37:00|13931|13929|13928.9|13926.9|13931.5|13929.5|13928.4|13926.4|41
1649749030000|2022-04-12 07:37:10|13929|13927|13928.9|13926.9|13931.4|13929.4|13928.7|13926.7|28
1649749040000|2022-04-12 07:37:20|13929|13927|13922.5|13920.5|13929.4|13927.4|13920.3|13918.3|180
1649749050000|2022-04-12 07:37:30|13922.8|13920.8|13922.7|13920.7|13924|13922|13921.8|13919.8|53
1649749060000|2022-04-12 07:37:40|13922.5|13920.5|13922.8|13920.8|13924|13922|13922.4|13920.4|21
1649749070000|2022-04-12 07:37:50|13923|13921|13927.2|13925.2|13927.8|13925.8|13922.5|13920.5|25
1649749080000|2022-04-12 07:38:00|13927.3|13925.3|13931.2|13929.2|13931.7|13929.7|13927|13925|17
1649749090000|2022-04-12 07:38:10|13930.7|13928.7|13930.9|13928.9|13931.9|13929.9|13930.3|13928.3|37
1649749100000|2022-04-12 07:38:20|13930.3|13928.3|13928.2|13926.2|13930.7|13928.7|13927.8|13925.8|22
1649749110000|2022-04-12 07:38:30|13928|13926|13928|13926|13928.4|13926.4|13927.8|13925.8|11
1649749120000|2022-04-12 07:38:40|13928.2|13926.2|13930.5|13928.5|13930.9|13928.9|13927.9|13925.9|56
1649749130000|2022-04-12 07:38:50|13930.4|13928.4|13930.5|13928.5|13931|13929|13929.2|13927.2|7
1649749140000|2022-04-12 07:39:00|13930.8|13928.8|13932.7|13930.7|13933.7|13931.7|13930.8|13928.8|31
1649749150000|2022-04-12 07:39:10|13932.8|13930.8|13933.8|13931.8|13933.8|13931.8|13929.8|13927.8|35
1649749160000|2022-04-12 07:39:20|13933.7|13931.7|13936.8|13934.8|13936.8|13934.8|13932.7|13930.7|47
1649749170000|2022-04-12 07:39:30|13936.9|13934.9|13937.4|13935.4|13938.5|13936.5|13935.3|13933.3|47
1649749180000|2022-04-12 07:39:40|13937.5|13935.5|13938|13936|13938|13936|13935|13933|15
1649749190000|2022-04-12 07:39:50|13937.9|13935.9|13935.8|13933.8|13937.9|13935.9|13935.7|13933.7|12
1649749200000|2022-04-12 07:40:00|13935.9|13933.9|13934.3|13932.3|13935.9|13933.9|13933.2|13931.2|13
1649749210000|2022-04-12 07:40:10|13934.2|13932.2|13936|13934|13936|13934|13933.2|13931.2|12
1649749220000|2022-04-12 07:40:20|13936.2|13934.2|13937|13935|13938|13936|13935.9|13933.9|63
1649749230000|2022-04-12 07:40:30|13936.9|13934.9|13937.3|13935.3|13938.3|13936.3|13935.4|13933.4|8
1649749240000|2022-04-12 07:40:40|13937.4|13935.4|13935.8|13933.8|13937.9|13935.9|13935.7|13933.7|10
1649749250000|2022-04-12 07:40:50|13935.9|13933.9|13935.7|13933.7|13936.5|13934.5|13935.4|13933.4|1
1649749260000|2022-04-12 07:41:00|13935.5|13933.5|13933.9|13931.9|13936.4|13934.4|13933.9|13931.9|18
1649749270000|2022-04-12 07:41:10|13934|13932|13934.3|13932.3|13934.5|13932.5|13933.5|13931.5|10
1649749280000|2022-04-12 07:41:20|13934.2|13932.2|13934.3|13932.3|13934.8|13932.8|13933.5|13931.5|6
1649749290000|2022-04-12 07:41:30|13934.4|13932.4|13932.9|13930.9|13934.9|13932.9|13932.9|13930.9|32
1649749300000|2022-04-12 07:41:40|13933|13931|13934|13932|13934.3|13932.3|13932.5|13930.5|5
1649749310000|2022-04-12 07:41:50|13934.2|13932.2|13931.9|13929.9|13934.4|13932.4|13931.8|13929.8|11
1649749320000|2022-04-12 07:42:00|13931.8|13929.8|13925.3|13923.3|13931.8|13929.8|13924.9|13922.9|41
1649749330000|2022-04-12 07:42:10|13925.5|13923.5|13928.2|13926.2|13928.7|13926.7|13925.5|13923.5|14
1649749340000|2022-04-12 07:42:20|13928.3|13926.3|13927.9|13925.9|13929.2|13927.2|13926.7|13924.7|22
1649749350000|2022-04-12 07:42:30|13927.5|13925.5|13930|13928|13930.7|13928.7|13927.5|13925.5|14
1649749360000|2022-04-12 07:42:40|13930.8|13928.8|13929.3|13927.3|13931.8|13929.8|13928.4|13926.4|11
1649749370000|2022-04-12 07:42:50|13929.4|13927.4|13933.4|13931.4|13934.3|13932.3|13929.4|13927.4|33
1649749380000|2022-04-12 07:43:00|13933.3|13931.3|13932.7|13930.7|13933.7|13931.7|13932.7|13930.7|11
1649749390000|2022-04-12 07:43:10|13933.2|13931.2|13930.7|13928.7|13933.2|13931.2|13930.4|13928.4|14
1649749400000|2022-04-12 07:43:20|13930.4|13928.4|13929.4|13927.4|13930.9|13928.9|13928.7|13926.7|14
1649749410000|2022-04-12 07:43:30|13929.7|13927.7|13929.4|13927.4|13930.3|13928.3|13928.9|13926.9|35
1649749420000|2022-04-12 07:43:40|13929.5|13927.5|13928.5|13926.5|13930.2|13928.2|13927.7|13925.7|24
1649749430000|2022-04-12 07:43:50|13928.4|13926.4|13922.5|13920.5|13928.7|13926.7|13919.3|13917.3|112
1649749440000|2022-04-12 07:44:00|13922.4|13920.4|13927|13925|13929.3|13927.3|13921.8|13919.8|36
1649749450000|2022-04-12 07:44:10|13926.8|13924.8|13927.3|13925.3|13928.7|13926.7|13925.8|13923.8|22
1649749460000|2022-04-12 07:44:20|13927.4|13925.4|13927.2|13925.2|13928.8|13926.8|13926.9|13924.9|7
1649749470000|2022-04-12 07:44:30|13927|13925|13926|13924|13928.2|13926.2|13925.7|13923.7|19
1649749480000|2022-04-12 07:44:40|13925.2|13923.2|13926.3|13924.3|13927.3|13925.3|13925.2|13923.2|10
1649749490000|2022-04-12 07:44:50|13926.4|13924.4|13924.7|13922.7|13926.9|13924.9|13923.4|13921.4|39
1649749500000|2022-04-12 07:45:00|13924.8|13922.8|13926|13924|13926.7|13924.7|13921.7|13919.7|32
1649749510000|2022-04-12 07:45:10|13925.8|13923.8|13927.8|13925.8|13928.2|13926.2|13925.8|13923.8|23
1649749520000|2022-04-12 07:45:20|13928|13926|13928|13926|13928.9|13926.9|13926.5|13924.5|25
1649749530000|2022-04-12 07:45:30|13927.9|13925.9|13927.2|13925.2|13928|13926|13926.7|13924.7|8
1649749540000|2022-04-12 07:45:40|13927.3|13925.3|13928.5|13926.5|13929|13927|13926.8|13924.8|21
1649749550000|2022-04-12 07:45:50|13928.4|13926.4|13931.4|13929.4|13931.8|13929.8|13927.7|13925.7|35
1649749560000|2022-04-12 07:46:00|13931.3|13929.3|13931.7|13929.7|13932|13930|13930.5|13928.5|28
1649749570000|2022-04-12 07:46:10|13931.5|13929.5|13934.7|13932.7|13935.7|13933.7|13930.9|13928.9|47
1649749580000|2022-04-12 07:46:20|13934.8|13932.8|13937.8|13935.8|13938.2|13936.2|13934.8|13932.8|43
1649749590000|2022-04-12 07:46:30|13938|13936|13940.2|13938.2|13941.8|13939.8|13937.5|13935.5|52
1649749600000|2022-04-12 07:46:40|13940|13938|13938.5|13936.5|13940|13938|13937.2|13935.2|27
1649749610000|2022-04-12 07:46:50|13938.7|13936.7|13941.2|13939.2|13941.4|13939.4|13937.3|13935.3|60
1649749620000|2022-04-12 07:47:00|13940.9|13938.9|13942|13940|13942.2|13940.2|13940.4|13938.4|38
1649749630000|2022-04-12 07:47:10|13941.9|13939.9|13943.4|13941.4|13943.7|13941.7|13941.8|13939.8|30
1649749640000|2022-04-12 07:47:20|13943.2|13941.2|13942.7|13940.7|13943.3|13941.3|13941.8|13939.8|29
1649749650000|2022-04-12 07:47:30|13942.5|13940.5|13941|13939|13942.5|13940.5|13940.2|13938.2|33
1649749660000|2022-04-12 07:47:40|13940.9|13938.9|13941.8|13939.8|13942.3|13940.3|13940.8|13938.8|19
1649749670000|2022-04-12 07:47:50|13941.9|13939.9|13943.8|13941.8|13944|13942|13941.4|13939.4|33
1649749680000|2022-04-12 07:48:00|13943.9|13941.9|13944.2|13942.2|13944.7|13942.7|13942.8|13940.8|37
1649749690000|2022-04-12 07:48:10|13944|13942|13943.5|13941.5|13944.5|13942.5|13942.4|13940.4|28
1649749700000|2022-04-12 07:48:20|13943.7|13941.7|13944.4|13942.4|13945.2|13943.2|13943.7|13941.7|21
1649749710000|2022-04-12 07:48:30|13944.3|13942.3|13944.5|13942.5|13944.9|13942.9|13943.8|13941.8|8
1649749720000|2022-04-12 07:48:40|13944.4|13942.4|13942.3|13940.3|13945.4|13943.4|13941|13939|43
1649749730000|2022-04-12 07:48:50|13942.5|13940.5|13942.9|13940.9|13946.2|13944.2|13942.5|13940.5|37
1649749740000|2022-04-12 07:49:00|13942.4|13940.4|13941.4|13939.4|13943.3|13941.3|13941.2|13939.2|27
1649749750000|2022-04-12 07:49:10|13941.7|13939.7|13945.8|13943.8|13946.3|13944.3|13940.8|13938.8|33
1649749760000|2022-04-12 07:49:20|13945.7|13943.7|13946.2|13944.2|13949.3|13947.3|13944.4|13942.4|69
1649749770000|2022-04-12 07:49:30|13946.3|13944.3|13945.4|13943.4|13946.9|13944.9|13945|13943|19
1649749780000|2022-04-12 07:49:40|13945.5|13943.5|13948.4|13946.4|13948.5|13946.5|13945.4|13943.4|24
1649749790000|2022-04-12 07:49:50|13948.5|13946.5|13949.8|13947.8|13952.4|13950.4|13948.3|13946.3|75
1649749800000|2022-04-12 07:50:00|13949.2|13947.2|13945.8|13943.8|13949.2|13947.2|13943.2|13941.2|47
1649749810000|2022-04-12 07:50:10|13945.7|13943.7|13946.4|13944.4|13947.2|13945.2|13945.7|13943.7|13
1649749820000|2022-04-12 07:50:20|13946.3|13944.3|13947.8|13945.8|13948.9|13946.9|13946.2|13944.2|8
1649749830000|2022-04-12 07:50:30|13947.5|13945.5|13945.5|13943.5|13947.7|13945.7|13945.3|13943.3|17
1649749840000|2022-04-12 07:50:40|13945|13943|13943.5|13941.5|13946|13944|13943.2|13941.2|31
1649749850000|2022-04-12 07:50:50|13943.4|13941.4|13942.5|13940.5|13944.9|13942.9|13942.2|13940.2|14
1649749860000|2022-04-12 07:51:00|13942.7|13940.7|13942.7|13940.7|13943.2|13941.2|13941.2|13939.2|27
1649749870000|2022-04-12 07:51:10|13942.5|13940.5|13944.4|13942.4|13944.4|13942.4|13941.5|13939.5|23
1649749880000|2022-04-12 07:51:20|13944.2|13942.2|13941.8|13939.8|13944.2|13942.2|13941.7|13939.7|13
1649749890000|2022-04-12 07:51:30|13941.7|13939.7|13942|13940|13942.8|13940.8|13941.7|13939.7|10
1649749900000|2022-04-12 07:51:40|13941.8|13939.8|13944.5|13942.5|13944.5|13942.5|13941.8|13939.8|8
1649749910000|2022-04-12 07:51:50|13944.4|13942.4|13947.4|13945.4|13948.4|13946.4|13944.3|13942.3|17
1649749920000|2022-04-12 07:52:00|13947.5|13945.5|13947.4|13945.4|13948.3|13946.3|13946|13944|17
1649749930000|2022-04-12 07:52:10|13947.5|13945.5|13943.2|13941.2|13947.8|13945.8|13941.9|13939.9|69
1649749940000|2022-04-12 07:52:20|13943|13941|13942.4|13940.4|13945|13943|13942.4|13940.4|13
1649749950000|2022-04-12 07:52:30|13942.3|13940.3|13942.7|13940.7|13943.4|13941.4|13941|13939|13
1649749960000|2022-04-12 07:52:40|13942.8|13940.8|13942.2|13940.2|13943|13941|13940.4|13938.4|13
1649749970000|2022-04-12 07:52:50|13942|13940|13942.5|13940.5|13943.4|13941.4|13941.5|13939.5|12
1649749980000|2022-04-12 07:53:00|13942.4|13940.4|13944.3|13942.3|13944.3|13942.3|13941.4|13939.4|8
1649749990000|2022-04-12 07:53:10|13944.5|13942.5|13944.2|13942.2|13945.2|13943.2|13943.5|13941.5|8
1649750000000|2022-04-12 07:53:20|13944|13942|13947.7|13945.7|13947.7|13945.7|13943.8|13941.8|12
1649750010000|2022-04-12 07:53:30|13948.2|13946.2|13949|13947|13950|13948|13947.2|13945.2|24
1649750020000|2022-04-12 07:53:40|13948.9|13946.9|13948.8|13946.8|13949.5|13947.5|13948.2|13946.2|9
1649750030000|2022-04-12 07:53:50|13948.9|13946.9|13948.9|13946.9|13949|13947|13947.3|13945.3|12
1649750040000|2022-04-12 07:54:00|13948.8|13946.8|13951.3|13949.3|13951.3|13949.3|13948.8|13946.8|12
1649750050000|2022-04-12 07:54:10|13952.2|13950.2|13956.5|13954.5|13956.5|13954.5|13951.5|13949.5|68
1649750060000|2022-04-12 07:54:20|13956.7|13954.7|13961.8|13959.8|13963.5|13961.5|13956.7|13954.7|99
1649750070000|2022-04-12 07:54:30|13961.7|13959.7|13960.7|13958.7|13963.3|13961.3|13960.3|13958.3|84
1649750080000|2022-04-12 07:54:40|13960.8|13958.8|13957.3|13955.3|13963|13961|13956|13954|50
1649750090000|2022-04-12 07:54:50|13957.8|13955.8|13958.3|13956.3|13958.8|13956.8|13956.5|13954.5|37
1649750100000|2022-04-12 07:55:00|13958.4|13956.4|13956.4|13954.4|13958.8|13956.8|13955.5|13953.5|21
1649750110000|2022-04-12 07:55:10|13956.5|13954.5|13958.3|13956.3|13959.4|13957.4|13956.3|13954.3|9
1649750120000|2022-04-12 07:55:20|13958.4|13956.4|13959.4|13957.4|13959.9|13957.9|13956.2|13954.2|26
1649750130000|2022-04-12 07:55:30|13958.7|13956.7|13960.5|13958.5|13960.7|13958.7|13958.4|13956.4|5
1649750140000|2022-04-12 07:55:40|13960.8|13958.8|13964.5|13962.5|13964.9|13962.9|13960.8|13958.8|36
1649750150000|2022-04-12 07:55:50|13964.7|13962.7|13964.2|13962.2|13966|13964|13964|13962|39
1649750160000|2022-04-12 07:56:00|13964.3|13962.3|13964.3|13962.3|13964.9|13962.9|13961.4|13959.4|41
1649750170000|2022-04-12 07:56:10|13963.9|13961.9|13965.4|13963.4|13965.9|13963.9|13963.5|13961.5|23
1649750180000|2022-04-12 07:56:20|13965.3|13963.3|13963.3|13961.3|13965.3|13963.3|13962.4|13960.4|13
1649750190000|2022-04-12 07:56:30|13963.4|13961.4|13961.8|13959.8|13963.9|13961.9|13961.5|13959.5|11
1649750200000|2022-04-12 07:56:40|13961.9|13959.9|13960.9|13958.9|13963.4|13961.4|13960.7|13958.7|11
1649750210000|2022-04-12 07:56:50|13960.7|13958.7|13961|13959|13962.2|13960.2|13960.3|13958.3|8
1649750220000|2022-04-12 07:57:00|13960.9|13958.9|13959.4|13957.4|13962.8|13960.8|13959.4|13957.4|19
1649750230000|2022-04-12 07:57:10|13959.3|13957.3|13958.9|13956.9|13959.5|13957.5|13958.5|13956.5|23
1649750240000|2022-04-12 07:57:20|13959.2|13957.2|13960.7|13958.7|13960.9|13958.9|13958.7|13956.7|17
1649750250000|2022-04-12 07:57:30|13960.9|13958.9|13961|13959|13961.9|13959.9|13958.5|13956.5|37
1649750260000|2022-04-12 07:57:40|13960.9|13958.9|13964.2|13962.2|13964.3|13962.3|13960.8|13958.8|10
1649750270000|2022-04-12 07:57:50|13964|13962|13965.3|13963.3|13965.3|13963.3|13963|13961|22
1649750280000|2022-04-12 07:58:00|13965|13963|13964.4|13962.4|13965.4|13963.4|13963.9|13961.9|7
1649750290000|2022-04-12 07:58:10|13964.5|13962.5|13961.3|13959.3|13964.5|13962.5|13960.9|13958.9|19
1649750300000|2022-04-12 07:58:20|13961.2|13959.2|13961.8|13959.8|13961.9|13959.9|13960.5|13958.5|27
1649750310000|2022-04-12 07:58:30|13961.7|13959.7|13960.7|13958.7|13961.8|13959.8|13960.3|13958.3|15
1649750320000|2022-04-12 07:58:40|13960.8|13958.8|13961.4|13959.4|13961.9|13959.9|13960.7|13958.7|6
1649750330000|2022-04-12 07:58:50|13961.2|13959.2|13960.9|13958.9|13962.9|13960.9|13960.2|13958.2|17
1649750340000|2022-04-12 07:59:00|13961|13959|13963.5|13961.5|13964.8|13962.8|13960.9|13958.9|17
1649750350000|2022-04-12 07:59:10|13963.7|13961.7|13963.4|13961.4|13965|13963|13962.9|13960.9|15
1649750360000|2022-04-12 07:59:20|13963.3|13961.3|13965.3|13963.3|13965.3|13963.3|13963|13961|9
1649750370000|2022-04-12 07:59:30|13965.4|13963.4|13962.3|13960.3|13965.4|13963.4|13962.3|13960.3|19
1649750380000|2022-04-12 07:59:40|13961.9|13959.9|13960.5|13958.5|13962.8|13960.8|13959.4|13957.4|25
1649750390000|2022-04-12 07:59:50|13960.4|13958.4|13962.2|13960.2|13962.7|13960.7|13958.8|13956.8|21
1649750400000|2022-04-12 08:00:00|13962.3|13960.3|13958.4|13956.4|13962.3|13960.3|13957.3|13955.3|36
1649750410000|2022-04-12 08:00:10|13958.7|13956.7|13955.2|13953.2|13958.7|13956.7|13954.9|13952.9|59
1649750420000|2022-04-12 08:00:20|13955.5|13953.5|13953.3|13951.3|13955.7|13953.7|13952.3|13950.3|68
1649750430000|2022-04-12 08:00:30|13953.2|13951.2|13957.3|13955.3|13957.8|13955.8|13952.3|13950.3|43
1649750440000|2022-04-12 08:00:40|13957.5|13955.5|13958.8|13956.8|13960.5|13958.5|13957.4|13955.4|72
1649750450000|2022-04-12 08:00:50|13958.9|13956.9|13957.3|13955.3|13960.5|13958.5|13957|13955|62
1649750460000|2022-04-12 08:01:00|13957.2|13955.2|13968|13966|13968|13966|13957.2|13955.2|103
1649750470000|2022-04-12 08:01:10|13968.2|13966.2|13967.3|13965.3|13969.4|13967.4|13966.4|13964.4|71
1649750480000|2022-04-12 08:01:20|13967.4|13965.4|13967.9|13965.9|13970.9|13968.9|13967.2|13965.2|46
1649750490000|2022-04-12 08:01:30|13967.8|13965.8|13968.5|13966.5|13969|13967|13966.5|13964.5|46
1649750500000|2022-04-12 08:01:40|13968.4|13966.4|13968.8|13966.8|13970.2|13968.2|13968.4|13966.4|16
1649750510000|2022-04-12 08:01:50|13968.7|13966.7|13968.3|13966.3|13969.4|13967.4|13965.9|13963.9|42
1649750520000|2022-04-12 08:02:00|13968.4|13966.4|13967.9|13965.9|13969.9|13967.9|13967.3|13965.3|29
1649750530000|2022-04-12 08:02:10|13967.8|13965.8|13968.3|13966.3|13969.8|13967.8|13966.8|13964.8|25
1649750540000|2022-04-12 08:02:20|13968.2|13966.2|13970.3|13968.3|13970.7|13968.7|13966.3|13964.3|33
1649750550000|2022-04-12 08:02:30|13969.9|13967.9|13972.9|13970.9|13972.9|13970.9|13969.8|13967.8|50
1649750560000|2022-04-12 08:02:40|13972.8|13970.8|13973.2|13971.2|13973.9|13971.9|13971.9|13969.9|22
1649750570000|2022-04-12 08:02:50|13973.4|13971.4|13972.8|13970.8|13973.8|13971.8|13971.5|13969.5|23
1649750580000|2022-04-12 08:03:00|13972.7|13970.7|13970.3|13968.3|13973.2|13971.2|13969.9|13967.9|22
1649750590000|2022-04-12 08:03:10|13970.5|13968.5|13970.5|13968.5|13971|13969|13968.9|13966.9|29
1649750600000|2022-04-12 08:03:20|13971|13969|13970.5|13968.5|13971.2|13969.2|13969.7|13967.7|16
1649750610000|2022-04-12 08:03:30|13970.4|13968.4|13972.5|13970.5|13973.3|13971.3|13969.9|13967.9|18
1649750620000|2022-04-12 08:03:40|13972.7|13970.7|13971|13969|13973.4|13971.4|13970.9|13968.9|28
1649750630000|2022-04-12 08:03:50|13970.9|13968.9|13971.2|13969.2|13972.3|13970.3|13969.5|13967.5|29
1649750640000|2022-04-12 08:04:00|13971.3|13969.3|13970.8|13968.8|13971.7|13969.7|13969.3|13967.3|21
1649750650000|2022-04-12 08:04:10|13970.9|13968.9|13969.5|13967.5|13970.9|13968.9|13968.4|13966.4|27
1649750660000|2022-04-12 08:04:20|13969.7|13967.7|13969.3|13967.3|13970.2|13968.2|13968.5|13966.5|20
1649750670000|2022-04-12 08:04:30|13969.5|13967.5|13967.4|13965.4|13969.7|13967.7|13967.4|13965.4|15
1649750680000|2022-04-12 08:04:40|13967|13965|13962.8|13960.8|13967|13965|13962.7|13960.7|91
1649750690000|2022-04-12 08:04:50|13962.7|13960.7|13964.8|13962.8|13965.3|13963.3|13962.3|13960.3|21
1649750700000|2022-04-12 08:05:00|13964.7|13962.7|13969.7|13967.7|13970.9|13968.9|13964.7|13962.7|90
1649750710000|2022-04-12 08:05:10|13969.8|13967.8|13967.8|13965.8|13969.9|13967.9|13966.5|13964.5|15
1649750720000|2022-04-12 08:05:20|13967.7|13965.7|13968|13966|13968.5|13966.5|13966.5|13964.5|6
1649750730000|2022-04-12 08:05:30|13967.9|13965.9|13966.4|13964.4|13967.9|13965.9|13965.3|13963.3|30
1649750740000|2022-04-12 08:05:40|13966.3|13964.3|13970.4|13968.4|13970.5|13968.5|13965.8|13963.8|30
1649750750000|2022-04-12 08:05:50|13970.3|13968.3|13967.5|13965.5|13970.3|13968.3|13966.7|13964.7|17
1649750760000|2022-04-12 08:06:00|13967.7|13965.7|13967.5|13965.5|13968.2|13966.2|13966.3|13964.3|19
1649750770000|2022-04-12 08:06:10|13967.4|13965.4|13969|13967|13972.7|13970.7|13967.4|13965.4|37
1649750780000|2022-04-12 08:06:20|13969.2|13967.2|13968.3|13966.3|13969.3|13967.3|13968.2|13966.2|6
1649750790000|2022-04-12 08:06:30|13968.2|13966.2|13963.8|13961.8|13968.2|13966.2|13963|13961|46
1649750800000|2022-04-12 08:06:40|13964|13962|13963.8|13961.8|13964.8|13962.8|13963.5|13961.5|25
1649750810000|2022-04-12 08:06:50|13963.7|13961.7|13963.9|13961.9|13964.8|13962.8|13963.7|13961.7|1
1649750820000|2022-04-12 08:07:00|13963.4|13961.4|13961.2|13959.2|13964.2|13962.2|13961|13959|25
1649750830000|2022-04-12 08:07:10|13960.9|13958.9|13964.8|13962.8|13965|13963|13960.9|13958.9|28
1649750840000|2022-04-12 08:07:20|13964.5|13962.5|13965.2|13963.2|13965.8|13963.8|13964.3|13962.3|20
1649750850000|2022-04-12 08:07:30|13965|13963|13964.7|13962.7|13965|13963|13960.9|13958.9|14
1649750860000|2022-04-12 08:07:40|13964.8|13962.8|13962.8|13960.8|13964.8|13962.8|13962.7|13960.7|5
1649750870000|2022-04-12 08:07:50|13962.9|13960.9|13962.5|13960.5|13963|13961|13961.9|13959.9|7
1649750880000|2022-04-12 08:08:00|13962.7|13960.7|13962.5|13960.5|13964|13962|13961.5|13959.5|37
1649750890000|2022-04-12 08:08:10|13962.7|13960.7|13961.7|13959.7|13962.9|13960.9|13961.3|13959.3|8
1649750900000|2022-04-12 08:08:20|13961.8|13959.8|13961.7|13959.7|13962.5|13960.5|13961|13959|9
1649750910000|2022-04-12 08:08:30|13961.5|13959.5|13960.5|13958.5|13961.8|13959.8|13960|13958|14
1649750920000|2022-04-12 08:08:40|13960.8|13958.8|13962.3|13960.3|13962.5|13960.5|13960.7|13958.7|17
1649750930000|2022-04-12 08:08:50|13962.5|13960.5|13962.5|13960.5|13964.3|13962.3|13962.2|13960.2|15
1649750940000|2022-04-12 08:09:00|13962.7|13960.7|13965.4|13963.4|13966.2|13964.2|13962.4|13960.4|27
1649750950000|2022-04-12 08:09:10|13965.5|13963.5|13967.5|13965.5|13967.5|13965.5|13964.4|13962.4|47
1649750960000|2022-04-12 08:09:20|13967.3|13965.3|13967.5|13965.5|13967.9|13965.9|13965.2|13963.2|11
1649750970000|2022-04-12 08:09:30|13967.7|13965.7|13967.4|13965.4|13968.3|13966.3|13966.8|13964.8|14
1649750980000|2022-04-12 08:09:40|13967.3|13965.3|13968.2|13966.2|13968.4|13966.4|13966.9|13964.9|20
1649750990000|2022-04-12 08:09:50|13968|13966|13967.4|13965.4|13969|13967|13967|13965|24
1649751000000|2022-04-12 08:10:00|13967.3|13965.3|13968.2|13966.2|13969.9|13967.9|13967.3|13965.3|6
1649751010000|2022-04-12 08:10:10|13969.4|13967.4|13970.8|13968.8|13971.3|13969.3|13969.4|13967.4|23
1649751020000|2022-04-12 08:10:20|13970.9|13968.9|13973.9|13971.9|13975.4|13973.4|13970.9|13968.9|58
1649751030000|2022-04-12 08:10:30|13973.7|13971.7|13968.2|13966.2|13973.7|13971.7|13968|13966|84
1649751040000|2022-04-12 08:10:40|13968.3|13966.3|13967.7|13965.7|13969.4|13967.4|13967.2|13965.2|29
1649751050000|2022-04-12 08:10:50|13967.5|13965.5|13971.7|13969.7|13971.7|13969.7|13966.5|13964.5|34
1649751060000|2022-04-12 08:11:00|13972.4|13970.4|13973|13971|13974.8|13972.8|13970.3|13968.3|29
1649751070000|2022-04-12 08:11:10|13972.9|13970.9|13970.8|13968.8|13974|13972|13970.8|13968.8|14
1649751080000|2022-04-12 08:11:20|13970.7|13968.7|13969.5|13967.5|13971.5|13969.5|13969.2|13967.2|21
1649751090000|2022-04-12 08:11:30|13969.4|13967.4|13970.3|13968.3|13971.7|13969.7|13969.2|13967.2|28
1649751100000|2022-04-12 08:11:40|13970.2|13968.2|13969.9|13967.9|13970.4|13968.4|13968.4|13966.4|14
1649751110000|2022-04-12 08:11:50|13970|13968|13969.3|13967.3|13970.8|13968.8|13968.5|13966.5|20
1649751120000|2022-04-12 08:12:00|13969.2|13967.2|13968.5|13966.5|13969.7|13967.7|13967.8|13965.8|14
1649751130000|2022-04-12 08:12:10|13968.7|13966.7|13969.9|13967.9|13970.2|13968.2|13967.9|13965.9|32
1649751140000|2022-04-12 08:12:20|13970|13968|13969|13967|13971.4|13969.4|13969|13967|17
1649751150000|2022-04-12 08:12:30|13969.2|13967.2|13968.2|13966.2|13969.8|13967.8|13967.7|13965.7|16
1649751160000|2022-04-12 08:12:40|13968|13966|13969.4|13967.4|13970.9|13968.9|13966.7|13964.7|37
1649751170000|2022-04-12 08:12:50|13969.3|13967.3|13968|13966|13969.4|13967.4|13966.9|13964.9|22
1649751180000|2022-04-12 08:13:00|13968.2|13966.2|13968|13966|13969.5|13967.5|13967.9|13965.9|18
1649751190000|2022-04-12 08:13:10|13967.2|13965.2|13967.3|13965.3|13967.5|13965.5|13966.2|13964.2|28
1649751200000|2022-04-12 08:13:20|13967.4|13965.4|13964.9|13962.9|13967.4|13965.4|13964.9|13962.9|21
1649751210000|2022-04-12 08:13:30|13965|13963|13961.7|13959.7|13965.2|13963.2|13961.4|13959.4|27
1649751220000|2022-04-12 08:13:40|13961.8|13959.8|13964.5|13962.5|13965.9|13963.9|13960.9|13958.9|25
1649751230000|2022-04-12 08:13:50|13964.4|13962.4|13965|13963|13965|13963|13963.5|13961.5|11
1649751240000|2022-04-12 08:14:00|13965.2|13963.2|13966.9|13964.9|13966.9|13964.9|13965|13963|18
1649751250000|2022-04-12 08:14:10|13967|13965|13971.3|13969.3|13974.2|13972.2|13967|13965|42
1649751260000|2022-04-12 08:14:20|13971.2|13969.2|13974.3|13972.3|13974.7|13972.7|13970.4|13968.4|25
1649751270000|2022-04-12 08:14:30|13974.4|13972.4|13973.4|13971.4|13974.9|13972.9|13973.4|13971.4|26
1649751280000|2022-04-12 08:14:40|13973.5|13971.5|13972.2|13970.2|13974|13972|13970.9|13968.9|22
1649751290000|2022-04-12 08:14:50|13971.9|13969.9|13973.4|13971.4|13974.2|13972.2|13971.5|13969.5|17
1649751300000|2022-04-12 08:15:00|13973.5|13971.5|13974.7|13972.7|13974.7|13972.7|13972.4|13970.4|23
1649751310000|2022-04-12 08:15:10|13974.8|13972.8|13973.3|13971.3|13975.2|13973.2|13970.9|13968.9|38
1649751320000|2022-04-12 08:15:20|13973.2|13971.2|13973.7|13971.7|13974.4|13972.4|13972.8|13970.8|8
1649751330000|2022-04-12 08:15:30|13973.8|13971.8|13974.4|13972.4|13974.9|13972.9|13973.5|13971.5|13
1649751340000|2022-04-12 08:15:40|13974.3|13972.3|13973.8|13971.8|13974.5|13972.5|13973.7|13971.7|9
1649751350000|2022-04-12 08:15:50|13973.9|13971.9|13974.7|13972.7|13975|13973|13973.8|13971.8|16
1649751360000|2022-04-12 08:16:00|13974.8|13972.8|13976.7|13974.7|13977.4|13975.4|13974.5|13972.5|97
1649751370000|2022-04-12 08:16:10|13977|13975|13977.3|13975.3|13980|13978|13975.7|13973.7|78
1649751380000|2022-04-12 08:16:20|13977.4|13975.4|13978.8|13976.8|13981|13979|13977.4|13975.4|51
1649751390000|2022-04-12 08:16:30|13978.9|13976.9|13978|13976|13979.7|13977.7|13976.9|13974.9|25
1649751400000|2022-04-12 08:16:40|13977.9|13975.9|13975.4|13973.4|13977.9|13975.9|13974.5|13972.5|53
1649751410000|2022-04-12 08:16:50|13976|13974|13974|13972|13976|13974|13972.9|13970.9|30
1649751420000|2022-04-12 08:17:00|13973.9|13971.9|13972.8|13970.8|13974.4|13972.4|13972.3|13970.3|23
1649751430000|2022-04-12 08:17:10|13972.9|13970.9|13971.2|13969.2|13972.9|13970.9|13970.3|13968.3|43
1649751440000|2022-04-12 08:17:20|13971.3|13969.3|13973.4|13971.4|13973.8|13971.8|13969.7|13967.7|19
1649751450000|2022-04-12 08:17:30|13972.8|13970.8|13973.2|13971.2|13974.8|13972.8|13972.7|13970.7|15
1649751460000|2022-04-12 08:17:40|13973|13971|13971.8|13969.8|13973.5|13971.5|13971.4|13969.4|8
1649751470000|2022-04-12 08:17:50|13972|13970|13970.9|13968.9|13972.4|13970.4|13970.7|13968.7|32
1649751480000|2022-04-12 08:18:00|13970.8|13968.8|13972.3|13970.3|13972.5|13970.5|13969.9|13967.9|20
1649751490000|2022-04-12 08:18:10|13972.2|13970.2|13970.9|13968.9|13972.3|13970.3|13970.7|13968.7|9
1649751500000|2022-04-12 08:18:20|13970.8|13968.8|13970.3|13968.3|13970.9|13968.9|13967.9|13965.9|59
1649751510000|2022-04-12 08:18:30|13970.4|13968.4|13970.8|13968.8|13971.4|13969.4|13970.2|13968.2|15
1649751520000|2022-04-12 08:18:40|13970.9|13968.9|13970.5|13968.5|13971.2|13969.2|13968.4|13966.4|69
1649751530000|2022-04-12 08:18:50|13970.7|13968.7|13969.2|13967.2|13970.9|13968.9|13968.5|13966.5|13
1649751540000|2022-04-12 08:19:00|13968.9|13966.9|13968.8|13966.8|13969.5|13967.5|13968.7|13966.7|12
1649751550000|2022-04-12 08:19:10|13968.5|13966.5|13969.9|13967.9|13970|13968|13968|13966|17
1649751560000|2022-04-12 08:19:20|13969.8|13967.8|13970.4|13968.4|13970.7|13968.7|13969.7|13967.7|9
1649751570000|2022-04-12 08:19:30|13970.5|13968.5|13969.7|13967.7|13970.5|13968.5|13969.7|13967.7|8
1649751580000|2022-04-12 08:19:40|13969.4|13967.4|13969.9|13967.9|13970.2|13968.2|13968.5|13966.5|19
1649751590000|2022-04-12 08:19:50|13969.7|13967.7|13970.4|13968.4|13970.9|13968.9|13969.5|13967.5|8
1649751600000|2022-04-12 08:20:00|13970.7|13968.7|13973.7|13971.7|13973.9|13971.9|13970.7|13968.7|44
1649751610000|2022-04-12 08:20:10|13973.5|13971.5|13980.2|13978.2|13980.4|13978.4|13973.4|13971.4|45
1649751620000|2022-04-12 08:20:20|13979.9|13977.9|13979.4|13977.4|13980.3|13978.3|13978.4|13976.4|40
1649751630000|2022-04-12 08:20:30|13979.5|13977.5|13976.8|13974.8|13979.9|13977.9|13976.5|13974.5|18
1649751640000|2022-04-12 08:20:40|13976.7|13974.7|13975|13973|13976.7|13974.7|13974.5|13972.5|26
1649751650000|2022-04-12 08:20:50|13975.2|13973.2|13976.8|13974.8|13976.9|13974.9|13974.2|13972.2|28
1649751660000|2022-04-12 08:21:00|13976.7|13974.7|13977.7|13975.7|13978.2|13976.2|13974.7|13972.7|16
1649751670000|2022-04-12 08:21:10|13977.5|13975.5|13977.9|13975.9|13979.2|13977.2|13976.8|13974.8|18
1649751680000|2022-04-12 08:21:20|13977.4|13975.4|13980.7|13978.7|13980.8|13978.8|13977.4|13975.4|35
1649751690000|2022-04-12 08:21:30|13980.8|13978.8|13983.7|13981.7|13984.2|13982.2|13980.8|13978.8|102
1649751700000|2022-04-12 08:21:40|13983.5|13981.5|13983.4|13981.4|13984.4|13982.4|13983.3|13981.3|29
1649751710000|2022-04-12 08:21:50|13983.7|13981.7|13981.7|13979.7|13983.7|13981.7|13980.8|13978.8|25
1649751720000|2022-04-12 08:22:00|13981.8|13979.8|13982.5|13980.5|13982.5|13980.5|13981.2|13979.2|35
1649751730000|2022-04-12 08:22:10|13982.4|13980.4|13982.4|13980.4|13982.7|13980.7|13981.3|13979.3|11
1649751740000|2022-04-12 08:22:20|13982.3|13980.3|13982.7|13980.7|13983.4|13981.4|13981.5|13979.5|46
1649751750000|2022-04-12 08:22:30|13983.2|13981.2|13985.9|13983.9|13986.2|13984.2|13982.9|13980.9|62
1649751760000|2022-04-12 08:22:40|13985.8|13983.8|13982.7|13980.7|13985.8|13983.8|13982.2|13980.2|56
1649751770000|2022-04-12 08:22:50|13982.5|13980.5|13980.7|13978.7|13982.7|13980.7|13980.2|13978.2|41
1649751780000|2022-04-12 08:23:00|13980.8|13978.8|13979.7|13977.7|13981.2|13979.2|13978.9|13976.9|28
1649751790000|2022-04-12 08:23:10|13980|13978|13981.4|13979.4|13982|13980|13980|13978|27
1649751800000|2022-04-12 08:23:20|13981.3|13979.3|13979.9|13977.9|13981.4|13979.4|13979.2|13977.2|32
1649751810000|2022-04-12 08:23:30|13980|13978|13979.3|13977.3|13981.2|13979.2|13978.8|13976.8|16
1649751820000|2022-04-12 08:23:40|13979.2|13977.2|13978.2|13976.2|13979.3|13977.3|13977.4|13975.4|25
1649751830000|2022-04-12 08:23:50|13978.3|13976.3|13978.5|13976.5|13978.7|13976.7|13977.8|13975.8|5
1649751840000|2022-04-12 08:24:00|13977.9|13975.9|13977.7|13975.7|13978.7|13976.7|13975.2|13973.2|71
1649751850000|2022-04-12 08:24:10|13977.8|13975.8|13979.9|13977.9|13980.9|13978.9|13977.2|13975.2|35
1649751860000|2022-04-12 08:24:20|13980|13978|13980.4|13978.4|13981|13979|13979.8|13977.8|11
1649751870000|2022-04-12 08:24:30|13980.5|13978.5|13981.4|13979.4|13981.7|13979.7|13980.4|13978.4|11
1649751880000|2022-04-12 08:24:40|13981.5|13979.5|13982.5|13980.5|13983.5|13981.5|13981.4|13979.4|14
1649751890000|2022-04-12 08:24:50|13982.4|13980.4|13980.5|13978.5|13982.9|13980.9|13980.5|13978.5|11
1649751900000|2022-04-12 08:25:00|13980.4|13978.4|13977.5|13975.5|13980.7|13978.7|13977|13975|35
1649751910000|2022-04-12 08:25:10|13977.7|13975.7|13975.2|13973.2|13977.7|13975.7|13974.5|13972.5|26
1649751920000|2022-04-12 08:25:20|13975|13973|13974.9|13972.9|13975.7|13973.7|13974.7|13972.7|16
1649751930000|2022-04-12 08:25:30|13974.8|13972.8|13972.7|13970.7|13974.9|13972.9|13971.4|13969.4|78
1649751940000|2022-04-12 08:25:40|13972.9|13970.9|13971.7|13969.7|13973.5|13971.5|13970.8|13968.8|46
1649751950000|2022-04-12 08:25:50|13971.8|13969.8|13970.5|13968.5|13972.8|13970.8|13970.5|13968.5|27
1649751960000|2022-04-12 08:26:00|13970.4|13968.4|13970.3|13968.3|13970.7|13968.7|13970|13968|14
1649751970000|2022-04-12 08:26:10|13970.2|13968.2|13967.5|13965.5|13970.3|13968.3|13966.9|13964.9|58
1649751980000|2022-04-12 08:26:20|13967.4|13965.4|13966.8|13964.8|13968.2|13966.2|13965.8|13963.8|50
1649751990000|2022-04-12 08:26:30|13966.7|13964.7|13966.9|13964.9|13967.9|13965.9|13965.9|13963.9|11
1649752000000|2022-04-12 08:26:40|13966.8|13964.8|13969.4|13967.4|13969.4|13967.4|13966.7|13964.7|16
1649752010000|2022-04-12 08:26:50|13969.9|13967.9|13970.9|13968.9|13973.3|13971.3|13969.9|13967.9|35
1649752020000|2022-04-12 08:27:00|13971|13969|13972.2|13970.2|13973.5|13971.5|13971|13969|20
1649752030000|2022-04-12 08:27:10|13972.3|13970.3|13969|13967|13972.3|13970.3|13968.4|13966.4|21
1649752040000|2022-04-12 08:27:20|13970.4|13968.4|13970.8|13968.8|13971.9|13969.9|13969.4|13967.4|23
1649752050000|2022-04-12 08:27:30|13970.9|13968.9|13975.2|13973.2|13975.3|13973.3|13970.9|13968.9|33
1649752060000|2022-04-12 08:27:40|13975.3|13973.3|13976.2|13974.2|13976.4|13974.4|13974.4|13972.4|15
1649752070000|2022-04-12 08:27:50|13975.7|13973.7|13971.9|13969.9|13975.7|13973.7|13971.7|13969.7|18
1649752080000|2022-04-12 08:28:00|13971.8|13969.8|13973.9|13971.9|13975.2|13973.2|13971.4|13969.4|37
1649752090000|2022-04-12 08:28:10|13974|13972|13974.8|13972.8|13975.5|13973.5|13974|13972|17
1649752100000|2022-04-12 08:28:20|13974.9|13972.9|13974|13972|13975.8|13973.8|13973.8|13971.8|8
1649752110000|2022-04-12 08:28:30|13973.9|13971.9|13973.9|13971.9|13974|13972|13973|13971|11
1649752120000|2022-04-12 08:28:40|13973.8|13971.8|13969.7|13967.7|13974|13972|13969.5|13967.5|75
1649752130000|2022-04-12 08:28:50|13969.9|13967.9|13970.9|13968.9|13972.4|13970.4|13969.9|13967.9|17
1649752140000|2022-04-12 08:29:00|13971|13969|13969.9|13967.9|13971.3|13969.3|13969.5|13967.5|13
1649752150000|2022-04-12 08:29:10|13969.8|13967.8|13970.4|13968.4|13971.9|13969.9|13968.7|13966.7|30
1649752160000|2022-04-12 08:29:20|13970.5|13968.5|13974|13972|13974.4|13972.4|13969.8|13967.8|66
1649752170000|2022-04-12 08:29:30|13973.9|13971.9|13977.4|13975.4|13978.5|13976.5|13973.9|13971.9|48
1649752180000|2022-04-12 08:29:40|13977.3|13975.3|13976.3|13974.3|13977.8|13975.8|13976|13974|14
1649752190000|2022-04-12 08:29:50|13976.9|13974.9|13974.7|13972.7|13977.2|13975.2|13974.7|13972.7|32
1649752200000|2022-04-12 08:30:00|13974.8|13972.8|13975.4|13973.4|13976.2|13974.2|13974.7|13972.7|18
1649752210000|2022-04-12 08:30:10|13975.3|13973.3|13974.2|13972.2|13975.3|13973.3|13973.3|13971.3|13
1649752220000|2022-04-12 08:30:20|13973.4|13971.4|13972.8|13970.8|13973.4|13971.4|13971.9|13969.9|29
1649752230000|2022-04-12 08:30:30|13973.3|13971.3|13974.2|13972.2|13974.9|13972.9|13973.3|13971.3|19
1649752240000|2022-04-12 08:30:40|13974|13972|13980.9|13978.9|13982.4|13980.4|13973.9|13971.9|152
1649752250000|2022-04-12 08:30:50|13981|13979|13983.8|13981.8|13984|13982|13981|13979|54
1649752260000|2022-04-12 08:31:00|13983.7|13981.7|13985.2|13983.2|13986.5|13984.5|13983.7|13981.7|140
1649752270000|2022-04-12 08:31:10|13985.3|13983.3|13982.7|13980.7|13986.2|13984.2|13981.9|13979.9|52
1649752280000|2022-04-12 08:31:20|13982.5|13980.5|13981.2|13979.2|13983|13981|13980.8|13978.8|33
1649752290000|2022-04-12 08:31:30|13980.9|13978.9|13976.9|13974.9|13981|13979|13976.8|13974.8|21
1649752300000|2022-04-12 08:31:40|13977|13975|13975.4|13973.4|13977|13975|13974.7|13972.7|26
1649752310000|2022-04-12 08:31:50|13975.3|13973.3|13976.5|13974.5|13976.5|13974.5|13974|13972|21
1649752320000|2022-04-12 08:32:00|13976.8|13974.8|13975.7|13973.7|13977.3|13975.3|13975.5|13973.5|7
1649752330000|2022-04-12 08:32:10|13975.8|13973.8|13974.5|13972.5|13975.9|13973.9|13974.4|13972.4|8
1649752340000|2022-04-12 08:32:20|13974.2|13972.2|13975.7|13973.7|13977.2|13975.2|13974|13972|15
1649752350000|2022-04-12 08:32:30|13976.2|13974.2|13975.7|13973.7|13976.9|13974.9|13975.4|13973.4|7
1649752360000|2022-04-12 08:32:40|13975.5|13973.5|13978.9|13976.9|13978.9|13976.9|13974.7|13972.7|38
1649752370000|2022-04-12 08:32:50|13978.7|13976.7|13982.5|13980.5|13982.9|13980.9|13978.7|13976.7|36
1649752380000|2022-04-12 08:33:00|13982.7|13980.7|13982.2|13980.2|13983.2|13981.2|13981.9|13979.9|22
1649752390000|2022-04-12 08:33:10|13982.3|13980.3|13982.3|13980.3|13982.4|13980.4|13980.8|13978.8|16
1649752400000|2022-04-12 08:33:20|13982.2|13980.2|13982.4|13980.4|13982.7|13980.7|13981.3|13979.3|9
1649752410000|2022-04-12 08:33:30|13982.5|13980.5|13982.7|13980.7|13982.8|13980.8|13981.4|13979.4|8
1649752420000|2022-04-12 08:33:40|13983|13981|13990|13988|13990.9|13988.9|13981.9|13979.9|129
1649752430000|2022-04-12 08:33:50|13989.9|13987.9|13989|13987|13990.3|13988.3|13988.7|13986.7|41
1649752440000|2022-04-12 08:34:00|13989.2|13987.2|13991.5|13989.5|13991.8|13989.8|13988.8|13986.8|36
1649752450000|2022-04-12 08:34:10|13991.3|13989.3|13990.3|13988.3|13992.9|13990.9|13989.4|13987.4|73
1649752460000|2022-04-12 08:34:20|13990.5|13988.5|13990.2|13988.2|13992.7|13990.7|13989.7|13987.7|177
1649752470000|2022-04-12 08:34:30|13989.9|13987.9|13990.7|13988.7|13992|13990|13989.8|13987.8|23
1649752480000|2022-04-12 08:34:40|13990.8|13988.8|13989.9|13987.9|13991.4|13989.4|13989.3|13987.3|44
1649752490000|2022-04-12 08:34:50|13989.8|13987.8|13990.2|13988.2|13991|13989|13989.2|13987.2|53
1649752500000|2022-04-12 08:35:00|13990|13988|13992.4|13990.4|13993.4|13991.4|13989.9|13987.9|36
1649752510000|2022-04-12 08:35:10|13992.5|13990.5|13995.2|13993.2|13995.3|13993.3|13992.3|13990.3|59
1649752520000|2022-04-12 08:35:20|13995|13993|13994.9|13992.9|13995.5|13993.5|13993.8|13991.8|60
1649752530000|2022-04-12 08:35:30|13994.8|13992.8|13994|13992|13995.2|13993.2|13993.4|13991.4|14
1649752540000|2022-04-12 08:35:40|13993.9|13991.9|13995.2|13993.2|13995.3|13993.3|13993|13991|45
1649752550000|2022-04-12 08:35:50|13995.3|13993.3|13995.2|13993.2|13995.3|13993.3|13994.4|13992.4|15
1649752560000|2022-04-12 08:36:00|13995|13993|13997.2|13995.2|13997.3|13995.3|13995|13993|148
1649752570000|2022-04-12 08:36:10|13996.4|13994.4|13995|13993|13996.4|13994.4|13994.5|13992.5|30
1649752580000|2022-04-12 08:36:20|13995.2|13993.2|13995.5|13993.5|13995.8|13993.8|13993.7|13991.7|46
1649752590000|2022-04-12 08:36:30|13995.7|13993.7|13996|13994|13996.3|13994.3|13995.5|13993.5|14
1649752600000|2022-04-12 08:36:40|13996.3|13994.3|14001.2|13999.2|14001.2|13999.2|13996.2|13994.2|85
1649752610000|2022-04-12 08:36:50|14001.3|13999.3|14003.2|14001.2|14003.7|14001.7|14001.3|13999.3|109
1649752620000|2022-04-12 08:37:00|14003.3|14001.3|14006.2|14004.2|14006.7|14004.7|14002.7|14000.7|91
1649752630000|2022-04-12 08:37:10|14006.3|14004.3|14004.8|14002.8|14006.7|14004.7|14002.8|14000.8|70
1649752640000|2022-04-12 08:37:20|14004.7|14002.7|14004.4|14002.4|14005.7|14003.7|14004.4|14002.4|42
1649752650000|2022-04-12 08:37:30|14004.7|14002.7|14005.2|14003.2|14006.5|14004.5|14004.2|14002.2|35
1649752660000|2022-04-12 08:37:40|14005|14003|14004.7|14002.7|14005.2|14003.2|14003.5|14001.5|24
1649752670000|2022-04-12 08:37:50|14004.8|14002.8|14003.2|14001.2|14006.3|14004.3|14003.2|14001.2|41
1649752680000|2022-04-12 08:38:00|14002.9|14000.9|14003.2|14001.2|14003.9|14001.9|14002.7|14000.7|21
1649752690000|2022-04-12 08:38:10|14003.4|14001.4|14002.2|14000.2|14003.4|14001.4|14001.7|13999.7|44
1649752700000|2022-04-12 08:38:20|14002.4|14000.4|14001.2|13999.2|14003.7|14001.7|14000.9|13998.9|44
1649752710000|2022-04-12 08:38:30|14000.9|13998.9|14003.2|14001.2|14004.3|14002.3|14000.9|13998.9|78
1649752720000|2022-04-12 08:38:40|14003.3|14001.3|14002.4|14000.4|14004.3|14002.3|14002.2|14000.2|18
1649752730000|2022-04-12 08:38:50|14002.5|14000.5|14001.4|13999.4|14002.7|14000.7|14001.4|13999.4|7
1649752740000|2022-04-12 08:39:00|14001.2|13999.2|14004.7|14002.7|14004.7|14002.7|14001.2|13999.2|48
1649752750000|2022-04-12 08:39:10|14004.8|14002.8|14004.5|14002.5|14006.4|14004.4|14003.9|14001.9|49
1649752760000|2022-04-12 08:39:20|14004.3|14002.3|14004.2|14002.2|14004.4|14002.4|14003.2|14001.2|20
1649752770000|2022-04-12 08:39:30|14003.9|14001.9|14003.7|14001.7|14004|14002|14002.9|14000.9|15
1649752780000|2022-04-12 08:39:40|14003.9|14001.9|14003.2|14001.2|14004.9|14002.9|14002.8|14000.8|13
1649752790000|2022-04-12 08:39:50|14003.4|14001.4|14001.9|13999.9|14003.7|14001.7|14001.7|13999.7|24
1649752800000|2022-04-12 08:40:00|14001.7|13999.7|14003.4|14001.4|14004.2|14002.2|14001.7|13999.7|12
1649752810000|2022-04-12 08:40:10|14003.5|14001.5|14004.2|14002.2|14005.4|14003.4|14003.4|14001.4|22
1649752820000|2022-04-12 08:40:20|14004|14002|14006.3|14004.3|14009.9|14007.9|14004|14002|81
1649752830000|2022-04-12 08:40:30|14005.7|14003.7|14003.7|14001.7|14006.3|14004.3|14003.7|14001.7|37
1649752840000|2022-04-12 08:40:40|14003.8|14001.8|14004.2|14002.2|14004.4|14002.4|14003.4|14001.4|14
1649752850000|2022-04-12 08:40:50|14004.3|14002.3|14004.3|14002.3|14006|14004|14003.9|14001.9|34
1649752860000|2022-04-12 08:41:00|14004.4|14002.4|14005.9|14003.9|14005.9|14003.9|14004.4|14002.4|26
1649752870000|2022-04-12 08:41:10|14005.8|14003.8|14005|14003|14006.2|14004.2|14004|14002|23
1649752880000|2022-04-12 08:41:20|14004.9|14002.9|14003.9|14001.9|14005.3|14003.3|14003.7|14001.7|20
1649752890000|2022-04-12 08:41:30|14003.8|14001.8|14004.9|14002.9|14005|14003|14003.7|14001.7|28
1649752900000|2022-04-12 08:41:40|14005|14003|14004.9|14002.9|14005.5|14003.5|14004.5|14002.5|8
1649752910000|2022-04-12 08:41:50|14005|14003|14006.9|14004.9|14007.7|14005.7|14005|14003|26
1649752920000|2022-04-12 08:42:00|14007|14005|14008.9|14006.9|14009|14007|14006.7|14004.7|18
1649752930000|2022-04-12 08:42:10|14009|14007|14010.2|14008.2|14011|14009|14008.7|14006.7|49
1649752940000|2022-04-12 08:42:20|14010.3|14008.3|14007|14005|14011.8|14009.8|14006.4|14004.4|129
1649752950000|2022-04-12 08:42:30|14006.5|14004.5|14006.9|14004.9|14007.3|14005.3|14006.2|14004.2|28
1649752960000|2022-04-12 08:42:40|14007|14005|14006.8|14004.8|14007|14005|14005.9|14003.9|36
1649752970000|2022-04-12 08:42:50|14006.9|14004.9|14006.4|14004.4|14007.2|14005.2|14006|14004|36
1649752980000|2022-04-12 08:43:00|14006.8|14004.8|14004.9|14002.9|14006.9|14004.9|14004.4|14002.4|36
1649752990000|2022-04-12 08:43:10|14005|14003|14005.4|14003.4|14005.9|14003.9|14004.9|14002.9|42
1649753000000|2022-04-12 08:43:20|14005.3|14003.3|14005.5|14003.5|14005.7|14003.7|14005.3|14003.3|26
1649753010000|2022-04-12 08:43:30|14005.4|14003.4|14004.7|14002.7|14005.7|14003.7|14004.4|14002.4|19
1649753020000|2022-04-12 08:43:40|14004.5|14002.5|14003.8|14001.8|14004.5|14002.5|14003.3|14001.3|36
1649753030000|2022-04-12 08:43:50|14003.7|14001.7|14003.5|14001.5|14004.5|14002.5|14003.4|14001.4|40
1649753040000|2022-04-12 08:44:00|14003.3|14001.3|14002.2|14000.2|14004.4|14002.4|14002.2|14000.2|37
1649753050000|2022-04-12 08:44:10|14002|14000|14003.2|14001.2|14003.2|14001.2|14001.3|13999.3|32
1649753060000|2022-04-12 08:44:20|14003|14001|14003.7|14001.7|14004.2|14002.2|14002.9|14000.9|55
1649753070000|2022-04-12 08:44:30|14003.5|14001.5|14001.9|13999.9|14003.7|14001.7|14001.8|13999.8|26
1649753080000|2022-04-12 08:44:40|14002|14000|14001.9|13999.9|14002.4|14000.4|14001.8|13999.8|6
1649753090000|2022-04-12 08:44:50|14002|14000|14002.7|14000.7|14002.7|14000.7|14001.4|13999.4|19
1649753100000|2022-04-12 08:45:00|14002.8|14000.8|14000.7|13998.7|14005.3|14003.3|14000.5|13998.5|119
1649753110000|2022-04-12 08:45:10|14000.9|13998.9|14000.9|13998.9|14001.3|13999.3|14000.4|13998.4|10
1649753120000|2022-04-12 08:45:20|14000.8|13998.8|13999|13997|14001|13999|13998.4|13996.4|67
1649753130000|2022-04-12 08:45:30|13999.2|13997.2|13998.9|13996.9|13999.9|13997.9|13998.4|13996.4|42
1649753140000|2022-04-12 08:45:40|13999|13997|13998.8|13996.8|13999.2|13997.2|13998.5|13996.5|14
1649753150000|2022-04-12 08:45:50|13998.9|13996.9|13999.7|13997.7|14000.7|13998.7|13998.7|13996.7|26
1649753160000|2022-04-12 08:46:00|13999.5|13997.5|14001.4|13999.4|14001.4|13999.4|13999.4|13997.4|41
1649753170000|2022-04-12 08:46:10|14001.5|13999.5|14002.3|14000.3|14002.3|14000.3|14001.3|13999.3|87
1649753180000|2022-04-12 08:46:20|14002.2|14000.2|14003.2|14001.2|14003.4|14001.4|14001.2|13999.2|136
1649753190000|2022-04-12 08:46:30|14003.3|14001.3|14001.3|13999.3|14003.3|14001.3|13999.4|13997.4|33
1649753200000|2022-04-12 08:46:40|14001.2|13999.2|14001.4|13999.4|14002.2|14000.2|14001.2|13999.2|18
1649753210000|2022-04-12 08:46:50|14001.3|13999.3|14001.4|13999.4|14002.2|14000.2|14001.3|13999.3|8
1649753220000|2022-04-12 08:47:00|14001.5|13999.5|14011.3|14009.3|14011.3|14009.3|14001.5|13999.5|118
1649753230000|2022-04-12 08:47:10|14011.2|14009.2|14017.5|14015.5|14017.7|14015.7|14011.2|14009.2|191
1649753240000|2022-04-12 08:47:20|14017.4|14015.4|14014.9|14012.9|14017.4|14015.4|14014.2|14012.2|81
1649753250000|2022-04-12 08:47:30|14014.8|14012.8|14014.9|14012.9|14015.2|14013.2|14013.8|14011.8|35
1649753260000|2022-04-12 08:47:40|14015|14013|14013.9|14011.9|14015.3|14013.3|14013.7|14011.7|52
1649753270000|2022-04-12 08:47:50|14013.7|14011.7|14015|14013|14015.3|14013.3|14013.7|14011.7|46
1649753280000|2022-04-12 08:48:00|14014.9|14012.9|14013.7|14011.7|14014.9|14012.9|14013|14011|39
1649753290000|2022-04-12 08:48:10|14013.5|14011.5|14014|14012|14014.9|14012.9|14013.5|14011.5|22
1649753300000|2022-04-12 08:48:20|14013.9|14011.9|14011.2|14009.2|14014.2|14012.2|14011.2|14009.2|49
1649753310000|2022-04-12 08:48:30|14011.3|14009.3|14011.2|14009.2|14011.7|14009.7|14010.4|14008.4|34
1649753320000|2022-04-12 08:48:40|14011.3|14009.3|14011.7|14009.7|14011.9|14009.9|14011.3|14009.3|8
1649753330000|2022-04-12 08:48:50|14011.8|14009.8|14011.2|14009.2|14012|14010|14010.9|14008.9|69
1649753340000|2022-04-12 08:49:00|14011|14009|14010.3|14008.3|14011.2|14009.2|14009.4|14007.4|114
1649753350000|2022-04-12 08:49:10|14010.5|14008.5|14010.7|14008.7|14011.3|14009.3|14009.9|14007.9|22
1649753360000|2022-04-12 08:49:20|14010.5|14008.5|14007.9|14005.9|14010.5|14008.5|14007.2|14005.2|102
1649753370000|2022-04-12 08:49:30|14008|14006|14007.2|14005.2|14008|14006|14006.9|14004.9|15
1649753380000|2022-04-12 08:49:40|14007|14005|14007.5|14005.5|14007.5|14005.5|14006.4|14004.4|17
1649753390000|2022-04-12 08:49:50|14007.4|14005.4|14008.3|14006.3|14008.3|14006.3|14007.4|14005.4|67
1649753400000|2022-04-12 08:50:00|14008.2|14006.2|14011.3|14009.3|14011.3|14009.3|14008|14006|167
1649753410000|2022-04-12 08:50:10|14010.9|14008.9|14010.3|14008.3|14011|14009|14008.9|14006.9|51
1649753420000|2022-04-12 08:50:20|14010.4|14008.4|14009.9|14007.9|14010.4|14008.4|14009.2|14007.2|23
1649753430000|2022-04-12 08:50:30|14009.8|14007.8|14009.8|14007.8|14010|14008|14008.9|14006.9|22
1649753440000|2022-04-12 08:50:40|14009.7|14007.7|14010.9|14008.9|14011.2|14009.2|14009.7|14007.7|44
1649753450000|2022-04-12 08:50:50|14011|14009|14010.4|14008.4|14011.3|14009.3|14010.2|14008.2|9
1649753460000|2022-04-12 08:51:00|14010.5|14008.5|14009.8|14007.8|14011|14009|14008.9|14006.9|21
1649753470000|2022-04-12 08:51:10|14009.9|14007.9|14009.9|14007.9|14010.4|14008.4|14008.9|14006.9|17
1649753480000|2022-04-12 08:51:20|14009.8|14007.8|14010.9|14008.9|14011|14009|14009.8|14007.8|7
1649753490000|2022-04-12 08:51:30|14010.8|14008.8|14013|14011|14014.7|14012.7|14010.4|14008.4|105
1649753500000|2022-04-12 08:51:40|14013.4|14011.4|14013|14011|14013.5|14011.5|14012.4|14010.4|8
1649753510000|2022-04-12 08:51:50|14013.2|14011.2|14012.7|14010.7|14013.7|14011.7|14012.4|14010.4|19
1649753520000|2022-04-12 08:52:00|14012.8|14010.8|14013.2|14011.2|14013.7|14011.7|14012.7|14010.7|12
1649753530000|2022-04-12 08:52:10|14013.3|14011.3|14014.8|14012.8|14014.8|14012.8|14012.4|14010.4|15
1649753540000|2022-04-12 08:52:20|14014.7|14012.7|14014.7|14012.7|14015.3|14013.3|14014.5|14012.5|64
1649753550000|2022-04-12 08:52:30|14014.8|14012.8|14015|14013|14015.4|14013.4|14014.7|14012.7|77
1649753560000|2022-04-12 08:52:40|14015.2|14013.2|14016|14014|14016.3|14014.3|14015|14013|103
1649753570000|2022-04-12 08:52:50|14015.9|14013.9|14015.7|14013.7|14016.3|14014.3|14015.2|14013.2|17
1649753580000|2022-04-12 08:53:00|14015.8|14013.8|14015.8|14013.8|14016.3|14014.3|14015.3|14013.3|24
1649753590000|2022-04-12 08:53:10|14015.9|14013.9|14014|14012|14015.9|14013.9|14013.8|14011.8|40
1649753600000|2022-04-12 08:53:20|14013.9|14011.9|14014.7|14012.7|14015.2|14013.2|14013.9|14011.9|14
1649753610000|2022-04-12 08:53:30|14014.8|14012.8|14013.9|14011.9|14015|14013|14013.5|14011.5|18
1649753620000|2022-04-12 08:53:40|14014|14012|14011.4|14009.4|14014|14012|14011.4|14009.4|59
1649753630000|2022-04-12 08:53:50|14011.5|14009.5|14012|14010|14012.5|14010.5|14011.5|14009.5|5
1649753640000|2022-04-12 08:54:00|14011.9|14009.9|14013|14011|14013.2|14011.2|14011.9|14009.9|19
1649753650000|2022-04-12 08:54:10|14013.2|14011.2|14011.7|14009.7|14013.2|14011.2|14011.7|14009.7|28
1649753660000|2022-04-12 08:54:20|14011.8|14009.8|14015.5|14013.5|14015.5|14013.5|14009.9|14007.9|99
1649753670000|2022-04-12 08:54:30|14015.7|14013.7|14016.5|14014.5|14018.3|14016.3|14015.7|14013.7|89
1649753680000|2022-04-12 08:54:40|14016.2|14014.2|14014.5|14012.5|14017.2|14015.2|14014.4|14012.4|46
1649753690000|2022-04-12 08:54:50|14014.8|14012.8|14014.3|14012.3|14014.9|14012.9|14012.9|14010.9|35
1649753700000|2022-04-12 08:55:00|14014.7|14012.7|14013.7|14011.7|14015.3|14013.3|14013.7|14011.7|21
1649753710000|2022-04-12 08:55:10|14014.2|14012.2|14014.9|14012.9|14015.4|14013.4|14014|14012|19
1649753720000|2022-04-12 08:55:20|14014.8|14012.8|14014.8|14012.8|14015|14013|14014.3|14012.3|25
1649753730000|2022-04-12 08:55:30|14014.9|14012.9|14015.5|14013.5|14016.3|14014.3|14014.7|14012.7|84
1649753740000|2022-04-12 08:55:40|14015.7|14013.7|14015.5|14013.5|14015.9|14013.9|14015.2|14013.2|21
1649753750000|2022-04-12 08:55:50|14015.4|14013.4|14014.5|14012.5|14015.7|14013.7|14014.3|14012.3|37
1649753760000|2022-04-12 08:56:00|14014.7|14012.7|14014.3|14012.3|14014.9|14012.9|14013.5|14011.5|34
1649753770000|2022-04-12 08:56:10|14014.2|14012.2|14014.5|14012.5|14015.5|14013.5|14014.2|14012.2|22
1649753780000|2022-04-12 08:56:20|14014.4|14012.4|14014.4|14012.4|14015|14013|14014|14012|37
1649753790000|2022-04-12 08:56:30|14014.3|14012.3|14015.8|14013.8|14015.8|14013.8|14014|14012|29
1649753800000|2022-04-12 08:56:40|14015.5|14013.5|14015.9|14013.9|14016.4|14014.4|14015.5|14013.5|70
1649753810000|2022-04-12 08:56:50|14015.8|14013.8|14015.5|14013.5|14016|14014|14015|14013|18
1649753820000|2022-04-12 08:57:00|14015.7|14013.7|14015.3|14013.3|14016.3|14014.3|14015.3|14013.3|21
1649753830000|2022-04-12 08:57:10|14015.4|14013.4|14015.7|14013.7|14016.3|14014.3|14015.3|14013.3|38
1649753840000|2022-04-12 08:57:20|14015.5|14013.5|14016|14014|14016.4|14014.4|14015.4|14013.4|59
1649753850000|2022-04-12 08:57:30|14016.3|14014.3|14015.4|14013.4|14016.4|14014.4|14015.3|14013.3|25
1649753860000|2022-04-12 08:57:40|14015.5|14013.5|14015.2|14013.2|14015.8|14013.8|14014.9|14012.9|19
1649753870000|2022-04-12 08:57:50|14015.3|14013.3|14014.3|14012.3|14015.3|14013.3|14014.3|14012.3|21
1649753880000|2022-04-12 08:58:00|14014.4|14012.4|14016|14014|14016.3|14014.3|14014.2|14012.2|22
1649753890000|2022-04-12 08:58:10|14016.2|14014.2|14014.9|14012.9|14016.4|14014.4|14014.9|14012.9|19
1649753900000|2022-04-12 08:58:20|14015|14013|14013.8|14011.8|14015.2|14013.2|14013.4|14011.4|21
1649753910000|2022-04-12 08:58:30|14013.9|14011.9|14014.5|14012.5|14015|14013|14013.7|14011.7|8
1649753920000|2022-04-12 08:58:40|14014.7|14012.7|14014|14012|14014.7|14012.7|14013.8|14011.8|6
1649753930000|2022-04-12 08:58:50|14014.4|14012.4|14013.4|14011.4|14014.5|14012.5|14013.3|14011.3|7
1649753940000|2022-04-12 08:59:00|14013.3|14011.3|14013.8|14011.8|14014|14012|14013|14011|11
1649753950000|2022-04-12 08:59:10|14013.3|14011.3|14011.7|14009.7|14013.4|14011.4|14011.7|14009.7|55
1649753960000|2022-04-12 08:59:20|14011.8|14009.8|14008.4|14006.4|14011.8|14009.8|14008.4|14006.4|88
1649753970000|2022-04-12 08:59:30|14008.3|14006.3|14006.7|14004.7|14008.4|14006.4|14006.4|14004.4|33
1649753980000|2022-04-12 08:59:40|14006.5|14004.5|14006|14004|14007|14005|14006|14004|32
1649753990000|2022-04-12 08:59:50|14006.2|14004.2|14005.5|14003.5|14006.7|14004.7|14004.3|14002.3|37
1649754000000|2022-04-12 09:00:00|14005.4|14003.4|14003.9|14001.9|14006.2|14004.2|14002.5|14000.5|69
1649754010000|2022-04-12 09:00:10|14004|14002|14004.9|14002.9|14005.3|14003.3|14003.9|14001.9|28
1649754020000|2022-04-12 09:00:20|14005|14003|14004.9|14002.9|14005.7|14003.7|14004.5|14002.5|12
1649754030000|2022-04-12 09:00:30|14004.8|14002.8|14003.9|14001.9|14004.9|14002.9|14003.8|14001.8|16
1649754040000|2022-04-12 09:00:40|14004.5|14002.5|14004.4|14002.4|14004.7|14002.7|14003.2|14001.2|19
1649754050000|2022-04-12 09:00:50|14004.3|14002.3|14005.2|14003.2|14005.2|14003.2|14003.9|14001.9|10
1649754060000|2022-04-12 09:01:00|14004.9|14002.9|14004.4|14002.4|14004.9|14002.9|14003.5|14001.5|10
1649754070000|2022-04-12 09:01:10|14004.3|14002.3|14003.9|14001.9|14004.8|14002.8|14003.8|14001.8|24
1649754080000|2022-04-12 09:01:20|14003.2|14001.2|14003.5|14001.5|14004.3|14002.3|14003|14001|13
1649754090000|2022-04-12 09:01:30|14004.2|14002.2|14003.4|14001.4|14004.2|14002.2|14003|14001|6
1649754100000|2022-04-12 09:01:40|14003.3|14001.3|14000.7|13998.7|14003.3|14001.3|14000.4|13998.4|51
1649754110000|2022-04-12 09:01:50|14000.5|13998.5|14003.3|14001.3|14003.8|14001.8|14000.5|13998.5|21
1649754120000|2022-04-12 09:02:00|14003.2|14001.2|14004.9|14002.9|14006|14004|14003.2|14001.2|55
1649754130000|2022-04-12 09:02:10|14004.5|14002.5|14005.7|14003.7|14005.9|14003.9|14004.5|14002.5|18
1649754140000|2022-04-12 09:02:20|14005.5|14003.5|14004.7|14002.7|14006.3|14004.3|14003.9|14001.9|148
1649754150000|2022-04-12 09:02:30|14004.8|14002.8|14005.3|14003.3|14006.3|14004.3|14004.7|14002.7|10
1649754160000|2022-04-12 09:02:40|14005.2|14003.2|14006.9|14004.9|14007.5|14005.5|14005|14003|84
1649754170000|2022-04-12 09:02:50|14007|14005|14007|14005|14007.3|14005.3|14006.8|14004.8|7
1649754180000|2022-04-12 09:03:00|14006.9|14004.9|14004.7|14002.7|14006.9|14004.9|14003.8|14001.8|41
1649754190000|2022-04-12 09:03:10|14004.5|14002.5|14004.4|14002.4|14005.3|14003.3|14003.9|14001.9|33
1649754200000|2022-04-12 09:03:20|14004.3|14002.3|14005|14003|14005.3|14003.3|14004.3|14002.3|18
1649754210000|2022-04-12 09:03:30|14005.2|14003.2|14003.8|14001.8|14005.3|14003.3|14003.8|14001.8|10
1649754220000|2022-04-12 09:03:40|14003.9|14001.9|14001.8|13999.8|14004|14002|14001|13999|96
1649754230000|2022-04-12 09:03:50|14001.7|13999.7|14002.7|14000.7|14002.8|14000.8|14000.9|13998.9|28
1649754240000|2022-04-12 09:04:00|14003|14001|14001.8|13999.8|14003.2|14001.2|14001.7|13999.7|15
1649754250000|2022-04-12 09:04:10|14001.4|13999.4|14001.3|13999.3|14002.3|14000.3|14001.3|13999.3|17
1649754260000|2022-04-12 09:04:20|14001.4|13999.4|14001.4|13999.4|14001.9|13999.9|14000.8|13998.8|28
1649754270000|2022-04-12 09:04:30|14001.3|13999.3|14000.9|13998.9|14001.7|13999.7|14000.9|13998.9|13
1649754280000|2022-04-12 09:04:40|14000.4|13998.4|14003.5|14001.5|14003.5|14001.5|14000.4|13998.4|23
1649754290000|2022-04-12 09:04:50|14003.4|14001.4|14001.7|13999.7|14003.4|14001.4|14001.2|13999.2|7
1649754300000|2022-04-12 09:05:00|14001.4|13999.4|14000.4|13998.4|14002.2|14000.2|14000|13998|79
1649754310000|2022-04-12 09:05:10|14000.7|13998.7|14000.8|13998.8|14001.3|13999.3|13999.7|13997.7|15
1649754320000|2022-04-12 09:05:20|14000.7|13998.7|13999.8|13997.8|14000.9|13998.9|13999.3|13997.3|31
1649754330000|2022-04-12 09:05:30|13999.7|13997.7|13999|13997|13999.8|13997.8|13999|13997|10
1649754340000|2022-04-12 09:05:40|13999.2|13997.2|14001.3|13999.3|14001.3|13999.3|13999|13997|110
1649754350000|2022-04-12 09:05:50|14001.2|13999.2|14005.7|14003.7|14006.3|14004.3|14001.2|13999.2|141
1649754360000|2022-04-12 09:06:00|14005.5|14003.5|14004.3|14002.3|14005.5|14003.5|14003.8|14001.8|20
1649754370000|2022-04-12 09:06:10|14004.4|14002.4|14005|14003|14005.5|14003.5|14004.4|14002.4|10
1649754380000|2022-04-12 09:06:20|14005.2|14003.2|14006.2|14004.2|14006.4|14004.4|14005|14003|90
1649754390000|2022-04-12 09:06:30|14006|14004|14006.3|14004.3|14006.3|14004.3|14005.8|14003.8|16
1649754400000|2022-04-12 09:06:40|14005.7|14003.7|14006.2|14004.2|14006.4|14004.4|14005.5|14003.5|74
1649754410000|2022-04-12 09:06:50|14006.3|14004.3|14006.3|14004.3|14007.4|14005.4|14005.7|14003.7|46
1649754420000|2022-04-12 09:07:00|14006.2|14004.2|14006.2|14004.2|14006.7|14004.7|14005.4|14003.4|17
1649754430000|2022-04-12 09:07:10|14006.3|14004.3|14007.2|14005.2|14007.7|14005.7|14006.2|14004.2|16
1649754440000|2022-04-12 09:07:20|14007.3|14005.3|14006.7|14004.7|14007.4|14005.4|14006.4|14004.4|3
1649754450000|2022-04-12 09:07:30|14006.8|14004.8|14006.4|14004.4|14006.8|14004.8|14006|14004|4
1649754460000|2022-04-12 09:07:40|14006.5|14004.5|14005.7|14003.7|14006.7|14004.7|14005.7|14003.7|4
1649754470000|2022-04-12 09:07:50|14005.5|14003.5|14007.3|14005.3|14007.3|14005.3|14005.5|14003.5|56
1649754480000|2022-04-12 09:08:00|14006.9|14004.9|14006.2|14004.2|14007.3|14005.3|14006.2|14004.2|11
1649754490000|2022-04-12 09:08:10|14006.4|14004.4|14007.7|14005.7|14008.3|14006.3|14006.4|14004.4|34
1649754500000|2022-04-12 09:08:20|14007.9|14005.9|14010.9|14008.9|14011.4|14009.4|14007.9|14005.9|109
1649754510000|2022-04-12 09:08:30|14010.8|14008.8|14010.9|14008.9|14011.3|14009.3|14010.3|14008.3|72
1649754520000|2022-04-12 09:08:40|14011|14009|14012.8|14010.8|14013.5|14011.5|14011|14009|44
1649754530000|2022-04-12 09:08:50|14012.9|14010.9|14013.9|14011.9|14013.9|14011.9|14012.8|14010.8|32
1649754540000|2022-04-12 09:09:00|14014|14012|14014.2|14012.2|14014.4|14012.4|14013.9|14011.9|11
1649754550000|2022-04-12 09:09:10|14014|14012|14014.7|14012.7|14014.8|14012.8|14014|14012|15
1649754560000|2022-04-12 09:09:20|14014.4|14012.4|14013.7|14011.7|14014.4|14012.4|14012.8|14010.8|34
1649754570000|2022-04-12 09:09:30|14013.8|14011.8|14012.7|14010.7|14013.8|14011.8|14012.3|14010.3|27
1649754580000|2022-04-12 09:09:40|14012.5|14010.5|14011.5|14009.5|14012.5|14010.5|14011.3|14009.3|40
1649754590000|2022-04-12 09:09:50|14011.4|14009.4|14009.8|14007.8|14011.4|14009.4|14009.7|14007.7|73
1649754600000|2022-04-12 09:10:00|14009.7|14007.7|14009.2|14007.2|14009.7|14007.7|14007.5|14005.5|38
1649754610000|2022-04-12 09:10:10|14009.3|14007.3|14009.3|14007.3|14009.5|14007.5|14008.4|14006.4|11
1649754620000|2022-04-12 09:10:20|14009.4|14007.4|14008.7|14006.7|14009.4|14007.4|14008.5|14006.5|18
1649754630000|2022-04-12 09:10:30|14008.5|14006.5|14007.9|14005.9|14008.5|14006.5|14007|14005|51
1649754640000|2022-04-12 09:10:40|14007.8|14005.8|14005.3|14003.3|14008.9|14006.9|14005.3|14003.3|86
1649754650000|2022-04-12 09:10:50|14005.4|14003.4|14006|14004|14006.7|14004.7|14005.3|14003.3|14
1649754660000|2022-04-12 09:11:00|14005.2|14003.2|14004.4|14002.4|14005.2|14003.2|14004|14002|20
1649754670000|2022-04-12 09:11:10|14004.5|14002.5|14002.9|14000.9|14004.9|14002.9|14002.8|14000.8|21
1649754680000|2022-04-12 09:11:20|14002.8|14000.8|14000.8|13998.8|14002.9|14000.9|14000.8|13998.8|10
1649754690000|2022-04-12 09:11:30|14000.4|13998.4|13999.3|13997.3|14000.5|13998.5|13999|13997|42
1649754700000|2022-04-12 09:11:40|13999.4|13997.4|13997.9|13995.9|13999.5|13997.5|13997.8|13995.8|32
1649754710000|2022-04-12 09:11:50|13997.8|13995.8|13995.8|13993.8|13997.9|13995.9|13995.8|13993.8|62
1649754720000|2022-04-12 09:12:00|13995.9|13993.9|13991.4|13989.4|13995.9|13993.9|13990.9|13988.9|116
1649754730000|2022-04-12 09:12:10|13991.3|13989.3|13989.8|13987.8|13992|13990|13989.8|13987.8|71
1649754740000|2022-04-12 09:12:20|13989.9|13987.9|13988.8|13986.8|13990.3|13988.3|13988.8|13986.8|48
1649754750000|2022-04-12 09:12:30|13989.2|13987.2|13987.2|13985.2|13989.3|13987.3|13987|13985|37
1649754760000|2022-04-12 09:12:40|13987.4|13985.4|13987.7|13985.7|13988|13986|13987|13985|26
1649754770000|2022-04-12 09:12:50|13987.8|13985.8|13987.4|13985.4|13988.3|13986.3|13987|13985|50
1649754780000|2022-04-12 09:13:00|13987.3|13985.3|13987.7|13985.7|13987.7|13985.7|13985.5|13983.5|63
1649754790000|2022-04-12 09:13:10|13987.2|13985.2|13989.7|13987.7|13989.7|13987.7|13986.9|13984.9|31
1649754800000|2022-04-12 09:13:20|13989.8|13987.8|13990.2|13988.2|13991.2|13989.2|13989.2|13987.2|29
1649754810000|2022-04-12 09:13:30|13990|13988|13989.4|13987.4|13990.3|13988.3|13989|13987|26
1649754820000|2022-04-12 09:13:40|13989|13987|13988.8|13986.8|13989.3|13987.3|13988.8|13986.8|9
1649754830000|2022-04-12 09:13:50|13988.9|13986.9|13990.3|13988.3|13990.3|13988.3|13988.9|13986.9|16
1649754840000|2022-04-12 09:14:00|13990.4|13988.4|13990.5|13988.5|13990.7|13988.7|13990.3|13988.3|14
1649754850000|2022-04-12 09:14:10|13990.7|13988.7|13989.9|13987.9|13990.8|13988.8|13989.3|13987.3|14
1649754860000|2022-04-12 09:14:20|13989.8|13987.8|13989.9|13987.9|13990.2|13988.2|13989.2|13987.2|8
1649754870000|2022-04-12 09:14:30|13989.7|13987.7|13990.5|13988.5|13990.5|13988.5|13989.5|13987.5|9
1649754880000|2022-04-12 09:14:40|13990.7|13988.7|13989.9|13987.9|13990.7|13988.7|13989.8|13987.8|3
1649754890000|2022-04-12 09:14:50|13990|13988|13990.7|13988.7|13990.7|13988.7|13989.7|13987.7|12
1649754900000|2022-04-12 09:15:00|13990.5|13988.5|13991.3|13989.3|13991.8|13989.8|13990.4|13988.4|16
1649754910000|2022-04-12 09:15:10|13991.2|13989.2|13990.2|13988.2|13991.4|13989.4|13989.5|13987.5|25
1649754920000|2022-04-12 09:15:20|13990.3|13988.3|13994.2|13992.2|13994.7|13992.7|13990.3|13988.3|42
1649754930000|2022-04-12 09:15:30|13994.3|13992.3|13993.4|13991.4|13995|13993|13992.9|13990.9|36
1649754940000|2022-04-12 09:15:40|13993.5|13991.5|13993.5|13991.5|13993.9|13991.9|13992.9|13990.9|9
1649754950000|2022-04-12 09:15:50|13993.7|13991.7|13992.9|13990.9|13994.7|13992.7|13992.4|13990.4|77
1649754960000|2022-04-12 09:16:00|13992.8|13990.8|13993|13991|13993.7|13991.7|13992.8|13990.8|12
1649754970000|2022-04-12 09:16:10|13993.2|13991.2|13992.9|13990.9|13993.3|13991.3|13992.5|13990.5|11
1649754980000|2022-04-12 09:16:20|13992.7|13990.7|13994.9|13992.9|13995.4|13993.4|13992.2|13990.2|22
1649754990000|2022-04-12 09:16:30|13994.7|13992.7|13994.4|13992.4|13995|13993|13993.9|13991.9|15
1649755000000|2022-04-12 09:16:40|13994.5|13992.5|13993.4|13991.4|13994.7|13992.7|13992.4|13990.4|14
1649755010000|2022-04-12 09:16:50|13993.3|13991.3|13992.5|13990.5|13993.9|13991.9|13992.4|13990.4|16
1649755020000|2022-04-12 09:17:00|13992.7|13990.7|13991.9|13989.9|13992.7|13990.7|13990.9|13988.9|10
1649755030000|2022-04-12 09:17:10|13992.2|13990.2|13990.2|13988.2|13992.4|13990.4|13990.2|13988.2|12
1649755040000|2022-04-12 09:17:20|13990.3|13988.3|13988.9|13986.9|13991.3|13989.3|13988.8|13986.8|32
1649755050000|2022-04-12 09:17:30|13988.8|13986.8|13989.2|13987.2|13989.9|13987.9|13988.8|13986.8|13
1649755060000|2022-04-12 09:17:40|13988.9|13986.9|13989.3|13987.3|13989.7|13987.7|13988.9|13986.9|8
1649755070000|2022-04-12 09:17:50|13989.4|13987.4|13989.3|13987.3|13989.5|13987.5|13986.9|13984.9|34
1649755080000|2022-04-12 09:18:00|13989.4|13987.4|13989.8|13987.8|13990.5|13988.5|13988.4|13986.4|21
1649755090000|2022-04-12 09:18:10|13989.3|13987.3|13989.4|13987.4|13990.2|13988.2|13988.4|13986.4|15
1649755100000|2022-04-12 09:18:20|13989.5|13987.5|13990.7|13988.7|13990.8|13988.8|13989.4|13987.4|12
1649755110000|2022-04-12 09:18:30|13990.8|13988.8|13990.9|13988.9|13991.8|13989.8|13990.7|13988.7|17
1649755120000|2022-04-12 09:18:40|13991|13989|13990.2|13988.2|13991.2|13989.2|13989.4|13987.4|29
1649755130000|2022-04-12 09:18:50|13990.3|13988.3|13991.9|13989.9|13991.9|13989.9|13989.4|13987.4|14
1649755140000|2022-04-12 09:19:00|13991.7|13989.7|13991.2|13989.2|13991.7|13989.7|13990.2|13988.2|22
1649755150000|2022-04-12 09:19:10|13991.4|13989.4|13991.2|13989.2|13991.4|13989.4|13990.9|13988.9|3
1649755160000|2022-04-12 09:19:20|13991.3|13989.3|13991.8|13989.8|13992|13990|13990.7|13988.7|11
1649755170000|2022-04-12 09:19:30|13991.9|13989.9|13990.4|13988.4|13991.9|13989.9|13990.2|13988.2|2
1649755180000|2022-04-12 09:19:40|13990.5|13988.5|13993|13991|13993|13991|13990.3|13988.3|14
1649755190000|2022-04-12 09:19:50|13993.4|13991.4|13993.4|13991.4|13993.8|13991.8|13992.8|13990.8|6
1649755200000|2022-04-12 09:20:00|13993.3|13991.3|13993|13991|13993.3|13991.3|13992.4|13990.4|6
1649755210000|2022-04-12 09:20:10|13993.2|13991.2|13993.4|13991.4|13994.2|13992.2|13993.2|13991.2|12
1649755220000|2022-04-12 09:20:20|13993.2|13991.2|13989.2|13987.2|13993.4|13991.4|13988.8|13986.8|24
1649755230000|2022-04-12 09:20:30|13989.3|13987.3|13988.9|13986.9|13989.9|13987.9|13988.8|13986.8|6
1649755240000|2022-04-12 09:20:40|13989|13987|13984.2|13982.2|13989.2|13987.2|13983.3|13981.3|107
1649755250000|2022-04-12 09:20:50|13984.9|13982.9|13983.9|13981.9|13985.4|13983.4|13983.5|13981.5|20
1649755260000|2022-04-12 09:21:00|13984.3|13982.3|13985|13983|13985.9|13983.9|13983.5|13981.5|37
1649755270000|2022-04-12 09:21:10|13985.2|13983.2|13985.8|13983.8|13985.9|13983.9|13984.3|13982.3|28
1649755280000|2022-04-12 09:21:20|13985.7|13983.7|13987.5|13985.5|13987.9|13985.9|13984.8|13982.8|36
1649755290000|2022-04-12 09:21:30|13987.7|13985.7|13987.2|13985.2|13988.3|13986.3|13987|13985|59
1649755300000|2022-04-12 09:21:40|13987|13985|13988.5|13986.5|13988.5|13986.5|13986.7|13984.7|15
1649755310000|2022-04-12 09:21:50|13989|13987|13988.7|13986.7|13989.8|13987.8|13988.2|13986.2|47
1649755320000|2022-04-12 09:22:00|13988.8|13986.8|13988.9|13986.9|13989.8|13987.8|13988.7|13986.7|46
1649755330000|2022-04-12 09:22:10|13989.7|13987.7|13990.2|13988.2|13990.7|13988.7|13988.8|13986.8|21
1649755340000|2022-04-12 09:22:20|13990.4|13988.4|13990.4|13988.4|13991.4|13989.4|13990.2|13988.2|19
1649755350000|2022-04-12 09:22:30|13990.5|13988.5|13993.9|13991.9|13994|13992|13990.4|13988.4|31
1649755360000|2022-04-12 09:22:40|13994|13992|13995.5|13993.5|13995.9|13993.9|13993.7|13991.7|40
1649755370000|2022-04-12 09:22:50|13995.2|13993.2|13994.9|13992.9|13995.7|13993.7|13994.8|13992.8|26
1649755380000|2022-04-12 09:23:00|13995|13993|13994.7|13992.7|13995.7|13993.7|13993.8|13991.8|20
1649755390000|2022-04-12 09:23:10|13994.8|13992.8|13995.2|13993.2|13995.5|13993.5|13994.2|13992.2|12
1649755400000|2022-04-12 09:23:20|13995.3|13993.3|13993.7|13991.7|13995.4|13993.4|13993.4|13991.4|23
1649755410000|2022-04-12 09:23:30|13993.5|13991.5|13995.2|13993.2|13995.4|13993.4|13993.5|13991.5|17
1649755420000|2022-04-12 09:23:40|13995.4|13993.4|13994.5|13992.5|13995.9|13993.9|13991.9|13989.9|65
1649755430000|2022-04-12 09:23:50|13994.8|13992.8|13994.9|13992.9|13995.7|13993.7|13994|13992|28
1649755440000|2022-04-12 09:24:00|13995|13993|13993.9|13991.9|13995|13993|13993.3|13991.3|7
1649755450000|2022-04-12 09:24:10|13994.2|13992.2|13995.3|13993.3|13995.3|13993.3|13994.2|13992.2|12
1649755460000|2022-04-12 09:24:20|13995.2|13993.2|13995.5|13993.5|13995.7|13993.7|13995.2|13993.2|9
1649755470000|2022-04-12 09:24:30|13995.4|13993.4|13994.7|13992.7|13995.4|13993.4|13994.4|13992.4|6
1649755480000|2022-04-12 09:24:40|13994.4|13992.4|13995.8|13993.8|13996|13994|13994.3|13992.3|18
1649755490000|2022-04-12 09:24:50|13996.2|13994.2|13995.3|13993.3|13996.4|13994.4|13994.9|13992.9|134
1649755500000|2022-04-12 09:25:00|13995|13993|13995.3|13993.3|13995.3|13993.3|13994.3|13992.3|20
1649755510000|2022-04-12 09:25:10|13995.4|13993.4|13995|13993|13995.5|13993.5|13995|13993|4
1649755520000|2022-04-12 09:25:20|13995.2|13993.2|13994.5|13992.5|13995.5|13993.5|13994.4|13992.4|18
1649755530000|2022-04-12 09:25:30|13994.2|13992.2|13994.9|13992.9|13995.2|13993.2|13993.9|13991.9|8
1649755540000|2022-04-12 09:25:40|13995|13993|13994.7|13992.7|13995.2|13993.2|13994.5|13992.5|6
1649755550000|2022-04-12 09:25:50|13994.9|13992.9|13994.7|13992.7|13995.2|13993.2|13994.4|13992.4|9
1649755560000|2022-04-12 09:26:00|13994.5|13992.5|13994.7|13992.7|13995|13993|13993.9|13991.9|31
1649755570000|2022-04-12 09:26:10|13994.8|13992.8|14001.2|13999.2|14001.2|13999.2|13994.7|13992.7|243
1649755580000|2022-04-12 09:26:20|14001|13999|13998.5|13996.5|14001.2|13999.2|13998.4|13996.4|45
1649755590000|2022-04-12 09:26:30|13998.4|13996.4|13999.2|13997.2|13999.2|13997.2|13997.8|13995.8|20
1649755600000|2022-04-12 09:26:40|13999.3|13997.3|13999.2|13997.2|14000.3|13998.3|13998.9|13996.9|38
1649755610000|2022-04-12 09:26:50|13999|13997|13994.7|13992.7|13999.4|13997.4|13994.2|13992.2|81
1649755620000|2022-04-12 09:27:00|13994.9|13992.9|13994|13992|13994.9|13992.9|13992.9|13990.9|21
1649755630000|2022-04-12 09:27:10|13994.2|13992.2|13995.4|13993.4|13997.2|13995.2|13992.2|13990.2|49
1649755640000|2022-04-12 09:27:20|13994.9|13992.9|13996|13994|13996.7|13994.7|13994.9|13992.9|10
1649755650000|2022-04-12 09:27:30|13996.4|13994.4|13999.9|13997.9|14000.4|13998.4|13995.9|13993.9|70
1649755660000|2022-04-12 09:27:40|13999.8|13997.8|14001.3|13999.3|14001.3|13999.3|13999.4|13997.4|122
1649755670000|2022-04-12 09:27:50|14000.2|13998.2|14000|13998|14001.3|13999.3|13999.5|13997.5|54
1649755680000|2022-04-12 09:28:00|13999.9|13997.9|14000.7|13998.7|14000.9|13998.9|13999.4|13997.4|8
1649755690000|2022-04-12 09:28:10|14000.8|13998.8|14002.9|14000.9|14003|14001|13999.9|13997.9|37
1649755700000|2022-04-12 09:28:20|14003|14001|14005.8|14003.8|14006|14004|14002.9|14000.9|45
1649755710000|2022-04-12 09:28:30|14005.9|14003.9|14006.2|14004.2|14006.2|14004.2|14005.2|14003.2|34
1649755720000|2022-04-12 09:28:40|14006|14004|14006.3|14004.3|14006.3|14004.3|14005.4|14003.4|27
1649755730000|2022-04-12 09:28:50|14006.9|14004.9|14007.8|14005.8|14008.3|14006.3|14006.9|14004.9|65
1649755740000|2022-04-12 09:29:00|14007.7|14005.7|14006.8|14004.8|14007.7|14005.7|14005.8|14003.8|26
1649755750000|2022-04-12 09:29:10|14006.7|14004.7|14007.9|14005.9|14007.9|14005.9|14006.7|14004.7|11
1649755760000|2022-04-12 09:29:20|14007.8|14005.8|14006|14004|14007.9|14005.9|14004.5|14002.5|25
1649755770000|2022-04-12 09:29:30|14005.9|14003.9|14004.9|14002.9|14006.2|14004.2|14004.7|14002.7|6
1649755780000|2022-04-12 09:29:40|14004.8|14002.8|14003.2|14001.2|14005|14003|14002.9|14000.9|36
1649755790000|2022-04-12 09:29:50|14003|14001|14004.4|14002.4|14005.2|14003.2|14002.7|14000.7|19
1649755800000|2022-04-12 09:30:00|14004.3|14002.3|14007.2|14005.2|14007.2|14005.2|14003.7|14001.7|26
1649755810000|2022-04-12 09:30:10|14007.3|14005.3|14007.9|14005.9|14008|14006|14007.3|14005.3|18
1649755820000|2022-04-12 09:30:20|14007.7|14005.7|14006.9|14004.9|14007.9|14005.9|14006.8|14004.8|17
1649755830000|2022-04-12 09:30:30|14007|14005|14007.2|14005.2|14007.3|14005.3|14006.4|14004.4|8
1649755840000|2022-04-12 09:30:40|14006.3|14004.3|14006.5|14004.5|14006.8|14004.8|14005.7|14003.7|14
1649755850000|2022-04-12 09:30:50|14006.7|14004.7|14007.9|14005.9|14008.2|14006.2|14006.2|14004.2|16
1649755860000|2022-04-12 09:31:00|14007.8|14005.8|14006|14004|14008.5|14006.5|14005.8|14003.8|58
1649755870000|2022-04-12 09:31:10|14005.9|14003.9|14005.9|14003.9|14006.2|14004.2|14005.3|14003.3|25
1649755880000|2022-04-12 09:31:20|14005.8|14003.8|14007.3|14005.3|14007.5|14005.5|14005.4|14003.4|18
1649755890000|2022-04-12 09:31:30|14007|14005|14006.9|14004.9|14007|14005|14006.3|14004.3|18
1649755900000|2022-04-12 09:31:40|14007|14005|14005.9|14003.9|14007|14005|14005.4|14003.4|24
1649755910000|2022-04-12 09:31:50|14006.8|14004.8|14010.7|14008.7|14010.8|14008.8|14006.5|14004.5|73
1649755920000|2022-04-12 09:32:00|14010.5|14008.5|14010.7|14008.7|14011.3|14009.3|14010.2|14008.2|25
1649755930000|2022-04-12 09:32:10|14012.3|14010.3|14015.4|14013.4|14015.7|14013.7|14012.3|14010.3|101
1649755940000|2022-04-12 09:32:20|14015.5|14013.5|14014.2|14012.2|14018.4|14016.4|14013.4|14011.4|107
1649755950000|2022-04-12 09:32:30|14013.9|14011.9|14011.7|14009.7|14015|14013|14011.7|14009.7|40
1649755960000|2022-04-12 09:32:40|14011.8|14009.8|14014.3|14012.3|14014.7|14012.7|14011.8|14009.8|23
1649755970000|2022-04-12 09:32:50|14014.2|14012.2|14013.3|14011.3|14014.2|14012.2|14012|14010|9
1649755980000|2022-04-12 09:33:00|14013.4|14011.4|14011.9|14009.9|14013.5|14011.5|14011.9|14009.9|11
1649755990000|2022-04-12 09:33:10|14012|14010|14009.9|14007.9|14012.4|14010.4|14009.9|14007.9|51
1649756000000|2022-04-12 09:33:20|14010|14008|14010.7|14008.7|14011.5|14009.5|14010|14008|13
1649756010000|2022-04-12 09:33:30|14010.8|14008.8|14010.9|14008.9|14010.9|14008.9|14009.8|14007.8|13
1649756020000|2022-04-12 09:33:40|14011|14009|14010.2|14008.2|14011|14009|14009.9|14007.9|10
1649756030000|2022-04-12 09:33:50|14010.4|14008.4|14010.7|14008.7|14010.7|14008.7|14009.4|14007.4|14
1649756040000|2022-04-12 09:34:00|14010.4|14008.4|14010.4|14008.4|14011.3|14009.3|14010.2|14008.2|4
1649756050000|2022-04-12 09:34:10|14010.3|14008.3|14009.8|14007.8|14010.3|14008.3|14009.7|14007.7|6
1649756060000|2022-04-12 09:34:20|14009.9|14007.9|14011.9|14009.9|14012.5|14010.5|14009.5|14007.5|23
1649756070000|2022-04-12 09:34:30|14012.2|14010.2|14012.4|14010.4|14012.9|14010.9|14011.9|14009.9|9
1649756080000|2022-04-12 09:34:40|14012.5|14010.5|14011.7|14009.7|14012.8|14010.8|14010.8|14008.8|5
1649756090000|2022-04-12 09:34:50|14011.5|14009.5|14012.4|14010.4|14012.5|14010.5|14010.7|14008.7|5
1649756100000|2022-04-12 09:35:00|14012.7|14010.7|14012.7|14010.7|14013.4|14011.4|14012.4|14010.4|7
1649756110000|2022-04-12 09:35:10|14012.5|14010.5|14010.8|14008.8|14013.2|14011.2|14010.8|14008.8|13
1649756120000|2022-04-12 09:35:20|14010.4|14008.4|14010.3|14008.3|14010.8|14008.8|14009.9|14007.9|20
1649756130000|2022-04-12 09:35:30|14010.2|14008.2|14009.8|14007.8|14010.9|14008.9|14009.7|14007.7|5
1649756140000|2022-04-12 09:35:40|14009.9|14007.9|14009.2|14007.2|14009.9|14007.9|14008.9|14006.9|15
1649756150000|2022-04-12 09:35:50|14008.9|14006.9|14010.8|14008.8|14011.5|14009.5|14008.9|14006.9|8
1649756160000|2022-04-12 09:36:00|14010.7|14008.7|14012.2|14010.2|14012.7|14010.7|14010.7|14008.7|19
1649756170000|2022-04-12 09:36:10|14012|14010|14013.2|14011.2|14013.7|14011.7|14011.9|14009.9|14
1649756180000|2022-04-12 09:36:20|14013.3|14011.3|14014|14012|14014|14012|14012.9|14010.9|15
1649756190000|2022-04-12 09:36:30|14013.9|14011.9|14013.2|14011.2|14014.2|14012.2|14012.9|14010.9|15
1649756200000|2022-04-12 09:36:40|14013|14011|14015.2|14013.2|14015.8|14013.8|14013|14011|22
1649756210000|2022-04-12 09:36:50|14015.3|14013.3|14016.2|14014.2|14016.2|14014.2|14014.9|14012.9|24
1649756220000|2022-04-12 09:37:00|14016|14014|14015.5|14013.5|14016|14014|14015.2|14013.2|21
1649756230000|2022-04-12 09:37:10|14015.4|14013.4|14015.2|14013.2|14016.3|14014.3|14015.2|14013.2|28
1649756240000|2022-04-12 09:37:20|14015.3|14013.3|14014.2|14012.2|14015.8|14013.8|14013.9|14011.9|38
1649756250000|2022-04-12 09:37:30|14014|14012|14011.9|14009.9|14014.2|14012.2|14010.9|14008.9|24
1649756260000|2022-04-12 09:37:40|14011.8|14009.8|14013.9|14011.9|14014.2|14012.2|14011.8|14009.8|7
1649756270000|2022-04-12 09:37:50|14014|14012|14014.2|14012.2|14014.3|14012.3|14013.9|14011.9|3
1649756280000|2022-04-12 09:38:00|14014.4|14012.4|14014.4|14012.4|14015|14013|14014.2|14012.2|9
1649756290000|2022-04-12 09:38:10|14014.5|14012.5|14021.8|14019.8|14022|14020|14014.5|14012.5|187
1649756300000|2022-04-12 09:38:20|14021.9|14019.9|14018.7|14016.7|14021.9|14019.9|14017.7|14015.7|44
1649756310000|2022-04-12 09:38:30|14018.8|14016.8|14020.7|14018.7|14020.7|14018.7|14018.4|14016.4|34
1649756320000|2022-04-12 09:38:40|14020.5|14018.5|14018|14016|14021|14019|14017.8|14015.8|42
1649756330000|2022-04-12 09:38:50|14017.9|14015.9|14017.2|14015.2|14017.9|14015.9|14016.3|14014.3|26
1649756340000|2022-04-12 09:39:00|14017|14015|14016.2|14014.2|14018.2|14016.2|14015.4|14013.4|42
1649756350000|2022-04-12 09:39:10|14016.3|14014.3|14018|14016|14018.4|14016.4|14015.7|14013.7|31
1649756360000|2022-04-12 09:39:20|14018.7|14016.7|14019.4|14017.4|14019.4|14017.4|14017.9|14015.9|19
1649756370000|2022-04-12 09:39:30|14019.2|14017.2|14018.2|14016.2|14019.2|14017.2|14017.9|14015.9|13
1649756380000|2022-04-12 09:39:40|14018.3|14016.3|14015.9|14013.9|14018.3|14016.3|14015.4|14013.4|10
1649756390000|2022-04-12 09:39:50|14016|14014|14016.7|14014.7|14017|14015|14015.5|14013.5|27
1649756400000|2022-04-12 09:40:00|14016.8|14014.8|14016.9|14014.9|14017.8|14015.8|14016.7|14014.7|13
1649756410000|2022-04-12 09:40:10|14017|14015|14017.4|14015.4|14017.5|14015.5|14016.8|14014.8|8
1649756420000|2022-04-12 09:40:20|14017.8|14015.8|14019.8|14017.8|14021.9|14019.9|14017.8|14015.8|24
1649756430000|2022-04-12 09:40:30|14019.5|14017.5|14020|14018|14020|14018|14018.7|14016.7|10
1649756440000|2022-04-12 09:40:40|14020.2|14018.2|14019.9|14017.9|14020.9|14018.9|14019.7|14017.7|26
1649756450000|2022-04-12 09:40:50|14020.2|14018.2|14021|14019|14021.3|14019.3|14020|14018|15
1649756460000|2022-04-12 09:41:00|14021.3|14019.3|14020.3|14018.3|14021.4|14019.4|14018.7|14016.7|24
1649756470000|2022-04-12 09:41:10|14020.2|14018.2|14019.7|14017.7|14020.2|14018.2|14019.4|14017.4|2
1649756480000|2022-04-12 09:41:20|14019.8|14017.8|14018.9|14016.9|14019.9|14017.9|14018.7|14016.7|7
1649756490000|2022-04-12 09:41:30|14018.8|14016.8|14019.7|14017.7|14020.4|14018.4|14018.3|14016.3|15
1649756500000|2022-04-12 09:41:40|14019.3|14017.3|14020.7|14018.7|14021|14019|14019|14017|8
1649756510000|2022-04-12 09:41:50|14020.8|14018.8|14019.7|14017.7|14020.9|14018.9|14019.7|14017.7|6
1649756520000|2022-04-12 09:42:00|14019.5|14017.5|14019|14017|14020.2|14018.2|14018.9|14016.9|9
1649756530000|2022-04-12 09:42:10|14019.2|14017.2|14019.9|14017.9|14020.4|14018.4|14018.9|14016.9|12
1649756540000|2022-04-12 09:42:20|14020|14018|14020.4|14018.4|14020.9|14018.9|14019.9|14017.9|7
1649756550000|2022-04-12 09:42:30|14019.7|14017.7|14019.9|14017.9|14020|14018|14019.5|14017.5|23
1649756560000|2022-04-12 09:42:40|14019.7|14017.7|14020|14018|14020.5|14018.5|14019.5|14017.5|14
1649756570000|2022-04-12 09:42:50|14020.2|14018.2|14021|14019|14021.4|14019.4|14020|14018|11
1649756580000|2022-04-12 09:43:00|14020.9|14018.9|14021.4|14019.4|14021.4|14019.4|14020.2|14018.2|20
1649756590000|2022-04-12 09:43:10|14021.3|14019.3|14020.9|14018.9|14021.7|14019.7|14020.7|14018.7|25
1649756600000|2022-04-12 09:43:20|14021.2|14019.2|14020.7|14018.7|14021.5|14019.5|14020.3|14018.3|7
1649756610000|2022-04-12 09:43:30|14020.5|14018.5|14021.4|14019.4|14021.7|14019.7|14020.4|14018.4|11
1649756620000|2022-04-12 09:43:40|14021.5|14019.5|14022.3|14020.3|14022.4|14020.4|14021.5|14019.5|5
1649756630000|2022-04-12 09:43:50|14022.4|14020.4|14022.5|14020.5|14022.8|14020.8|14022.3|14020.3|18
1649756640000|2022-04-12 09:44:00|14022.4|14020.4|14022.2|14020.2|14022.4|14020.4|14022.2|14020.2|3
1649756650000|2022-04-12 09:44:10|14022.4|14020.4|14023.2|14021.2|14024.9|14022.9|14022.4|14020.4|67
1649756660000|2022-04-12 09:44:20|14023.3|14021.3|14023.8|14021.8|14023.9|14021.9|14022.7|14020.7|10
1649756670000|2022-04-12 09:44:30|14024|14022|14025|14023|14025.3|14023.3|14023.8|14021.8|10
1649756680000|2022-04-12 09:44:40|14025.3|14023.3|14025.4|14023.4|14025.9|14023.9|14024.8|14022.8|21
1649756690000|2022-04-12 09:44:50|14025.2|14023.2|14027.8|14025.8|14027.9|14025.9|14024.5|14022.5|87
1649756700000|2022-04-12 09:45:00|14027.7|14025.7|14028.7|14026.7|14029.4|14027.4|14027.5|14025.5|108
1649756710000|2022-04-12 09:45:10|14028.8|14026.8|14024|14022|14029.9|14027.9|14024|14022|41
1649756720000|2022-04-12 09:45:20|14023.8|14021.8|14023.5|14021.5|14025.3|14023.3|14023.5|14021.5|52
1649756730000|2022-04-12 09:45:30|14023.7|14021.7|14020.9|14018.9|14023.8|14021.8|14019.3|14017.3|185
1649756740000|2022-04-12 09:45:40|14021|14019|14025|14023|14025.9|14023.9|14020.7|14018.7|42
1649756750000|2022-04-12 09:45:50|14025.2|14023.2|14027.8|14025.8|14028.2|14026.2|14024.9|14022.9|29
1649756760000|2022-04-12 09:46:00|14027.5|14025.5|14026.7|14024.7|14027.9|14025.9|14025|14023|24
1649756770000|2022-04-12 09:46:10|14026.4|14024.4|14026.2|14024.2|14026.7|14024.7|14025.7|14023.7|20
1649756780000|2022-04-12 09:46:20|14026.3|14024.3|14025.4|14023.4|14026.4|14024.4|14025.4|14023.4|4
1649756790000|2022-04-12 09:46:30|14024.7|14022.7|14023.5|14021.5|14025.4|14023.4|14023.5|14021.5|14
1649756800000|2022-04-12 09:46:40|14023.7|14021.7|14023.3|14021.3|14024.2|14022.2|14022.3|14020.3|11
1649756810000|2022-04-12 09:46:50|14023.4|14021.4|14023.8|14021.8|14025.4|14023.4|14023.4|14021.4|24
1649756820000|2022-04-12 09:47:00|14023.9|14021.9|14024.5|14022.5|14025.9|14023.9|14023|14021|17
1649756830000|2022-04-12 09:47:10|14024.4|14022.4|14023.2|14021.2|14025.4|14023.4|14022.4|14020.4|24
1649756840000|2022-04-12 09:47:20|14023|14021|14023|14021|14023.8|14021.8|14022.3|14020.3|12
1649756850000|2022-04-12 09:47:30|14022.9|14020.9|14020|14018|14022.9|14020.9|14019.5|14017.5|31
1649756860000|2022-04-12 09:47:40|14020.2|14018.2|14021.2|14019.2|14022|14020|14020.2|14018.2|13
1649756870000|2022-04-12 09:47:50|14021.3|14019.3|14020.4|14018.4|14021.4|14019.4|14020|14018|9
1649756880000|2022-04-12 09:48:00|14020|14018|14020.3|14018.3|14020.5|14018.5|14019.8|14017.8|8
1649756890000|2022-04-12 09:48:10|14019.7|14017.7|14021|14019|14021.3|14019.3|14019.7|14017.7|9
1649756900000|2022-04-12 09:48:20|14020.7|14018.7|14019|14017|14021.4|14019.4|14018.5|14016.5|13
1649756910000|2022-04-12 09:48:30|14018.9|14016.9|14018|14016|14019.4|14017.4|14016.9|14014.9|23
1649756920000|2022-04-12 09:48:40|14018.2|14016.2|14018|14016|14018.7|14016.7|14017.5|14015.5|19
1649756930000|2022-04-12 09:48:50|14018.3|14016.3|14018.3|14016.3|14018.4|14016.4|14018|14016|7
1649756940000|2022-04-12 09:49:00|14018.2|14016.2|14017.9|14015.9|14018.3|14016.3|14017.7|14015.7|6
1649756950000|2022-04-12 09:49:10|14017.8|14015.8|14017.8|14015.8|14018.2|14016.2|14017|14015|20
1649756960000|2022-04-12 09:49:20|14017.9|14015.9|14017.9|14015.9|14018.2|14016.2|14017.5|14015.5|10
1649756970000|2022-04-12 09:49:30|14018|14016|14018.4|14016.4|14018.8|14016.8|14017.7|14015.7|18
1649756980000|2022-04-12 09:49:40|14018.5|14016.5|14021.2|14019.2|14021.4|14019.4|14018.5|14016.5|23
1649756990000|2022-04-12 09:49:50|14021.3|14019.3|14020.5|14018.5|14021.5|14019.5|14020.2|14018.2|23
1649757000000|2022-04-12 09:50:00|14020.4|14018.4|14020.7|14018.7|14020.8|14018.8|14019.5|14017.5|10
1649757010000|2022-04-12 09:50:10|14020.8|14018.8|14021.8|14019.8|14023.8|14021.8|14020.4|14018.4|43
1649757020000|2022-04-12 09:50:20|14021.7|14019.7|14028|14026|14028|14026|14021.7|14019.7|64
1649757030000|2022-04-12 09:50:30|14028.2|14026.2|14027.9|14025.9|14028.9|14026.9|14027.2|14025.2|46
1649757040000|2022-04-12 09:50:40|14027.8|14025.8|14028.8|14026.8|14030.2|14028.2|14027.8|14025.8|24
1649757050000|2022-04-12 09:50:50|14028.9|14026.9|14028|14026|14029.5|14027.5|14027.5|14025.5|17
1649757060000|2022-04-12 09:51:00|14028.9|14026.9|14029.9|14027.9|14029.9|14027.9|14028.9|14026.9|9
1649757070000|2022-04-12 09:51:10|14030.3|14028.3|14029.2|14027.2|14030.7|14028.7|14029|14027|18
1649757080000|2022-04-12 09:51:20|14028.9|14026.9|14029.2|14027.2|14030.3|14028.3|14028.8|14026.8|11
1649757090000|2022-04-12 09:51:30|14029.3|14027.3|14030|14028|14030.2|14028.2|14029.3|14027.3|2
1649757100000|2022-04-12 09:51:40|14029.9|14027.9|14029.3|14027.3|14030.4|14028.4|14029|14027|28
1649757110000|2022-04-12 09:51:50|14029.2|14027.2|14027.9|14025.9|14030.5|14028.5|14027.4|14025.4|49
1649757120000|2022-04-12 09:52:00|14027.8|14025.8|14028.4|14026.4|14028.7|14026.7|14026.8|14024.8|12
1649757130000|2022-04-12 09:52:10|14028.3|14026.3|14028.5|14026.5|14029.3|14027.3|14028|14026|5
1649757140000|2022-04-12 09:52:20|14028.7|14026.7|14027.8|14025.8|14028.9|14026.9|14027.2|14025.2|11
1649757150000|2022-04-12 09:52:30|14027.9|14025.9|14027|14025|14027.9|14025.9|14026.8|14024.8|10
1649757160000|2022-04-12 09:52:40|14027.3|14025.3|14028|14026|14029.2|14027.2|14027|14025|18
1649757170000|2022-04-12 09:52:50|14028.2|14026.2|14029.4|14027.4|14030.4|14028.4|14027.9|14025.9|26
1649757180000|2022-04-12 09:53:00|14029.3|14027.3|14030.8|14028.8|14031.2|14029.2|14029|14027|18
1649757190000|2022-04-12 09:53:10|14030.9|14028.9|14031.4|14029.4|14031.5|14029.5|14030.4|14028.4|20
1649757200000|2022-04-12 09:53:20|14031.7|14029.7|14031.7|14029.7|14032.8|14030.8|14031.3|14029.3|84
1649757210000|2022-04-12 09:53:30|14031.8|14029.8|14032.2|14030.2|14032.2|14030.2|14030.7|14028.7|14
1649757220000|2022-04-12 09:53:40|14032|14030|14032.7|14030.7|14032.8|14030.8|14031.9|14029.9|17
1649757230000|2022-04-12 09:53:50|14032.4|14030.4|14034.4|14032.4|14034.7|14032.7|14032.4|14030.4|32
1649757240000|2022-04-12 09:54:00|14034.5|14032.5|14032.7|14030.7|14034.9|14032.9|14032.2|14030.2|52
1649757250000|2022-04-12 09:54:10|14032.5|14030.5|14032.9|14030.9|14033.4|14031.4|14032|14030|25
1649757260000|2022-04-12 09:54:20|14033.5|14031.5|14032.9|14030.9|14033.7|14031.7|14032.8|14030.8|14
1649757270000|2022-04-12 09:54:30|14032.8|14030.8|14031.4|14029.4|14032.8|14030.8|14031|14029|39
1649757280000|2022-04-12 09:54:40|14031.5|14029.5|14035.4|14033.4|14035.4|14033.4|14031.4|14029.4|42
1649757290000|2022-04-12 09:54:50|14035.5|14033.5|14039.2|14037.2|14039.9|14037.9|14035.3|14033.3|99
1649757300000|2022-04-12 09:55:00|14039|14037|14038.4|14036.4|14039.7|14037.7|14038.2|14036.2|31
1649757310000|2022-04-12 09:55:10|14038.5|14036.5|14040.3|14038.3|14040.4|14038.4|14038.3|14036.3|34
1649757320000|2022-04-12 09:55:20|14040.4|14038.4|14039.4|14037.4|14041.2|14039.2|14037.8|14035.8|115
1649757330000|2022-04-12 09:55:30|14039.3|14037.3|14035.4|14033.4|14039.3|14037.3|14034.3|14032.3|67
1649757340000|2022-04-12 09:55:40|14035.3|14033.3|14034.7|14032.7|14035.5|14033.5|14034.4|14032.4|14
1649757350000|2022-04-12 09:55:50|14034.8|14032.8|14035.2|14033.2|14035.5|14033.5|14034.3|14032.3|17
1649757360000|2022-04-12 09:56:00|14035|14033|14033.5|14031.5|14035.3|14033.3|14033.5|14031.5|40
1649757370000|2022-04-12 09:56:10|14033.3|14031.3|14032.8|14030.8|14033.9|14031.9|14032.8|14030.8|22
1649757380000|2022-04-12 09:56:20|14033.2|14031.2|14033.2|14031.2|14033.7|14031.7|14032.9|14030.9|18
1649757390000|2022-04-12 09:56:30|14033|14031|14031.3|14029.3|14033|14031|14031.2|14029.2|44
1649757400000|2022-04-12 09:56:40|14031.4|14029.4|14031.2|14029.2|14031.7|14029.7|14029.9|14027.9|40
1649757410000|2022-04-12 09:56:50|14031.3|14029.3|14030.7|14028.7|14031.5|14029.5|14030|14028|14
1649757420000|2022-04-12 09:57:00|14030.5|14028.5|14030.3|14028.3|14031.4|14029.4|14029.9|14027.9|20
1649757430000|2022-04-12 09:57:10|14030.2|14028.2|14031.2|14029.2|14031.8|14029.8|14030.2|14028.2|14
1649757440000|2022-04-12 09:57:20|14031|14029|14030.2|14028.2|14031|14029|14029|14027|31
1649757450000|2022-04-12 09:57:30|14029.3|14027.3|14028.7|14026.7|14029.7|14027.7|14027.5|14025.5|59
1649757460000|2022-04-12 09:57:40|14028.2|14026.2|14032.3|14030.3|14032.5|14030.5|14028.2|14026.2|71
1649757470000|2022-04-12 09:57:50|14032.4|14030.4|14033.4|14031.4|14034.2|14032.2|14032.3|14030.3|21
1649757480000|2022-04-12 09:58:00|14033.2|14031.2|14033.9|14031.9|14034.4|14032.4|14032.2|14030.2|59
1649757490000|2022-04-12 09:58:10|14034|14032|14033.7|14031.7|14034|14032|14032.9|14030.9|13
1649757500000|2022-04-12 09:58:20|14033.8|14031.8|14034.9|14032.9|14035.5|14033.5|14033.8|14031.8|23
1649757510000|2022-04-12 09:58:30|14035.2|14033.2|14038.7|14036.7|14038.9|14036.9|14035|14033|62
1649757520000|2022-04-12 09:58:40|14038.4|14036.4|14036.7|14034.7|14038.4|14036.4|14036|14034|28
1649757530000|2022-04-12 09:58:50|14037|14035|14037.4|14035.4|14038.3|14036.3|14035.9|14033.9|36
1649757540000|2022-04-12 09:59:00|14037.5|14035.5|14032.2|14030.2|14037.7|14035.7|14032.2|14030.2|17
1649757550000|2022-04-12 09:59:10|14031.9|14029.9|14029.4|14027.4|14031.9|14029.9|14028.8|14026.8|35
1649757560000|2022-04-12 09:59:20|14029.5|14027.5|14029.2|14027.2|14029.5|14027.5|14028.7|14026.7|17
1649757570000|2022-04-12 09:59:30|14029.3|14027.3|14025.9|14023.9|14029.3|14027.3|14024.9|14022.9|94
1649757580000|2022-04-12 09:59:40|14025.8|14023.8|14026.7|14024.7|14026.7|14024.7|14024.9|14022.9|15
1649757590000|2022-04-12 09:59:50|14026.5|14024.5|14026.7|14024.7|14027.3|14025.3|14026.4|14024.4|17
1649757600000|2022-04-12 10:00:00|14026.8|14024.8|14029.3|14027.3|14029.8|14027.8|14025.7|14023.7|42
1649757610000|2022-04-12 10:00:10|14029.7|14027.7|14027.9|14025.9|14029.7|14027.7|14027.8|14025.8|12
1649757620000|2022-04-12 10:00:20|14027.7|14025.7|14028.7|14026.7|14030|14028|14027.7|14025.7|25
1649757630000|2022-04-12 10:00:30|14028.5|14026.5|14030.9|14028.9|14031.5|14029.5|14027.5|14025.5|41
1649757640000|2022-04-12 10:00:40|14031|14029|14030.7|14028.7|14034|14032|14030|14028|46
1649757650000|2022-04-12 10:00:50|14030.5|14028.5|14029.8|14027.8|14030.5|14028.5|14027.8|14025.8|55
1649757660000|2022-04-12 10:01:00|14029.9|14027.9|14029.4|14027.4|14030.2|14028.2|14028.7|14026.7|26
1649757670000|2022-04-12 10:01:10|14029.5|14027.5|14031.7|14029.7|14032.2|14030.2|14029.5|14027.5|12
1649757680000|2022-04-12 10:01:20|14032.2|14030.2|14032.4|14030.4|14032.4|14030.4|14030.9|14028.9|8
1649757690000|2022-04-12 10:01:30|14031.8|14029.8|14029.5|14027.5|14032.2|14030.2|14029.4|14027.4|14
1649757700000|2022-04-12 10:01:40|14029.4|14027.4|14031.8|14029.8|14032.7|14030.7|14028.9|14026.9|41
1649757710000|2022-04-12 10:01:50|14031.7|14029.7|14032.2|14030.2|14032.3|14030.3|14030.8|14028.8|8
1649757720000|2022-04-12 10:02:00|14032|14030|14031.9|14029.9|14032.8|14030.8|14030.9|14028.9|12
1649757730000|2022-04-12 10:02:10|14032|14030|14034.4|14032.4|14035.4|14033.4|14031.9|14029.9|34
1649757740000|2022-04-12 10:02:20|14034.3|14032.3|14034.8|14032.8|14035.4|14033.4|14033.7|14031.7|24
1649757750000|2022-04-12 10:02:30|14034.7|14032.7|14034|14032|14034.8|14032.8|14034|14032|0
1649757760000|2022-04-12 10:02:40|14034.3|14032.3|14035.2|14033.2|14035.2|14033.2|14033.7|14031.7|13
1649757770000|2022-04-12 10:02:50|14035.8|14033.8|14038.7|14036.7|14039.9|14037.9|14035.8|14033.8|117
1649757780000|2022-04-12 10:03:00|14038.4|14036.4|14040.2|14038.2|14040.7|14038.7|14037.4|14035.4|55
1649757790000|2022-04-12 10:03:10|14040|14038|14038.7|14036.7|14040.5|14038.5|14037.8|14035.8|52
1649757800000|2022-04-12 10:03:20|14038.5|14036.5|14038|14036|14039|14037|14037.9|14035.9|7
1649757810000|2022-04-12 10:03:30|14038.2|14036.2|14034.2|14032.2|14038.2|14036.2|14033.9|14031.9|97
1649757820000|2022-04-12 10:03:40|14034|14032|14033.7|14031.7|14034|14032|14032.9|14030.9|22
1649757830000|2022-04-12 10:03:50|14033.5|14031.5|14033.8|14031.8|14034.2|14032.2|14032.9|14030.9|14
1649757840000|2022-04-12 10:04:00|14033.7|14031.7|14031.2|14029.2|14034.2|14032.2|14031|14029|18
1649757850000|2022-04-12 10:04:10|14031|14029|14032.2|14030.2|14033.4|14031.4|14030.2|14028.2|24
1649757860000|2022-04-12 10:04:20|14032|14030|14031.4|14029.4|14032.3|14030.3|14031.4|14029.4|8
1649757870000|2022-04-12 10:04:30|14031.3|14029.3|14030.3|14028.3|14031.7|14029.7|14029.8|14027.8|19
1649757880000|2022-04-12 10:04:40|14029.4|14027.4|14030|14028|14030|14028|14028.3|14026.3|31
1649757890000|2022-04-12 10:04:50|14029.9|14027.9|14028.7|14026.7|14029.9|14027.9|14028.5|14026.5|11
1649757900000|2022-04-12 10:05:00|14028.5|14026.5|14028.5|14026.5|14029.3|14027.3|14028.3|14026.3|28
1649757910000|2022-04-12 10:05:10|14028.9|14026.9|14027|14025|14029|14027|14026.7|14024.7|17
1649757920000|2022-04-12 10:05:20|14026.9|14024.9|14027.9|14025.9|14028.3|14026.3|14026.4|14024.4|11
1649757930000|2022-04-12 10:05:30|14027.8|14025.8|14029.3|14027.3|14030.2|14028.2|14026.4|14024.4|19
1649757940000|2022-04-12 10:05:40|14029.2|14027.2|14028.4|14026.4|14029.2|14027.2|14026.9|14024.9|22
1649757950000|2022-04-12 10:05:50|14027.2|14025.2|14025.2|14023.2|14027.3|14025.3|14025.2|14023.2|22
1649757960000|2022-04-12 10:06:00|14025.3|14023.3|14024.3|14022.3|14025.9|14023.9|14024.2|14022.2|41
1649757970000|2022-04-12 10:06:10|14024.4|14022.4|14023.8|14021.8|14024.4|14022.4|14022.8|14020.8|29
1649757980000|2022-04-12 10:06:20|14023.7|14021.7|14023.7|14021.7|14024.2|14022.2|14023.4|14021.4|16
1649757990000|2022-04-12 10:06:30|14023.8|14021.8|14021.5|14019.5|14023.8|14021.8|14021.4|14019.4|24
1649758000000|2022-04-12 10:06:40|14021|14019|14021.3|14019.3|14021.8|14019.8|14020.7|14018.7|23
1649758010000|2022-04-12 10:06:50|14021.2|14019.2|14021.3|14019.3|14022.5|14020.5|14021.2|14019.2|28
1649758020000|2022-04-12 10:07:00|14021|14019|14021.3|14019.3|14021.4|14019.4|14019.4|14017.4|32
1649758030000|2022-04-12 10:07:10|14021.2|14019.2|14021.3|14019.3|14021.3|14019.3|14020.9|14018.9|10
1649758040000|2022-04-12 10:07:20|14021.2|14019.2|14021.4|14019.4|14021.5|14019.5|14020.7|14018.7|28
1649758050000|2022-04-12 10:07:30|14021.5|14019.5|14022.4|14020.4|14023.5|14021.5|14021.5|14019.5|43
1649758060000|2022-04-12 10:07:40|14022|14020|14022.7|14020.7|14022.8|14020.8|14021.8|14019.8|13
1649758070000|2022-04-12 10:07:50|14022.5|14020.5|14022.9|14020.9|14023|14021|14022.4|14020.4|12
1649758080000|2022-04-12 10:08:00|14023.2|14021.2|14022.4|14020.4|14023.8|14021.8|14022|14020|17
1649758090000|2022-04-12 10:08:10|14022.3|14020.3|14023.4|14021.4|14023.4|14021.4|14020|14018|35
1649758100000|2022-04-12 10:08:20|14024|14022|14025.9|14023.9|14026|14024|14024|14022|38
1649758110000|2022-04-12 10:08:30|14025.8|14023.8|14026.2|14024.2|14026.4|14024.4|14025|14023|21
1649758120000|2022-04-12 10:08:40|14025.9|14023.9|14027.4|14025.4|14027.4|14025.4|14025.2|14023.2|17
1649758130000|2022-04-12 10:08:50|14027.5|14025.5|14028.9|14026.9|14031|14029|14027.4|14025.4|20
1649758140000|2022-04-12 10:09:00|14029.2|14027.2|14028.3|14026.3|14029.2|14027.2|14026.9|14024.9|11
1649758150000|2022-04-12 10:09:10|14028.7|14026.7|14029.5|14027.5|14030.3|14028.3|14028.7|14026.7|16
1649758160000|2022-04-12 10:09:20|14029.4|14027.4|14028.4|14026.4|14029.7|14027.7|14028.3|14026.3|11
1649758170000|2022-04-12 10:09:30|14028.2|14026.2|14026.9|14024.9|14028.3|14026.3|14026.8|14024.8|16
1649758180000|2022-04-12 10:09:40|14026.4|14024.4|14026.2|14024.2|14027.7|14025.7|14025.9|14023.9|30
1649758190000|2022-04-12 10:09:50|14026|14024|14027.4|14025.4|14027.5|14025.5|14026|14024|14
1649758200000|2022-04-12 10:10:00|14027.3|14025.3|14026.8|14024.8|14027.4|14025.4|14026.4|14024.4|11
1649758210000|2022-04-12 10:10:10|14026.7|14024.7|14025.4|14023.4|14026.7|14024.7|14025.4|14023.4|6
1649758220000|2022-04-12 10:10:20|14024.8|14022.8|14023.7|14021.7|14024.9|14022.9|14022.5|14020.5|29
1649758230000|2022-04-12 10:10:30|14023.8|14021.8|14020|14018|14024.3|14022.3|14019.9|14017.9|25
1649758240000|2022-04-12 10:10:40|14020.2|14018.2|14020.4|14018.4|14020.8|14018.8|14019.8|14017.8|28
1649758250000|2022-04-12 10:10:50|14020.7|14018.7|14019.9|14017.9|14021|14019|14019.8|14017.8|10
1649758260000|2022-04-12 10:11:00|14020|14018|14019.7|14017.7|14021.7|14019.7|14019.5|14017.5|27
1649758270000|2022-04-12 10:11:10|14019.4|14017.4|14020.5|14018.5|14021.9|14019.9|14019.4|14017.4|17
1649758280000|2022-04-12 10:11:20|14020.4|14018.4|14021.7|14019.7|14021.9|14019.9|14020.2|14018.2|10
1649758290000|2022-04-12 10:11:30|14021.8|14019.8|14022.8|14020.8|14025.4|14023.4|14021.8|14019.8|43
1649758300000|2022-04-12 10:11:40|14023.2|14021.2|14024.8|14022.8|14025.4|14023.4|14023|14021|10
1649758310000|2022-04-12 10:11:50|14024.9|14022.9|14025|14023|14025.9|14023.9|14024.8|14022.8|17
1649758320000|2022-04-12 10:12:00|14024.8|14022.8|14024.5|14022.5|14024.9|14022.9|14023.2|14021.2|10
1649758330000|2022-04-12 10:12:10|14024.4|14022.4|14025.2|14023.2|14027.7|14025.7|14024.4|14022.4|15
1649758340000|2022-04-12 10:12:20|14025|14023|14025.9|14023.9|14026.4|14024.4|14025|14023|16
1649758350000|2022-04-12 10:12:30|14026|14024|14027.2|14025.2|14028.2|14026.2|14025.9|14023.9|16
1649758360000|2022-04-12 10:12:40|14026.5|14024.5|14026.7|14024.7|14027.4|14025.4|14026.4|14024.4|8
1649758370000|2022-04-12 10:12:50|14026.8|14024.8|14026.7|14024.7|14026.9|14024.9|14024.8|14022.8|37
1649758380000|2022-04-12 10:13:00|14026.5|14024.5|14025.7|14023.7|14026.8|14024.8|14024.4|14022.4|15
1649758390000|2022-04-12 10:13:10|14025.5|14023.5|14029|14027|14029.9|14027.9|14024.9|14022.9|25
1649758400000|2022-04-12 10:13:20|14029.2|14027.2|14029|14027|14029.5|14027.5|14028.7|14026.7|3
1649758410000|2022-04-12 10:13:30|14029.2|14027.2|14033.2|14031.2|14034.2|14032.2|14029|14027|61
1649758420000|2022-04-12 10:13:40|14033.3|14031.3|14031.8|14029.8|14033.8|14031.8|14031.4|14029.4|15
1649758430000|2022-04-12 10:13:50|14032.2|14030.2|14031.3|14029.3|14032.2|14030.2|14030.9|14028.9|6
1649758440000|2022-04-12 10:14:00|14031.4|14029.4|14028.3|14026.3|14032.2|14030.2|14027|14025|13
1649758450000|2022-04-12 10:14:10|14028.4|14026.4|14027.2|14025.2|14028.8|14026.8|14027|14025|4
1649758460000|2022-04-12 10:14:20|14027|14025|14023.8|14021.8|14027|14025|14022.8|14020.8|34
1649758470000|2022-04-12 10:14:30|14023.9|14021.9|14024.8|14022.8|14024.9|14022.9|14023.9|14021.9|7
1649758480000|2022-04-12 10:14:40|14024.4|14022.4|14023.8|14021.8|14024.4|14022.4|14022|14020|27
1649758490000|2022-04-12 10:14:50|14023.9|14021.9|14021.8|14019.8|14024|14022|14021.8|14019.8|13
1649758500000|2022-04-12 10:15:00|14021|14019|14022.3|14020.3|14022.3|14020.3|14020.9|14018.9|30
1649758510000|2022-04-12 10:15:10|14022.4|14020.4|14019.4|14017.4|14022.5|14020.5|14019|14017|25
1649758520000|2022-04-12 10:15:20|14019.2|14017.2|14023|14021|14023.3|14021.3|14019.2|14017.2|33
1649758530000|2022-04-12 10:15:30|14023.2|14021.2|14020.4|14018.4|14023.2|14021.2|14020.2|14018.2|31
1649758540000|2022-04-12 10:15:40|14020.5|14018.5|14019.5|14017.5|14020.8|14018.8|14019.4|14017.4|26
1649758550000|2022-04-12 10:15:50|14019.4|14017.4|14021.9|14019.9|14022.4|14020.4|14018.9|14016.9|30
1649758560000|2022-04-12 10:16:00|14021.4|14019.4|14020.4|14018.4|14021.4|14019.4|14020|14018|14
1649758570000|2022-04-12 10:16:10|14020.5|14018.5|14019.7|14017.7|14020.7|14018.7|14019.5|14017.5|7
1649758580000|2022-04-12 10:16:20|14019.5|14017.5|14019.8|14017.8|14020|14018|14019|14017|10
1649758590000|2022-04-12 10:16:30|14019.9|14017.9|14019.8|14017.8|14020.3|14018.3|14019.5|14017.5|9
1649758600000|2022-04-12 10:16:40|14019.7|14017.7|14015.9|14013.9|14020.2|14018.2|14015.4|14013.4|62
1649758610000|2022-04-12 10:16:50|14016.4|14014.4|14015.9|14013.9|14016.5|14014.5|14015.2|14013.2|43
1649758620000|2022-04-12 10:17:00|14015.8|14013.8|14016.2|14014.2|14016.9|14014.9|14014.5|14012.5|95
1649758630000|2022-04-12 10:17:10|14016|14014|14014.5|14012.5|14016.5|14014.5|14014.5|14012.5|24
1649758640000|2022-04-12 10:17:20|14014.7|14012.7|14015.8|14013.8|14016.2|14014.2|14014.7|14012.7|27
1649758650000|2022-04-12 10:17:30|14015.2|14013.2|14017.4|14015.4|14018.5|14016.5|14014.7|14012.7|56
1649758660000|2022-04-12 10:17:40|14017.5|14015.5|14015|14013|14017.5|14015.5|14014.9|14012.9|13
1649758670000|2022-04-12 10:17:50|14015.2|14013.2|14015.4|14013.4|14015.9|14013.9|14014.9|14012.9|15
1649758680000|2022-04-12 10:18:00|14016|14014|14014.9|14012.9|14016|14014|14014.8|14012.8|10
1649758690000|2022-04-12 10:18:10|14015|14013|14015.2|14013.2|14015.5|14013.5|14014.7|14012.7|17
1649758700000|2022-04-12 10:18:20|14015.3|14013.3|14014.5|14012.5|14015.4|14013.4|14014.3|14012.3|16
1649758710000|2022-04-12 10:18:30|14014.4|14012.4|14009.2|14007.2|14014.4|14012.4|14008.4|14006.4|101
1649758720000|2022-04-12 10:18:40|14009|14007|14009.9|14007.9|14010.3|14008.3|14007.9|14005.9|35
1649758730000|2022-04-12 10:18:50|14009.8|14007.8|14009.8|14007.8|14009.9|14007.9|14009.2|14007.2|14
1649758740000|2022-04-12 10:19:00|14009.5|14007.5|14010.4|14008.4|14011.3|14009.3|14009.3|14007.3|62
1649758750000|2022-04-12 10:19:10|14010.5|14008.5|14009.3|14007.3|14010.5|14008.5|14009.3|14007.3|10
1649758760000|2022-04-12 10:19:20|14009.5|14007.5|14009.7|14007.7|14009.7|14007.7|14007.9|14005.9|21
1649758770000|2022-04-12 10:19:30|14009.8|14007.8|14011.4|14009.4|14011.4|14009.4|14009.8|14007.8|17
1649758780000|2022-04-12 10:19:40|14011.3|14009.3|14009.2|14007.2|14011.9|14009.9|14009.2|14007.2|25
1649758790000|2022-04-12 10:19:50|14009|14007|14009.8|14007.8|14010.7|14008.7|14008.9|14006.9|14
1649758800000|2022-04-12 10:20:00|14009.9|14007.9|14010.9|14008.9|14011.4|14009.4|14009.7|14007.7|9
1649758810000|2022-04-12 10:20:10|14010.8|14008.8|14008.2|14006.2|14010.8|14008.8|14007.8|14005.8|34
1649758820000|2022-04-12 10:20:20|14008.3|14006.3|14005.8|14003.8|14008.3|14006.3|14005.2|14003.2|65
1649758830000|2022-04-12 10:20:30|14005.4|14003.4|14004.2|14002.2|14005.7|14003.7|14003.9|14001.9|46
1649758840000|2022-04-12 10:20:40|14004.3|14002.3|14005.2|14003.2|14005.9|14003.9|14004.2|14002.2|34
1649758850000|2022-04-12 10:20:50|14005.5|14003.5|14005.9|14003.9|14007.7|14005.7|14005.3|14003.3|31
1649758860000|2022-04-12 10:21:00|14006|14004|14008|14006|14008.2|14006.2|14005.7|14003.7|18
1649758870000|2022-04-12 10:21:10|14007.8|14005.8|14008.2|14006.2|14008.2|14006.2|14007.7|14005.7|4
1649758880000|2022-04-12 10:21:20|14008.4|14006.4|14007.7|14005.7|14008.7|14006.7|14007.5|14005.5|13
1649758890000|2022-04-12 10:21:30|14007.9|14005.9|14007.9|14005.9|14008.2|14006.2|14006.9|14004.9|9
1649758900000|2022-04-12 10:21:40|14007.8|14005.8|14008.8|14006.8|14009.3|14007.3|14007.2|14005.2|22
1649758910000|2022-04-12 10:21:50|14008.7|14006.7|14012|14010|14012.4|14010.4|14008.4|14006.4|45
1649758920000|2022-04-12 10:22:00|14012.2|14010.2|14013.7|14011.7|14014.7|14012.7|14012|14010|36
1649758930000|2022-04-12 10:22:10|14013.5|14011.5|14013.3|14011.3|14014.4|14012.4|14012.5|14010.5|29
1649758940000|2022-04-12 10:22:20|14013.2|14011.2|14013.7|14011.7|14014.3|14012.3|14012.5|14010.5|24
1649758950000|2022-04-12 10:22:30|14013.5|14011.5|14014.4|14012.4|14014.8|14012.8|14013.2|14011.2|17
1649758960000|2022-04-12 10:22:40|14014.3|14012.3|14014.2|14012.2|14014.5|14012.5|14013.4|14011.4|11
1649758970000|2022-04-12 10:22:50|14014|14012|14012.3|14010.3|14014.2|14012.2|14012.2|14010.2|7
1649758980000|2022-04-12 10:23:00|14012.2|14010.2|14010.2|14008.2|14012.4|14010.4|14010.2|14008.2|52
1649758990000|2022-04-12 10:23:10|14010.3|14008.3|14012.7|14010.7|14013.3|14011.3|14009.4|14007.4|13
1649759000000|2022-04-12 10:23:20|14012.4|14010.4|14010.4|14008.4|14012.7|14010.7|14010.2|14008.2|10
1649759010000|2022-04-12 10:23:30|14010.5|14008.5|14008.7|14006.7|14010.7|14008.7|14007.8|14005.8|17
1649759020000|2022-04-12 10:23:40|14008.8|14006.8|14009.2|14007.2|14009.2|14007.2|14006.8|14004.8|17
1649759030000|2022-04-12 10:23:50|14009.3|14007.3|14008|14006|14009.7|14007.7|14008|14006|3
1649759040000|2022-04-12 10:24:00|14007.9|14005.9|14007|14005|14008.5|14006.5|14006.7|14004.7|10
1649759050000|2022-04-12 10:24:10|14007.2|14005.2|14004.7|14002.7|14007.4|14005.4|14004.4|14002.4|33
1649759060000|2022-04-12 10:24:20|14004.4|14002.4|14006|14004|14006.5|14004.5|14004.3|14002.3|23
1649759070000|2022-04-12 10:24:30|14006.2|14004.2|14006.9|14004.9|14007.8|14005.8|14006|14004|12
1649759080000|2022-04-12 10:24:40|14006.7|14004.7|14009.3|14007.3|14009.4|14007.4|14006.7|14004.7|20
1649759090000|2022-04-12 10:24:50|14009.7|14007.7|14009.7|14007.7|14010|14008|14009|14007|11
1649759100000|2022-04-12 10:25:00|14009.8|14007.8|14005.9|14003.9|14010.4|14008.4|14005.9|14003.9|18
1649759110000|2022-04-12 10:25:10|14005.8|14003.8|14005.2|14003.2|14006.5|14004.5|14004.4|14002.4|19
1649759120000|2022-04-12 10:25:20|14005.3|14003.3|14004.2|14002.2|14005.7|14003.7|14003.4|14001.4|44
1649759130000|2022-04-12 10:25:30|14004|14002|14006.2|14004.2|14006.2|14004.2|14003.7|14001.7|11
1649759140000|2022-04-12 10:25:40|14005.9|14003.9|14005.3|14003.3|14006.2|14004.2|14005.2|14003.2|8
1649759150000|2022-04-12 10:25:50|14005.4|14003.4|14005.2|14003.2|14005.9|14003.9|14004.9|14002.9|9
1649759160000|2022-04-12 10:26:00|14004.9|14002.9|14005.2|14003.2|14005.4|14003.4|14004.5|14002.5|8
1649759170000|2022-04-12 10:26:10|14005.3|14003.3|14005.7|14003.7|14005.7|14003.7|14005.3|14003.3|4
1649759180000|2022-04-12 10:26:20|14005.5|14003.5|14004.4|14002.4|14005.7|14003.7|14004.3|14002.3|20
1649759190000|2022-04-12 10:26:30|14004.3|14002.3|14004.4|14002.4|14004.5|14002.5|14003.7|14001.7|10
1649759200000|2022-04-12 10:26:40|14004.3|14002.3|14003.7|14001.7|14004.3|14002.3|14002.9|14000.9|22
1649759210000|2022-04-12 10:26:50|14003.5|14001.5|14003.8|14001.8|14004.2|14002.2|14003.2|14001.2|9
1649759220000|2022-04-12 10:27:00|14003.9|14001.9|14004.7|14002.7|14005.2|14003.2|14003|14001|19
1649759230000|2022-04-12 10:27:10|14004.5|14002.5|14004.8|14002.8|14005|14003|14004.5|14002.5|2
1649759240000|2022-04-12 10:27:20|14004.7|14002.7|14004.8|14002.8|14005.2|14003.2|14004.7|14002.7|10
1649759250000|2022-04-12 10:27:30|14004.9|14002.9|14004.9|14002.9|14005|14003|14004.7|14002.7|1
1649759260000|2022-04-12 10:27:40|14005.8|14003.8|14007|14005|14008|14006|14005.8|14003.8|28
1649759270000|2022-04-12 10:27:50|14006.9|14004.9|14006.9|14004.9|14007|14005|14006|14004|6
1649759280000|2022-04-12 10:28:00|14007|14005|14008.7|14006.7|14009.2|14007.2|14006.9|14004.9|25
1649759290000|2022-04-12 10:28:10|14008.9|14006.9|14008.4|14006.4|14010|14008|14007.9|14005.9|33
1649759300000|2022-04-12 10:28:20|14008.3|14006.3|14006.5|14004.5|14008.7|14006.7|14006.4|14004.4|8
1649759310000|2022-04-12 10:28:30|14006.3|14004.3|14007.2|14005.2|14007.4|14005.4|14006|14004|9
1649759320000|2022-04-12 10:28:40|14007.3|14005.3|14008.4|14006.4|14008.4|14006.4|14006.9|14004.9|3
1649759330000|2022-04-12 10:28:50|14008.3|14006.3|14012.2|14010.2|14012.2|14010.2|14008.2|14006.2|24
1649759340000|2022-04-12 10:29:00|14012|14010|14012.7|14010.7|14012.8|14010.8|14010.8|14008.8|10
1649759350000|2022-04-12 10:29:10|14012.5|14010.5|14012.3|14010.3|14013.2|14011.2|14011.8|14009.8|11
1649759360000|2022-04-12 10:29:20|14012.4|14010.4|14012.7|14010.7|14013.3|14011.3|14012.2|14010.2|8
1649759370000|2022-04-12 10:29:30|14012.8|14010.8|14014.4|14012.4|14014.4|14012.4|14011.9|14009.9|26
1649759380000|2022-04-12 10:29:40|14014.3|14012.3|14015|14013|14015|14013|14013.8|14011.8|17
1649759390000|2022-04-12 10:29:50|14015.4|14013.4|14015.2|14013.2|14017|14015|14015.2|14013.2|33
1649759400000|2022-04-12 10:30:00|14015|14013|14014.4|14012.4|14015|14013|14013.4|14011.4|18
1649759410000|2022-04-12 10:30:10|14014.5|14012.5|14015.9|14013.9|14015.9|14013.9|14014.4|14012.4|11
1649759420000|2022-04-12 10:30:20|14015.8|14013.8|14015.3|14013.3|14015.8|14013.8|14014.8|14012.8|9
1649759430000|2022-04-12 10:30:30|14014.7|14012.7|14013.7|14011.7|14014.7|14012.7|14012.7|14010.7|31
1649759440000|2022-04-12 10:30:40|14013.5|14011.5|14011.9|14009.9|14013.7|14011.7|14011.9|14009.9|15
1649759450000|2022-04-12 10:30:50|14011.8|14009.8|14010.2|14008.2|14012.7|14010.7|14010.2|14008.2|50
1649759460000|2022-04-12 10:31:00|14010.3|14008.3|14012.2|14010.2|14012.2|14010.2|14009.9|14007.9|18
1649759470000|2022-04-12 10:31:10|14012.5|14010.5|14012.3|14010.3|14016.8|14014.8|14012.2|14010.2|81
1649759480000|2022-04-12 10:31:20|14012.2|14010.2|14012.8|14010.8|14014.7|14012.7|14011.8|14009.8|21
1649759490000|2022-04-12 10:31:30|14012.5|14010.5|14013.9|14011.9|14013.9|14011.9|14011.7|14009.7|30
1649759500000|2022-04-12 10:31:40|14013.5|14011.5|14014.8|14012.8|14015.9|14013.9|14011.9|14009.9|22
1649759510000|2022-04-12 10:31:50|14014.7|14012.7|14012.9|14010.9|14014.9|14012.9|14012.8|14010.8|10
1649759520000|2022-04-12 10:32:00|14012.8|14010.8|14014|14012|14014.9|14012.9|14012.8|14010.8|23
1649759530000|2022-04-12 10:32:10|14014.5|14012.5|14013|14011|14014.5|14012.5|14013|14011|10
1649759540000|2022-04-12 10:32:20|14013.2|14011.2|14014.5|14012.5|14016.5|14014.5|14013.2|14011.2|24
1649759550000|2022-04-12 10:32:30|14014.4|14012.4|14014.5|14012.5|14015|14013|14013.7|14011.7|8
1649759560000|2022-04-12 10:32:40|14014.7|14012.7|14013.4|14011.4|14014.7|14012.7|14013.4|14011.4|5
1649759570000|2022-04-12 10:32:50|14013.3|14011.3|14014.2|14012.2|14014.2|14012.2|14012|14010|42
1649759580000|2022-04-12 10:33:00|14014.3|14012.3|14013.7|14011.7|14014.3|14012.3|14013.3|14011.3|5
1649759590000|2022-04-12 10:33:10|14013.9|14011.9|14014.7|14012.7|14014.8|14012.8|14013.8|14011.8|14
1649759600000|2022-04-12 10:33:20|14014.4|14012.4|14014|14012|14014.9|14012.9|14013.7|14011.7|4
1649759610000|2022-04-12 10:33:30|14013.9|14011.9|14013.7|14011.7|14014.9|14012.9|14013.7|14011.7|8
1649759620000|2022-04-12 10:33:40|14013.3|14011.3|14013.9|14011.9|14013.9|14011.9|14013.2|14011.2|2
1649759630000|2022-04-12 10:33:50|14013.8|14011.8|14015.8|14013.8|14016.3|14014.3|14012.5|14010.5|12
1649759640000|2022-04-12 10:34:00|14015.7|14013.7|14015.3|14013.3|14015.7|14013.7|14014|14012|5
1649759650000|2022-04-12 10:34:10|14015|14013|14014.5|14012.5|14015.2|14013.2|14014.3|14012.3|12
1649759660000|2022-04-12 10:34:20|14014.7|14012.7|14016.7|14014.7|14016.7|14014.7|14014.7|14012.7|14
1649759670000|2022-04-12 10:34:30|14016.4|14014.4|14015.8|14013.8|14017|14015|14015.8|14013.8|15
1649759680000|2022-04-12 10:34:40|14015.9|14013.9|14018.8|14016.8|14018.9|14016.9|14015.3|14013.3|20
1649759690000|2022-04-12 10:34:50|14018.9|14016.9|14018.8|14016.8|14019|14017|14017.8|14015.8|22
1649759700000|2022-04-12 10:35:00|14018.7|14016.7|14023.9|14021.9|14025|14023|14018.4|14016.4|95
1649759710000|2022-04-12 10:35:10|14024.4|14022.4|14024.5|14022.5|14024.9|14022.9|14022.5|14020.5|40
1649759720000|2022-04-12 10:35:20|14024.8|14022.8|14028.7|14026.7|14028.8|14026.8|14024.5|14022.5|45
1649759730000|2022-04-12 10:35:30|14028.5|14026.5|14027.7|14025.7|14028.5|14026.5|14027.2|14025.2|33
1649759740000|2022-04-12 10:35:40|14027.8|14025.8|14026.3|14024.3|14028|14026|14026.2|14024.2|19
1649759750000|2022-04-12 10:35:50|14026.2|14024.2|14027.8|14025.8|14028|14026|14026.2|14024.2|24
1649759760000|2022-04-12 10:36:00|14028|14026|14027.2|14025.2|14029.2|14027.2|14027|14025|30
1649759770000|2022-04-12 10:36:10|14027|14025|14028.8|14026.8|14028.9|14026.9|14026.9|14024.9|12
1649759780000|2022-04-12 10:36:20|14028.5|14026.5|14028.7|14026.7|14029|14027|14027.8|14025.8|15
1649759790000|2022-04-12 10:36:30|14031.8|14029.8|14033.2|14031.2|14036.8|14034.8|14031.8|14029.8|125
1649759800000|2022-04-12 10:36:40|14032.9|14030.9|14033.5|14031.5|14033.9|14031.9|14029.8|14027.8|25
1649759810000|2022-04-12 10:36:50|14033.4|14031.4|14032.9|14030.9|14033.5|14031.5|14032.3|14030.3|16
1649759820000|2022-04-12 10:37:00|14033|14031|14032.4|14030.4|14033.4|14031.4|14031.5|14029.5|34
1649759830000|2022-04-12 10:37:10|14031.9|14029.9|14032.9|14030.9|14033.3|14031.3|14030.5|14028.5|23
1649759840000|2022-04-12 10:37:20|14033|14031|14033.2|14031.2|14033.3|14031.3|14032.4|14030.4|20
1649759850000|2022-04-12 10:37:30|14033|14031|14032|14030|14033|14031|14032|14030|8
1649759860000|2022-04-12 10:37:40|14031.9|14029.9|14031.7|14029.7|14032.4|14030.4|14031.7|14029.7|2
1649759870000|2022-04-12 10:37:50|14032|14030|14031.2|14029.2|14032.3|14030.3|14029.7|14027.7|19
1649759880000|2022-04-12 10:38:00|14030.9|14028.9|14032.5|14030.5|14032.5|14030.5|14029.7|14027.7|15
1649759890000|2022-04-12 10:38:10|14032.7|14030.7|14032.2|14030.2|14033.4|14031.4|14031.5|14029.5|6
1649759900000|2022-04-12 10:38:20|14032|14030|14031.7|14029.7|14032|14030|14031.3|14029.3|6
1649759910000|2022-04-12 10:38:30|14031.8|14029.8|14031.2|14029.2|14031.9|14029.9|14031|14029|6
1649759920000|2022-04-12 10:38:40|14030.9|14028.9|14030.9|14028.9|14031.8|14029.8|14030.4|14028.4|23
1649759930000|2022-04-12 10:38:50|14031|14029|14032.2|14030.2|14032.2|14030.2|14030.3|14028.3|28
1649759940000|2022-04-12 10:39:00|14032|14030|14031.5|14029.5|14032.3|14030.3|14031.3|14029.3|10
1649759950000|2022-04-12 10:39:10|14031.7|14029.7|14031.8|14029.8|14032.9|14030.9|14031.4|14029.4|11
1649759960000|2022-04-12 10:39:20|14031.7|14029.7|14032.2|14030.2|14032.2|14030.2|14031.3|14029.3|7
1649759970000|2022-04-12 10:39:30|14032.3|14030.3|14032.7|14030.7|14033|14031|14032.3|14030.3|3
1649759980000|2022-04-12 10:39:40|14032.5|14030.5|14030.4|14028.4|14032.5|14030.5|14030.4|14028.4|5
1649759990000|2022-04-12 10:39:50|14030.3|14028.3|14029.3|14027.3|14030.4|14028.4|14029.3|14027.3|19
1649760000000|2022-04-12 10:40:00|14029.4|14027.4|14029.7|14027.7|14030.2|14028.2|14027.9|14025.9|12
1649760010000|2022-04-12 10:40:10|14029.5|14027.5|14029.3|14027.3|14029.8|14027.8|14028.7|14026.7|16
1649760020000|2022-04-12 10:40:20|14029.5|14027.5|14027.7|14025.7|14029.5|14027.5|14027.5|14025.5|15
1649760030000|2022-04-12 10:40:30|14027.8|14025.8|14027.4|14025.4|14027.9|14025.9|14026.8|14024.8|38
1649760040000|2022-04-12 10:40:40|14027.3|14025.3|14027|14025|14028.7|14026.7|14027|14025|15
1649760050000|2022-04-12 10:40:50|14026.9|14024.9|14027|14025|14028|14026|14026.8|14024.8|13
1649760060000|2022-04-12 10:41:00|14026.2|14024.2|14021.3|14019.3|14026.2|14024.2|14020.9|14018.9|71
1649760070000|2022-04-12 10:41:10|14021.2|14019.2|14021.4|14019.4|14023|14021|14021|14019|19
1649760080000|2022-04-12 10:41:20|14021.7|14019.7|14020.3|14018.3|14022|14020|14020.3|14018.3|27
1649760090000|2022-04-12 10:41:30|14020.5|14018.5|14021.3|14019.3|14021.9|14019.9|14020.4|14018.4|11
1649760100000|2022-04-12 10:41:40|14021.7|14019.7|14020.9|14018.9|14022.3|14020.3|14020.7|14018.7|14
1649760110000|2022-04-12 10:41:50|14021|14019|14024.2|14022.2|14024.2|14022.2|14021|14019|30
1649760120000|2022-04-12 10:42:00|14023.8|14021.8|14022.9|14020.9|14023.8|14021.8|14022.3|14020.3|19
1649760130000|2022-04-12 10:42:10|14023.3|14021.3|14026.7|14024.7|14026.7|14024.7|14023.3|14021.3|21
1649760140000|2022-04-12 10:42:20|14026.5|14024.5|14025.7|14023.7|14027|14025|14025.5|14023.5|3
1649760150000|2022-04-12 10:42:30|14025.5|14023.5|14026|14024|14027|14025|14025.5|14023.5|13
1649760160000|2022-04-12 10:42:40|14026.4|14024.4|14027.3|14025.3|14027.9|14025.9|14025.7|14023.7|11
1649760170000|2022-04-12 10:42:50|14027.5|14025.5|14029.2|14027.2|14029.7|14027.7|14027.5|14025.5|29
1649760180000|2022-04-12 10:43:00|14029|14027|14027.9|14025.9|14029|14027|14026.9|14024.9|13
1649760190000|2022-04-12 10:43:10|14028|14026|14027.3|14025.3|14028.2|14026.2|14027.3|14025.3|5
1649760200000|2022-04-12 10:43:20|14027.2|14025.2|14027|14025|14028.8|14026.8|14026.7|14024.7|22
1649760210000|2022-04-12 10:43:30|14026.9|14024.9|14027.4|14025.4|14027.5|14025.5|14026.2|14024.2|7
1649760220000|2022-04-12 10:43:40|14027.5|14025.5|14029|14027|14029.2|14027.2|14027.2|14025.2|2
1649760230000|2022-04-12 10:43:50|14029.2|14027.2|14029.3|14027.3|14029.8|14027.8|14028.9|14026.9|19
1649760240000|2022-04-12 10:44:00|14029.2|14027.2|14029.4|14027.4|14030.7|14028.7|14028.7|14026.7|26
1649760250000|2022-04-12 10:44:10|14029.7|14027.7|14030.2|14028.2|14030.5|14028.5|14028.2|14026.2|10
1649760260000|2022-04-12 10:44:20|14030.3|14028.3|14030.7|14028.7|14031.3|14029.3|14029.9|14027.9|17
1649760270000|2022-04-12 10:44:30|14030.5|14028.5|14030.7|14028.7|14032.2|14030.2|14030.4|14028.4|17
1649760280000|2022-04-12 10:44:40|14030.9|14028.9|14030.9|14028.9|14031.2|14029.2|14030.8|14028.8|3
1649760290000|2022-04-12 10:44:50|14031|14029|14030.7|14028.7|14031|14029|14029.7|14027.7|6
1649760300000|2022-04-12 10:45:00|14030.5|14028.5|14029.8|14027.8|14030.8|14028.8|14029.4|14027.4|14
1649760310000|2022-04-12 10:45:10|14029.9|14027.9|14029.2|14027.2|14031.2|14029.2|14029.2|14027.2|13
1649760320000|2022-04-12 10:45:20|14029|14027|14029.7|14027.7|14031|14029|14028.7|14026.7|34
1649760330000|2022-04-12 10:45:30|14029.8|14027.8|14028.5|14026.5|14029.9|14027.9|14027.9|14025.9|25
1649760340000|2022-04-12 10:45:40|14028.4|14026.4|14028|14026|14028.9|14026.9|14027.7|14025.7|3
1649760350000|2022-04-12 10:45:50|14028.2|14026.2|14024.2|14022.2|14028.2|14026.2|14023.5|14021.5|70
1649760360000|2022-04-12 10:46:00|14024.9|14022.9|14024.8|14022.8|14026|14024|14024.7|14022.7|10
1649760370000|2022-04-12 10:46:10|14024.9|14022.9|14024.8|14022.8|14025.4|14023.4|14024.2|14022.2|11
1649760380000|2022-04-12 10:46:20|14024.9|14022.9|14024.4|14022.4|14024.9|14022.9|14024|14022|2
1649760390000|2022-04-12 10:46:30|14024.5|14022.5|14024|14022|14025|14023|14023.7|14021.7|7
1649760400000|2022-04-12 10:46:40|14023.9|14021.9|14022.8|14020.8|14023.9|14021.9|14022.5|14020.5|20
1649760410000|2022-04-12 10:46:50|14022.5|14020.5|14022.4|14020.4|14022.7|14020.7|14022.4|14020.4|12
1649760420000|2022-04-12 10:47:00|14022.3|14020.3|14022.4|14020.4|14022.7|14020.7|14021.4|14019.4|9
1649760430000|2022-04-12 10:47:10|14022.9|14020.9|14020.2|14018.2|14023.2|14021.2|14019.8|14017.8|19
1649760440000|2022-04-12 10:47:20|14020.3|14018.3|14019.8|14017.8|14020.8|14018.8|14019.2|14017.2|19
1649760450000|2022-04-12 10:47:30|14019.7|14017.7|14021.7|14019.7|14021.9|14019.9|14019.7|14017.7|11
1649760460000|2022-04-12 10:47:40|14021.9|14019.9|14021|14019|14022.7|14020.7|14020.2|14018.2|25
1649760470000|2022-04-12 10:47:50|14020.9|14018.9|14021|14019|14022.2|14020.2|14020.7|14018.7|25
1649760480000|2022-04-12 10:48:00|14020.5|14018.5|14022.2|14020.2|14022.2|14020.2|14018|14016|31
1649760490000|2022-04-12 10:48:10|14022.9|14020.9|14023.9|14021.9|14025.5|14023.5|14022.9|14020.9|36
1649760500000|2022-04-12 10:48:20|14024|14022|14023.7|14021.7|14024.5|14022.5|14023.4|14021.4|5
1649760510000|2022-04-12 10:48:30|14023.8|14021.8|14025.2|14023.2|14026|14024|14023.3|14021.3|36
1649760520000|2022-04-12 10:48:40|14025.3|14023.3|14024.9|14022.9|14025.9|14023.9|14024.9|14022.9|6
1649760530000|2022-04-12 10:48:50|14024.8|14022.8|14022.2|14020.2|14024.8|14022.8|14020.7|14018.7|19
1649760540000|2022-04-12 10:49:00|14022|14020|14023.4|14021.4|14023.4|14021.4|14021.3|14019.3|13
1649760550000|2022-04-12 10:49:10|14023.3|14021.3|14022.5|14020.5|14023.7|14021.7|14022|14020|5
1649760560000|2022-04-12 10:49:20|14022.2|14020.2|14021.7|14019.7|14022.3|14020.3|14021.7|14019.7|2
1649760570000|2022-04-12 10:49:30|14021.8|14019.8|14021.8|14019.8|14022.9|14020.9|14021.4|14019.4|16
1649760580000|2022-04-12 10:49:40|14021.7|14019.7|14021.2|14019.2|14022.8|14020.8|14021.2|14019.2|5
1649760590000|2022-04-12 10:49:50|14021.3|14019.3|14020.8|14018.8|14022.2|14020.2|14020.8|14018.8|13
1649760600000|2022-04-12 10:50:00|14020.7|14018.7|14024.4|14022.4|14024.5|14022.5|14020.2|14018.2|44
1649760610000|2022-04-12 10:50:10|14024.5|14022.5|14023.7|14021.7|14024.8|14022.8|14022.8|14020.8|24
1649760620000|2022-04-12 10:50:20|14023.8|14021.8|14023.2|14021.2|14025.3|14023.3|14023.2|14021.2|7
1649760630000|2022-04-12 10:50:30|14023|14021|14023.7|14021.7|14023.9|14021.9|14022.8|14020.8|8
1649760640000|2022-04-12 10:50:40|14023.8|14021.8|14024.2|14022.2|14024.7|14022.7|14023.8|14021.8|8
1649760650000|2022-04-12 10:50:50|14023.7|14021.7|14022.7|14020.7|14023.7|14021.7|14022.7|14020.7|2
1649760660000|2022-04-12 10:51:00|14022.5|14020.5|14021.4|14019.4|14023|14021|14021.4|14019.4|4
1649760670000|2022-04-12 10:51:10|14021.5|14019.5|14023.3|14021.3|14023.3|14021.3|14021.5|14019.5|5
1649760680000|2022-04-12 10:51:20|14023.7|14021.7|14022.7|14020.7|14023.7|14021.7|14022.3|14020.3|16
1649760690000|2022-04-12 10:51:30|14022.5|14020.5|14023.3|14021.3|14023.3|14021.3|14022.3|14020.3|7
1649760700000|2022-04-12 10:51:40|14023.2|14021.2|14022.9|14020.9|14023.8|14021.8|14022.7|14020.7|6
1649760710000|2022-04-12 10:51:50|14023|14021|14023.3|14021.3|14023.8|14021.8|14023|14021|2
1649760720000|2022-04-12 10:52:00|14023.5|14021.5|14024|14022|14024|14022|14022.9|14020.9|5
1649760730000|2022-04-12 10:52:10|14023.8|14021.8|14025.5|14023.5|14025.8|14023.8|14023.7|14021.7|6
1649760740000|2022-04-12 10:52:20|14025.7|14023.7|14026|14024|14026.7|14024.7|14025.7|14023.7|15
1649760750000|2022-04-12 10:52:30|14025.9|14023.9|14026.4|14024.4|14026.9|14024.9|14025.5|14023.5|6
1649760760000|2022-04-12 10:52:40|14026.9|14024.9|14026.8|14024.8|14027.3|14025.3|14026.7|14024.7|6
1649760770000|2022-04-12 10:52:50|14026.7|14024.7|14026.5|14024.5|14027|14025|14025.8|14023.8|2
1649760780000|2022-04-12 10:53:00|14026.4|14024.4|14024.8|14022.8|14026.7|14024.7|14024.8|14022.8|11
1649760790000|2022-04-12 10:53:10|14024.9|14022.9|14026.5|14024.5|14026.5|14024.5|14024.5|14022.5|4
1649760800000|2022-04-12 10:53:20|14026.7|14024.7|14026.9|14024.9|14027.2|14025.2|14026.2|14024.2|3
1649760810000|2022-04-12 10:53:30|14027|14025|14026.8|14024.8|14027.2|14025.2|14025.8|14023.8|14
1649760820000|2022-04-12 10:53:40|14027.2|14025.2|14026.3|14024.3|14027.4|14025.4|14026|14024|5
1649760830000|2022-04-12 10:53:50|14026.2|14024.2|14026.2|14024.2|14026.3|14024.3|14026|14024|1
1649760840000|2022-04-12 10:54:00|14026.3|14024.3|14025.8|14023.8|14026.7|14024.7|14025.5|14023.5|19
1649760850000|2022-04-12 10:54:10|14025.7|14023.7|14025.5|14023.5|14026.4|14024.4|14025.3|14023.3|6
1649760860000|2022-04-12 10:54:20|14025.7|14023.7|14026|14024|14026.2|14024.2|14025.2|14023.2|1
1649760870000|2022-04-12 10:54:30|14025.9|14023.9|14025.2|14023.2|14025.9|14023.9|14024.7|14022.7|7
1649760880000|2022-04-12 10:54:40|14025.3|14023.3|14025.3|14023.3|14025.5|14023.5|14025.2|14023.2|8
1649760890000|2022-04-12 10:54:50|14025.4|14023.4|14027.5|14025.5|14027.7|14025.7|14025.4|14023.4|10
1649760900000|2022-04-12 10:55:00|14027.4|14025.4|14027.5|14025.5|14028.5|14026.5|14027.4|14025.4|12
1649760910000|2022-04-12 10:55:10|14027.7|14025.7|14027|14025|14027.9|14025.9|14026.8|14024.8|3
1649760920000|2022-04-12 10:55:20|14026.9|14024.9|14027.8|14025.8|14027.9|14025.9|14026.2|14024.2|3
1649760930000|2022-04-12 10:55:30|14027.7|14025.7|14029.7|14027.7|14029.8|14027.8|14025.8|14023.8|53
1649760940000|2022-04-12 10:55:40|14029.8|14027.8|14029.8|14027.8|14029.9|14027.9|14028.2|14026.2|27
1649760950000|2022-04-12 10:55:50|14029.7|14027.7|14028.4|14026.4|14029.7|14027.7|14028|14026|10
1649760960000|2022-04-12 10:56:00|14028.3|14026.3|14028.9|14026.9|14028.9|14026.9|14027.3|14025.3|10
1649760970000|2022-04-12 10:56:10|14028.7|14026.7|14027.2|14025.2|14028.8|14026.8|14027|14025|7
1649760980000|2022-04-12 10:56:20|14027|14025|14027.4|14025.4|14027.4|14025.4|14026.7|14024.7|6
1649760990000|2022-04-12 10:56:30|14027.3|14025.3|14027.2|14025.2|14027.7|14025.7|14026.9|14024.9|9
1649761000000|2022-04-12 10:56:40|14027.3|14025.3|14028|14026|14028|14026|14027.2|14025.2|1
1649761010000|2022-04-12 10:56:50|14027.9|14025.9|14026.8|14024.8|14028|14026|14026.8|14024.8|1
1649761020000|2022-04-12 10:57:00|14026.4|14024.4|14026.3|14024.3|14026.5|14024.5|14026.3|14024.3|3
1649761030000|2022-04-12 10:57:10|14026.4|14024.4|14027.2|14025.2|14027.4|14025.4|14026.4|14024.4|5
1649761040000|2022-04-12 10:57:20|14027|14025|14026.4|14024.4|14027|14025|14026.3|14024.3|13
1649761050000|2022-04-12 10:57:30|14026.3|14024.3|14026.2|14024.2|14026.4|14024.4|14026|14024|1
1649761060000|2022-04-12 10:57:40|14026.3|14024.3|14025.8|14023.8|14026.5|14024.5|14025.8|14023.8|8
1649761070000|2022-04-12 10:57:50|14025.9|14023.9|14020.9|14018.9|14025.9|14023.9|14020.9|14018.9|103
1649761080000|2022-04-12 10:58:00|14020.8|14018.8|14018.5|14016.5|14020.9|14018.9|14017.9|14015.9|26
1649761090000|2022-04-12 10:58:10|14018.7|14016.7|14019.7|14017.7|14020.5|14018.5|14018.4|14016.4|11
1649761100000|2022-04-12 10:58:20|14019.5|14017.5|14019.3|14017.3|14019.7|14017.7|14018.4|14016.4|21
1649761110000|2022-04-12 10:58:30|14019.2|14017.2|14017.2|14015.2|14019.4|14017.4|14017.2|14015.2|30
1649761120000|2022-04-12 10:58:40|14017.3|14015.3|14014.4|14012.4|14017.4|14015.4|14014.3|14012.3|63
1649761130000|2022-04-12 10:58:50|14014.3|14012.3|14013.9|14011.9|14014.4|14012.4|14012.8|14010.8|44
1649761140000|2022-04-12 10:59:00|14014|14012|14011.9|14009.9|14014.2|14012.2|14011.8|14009.8|17
1649761150000|2022-04-12 10:59:10|14012.2|14010.2|14012.9|14010.9|14014.2|14012.2|14012|14010|14
1649761160000|2022-04-12 10:59:20|14012.7|14010.7|14012.7|14010.7|14013.2|14011.2|14012.4|14010.4|5
1649761170000|2022-04-12 10:59:30|14012.4|14010.4|14011.7|14009.7|14012.7|14010.7|14011.3|14009.3|22
1649761180000|2022-04-12 10:59:40|14011.8|14009.8|14012.2|14010.2|14013.2|14011.2|14011.7|14009.7|31
1649761190000|2022-04-12 10:59:50|14012.3|14010.3|14012.2|14010.2|14013.2|14011.2|14011.4|14009.4|14
1649761200000|2022-04-12 11:00:00|14012|14010|14010.7|14008.7|14012.3|14010.3|14009.8|14007.8|101
1649761210000|2022-04-12 11:00:10|14010.5|14008.5|14010.2|14008.2|14012.5|14010.5|14009.7|14007.7|41
1649761220000|2022-04-12 11:00:20|14010.3|14008.3|14010.9|14008.9|14011.2|14009.2|14009.7|14007.7|18
1649761230000|2022-04-12 11:00:30|14011.2|14009.2|14010.4|14008.4|14011.4|14009.4|14010|14008|52
1649761240000|2022-04-12 11:00:40|14010.8|14008.8|14010.9|14008.9|14010.9|14008.9|14010|14008|23
1649761250000|2022-04-12 11:00:50|14010.7|14008.7|14009|14007|14010.7|14008.7|14008.7|14006.7|37
1649761260000|2022-04-12 11:01:00|14008.5|14006.5|14013.2|14011.2|14013.3|14011.3|14008.4|14006.4|34
1649761270000|2022-04-12 11:01:10|14013.4|14011.4|14012.4|14010.4|14014.9|14012.9|14011.9|14009.9|34
1649761280000|2022-04-12 11:01:20|14012.5|14010.5|14012.2|14010.2|14013.9|14011.9|14012|14010|23
1649761290000|2022-04-12 11:01:30|14012.3|14010.3|14010.7|14008.7|14012.3|14010.3|14010.2|14008.2|19
1649761300000|2022-04-12 11:01:40|14010.5|14008.5|14010.4|14008.4|14010.9|14008.9|14009.8|14007.8|18
1649761310000|2022-04-12 11:01:50|14010.2|14008.2|14011.4|14009.4|14011.7|14009.7|14009.5|14007.5|15
1649761320000|2022-04-12 11:02:00|14011|14009|14011.9|14009.9|14012.2|14010.2|14010.5|14008.5|16
1649761330000|2022-04-12 11:02:10|14011.7|14009.7|14010.7|14008.7|14012.4|14010.4|14010.5|14008.5|7
1649761340000|2022-04-12 11:02:20|14010.8|14008.8|14010.3|14008.3|14011.4|14009.4|14010|14008|8
1649761350000|2022-04-12 11:02:30|14010.4|14008.4|14010.4|14008.4|14011.2|14009.2|14009.9|14007.9|6
1649761360000|2022-04-12 11:02:40|14010.3|14008.3|14012.2|14010.2|14012.2|14010.2|14010.2|14008.2|12
1649761370000|2022-04-12 11:02:50|14012|14010|14014|14012|14014|14012|14011.9|14009.9|37
1649761380000|2022-04-12 11:03:00|14014.3|14012.3|14012.9|14010.9|14015|14013|14012.8|14010.8|10
1649761390000|2022-04-12 11:03:10|14012.7|14010.7|14010|14008|14012.7|14010.7|14009.7|14007.7|29
1649761400000|2022-04-12 11:03:20|14009.9|14007.9|14008.2|14006.2|14009.9|14007.9|14008|14006|47
1649761410000|2022-04-12 11:03:30|14008|14006|14006.9|14004.9|14008.8|14006.8|14005.8|14003.8|120
1649761420000|2022-04-12 11:03:40|14007|14005|14006.4|14004.4|14007|14005|14006.2|14004.2|15
1649761430000|2022-04-12 11:03:50|14006.3|14004.3|14006.4|14004.4|14007.2|14005.2|14006.3|14004.3|18
1649761440000|2022-04-12 11:04:00|14006.5|14004.5|14006.3|14004.3|14006.9|14004.9|14005.9|14003.9|24
1649761450000|2022-04-12 11:04:10|14006.2|14004.2|14003.5|14001.5|14006.2|14004.2|14003.2|14001.2|42
1649761460000|2022-04-12 11:04:20|14003.7|14001.7|14004.9|14002.9|14005.3|14003.3|14003.2|14001.2|29
1649761470000|2022-04-12 11:04:30|14005|14003|14003.9|14001.9|14005|14003|14003.9|14001.9|20
1649761480000|2022-04-12 11:04:40|14003.8|14001.8|14005.2|14003.2|14005.3|14003.3|14003.8|14001.8|8
1649761490000|2022-04-12 11:04:50|14005|14003|14004.4|14002.4|14005.3|14003.3|14003.8|14001.8|33
1649761500000|2022-04-12 11:05:00|14004.5|14002.5|14004.4|14002.4|14004.8|14002.8|14003.5|14001.5|13
1649761510000|2022-04-12 11:05:10|14004.3|14002.3|14006.2|14004.2|14006.2|14004.2|14004.3|14002.3|6
1649761520000|2022-04-12 11:05:20|14006|14004|14005.7|14003.7|14006.3|14004.3|14005|14003|11
1649761530000|2022-04-12 11:05:30|14005.8|14003.8|14003.3|14001.3|14006.2|14004.2|14003.3|14001.3|15
1649761540000|2022-04-12 11:05:40|14003.2|14001.2|14003.2|14001.2|14003.4|14001.4|14003.2|14001.2|8
1649761550000|2022-04-12 11:05:50|14003|14001|14002|14000|14003.2|14001.2|14001.9|13999.9|32
1649761560000|2022-04-12 11:06:00|14001.8|13999.8|14003.7|14001.7|14004|14002|14001.8|13999.8|54
1649761570000|2022-04-12 11:06:10|14003.8|14001.8|14004.7|14002.7|14004.9|14002.9|14003.5|14001.5|15
1649761580000|2022-04-12 11:06:20|14004.8|14002.8|14004.4|14002.4|14005.4|14003.4|14004.4|14002.4|7
1649761590000|2022-04-12 11:06:30|14004.5|14002.5|14006.9|14004.9|14007.2|14005.2|14004.5|14002.5|41
1649761600000|2022-04-12 11:06:40|14006.7|14004.7|14006.4|14004.4|14007.7|14005.7|14006.4|14004.4|40
1649761610000|2022-04-12 11:06:50|14006.3|14004.3|14005.8|14003.8|14006.5|14004.5|14005.8|14003.8|4
1649761620000|2022-04-12 11:07:00|14005.7|14003.7|14004.8|14002.8|14005.8|14003.8|14004.4|14002.4|8
1649761630000|2022-04-12 11:07:10|14004.7|14002.7|14003.9|14001.9|14004.7|14002.7|14003.3|14001.3|19
1649761640000|2022-04-12 11:07:20|14004.2|14002.2|14005.3|14003.3|14005.4|14003.4|14004.2|14002.2|16
1649761650000|2022-04-12 11:07:30|14005.2|14003.2|14004.7|14002.7|14005.3|14003.3|14004.2|14002.2|17
1649761660000|2022-04-12 11:07:40|14004.8|14002.8|14005.2|14003.2|14005.7|14003.7|14003.5|14001.5|31
1649761670000|2022-04-12 11:07:50|14005.3|14003.3|14002.8|14000.8|14005.4|14003.4|14002.8|14000.8|12
1649761680000|2022-04-12 11:08:00|14002.5|14000.5|14003.4|14001.4|14003.7|14001.7|14002.5|14000.5|14
1649761690000|2022-04-12 11:08:10|14003.5|14001.5|14003.2|14001.2|14003.5|14001.5|14002.7|14000.7|27
1649761700000|2022-04-12 11:08:20|14003|14001|14003.7|14001.7|14003.8|14001.8|14002.3|14000.3|49
1649761710000|2022-04-12 11:08:30|14003.5|14001.5|14002.9|14000.9|14003.8|14001.8|14002.8|14000.8|9
1649761720000|2022-04-12 11:08:40|14002.8|14000.8|14002.9|14000.9|14002.9|14000.9|14002.5|14000.5|8
1649761730000|2022-04-12 11:08:50|14003|14001|14002.4|14000.4|14003.3|14001.3|14002.4|14000.4|7
1649761740000|2022-04-12 11:09:00|14002.5|14000.5|14003|14001|14003.9|14001.9|14002.2|14000.2|17
1649761750000|2022-04-12 11:09:10|14003.2|14001.2|14003|14001|14004.3|14002.3|14002.9|14000.9|18
1649761760000|2022-04-12 11:09:20|14002.9|14000.9|14002|14000|14002.9|14000.9|14002|14000|13
1649761770000|2022-04-12 11:09:30|14002.3|14000.3|14003.7|14001.7|14003.9|14001.9|14002.2|14000.2|17
1649761780000|2022-04-12 11:09:40|14003.8|14001.8|14003.2|14001.2|14003.9|14001.9|14003.2|14001.2|1
1649761790000|2022-04-12 11:09:50|14003|14001|14002.8|14000.8|14003.4|14001.4|14002.7|14000.7|3
1649761800000|2022-04-12 11:10:00|14002.7|14000.7|14002.2|14000.2|14002.8|14000.8|14002|14000|32
1649761810000|2022-04-12 11:10:10|14002.3|14000.3|14002.3|14000.3|14003.2|14001.2|14002|14000|28
1649761820000|2022-04-12 11:10:20|14002|14000|14001.8|13999.8|14002.8|14000.8|14001.8|13999.8|54
1649761830000|2022-04-12 11:10:30|14001.7|13999.7|13998.2|13996.2|14001.8|13999.8|13998.2|13996.2|143
1649761840000|2022-04-12 11:10:40|13998|13996|13999.7|13997.7|14000|13998|13997.9|13995.9|49
1649761850000|2022-04-12 11:10:50|13999.5|13997.5|13998.9|13996.9|14000|13998|13998.7|13996.7|10
1649761860000|2022-04-12 11:11:00|13999|13997|13999.3|13997.3|13999.4|13997.4|13998.4|13996.4|24
1649761870000|2022-04-12 11:11:10|13999.4|13997.4|13998.8|13996.8|14000.4|13998.4|13998.4|13996.4|21
1649761880000|2022-04-12 11:11:20|13998.9|13996.9|13999|13997|13999.2|13997.2|13998.5|13996.5|6
1649761890000|2022-04-12 11:11:30|13999.2|13997.2|13999.7|13997.7|13999.7|13997.7|13998.5|13996.5|16
1649761900000|2022-04-12 11:11:40|13999.5|13997.5|13998|13996|13999.5|13997.5|13998|13996|13
1649761910000|2022-04-12 11:11:50|13998.2|13996.2|13999.2|13997.2|13999.3|13997.3|13998|13996|11
1649761920000|2022-04-12 11:12:00|13999.3|13997.3|13999.7|13997.7|14000.4|13998.4|13999.2|13997.2|26
1649761930000|2022-04-12 11:12:10|13999.5|13997.5|13998.5|13996.5|14000.5|13998.5|13998|13996|31
1649761940000|2022-04-12 11:12:20|13998.7|13996.7|14000.2|13998.2|14000.3|13998.3|13998.5|13996.5|33
1649761950000|2022-04-12 11:12:30|14000.3|13998.3|14000.3|13998.3|14001.8|13999.8|13999.9|13997.9|36
1649761960000|2022-04-12 11:12:40|14000.2|13998.2|13998.7|13996.7|14000.4|13998.4|13998.4|13996.4|14
1649761970000|2022-04-12 11:12:50|13998.5|13996.5|13997.9|13995.9|13998.7|13996.7|13997.2|13995.2|33
1649761980000|2022-04-12 11:13:00|13998|13996|13998.5|13996.5|13998.7|13996.7|13997.9|13995.9|9
1649761990000|2022-04-12 11:13:10|13998.7|13996.7|13997.9|13995.9|13998.7|13996.7|13997.7|13995.7|8
1649762000000|2022-04-12 11:13:20|13997.8|13995.8|13994|13992|13997.9|13995.9|13994|13992|90
1649762010000|2022-04-12 11:13:30|13994.2|13992.2|13995|13993|13995.4|13993.4|13993.7|13991.7|60
1649762020000|2022-04-12 11:13:40|13995.5|13993.5|13996|13994|13996.3|13994.3|13994.4|13992.4|37
1649762030000|2022-04-12 11:13:50|13995.7|13993.7|13995.9|13993.9|13997|13995|13995.4|13993.4|36
1649762040000|2022-04-12 11:14:00|13995.8|13993.8|13996|13994|13996.2|13994.2|13995|13993|21
1649762050000|2022-04-12 11:14:10|13996.2|13994.2|13995.9|13993.9|13996.2|13994.2|13995.4|13993.4|8
1649762060000|2022-04-12 11:14:20|13995.8|13993.8|13996.2|13994.2|13996.7|13994.7|13995.4|13993.4|25
1649762070000|2022-04-12 11:14:30|13996|13994|13994.4|13992.4|13996.4|13994.4|13994.3|13992.3|25
1649762080000|2022-04-12 11:14:40|13994.5|13992.5|13991.5|13989.5|13994.8|13992.8|13990.9|13988.9|52
1649762090000|2022-04-12 11:14:50|13991.7|13989.7|13993.7|13991.7|13994.4|13992.4|13991.7|13989.7|65
1649762100000|2022-04-12 11:15:00|13993.8|13991.8|13994.7|13992.7|13995|13993|13993.5|13991.5|30
1649762110000|2022-04-12 11:15:10|13994.8|13992.8|13993.9|13991.9|13995|13993|13993.9|13991.9|39
1649762120000|2022-04-12 11:15:20|13994.2|13992.2|13994|13992|13994.8|13992.8|13993.9|13991.9|5
1649762130000|2022-04-12 11:15:30|13994.2|13992.2|13994.7|13992.7|13995.2|13993.2|13993.9|13991.9|30
1649762140000|2022-04-12 11:15:40|13994.8|13992.8|13992.2|13990.2|13994.8|13992.8|13991.9|13989.9|102
1649762150000|2022-04-12 11:15:50|13992.3|13990.3|13991.9|13989.9|13992.8|13990.8|13991.8|13989.8|9
1649762160000|2022-04-12 11:16:00|13991.4|13989.4|13986.7|13984.7|13991.9|13989.9|13986.7|13984.7|96
1649762170000|2022-04-12 11:16:10|13986.8|13984.8|13988.2|13986.2|13988.9|13986.9|13986.8|13984.8|66
1649762180000|2022-04-12 11:16:20|13988|13986|13988|13986|13988.7|13986.7|13987.7|13985.7|42
1649762190000|2022-04-12 11:16:30|13988.2|13986.2|13988.5|13986.5|13988.7|13986.7|13988.2|13986.2|9
1649762200000|2022-04-12 11:16:40|13988.7|13986.7|13986.9|13984.9|13989.2|13987.2|13986.8|13984.8|64
1649762210000|2022-04-12 11:16:50|13987|13985|13985.2|13983.2|13987.7|13985.7|13985|13983|193
1649762220000|2022-04-12 11:17:00|13985.4|13983.4|13986.8|13984.8|13987.5|13985.5|13983.3|13981.3|89
1649762230000|2022-04-12 11:17:10|13986.9|13984.9|13989.3|13987.3|13989.5|13987.5|13986.8|13984.8|30
1649762240000|2022-04-12 11:17:20|13989.4|13987.4|13989.3|13987.3|13989.9|13987.9|13988.9|13986.9|19
1649762250000|2022-04-12 11:17:30|13989.4|13987.4|13988.2|13986.2|13989.4|13987.4|13987.7|13985.7|27
1649762260000|2022-04-12 11:17:40|13988.4|13986.4|13989.2|13987.2|13989.4|13987.4|13988.2|13986.2|9
1649762270000|2022-04-12 11:17:50|13989.3|13987.3|13991.7|13989.7|13992.5|13990.5|13989.2|13987.2|82
1649762280000|2022-04-12 11:18:00|13991.8|13989.8|13991|13989|13992|13990|13990|13988|22
1649762290000|2022-04-12 11:18:10|13991.2|13989.2|13991.9|13989.9|13992.2|13990.2|13991.2|13989.2|10
1649762300000|2022-04-12 11:18:20|13992|13990|13995.2|13993.2|13995.2|13993.2|13991.9|13989.9|43
1649762310000|2022-04-12 11:18:30|13994.9|13992.9|13995.4|13993.4|13995.4|13993.4|13994|13992|54
1649762320000|2022-04-12 11:18:40|13995.5|13993.5|13994.2|13992.2|13996|13994|13993.9|13991.9|32
1649762330000|2022-04-12 11:18:50|13993.9|13991.9|13994.4|13992.4|13994.7|13992.7|13993.8|13991.8|18
1649762340000|2022-04-12 11:19:00|13994.5|13992.5|13995.2|13993.2|13995.4|13993.4|13994.4|13992.4|24
1649762350000|2022-04-12 11:19:10|13995|13993|13992.5|13990.5|13995|13993|13992.5|13990.5|16
1649762360000|2022-04-12 11:19:20|13992.7|13990.7|13990.4|13988.4|13992.8|13990.8|13990.2|13988.2|37
1649762370000|2022-04-12 11:19:30|13990.2|13988.2|13990.4|13988.4|13990.9|13988.9|13990.2|13988.2|11
1649762380000|2022-04-12 11:19:40|13990.9|13988.9|13991.7|13989.7|13992.4|13990.4|13990.8|13988.8|21
1649762390000|2022-04-12 11:19:50|13991.8|13989.8|13993.2|13991.2|13993.9|13991.9|13991.8|13989.8|9
1649762400000|2022-04-12 11:20:00|13993.4|13991.4|13993.3|13991.3|13994|13992|13992.9|13990.9|17
1649762410000|2022-04-12 11:20:10|13993.4|13991.4|13992.4|13990.4|13993.4|13991.4|13991.9|13989.9|26
1649762420000|2022-04-12 11:20:20|13992.7|13990.7|13992.9|13990.9|13994.8|13992.8|13992.7|13990.7|24
1649762430000|2022-04-12 11:20:30|13993.2|13991.2|13993.4|13991.4|13993.5|13991.5|13992.9|13990.9|6
1649762440000|2022-04-12 11:20:40|13993.5|13991.5|13998.4|13996.4|13999.2|13997.2|13993.5|13991.5|112
1649762450000|2022-04-12 11:20:50|13998.3|13996.3|13998.3|13996.3|13998.9|13996.9|13997.5|13995.5|42
1649762460000|2022-04-12 11:21:00|13998.9|13996.9|14000|13998|14000.4|13998.4|13998.2|13996.2|39
1649762470000|2022-04-12 11:21:10|14000.2|13998.2|14000|13998|14000.8|13998.8|13998.9|13996.9|39
1649762480000|2022-04-12 11:21:20|14000.5|13998.5|14000.2|13998.2|14000.8|13998.8|13999.7|13997.7|49
1649762490000|2022-04-12 11:21:30|14000.4|13998.4|13999.3|13997.3|14000.4|13998.4|13997.9|13995.9|33
1649762500000|2022-04-12 11:21:40|13999.4|13997.4|13999.9|13997.9|14000|13998|13998.8|13996.8|21
1649762510000|2022-04-12 11:21:50|13999.8|13997.8|14001.7|13999.7|14002.5|14000.5|13999.4|13997.4|66
1649762520000|2022-04-12 11:22:00|14001.8|13999.8|14001.2|13999.2|14002.7|14000.7|14000.9|13998.9|29
1649762530000|2022-04-12 11:22:10|14001.3|13999.3|13998.9|13996.9|14001.4|13999.4|13998.5|13996.5|27
1649762540000|2022-04-12 11:22:20|13999|13997|13999.7|13997.7|14000.4|13998.4|13999|13997|2
1649762550000|2022-04-12 11:22:30|13999.5|13997.5|13998.9|13996.9|13999.5|13997.5|13998.2|13996.2|21
1649762560000|2022-04-12 11:22:40|13999.3|13997.3|13997.7|13995.7|13999.4|13997.4|13997.2|13995.2|25
1649762570000|2022-04-12 11:22:50|13998.2|13996.2|13998.2|13996.2|13998.9|13996.9|13997.7|13995.7|9
1649762580000|2022-04-12 11:23:00|13998|13996|13995.7|13993.7|13998.3|13996.3|13995.7|13993.7|39
1649762590000|2022-04-12 11:23:10|13995.5|13993.5|13995.9|13993.9|13996.2|13994.2|13995.5|13993.5|7
1649762600000|2022-04-12 11:23:20|13995.8|13993.8|13996.3|13994.3|13996.3|13994.3|13995.8|13993.8|7
1649762610000|2022-04-12 11:23:30|13996.4|13994.4|13998.4|13996.4|13998.9|13996.9|13995.9|13993.9|26
1649762620000|2022-04-12 11:23:40|13998.5|13996.5|13997.4|13995.4|13998.7|13996.7|13996.9|13994.9|26
1649762630000|2022-04-12 11:23:50|13997.5|13995.5|13996.9|13994.9|13998|13996|13996.8|13994.8|6
1649762640000|2022-04-12 11:24:00|13997|13995|13996.2|13994.2|13997|13995|13995.3|13993.3|18
1649762650000|2022-04-12 11:24:10|13996|13994|13995.8|13993.8|13996.2|13994.2|13995.3|13993.3|18
1649762660000|2022-04-12 11:24:20|13995.9|13993.9|13996.3|13994.3|13997|13995|13995.5|13993.5|16
1649762670000|2022-04-12 11:24:30|13996.2|13994.2|13996.2|13994.2|13996.8|13994.8|13996|13994|10
1649762680000|2022-04-12 11:24:40|13996|13994|13993.9|13991.9|13996.3|13994.3|13991.9|13989.9|49
1649762690000|2022-04-12 11:24:50|13994.2|13992.2|13992.2|13990.2|13994.4|13992.4|13992|13990|10
1649762700000|2022-04-12 11:25:00|13992.4|13990.4|13992.9|13990.9|13992.9|13990.9|13991.5|13989.5|34
1649762710000|2022-04-12 11:25:10|13993.4|13991.4|13992.4|13990.4|13993.7|13991.7|13992.2|13990.2|6
1649762720000|2022-04-12 11:25:20|13992.2|13990.2|13992.7|13990.7|13992.9|13990.9|13992.2|13990.2|8
1649762730000|2022-04-12 11:25:30|13992.8|13990.8|13992.2|13990.2|13992.8|13990.8|13992|13990|9
1649762740000|2022-04-12 11:25:40|13992.3|13990.3|13992.4|13990.4|13992.7|13990.7|13992.2|13990.2|8
1649762750000|2022-04-12 11:25:50|13992.5|13990.5|13995.7|13993.7|13995.8|13993.8|13992.4|13990.4|22
1649762760000|2022-04-12 11:26:00|13995.8|13993.8|13995.8|13993.8|13996|13994|13995.5|13993.5|15
1649762770000|2022-04-12 11:26:10|13995.9|13993.9|13996.4|13994.4|13996.4|13994.4|13995.9|13993.9|7
1649762780000|2022-04-12 11:26:20|13996.5|13994.5|13995.8|13993.8|13996.8|13994.8|13995.5|13993.5|9
1649762790000|2022-04-12 11:26:30|13995.7|13993.7|13996.9|13994.9|13996.9|13994.9|13995.7|13993.7|5
1649762800000|2022-04-12 11:26:40|13996.4|13994.4|13996.2|13994.2|13997|13995|13996|13994|19
1649762810000|2022-04-12 11:26:50|13996.3|13994.3|13999.3|13997.3|13999.5|13997.5|13995.8|13993.8|25
1649762820000|2022-04-12 11:27:00|13999.2|13997.2|13997.7|13995.7|13999.2|13997.2|13997.3|13995.3|20
1649762830000|2022-04-12 11:27:10|13997.5|13995.5|13997.7|13995.7|13998.2|13996.2|13997|13995|5
1649762840000|2022-04-12 11:27:20|13997.8|13995.8|13997.4|13995.4|13997.8|13995.8|13997.2|13995.2|9
1649762850000|2022-04-12 11:27:30|13997.5|13995.5|13996.4|13994.4|13997.5|13995.5|13996.3|13994.3|3
1649762860000|2022-04-12 11:27:40|13996.3|13994.3|13995.3|13993.3|13996.5|13994.5|13993.7|13991.7|29
1649762870000|2022-04-12 11:27:50|13995.5|13993.5|13995.7|13993.7|13996.3|13994.3|13995.4|13993.4|4
1649762880000|2022-04-12 11:28:00|13995.8|13993.8|13996.9|13994.9|13997.7|13995.7|13995.2|13993.2|14
1649762890000|2022-04-12 11:28:10|13996.4|13994.4|13996.3|13994.3|13996.5|13994.5|13995.7|13993.7|7
1649762900000|2022-04-12 11:28:20|13997.2|13995.2|13998.5|13996.5|13998.9|13996.9|13997.2|13995.2|17
1649762910000|2022-04-12 11:28:30|13998.7|13996.7|13998.4|13996.4|13998.7|13996.7|13997.7|13995.7|20
1649762920000|2022-04-12 11:28:40|13998.3|13996.3|14001.5|13999.5|14001.8|13999.8|13997.8|13995.8|71
1649762930000|2022-04-12 11:28:50|14001.4|13999.4|14002.9|14000.9|14002.9|14000.9|14000.9|13998.9|43
1649762940000|2022-04-12 11:29:00|14002.7|14000.7|14005.3|14003.3|14006.5|14004.5|14002.4|14000.4|104
1649762950000|2022-04-12 11:29:10|14005.4|14003.4|14004.4|14002.4|14005.5|14003.5|14003.5|14001.5|35
1649762960000|2022-04-12 11:29:20|14004.2|14002.2|14008.4|14006.4|14008.8|14006.8|14004.2|14002.2|135
1649762970000|2022-04-12 11:29:30|14008.5|14006.5|14008.8|14006.8|14009.2|14007.2|14008|14006|27
1649762980000|2022-04-12 11:29:40|14008.5|14006.5|14007.9|14005.9|14008.5|14006.5|14007.2|14005.2|28
1649762990000|2022-04-12 11:29:50|14007.8|14005.8|14008.2|14006.2|14008.5|14006.5|14007.5|14005.5|36
1649763000000|2022-04-12 11:30:00|14008|14006|14006.7|14004.7|14008.9|14006.9|14006.7|14004.7|50
1649763010000|2022-04-12 11:30:10|14006.8|14004.8|14007.7|14005.7|14007.7|14005.7|14005.9|14003.9|44
1649763020000|2022-04-12 11:30:20|14007.5|14005.5|14006.4|14004.4|14007.8|14005.8|14005.9|14003.9|4
1649763030000|2022-04-12 11:30:30|14006.2|14004.2|14005.8|14003.8|14006.9|14004.9|14005.8|14003.8|22
1649763040000|2022-04-12 11:30:40|14005.9|14003.9|14007.2|14005.2|14007.2|14005.2|14005.7|14003.7|21
1649763050000|2022-04-12 11:30:50|14006.9|14004.9|14007.9|14005.9|14008.2|14006.2|14006.3|14004.3|32
1649763060000|2022-04-12 11:31:00|14007.4|14005.4|14006.4|14004.4|14008.9|14006.9|14006.4|14004.4|46
1649763070000|2022-04-12 11:31:10|14006.7|14004.7|14007.4|14005.4|14007.4|14005.4|14006.4|14004.4|18
1649763080000|2022-04-12 11:31:20|14007.3|14005.3|14006.9|14004.9|14008.2|14006.2|14006.7|14004.7|36
1649763090000|2022-04-12 11:31:30|14007|14005|14007.7|14005.7|14007.7|14005.7|14006.7|14004.7|35
1649763100000|2022-04-12 11:31:40|14007.4|14005.4|14007.7|14005.7|14008.2|14006.2|14007.3|14005.3|9
1649763110000|2022-04-12 11:31:50|14007.8|14005.8|14008.9|14006.9|14010.4|14008.4|14007.8|14005.8|75
1649763120000|2022-04-12 11:32:00|14008.8|14006.8|14007.3|14005.3|14008.8|14006.8|14006.4|14004.4|43
1649763130000|2022-04-12 11:32:10|14007.4|14005.4|14007.7|14005.7|14007.9|14005.9|14006.4|14004.4|30
1649763140000|2022-04-12 11:32:20|14007.8|14005.8|14009.3|14007.3|14009.3|14007.3|14007.3|14005.3|34
1649763150000|2022-04-12 11:32:30|14009.9|14007.9|14010.2|14008.2|14010.4|14008.4|14009.7|14007.7|29
1649763160000|2022-04-12 11:32:40|14010|14008|14010.2|14008.2|14010.4|14008.4|14009.2|14007.2|34
1649763170000|2022-04-12 11:32:50|14010.4|14008.4|14012.5|14010.5|14014.2|14012.2|14010.4|14008.4|54
1649763180000|2022-04-12 11:33:00|14012.8|14010.8|14011.4|14009.4|14013|14011|14011.3|14009.3|44
1649763190000|2022-04-12 11:33:10|14011.7|14009.7|14012|14010|14012|14010|14010.9|14008.9|17
1649763200000|2022-04-12 11:33:20|14012.9|14010.9|14013.2|14011.2|14013.3|14011.3|14012.2|14010.2|23
1649763210000|2022-04-12 11:33:30|14013.3|14011.3|14012.9|14010.9|14013.9|14011.9|14012.4|14010.4|37
1649763220000|2022-04-12 11:33:40|14013|14011|14013.2|14011.2|14013.5|14011.5|14012.5|14010.5|17
1649763230000|2022-04-12 11:33:50|14013.5|14011.5|14015.7|14013.7|14016.2|14014.2|14013.5|14011.5|72
1649763240000|2022-04-12 11:34:00|14015.8|14013.8|14011.8|14009.8|14015.9|14013.9|14011.7|14009.7|49
1649763250000|2022-04-12 11:34:10|14012|14010|14011.3|14009.3|14012.2|14010.2|14011.3|14009.3|15
1649763260000|2022-04-12 11:34:20|14011.8|14009.8|14011.7|14009.7|14013.2|14011.2|14010.8|14008.8|36
1649763270000|2022-04-12 11:34:30|14011.8|14009.8|14008.7|14006.7|14011.8|14009.8|14008.4|14006.4|61
1649763280000|2022-04-12 11:34:40|14008.5|14006.5|14012.8|14010.8|14013.4|14011.4|14008.3|14006.3|68
1649763290000|2022-04-12 11:34:50|14012.9|14010.9|14013.2|14011.2|14013.3|14011.3|14011.4|14009.4|26
1649763300000|2022-04-12 11:35:00|14013|14011|14015.2|14013.2|14015.4|14013.4|14011.8|14009.8|46
1649763310000|2022-04-12 11:35:10|14015|14013|14013.2|14011.2|14016.3|14014.3|14012.9|14010.9|41
1649763320000|2022-04-12 11:35:20|14013|14011|14010.5|14008.5|14013.4|14011.4|14010.5|14008.5|20
1649763330000|2022-04-12 11:35:30|14010.4|14008.4|14011.2|14009.2|14011.9|14009.9|14010.2|14008.2|16
1649763340000|2022-04-12 11:35:40|14011.3|14009.3|14009.5|14007.5|14011.4|14009.4|14009.4|14007.4|10
1649763350000|2022-04-12 11:35:50|14009.7|14007.7|14009.3|14007.3|14010.2|14008.2|14009.3|14007.3|10
1649763360000|2022-04-12 11:36:00|14008.9|14006.9|14009.9|14007.9|14011.3|14009.3|14008.8|14006.8|33
1649763370000|2022-04-12 11:36:10|14009.8|14007.8|14007|14005|14009.8|14007.8|14006.8|14004.8|37
1649763380000|2022-04-12 11:36:20|14006.9|14004.9|14008.2|14006.2|14008.4|14006.4|14006.4|14004.4|28
1649763390000|2022-04-12 11:36:30|14008|14006|14007.4|14005.4|14008|14006|14006.9|14004.9|7
1649763400000|2022-04-12 11:36:40|14007.7|14005.7|14007|14005|14008.5|14006.5|14006.4|14004.4|28
1649763410000|2022-04-12 11:36:50|14007.2|14005.2|14006.8|14004.8|14007.9|14005.9|14006.8|14004.8|9
1649763420000|2022-04-12 11:37:00|14006.7|14004.7|14005.7|14003.7|14007.9|14005.9|14005.4|14003.4|58
1649763430000|2022-04-12 11:37:10|14005.5|14003.5|14006|14004|14006.9|14004.9|14004|14002|21
1649763440000|2022-04-12 11:37:20|14005.9|14003.9|14007.2|14005.2|14007.3|14005.3|14005.8|14003.8|9
1649763450000|2022-04-12 11:37:30|14007.3|14005.3|14008.3|14006.3|14009|14007|14007.3|14005.3|20
1649763460000|2022-04-12 11:37:40|14008.7|14006.7|14009.7|14007.7|14010|14008|14008.3|14006.3|11
1649763470000|2022-04-12 11:37:50|14009.4|14007.4|14005.9|14003.9|14009.9|14007.9|14005.9|14003.9|76
1649763480000|2022-04-12 11:38:00|14006|14004|14004.9|14002.9|14006.8|14004.8|14004.8|14002.8|31
1649763490000|2022-04-12 11:38:10|14005.4|14003.4|14004.7|14002.7|14005.7|14003.7|14004.4|14002.4|35
1649763500000|2022-04-12 11:38:20|14004.8|14002.8|14005.7|14003.7|14005.9|14003.9|14004.8|14002.8|9
1649763510000|2022-04-12 11:38:30|14005.8|14003.8|14005.8|14003.8|14005.9|14003.9|14005.7|14003.7|7
1649763520000|2022-04-12 11:38:40|14005.9|14003.9|14006.2|14004.2|14006.3|14004.3|14005.9|14003.9|4
1649763530000|2022-04-12 11:38:50|14006.3|14004.3|14006.9|14004.9|14006.9|14004.9|14006.3|14004.3|16
1649763540000|2022-04-12 11:39:00|14006.7|14004.7|14005.2|14003.2|14006.9|14004.9|14005.2|14003.2|18
1649763550000|2022-04-12 11:39:10|14005.3|14003.3|14005.4|14003.4|14005.4|14003.4|14002.7|14000.7|37
1649763560000|2022-04-12 11:39:20|14005.3|14003.3|14003.8|14001.8|14005.7|14003.7|14003.4|14001.4|8
1649763570000|2022-04-12 11:39:30|14003.7|14001.7|14004.4|14002.4|14004.4|14002.4|14002.9|14000.9|19
1649763580000|2022-04-12 11:39:40|14004.2|14002.2|14007.2|14005.2|14007.2|14005.2|14003.9|14001.9|67
1649763590000|2022-04-12 11:39:50|14009.7|14007.7|14010|14008|14012.4|14010.4|14009.7|14007.7|175
1649763600000|2022-04-12 11:40:00|14009.8|14007.8|14010.4|14008.4|14010.8|14008.8|14009.7|14007.7|24
1649763610000|2022-04-12 11:40:10|14010.2|14008.2|14009.3|14007.3|14010.5|14008.5|14008.9|14006.9|16
1649763620000|2022-04-12 11:40:20|14009.4|14007.4|14005.9|14003.9|14010.2|14008.2|14005.9|14003.9|28
1649763630000|2022-04-12 11:40:30|14006|14004|14006.2|14004.2|14006.8|14004.8|14005.9|14003.9|15
1649763640000|2022-04-12 11:40:40|14006.3|14004.3|14005.2|14003.2|14006.4|14004.4|14004.4|14002.4|12
1649763650000|2022-04-12 11:40:50|14005.4|14003.4|14003.9|14001.9|14005.4|14003.4|14002.9|14000.9|26
1649763660000|2022-04-12 11:41:00|14004|14002|14004.7|14002.7|14005.2|14003.2|14003.7|14001.7|25
1649763670000|2022-04-12 11:41:10|14004.5|14002.5|14007.4|14005.4|14007.4|14005.4|14004.3|14002.3|6
1649763680000|2022-04-12 11:41:20|14007.5|14005.5|14007.9|14005.9|14008.4|14006.4|14007.4|14005.4|7
1649763690000|2022-04-12 11:41:30|14010|14008|14011|14009|14011.3|14009.3|14010|14008|27
1649763700000|2022-04-12 11:41:40|14012.7|14010.7|14015.2|14013.2|14015.7|14013.7|14012.2|14010.2|68
1649763710000|2022-04-12 11:41:50|14015.3|14013.3|14019.7|14017.7|14020.9|14018.9|14015.2|14013.2|119
1649763720000|2022-04-12 11:42:00|14019.9|14017.9|14017.7|14015.7|14019.9|14017.9|14016|14014|55
1649763730000|2022-04-12 11:42:10|14017.8|14015.8|14013.8|14011.8|14019.2|14017.2|14013.8|14011.8|45
1649763740000|2022-04-12 11:42:20|14014|14012|14016.7|14014.7|14016.7|14014.7|14012.8|14010.8|37
1649763750000|2022-04-12 11:42:30|14016.5|14014.5|14013.7|14011.7|14016.5|14014.5|14013.7|14011.7|24
1649763760000|2022-04-12 11:42:40|14013.8|14011.8|14013.8|14011.8|14014.7|14012.7|14012.9|14010.9|30
1649763770000|2022-04-12 11:42:50|14012.5|14010.5|14011|14009|14012.5|14010.5|14010.3|14008.3|32
1649763780000|2022-04-12 11:43:00|14011.3|14009.3|14010.4|14008.4|14011.9|14009.9|14010.3|14008.3|20
1649763790000|2022-04-12 11:43:10|14010.3|14008.3|14005.5|14003.5|14011|14009|14005.3|14003.3|47
1649763800000|2022-04-12 11:43:20|14005.3|14003.3|14004.5|14002.5|14006.2|14004.2|14003.5|14001.5|56
1649763810000|2022-04-12 11:43:30|14004.4|14002.4|14003|14001|14004.4|14002.4|14003|14001|15
1649763820000|2022-04-12 11:43:40|14003.4|14001.4|14000.8|13998.8|14004.2|14002.2|13999.7|13997.7|108
1649763830000|2022-04-12 11:43:50|14000.5|13998.5|14002.9|14000.9|14002.9|14000.9|13999.7|13997.7|37
1649763840000|2022-04-12 11:44:00|14003.2|14001.2|14004.9|14002.9|14006.3|14004.3|14003.2|14001.2|32
1649763850000|2022-04-12 11:44:10|14005.2|14003.2|14007.2|14005.2|14007.2|14005.2|14004.9|14002.9|32
1649763860000|2022-04-12 11:44:20|14006.9|14004.9|14005.7|14003.7|14008.5|14006.5|14005.4|14003.4|44
1649763870000|2022-04-12 11:44:30|14005.3|14003.3|14007.9|14005.9|14009.8|14007.8|14005.2|14003.2|33
1649763880000|2022-04-12 11:44:40|14008.3|14006.3|14015|14013|14015.8|14013.8|14008.3|14006.3|92
1649763890000|2022-04-12 11:44:50|14014.9|14012.9|14013.7|14011.7|14015.3|14013.3|14013.7|14011.7|38
1649763900000|2022-04-12 11:45:00|14013.8|14011.8|14017.2|14015.2|14017.4|14015.4|14013.8|14011.8|65
1649763910000|2022-04-12 11:45:10|14017.3|14015.3|14020.7|14018.7|14021.3|14019.3|14016.4|14014.4|146
1649763920000|2022-04-12 11:45:20|14020.2|14018.2|14019.4|14017.4|14020.4|14018.4|14017.2|14015.2|26
1649763930000|2022-04-12 11:45:30|14019.5|14017.5|14018.9|14016.9|14019.7|14017.7|14017.9|14015.9|47
1649763940000|2022-04-12 11:45:40|14018.8|14016.8|14017.7|14015.7|14018.9|14016.9|14017.2|14015.2|9
1649763950000|2022-04-12 11:45:50|14017.9|14015.9|14017.8|14015.8|14019.2|14017.2|14017.5|14015.5|34
1649763960000|2022-04-12 11:46:00|14017.9|14015.9|14018.7|14016.7|14019.3|14017.3|14017.4|14015.4|19
1649763970000|2022-04-12 11:46:10|14018.3|14016.3|14020|14018|14020.3|14018.3|14018.3|14016.3|28
1649763980000|2022-04-12 11:46:20|14019.8|14017.8|14016.9|14014.9|14019.8|14017.8|14016.9|14014.9|17
1649763990000|2022-04-12 11:46:30|14017.3|14015.3|14015.2|14013.2|14017.3|14015.3|14014.8|14012.8|20
1649764000000|2022-04-12 11:46:40|14015.3|14013.3|14015.2|14013.2|14015.4|14013.4|14014.4|14012.4|20
1649764010000|2022-04-12 11:46:50|14015.3|14013.3|14013.8|14011.8|14015.3|14013.3|14013.8|14011.8|10
1649764020000|2022-04-12 11:47:00|14013.9|14011.9|14014|14012|14014|14012|14013.2|14011.2|28
1649764030000|2022-04-12 11:47:10|14013.9|14011.9|14015|14013|14016.3|14014.3|14013.7|14011.7|32
1649764040000|2022-04-12 11:47:20|14015.2|14013.2|14017.4|14015.4|14017.4|14015.4|14014.4|14012.4|24
1649764050000|2022-04-12 11:47:30|14017.7|14015.7|14017.7|14015.7|14019.9|14017.9|14017|14015|36
1649764060000|2022-04-12 11:47:40|14017.8|14015.8|14017.4|14015.4|14018|14016|14017.4|14015.4|9
1649764070000|2022-04-12 11:47:50|14017.5|14015.5|14019.4|14017.4|14020.4|14018.4|14017.4|14015.4|41
1649764080000|2022-04-12 11:48:00|14019.3|14017.3|14020.4|14018.4|14022.7|14020.7|14018.9|14016.9|57
1649764090000|2022-04-12 11:48:10|14020.8|14018.8|14021.5|14019.5|14021.7|14019.7|14020.5|14018.5|18
1649764100000|2022-04-12 11:48:20|14021.4|14019.4|14020|14018|14021.5|14019.5|14019.7|14017.7|21
1649764110000|2022-04-12 11:48:30|14019.7|14017.7|14022|14020|14022|14020|14019.7|14017.7|42
1649764120000|2022-04-12 11:48:40|14022.3|14020.3|14021.7|14019.7|14022.3|14020.3|14020|14018|23
1649764130000|2022-04-12 11:48:50|14021.4|14019.4|14021.9|14019.9|14022.4|14020.4|14021.2|14019.2|22
1649764140000|2022-04-12 11:49:00|14021.8|14019.8|14022.5|14020.5|14022.9|14020.9|14021.2|14019.2|24
1649764150000|2022-04-12 11:49:10|14022.7|14020.7|14022.7|14020.7|14023|14021|14022|14020|10
1649764160000|2022-04-12 11:49:20|14022.8|14020.8|14020|14018|14022.8|14020.8|14019.4|14017.4|30
1649764170000|2022-04-12 11:49:30|14020.2|14018.2|14020.2|14018.2|14020.9|14018.9|14019.8|14017.8|13
1649764180000|2022-04-12 11:49:40|14020.3|14018.3|14023.7|14021.7|14023.7|14021.7|14019.3|14017.3|56
1649764190000|2022-04-12 11:49:50|14023.3|14021.3|14020.9|14018.9|14023.3|14021.3|14020.5|14018.5|15
1649764200000|2022-04-12 11:50:00|14020.8|14018.8|14021.4|14019.4|14022.2|14020.2|14020.4|14018.4|11
1649764210000|2022-04-12 11:50:10|14021.3|14019.3|14022.2|14020.2|14023|14021|14021|14019|14
1649764220000|2022-04-12 11:50:20|14022|14020|14021.2|14019.2|14022|14020|14021|14019|22
1649764230000|2022-04-12 11:50:30|14021.3|14019.3|14020.7|14018.7|14021.7|14019.7|14019.7|14017.7|26
1649764240000|2022-04-12 11:50:40|14020.5|14018.5|14021.3|14019.3|14022.9|14020.9|14020.5|14018.5|29
1649764250000|2022-04-12 11:50:50|14021.4|14019.4|14020.2|14018.2|14021.5|14019.5|14020.2|14018.2|6
1649764260000|2022-04-12 11:51:00|14020.4|14018.4|14019.3|14017.3|14020.5|14018.5|14018.8|14016.8|25
1649764270000|2022-04-12 11:51:10|14019.2|14017.2|14021.4|14019.4|14022|14020|14018.9|14016.9|21
1649764280000|2022-04-12 11:51:20|14021.5|14019.5|14022|14020|14022.4|14020.4|14021.2|14019.2|4
1649764290000|2022-04-12 11:51:30|14021.9|14019.9|14021.9|14019.9|14023|14021|14021.2|14019.2|27
1649764300000|2022-04-12 11:51:40|14022|14020|14021.2|14019.2|14022.2|14020.2|14021.2|14019.2|9
1649764310000|2022-04-12 11:51:50|14021|14019|14022.4|14020.4|14023.4|14021.4|14021|14019|27
1649764320000|2022-04-12 11:52:00|14022.5|14020.5|14023.8|14021.8|14024.2|14022.2|14022.5|14020.5|29
1649764330000|2022-04-12 11:52:10|14023.7|14021.7|14023.5|14021.5|14023.9|14021.9|14022.8|14020.8|26
1649764340000|2022-04-12 11:52:20|14023.8|14021.8|14024.4|14022.4|14026.4|14024.4|14023.4|14021.4|45
1649764350000|2022-04-12 11:52:30|14024.3|14022.3|14023.7|14021.7|14024.5|14022.5|14023.5|14021.5|19
1649764360000|2022-04-12 11:52:40|14023.8|14021.8|14024.5|14022.5|14024.5|14022.5|14023.8|14021.8|8
1649764370000|2022-04-12 11:52:50|14025|14023|14022|14020|14025.2|14023.2|14021.9|14019.9|20
1649764380000|2022-04-12 11:53:00|14021.9|14019.9|14022.4|14020.4|14023.5|14021.5|14021.9|14019.9|12
1649764390000|2022-04-12 11:53:10|14022.5|14020.5|14024.2|14022.2|14024.4|14022.4|14022.5|14020.5|4
1649764400000|2022-04-12 11:53:20|14024.3|14022.3|14022.9|14020.9|14024.3|14022.3|14022.8|14020.8|3
1649764410000|2022-04-12 11:53:30|14023|14021|14024.7|14022.7|14024.9|14022.9|14022.9|14020.9|11
1649764420000|2022-04-12 11:53:40|14024.4|14022.4|14023.3|14021.3|14024.4|14022.4|14022.7|14020.7|8
1649764430000|2022-04-12 11:53:50|14023.4|14021.4|14023.7|14021.7|14023.9|14021.9|14022.9|14020.9|18
1649764440000|2022-04-12 11:54:00|14023.8|14021.8|14026.4|14024.4|14026.5|14024.5|14023.3|14021.3|68
1649764450000|2022-04-12 11:54:10|14026.3|14024.3|14025.2|14023.2|14026.3|14024.3|14024.7|14022.7|13
1649764460000|2022-04-12 11:54:20|14025|14023|14022.3|14020.3|14025|14023|14022.2|14020.2|36
1649764470000|2022-04-12 11:54:30|14022.2|14020.2|14020.8|14018.8|14022.4|14020.4|14019.9|14017.9|42
1649764480000|2022-04-12 11:54:40|14020.9|14018.9|14020.2|14018.2|14021.4|14019.4|14020|14018|12
1649764490000|2022-04-12 11:54:50|14020.3|14018.3|14021.4|14019.4|14021.9|14019.9|14020.3|14018.3|9
1649764500000|2022-04-12 11:55:00|14021.3|14019.3|14020.4|14018.4|14021.3|14019.3|14019|14017|21
1649764510000|2022-04-12 11:55:10|14020.3|14018.3|14019.7|14017.7|14020.4|14018.4|14019.4|14017.4|9
1649764520000|2022-04-12 11:55:20|14019.5|14017.5|14017.7|14015.7|14019.7|14017.7|14016.9|14014.9|48
1649764530000|2022-04-12 11:55:30|14017.9|14015.9|14020.2|14018.2|14020.3|14018.3|14017.7|14015.7|34
1649764540000|2022-04-12 11:55:40|14020|14018|14019.9|14017.9|14020.7|14018.7|14019.5|14017.5|12
1649764550000|2022-04-12 11:55:50|14019.8|14017.8|14020.3|14018.3|14020.7|14018.7|14019.8|14017.8|7
1649764560000|2022-04-12 11:56:00|14020.4|14018.4|14021.2|14019.2|14021.2|14019.2|14019.9|14017.9|2
1649764570000|2022-04-12 11:56:10|14020.9|14018.9|14021|14019|14021.2|14019.2|14020.7|14018.7|4
1649764580000|2022-04-12 11:56:20|14020.9|14018.9|14021.7|14019.7|14021.9|14019.9|14020.5|14018.5|10
1649764590000|2022-04-12 11:56:30|14021.8|14019.8|14017.7|14015.7|14022|14020|14017.5|14015.5|29
1649764600000|2022-04-12 11:56:40|14017.4|14015.4|14016.7|14014.7|14017.9|14015.9|14016.3|14014.3|26
1649764610000|2022-04-12 11:56:50|14016.4|14014.4|14018.3|14016.3|14018.3|14016.3|14016.4|14014.4|22
1649764620000|2022-04-12 11:57:00|14017.8|14015.8|14021.3|14019.3|14022.9|14020.9|14017.5|14015.5|82
1649764630000|2022-04-12 11:57:10|14021.2|14019.2|14021.4|14019.4|14021.9|14019.9|14020.7|14018.7|17
1649764640000|2022-04-12 11:57:20|14021.5|14019.5|14021.4|14019.4|14021.7|14019.7|14020.9|14018.9|10
1649764650000|2022-04-12 11:57:30|14021.5|14019.5|14022.5|14020.5|14022.8|14020.8|14020.7|14018.7|29
1649764660000|2022-04-12 11:57:40|14022.4|14020.4|14023.9|14021.9|14023.9|14021.9|14022.4|14020.4|15
1649764670000|2022-04-12 11:57:50|14024|14022|14024.2|14022.2|14025|14023|14023.9|14021.9|16
1649764680000|2022-04-12 11:58:00|14024.4|14022.4|14024.7|14022.7|14024.7|14022.7|14023.8|14021.8|11
1649764690000|2022-04-12 11:58:10|14024.4|14022.4|14023.7|14021.7|14024.4|14022.4|14022.8|14020.8|5
1649764700000|2022-04-12 11:58:20|14023.5|14021.5|14022.9|14020.9|14024.2|14022.2|14021.9|14019.9|18
1649764710000|2022-04-12 11:58:30|14022.8|14020.8|14025.3|14023.3|14025.5|14023.5|14022.7|14020.7|11
1649764720000|2022-04-12 11:58:40|14025.4|14023.4|14025.2|14023.2|14025.5|14023.5|14024.9|14022.9|4
1649764730000|2022-04-12 11:58:50|14025.4|14023.4|14026.2|14024.2|14027.2|14025.2|14025.3|14023.3|83
1649764740000|2022-04-12 11:59:00|14026.3|14024.3|14025|14023|14027.5|14025.5|14024.9|14022.9|44
1649764750000|2022-04-12 11:59:10|14024.8|14022.8|14023.4|14021.4|14025|14023|14023|14021|20
1649764760000|2022-04-12 11:59:20|14023.3|14021.3|14025.9|14023.9|14026|14024|14023|14021|28
1649764770000|2022-04-12 11:59:30|14025.8|14023.8|14030|14028|14030.3|14028.3|14025.8|14023.8|100
1649764780000|2022-04-12 11:59:40|14029.8|14027.8|14029.5|14027.5|14030.2|14028.2|14028.9|14026.9|36
1649764790000|2022-04-12 11:59:50|14028.7|14026.7|14030|14028|14030.2|14028.2|14028.7|14026.7|30
1649764800000|2022-04-12 12:00:00|14030.2|14028.2|14033.8|14031.8|14033.8|14031.8|14029.5|14027.5|128
1649764810000|2022-04-12 12:00:10|14033.9|14031.9|14027.4|14025.4|14034.3|14032.3|14027.4|14025.4|127
1649764820000|2022-04-12 12:00:20|14027.7|14025.7|14025|14023|14029|14027|14024.2|14022.2|84
1649764830000|2022-04-12 12:00:30|14025.2|14023.2|14028.7|14026.7|14028.9|14026.9|14025|14023|35
1649764840000|2022-04-12 12:00:40|14028.4|14026.4|14028.2|14026.2|14029.5|14027.5|14028.2|14026.2|15
1649764850000|2022-04-12 12:00:50|14028|14026|14027.4|14025.4|14028.9|14026.9|14027.3|14025.3|12
1649764860000|2022-04-12 12:01:00|14027.5|14025.5|14025.4|14023.4|14027.8|14025.8|14025.3|14023.3|25
1649764870000|2022-04-12 12:01:10|14025.3|14023.3|14023.9|14021.9|14025.3|14023.3|14022.3|14020.3|67
1649764880000|2022-04-12 12:01:20|14023.8|14021.8|14024.5|14022.5|14024.5|14022.5|14021.7|14019.7|51
1649764890000|2022-04-12 12:01:30|14024.4|14022.4|14022.3|14020.3|14025.7|14023.7|14022.3|14020.3|30
1649764900000|2022-04-12 12:01:40|14022.7|14020.7|14023.2|14021.2|14023.3|14021.3|14022.4|14020.4|11
1649764910000|2022-04-12 12:01:50|14023.3|14021.3|14020.7|14018.7|14023.9|14021.9|14020.7|14018.7|49
1649764920000|2022-04-12 12:02:00|14020.8|14018.8|14021.2|14019.2|14021.4|14019.4|14019.2|14017.2|46
1649764930000|2022-04-12 12:02:10|14021.3|14019.3|14020.2|14018.2|14022.3|14020.3|14019.9|14017.9|26
1649764940000|2022-04-12 12:02:20|14019.9|14017.9|14022.2|14020.2|14022.9|14020.9|14019.9|14017.9|18
1649764950000|2022-04-12 12:02:30|14022.3|14020.3|14021.7|14019.7|14023.7|14021.7|14021.5|14019.5|18
1649764960000|2022-04-12 12:02:40|14021.5|14019.5|14019.5|14017.5|14021.5|14019.5|14018.7|14016.7|39
1649764970000|2022-04-12 12:02:50|14019.4|14017.4|14020.4|14018.4|14021.3|14019.3|14019|14017|17
1649764980000|2022-04-12 12:03:00|14020.5|14018.5|14019.7|14017.7|14021.5|14019.5|14019.7|14017.7|21
1649764990000|2022-04-12 12:03:10|14020.2|14018.2|14020|14018|14021.3|14019.3|14020|14018|55
1649765000000|2022-04-12 12:03:20|14019.7|14017.7|14024.2|14022.2|14024.3|14022.3|14017.8|14015.8|67
1649765010000|2022-04-12 12:03:30|14023.7|14021.7|14023.9|14021.9|14024.2|14022.2|14022.4|14020.4|49
1649765020000|2022-04-12 12:03:40|14024|14022|14025|14023|14025|14023|14023.3|14021.3|61
1649765030000|2022-04-12 12:03:50|14024.9|14022.9|14024.5|14022.5|14025.5|14023.5|14023.7|14021.7|55
1649765040000|2022-04-12 12:04:00|14025.4|14023.4|14026.7|14024.7|14027.2|14025.2|14023.4|14021.4|74
1649765050000|2022-04-12 12:04:10|14027.4|14025.4|14028.7|14026.7|14028.8|14026.8|14026.9|14024.9|55
1649765060000|2022-04-12 12:04:20|14028.8|14026.8|14029.4|14027.4|14029.9|14027.9|14027.2|14025.2|55
1649765070000|2022-04-12 12:04:30|14029.2|14027.2|14028.9|14026.9|14029.5|14027.5|14028.7|14026.7|15
1649765080000|2022-04-12 12:04:40|14029|14027|14029.5|14027.5|14029.5|14027.5|14028|14026|33
1649765090000|2022-04-12 12:04:50|14029.3|14027.3|14032.4|14030.4|14033|14031|14028.4|14026.4|98
1649765100000|2022-04-12 12:05:00|14032.7|14030.7|14032.7|14030.7|14033.7|14031.7|14031.4|14029.4|69
1649765110000|2022-04-12 12:05:10|14032.8|14030.8|14034.5|14032.5|14034.8|14032.8|14032|14030|61
1649765120000|2022-04-12 12:05:20|14033.9|14031.9|14040.9|14038.9|14041.2|14039.2|14033.3|14031.3|239
1649765130000|2022-04-12 12:05:30|14041.2|14039.2|14041.3|14039.3|14043.2|14041.2|14040|14038|187
1649765140000|2022-04-12 12:05:40|14041.5|14039.5|14043.5|14041.5|14044|14042|14041.3|14039.3|81
1649765150000|2022-04-12 12:05:50|14043.7|14041.7|14041.7|14039.7|14045.3|14043.3|14041.3|14039.3|123
1649765160000|2022-04-12 12:06:00|14041.8|14039.8|14044.2|14042.2|14044.7|14042.7|14038.3|14036.3|96
1649765170000|2022-04-12 12:06:10|14044.3|14042.3|14047.7|14045.7|14048.9|14046.9|14044.3|14042.3|152
1649765180000|2022-04-12 12:06:20|14047.9|14045.9|14046.9|14044.9|14048.4|14046.4|14046.4|14044.4|73
1649765190000|2022-04-12 12:06:30|14046.7|14044.7|14047.8|14045.8|14048.7|14046.7|14045.7|14043.7|61
1649765200000|2022-04-12 12:06:40|14047.9|14045.9|14047.7|14045.7|14047.9|14045.9|14046.7|14044.7|35
1649765210000|2022-04-12 12:06:50|14047.2|14045.2|14044.9|14042.9|14048.2|14046.2|14043.9|14041.9|111
1649765220000|2022-04-12 12:07:00|14044.8|14042.8|14045.3|14043.3|14046.3|14044.3|14044.5|14042.5|56
1649765230000|2022-04-12 12:07:10|14045.4|14043.4|14051.2|14049.2|14051.9|14049.9|14045.4|14043.4|143
1649765240000|2022-04-12 12:07:20|14051|14049|14053.5|14051.5|14053.5|14051.5|14050.4|14048.4|145
1649765250000|2022-04-12 12:07:30|14053.7|14051.7|14053.9|14051.9|14055.9|14053.9|14052.7|14050.7|155
1649765260000|2022-04-12 12:07:40|14054.4|14052.4|14052.9|14050.9|14054.7|14052.7|14050.9|14048.9|157
1649765270000|2022-04-12 12:07:50|14052.5|14050.5|14052.7|14050.7|14053|14051|14052|14050|63
1649765280000|2022-04-12 12:08:00|14052.8|14050.8|14053|14051|14054.8|14052.8|14052.3|14050.3|68
1649765290000|2022-04-12 12:08:10|14053.2|14051.2|14051.4|14049.4|14053.4|14051.4|14051.2|14049.2|32
1649765300000|2022-04-12 12:08:20|14051.3|14049.3|14050.9|14048.9|14051.9|14049.9|14050.9|14048.9|23
1649765310000|2022-04-12 12:08:30|14051|14049|14054.4|14052.4|14054.8|14052.8|14050.4|14048.4|95
1649765320000|2022-04-12 12:08:40|14054.3|14052.3|14055|14053|14056.2|14054.2|14053.5|14051.5|93
1649765330000|2022-04-12 12:08:50|14054.8|14052.8|14055.2|14053.2|14056.4|14054.4|14054.4|14052.4|33
1649765340000|2022-04-12 12:09:00|14055|14053|14054.9|14052.9|14056.4|14054.4|14053.8|14051.8|66
1649765350000|2022-04-12 12:09:10|14054.8|14052.8|14054.7|14052.7|14055.5|14053.5|14053.8|14051.8|40
1649765360000|2022-04-12 12:09:20|14055.3|14053.3|14056.3|14054.3|14056.3|14054.3|14054.9|14052.9|48
1649765370000|2022-04-12 12:09:30|14055.8|14053.8|14058.3|14056.3|14058.3|14056.3|14055.3|14053.3|70
1649765380000|2022-04-12 12:09:40|14058.2|14056.2|14058.2|14056.2|14058.2|14056.2|14056.5|14054.5|25
1649765390000|2022-04-12 12:09:50|14058.3|14056.3|14058.4|14056.4|14060.3|14058.3|14058.2|14056.2|71
1649765400000|2022-04-12 12:10:00|14058.3|14056.3|14055.5|14053.5|14058.3|14056.3|14055.5|14053.5|87
1649765410000|2022-04-12 12:10:10|14055.4|14053.4|14054|14052|14055.4|14053.4|14053.9|14051.9|87
1649765420000|2022-04-12 12:10:20|14053.9|14051.9|14054.7|14052.7|14055|14053|14053.8|14051.8|23
1649765430000|2022-04-12 12:10:30|14054.5|14052.5|14054.9|14052.9|14055.3|14053.3|14053.9|14051.9|40
1649765440000|2022-04-12 12:10:40|14054.8|14052.8|14053.9|14051.9|14054.8|14052.8|14052|14050|225
1649765450000|2022-04-12 12:10:50|14053.7|14051.7|14057.4|14055.4|14057.9|14055.9|14053.4|14051.4|59
1649765460000|2022-04-12 12:11:00|14057.2|14055.2|14054.4|14052.4|14057.3|14055.3|14054|14052|71
1649765470000|2022-04-12 12:11:10|14054.2|14052.2|14053.4|14051.4|14054.8|14052.8|14052.9|14050.9|21
1649765480000|2022-04-12 12:11:20|14053.5|14051.5|14053.7|14051.7|14053.9|14051.9|14051.9|14049.9|99
1649765490000|2022-04-12 12:11:30|14053.4|14051.4|14053.3|14051.3|14053.7|14051.7|14052.7|14050.7|24
1649765500000|2022-04-12 12:11:40|14052.9|14050.9|14052.2|14050.2|14053.7|14051.7|14052|14050|27
1649765510000|2022-04-12 12:11:50|14052|14050|14052|14050|14052.8|14050.8|14051.2|14049.2|34
1649765520000|2022-04-12 12:12:00|14052.2|14050.2|14053.2|14051.2|14053.2|14051.2|14051.3|14049.3|52
1649765530000|2022-04-12 12:12:10|14053|14051|14049.7|14047.7|14053.2|14051.2|14049.7|14047.7|46
1649765540000|2022-04-12 12:12:20|14049.8|14047.8|14050.2|14048.2|14050.5|14048.5|14049.7|14047.7|27
1649765550000|2022-04-12 12:12:30|14050|14048|14049|14047|14050|14048|14048.5|14046.5|45
1649765560000|2022-04-12 12:12:40|14048.9|14046.9|14049.5|14047.5|14049.8|14047.8|14048.3|14046.3|47
1649765570000|2022-04-12 12:12:50|14049.7|14047.7|14050.2|14048.2|14051.3|14049.3|14048.7|14046.7|59
1649765580000|2022-04-12 12:13:00|14050.4|14048.4|14049|14047|14050.5|14048.5|14048.4|14046.4|19
1649765590000|2022-04-12 12:13:10|14048.9|14046.9|14050.3|14048.3|14050.5|14048.5|14048.9|14046.9|21
1649765600000|2022-04-12 12:13:20|14050.5|14048.5|14050.7|14048.7|14051.8|14049.8|14050.2|14048.2|36
1649765610000|2022-04-12 12:13:30|14050.5|14048.5|14050.8|14048.8|14051|14049|14049.5|14047.5|20
1649765620000|2022-04-12 12:13:40|14050.9|14048.9|14050.5|14048.5|14050.9|14048.9|14050.2|14048.2|24
1649765630000|2022-04-12 12:13:50|14050.7|14048.7|14052.4|14050.4|14053.4|14051.4|14050.7|14048.7|40
1649765640000|2022-04-12 12:14:00|14052.5|14050.5|14055.4|14053.4|14056.2|14054.2|14052.5|14050.5|65
1649765650000|2022-04-12 12:14:10|14055.2|14053.2|14053.7|14051.7|14055.8|14053.8|14053.5|14051.5|23
1649765660000|2022-04-12 12:14:20|14053.5|14051.5|14053.2|14051.2|14053.5|14051.5|14052.5|14050.5|19
1649765670000|2022-04-12 12:14:30|14053|14051|14053.8|14051.8|14053.8|14051.8|14052.3|14050.3|34
1649765680000|2022-04-12 12:14:40|14053.9|14051.9|14054|14052|14054.3|14052.3|14053.7|14051.7|21
1649765690000|2022-04-12 12:14:50|14054.2|14052.2|14054.7|14052.7|14054.9|14052.9|14053.8|14051.8|25
1649765700000|2022-04-12 12:15:00|14054.8|14052.8|14054|14052|14055.4|14053.4|14053.7|14051.7|30
1649765710000|2022-04-12 12:15:10|14053.9|14051.9|14051.2|14049.2|14054|14052|14051.2|14049.2|25
1649765720000|2022-04-12 12:15:20|14051.3|14049.3|14050.4|14048.4|14051.3|14049.3|14050.3|14048.3|19
1649765730000|2022-04-12 12:15:30|14050.3|14048.3|14050|14048|14050.8|14048.8|14049.4|14047.4|57
1649765740000|2022-04-12 12:15:40|14049.9|14047.9|14050|14048|14051|14049|14049.7|14047.7|14
1649765750000|2022-04-12 12:15:50|14050.2|14048.2|14050.9|14048.9|14050.9|14048.9|14049.2|14047.2|58
1649765760000|2022-04-12 12:16:00|14051|14049|14049.4|14047.4|14051|14049|14049.3|14047.3|19
1649765770000|2022-04-12 12:16:10|14049.3|14047.3|14050.3|14048.3|14050.4|14048.4|14048.8|14046.8|17
1649765780000|2022-04-12 12:16:20|14050.4|14048.4|14052.7|14050.7|14053.2|14051.2|14050.3|14048.3|54
1649765790000|2022-04-12 12:16:30|14052.8|14050.8|14052.8|14050.8|14053.3|14051.3|14052.5|14050.5|9
1649765800000|2022-04-12 12:16:40|14052.7|14050.7|14052.7|14050.7|14053.3|14051.3|14052.5|14050.5|26
1649765810000|2022-04-12 12:16:50|14052.8|14050.8|14053.4|14051.4|14053.5|14051.5|14051.8|14049.8|67
1649765820000|2022-04-12 12:17:00|14052.9|14050.9|14054|14052|14054.3|14052.3|14052.5|14050.5|28
1649765830000|2022-04-12 12:17:10|14054.3|14052.3|14053.3|14051.3|14054.3|14052.3|14052.3|14050.3|31
1649765840000|2022-04-12 12:17:20|14053.2|14051.2|14054.2|14052.2|14054.3|14052.3|14052.8|14050.8|11
1649765850000|2022-04-12 12:17:30|14054.3|14052.3|14053.2|14051.2|14054.3|14052.3|14051.8|14049.8|31
1649765860000|2022-04-12 12:17:40|14053|14051|14054.2|14052.2|14054.7|14052.7|14053|14051|22
1649765870000|2022-04-12 12:17:50|14054|14052|14054.3|14052.3|14054.3|14052.3|14052.2|14050.2|31
1649765880000|2022-04-12 12:18:00|14054.2|14052.2|14057.4|14055.4|14057.5|14055.5|14054.2|14052.2|71
1649765890000|2022-04-12 12:18:10|14057.3|14055.3|14052.4|14050.4|14058|14056|14051.9|14049.9|73
1649765900000|2022-04-12 12:18:20|14052.3|14050.3|14048.7|14046.7|14052.3|14050.3|14048.7|14046.7|56
1649765910000|2022-04-12 12:18:30|14048.5|14046.5|14048|14046|14049.2|14047.2|14047.8|14045.8|58
1649765920000|2022-04-12 12:18:40|14048.2|14046.2|14047.9|14045.9|14049.3|14047.3|14047.8|14045.8|35
1649765930000|2022-04-12 12:18:50|14047.8|14045.8|14048.8|14046.8|14049|14047|14047.8|14045.8|17
1649765940000|2022-04-12 12:19:00|14048.9|14046.9|14050.2|14048.2|14051|14049|14048.2|14046.2|27
1649765950000|2022-04-12 12:19:10|14050.3|14048.3|14050.4|14048.4|14050.4|14048.4|14048.7|14046.7|31
1649765960000|2022-04-12 12:19:20|14050.3|14048.3|14048.2|14046.2|14050.5|14048.5|14048.2|14046.2|37
1649765970000|2022-04-12 12:19:30|14048.3|14046.3|14048|14046|14048.7|14046.7|14047.8|14045.8|22
1649765980000|2022-04-12 12:19:40|14048.2|14046.2|14045|14043|14048.2|14046.2|14044.5|14042.5|115
1649765990000|2022-04-12 12:19:50|14044.9|14042.9|14045.9|14043.9|14045.9|14043.9|14044.2|14042.2|57
1649766000000|2022-04-12 12:20:00|14046|14044|14047|14045|14048.5|14046.5|14045.9|14043.9|53
1649766010000|2022-04-12 12:20:10|14046.9|14044.9|14045|14043|14046.9|14044.9|14044.3|14042.3|45
1649766020000|2022-04-12 12:20:20|14044.9|14042.9|14044.9|14042.9|14046.9|14044.9|14044.3|14042.3|97
1649766030000|2022-04-12 12:20:30|14045.3|14043.3|14044.7|14042.7|14046.8|14044.8|14043.8|14041.8|39
1649766040000|2022-04-12 12:20:40|14044.5|14042.5|14045.5|14043.5|14045.9|14043.9|14043.8|14041.8|28
1649766050000|2022-04-12 12:20:50|14045.4|14043.4|14048.5|14046.5|14049|14047|14045.3|14043.3|44
1649766060000|2022-04-12 12:21:00|14049.9|14047.9|14049.7|14047.7|14051.5|14049.5|14048.4|14046.4|78
1649766070000|2022-04-12 12:21:10|14049.9|14047.9|14049.2|14047.2|14049.9|14047.9|14048.3|14046.3|34
1649766080000|2022-04-12 12:21:20|14049|14047|14049.5|14047.5|14049.8|14047.8|14047.7|14045.7|56
1649766090000|2022-04-12 12:21:30|14049.4|14047.4|14049|14047|14049.4|14047.4|14048.7|14046.7|11
1649766100000|2022-04-12 12:21:40|14049.3|14047.3|14050.7|14048.7|14051.7|14049.7|14049.3|14047.3|52
1649766110000|2022-04-12 12:21:50|14050.9|14048.9|14050.2|14048.2|14051|14049|14049.5|14047.5|19
1649766120000|2022-04-12 12:22:00|14050.3|14048.3|14046.9|14044.9|14051.3|14049.3|14046.8|14044.8|47
1649766130000|2022-04-12 12:22:10|14047|14045|14047|14045|14048.2|14046.2|14046.8|14044.8|20
1649766140000|2022-04-12 12:22:20|14047.2|14045.2|14044.9|14042.9|14047.5|14045.5|14044.8|14042.8|46
1649766150000|2022-04-12 12:22:30|14044.8|14042.8|14042.3|14040.3|14045|14043|14042|14040|51
1649766160000|2022-04-12 12:22:40|14042.8|14040.8|14042.3|14040.3|14043.9|14041.9|14041.4|14039.4|82
1649766170000|2022-04-12 12:22:50|14042.2|14040.2|14042.8|14040.8|14043.5|14041.5|14041|14039|104
1649766180000|2022-04-12 12:23:00|14042.9|14040.9|14041.8|14039.8|14043|14041|14041.7|14039.7|31
1649766190000|2022-04-12 12:23:10|14041.7|14039.7|14041.7|14039.7|14042.7|14040.7|14041.5|14039.5|30
1649766200000|2022-04-12 12:23:20|14041.8|14039.8|14043.3|14041.3|14044.9|14042.9|14041.7|14039.7|54
1649766210000|2022-04-12 12:23:30|14043.4|14041.4|14042.7|14040.7|14043.4|14041.4|14041.9|14039.9|13
1649766220000|2022-04-12 12:23:40|14042.5|14040.5|14040.9|14038.9|14043.2|14041.2|14040.9|14038.9|46
1649766230000|2022-04-12 12:23:50|14040.8|14038.8|14041.9|14039.9|14043.4|14041.4|14040.8|14038.8|15
1649766240000|2022-04-12 12:24:00|14042|14040|14042.4|14040.4|14043.4|14041.4|14041.9|14039.9|11
1649766250000|2022-04-12 12:24:10|14042.8|14040.8|14040.7|14038.7|14043.2|14041.2|14040.3|14038.3|71
1649766260000|2022-04-12 12:24:20|14040.5|14038.5|14041|14039|14041.4|14039.4|14040|14038|9
1649766270000|2022-04-12 12:24:30|14040.7|14038.7|14041.9|14039.9|14043.4|14041.4|14040.3|14038.3|78
1649766280000|2022-04-12 12:24:40|14041.8|14039.8|14043.9|14041.9|14044.5|14042.5|14041.8|14039.8|37
1649766290000|2022-04-12 12:24:50|14044|14042|14044.7|14042.7|14044.8|14042.8|14043|14041|15
1649766300000|2022-04-12 12:25:00|14044.8|14042.8|14044.2|14042.2|14045.4|14043.4|14043.9|14041.9|99
1649766310000|2022-04-12 12:25:10|14044|14042|14042.3|14040.3|14044.5|14042.5|14042.2|14040.2|16
1649766320000|2022-04-12 12:25:20|14042.4|14040.4|14041.7|14039.7|14042.5|14040.5|14041.2|14039.2|26
1649766330000|2022-04-12 12:25:30|14041.5|14039.5|14042.2|14040.2|14042.2|14040.2|14040.9|14038.9|9
1649766340000|2022-04-12 12:25:40|14042.4|14040.4|14040.7|14038.7|14042.4|14040.4|14040.2|14038.2|32
1649766350000|2022-04-12 12:25:50|14040.5|14038.5|14040.7|14038.7|14040.8|14038.8|14039.8|14037.8|66
1649766360000|2022-04-12 12:26:00|14040.8|14038.8|14041.4|14039.4|14041.4|14039.4|14040.3|14038.3|34
1649766370000|2022-04-12 12:26:10|14041.3|14039.3|14041.2|14039.2|14041.3|14039.3|14040.9|14038.9|7
1649766380000|2022-04-12 12:26:20|14041.3|14039.3|14041.9|14039.9|14041.9|14039.9|14040.8|14038.8|31
1649766390000|2022-04-12 12:26:30|14042|14040|14040.5|14038.5|14042|14040|14040.5|14038.5|11
1649766400000|2022-04-12 12:26:40|14040.4|14038.4|14040.4|14038.4|14040.5|14038.5|14040|14038|34
1649766410000|2022-04-12 12:26:50|14040.3|14038.3|14041.9|14039.9|14041.9|14039.9|14040.2|14038.2|26
1649766420000|2022-04-12 12:27:00|14041.7|14039.7|14042.5|14040.5|14042.7|14040.7|14041|14039|28
1649766430000|2022-04-12 12:27:10|14042.4|14040.4|14041.9|14039.9|14042.8|14040.8|14041.8|14039.8|16
1649766440000|2022-04-12 12:27:20|14042|14040|14041|14039|14042.2|14040.2|14041|14039|15
1649766450000|2022-04-12 12:27:30|14040.9|14038.9|14045.9|14043.9|14047.9|14045.9|14040.3|14038.3|119
1649766460000|2022-04-12 12:27:40|14046.7|14044.7|14046.4|14044.4|14047.3|14045.3|14046.4|14044.4|14
1649766470000|2022-04-12 12:27:50|14046.5|14044.5|14050|14048|14050.7|14048.7|14046|14044|49
1649766480000|2022-04-12 12:28:00|14049.8|14047.8|14049.9|14047.9|14050.7|14048.7|14047.8|14045.8|75
1649766490000|2022-04-12 12:28:10|14050|14048|14051.3|14049.3|14051.7|14049.7|14050|14048|36
1649766500000|2022-04-12 12:28:20|14051|14049|14051.2|14049.2|14051.8|14049.8|14050.7|14048.7|24
1649766510000|2022-04-12 12:28:30|14051.3|14049.3|14051.5|14049.5|14051.8|14049.8|14050.8|14048.8|33
1649766520000|2022-04-12 12:28:40|14051.7|14049.7|14051.7|14049.7|14052.2|14050.2|14051.3|14049.3|18
1649766530000|2022-04-12 12:28:50|14051.5|14049.5|14051.3|14049.3|14052.3|14050.3|14051.2|14049.2|18
1649766540000|2022-04-12 12:29:00|14051|14049|14046.5|14044.5|14051.2|14049.2|14046.2|14044.2|35
1649766550000|2022-04-12 12:29:10|14046.4|14044.4|14041.9|14039.9|14046.4|14044.4|14041.9|14039.9|81
1649766560000|2022-04-12 12:29:20|14041.3|14039.3|14040.4|14038.4|14042|14040|14039.4|14037.4|43
1649766570000|2022-04-12 12:29:30|14040.3|14038.3|14041.2|14039.2|14044|14042|14040.2|14038.2|40
1649766580000|2022-04-12 12:29:40|14040.2|14038.2|14040.2|14038.2|14040.8|14038.8|14039.2|14037.2|44
1649766590000|2022-04-12 12:29:50|14040|14038|14039|14037|14040.3|14038.3|14038.5|14036.5|36
1649766600000|2022-04-12 12:30:00|14039.4|14037.4|14095.5|14093.5|14095.8|14093.8|14039.4|14037.4|1238
1649766610000|2022-04-12 12:30:10|14095.3|14093.3|14113.3|14111.3|14115.9|14113.9|14083.7|14081.7|1149
1649766620000|2022-04-12 12:30:20|14113.5|14111.5|14115.8|14113.8|14133.8|14131.8|14113.5|14111.5|978
1649766630000|2022-04-12 12:30:30|14115.4|14113.4|14134.9|14132.9|14135.3|14133.3|14113|14111|918
1649766640000|2022-04-12 12:30:40|14135.3|14133.3|14145.7|14143.7|14146|14144|14134.8|14132.8|658
1649766650000|2022-04-12 12:30:50|14145.4|14143.4|14156.5|14154.5|14156.9|14154.9|14142|14140|887
1649766660000|2022-04-12 12:31:00|14156.7|14154.7|14158|14156|14170.3|14168.3|14156.7|14154.7|572
1649766670000|2022-04-12 12:31:10|14159.4|14157.4|14152.2|14150.2|14163|14161|14149.8|14147.8|523
1649766680000|2022-04-12 12:31:20|14151|14149|14145.7|14143.7|14155|14153|14144.5|14142.5|672
1649766690000|2022-04-12 12:31:30|14146.2|14144.2|14135.2|14133.2|14149|14147|14134|14132|531
1649766700000|2022-04-12 12:31:40|14135.3|14133.3|14145.3|14143.3|14145.8|14143.8|14130.4|14128.4|677
1649766710000|2022-04-12 12:31:50|14145.2|14143.2|14137.8|14135.8|14149|14147|14137.8|14135.8|439
1649766720000|2022-04-12 12:32:00|14137.3|14135.3|14145.9|14143.9|14145.9|14143.9|14136.3|14134.3|233
1649766730000|2022-04-12 12:32:10|14145.8|14143.8|14153.8|14151.8|14155.9|14153.9|14142.9|14140.9|417
1649766740000|2022-04-12 12:32:20|14153.7|14151.7|14158.5|14156.5|14161.7|14159.7|14152.4|14150.4|373
1649766750000|2022-04-12 12:32:30|14158.7|14156.7|14166.7|14164.7|14168.2|14166.2|14158.5|14156.5|426
1649766760000|2022-04-12 12:32:40|14166.5|14164.5|14169.7|14167.7|14172.4|14170.4|14162.4|14160.4|498
1649766770000|2022-04-12 12:32:50|14169.8|14167.8|14164.4|14162.4|14169.8|14167.8|14162.2|14160.2|486
1649766780000|2022-04-12 12:33:00|14164.3|14162.3|14173.2|14171.2|14174.5|14172.5|14163.9|14161.9|453
1649766790000|2022-04-12 12:33:10|14173|14171|14180.3|14178.3|14180.7|14178.7|14172|14170|474
1649766800000|2022-04-12 12:33:20|14180.5|14178.5|14182.2|14180.2|14184|14182|14178.4|14176.4|694
1649766810000|2022-04-12 12:33:30|14182|14180|14181.8|14179.8|14184.7|14182.7|14181.2|14179.2|308
1649766820000|2022-04-12 12:33:40|14181.9|14179.9|14187.7|14185.7|14189.3|14187.3|14177.5|14175.5|550
1649766830000|2022-04-12 12:33:50|14188.9|14186.9|14192|14190|14192.3|14190.3|14184.5|14182.5|577
1649766840000|2022-04-12 12:34:00|14191.3|14189.3|14193|14191|14193.4|14191.4|14183.8|14181.8|477
1649766850000|2022-04-12 12:34:10|14194.3|14192.3|14188.7|14186.7|14194.3|14192.3|14187.7|14185.7|366
1649766860000|2022-04-12 12:34:20|14188.4|14186.4|14187.5|14185.5|14191|14189|14186.7|14184.7|365
1649766870000|2022-04-12 12:34:30|14187.8|14185.8|14191.7|14189.7|14193|14191|14187.2|14185.2|295
1649766880000|2022-04-12 12:34:40|14191.3|14189.3|14197.4|14195.4|14199.9|14197.9|14191.3|14189.3|533
1649766890000|2022-04-12 12:34:50|14197.2|14195.2|14195.8|14193.8|14198.5|14196.5|14194.7|14192.7|365
1649766900000|2022-04-12 12:35:00|14195.7|14193.7|14186.5|14184.5|14195.8|14193.8|14185.8|14183.8|503
1649766910000|2022-04-12 12:35:10|14186.7|14184.7|14181.5|14179.5|14189.3|14187.3|14180.9|14178.9|412
1649766920000|2022-04-12 12:35:20|14181.7|14179.7|14181.5|14179.5|14184.4|14182.4|14180.7|14178.7|251
1649766930000|2022-04-12 12:35:30|14181.9|14179.9|14183.2|14181.2|14184|14182|14179.9|14177.9|236
1649766940000|2022-04-12 12:35:40|14181.9|14179.9|14186.2|14184.2|14186.2|14184.2|14181.3|14179.3|208
1649766950000|2022-04-12 12:35:50|14186.4|14184.4|14182.5|14180.5|14186.5|14184.5|14177.5|14175.5|411
1649766960000|2022-04-12 12:36:00|14182.8|14180.8|14178.5|14176.5|14183.9|14181.9|14178.5|14176.5|200
1649766970000|2022-04-12 12:36:10|14177.4|14175.4|14180|14178|14180.5|14178.5|14176.5|14174.5|288
1649766980000|2022-04-12 12:36:20|14181|14179|14176|14174|14181.2|14179.2|14174|14172|194
1649766990000|2022-04-12 12:36:30|14175.9|14173.9|14172.8|14170.8|14175.9|14173.9|14171.9|14169.9|245
1649767000000|2022-04-12 12:36:40|14172.7|14170.7|14174.7|14172.7|14177|14175|14170.9|14168.9|158
1649767010000|2022-04-12 12:36:50|14174.8|14172.8|14178.2|14176.2|14178.3|14176.3|14173.3|14171.3|138
1649767020000|2022-04-12 12:37:00|14177.9|14175.9|14174.7|14172.7|14178.3|14176.3|14174.3|14172.3|144
1649767030000|2022-04-12 12:37:10|14174.9|14172.9|14170.4|14168.4|14174.9|14172.9|14170|14168|183
1649767040000|2022-04-12 12:37:20|14169.8|14167.8|14167.7|14165.7|14170.9|14168.9|14167.7|14165.7|167
1649767050000|2022-04-12 12:37:30|14167.5|14165.5|14166.9|14164.9|14168.9|14166.9|14166.7|14164.7|147
1649767060000|2022-04-12 12:37:40|14167.2|14165.2|14163.5|14161.5|14169.9|14167.9|14163.5|14161.5|211
1649767070000|2022-04-12 12:37:50|14163.3|14161.3|14167.8|14165.8|14168.2|14166.2|14161|14159|236
1649767080000|2022-04-12 12:38:00|14167.9|14165.9|14170.7|14168.7|14171.7|14169.7|14167.8|14165.8|191
1649767090000|2022-04-12 12:38:10|14169.9|14167.9|14167.4|14165.4|14170.2|14168.2|14167.2|14165.2|101
1649767100000|2022-04-12 12:38:20|14167.3|14165.3|14167.9|14165.9|14167.9|14165.9|14165|14163|86
1649767110000|2022-04-12 12:38:30|14168|14166|14170.7|14168.7|14171.4|14169.4|14165.9|14163.9|146
1649767120000|2022-04-12 12:38:40|14171.2|14169.2|14172.5|14170.5|14173|14171|14170.8|14168.8|98
1649767130000|2022-04-12 12:38:50|14172.7|14170.7|14170.2|14168.2|14172.7|14170.7|14169.2|14167.2|80
1649767140000|2022-04-12 12:39:00|14170.3|14168.3|14174.8|14172.8|14175.4|14173.4|14170.2|14168.2|169
1649767150000|2022-04-12 12:39:10|14174.9|14172.9|14167.4|14165.4|14175|14173|14166.2|14164.2|134
1649767160000|2022-04-12 12:39:20|14167.7|14165.7|14174.8|14172.8|14175.5|14173.5|14166.4|14164.4|88
1649767170000|2022-04-12 12:39:30|14174.9|14172.9|14171.5|14169.5|14174.9|14172.9|14169.2|14167.2|79
1649767180000|2022-04-12 12:39:40|14171.7|14169.7|14172.7|14170.7|14172.8|14170.8|14170.8|14168.8|74
1649767190000|2022-04-12 12:39:50|14172.2|14170.2|14175.9|14173.9|14177.5|14175.5|14172.2|14170.2|141
1649767200000|2022-04-12 12:40:00|14176.4|14174.4|14176.5|14174.5|14178.3|14176.3|14175.7|14173.7|229
1649767210000|2022-04-12 12:40:10|14176.4|14174.4|14179.3|14177.3|14180.7|14178.7|14176|14174|172
1649767220000|2022-04-12 12:40:20|14179.5|14177.5|14176.2|14174.2|14179.7|14177.7|14174.7|14172.7|115
1649767230000|2022-04-12 12:40:30|14176.3|14174.3|14176.2|14174.2|14177.7|14175.7|14171.7|14169.7|138
1649767240000|2022-04-12 12:40:40|14176.4|14174.4|14178.9|14176.9|14182.8|14180.8|14175.9|14173.9|296
1649767250000|2022-04-12 12:40:50|14178.7|14176.7|14187.9|14185.9|14187.9|14185.9|14178.4|14176.4|256
1649767260000|2022-04-12 12:41:00|14187.8|14185.8|14186|14184|14189|14187|14185|14183|167
1649767270000|2022-04-12 12:41:10|14185.9|14183.9|14185.9|14183.9|14189.3|14187.3|14185.4|14183.4|220
1649767280000|2022-04-12 12:41:20|14185.8|14183.8|14181.5|14179.5|14186.2|14184.2|14179.2|14177.2|206
1649767290000|2022-04-12 12:41:30|14182|14180|14185|14183|14185.5|14183.5|14182|14180|105
1649767300000|2022-04-12 12:41:40|14185.3|14183.3|14185.7|14183.7|14188.3|14186.3|14184|14182|89
1649767310000|2022-04-12 12:41:50|14185.8|14183.8|14185.4|14183.4|14187.3|14185.3|14185|14183|75
1649767320000|2022-04-12 12:42:00|14185.5|14183.5|14186.2|14184.2|14189|14187|14185.5|14183.5|115
1649767330000|2022-04-12 12:42:10|14186.3|14184.3|14187.2|14185.2|14187.8|14185.8|14184.9|14182.9|94
1649767340000|2022-04-12 12:42:20|14187|14185|14188.8|14186.8|14188.9|14186.9|14185|14183|87
1649767350000|2022-04-12 12:42:30|14189.8|14187.8|14193.3|14191.3|14193.8|14191.8|14189.8|14187.8|206
1649767360000|2022-04-12 12:42:40|14193|14191|14192.7|14190.7|14194.2|14192.2|14191.2|14189.2|207
1649767370000|2022-04-12 12:42:50|14192.5|14190.5|14195|14193|14196.3|14194.3|14190.4|14188.4|288
1649767380000|2022-04-12 12:43:00|14195.2|14193.2|14199.8|14197.8|14199.9|14197.9|14195.2|14193.2|326
1649767390000|2022-04-12 12:43:10|14199.9|14197.9|14210.7|14208.7|14210.7|14208.7|14199.7|14197.7|537
1649767400000|2022-04-12 12:43:20|14210.9|14208.9|14212.2|14210.2|14212.2|14210.2|14207.9|14205.9|238
1649767410000|2022-04-12 12:43:30|14212.3|14210.3|14214.4|14212.4|14214.8|14212.8|14211.4|14209.4|372
1649767420000|2022-04-12 12:43:40|14214.8|14212.8|14219.3|14217.3|14219.9|14217.9|14214.4|14212.4|249
1649767430000|2022-04-12 12:43:50|14218.9|14216.9|14225.7|14223.7|14225.9|14223.9|14218.2|14216.2|261
1649767440000|2022-04-12 12:44:00|14225.8|14223.8|14224.9|14222.9|14229|14227|14224.8|14222.8|344
1649767450000|2022-04-12 12:44:10|14224.8|14222.8|14229.9|14227.9|14230.4|14228.4|14223.9|14221.9|522
1649767460000|2022-04-12 12:44:20|14229.4|14227.4|14232|14230|14233.7|14231.7|14229.4|14227.4|246
1649767470000|2022-04-12 12:44:30|14232.2|14230.2|14231.5|14229.5|14233.7|14231.7|14230.2|14228.2|187
1649767480000|2022-04-12 12:44:40|14231.7|14229.7|14226.8|14224.8|14231.9|14229.9|14226.4|14224.4|219
1649767490000|2022-04-12 12:44:50|14226.7|14224.7|14224.5|14222.5|14227.5|14225.5|14223.7|14221.7|296
1649767500000|2022-04-12 12:45:00|14224.3|14222.3|14225.2|14223.2|14225.8|14223.8|14222|14220|387
1649767510000|2022-04-12 12:45:10|14225.8|14223.8|14222.8|14220.8|14227.4|14225.4|14222.2|14220.2|193
1649767520000|2022-04-12 12:45:20|14222.4|14220.4|14226.7|14224.7|14227.4|14225.4|14221.3|14219.3|220
1649767530000|2022-04-12 12:45:30|14226.8|14224.8|14229.2|14227.2|14231.4|14229.4|14226.7|14224.7|158
1649767540000|2022-04-12 12:45:40|14229.3|14227.3|14226.2|14224.2|14229.4|14227.4|14226.2|14224.2|110
1649767550000|2022-04-12 12:45:50|14226|14224|14226.5|14224.5|14228.2|14226.2|14226|14224|72
1649767560000|2022-04-12 12:46:00|14226.4|14224.4|14223.2|14221.2|14227.5|14225.5|14222.7|14220.7|138
1649767570000|2022-04-12 12:46:10|14223.7|14221.7|14228|14226|14228.7|14226.7|14223.7|14221.7|167
1649767580000|2022-04-12 12:46:20|14227.9|14225.9|14227.9|14225.9|14229.4|14227.4|14223.2|14221.2|406
1649767590000|2022-04-12 12:46:30|14228|14226|14227.2|14225.2|14230.7|14228.7|14226.8|14224.8|114
1649767600000|2022-04-12 12:46:40|14227.5|14225.5|14226.4|14224.4|14231.7|14229.7|14225.9|14223.9|186
1649767610000|2022-04-12 12:46:50|14226.3|14224.3|14227.5|14225.5|14228.9|14226.9|14224.7|14222.7|94
1649767620000|2022-04-12 12:47:00|14227.7|14225.7|14228|14226|14230.4|14228.4|14226.8|14224.8|124
1649767630000|2022-04-12 12:47:10|14228.4|14226.4|14227.2|14225.2|14230.2|14228.2|14226.2|14224.2|90
1649767640000|2022-04-12 12:47:20|14227|14225|14226.8|14224.8|14229|14227|14226.8|14224.8|97
1649767650000|2022-04-12 12:47:30|14227|14225|14231|14229|14231|14229|14226.3|14224.3|85
1649767660000|2022-04-12 12:47:40|14230.8|14228.8|14228.3|14226.3|14232.4|14230.4|14225.3|14223.3|171
1649767670000|2022-04-12 12:47:50|14228.2|14226.2|14234.4|14232.4|14234.7|14232.7|14228.2|14226.2|250
1649767680000|2022-04-12 12:48:00|14234.7|14232.7|14235.5|14233.5|14235.5|14233.5|14231.8|14229.8|169
1649767690000|2022-04-12 12:48:10|14235.7|14233.7|14235.3|14233.3|14238.3|14236.3|14233.9|14231.9|169
1649767700000|2022-04-12 12:48:20|14235.2|14233.2|14236.3|14234.3|14238.3|14236.3|14235|14233|82
1649767710000|2022-04-12 12:48:30|14236.4|14234.4|14237.3|14235.3|14238.2|14236.2|14234.9|14232.9|131
1649767720000|2022-04-12 12:48:40|14237.4|14235.4|14236.5|14234.5|14238|14236|14235.7|14233.7|114
1649767730000|2022-04-12 12:48:50|14236.3|14234.3|14242.3|14240.3|14242.3|14240.3|14236.2|14234.2|136
1649767740000|2022-04-12 12:49:00|14242.2|14240.2|14245.7|14243.7|14246.4|14244.4|14242.2|14240.2|316
1649767750000|2022-04-12 12:49:10|14246|14244|14246|14244|14246.3|14244.3|14243.3|14241.3|185
1649767760000|2022-04-12 12:49:20|14245.9|14243.9|14247.4|14245.4|14248.8|14246.8|14245.9|14243.9|169
1649767770000|2022-04-12 12:49:30|14247.5|14245.5|14248.8|14246.8|14249.3|14247.3|14246.9|14244.9|172
1649767780000|2022-04-12 12:49:40|14248.9|14246.9|14246.7|14244.7|14249.2|14247.2|14246.3|14244.3|137
1649767790000|2022-04-12 12:49:50|14246.4|14244.4|14249.4|14247.4|14250.2|14248.2|14245.9|14243.9|247
1649767800000|2022-04-12 12:50:00|14249.5|14247.5|14239.7|14237.7|14249.7|14247.7|14239|14237|311
1649767810000|2022-04-12 12:50:10|14239.4|14237.4|14229.8|14227.8|14239.7|14237.7|14229.7|14227.7|410
1649767820000|2022-04-12 12:50:20|14228.9|14226.9|14229.5|14227.5|14233.5|14231.5|14227.5|14225.5|258
1649767830000|2022-04-12 12:50:30|14230.2|14228.2|14231.8|14229.8|14234.5|14232.5|14229.5|14227.5|194
1649767840000|2022-04-12 12:50:40|14231.9|14229.9|14232.4|14230.4|14232.5|14230.5|14231|14229|81
1649767850000|2022-04-12 12:50:50|14232.7|14230.7|14233.8|14231.8|14234.8|14232.8|14231.9|14229.9|110
1649767860000|2022-04-12 12:51:00|14233.9|14231.9|14233.9|14231.9|14234.3|14232.3|14232|14230|101
1649767870000|2022-04-12 12:51:10|14234|14232|14232.5|14230.5|14234.2|14232.2|14231.8|14229.8|140
1649767880000|2022-04-12 12:51:20|14232.4|14230.4|14236.3|14234.3|14236.5|14234.5|14232.4|14230.4|109
1649767890000|2022-04-12 12:51:30|14236.2|14234.2|14237.7|14235.7|14237.7|14235.7|14234|14232|57
1649767900000|2022-04-12 12:51:40|14237.8|14235.8|14236.8|14234.8|14237.9|14235.9|14235.5|14233.5|113
1649767910000|2022-04-12 12:51:50|14237.2|14235.2|14243.9|14241.9|14244.5|14242.5|14237.2|14235.2|198
1649767920000|2022-04-12 12:52:00|14243.7|14241.7|14245.7|14243.7|14248.3|14246.3|14243.7|14241.7|285
1649767930000|2022-04-12 12:52:10|14245.5|14243.5|14252.4|14250.4|14252.7|14250.7|14239.9|14237.9|503
1649767940000|2022-04-12 12:52:20|14251.3|14249.3|14253.9|14251.9|14256.3|14254.3|14249.2|14247.2|323
1649767950000|2022-04-12 12:52:30|14254|14252|14255.5|14253.5|14258.2|14256.2|14254|14252|205
1649767960000|2022-04-12 12:52:40|14255.7|14253.7|14255.2|14253.2|14256|14254|14253.7|14251.7|149
1649767970000|2022-04-12 12:52:50|14255.3|14253.3|14256.2|14254.2|14258.2|14256.2|14255.3|14253.3|173
1649767980000|2022-04-12 12:53:00|14256.7|14254.7|14258.9|14256.9|14259.4|14257.4|14255.5|14253.5|186
1649767990000|2022-04-12 12:53:10|14258.8|14256.8|14257.5|14255.5|14263|14261|14255.7|14253.7|384
1649768000000|2022-04-12 12:53:20|14257.8|14255.8|14255.5|14253.5|14259.3|14257.3|14255.3|14253.3|195
1649768010000|2022-04-12 12:53:30|14255.7|14253.7|14260.4|14258.4|14260.4|14258.4|14255.5|14253.5|126
1649768020000|2022-04-12 12:53:40|14260.3|14258.3|14255.2|14253.2|14260.7|14258.7|14254.9|14252.9|146
1649768030000|2022-04-12 12:53:50|14255|14253|14259|14257|14259.2|14257.2|14255|14253|84
1649768040000|2022-04-12 12:54:00|14259.2|14257.2|14256.9|14254.9|14260.2|14258.2|14256.9|14254.9|94
1649768050000|2022-04-12 12:54:10|14257.2|14255.2|14257.2|14255.2|14258.2|14256.2|14256.9|14254.9|67
1649768060000|2022-04-12 12:54:20|14256.7|14254.7|14256.9|14254.9|14258.5|14256.5|14256.4|14254.4|108
1649768070000|2022-04-12 12:54:30|14256.8|14254.8|14257|14255|14258.4|14256.4|14256.7|14254.7|63
1649768080000|2022-04-12 12:54:40|14257.2|14255.2|14262.4|14260.4|14262.8|14260.8|14253.7|14251.7|278
1649768090000|2022-04-12 12:54:50|14263.2|14261.2|14267.9|14265.9|14268|14266|14262.7|14260.7|265
1649768100000|2022-04-12 12:55:00|14267.7|14265.7|14270|14268|14270.2|14268.2|14267.2|14265.2|244
1649768110000|2022-04-12 12:55:10|14269.7|14267.7|14272.9|14270.9|14273.2|14271.2|14269|14267|179
1649768120000|2022-04-12 12:55:20|14273.2|14271.2|14278.2|14276.2|14278.7|14276.7|14273.2|14271.2|329
1649768130000|2022-04-12 12:55:30|14277.7|14275.7|14273.4|14271.4|14278.7|14276.7|14272.5|14270.5|380
1649768140000|2022-04-12 12:55:40|14273.5|14271.5|14277|14275|14278|14276|14273|14271|299
1649768150000|2022-04-12 12:55:50|14276.9|14274.9|14278.5|14276.5|14280.4|14278.4|14276.9|14274.9|220
1649768160000|2022-04-12 12:56:00|14278.4|14276.4|14278.4|14276.4|14279.4|14277.4|14277.7|14275.7|96
1649768170000|2022-04-12 12:56:10|14278.2|14276.2|14277|14275|14279.2|14277.2|14277|14275|108
1649768180000|2022-04-12 12:56:20|14277.2|14275.2|14278.7|14276.7|14279.2|14277.2|14277.2|14275.2|91
1649768190000|2022-04-12 12:56:30|14278.8|14276.8|14278.7|14276.7|14279.5|14277.5|14277.9|14275.9|90
1649768200000|2022-04-12 12:56:40|14277.2|14275.2|14278.5|14276.5|14279.3|14277.3|14277.2|14275.2|179
1649768210000|2022-04-12 12:56:50|14278.7|14276.7|14278.5|14276.5|14280.2|14278.2|14277.4|14275.4|114
1649768220000|2022-04-12 12:57:00|14278.8|14276.8|14277.2|14275.2|14278.9|14276.9|14276.7|14274.7|259
1649768230000|2022-04-12 12:57:10|14277.3|14275.3|14270.2|14268.2|14277.7|14275.7|14270.2|14268.2|306
1649768240000|2022-04-12 12:57:20|14270.3|14268.3|14271.3|14269.3|14271.3|14269.3|14268.7|14266.7|162
1649768250000|2022-04-12 12:57:30|14270.8|14268.8|14267.3|14265.3|14270.8|14268.8|14267.3|14265.3|102
1649768260000|2022-04-12 12:57:40|14267.5|14265.5|14263.2|14261.2|14267.5|14265.5|14263|14261|421
1649768270000|2022-04-12 12:57:50|14263|14261|14253.3|14251.3|14263.2|14261.2|14253.3|14251.3|504
1649768280000|2022-04-12 12:58:00|14253.5|14251.5|14252.2|14250.2|14256.9|14254.9|14251.9|14249.9|329
1649768290000|2022-04-12 12:58:10|14252.4|14250.4|14255.9|14253.9|14257.2|14255.2|14252.4|14250.4|164
1649768300000|2022-04-12 12:58:20|14256|14254|14256.9|14254.9|14257.9|14255.9|14253|14251|225
1649768310000|2022-04-12 12:58:30|14257.2|14255.2|14255.5|14253.5|14257.2|14255.2|14255.3|14253.3|64
1649768320000|2022-04-12 12:58:40|14255.4|14253.4|14255.3|14253.3|14256.9|14254.9|14254.7|14252.7|102
1649768330000|2022-04-12 12:58:50|14255.4|14253.4|14259.7|14257.7|14260.4|14258.4|14255|14253|114
1649768340000|2022-04-12 12:59:00|14259.9|14257.9|14262.8|14260.8|14263.3|14261.3|14259.9|14257.9|150
1649768350000|2022-04-12 12:59:10|14262.7|14260.7|14261.3|14259.3|14262.8|14260.8|14260.9|14258.9|68
1649768360000|2022-04-12 12:59:20|14261.4|14259.4|14260.9|14258.9|14262.4|14260.4|14259.4|14257.4|108
1649768370000|2022-04-12 12:59:30|14261|14259|14262.5|14260.5|14262.8|14260.8|14260.9|14258.9|80
1649768380000|2022-04-12 12:59:40|14262.4|14260.4|14258.3|14256.3|14262.9|14260.9|14257.9|14255.9|91
1649768390000|2022-04-12 12:59:50|14258.2|14256.2|14256.3|14254.3|14259.9|14257.9|14256.3|14254.3|147
1649768400000|2022-04-12 13:00:00|14256.4|14254.4|14254.9|14252.9|14258.5|14256.5|14253.9|14251.9|497
1649768410000|2022-04-12 13:00:10|14255|14253|14253.7|14251.7|14257.8|14255.8|14253.4|14251.4|194
1649768420000|2022-04-12 13:00:20|14253.5|14251.5|14254.4|14252.4|14255.9|14253.9|14253.4|14251.4|130
1649768430000|2022-04-12 13:00:30|14254|14252|14254.7|14252.7|14255.9|14253.9|14253.3|14251.3|147
1649768440000|2022-04-12 13:00:40|14254.8|14252.8|14254|14252|14255|14253|14253.4|14251.4|73
1649768450000|2022-04-12 13:00:50|14254.4|14252.4|14256.7|14254.7|14258.2|14256.2|14253.2|14251.2|161
1649768460000|2022-04-12 13:01:00|14256.9|14254.9|14253.9|14251.9|14259.7|14257.7|14253.8|14251.8|151
1649768470000|2022-04-12 13:01:10|14253.7|14251.7|14252.3|14250.3|14257.4|14255.4|14252.3|14250.3|191
1649768480000|2022-04-12 13:01:20|14252.4|14250.4|14255.4|14253.4|14257.3|14255.3|14251.8|14249.8|160
1649768490000|2022-04-12 13:01:30|14255.5|14253.5|14256.9|14254.9|14257.9|14255.9|14254.9|14252.9|119
1649768500000|2022-04-12 13:01:40|14257|14255|14255.4|14253.4|14257.9|14255.9|14251.8|14249.8|228
1649768510000|2022-04-12 13:01:50|14255.9|14253.9|14257.9|14255.9|14258|14256|14253.9|14251.9|130
1649768520000|2022-04-12 13:02:00|14258|14256|14259.2|14257.2|14260.7|14258.7|14256.4|14254.4|122
1649768530000|2022-04-12 13:02:10|14259.4|14257.4|14261.4|14259.4|14261.8|14259.8|14258.3|14256.3|133
1649768540000|2022-04-12 13:02:20|14261.5|14259.5|14261.7|14259.7|14264.3|14262.3|14259.9|14257.9|174
1649768550000|2022-04-12 13:02:30|14262.2|14260.2|14262.5|14260.5|14263.3|14261.3|14261.7|14259.7|150
1649768560000|2022-04-12 13:02:40|14262.4|14260.4|14263.3|14261.3|14264.8|14262.8|14262.3|14260.3|95
1649768570000|2022-04-12 13:02:50|14263.4|14261.4|14263|14261|14264.5|14262.5|14261.4|14259.4|96
1649768580000|2022-04-12 13:03:00|14262.9|14260.9|14255.4|14253.4|14264|14262|14255.2|14253.2|161
1649768590000|2022-04-12 13:03:10|14255.5|14253.5|14255.8|14253.8|14256|14254|14254.3|14252.3|98
1649768600000|2022-04-12 13:03:20|14255.9|14253.9|14255.3|14253.3|14256.7|14254.7|14254.3|14252.3|106
1649768610000|2022-04-12 13:03:30|14255.2|14253.2|14255.9|14253.9|14257.7|14255.7|14254.8|14252.8|52
1649768620000|2022-04-12 13:03:40|14256.3|14254.3|14256.8|14254.8|14260.2|14258.2|14256.3|14254.3|56
1649768630000|2022-04-12 13:03:50|14257.2|14255.2|14252.9|14250.9|14257.3|14255.3|14252.4|14250.4|174
1649768640000|2022-04-12 13:04:00|14252.8|14250.8|14253.2|14251.2|14253.7|14251.7|14250|14248|135
1649768650000|2022-04-12 13:04:10|14253|14251|14254.2|14252.2|14255.9|14253.9|14252.7|14250.7|91
1649768660000|2022-04-12 13:04:20|14254|14252|14255.2|14253.2|14255.7|14253.7|14254|14252|72
1649768670000|2022-04-12 13:04:30|14255|14253|14255.9|14253.9|14256.3|14254.3|14254.5|14252.5|49
1649768680000|2022-04-12 13:04:40|14256|14254|14251.5|14249.5|14256.2|14254.2|14251.4|14249.4|35
1649768690000|2022-04-12 13:04:50|14251.7|14249.7|14250|14248|14252|14250|14250|14248|111
1649768700000|2022-04-12 13:05:00|14250.4|14248.4|14250.9|14248.9|14252.3|14250.3|14249.8|14247.8|115
1649768710000|2022-04-12 13:05:10|14250.8|14248.8|14248.8|14246.8|14251.8|14249.8|14248.3|14246.3|170
1649768720000|2022-04-12 13:05:20|14248.7|14246.7|14250.2|14248.2|14250.2|14248.2|14247.3|14245.3|207
1649768730000|2022-04-12 13:05:30|14250.3|14248.3|14254.4|14252.4|14257.9|14255.9|14250.3|14248.3|196
1649768740000|2022-04-12 13:05:40|14254.7|14252.7|14255.5|14253.5|14256|14254|14253.8|14251.8|85
1649768750000|2022-04-12 13:05:50|14255.4|14253.4|14254.2|14252.2|14255.9|14253.9|14253.8|14251.8|42
1649768760000|2022-04-12 13:06:00|14254.3|14252.3|14254.3|14252.3|14255.5|14253.5|14251.2|14249.2|134
1649768770000|2022-04-12 13:06:10|14254.2|14252.2|14250.4|14248.4|14256.3|14254.3|14250.4|14248.4|114
1649768780000|2022-04-12 13:06:20|14250.3|14248.3|14247.7|14245.7|14250.4|14248.4|14246.9|14244.9|137
1649768790000|2022-04-12 13:06:30|14247.8|14245.8|14249.7|14247.7|14249.9|14247.9|14247.3|14245.3|186
1649768800000|2022-04-12 13:06:40|14249.8|14247.8|14249.4|14247.4|14251|14249|14247.9|14245.9|50
1649768810000|2022-04-12 13:06:50|14249.3|14247.3|14248.7|14246.7|14250.2|14248.2|14247.8|14245.8|58
1649768820000|2022-04-12 13:07:00|14248.5|14246.5|14246.9|14244.9|14248.5|14246.5|14246|14244|80
1649768830000|2022-04-12 13:07:10|14247.3|14245.3|14242.4|14240.4|14247.4|14245.4|14242.2|14240.2|179
1649768840000|2022-04-12 13:07:20|14242.5|14240.5|14239.5|14237.5|14243.4|14241.4|14238.7|14236.7|185
1649768850000|2022-04-12 13:07:30|14239.3|14237.3|14234.3|14232.3|14241.2|14239.2|14234.3|14232.3|280
1649768860000|2022-04-12 13:07:40|14234.5|14232.5|14234.4|14232.4|14237.5|14235.5|14234.4|14232.4|224
1649768870000|2022-04-12 13:07:50|14234.5|14232.5|14233.5|14231.5|14235.9|14233.9|14233.3|14231.3|161
1649768880000|2022-04-12 13:08:00|14233.7|14231.7|14231.5|14229.5|14235.3|14233.3|14231.3|14229.3|221
1649768890000|2022-04-12 13:08:10|14231.4|14229.4|14237.2|14235.2|14238.4|14236.4|14231.2|14229.2|207
1649768900000|2022-04-12 13:08:20|14237.3|14235.3|14235|14233|14237.3|14235.3|14231.4|14229.4|142
1649768910000|2022-04-12 13:08:30|14235.3|14233.3|14235.2|14233.2|14235.8|14233.8|14232.9|14230.9|77
1649768920000|2022-04-12 13:08:40|14235.3|14233.3|14226.7|14224.7|14235.3|14233.3|14225.5|14223.5|269
1649768930000|2022-04-12 13:08:50|14226.4|14224.4|14226|14224|14233.3|14231.3|14224|14222|404
1649768940000|2022-04-12 13:09:00|14225.9|14223.9|14221.4|14219.4|14227.9|14225.9|14221.3|14219.3|292
1649768950000|2022-04-12 13:09:10|14221.3|14219.3|14222.5|14220.5|14225.7|14223.7|14218.5|14216.5|356
1649768960000|2022-04-12 13:09:20|14222.4|14220.4|14226.5|14224.5|14226.9|14224.9|14220.9|14218.9|208
1649768970000|2022-04-12 13:09:30|14225.7|14223.7|14232.3|14230.3|14233.9|14231.9|14225.7|14223.7|277
1649768980000|2022-04-12 13:09:40|14232.4|14230.4|14229.9|14227.9|14232.4|14230.4|14229.8|14227.8|118
1649768990000|2022-04-12 13:09:50|14230.5|14228.5|14227.7|14225.7|14231|14229|14227.3|14225.3|159
1649769000000|2022-04-12 13:10:00|14227.9|14225.9|14222.4|14220.4|14228.5|14226.5|14222.3|14220.3|157
1649769010000|2022-04-12 13:10:10|14222.7|14220.7|14225.4|14223.4|14225.5|14223.5|14220.5|14218.5|170
1649769020000|2022-04-12 13:10:20|14225.5|14223.5|14220.8|14218.8|14226.8|14224.8|14220.4|14218.4|128
1649769030000|2022-04-12 13:10:30|14220.9|14218.9|14218.8|14216.8|14221.2|14219.2|14217|14215|293
1649769040000|2022-04-12 13:10:40|14218.9|14216.9|14219.9|14217.9|14220.5|14218.5|14215.4|14213.4|150
1649769050000|2022-04-12 13:10:50|14219.8|14217.8|14217.8|14215.8|14219.8|14217.8|14216.3|14214.3|96
1649769060000|2022-04-12 13:11:00|14217.9|14215.9|14213|14211|14217.9|14215.9|14212|14210|184
1649769070000|2022-04-12 13:11:10|14212.7|14210.7|14215|14213|14218.4|14216.4|14212.7|14210.7|197
1649769080000|2022-04-12 13:11:20|14215.2|14213.2|14214.3|14212.3|14216.5|14214.5|14212.7|14210.7|149
1649769090000|2022-04-12 13:11:30|14213.9|14211.9|14216.7|14214.7|14217.2|14215.2|14213.5|14211.5|135
1649769100000|2022-04-12 13:11:40|14216.4|14214.4|14214.7|14212.7|14216.5|14214.5|14213.5|14211.5|110
1649769110000|2022-04-12 13:11:50|14214.5|14212.5|14213.8|14211.8|14214.9|14212.9|14212.7|14210.7|101
1649769120000|2022-04-12 13:12:00|14213.5|14211.5|14210|14208|14215.4|14213.4|14210|14208|304
1649769130000|2022-04-12 13:12:10|14210.2|14208.2|14213.8|14211.8|14216|14214|14210|14208|194
1649769140000|2022-04-12 13:12:20|14213.7|14211.7|14210|14208|14215.4|14213.4|14210|14208|152
1649769150000|2022-04-12 13:12:30|14210.2|14208.2|14215.4|14213.4|14216|14214|14210|14208|245
1649769160000|2022-04-12 13:12:40|14215.5|14213.5|14218.2|14216.2|14220.8|14218.8|14214.9|14212.9|169
1649769170000|2022-04-12 13:12:50|14218|14216|14216|14214|14218.8|14216.8|14214.8|14212.8|148
1649769180000|2022-04-12 13:13:00|14216.2|14214.2|14218.3|14216.3|14219.7|14217.7|14214.7|14212.7|119
1649769190000|2022-04-12 13:13:10|14218.2|14216.2|14217.9|14215.9|14219.3|14217.3|14217.5|14215.5|82
1649769200000|2022-04-12 13:13:20|14218|14216|14219.9|14217.9|14220.2|14218.2|14217|14215|148
1649769210000|2022-04-12 13:13:30|14219.5|14217.5|14217.3|14215.3|14219.8|14217.8|14216.7|14214.7|126
1649769220000|2022-04-12 13:13:40|14217.4|14215.4|14215.7|14213.7|14217.8|14215.8|14213.4|14211.4|172
1649769230000|2022-04-12 13:13:50|14215.5|14213.5|14213.4|14211.4|14216.4|14214.4|14213.4|14211.4|80
1649769240000|2022-04-12 13:14:00|14213.2|14211.2|14212.4|14210.4|14213.4|14211.4|14211.2|14209.2|128
1649769250000|2022-04-12 13:14:10|14212.3|14210.3|14213.7|14211.7|14215.8|14213.8|14212|14210|78
1649769260000|2022-04-12 13:14:20|14213.8|14211.8|14210.8|14208.8|14214.8|14212.8|14210.4|14208.4|82
1649769270000|2022-04-12 13:14:30|14211|14209|14210.3|14208.3|14211.4|14209.4|14209.4|14207.4|118
1649769280000|2022-04-12 13:14:40|14210.5|14208.5|14210.7|14208.7|14213.2|14211.2|14210.5|14208.5|76
1649769290000|2022-04-12 13:14:50|14210.9|14208.9|14207.3|14205.3|14211.4|14209.4|14206.3|14204.3|215
1649769300000|2022-04-12 13:15:00|14207.2|14205.2|14208.9|14206.9|14213|14211|14205.9|14203.9|221
1649769310000|2022-04-12 13:15:10|14208.8|14206.8|14214.9|14212.9|14214.9|14212.9|14208.8|14206.8|128
1649769320000|2022-04-12 13:15:20|14215|14213|14214.3|14212.3|14215.7|14213.7|14213.3|14211.3|121
1649769330000|2022-04-12 13:15:30|14214.5|14212.5|14216.7|14214.7|14217.3|14215.3|14214.3|14212.3|112
1649769340000|2022-04-12 13:15:40|14216.4|14214.4|14216.9|14214.9|14217.2|14215.2|14215.4|14213.4|84
1649769350000|2022-04-12 13:15:50|14216.8|14214.8|14218|14216|14218.3|14216.3|14215.9|14213.9|83
1649769360000|2022-04-12 13:16:00|14218.2|14216.2|14219.7|14217.7|14220.2|14218.2|14217.8|14215.8|97
1649769370000|2022-04-12 13:16:10|14219.8|14217.8|14221|14219|14221.5|14219.5|14218.7|14216.7|116
1649769380000|2022-04-12 13:16:20|14221.2|14219.2|14221.2|14219.2|14222.3|14220.3|14221|14219|95
1649769390000|2022-04-12 13:16:30|14221|14219|14221.5|14219.5|14222.9|14220.9|14219.2|14217.2|264
1649769400000|2022-04-12 13:16:40|14221.4|14219.4|14222.3|14220.3|14224.3|14222.3|14221.3|14219.3|147
1649769410000|2022-04-12 13:16:50|14222.2|14220.2|14219.5|14217.5|14222.2|14220.2|14219.5|14217.5|81
1649769420000|2022-04-12 13:17:00|14219.3|14217.3|14215.7|14213.7|14219.3|14217.3|14214.9|14212.9|167
1649769430000|2022-04-12 13:17:10|14215.4|14213.4|14213.8|14211.8|14215.5|14213.5|14212.8|14210.8|103
1649769440000|2022-04-12 13:17:20|14213|14211|14213.2|14211.2|14214.3|14212.3|14212.5|14210.5|286
1649769450000|2022-04-12 13:17:30|14213|14211|14215|14213|14215.5|14213.5|14211.9|14209.9|130
1649769460000|2022-04-12 13:17:40|14215.2|14213.2|14213.8|14211.8|14216.4|14214.4|14213.7|14211.7|48
1649769470000|2022-04-12 13:17:50|14213.7|14211.7|14213.4|14211.4|14214|14212|14211.5|14209.5|89
1649769480000|2022-04-12 13:18:00|14213.2|14211.2|14211.9|14209.9|14213.7|14211.7|14211.7|14209.7|91
1649769490000|2022-04-12 13:18:10|14211.8|14209.8|14213|14211|14213.4|14211.4|14211.3|14209.3|96
1649769500000|2022-04-12 13:18:20|14213.2|14211.2|14212|14210|14213.3|14211.3|14211.2|14209.2|110
1649769510000|2022-04-12 13:18:30|14211.9|14209.9|14214.5|14212.5|14215.4|14213.4|14211.7|14209.7|139
1649769520000|2022-04-12 13:18:40|14214.8|14212.8|14215.8|14213.8|14215.8|14213.8|14213.8|14211.8|75
1649769530000|2022-04-12 13:18:50|14215.9|14213.9|14215.3|14213.3|14216.3|14214.3|14214.2|14212.2|88
1649769540000|2022-04-12 13:19:00|14214.8|14212.8|14210.3|14208.3|14215.2|14213.2|14210.2|14208.2|130
1649769550000|2022-04-12 13:19:10|14210.8|14208.8|14212.2|14210.2|14212.2|14210.2|14209|14207|72
1649769560000|2022-04-12 13:19:20|14212|14210|14210.7|14208.7|14214.4|14212.4|14209.5|14207.5|67
1649769570000|2022-04-12 13:19:30|14210.9|14208.9|14211.2|14209.2|14212|14210|14210.7|14208.7|23
1649769580000|2022-04-12 13:19:40|14211.3|14209.3|14212.5|14210.5|14214.8|14212.8|14211.3|14209.3|59
1649769590000|2022-04-12 13:19:50|14212.4|14210.4|14212.3|14210.3|14213.2|14211.2|14211.2|14209.2|32
1649769600000|2022-04-12 13:20:00|14211.9|14209.9|14213.4|14211.4|14214.8|14212.8|14210.3|14208.3|68
1649769610000|2022-04-12 13:20:10|14213.5|14211.5|14212.9|14210.9|14215.2|14213.2|14212.5|14210.5|43
1649769620000|2022-04-12 13:20:20|14212.8|14210.8|14210.2|14208.2|14213.2|14211.2|14210.2|14208.2|48
1649769630000|2022-04-12 13:20:30|14210|14208|14209.8|14207.8|14212.4|14210.4|14209.7|14207.7|53
1649769640000|2022-04-12 13:20:40|14209.7|14207.7|14206.7|14204.7|14210.7|14208.7|14206.7|14204.7|99
1649769650000|2022-04-12 13:20:50|14206.4|14204.4|14207.2|14205.2|14207.2|14205.2|14206|14204|81
1649769660000|2022-04-12 13:21:00|14207|14205|14205.2|14203.2|14207.2|14205.2|14204.2|14202.2|141
1649769670000|2022-04-12 13:21:10|14205.3|14203.3|14204.9|14202.9|14206.3|14204.3|14204.8|14202.8|131
1649769680000|2022-04-12 13:21:20|14205|14203|14203.4|14201.4|14205.3|14203.3|14202|14200|143
1649769690000|2022-04-12 13:21:30|14203.5|14201.5|14202.7|14200.7|14205.3|14203.3|14202.4|14200.4|111
1649769700000|2022-04-12 13:21:40|14202.5|14200.5|14199.5|14197.5|14202.7|14200.7|14197.8|14195.8|237
1649769710000|2022-04-12 13:21:50|14199|14197|14199.3|14197.3|14205.2|14203.2|14198.9|14196.9|184
1649769720000|2022-04-12 13:22:00|14199.2|14197.2|14203|14201|14203.4|14201.4|14199.2|14197.2|136
1649769730000|2022-04-12 13:22:10|14203.9|14201.9|14202.9|14200.9|14204.4|14202.4|14202|14200|99
1649769740000|2022-04-12 13:22:20|14203.2|14201.2|14205.5|14203.5|14206.7|14204.7|14202.9|14200.9|108
1649769750000|2022-04-12 13:22:30|14205.7|14203.7|14206.4|14204.4|14207.2|14205.2|14205.3|14203.3|74
1649769760000|2022-04-12 13:22:40|14206.5|14204.5|14206.9|14204.9|14207.9|14205.9|14206.3|14204.3|50
1649769770000|2022-04-12 13:22:50|14207.3|14205.3|14206.7|14204.7|14208.5|14206.5|14206.3|14204.3|59
1649769780000|2022-04-12 13:23:00|14206.5|14204.5|14207.5|14205.5|14207.8|14205.8|14204.7|14202.7|117
1649769790000|2022-04-12 13:23:10|14207.4|14205.4|14206.5|14204.5|14208.5|14206.5|14206.2|14204.2|69
1649769800000|2022-04-12 13:23:20|14207|14205|14207.7|14205.7|14207.8|14205.8|14206.3|14204.3|38
1649769810000|2022-04-12 13:23:30|14207.4|14205.4|14205.7|14203.7|14207.8|14205.8|14205.7|14203.7|44
1649769820000|2022-04-12 13:23:40|14205.8|14203.8|14206.2|14204.2|14206.3|14204.3|14204.4|14202.4|54
1649769830000|2022-04-12 13:23:50|14206.3|14204.3|14206.7|14204.7|14207.2|14205.2|14205.9|14203.9|41
1649769840000|2022-04-12 13:24:00|14206.4|14204.4|14204.2|14202.2|14206.4|14204.4|14203.8|14201.8|23
1649769850000|2022-04-12 13:24:10|14204.4|14202.4|14204.8|14202.8|14206.4|14204.4|14204|14202|39
1649769860000|2022-04-12 13:24:20|14204.9|14202.9|14203.2|14201.2|14205.3|14203.3|14202.2|14200.2|57
1649769870000|2022-04-12 13:24:30|14203.5|14201.5|14207.8|14205.8|14208|14206|14203.3|14201.3|68
1649769880000|2022-04-12 13:24:40|14207.7|14205.7|14207.2|14205.2|14210|14208|14206.4|14204.4|70
1649769890000|2022-04-12 13:24:50|14207|14205|14209.5|14207.5|14209.9|14207.9|14206.7|14204.7|72
1649769900000|2022-04-12 13:25:00|14209.4|14207.4|14206.8|14204.8|14209.4|14207.4|14206.7|14204.7|181
1649769910000|2022-04-12 13:25:10|14206.9|14204.9|14208.2|14206.2|14209.9|14207.9|14204.5|14202.5|186
1649769920000|2022-04-12 13:25:20|14208.4|14206.4|14212.2|14210.2|14214.9|14212.9|14208.4|14206.4|184
1649769930000|2022-04-12 13:25:30|14212|14210|14209.8|14207.8|14212.3|14210.3|14209.4|14207.4|81
1649769940000|2022-04-12 13:25:40|14209.7|14207.7|14210.4|14208.4|14211.5|14209.5|14208.5|14206.5|51
1649769950000|2022-04-12 13:25:50|14210.7|14208.7|14212.9|14210.9|14213.4|14211.4|14210.7|14208.7|109
1649769960000|2022-04-12 13:26:00|14212.7|14210.7|14214.2|14212.2|14214.2|14212.2|14211.9|14209.9|61
1649769970000|2022-04-12 13:26:10|14214|14212|14215.4|14213.4|14215.8|14213.8|14213.3|14211.3|113
1649769980000|2022-04-12 13:26:20|14214.9|14212.9|14214.4|14212.4|14217.3|14215.3|14214|14212|146
1649769990000|2022-04-12 13:26:30|14214.3|14212.3|14208.8|14206.8|14214.4|14212.4|14208.3|14206.3|169
1649770000000|2022-04-12 13:26:40|14208.7|14206.7|14203.7|14201.7|14208.8|14206.8|14203.7|14201.7|168
1649770010000|2022-04-12 13:26:50|14203.9|14201.9|14203.3|14201.3|14205.3|14203.3|14202|14200|182
1649770020000|2022-04-12 13:27:00|14203.2|14201.2|14201.9|14199.9|14205.8|14203.8|14201.9|14199.9|135
1649770030000|2022-04-12 13:27:10|14201|14199|14202|14200|14203.5|14201.5|14200.9|14198.9|80
1649770040000|2022-04-12 13:27:20|14202.2|14200.2|14200.7|14198.7|14202.5|14200.5|14200.7|14198.7|85
1649770050000|2022-04-12 13:27:30|14201.4|14199.4|14206.4|14204.4|14206.7|14204.7|14200|14198|155
1649770060000|2022-04-12 13:27:40|14204.9|14202.9|14201.8|14199.8|14205.3|14203.3|14201.8|14199.8|137
1649770070000|2022-04-12 13:27:50|14201|14199|14199.9|14197.9|14201.2|14199.2|14198.4|14196.4|160
1649770080000|2022-04-12 13:28:00|14199.8|14197.8|14196.9|14194.9|14200.3|14198.3|14195.2|14193.2|358
1649770090000|2022-04-12 13:28:10|14196.8|14194.8|14196.3|14194.3|14196.8|14194.8|14194.7|14192.7|198
1649770100000|2022-04-12 13:28:20|14196.2|14194.2|14199.9|14197.9|14200.5|14198.5|14195.9|14193.9|192
1649770110000|2022-04-12 13:28:30|14199.8|14197.8|14199.2|14197.2|14200.2|14198.2|14198.2|14196.2|84
1649770120000|2022-04-12 13:28:40|14199|14197|14197.2|14195.2|14199.9|14197.9|14196.4|14194.4|100
1649770130000|2022-04-12 13:28:50|14197|14195|14198.5|14196.5|14199.9|14197.9|14196.5|14194.5|130
1649770140000|2022-04-12 13:29:00|14198|14196|14200.2|14198.2|14200.5|14198.5|14198|14196|78
1649770150000|2022-04-12 13:29:10|14199.4|14197.4|14199.2|14197.2|14200|14198|14198.8|14196.8|163
1649770160000|2022-04-12 13:29:20|14198.9|14196.9|14191.2|14189.2|14199.9|14197.9|14191|14189|332
1649770170000|2022-04-12 13:29:30|14191|14189|14193.8|14191.8|14195.4|14193.4|14190.3|14188.3|277
1649770180000|2022-04-12 13:29:40|14193.9|14191.9|14193.3|14191.3|14195.3|14193.3|14191.5|14189.5|235
1649770190000|2022-04-12 13:29:50|14193.5|14191.5|14194.7|14192.7|14195.2|14193.2|14190.8|14188.8|465
1649770200000|2022-04-12 13:30:00|14194.2|14193.2|14188.4|14187.4|14196.9|14195.9|14184.7|14183.7|1824
1649770210000|2022-04-12 13:30:10|14187.9|14186.9|14174.3|14173.3|14187.9|14186.9|14174.2|14173.2|1070
1649770220000|2022-04-12 13:30:20|14175|14174|14179.2|14178.2|14179.9|14178.9|14168.8|14167.8|924
1649770230000|2022-04-12 13:30:30|14178.7|14177.7|14169.2|14168.2|14181.4|14180.4|14166.9|14165.9|773
1649770240000|2022-04-12 13:30:40|14168.7|14167.7|14166.7|14165.7|14177.5|14176.5|14165.3|14164.3|736
1649770250000|2022-04-12 13:30:50|14165.8|14164.8|14160.8|14159.8|14166.9|14165.9|14160.8|14159.8|620
1649770260000|2022-04-12 13:31:00|14160.3|14159.3|14153.4|14152.4|14164.5|14163.5|14152.9|14151.9|1157
1649770270000|2022-04-12 13:31:10|14153.5|14152.5|14167.7|14166.7|14168.4|14167.4|14153.5|14152.5|690
1649770280000|2022-04-12 13:31:20|14167|14166|14161.8|14160.8|14170.5|14169.5|14161.4|14160.4|617
1649770290000|2022-04-12 13:31:30|14161.7|14160.7|14166.9|14165.9|14167|14166|14158.8|14157.8|394
1649770300000|2022-04-12 13:31:40|14166.7|14165.7|14161.7|14160.7|14170|14169|14158.9|14157.9|592
1649770310000|2022-04-12 13:31:50|14161.8|14160.8|14155.3|14154.3|14162.5|14161.5|14151.9|14150.9|699
1649770320000|2022-04-12 13:32:00|14155.2|14154.2|14163.7|14162.7|14164.4|14163.4|14155|14154|545
1649770330000|2022-04-12 13:32:10|14163.9|14162.9|14174.3|14173.3|14174.3|14173.3|14163.2|14162.2|534
1649770340000|2022-04-12 13:32:20|14174.2|14173.2|14165.9|14164.9|14175|14174|14165|14164|475
1649770350000|2022-04-12 13:32:30|14166.3|14165.3|14170.2|14169.2|14171.8|14170.8|14163.3|14162.3|321
1649770360000|2022-04-12 13:32:40|14170.9|14169.9|14169.7|14168.7|14173.4|14172.4|14167|14166|468
1649770370000|2022-04-12 13:32:50|14168.8|14167.8|14155.9|14154.9|14169.7|14168.7|14153.5|14152.5|472
1649770380000|2022-04-12 13:33:00|14155.8|14154.8|14143.3|14142.3|14155.8|14154.8|14141.8|14140.8|1033
1649770390000|2022-04-12 13:33:10|14143.4|14142.4|14142.7|14141.7|14146.3|14145.3|14141.2|14140.2|472
1649770400000|2022-04-12 13:33:20|14142.3|14141.3|14139.5|14138.5|14147.3|14146.3|14138.3|14137.3|597
1649770410000|2022-04-12 13:33:30|14138.9|14137.9|14140.5|14139.5|14144.7|14143.7|14137.7|14136.7|580
1649770420000|2022-04-12 13:33:40|14139.9|14138.9|14134.4|14133.4|14146.7|14145.7|14133.7|14132.7|715
1649770430000|2022-04-12 13:33:50|14134.3|14133.3|14144.7|14143.7|14145|14144|14133.7|14132.7|525
1649770440000|2022-04-12 13:34:00|14144.9|14143.9|14145.7|14144.7|14148.8|14147.8|14141.5|14140.5|385
1649770450000|2022-04-12 13:34:10|14145.8|14144.8|14139.7|14138.7|14147.9|14146.9|14139.3|14138.3|278
1649770460000|2022-04-12 13:34:20|14139.9|14138.9|14145.9|14144.9|14149.8|14148.8|14137.7|14136.7|424
1649770470000|2022-04-12 13:34:30|14146.2|14145.2|14146.7|14145.7|14149.4|14148.4|14143.2|14142.2|325
1649770480000|2022-04-12 13:34:40|14146.8|14145.8|14156.7|14155.7|14157.5|14156.5|14146.4|14145.4|600
1649770490000|2022-04-12 13:34:50|14156.3|14155.3|14155.9|14154.9|14157.5|14156.5|14150.4|14149.4|461
1649770500000|2022-04-12 13:35:00|14156.2|14155.2|14154.9|14153.9|14164.4|14163.4|14154.2|14153.2|898
1649770510000|2022-04-12 13:35:10|14154.7|14153.7|14137.5|14136.5|14158|14157|14137.4|14136.4|647
1649770520000|2022-04-12 13:35:20|14137.4|14136.4|14140.9|14139.9|14146.3|14145.3|14137.4|14136.4|382
1649770530000|2022-04-12 13:35:30|14141.5|14140.5|14148.5|14147.5|14149.5|14148.5|14140.7|14139.7|328
1649770540000|2022-04-12 13:35:40|14148.7|14147.7|14142.4|14141.4|14149.3|14148.3|14138.8|14137.8|342
1649770550000|2022-04-12 13:35:50|14142.2|14141.2|14144.9|14143.9|14144.9|14143.9|14136.8|14135.8|402
1649770560000|2022-04-12 13:36:00|14144.7|14143.7|14136.4|14135.4|14147.3|14146.3|14135.5|14134.5|523
1649770570000|2022-04-12 13:36:10|14136.5|14135.5|14129.7|14128.7|14136.5|14135.5|14128.4|14127.4|623
1649770580000|2022-04-12 13:36:20|14129.3|14128.3|14126.7|14125.7|14132.4|14131.4|14124.9|14123.9|508
1649770590000|2022-04-12 13:36:30|14126.9|14125.9|14124.3|14123.3|14129.4|14128.4|14122.4|14121.4|450
1649770600000|2022-04-12 13:36:40|14124.8|14123.8|14111.9|14110.9|14124.8|14123.8|14111.3|14110.3|779
1649770610000|2022-04-12 13:36:50|14112.3|14111.3|14116.3|14115.3|14119|14118|14109.2|14108.2|715
1649770620000|2022-04-12 13:37:00|14116.4|14115.4|14124.8|14123.8|14129.9|14128.9|14113.7|14112.7|887
1649770630000|2022-04-12 13:37:10|14124.5|14123.5|14123|14122|14130.7|14129.7|14119.8|14118.8|617
1649770640000|2022-04-12 13:37:20|14123.2|14122.2|14129.2|14128.2|14130.2|14129.2|14122.2|14121.2|466
1649770650000|2022-04-12 13:37:30|14129|14128|14127.8|14126.8|14130|14129|14122.2|14121.2|326
1649770660000|2022-04-12 13:37:40|14127.9|14126.9|14120.7|14119.7|14128.4|14127.4|14120.2|14119.2|423
1649770670000|2022-04-12 13:37:50|14120.4|14119.4|14118.7|14117.7|14123|14122|14115.2|14114.2|390
1649770680000|2022-04-12 13:38:00|14118.5|14117.5|14117.4|14116.4|14120.5|14119.5|14112.5|14111.5|433
1649770690000|2022-04-12 13:38:10|14117.3|14116.3|14116.2|14115.2|14123.2|14122.2|14114.5|14113.5|451
1649770700000|2022-04-12 13:38:20|14115.9|14114.9|14121.9|14120.9|14126.3|14125.3|14115.9|14114.9|423
1649770710000|2022-04-12 13:38:30|14122.4|14121.4|14126.9|14125.9|14127.7|14126.7|14119.8|14118.8|274
1649770720000|2022-04-12 13:38:40|14127.2|14126.2|14132.4|14131.4|14133|14132|14124.8|14123.8|351
1649770730000|2022-04-12 13:38:50|14131.4|14130.4|14143.7|14142.7|14144.2|14143.2|14130.4|14129.4|628
1649770740000|2022-04-12 13:39:00|14143.9|14142.9|14155.4|14154.4|14159.7|14158.7|14143.9|14142.9|1034
1649770750000|2022-04-12 13:39:10|14155|14154|14161.2|14160.2|14163.4|14162.4|14153.7|14152.7|875
1649770760000|2022-04-12 13:39:20|14160.8|14159.8|14166.7|14165.7|14169.9|14168.9|14158.9|14157.9|597
1649770770000|2022-04-12 13:39:30|14167|14166|14167.5|14166.5|14175.2|14174.2|14165.4|14164.4|1125
1649770780000|2022-04-12 13:39:40|14167.7|14166.7|14156.7|14155.7|14168.2|14167.2|14156.4|14155.4|494
1649770790000|2022-04-12 13:39:50|14156.8|14155.8|14153.7|14152.7|14158.5|14157.5|14150.8|14149.8|475
1649770800000|2022-04-12 13:40:00|14153.8|14152.8|14152.2|14151.2|14160.9|14159.9|14150.4|14149.4|831
1649770810000|2022-04-12 13:40:10|14152.4|14151.4|14133.7|14132.7|14152.5|14151.5|14132.9|14131.9|1122
1649770820000|2022-04-12 13:40:20|14132.9|14131.9|14135.3|14134.3|14136.5|14135.5|14129.8|14128.8|758
1649770830000|2022-04-12 13:40:30|14135.2|14134.2|14128.2|14127.2|14137|14136|14121.3|14120.3|969
1649770840000|2022-04-12 13:40:40|14129|14128|14119.8|14118.8|14129.7|14128.7|14119.5|14118.5|536
1649770850000|2022-04-12 13:40:50|14119.3|14118.3|14120.7|14119.7|14121.4|14120.4|14111.3|14110.3|630
1649770860000|2022-04-12 13:41:00|14119.4|14118.4|14123.4|14122.4|14127.4|14126.4|14115.4|14114.4|444
1649770870000|2022-04-12 13:41:10|14123.2|14122.2|14122.9|14121.9|14126.9|14125.9|14118.8|14117.8|525
1649770880000|2022-04-12 13:41:20|14121.4|14120.4|14125.5|14124.5|14125.5|14124.5|14117.9|14116.9|328
1649770890000|2022-04-12 13:41:30|14125.7|14124.7|14126.7|14125.7|14128.3|14127.3|14124.4|14123.4|321
1649770900000|2022-04-12 13:41:40|14126.8|14125.8|14131.4|14130.4|14132.3|14131.3|14125.9|14124.9|327
1649770910000|2022-04-12 13:41:50|14131.2|14130.2|14130.7|14129.7|14132.8|14131.8|14124.5|14123.5|488
1649770920000|2022-04-12 13:42:00|14130.9|14129.9|14124.4|14123.4|14130.9|14129.9|14122.8|14121.8|290
1649770930000|2022-04-12 13:42:10|14124|14123|14119|14118|14124.2|14123.2|14117.3|14116.3|393
1649770940000|2022-04-12 13:42:20|14118.7|14117.7|14135.8|14134.8|14135.8|14134.8|14118.4|14117.4|363
1649770950000|2022-04-12 13:42:30|14135.7|14134.7|14141.4|14140.4|14143.3|14142.3|14133.4|14132.4|392
1649770960000|2022-04-12 13:42:40|14141.7|14140.7|14137.4|14136.4|14141.9|14140.9|14136.8|14135.8|307
1649770970000|2022-04-12 13:42:50|14137.8|14136.8|14142.5|14141.5|14143.5|14142.5|14136.2|14135.2|276
1649770980000|2022-04-12 13:43:00|14141.7|14140.7|14163.2|14162.2|14163.5|14162.5|14141.2|14140.2|949
1649770990000|2022-04-12 13:43:10|14162.7|14161.7|14160.4|14159.4|14163.5|14162.5|14157.2|14156.2|446
1649771000000|2022-04-12 13:43:20|14159.9|14158.9|14159.3|14158.3|14161|14160|14155.7|14154.7|250
1649771010000|2022-04-12 13:43:30|14159.5|14158.5|14160.8|14159.8|14165|14164|14158.9|14157.9|290
1649771020000|2022-04-12 13:43:40|14161|14160|14158.4|14157.4|14161|14160|14150.4|14149.4|638
1649771030000|2022-04-12 13:43:50|14158.5|14157.5|14166.3|14165.3|14166.3|14165.3|14158|14157|340
1649771040000|2022-04-12 13:44:00|14166.2|14165.2|14167.9|14166.9|14169.5|14168.5|14164.5|14163.5|383
1649771050000|2022-04-12 13:44:10|14167.2|14166.2|14166|14165|14168.2|14167.2|14161.3|14160.3|349
1649771060000|2022-04-12 13:44:20|14166.2|14165.2|14168.5|14167.5|14169|14168|14160.2|14159.2|280
1649771070000|2022-04-12 13:44:30|14168.4|14167.4|14163.2|14162.2|14168.4|14167.4|14161.8|14160.8|206
1649771080000|2022-04-12 13:44:40|14162.9|14161.9|14164.8|14163.8|14165.2|14164.2|14156.5|14155.5|402
1649771090000|2022-04-12 13:44:50|14164.7|14163.7|14170.8|14169.8|14170.8|14169.8|14162.9|14161.9|309
1649771100000|2022-04-12 13:45:00|14171.5|14170.5|14169.9|14168.9|14174.7|14173.7|14164.8|14163.8|1134
1649771110000|2022-04-12 13:45:10|14170|14169|14166.9|14165.9|14170.8|14169.8|14165.8|14164.8|352
1649771120000|2022-04-12 13:45:20|14167.2|14166.2|14165|14164|14167.4|14166.4|14154.3|14153.3|614
1649771130000|2022-04-12 13:45:30|14164.7|14163.7|14160.8|14159.8|14166.4|14165.4|14157.9|14156.9|198
1649771140000|2022-04-12 13:45:40|14160.2|14159.2|14159.3|14158.3|14161.8|14160.8|14154.5|14153.5|370
1649771150000|2022-04-12 13:45:50|14159|14158|14167.7|14166.7|14168.7|14167.7|14157.3|14156.3|259
1649771160000|2022-04-12 13:46:00|14168.4|14167.4|14180.9|14179.9|14181.4|14180.4|14165.9|14164.9|578
1649771170000|2022-04-12 13:46:10|14180.4|14179.4|14184.2|14183.2|14186.7|14185.7|14179.3|14178.3|889
1649771180000|2022-04-12 13:46:20|14183.9|14182.9|14186.7|14185.7|14190.5|14189.5|14183.9|14182.9|564
1649771190000|2022-04-12 13:46:30|14187|14186|14188.7|14187.7|14190.7|14189.7|14185.5|14184.5|379
1649771200000|2022-04-12 13:46:40|14188.4|14187.4|14187.3|14186.3|14189.5|14188.5|14184|14183|395
1649771210000|2022-04-12 13:46:50|14186|14185|14187.3|14186.3|14190|14189|14182.5|14181.5|315
1649771220000|2022-04-12 13:47:00|14188.2|14187.2|14190.9|14189.9|14192.2|14191.2|14185.9|14184.9|541
1649771230000|2022-04-12 13:47:10|14190.8|14189.8|14201|14200|14205.5|14204.5|14189.8|14188.8|1217
1649771240000|2022-04-12 13:47:20|14200.5|14199.5|14205.5|14204.5|14207.8|14206.8|14197.9|14196.9|792
1649771250000|2022-04-12 13:47:30|14205.4|14204.4|14216.5|14215.5|14217.3|14216.3|14205.4|14204.4|795
1649771260000|2022-04-12 13:47:40|14216.9|14215.9|14204.7|14203.7|14217|14216|14202.5|14201.5|829
1649771270000|2022-04-12 13:47:50|14205.2|14204.2|14204.7|14203.7|14207.2|14206.2|14202.2|14201.2|300
1649771280000|2022-04-12 13:48:00|14204.9|14203.9|14212.4|14211.4|14214.4|14213.4|14204.5|14203.5|350
1649771290000|2022-04-12 13:48:10|14211.2|14210.2|14207.7|14206.7|14213.9|14212.9|14206.8|14205.8|222
1649771300000|2022-04-12 13:48:20|14208.8|14207.8|14208.9|14207.9|14211.3|14210.3|14203.4|14202.4|390
1649771310000|2022-04-12 13:48:30|14208.4|14207.4|14208.7|14207.7|14211.8|14210.8|14203.9|14202.9|302
1649771320000|2022-04-12 13:48:40|14208.2|14207.2|14202.9|14201.9|14208.2|14207.2|14201.3|14200.3|262
1649771330000|2022-04-12 13:48:50|14201.9|14200.9|14201.9|14200.9|14205.4|14204.4|14199.2|14198.2|241
1649771340000|2022-04-12 13:49:00|14202.2|14201.2|14211.2|14210.2|14212|14211|14197.4|14196.4|534
1649771350000|2022-04-12 13:49:10|14211.8|14210.8|14209.4|14208.4|14214.3|14213.3|14208.2|14207.2|236
1649771360000|2022-04-12 13:49:20|14209.5|14208.5|14209.2|14208.2|14210.9|14209.9|14206|14205|189
1649771370000|2022-04-12 13:49:30|14209|14208|14205.9|14204.9|14211.3|14210.3|14198.7|14197.7|342
1649771380000|2022-04-12 13:49:40|14206.2|14205.2|14206.4|14205.4|14210.7|14209.7|14205.9|14204.9|189
1649771390000|2022-04-12 13:49:50|14205.2|14204.2|14203.7|14202.7|14207.2|14206.2|14199.5|14198.5|252
1649771400000|2022-04-12 13:50:00|14203.8|14202.8|14208.2|14207.2|14212.3|14211.3|14200.2|14199.2|349
1649771410000|2022-04-12 13:50:10|14207.7|14206.7|14206.9|14205.9|14207.9|14206.9|14200.9|14199.9|183
1649771420000|2022-04-12 13:50:20|14207.7|14206.7|14208.8|14207.8|14213|14212|14205.8|14204.8|292
1649771430000|2022-04-12 13:50:30|14207.9|14206.9|14208.2|14207.2|14210.2|14209.2|14201.7|14200.7|259
1649771440000|2022-04-12 13:50:40|14207.5|14206.5|14213.7|14212.7|14214.3|14213.3|14207.5|14206.5|217
1649771450000|2022-04-12 13:50:50|14213.8|14212.8|14233.9|14232.9|14235.9|14234.9|14213.7|14212.7|1477
1649771460000|2022-04-12 13:51:00|14233.4|14232.4|14228.7|14227.7|14234.3|14233.3|14226.3|14225.3|383
1649771470000|2022-04-12 13:51:10|14228|14227|14226.4|14225.4|14232|14231|14224.7|14223.7|317
1649771480000|2022-04-12 13:51:20|14226|14225|14234.7|14233.7|14235.2|14234.2|14225.9|14224.9|267
1649771490000|2022-04-12 13:51:30|14235|14234|14237|14236|14239|14238|14230.2|14229.2|745
1649771500000|2022-04-12 13:51:40|14236.4|14235.4|14231.9|14230.9|14237.4|14236.4|14229.9|14228.9|280
1649771510000|2022-04-12 13:51:50|14232.4|14231.4|14231.4|14230.4|14234.8|14233.8|14229.7|14228.7|229
1649771520000|2022-04-12 13:52:00|14231.7|14230.7|14228.7|14227.7|14235.7|14234.7|14228.5|14227.5|243
1649771530000|2022-04-12 13:52:10|14228.5|14227.5|14231.4|14230.4|14233.9|14232.9|14226.8|14225.8|241
1649771540000|2022-04-12 13:52:20|14231.7|14230.7|14233.2|14232.2|14239.4|14238.4|14230.9|14229.9|287
1649771550000|2022-04-12 13:52:30|14233.4|14232.4|14234.9|14233.9|14239.4|14238.4|14232.9|14231.9|249
1649771560000|2022-04-12 13:52:40|14235.2|14234.2|14233.7|14232.7|14237.4|14236.4|14232.7|14231.7|224
1649771570000|2022-04-12 13:52:50|14233.2|14232.2|14236.4|14235.4|14237.8|14236.8|14231.9|14230.9|213
1649771580000|2022-04-12 13:53:00|14235.9|14234.9|14247|14246|14247.2|14246.2|14235.4|14234.4|715
1649771590000|2022-04-12 13:53:10|14246.4|14245.4|14245.7|14244.7|14247.8|14246.8|14242.5|14241.5|364
1649771600000|2022-04-12 13:53:20|14245.8|14244.8|14245.8|14244.8|14246.4|14245.4|14242.7|14241.7|241
1649771610000|2022-04-12 13:53:30|14245.9|14244.9|14248.9|14247.9|14249.9|14248.9|14244.7|14243.7|398
1649771620000|2022-04-12 13:53:40|14249.2|14248.2|14251.8|14250.8|14253.4|14252.4|14248.3|14247.3|360
1649771630000|2022-04-12 13:53:50|14251.7|14250.7|14253.5|14252.5|14253.9|14252.9|14248.5|14247.5|613
1649771640000|2022-04-12 13:54:00|14253|14252|14248.5|14247.5|14258.7|14257.7|14245.3|14244.3|983
1649771650000|2022-04-12 13:54:10|14248.9|14247.9|14248|14247|14252.8|14251.8|14246.8|14245.8|233
1649771660000|2022-04-12 13:54:20|14247.8|14246.8|14246.4|14245.4|14250.2|14249.2|14242.3|14241.3|395
1649771670000|2022-04-12 13:54:30|14246.7|14245.7|14245.7|14244.7|14247.8|14246.8|14239.2|14238.2|506
1649771680000|2022-04-12 13:54:40|14245.4|14244.4|14245|14244|14246.9|14245.9|14243.5|14242.5|221
1649771690000|2022-04-12 13:54:50|14245.4|14244.4|14247.8|14246.8|14249.2|14248.2|14242.9|14241.9|212
1649771700000|2022-04-12 13:55:00|14247|14246|14239.5|14238.5|14248.4|14247.4|14239.3|14238.3|263
1649771710000|2022-04-12 13:55:10|14239.4|14238.4|14233.5|14232.5|14239.4|14238.4|14226.8|14225.8|643
1649771720000|2022-04-12 13:55:20|14233.8|14232.8|14237|14236|14238.5|14237.5|14231.2|14230.2|364
1649771730000|2022-04-12 13:55:30|14236.7|14235.7|14241.7|14240.7|14241.8|14240.8|14235.4|14234.4|262
1649771740000|2022-04-12 13:55:40|14241.9|14240.9|14238.5|14237.5|14243.5|14242.5|14238.5|14237.5|204
1649771750000|2022-04-12 13:55:50|14239|14238|14242.8|14241.8|14243.9|14242.9|14238.7|14237.7|137
1649771760000|2022-04-12 13:56:00|14242.7|14241.7|14235.7|14234.7|14242.7|14241.7|14230.8|14229.8|493
1649771770000|2022-04-12 13:56:10|14235.8|14234.8|14237.9|14236.9|14239.7|14238.7|14231.8|14230.8|241
1649771780000|2022-04-12 13:56:20|14238.7|14237.7|14242.2|14241.2|14242.5|14241.5|14237|14236|321
1649771790000|2022-04-12 13:56:30|14241.9|14240.9|14237.7|14236.7|14242.2|14241.2|14233.8|14232.8|249
1649771800000|2022-04-12 13:56:40|14237.9|14236.9|14241.3|14240.3|14241.7|14240.7|14237.7|14236.7|170
1649771810000|2022-04-12 13:56:50|14241|14240|14236.2|14235.2|14241.5|14240.5|14234.8|14233.8|208
1649771820000|2022-04-12 13:57:00|14235.7|14234.7|14239.8|14238.8|14240.9|14239.9|14232.7|14231.7|279
1649771830000|2022-04-12 13:57:10|14239.4|14238.4|14237.3|14236.3|14240.4|14239.4|14236.3|14235.3|127
1649771840000|2022-04-12 13:57:20|14237.9|14236.9|14233.9|14232.9|14238.2|14237.2|14230.2|14229.2|234
1649771850000|2022-04-12 13:57:30|14234.2|14233.2|14232.7|14231.7|14236|14235|14229.3|14228.3|192
1649771860000|2022-04-12 13:57:40|14232.3|14231.3|14238.5|14237.5|14239.4|14238.4|14232.3|14231.3|243
1649771870000|2022-04-12 13:57:50|14238.4|14237.4|14241.5|14240.5|14241.9|14240.9|14237.4|14236.4|234
1649771880000|2022-04-12 13:58:00|14241.4|14240.4|14242.8|14241.8|14242.9|14241.9|14236.8|14235.8|287
1649771890000|2022-04-12 13:58:10|14242.7|14241.7|14239.9|14238.9|14243|14242|14236|14235|187
1649771900000|2022-04-12 13:58:20|14240|14239|14248.2|14247.2|14248.9|14247.9|14239.9|14238.9|347
1649771910000|2022-04-12 13:58:30|14248.3|14247.3|14245.2|14244.2|14251.8|14250.8|14244.9|14243.9|449
1649771920000|2022-04-12 13:58:40|14244.9|14243.9|14243.7|14242.7|14246.7|14245.7|14238.8|14237.8|199
1649771930000|2022-04-12 13:58:50|14243.5|14242.5|14245.2|14244.2|14247.2|14246.2|14241.8|14240.8|129
1649771940000|2022-04-12 13:59:00|14243.8|14242.8|14242.3|14241.3|14251|14250|14241.2|14240.2|387
1649771950000|2022-04-12 13:59:10|14241.9|14240.9|14248|14247|14248|14247|14239.7|14238.7|270
1649771960000|2022-04-12 13:59:20|14248.3|14247.3|14245.4|14244.4|14251|14250|14243.7|14242.7|312
1649771970000|2022-04-12 13:59:30|14245.3|14244.3|14245.8|14244.8|14246.7|14245.7|14243.5|14242.5|126
1649771980000|2022-04-12 13:59:40|14245.7|14244.7|14247.7|14246.7|14250.7|14249.7|14245.4|14244.4|200
1649771990000|2022-04-12 13:59:50|14247.5|14246.5|14254.5|14253.5|14255.8|14254.8|14247.5|14246.5|563
1649772000000|2022-04-12 14:00:00|14254.9|14253.9|14264.9|14263.9|14265.8|14264.8|14254.9|14253.9|743
1649772010000|2022-04-12 14:00:10|14265|14264|14257.7|14256.7|14265.5|14264.5|14253.9|14252.9|811
1649772020000|2022-04-12 14:00:20|14257.9|14256.9|14252.3|14251.3|14257.9|14256.9|14244.8|14243.8|612
1649772030000|2022-04-12 14:00:30|14251.8|14250.8|14246.9|14245.9|14252.9|14251.9|14246.5|14245.5|244
1649772040000|2022-04-12 14:00:40|14247.2|14246.2|14245.3|14244.3|14247.9|14246.9|14238.2|14237.2|602
1649772050000|2022-04-12 14:00:50|14245.9|14244.9|14246.4|14245.4|14247.2|14246.2|14240.4|14239.4|224
1649772060000|2022-04-12 14:01:00|14246.7|14245.7|14256.3|14255.3|14257.5|14256.5|14246.7|14245.7|428
1649772070000|2022-04-12 14:01:10|14255.7|14254.7|14252|14251|14255.7|14254.7|14247.2|14246.2|250
1649772080000|2022-04-12 14:01:20|14252.2|14251.2|14248.4|14247.4|14253.8|14252.8|14246.2|14245.2|845
1649772090000|2022-04-12 14:01:30|14248.7|14247.7|14241.7|14240.7|14248.9|14247.9|14240|14239|316
1649772100000|2022-04-12 14:01:40|14241.2|14240.2|14252.7|14251.7|14252.7|14251.7|14241.2|14240.2|225
1649772110000|2022-04-12 14:01:50|14252.5|14251.5|14250.4|14249.4|14254|14253|14248.5|14247.5|234
1649772120000|2022-04-12 14:02:00|14251.2|14250.2|14254.8|14253.8|14261.7|14260.7|14251.2|14250.2|436
1649772130000|2022-04-12 14:02:10|14254.7|14253.7|14252.8|14251.8|14257.2|14256.2|14251.2|14250.2|194
1649772140000|2022-04-12 14:02:20|14252.9|14251.9|14249.7|14248.7|14255.7|14254.7|14249.7|14248.7|151
1649772150000|2022-04-12 14:02:30|14249.8|14248.8|14251.8|14250.8|14258.3|14257.3|14249.8|14248.8|431
1649772160000|2022-04-12 14:02:40|14251.5|14250.5|14249.8|14248.8|14253.3|14252.3|14248.5|14247.5|351
1649772170000|2022-04-12 14:02:50|14249.5|14248.5|14250.7|14249.7|14251.2|14250.2|14241.8|14240.8|387
1649772180000|2022-04-12 14:03:00|14250.2|14249.2|14253.7|14252.7|14258.3|14257.3|14248.8|14247.8|300
1649772190000|2022-04-12 14:03:10|14252.8|14251.8|14247.7|14246.7|14252.8|14251.8|14246.3|14245.3|206
1649772200000|2022-04-12 14:03:20|14248.9|14247.9|14247.2|14246.2|14250.4|14249.4|14245.4|14244.4|148
1649772210000|2022-04-12 14:03:30|14247.4|14246.4|14245.7|14244.7|14247.4|14246.4|14242.8|14241.8|215
1649772220000|2022-04-12 14:03:40|14245.8|14244.8|14242|14241|14247.4|14246.4|14241.5|14240.5|170
1649772230000|2022-04-12 14:03:50|14242.7|14241.7|14246.2|14245.2|14246.3|14245.3|14241.3|14240.3|216
1649772240000|2022-04-12 14:04:00|14246.4|14245.4|14250.3|14249.3|14252|14251|14246.4|14245.4|251
1649772250000|2022-04-12 14:04:10|14250.8|14249.8|14256.2|14255.2|14256.9|14255.9|14250.8|14249.8|260
1649772260000|2022-04-12 14:04:20|14255.8|14254.8|14258.8|14257.8|14259.4|14258.4|14254.7|14253.7|215
1649772270000|2022-04-12 14:04:30|14259|14258|14257.9|14256.9|14259.8|14258.8|14254|14253|246
1649772280000|2022-04-12 14:04:40|14257.8|14256.8|14252.9|14251.9|14258.9|14257.9|14250.7|14249.7|563
1649772290000|2022-04-12 14:04:50|14252.3|14251.3|14256.9|14255.9|14259.4|14258.4|14251.9|14250.9|198
1649772300000|2022-04-12 14:05:00|14257.9|14256.9|14254.8|14253.8|14261|14260|14250.3|14249.3|332
1649772310000|2022-04-12 14:05:10|14254.9|14253.9|14251.7|14250.7|14255.3|14254.3|14249.9|14248.9|150
1649772320000|2022-04-12 14:05:20|14253.5|14252.5|14249.8|14248.8|14255.5|14254.5|14248.5|14247.5|195
1649772330000|2022-04-12 14:05:30|14249.9|14248.9|14251.8|14250.8|14253.3|14252.3|14248.5|14247.5|150
1649772340000|2022-04-12 14:05:40|14251.2|14250.2|14255.4|14254.4|14256.3|14255.3|14251|14250|125
1649772350000|2022-04-12 14:05:50|14255.5|14254.5|14252.5|14251.5|14255.9|14254.9|14250.3|14249.3|144
1649772360000|2022-04-12 14:06:00|14252.4|14251.4|14252.3|14251.3|14261.2|14260.2|14252.2|14251.2|332
1649772370000|2022-04-12 14:06:10|14252.4|14251.4|14247.2|14246.2|14252.4|14251.4|14245.7|14244.7|397
1649772380000|2022-04-12 14:06:20|14247.4|14246.4|14247.9|14246.9|14248.8|14247.8|14245|14244|194
1649772390000|2022-04-12 14:06:30|14247.8|14246.8|14245.9|14244.9|14248.4|14247.4|14244.9|14243.9|127
1649772400000|2022-04-12 14:06:40|14246.2|14245.2|14237.2|14236.2|14247.5|14246.5|14231.8|14230.8|659
1649772410000|2022-04-12 14:06:50|14237.9|14236.9|14237.8|14236.8|14241.4|14240.4|14237.3|14236.3|246
1649772420000|2022-04-12 14:07:00|14237.7|14236.7|14237.2|14236.2|14238|14237|14232.2|14231.2|265
1649772430000|2022-04-12 14:07:10|14237|14236|14228.4|14227.4|14237|14236|14228.2|14227.2|389
1649772440000|2022-04-12 14:07:20|14228.3|14227.3|14218.4|14217.4|14228.4|14227.4|14217.9|14216.9|702
1649772450000|2022-04-12 14:07:30|14218.2|14217.2|14222.2|14221.2|14223.4|14222.4|14215.8|14214.8|445
1649772460000|2022-04-12 14:07:40|14222|14221|14226.5|14225.5|14227.8|14226.8|14221.9|14220.9|232
1649772470000|2022-04-12 14:07:50|14226.4|14225.4|14225.9|14224.9|14227.7|14226.7|14222.8|14221.8|223
1649772480000|2022-04-12 14:08:00|14226.2|14225.2|14221.9|14220.9|14231.3|14230.3|14221.9|14220.9|376
1649772490000|2022-04-12 14:08:10|14222|14221|14221.8|14220.8|14225.2|14224.2|14219.8|14218.8|265
1649772500000|2022-04-12 14:08:20|14221.9|14220.9|14226.7|14225.7|14228.2|14227.2|14219.4|14218.4|260
1649772510000|2022-04-12 14:08:30|14227.2|14226.2|14224.7|14223.7|14228.4|14227.4|14223.2|14222.2|180
1649772520000|2022-04-12 14:08:40|14224.9|14223.9|14221.9|14220.9|14224.9|14223.9|14220.8|14219.8|144
1649772530000|2022-04-12 14:08:50|14222.5|14221.5|14226.2|14225.2|14227.9|14226.9|14222.5|14221.5|134
1649772540000|2022-04-12 14:09:00|14225.9|14224.9|14229.2|14228.2|14229.3|14228.3|14223.2|14222.2|168
1649772550000|2022-04-12 14:09:10|14229|14228|14235.2|14234.2|14237|14236|14224.2|14223.2|426
1649772560000|2022-04-12 14:09:20|14234.7|14233.7|14231.8|14230.8|14234.8|14233.8|14228.2|14227.2|213
1649772570000|2022-04-12 14:09:30|14231.9|14230.9|14232.2|14231.2|14235.2|14234.2|14230.5|14229.5|181
1649772580000|2022-04-12 14:09:40|14231.9|14230.9|14237.9|14236.9|14238|14237|14230.5|14229.5|174
1649772590000|2022-04-12 14:09:50|14238|14237|14240.8|14239.8|14240.8|14239.8|14236.7|14235.7|321
1649772600000|2022-04-12 14:10:00|14241|14240|14248.6|14247.6|14260|14259|14241|14240|1162
1649772610000|2022-04-12 14:10:10|14247.8|14246.8|14249.1|14248.1|14249.6|14248.6|14241.6|14240.6|309
1649772620000|2022-04-12 14:10:20|14249.6|14248.6|14250.1|14249.1|14253|14252|14247.2|14246.2|210
1649772630000|2022-04-12 14:10:30|14249.8|14248.8|14255.7|14254.7|14256|14255|14249.3|14248.3|297
1649772640000|2022-04-12 14:10:40|14255.8|14254.8|14265.7|14264.7|14266.3|14265.3|14255.2|14254.2|615
1649772650000|2022-04-12 14:10:50|14265.5|14264.5|14264.8|14263.8|14266.8|14265.8|14257.3|14256.3|745
1649772660000|2022-04-12 14:11:00|14264.6|14263.6|14271.1|14270.1|14273.6|14272.6|14261.6|14260.6|742
1649772670000|2022-04-12 14:11:10|14271.3|14270.3|14264.1|14263.1|14271.6|14270.6|14263.5|14262.5|291
1649772680000|2022-04-12 14:11:20|14264.2|14263.2|14249.6|14248.6|14264.2|14263.2|14248.1|14247.1|457
1649772690000|2022-04-12 14:11:30|14249.8|14248.8|14253.1|14252.1|14256.3|14255.3|14248.5|14247.5|362
1649772700000|2022-04-12 14:11:40|14252.8|14251.8|14260.1|14259.1|14263.1|14262.1|14252.8|14251.8|204
1649772710000|2022-04-12 14:11:50|14259.6|14258.6|14254.7|14253.7|14260.8|14259.8|14253.1|14252.1|150
1649772720000|2022-04-12 14:12:00|14254.6|14253.6|14252.1|14251.1|14260.5|14259.5|14252|14251|186
1649772730000|2022-04-12 14:12:10|14252.5|14251.5|14255.3|14254.3|14255.6|14254.6|14247|14246|226
1649772740000|2022-04-12 14:12:20|14255.8|14254.8|14253.3|14252.3|14256.1|14255.1|14250.7|14249.7|141
1649772750000|2022-04-12 14:12:30|14253.2|14252.2|14255.1|14254.1|14257|14256|14252.2|14251.2|127
1649772760000|2022-04-12 14:12:40|14254.3|14253.3|14253.2|14252.2|14256.3|14255.3|14252.1|14251.1|116
1649772770000|2022-04-12 14:12:50|14253.3|14252.3|14251.6|14250.6|14253.6|14252.6|14248.7|14247.7|150
1649772780000|2022-04-12 14:13:00|14252|14251|14240.6|14239.6|14252.8|14251.8|14240.6|14239.6|420
1649772790000|2022-04-12 14:13:10|14239.7|14238.7|14240.3|14239.3|14241.7|14240.7|14233.6|14232.6|455
1649772800000|2022-04-12 14:13:20|14239.8|14238.8|14239.5|14238.5|14241.5|14240.5|14236.1|14235.1|175
1649772810000|2022-04-12 14:13:30|14240.6|14239.6|14232.3|14231.3|14240.8|14239.8|14230|14229|283
1649772820000|2022-04-12 14:13:40|14232.8|14231.8|14233.6|14232.6|14235.7|14234.7|14229.5|14228.5|221
1649772830000|2022-04-12 14:13:50|14233.5|14232.5|14241.3|14240.3|14241.3|14240.3|14229.3|14228.3|282
1649772840000|2022-04-12 14:14:00|14240.8|14239.8|14233.8|14232.8|14240.8|14239.8|14231.3|14230.3|409
1649772850000|2022-04-12 14:14:10|14234.1|14233.1|14236.1|14235.1|14240.8|14239.8|14233.6|14232.6|174
1649772860000|2022-04-12 14:14:20|14236.2|14235.2|14240.8|14239.8|14242.6|14241.6|14236.2|14235.2|157
1649772870000|2022-04-12 14:14:30|14241.1|14240.1|14245.6|14244.6|14246.1|14245.1|14240.6|14239.6|250
1649772880000|2022-04-12 14:14:40|14246.1|14245.1|14250.1|14249.1|14251.1|14250.1|14245.8|14244.8|255
1649772890000|2022-04-12 14:14:50|14250|14249|14245.3|14244.3|14250.1|14249.1|14242.5|14241.5|163
1649772900000|2022-04-12 14:15:00|14245.6|14244.6|14249.8|14248.8|14251.8|14250.8|14242.7|14241.7|364
1649772910000|2022-04-12 14:15:10|14249.7|14248.7|14243.1|14242.1|14250.3|14249.3|14239.5|14238.5|252
1649772920000|2022-04-12 14:15:20|14243|14242|14236.3|14235.3|14243|14242|14234.8|14233.8|282
1649772930000|2022-04-12 14:15:30|14235.6|14234.6|14229.5|14228.5|14238.1|14237.1|14226.6|14225.6|389
1649772940000|2022-04-12 14:15:40|14229.6|14228.6|14235.6|14234.6|14237.5|14236.5|14227.8|14226.8|287
1649772950000|2022-04-12 14:15:50|14235.3|14234.3|14240.1|14239.1|14240.1|14239.1|14232.8|14231.8|179
1649772960000|2022-04-12 14:16:00|14240.3|14239.3|14237.6|14236.6|14242.3|14241.3|14234.8|14233.8|261
1649772970000|2022-04-12 14:16:10|14237.8|14236.8|14244.5|14243.5|14244.7|14243.7|14237.1|14236.1|144
1649772980000|2022-04-12 14:16:20|14244.3|14243.3|14243|14242|14249.3|14248.3|14242.3|14241.3|209
1649772990000|2022-04-12 14:16:30|14242.8|14241.8|14233.5|14232.5|14242.8|14241.8|14233.1|14232.1|209
1649773000000|2022-04-12 14:16:40|14233.2|14232.2|14238.6|14237.6|14238.8|14237.8|14231|14230|175
1649773010000|2022-04-12 14:16:50|14238.8|14237.8|14236.2|14235.2|14240.8|14239.8|14235.6|14234.6|99
1649773020000|2022-04-12 14:17:00|14235.1|14234.1|14227.8|14226.8|14235.8|14234.8|14227.7|14226.7|155
1649773030000|2022-04-12 14:17:10|14228.1|14227.1|14234.2|14233.2|14235.5|14234.5|14227.6|14226.6|203
1649773040000|2022-04-12 14:17:20|14234.3|14233.3|14235.1|14234.1|14237.2|14236.2|14230.7|14229.7|181
1649773050000|2022-04-12 14:17:30|14234.8|14233.8|14236|14235|14239.1|14238.1|14234.3|14233.3|136
1649773060000|2022-04-12 14:17:40|14236.1|14235.1|14246|14245|14247.1|14246.1|14235.1|14234.1|267
1649773070000|2022-04-12 14:17:50|14243.7|14242.7|14246.6|14245.6|14247.5|14246.5|14243.7|14242.7|253
1649773080000|2022-04-12 14:18:00|14246.5|14245.5|14233.6|14232.6|14247|14246|14232.5|14231.5|270
1649773090000|2022-04-12 14:18:10|14233.8|14232.8|14234.3|14233.3|14234.6|14233.6|14228|14227|316
1649773100000|2022-04-12 14:18:20|14234.7|14233.7|14231.3|14230.3|14238.3|14237.3|14231.3|14230.3|326
1649773110000|2022-04-12 14:18:30|14231.5|14230.5|14231.6|14230.6|14237.3|14236.3|14231.5|14230.5|119
1649773120000|2022-04-12 14:18:40|14231|14230|14232.5|14231.5|14233.7|14232.7|14226.8|14225.8|221
1649773130000|2022-04-12 14:18:50|14232.6|14231.6|14228.3|14227.3|14233.6|14232.6|14227.6|14226.6|141
1649773140000|2022-04-12 14:19:00|14228.5|14227.5|14207.6|14206.6|14229.8|14228.8|14207.1|14206.1|1070
1649773150000|2022-04-12 14:19:10|14207.5|14206.5|14214.5|14213.5|14214.8|14213.8|14206.6|14205.6|444
1649773160000|2022-04-12 14:19:20|14214.8|14213.8|14209|14208|14216.2|14215.2|14208.7|14207.7|283
1649773170000|2022-04-12 14:19:30|14209.2|14208.2|14197.7|14196.7|14209.8|14208.8|14197.7|14196.7|622
1649773180000|2022-04-12 14:19:40|14196.5|14195.5|14201|14200|14201.3|14200.3|14190.5|14189.5|884
1649773190000|2022-04-12 14:19:50|14200.6|14199.6|14199.6|14198.6|14201.8|14200.8|14195.3|14194.3|371
1649773200000|2022-04-12 14:20:00|14200.2|14199.2|14197.1|14196.1|14201.3|14200.3|14192.6|14191.6|458
1649773210000|2022-04-12 14:20:10|14197|14196|14199.2|14198.2|14200.7|14199.7|14194|14193|285
1649773220000|2022-04-12 14:20:20|14198.5|14197.5|14202.2|14201.2|14204.6|14203.6|14198.5|14197.5|377
1649773230000|2022-04-12 14:20:30|14202.3|14201.3|14206.8|14205.8|14207.2|14206.2|14201.1|14200.1|203
1649773240000|2022-04-12 14:20:40|14207.6|14206.6|14209.5|14208.5|14211|14210|14206.5|14205.5|321
1649773250000|2022-04-12 14:20:50|14209.3|14208.3|14209.8|14208.8|14214.1|14213.1|14208.8|14207.8|361
1649773260000|2022-04-12 14:21:00|14210.1|14209.1|14212.7|14211.7|14213.2|14212.2|14208.5|14207.5|212
1649773270000|2022-04-12 14:21:10|14212.1|14211.1|14213.3|14212.3|14217.5|14216.5|14212.1|14211.1|339
1649773280000|2022-04-12 14:21:20|14213.6|14212.6|14218.2|14217.2|14218.2|14217.2|14211.6|14210.6|210
1649773290000|2022-04-12 14:21:30|14217.6|14216.6|14220.8|14219.8|14222.5|14221.5|14216.8|14215.8|263
1649773300000|2022-04-12 14:21:40|14221.1|14220.1|14213.8|14212.8|14221.1|14220.1|14213.8|14212.8|192
1649773310000|2022-04-12 14:21:50|14214.3|14213.3|14217.8|14216.8|14220.5|14219.5|14214.3|14213.3|229
1649773320000|2022-04-12 14:22:00|14217.3|14216.3|14214.8|14213.8|14221.6|14220.6|14214.2|14213.2|465
1649773330000|2022-04-12 14:22:10|14214.3|14213.3|14213.7|14212.7|14215.5|14214.5|14210.5|14209.5|278
1649773340000|2022-04-12 14:22:20|14213.6|14212.6|14207.6|14206.6|14215.1|14214.1|14206.8|14205.8|244
1649773350000|2022-04-12 14:22:30|14207.5|14206.5|14212.5|14211.5|14212.6|14211.6|14206.5|14205.5|277
1649773360000|2022-04-12 14:22:40|14213.6|14212.6|14214|14213|14215|14214|14210.6|14209.6|130
1649773370000|2022-04-12 14:22:50|14214.1|14213.1|14211.1|14210.1|14216.3|14215.3|14209.5|14208.5|152
1649773380000|2022-04-12 14:23:00|14210.7|14209.7|14200.1|14199.1|14211|14210|14199.5|14198.5|363
1649773390000|2022-04-12 14:23:10|14199.5|14198.5|14195.2|14194.2|14199.7|14198.7|14195|14194|290
1649773400000|2022-04-12 14:23:20|14195.5|14194.5|14189.2|14188.2|14198|14197|14187.5|14186.5|493
1649773410000|2022-04-12 14:23:30|14189.3|14188.3|14194.1|14193.1|14196|14195|14185.5|14184.5|396
1649773420000|2022-04-12 14:23:40|14194.3|14193.3|14195.5|14194.5|14196.2|14195.2|14193|14192|305
1649773430000|2022-04-12 14:23:50|14196|14195|14199.3|14198.3|14200.6|14199.6|14195.2|14194.2|191
1649773440000|2022-04-12 14:24:00|14199.5|14198.5|14191.2|14190.2|14200.5|14199.5|14190|14189|214
1649773450000|2022-04-12 14:24:10|14191|14190|14194.6|14193.6|14195.8|14194.8|14190.6|14189.6|156
1649773460000|2022-04-12 14:24:20|14194.5|14193.5|14201.1|14200.1|14202.2|14201.2|14193.5|14192.5|222
1649773470000|2022-04-12 14:24:30|14201.2|14200.2|14197.6|14196.6|14202.2|14201.2|14195.8|14194.8|140
1649773480000|2022-04-12 14:24:40|14197.8|14196.8|14194.3|14193.3|14198|14197|14194|14193|138
1649773490000|2022-04-12 14:24:50|14194.1|14193.1|14202.3|14201.3|14202.8|14201.8|14192.2|14191.2|225
1649773500000|2022-04-12 14:25:00|14202.6|14201.6|14197.3|14196.3|14204.8|14203.8|14196.8|14195.8|287
1649773510000|2022-04-12 14:25:10|14197.6|14196.6|14205.2|14204.2|14205.8|14204.8|14197.3|14196.3|204
1649773520000|2022-04-12 14:25:20|14205.5|14204.5|14200.6|14199.6|14207.6|14206.6|14200.1|14199.1|249
1649773530000|2022-04-12 14:25:30|14200.3|14199.3|14201.7|14200.7|14202.1|14201.1|14197|14196|162
1649773540000|2022-04-12 14:25:40|14202.1|14201.1|14202.2|14201.2|14205.6|14204.6|14199.6|14198.6|120
1649773550000|2022-04-12 14:25:50|14201.6|14200.6|14203.1|14202.1|14203.6|14202.6|14198|14197|68
1649773560000|2022-04-12 14:26:00|14203.3|14202.3|14200.6|14199.6|14205.7|14204.7|14199.7|14198.7|182
1649773570000|2022-04-12 14:26:10|14200.3|14199.3|14196.1|14195.1|14200.6|14199.6|14194.6|14193.6|161
1649773580000|2022-04-12 14:26:20|14196.2|14195.2|14194.5|14193.5|14199.6|14198.6|14194.5|14193.5|145
1649773590000|2022-04-12 14:26:30|14194.6|14193.6|14203.8|14202.8|14203.8|14202.8|14192.3|14191.3|398
1649773600000|2022-04-12 14:26:40|14204.8|14203.8|14212.8|14211.8|14215.1|14214.1|14204.8|14203.8|522
1649773610000|2022-04-12 14:26:50|14212.5|14211.5|14211|14210|14212.8|14211.8|14208.8|14207.8|275
1649773620000|2022-04-12 14:27:00|14211.1|14210.1|14211.7|14210.7|14214.8|14213.8|14206.8|14205.8|239
1649773630000|2022-04-12 14:27:10|14211.2|14210.2|14211.8|14210.8|14213|14212|14209.3|14208.3|132
1649773640000|2022-04-12 14:27:20|14212.5|14211.5|14209.2|14208.2|14213.8|14212.8|14206.2|14205.2|191
1649773650000|2022-04-12 14:27:30|14209.1|14208.1|14213.7|14212.7|14214.3|14213.3|14208.8|14207.8|132
1649773660000|2022-04-12 14:27:40|14212.3|14211.3|14210.2|14209.2|14213.6|14212.6|14208.3|14207.3|141
1649773670000|2022-04-12 14:27:50|14210.3|14209.3|14204.7|14203.7|14211.3|14210.3|14201.8|14200.8|174
1649773680000|2022-04-12 14:28:00|14204.3|14203.3|14201|14200|14206.3|14205.3|14200|14199|193
1649773690000|2022-04-12 14:28:10|14201.5|14200.5|14196.3|14195.3|14203|14202|14194|14193|449
1649773700000|2022-04-12 14:28:20|14196.1|14195.1|14199.8|14198.8|14201|14200|14193.6|14192.6|179
1649773710000|2022-04-12 14:28:30|14200.1|14199.1|14195.8|14194.8|14201.7|14200.7|14195.2|14194.2|161
1649773720000|2022-04-12 14:28:40|14195.6|14194.6|14198.1|14197.1|14198.3|14197.3|14192.8|14191.8|210
1649773730000|2022-04-12 14:28:50|14198.3|14197.3|14195.8|14194.8|14199|14198|14193.6|14192.6|122
1649773740000|2022-04-12 14:29:00|14196.1|14195.1|14190.3|14189.3|14197.7|14196.7|14184.1|14183.1|510
1649773750000|2022-04-12 14:29:10|14191.1|14190.1|14186.3|14185.3|14192.3|14191.3|14186.2|14185.2|182
1649773760000|2022-04-12 14:29:20|14186.6|14185.6|14187.1|14186.1|14188|14187|14182.8|14181.8|163
1649773770000|2022-04-12 14:29:30|14186.5|14185.5|14188.3|14187.3|14192|14191|14186.5|14185.5|197
1649773780000|2022-04-12 14:29:40|14188.5|14187.5|14186.3|14185.3|14188.5|14187.5|14184.8|14183.8|147
1649773790000|2022-04-12 14:29:50|14186.5|14185.5|14184.7|14183.7|14187.7|14186.7|14182.8|14181.8|161
1649773800000|2022-04-12 14:30:00|14186.3|14185.3|14184|14183|14188.1|14187.1|14182.8|14181.8|353
1649773810000|2022-04-12 14:30:10|14184.1|14183.1|14183|14182|14184.3|14183.3|14175.3|14174.3|609
1649773820000|2022-04-12 14:30:20|14184.1|14183.1|14186.2|14185.2|14186.5|14185.5|14176.6|14175.6|395
1649773830000|2022-04-12 14:30:30|14186.3|14185.3|14183.5|14182.5|14192.7|14191.7|14180.7|14179.7|303
1649773840000|2022-04-12 14:30:40|14183.1|14182.1|14180.1|14179.1|14183.8|14182.8|14179.8|14178.8|144
1649773850000|2022-04-12 14:30:50|14180.8|14179.8|14181|14180|14186.5|14185.5|14180.1|14179.1|130
1649773860000|2022-04-12 14:31:00|14181.3|14180.3|14183.7|14182.7|14187.8|14186.8|14179.1|14178.1|395
1649773870000|2022-04-12 14:31:10|14183.5|14182.5|14185.6|14184.6|14185.7|14184.7|14180.8|14179.8|124
1649773880000|2022-04-12 14:31:20|14185.5|14184.5|14186.3|14185.3|14186.3|14185.3|14182.2|14181.2|113
1649773890000|2022-04-12 14:31:30|14186.2|14185.2|14179|14178|14186.7|14185.7|14178.5|14177.5|186
1649773900000|2022-04-12 14:31:40|14179.2|14178.2|14179.1|14178.1|14179.3|14178.3|14169.3|14168.3|718
1649773910000|2022-04-12 14:31:50|14179.3|14178.3|14177.7|14176.7|14181.7|14180.7|14175.3|14174.3|231
1649773920000|2022-04-12 14:32:00|14178.3|14177.3|14178.6|14177.6|14180.1|14179.1|14174.6|14173.6|192
1649773930000|2022-04-12 14:32:10|14178.7|14177.7|14187.2|14186.2|14187.2|14186.2|14177.6|14176.6|307
1649773940000|2022-04-12 14:32:20|14187.3|14186.3|14186.7|14185.7|14189.1|14188.1|14184.3|14183.3|244
1649773950000|2022-04-12 14:32:30|14187|14186|14181.2|14180.2|14187.6|14186.6|14178.3|14177.3|178
1649773960000|2022-04-12 14:32:40|14181.7|14180.7|14178.1|14177.1|14182.8|14181.8|14178|14177|152
1649773970000|2022-04-12 14:32:50|14178.2|14177.2|14183.1|14182.1|14183.6|14182.6|14175.5|14174.5|171
1649773980000|2022-04-12 14:33:00|14183.2|14182.2|14180.6|14179.6|14186.8|14185.8|14180.6|14179.6|244
1649773990000|2022-04-12 14:33:10|14180.3|14179.3|14185.3|14184.3|14186.8|14185.8|14179.6|14178.6|136
1649774000000|2022-04-12 14:33:20|14185.5|14184.5|14183.7|14182.7|14185.5|14184.5|14180.5|14179.5|95
1649774010000|2022-04-12 14:33:30|14183.8|14182.8|14184.8|14183.8|14185.7|14184.7|14182.1|14181.1|92
1649774020000|2022-04-12 14:33:40|14185|14184|14183.8|14182.8|14186.6|14185.6|14180.3|14179.3|67
1649774030000|2022-04-12 14:33:50|14184.3|14183.3|14189|14188|14189|14188|14182.1|14181.1|139
1649774040000|2022-04-12 14:34:00|14188.5|14187.5|14181.7|14180.7|14189|14188|14180|14179|182
1649774050000|2022-04-12 14:34:10|14181.8|14180.8|14179.6|14178.6|14181.8|14180.8|14175.7|14174.7|223
1649774060000|2022-04-12 14:34:20|14179.2|14178.2|14176.3|14175.3|14180.2|14179.2|14175.8|14174.8|120
1649774070000|2022-04-12 14:34:30|14176.6|14175.6|14188.6|14187.6|14189|14188|14175|14174|188
1649774080000|2022-04-12 14:34:40|14188.2|14187.2|14185.3|14184.3|14188.5|14187.5|14184.1|14183.1|180
1649774090000|2022-04-12 14:34:50|14185.5|14184.5|14185.2|14184.2|14185.7|14184.7|14180.2|14179.2|102
1649774100000|2022-04-12 14:35:00|14187|14186|14185.3|14184.3|14187.5|14186.5|14183.5|14182.5|177
1649774110000|2022-04-12 14:35:10|14185.2|14184.2|14180.1|14179.1|14185.2|14184.2|14178|14177|144
1649774120000|2022-04-12 14:35:20|14180|14179|14185.8|14184.8|14188.7|14187.7|14179.7|14178.7|279
1649774130000|2022-04-12 14:35:30|14185.7|14184.7|14188.5|14187.5|14190.5|14189.5|14185.2|14184.2|439
1649774140000|2022-04-12 14:35:40|14188.6|14187.6|14185.2|14184.2|14189.3|14188.3|14183|14182|265
1649774150000|2022-04-12 14:35:50|14185.3|14184.3|14185.7|14184.7|14187.8|14186.8|14184.6|14183.6|111
1649774160000|2022-04-12 14:36:00|14185.8|14184.8|14180.7|14179.7|14189.3|14188.3|14179.6|14178.6|381
1649774170000|2022-04-12 14:36:10|14180.6|14179.6|14176.5|14175.5|14181.5|14180.5|14175.5|14174.5|239
1649774180000|2022-04-12 14:36:20|14176.8|14175.8|14182|14181|14182.6|14181.6|14176.5|14175.5|160
1649774190000|2022-04-12 14:36:30|14182.1|14181.1|14185.5|14184.5|14186.1|14185.1|14180|14179|180
1649774200000|2022-04-12 14:36:40|14184.8|14183.8|14177|14176|14185.8|14184.8|14177|14176|141
1649774210000|2022-04-12 14:36:50|14177.1|14176.1|14183.2|14182.2|14184.8|14183.8|14177.1|14176.1|87
1649774220000|2022-04-12 14:37:00|14181.8|14180.8|14174.6|14173.6|14182.7|14181.7|14173.7|14172.7|275
1649774230000|2022-04-12 14:37:10|14174.7|14173.7|14159.2|14158.2|14175.6|14174.6|14158.1|14157.1|806
1649774240000|2022-04-12 14:37:20|14158.8|14157.8|14160.7|14159.7|14161.5|14160.5|14155.6|14154.6|341
1649774250000|2022-04-12 14:37:30|14160.8|14159.8|14159.8|14158.8|14161.3|14160.3|14158.3|14157.3|152
1649774260000|2022-04-12 14:37:40|14160.1|14159.1|14152.1|14151.1|14160.3|14159.3|14148.3|14147.3|428
1649774270000|2022-04-12 14:37:50|14152.2|14151.2|14151.1|14150.1|14153.6|14152.6|14149.5|14148.5|319
1649774280000|2022-04-12 14:38:00|14151|14150|14137.3|14136.3|14151.1|14150.1|14137.3|14136.3|629
1649774290000|2022-04-12 14:38:10|14136.3|14135.3|14134|14133|14138.7|14137.7|14133.5|14132.5|441
1649774300000|2022-04-12 14:38:20|14134.1|14133.1|14132.8|14131.8|14135.6|14134.6|14129.2|14128.2|569
1649774310000|2022-04-12 14:38:30|14132.7|14131.7|14133.6|14132.6|14135.2|14134.2|14131.8|14130.8|174
1649774320000|2022-04-12 14:38:40|14134.1|14133.1|14136.3|14135.3|14137.1|14136.1|14132.5|14131.5|244
1649774330000|2022-04-12 14:38:50|14135.3|14134.3|14133.7|14132.7|14136.8|14135.8|14132.5|14131.5|236
1649774340000|2022-04-12 14:39:00|14133.6|14132.6|14137.7|14136.7|14139.8|14138.8|14131.2|14130.2|327
1649774350000|2022-04-12 14:39:10|14137.1|14136.1|14133.5|14132.5|14138.7|14137.7|14133|14132|183
1649774360000|2022-04-12 14:39:20|14133|14132|14135.6|14134.6|14137|14136|14132.6|14131.6|130
1649774370000|2022-04-12 14:39:30|14135.3|14134.3|14133.8|14132.8|14135.3|14134.3|14131.8|14130.8|147
1649774380000|2022-04-12 14:39:40|14133.3|14132.3|14135.1|14134.1|14138.3|14137.3|14133.3|14132.3|282
1649774390000|2022-04-12 14:39:50|14135.2|14134.2|14135.6|14134.6|14138.8|14137.8|14135.2|14134.2|195
1649774400000|2022-04-12 14:40:00|14135.7|14134.7|14133.3|14132.3|14136.3|14135.3|14131.3|14130.3|256
1649774410000|2022-04-12 14:40:10|14133.2|14132.2|14136.1|14135.1|14136.7|14135.7|14130.2|14129.2|202
1649774420000|2022-04-12 14:40:20|14136.2|14135.2|14137.2|14136.2|14140|14139|14135.8|14134.8|242
1649774430000|2022-04-12 14:40:30|14137.8|14136.8|14143.3|14142.3|14143.6|14142.6|14137.8|14136.8|257
1649774440000|2022-04-12 14:40:40|14143.5|14142.5|14137.6|14136.6|14143.8|14142.8|14136.2|14135.2|169
1649774450000|2022-04-12 14:40:50|14137.8|14136.8|14136.5|14135.5|14138.6|14137.6|14134.1|14133.1|161
1649774460000|2022-04-12 14:41:00|14136.3|14135.3|14133|14132|14137.2|14136.2|14127.8|14126.8|315
1649774470000|2022-04-12 14:41:10|14132.8|14131.8|14133.5|14132.5|14134.6|14133.6|14127.8|14126.8|170
1649774480000|2022-04-12 14:41:20|14134.3|14133.3|14131.8|14130.8|14136.3|14135.3|14131.8|14130.8|219
1649774490000|2022-04-12 14:41:30|14131.6|14130.6|14136.5|14135.5|14136.6|14135.6|14131|14130|158
1649774500000|2022-04-12 14:41:40|14136.1|14135.1|14142.6|14141.6|14143.6|14142.6|14136.1|14135.1|240
1649774510000|2022-04-12 14:41:50|14142.5|14141.5|14140.8|14139.8|14142.5|14141.5|14137.5|14136.5|159
1649774520000|2022-04-12 14:42:00|14141.1|14140.1|14141|14140|14141.3|14140.3|14136.8|14135.8|145
1649774530000|2022-04-12 14:42:10|14140.6|14139.6|14143.6|14142.6|14143.7|14142.7|14138.6|14137.6|164
1649774540000|2022-04-12 14:42:20|14143.7|14142.7|14138|14137|14146.5|14145.5|14138|14137|330
1649774550000|2022-04-12 14:42:30|14137.8|14136.8|14139.3|14138.3|14140.1|14139.1|14137.2|14136.2|165
1649774560000|2022-04-12 14:42:40|14139.1|14138.1|14140.3|14139.3|14140.6|14139.6|14136.6|14135.6|93
1649774570000|2022-04-12 14:42:50|14140.2|14139.2|14136.7|14135.7|14140.2|14139.2|14136.7|14135.7|48
1649774580000|2022-04-12 14:43:00|14137.1|14136.1|14130.3|14129.3|14137.1|14136.1|14129.6|14128.6|382
1649774590000|2022-04-12 14:43:10|14130.1|14129.1|14132.1|14131.1|14134.6|14133.6|14129.6|14128.6|209
1649774600000|2022-04-12 14:43:20|14132|14131|14136.2|14135.2|14137.5|14136.5|14132|14131|166
1649774610000|2022-04-12 14:43:30|14136.3|14135.3|14136.6|14135.6|14139.3|14138.3|14134.8|14133.8|128
1649774620000|2022-04-12 14:43:40|14136.7|14135.7|14133|14132|14137.3|14136.3|14132.8|14131.8|79
1649774630000|2022-04-12 14:43:50|14133.3|14132.3|14133.1|14132.1|14133.3|14132.3|14130.6|14129.6|160
1649774640000|2022-04-12 14:44:00|14134.3|14133.3|14131.3|14130.3|14135.1|14134.1|14126.5|14125.5|408
1649774650000|2022-04-12 14:44:10|14131.5|14130.5|14129.1|14128.1|14133.8|14132.8|14129|14128|156
1649774660000|2022-04-12 14:44:20|14128.8|14127.8|14136.8|14135.8|14137.3|14136.3|14128.6|14127.6|138
1649774670000|2022-04-12 14:44:30|14137.1|14136.1|14137|14136|14137.8|14136.8|14135.3|14134.3|131
1649774680000|2022-04-12 14:44:40|14137.1|14136.1|14140|14139|14141.2|14140.2|14137|14136|207
1649774690000|2022-04-12 14:44:50|14139.7|14138.7|14138.1|14137.1|14140.6|14139.6|14137.7|14136.7|145
1649774700000|2022-04-12 14:45:00|14138.3|14137.3|14133.3|14132.3|14138.5|14137.5|14133.1|14132.1|221
1649774710000|2022-04-12 14:45:10|14133.1|14132.1|14128|14127|14133.1|14132.1|14126.7|14125.7|282
1649774720000|2022-04-12 14:45:20|14127.8|14126.8|14135.3|14134.3|14136.2|14135.2|14127.7|14126.7|215
1649774730000|2022-04-12 14:45:30|14135.5|14134.5|14138.6|14137.6|14141.1|14140.1|14135.5|14134.5|321
1649774740000|2022-04-12 14:45:40|14138.7|14137.7|14138.2|14137.2|14140.8|14139.8|14137.1|14136.1|210
1649774750000|2022-04-12 14:45:50|14138.1|14137.1|14138.1|14137.1|14139|14138|14136.5|14135.5|94
1649774760000|2022-04-12 14:46:00|14138.3|14137.3|14143.7|14142.7|14143.8|14142.8|14138.2|14137.2|209
1649774770000|2022-04-12 14:46:10|14143.8|14142.8|14150.1|14149.1|14151|14150|14142.6|14141.6|367
1649774780000|2022-04-12 14:46:20|14150|14149|14151.2|14150.2|14152.5|14151.5|14149|14148|269
1649774790000|2022-04-12 14:46:30|14151.5|14150.5|14149|14148|14154.6|14153.6|14148.7|14147.7|644
1649774800000|2022-04-12 14:46:40|14148.5|14147.5|14148.2|14147.2|14148.5|14147.5|14146|14145|213
1649774810000|2022-04-12 14:46:50|14148.1|14147.1|14147|14146|14148.5|14147.5|14145.3|14144.3|109
1649774820000|2022-04-12 14:47:00|14145.7|14144.7|14144.5|14143.5|14148.7|14147.7|14143.7|14142.7|170
1649774830000|2022-04-12 14:47:10|14144.3|14143.3|14145.1|14144.1|14145.2|14144.2|14141.7|14140.7|190
1649774840000|2022-04-12 14:47:20|14145.2|14144.2|14146|14145|14150.5|14149.5|14144.5|14143.5|209
1649774850000|2022-04-12 14:47:30|14146.1|14145.1|14142.6|14141.6|14146.2|14145.2|14141.2|14140.2|141
1649774860000|2022-04-12 14:47:40|14142.8|14141.8|14141.6|14140.6|14143.7|14142.7|14141.1|14140.1|100
1649774870000|2022-04-12 14:47:50|14141.5|14140.5|14140.2|14139.2|14142|14141|14138.6|14137.6|315
1649774880000|2022-04-12 14:48:00|14140.1|14139.1|14121.8|14120.8|14140.1|14139.1|14120.5|14119.5|717
1649774890000|2022-04-12 14:48:10|14121.5|14120.5|14111.3|14110.3|14123.1|14122.1|14111.2|14110.2|801
1649774900000|2022-04-12 14:48:20|14111.6|14110.6|14115|14114|14115.5|14114.5|14110.8|14109.8|715
1649774910000|2022-04-12 14:48:30|14115.5|14114.5|14108.7|14107.7|14116.1|14115.1|14108.5|14107.5|553
1649774920000|2022-04-12 14:48:40|14108.8|14107.8|14106.7|14105.7|14110.8|14109.8|14105.2|14104.2|329
1649774930000|2022-04-12 14:48:50|14107.2|14106.2|14107.3|14106.3|14108.8|14107.8|14106.1|14105.1|173
1649774940000|2022-04-12 14:49:00|14107.6|14106.6|14105.3|14104.3|14107.6|14106.6|14103.5|14102.5|375
1649774950000|2022-04-12 14:49:10|14105.2|14104.2|14103.2|14102.2|14106.6|14105.6|14102.7|14101.7|313
1649774960000|2022-04-12 14:49:20|14103.1|14102.1|14103.8|14102.8|14106.6|14105.6|14099.7|14098.7|533
1649774970000|2022-04-12 14:49:30|14104.1|14103.1|14103|14102|14104.1|14103.1|14101.1|14100.1|154
1649774980000|2022-04-12 14:49:40|14103.3|14102.3|14104.2|14103.2|14107.8|14106.8|14102.8|14101.8|230
1649774990000|2022-04-12 14:49:50|14104.1|14103.1|14104.3|14103.3|14105.6|14104.6|14103|14102|194
1649775000000|2022-04-12 14:50:00|14104.2|14103.2|14102.1|14101.1|14105.2|14104.2|14100.8|14099.8|212
1649775010000|2022-04-12 14:50:10|14101.2|14100.2|14099.1|14098.1|14103.8|14102.8|14098.7|14097.7|248
1649775020000|2022-04-12 14:50:20|14099|14098|14095.3|14094.3|14099.6|14098.6|14092.7|14091.7|932
1649775030000|2022-04-12 14:50:30|14095.5|14094.5|14084.7|14083.7|14096.2|14095.2|14084.6|14083.6|555
1649775040000|2022-04-12 14:50:40|14085.2|14084.2|14088.8|14087.8|14089.5|14088.5|14084.5|14083.5|474
1649775050000|2022-04-12 14:50:50|14089|14088|14092.2|14091.2|14093|14092|14085.3|14084.3|356
1649775060000|2022-04-12 14:51:00|14091.5|14090.5|14090.7|14089.7|14092.8|14091.8|14087.1|14086.1|266
1649775070000|2022-04-12 14:51:10|14090.5|14089.5|14092.3|14091.3|14093.3|14092.3|14088.8|14087.8|248
1649775080000|2022-04-12 14:51:20|14092.7|14091.7|14088.2|14087.2|14092.7|14091.7|14087.3|14086.3|332
1649775090000|2022-04-12 14:51:30|14089|14088|14093.8|14092.8|14094.2|14093.2|14088.3|14087.3|189
1649775100000|2022-04-12 14:51:40|14094|14093|14093.6|14092.6|14094.7|14093.7|14090.5|14089.5|182
1649775110000|2022-04-12 14:51:50|14093.8|14092.8|14093.6|14092.6|14095.5|14094.5|14091.1|14090.1|198
1649775120000|2022-04-12 14:52:00|14093.8|14092.8|14091.2|14090.2|14093.8|14092.8|14086.8|14085.8|305
1649775130000|2022-04-12 14:52:10|14091|14090|14098|14097|14099.3|14098.3|14090.7|14089.7|488
1649775140000|2022-04-12 14:52:20|14097.8|14096.8|14103.1|14102.1|14104|14103|14097.2|14096.2|485
1649775150000|2022-04-12 14:52:30|14102.8|14101.8|14104.3|14103.3|14105|14104|14100.2|14099.2|219
1649775160000|2022-04-12 14:52:40|14104.2|14103.2|14105.2|14104.2|14106.1|14105.1|14104|14103|271
1649775170000|2022-04-12 14:52:50|14105|14104|14109.2|14108.2|14109.2|14108.2|14101.6|14100.6|685
1649775180000|2022-04-12 14:53:00|14109.1|14108.1|14108.2|14107.2|14109.5|14108.5|14104.8|14103.8|251
1649775190000|2022-04-12 14:53:10|14108.3|14107.3|14102.8|14101.8|14110.3|14109.3|14102.5|14101.5|199
1649775200000|2022-04-12 14:53:20|14102.7|14101.7|14105.6|14104.6|14108.1|14107.1|14102|14101|204
1649775210000|2022-04-12 14:53:30|14105.5|14104.5|14109.6|14108.6|14109.6|14108.6|14104.2|14103.2|193
1649775220000|2022-04-12 14:53:40|14109.3|14108.3|14108.8|14107.8|14112.2|14111.2|14108.2|14107.2|275
1649775230000|2022-04-12 14:53:50|14109.2|14108.2|14108.6|14107.6|14110.5|14109.5|14107.7|14106.7|113
1649775240000|2022-04-12 14:54:00|14108.7|14107.7|14108|14107|14111.5|14110.5|14107.7|14106.7|180
1649775250000|2022-04-12 14:54:10|14108.1|14107.1|14108.6|14107.6|14110.2|14109.2|14106.7|14105.7|142
1649775260000|2022-04-12 14:54:20|14108.5|14107.5|14101.8|14100.8|14108.6|14107.6|14101.8|14100.8|218
1649775270000|2022-04-12 14:54:30|14102|14101|14097.3|14096.3|14102.5|14101.5|14095.1|14094.1|529
1649775280000|2022-04-12 14:54:40|14097.1|14096.1|14104.7|14103.7|14106|14105|14097|14096|188
1649775290000|2022-04-12 14:54:50|14104.5|14103.5|14103.6|14102.6|14105.2|14104.2|14101.2|14100.2|136
1649775300000|2022-04-12 14:55:00|14103|14102|14097|14096|14103.5|14102.5|14095.1|14094.1|264
1649775310000|2022-04-12 14:55:10|14096.6|14095.6|14097.1|14096.1|14098.2|14097.2|14092.7|14091.7|275
1649775320000|2022-04-12 14:55:20|14095.8|14094.8|14094.2|14093.2|14098.2|14097.2|14093.7|14092.7|335
1649775330000|2022-04-12 14:55:30|14094|14093|14097.7|14096.7|14098|14097|14092.8|14091.8|240
1649775340000|2022-04-12 14:55:40|14097.8|14096.8|14103.1|14102.1|14103.3|14102.3|14097.1|14096.1|288
1649775350000|2022-04-12 14:55:50|14103.2|14102.2|14107.6|14106.6|14109|14108|14103|14102|283
1649775360000|2022-04-12 14:56:00|14107.5|14106.5|14112.5|14111.5|14112.7|14111.7|14106|14105|357
1649775370000|2022-04-12 14:56:10|14112.6|14111.6|14115.7|14114.7|14119.5|14118.5|14112.5|14111.5|427
1649775380000|2022-04-12 14:56:20|14116.3|14115.3|14114.8|14113.8|14116.7|14115.7|14113.8|14112.8|172
1649775390000|2022-04-12 14:56:30|14115|14114|14113|14112|14115.2|14114.2|14112.6|14111.6|119
1649775400000|2022-04-12 14:56:40|14112.6|14111.6|14110.1|14109.1|14113.7|14112.7|14109.5|14108.5|151
1649775410000|2022-04-12 14:56:50|14110.2|14109.2|14116.3|14115.3|14117|14116|14109.5|14108.5|175
1649775420000|2022-04-12 14:57:00|14115.8|14114.8|14113.1|14112.1|14115.8|14114.8|14110.3|14109.3|147
1649775430000|2022-04-12 14:57:10|14113.3|14112.3|14115.7|14114.7|14116.8|14115.8|14112.8|14111.8|122
1649775440000|2022-04-12 14:57:20|14115.3|14114.3|14116.8|14115.8|14118|14117|14115.3|14114.3|112
1649775450000|2022-04-12 14:57:30|14117|14116|14111.3|14110.3|14117|14116|14111.2|14110.2|117
1649775460000|2022-04-12 14:57:40|14111|14110|14104.1|14103.1|14111.1|14110.1|14104|14103|252
1649775470000|2022-04-12 14:57:50|14104.3|14103.3|14112.2|14111.2|14112.8|14111.8|14104.2|14103.2|176
1649775480000|2022-04-12 14:58:00|14110.8|14109.8|14110.7|14109.7|14115.7|14114.7|14110.3|14109.3|229
1649775490000|2022-04-12 14:58:10|14110.6|14109.6|14109.3|14108.3|14110.8|14109.8|14105.5|14104.5|194
1649775500000|2022-04-12 14:58:20|14109.1|14108.1|14111.3|14110.3|14112.1|14111.1|14108.7|14107.7|170
1649775510000|2022-04-12 14:58:30|14111.1|14110.1|14114.6|14113.6|14114.8|14113.8|14110.2|14109.2|115
1649775520000|2022-04-12 14:58:40|14114.2|14113.2|14115.3|14114.3|14117.6|14116.6|14112.5|14111.5|171
1649775530000|2022-04-12 14:58:50|14115.2|14114.2|14113.7|14112.7|14115.6|14114.6|14112.1|14111.1|119
1649775540000|2022-04-12 14:59:00|14113.6|14112.6|14111.5|14110.5|14115.5|14114.5|14109.6|14108.6|253
1649775550000|2022-04-12 14:59:10|14111.6|14110.6|14117.3|14116.3|14118.1|14117.1|14111.2|14110.2|229
1649775560000|2022-04-12 14:59:20|14117.1|14116.1|14119.7|14118.7|14122.2|14121.2|14115.8|14114.8|312
1649775570000|2022-04-12 14:59:30|14119.6|14118.6|14113.3|14112.3|14120.1|14119.1|14112.5|14111.5|178
1649775580000|2022-04-12 14:59:40|14113.5|14112.5|14115.3|14114.3|14117.5|14116.5|14110.1|14109.1|117
1649775590000|2022-04-12 14:59:50|14115.5|14114.5|14114.1|14113.1|14118.2|14117.2|14113.1|14112.1|96
1649775600000|2022-04-12 15:00:00|14113.7|14112.7|14109.8|14108.8|14113.7|14112.7|14107.6|14106.6|262
1649775610000|2022-04-12 15:00:10|14110|14109|14107.1|14106.1|14113.1|14112.1|14107.1|14106.1|194
1649775620000|2022-04-12 15:00:20|14107.2|14106.2|14096|14095|14107.2|14106.2|14095.7|14094.7|484
1649775630000|2022-04-12 15:00:30|14096.2|14095.2|14098.3|14097.3|14098.3|14097.3|14091.6|14090.6|352
1649775640000|2022-04-12 15:00:40|14097.8|14096.8|14096.3|14095.3|14098.2|14097.2|14093.5|14092.5|295
1649775650000|2022-04-12 15:00:50|14096.2|14095.2|14102.1|14101.1|14104.1|14103.1|14096.2|14095.2|271
1649775660000|2022-04-12 15:01:00|14102.5|14101.5|14106.2|14105.2|14110.5|14109.5|14101.1|14100.1|362
1649775670000|2022-04-12 15:01:10|14106|14105|14108.6|14107.6|14112|14111|14103.6|14102.6|199
1649775680000|2022-04-12 15:01:20|14108.5|14107.5|14109.7|14108.7|14110.5|14109.5|14107.7|14106.7|112
1649775690000|2022-04-12 15:01:30|14109.2|14108.2|14112.3|14111.3|14117.1|14116.1|14109.2|14108.2|186
1649775700000|2022-04-12 15:01:40|14112.6|14111.6|14114.3|14113.3|14116|14115|14111.8|14110.8|111
1649775710000|2022-04-12 15:01:50|14114.5|14113.5|14118.2|14117.2|14118.2|14117.2|14114.3|14113.3|74
1649775720000|2022-04-12 15:02:00|14118|14117|14126|14125|14130|14129|14117.8|14116.8|590
1649775730000|2022-04-12 15:02:10|14126.2|14125.2|14125.1|14124.1|14127.7|14126.7|14122.1|14121.1|203
1649775740000|2022-04-12 15:02:20|14125|14124|14128.5|14127.5|14129.3|14128.3|14125|14124|216
1649775750000|2022-04-12 15:02:30|14128.3|14127.3|14130.5|14129.5|14138.3|14137.3|14127.6|14126.6|549
1649775760000|2022-04-12 15:02:40|14130.6|14129.6|14134.6|14133.6|14135.2|14134.2|14128.2|14127.2|207
1649775770000|2022-04-12 15:02:50|14134.7|14133.7|14138.1|14137.1|14139.6|14138.6|14132.3|14131.3|298
1649775780000|2022-04-12 15:03:00|14138.3|14137.3|14129.8|14128.8|14139.1|14138.1|14129.7|14128.7|252
1649775790000|2022-04-12 15:03:10|14129.7|14128.7|14129.6|14128.6|14132.5|14131.5|14128.2|14127.2|140
1649775800000|2022-04-12 15:03:20|14129.5|14128.5|14129.3|14128.3|14131|14130|14124.5|14123.5|267
1649775810000|2022-04-12 15:03:30|14129.8|14128.8|14130.6|14129.6|14136.7|14135.7|14129.3|14128.3|218
1649775820000|2022-04-12 15:03:40|14130.7|14129.7|14128.8|14127.8|14131.1|14130.1|14127.1|14126.1|123
1649775830000|2022-04-12 15:03:50|14128.7|14127.7|14126.3|14125.3|14130.2|14129.2|14125.7|14124.7|133
1649775840000|2022-04-12 15:04:00|14126.6|14125.6|14126.7|14125.7|14131.1|14130.1|14125.8|14124.8|164
1649775850000|2022-04-12 15:04:10|14126.8|14125.8|14127.3|14126.3|14127.3|14126.3|14121.5|14120.5|194
1649775860000|2022-04-12 15:04:20|14127.2|14126.2|14131.1|14130.1|14131.5|14130.5|14125.1|14124.1|168
1649775870000|2022-04-12 15:04:30|14131.3|14130.3|14128.1|14127.1|14131.3|14130.3|14126.6|14125.6|77
1649775880000|2022-04-12 15:04:40|14127.6|14126.6|14127.3|14126.3|14129.6|14128.6|14126|14125|113
1649775890000|2022-04-12 15:04:50|14127.6|14126.6|14128|14127|14129.1|14128.1|14124.6|14123.6|79
1649775900000|2022-04-12 15:05:00|14128.2|14127.2|14125.1|14124.1|14132|14131|14125.1|14124.1|120
1649775910000|2022-04-12 15:05:10|14125|14124|14118.7|14117.7|14128.1|14127.1|14118.2|14117.2|334
1649775920000|2022-04-12 15:05:20|14119.1|14118.1|14118.1|14117.1|14119.2|14118.2|14116|14115|197
1649775930000|2022-04-12 15:05:30|14118|14117|14124.6|14123.6|14124.7|14123.7|14117.8|14116.8|148
1649775940000|2022-04-12 15:05:40|14124.3|14123.3|14117.6|14116.6|14125.3|14124.3|14116.2|14115.2|141
1649775950000|2022-04-12 15:05:50|14117.7|14116.7|14116.6|14115.6|14119|14118|14115.8|14114.8|85
1649775960000|2022-04-12 15:06:00|14116.7|14115.7|14105.6|14104.6|14116.7|14115.7|14103.7|14102.7|373
1649775970000|2022-04-12 15:06:10|14104.6|14103.6|14094.2|14093.2|14104.7|14103.7|14093.5|14092.5|682
1649775980000|2022-04-12 15:06:20|14095|14094|14093.3|14092.3|14095|14094|14087.8|14086.8|460
1649775990000|2022-04-12 15:06:30|14092.6|14091.6|14096|14095|14097.1|14096.1|14092.1|14091.1|249
1649776000000|2022-04-12 15:06:40|14095.8|14094.8|14098.3|14097.3|14101.8|14100.8|14095.8|14094.8|237
1649776010000|2022-04-12 15:06:50|14098.8|14097.8|14099.3|14098.3|14101.3|14100.3|14098|14097|111
1649776020000|2022-04-12 15:07:00|14099.5|14098.5|14105.7|14104.7|14107|14106|14099.5|14098.5|192
1649776030000|2022-04-12 15:07:10|14106.1|14105.1|14111.1|14110.1|14111.7|14110.7|14103.3|14102.3|229
1649776040000|2022-04-12 15:07:20|14111|14110|14110.8|14109.8|14112.1|14111.1|14106.8|14105.8|135
1649776050000|2022-04-12 15:07:30|14111|14110|14101.3|14100.3|14111.1|14110.1|14099.1|14098.1|215
1649776060000|2022-04-12 15:07:40|14101|14100|14101.7|14100.7|14103.6|14102.6|14098.1|14097.1|206
1649776070000|2022-04-12 15:07:50|14102|14101|14102.6|14101.6|14103.5|14102.5|14099.8|14098.8|85
1649776080000|2022-04-12 15:08:00|14102.8|14101.8|14103|14102|14104.1|14103.1|14099.6|14098.6|198
1649776090000|2022-04-12 15:08:10|14103.1|14102.1|14102.7|14101.7|14103.6|14102.6|14099|14098|164
1649776100000|2022-04-12 15:08:20|14101.7|14100.7|14100.7|14099.7|14104.6|14103.6|14100.6|14099.6|104
1649776110000|2022-04-12 15:08:30|14101|14100|14098.3|14097.3|14101|14100|14096.3|14095.3|172
1649776120000|2022-04-12 15:08:40|14098.5|14097.5|14097.3|14096.3|14098.6|14097.6|14092.8|14091.8|204
1649776130000|2022-04-12 15:08:50|14097.1|14096.1|14096.3|14095.3|14097.7|14096.7|14092.6|14091.6|162
1649776140000|2022-04-12 15:09:00|14096.5|14095.5|14084.5|14083.5|14096.5|14095.5|14082|14081|644
1649776150000|2022-04-12 15:09:10|14084.2|14083.2|14083|14082|14087.6|14086.6|14081.5|14080.5|291
1649776160000|2022-04-12 15:09:20|14082.7|14081.7|14085.7|14084.7|14087.1|14086.1|14082|14081|169
1649776170000|2022-04-12 15:09:30|14085.6|14084.6|14090.8|14089.8|14091.1|14090.1|14085.6|14084.6|176
1649776180000|2022-04-12 15:09:40|14090.7|14089.7|14087.7|14086.7|14091.8|14090.8|14087.7|14086.7|133
1649776190000|2022-04-12 15:09:50|14087.6|14086.6|14083|14082|14089.7|14088.7|14082.7|14081.7|171
1649776200000|2022-04-12 15:10:00|14083.1|14082.1|14083.7|14082.7|14088.3|14087.3|14082.6|14081.6|179
1649776210000|2022-04-12 15:10:10|14083.6|14082.6|14086.6|14085.6|14086.6|14085.6|14082.2|14081.2|118
1649776220000|2022-04-12 15:10:20|14086.7|14085.7|14084.1|14083.1|14088.8|14087.8|14083.5|14082.5|188
1649776230000|2022-04-12 15:10:30|14084.3|14083.3|14087.1|14086.1|14089|14088|14083.3|14082.3|148
1649776240000|2022-04-12 15:10:40|14087.5|14086.5|14088.6|14087.6|14090.3|14089.3|14086.5|14085.5|132
1649776250000|2022-04-12 15:10:50|14088.3|14087.3|14097.3|14096.3|14099.3|14098.3|14088.3|14087.3|466
1649776260000|2022-04-12 15:11:00|14099.3|14098.3|14098|14097|14104.1|14103.1|14098|14097|424
1649776270000|2022-04-12 15:11:10|14098.1|14097.1|14099.8|14098.8|14102.7|14101.7|14098.1|14097.1|203
1649776280000|2022-04-12 15:11:20|14099.5|14098.5|14092.2|14091.2|14101.7|14100.7|14092.1|14091.1|146
1649776290000|2022-04-12 15:11:30|14092|14091|14091|14090|14092.6|14091.6|14089|14088|179
1649776300000|2022-04-12 15:11:40|14090.5|14089.5|14091.2|14090.2|14091.8|14090.8|14085|14084|213
1649776310000|2022-04-12 15:11:50|14091.5|14090.5|14092|14091|14097.3|14096.3|14090.8|14089.8|190
1649776320000|2022-04-12 15:12:00|14091.7|14090.7|14089.6|14088.6|14091.7|14090.7|14087.1|14086.1|114
1649776330000|2022-04-12 15:12:10|14089.5|14088.5|14096.2|14095.2|14096.6|14095.6|14089.5|14088.5|116
1649776340000|2022-04-12 15:12:20|14096.1|14095.1|14094.6|14093.6|14100.6|14099.6|14093.3|14092.3|205
1649776350000|2022-04-12 15:12:30|14094.5|14093.5|14095.5|14094.5|14098.7|14097.7|14092.3|14091.3|115
1649776360000|2022-04-12 15:12:40|14095.3|14094.3|14096|14095|14097.6|14096.6|14093.6|14092.6|94
1649776370000|2022-04-12 15:12:50|14095.6|14094.6|14098.6|14097.6|14099.6|14098.6|14094.2|14093.2|114
1649776380000|2022-04-12 15:13:00|14098.2|14097.2|14097.7|14096.7|14102.7|14101.7|14094.8|14093.8|197
1649776390000|2022-04-12 15:13:10|14097.3|14096.3|14105.2|14104.2|14105.2|14104.2|14097|14096|115
1649776400000|2022-04-12 15:13:20|14105.1|14104.1|14105.8|14104.8|14107.7|14106.7|14101.6|14100.6|252
1649776410000|2022-04-12 15:13:30|14105.7|14104.7|14106.7|14105.7|14107.8|14106.8|14103.8|14102.8|88
1649776420000|2022-04-12 15:13:40|14106.2|14105.2|14111.6|14110.6|14114.5|14113.5|14105.8|14104.8|309
1649776430000|2022-04-12 15:13:50|14111.8|14110.8|14112.3|14111.3|14113.7|14112.7|14109.8|14108.8|116
1649776440000|2022-04-12 15:14:00|14112.2|14111.2|14108.6|14107.6|14113.1|14112.1|14107.7|14106.7|120
1649776450000|2022-04-12 15:14:10|14108.5|14107.5|14111.6|14110.6|14113|14112|14108.5|14107.5|118
1649776460000|2022-04-12 15:14:20|14110.8|14109.8|14115|14114|14119.5|14118.5|14110.8|14109.8|337
1649776470000|2022-04-12 15:14:30|14115.2|14114.2|14109.3|14108.3|14116.3|14115.3|14108.1|14107.1|163
1649776480000|2022-04-12 15:14:40|14109.1|14108.1|14113.8|14112.8|14114.8|14113.8|14106.5|14105.5|289
1649776490000|2022-04-12 15:14:50|14114.1|14113.1|14119.6|14118.6|14119.6|14118.6|14113.3|14112.3|329
1649776500000|2022-04-12 15:15:00|14119.3|14118.3|14119.1|14118.1|14121.1|14120.1|14116.8|14115.8|483
1649776510000|2022-04-12 15:15:10|14119.3|14118.3|14125.8|14124.8|14131.2|14130.2|14118.7|14117.7|735
1649776520000|2022-04-12 15:15:20|14126|14125|14127.1|14126.1|14127.8|14126.8|14122.7|14121.7|186
1649776530000|2022-04-12 15:15:30|14127.2|14126.2|14133.8|14132.8|14133.8|14132.8|14126.5|14125.5|241
1649776540000|2022-04-12 15:15:40|14133.6|14132.6|14130.3|14129.3|14134.3|14133.3|14129.8|14128.8|160
1649776550000|2022-04-12 15:15:50|14130.5|14129.5|14129.7|14128.7|14132|14131|14127.8|14126.8|141
1649776560000|2022-04-12 15:16:00|14129.6|14128.6|14130.2|14129.2|14131.5|14130.5|14125.1|14124.1|174
1649776570000|2022-04-12 15:16:10|14130.3|14129.3|14128.7|14127.7|14132.5|14131.5|14127.7|14126.7|121
1649776580000|2022-04-12 15:16:20|14128.6|14127.6|14126.3|14125.3|14129.6|14128.6|14124.3|14123.3|140
1649776590000|2022-04-12 15:16:30|14127|14126|14126.8|14125.8|14129.7|14128.7|14126.3|14125.3|94
1649776600000|2022-04-12 15:16:40|14126.7|14125.7|14127.2|14126.2|14127.5|14126.5|14124.3|14123.3|118
1649776610000|2022-04-12 15:16:50|14127.3|14126.3|14126.6|14125.6|14127.3|14126.3|14124.3|14123.3|86
1649776620000|2022-04-12 15:17:00|14127.7|14126.7|14126|14125|14130.3|14129.3|14125.1|14124.1|105
1649776630000|2022-04-12 15:17:10|14126.1|14125.1|14121.5|14120.5|14126.1|14125.1|14121|14120|160
1649776640000|2022-04-12 15:17:20|14122.2|14121.2|14124.2|14123.2|14125.2|14124.2|14120.5|14119.5|125
1649776650000|2022-04-12 15:17:30|14124.3|14123.3|14126.7|14125.7|14126.7|14125.7|14123.8|14122.8|73
1649776660000|2022-04-12 15:17:40|14126.8|14125.8|14125.7|14124.7|14127.3|14126.3|14124.6|14123.6|97
1649776670000|2022-04-12 15:17:50|14125.8|14124.8|14124.6|14123.6|14126.1|14125.1|14121.5|14120.5|90
1649776680000|2022-04-12 15:18:00|14124.5|14123.5|14115.3|14114.3|14124.6|14123.6|14114.5|14113.5|257
1649776690000|2022-04-12 15:18:10|14115.5|14114.5|14123.7|14122.7|14124.2|14123.2|14114.3|14113.3|139
1649776700000|2022-04-12 15:18:20|14123.8|14122.8|14123.3|14122.3|14126.2|14125.2|14122.6|14121.6|146
1649776710000|2022-04-12 15:18:30|14123|14122|14128.8|14127.8|14129|14128|14123|14122|168
1649776720000|2022-04-12 15:18:40|14129.5|14128.5|14135.3|14134.3|14137.2|14136.2|14129.5|14128.5|423
1649776730000|2022-04-12 15:18:50|14135.6|14134.6|14136|14135|14138.6|14137.6|14133.2|14132.2|194
1649776740000|2022-04-12 15:19:00|14135.1|14134.1|14127.6|14126.6|14135.1|14134.1|14124.6|14123.6|253
1649776750000|2022-04-12 15:19:10|14127.5|14126.5|14127.1|14126.1|14129.1|14128.1|14124.5|14123.5|103
1649776760000|2022-04-12 15:19:20|14127.6|14126.6|14128.2|14127.2|14129.3|14128.3|14124.8|14123.8|104
1649776770000|2022-04-12 15:19:30|14127.7|14126.7|14130.6|14129.6|14130.8|14129.8|14127.7|14126.7|66
1649776780000|2022-04-12 15:19:40|14129.8|14128.8|14139.7|14138.7|14140|14139|14129.7|14128.7|319
1649776790000|2022-04-12 15:19:50|14139.8|14138.8|14140|14139|14142.3|14141.3|14138.6|14137.6|207
1649776800000|2022-04-12 15:20:00|14140.1|14139.1|14141.6|14140.6|14142.5|14141.5|14139.5|14138.5|199
1649776810000|2022-04-12 15:20:10|14141.5|14140.5|14135.7|14134.7|14143.8|14142.8|14135.5|14134.5|309
1649776820000|2022-04-12 15:20:20|14136.1|14135.1|14136.2|14135.2|14137.2|14136.2|14132.2|14131.2|165
1649776830000|2022-04-12 15:20:30|14136.7|14135.7|14145.6|14144.6|14145.6|14144.6|14136.2|14135.2|288
1649776840000|2022-04-12 15:20:40|14145.3|14144.3|14143|14142|14147|14146|14142.3|14141.3|204
1649776850000|2022-04-12 15:20:50|14143.5|14142.5|14147.5|14146.5|14147.5|14146.5|14142.5|14141.5|185
1649776860000|2022-04-12 15:21:00|14147.6|14146.6|14155.6|14154.6|14156.8|14155.8|14147.6|14146.6|698
1649776870000|2022-04-12 15:21:10|14155.3|14154.3|14151.7|14150.7|14155.3|14154.3|14149.2|14148.2|311
1649776880000|2022-04-12 15:21:20|14151.5|14150.5|14149.5|14148.5|14151.6|14150.6|14148.7|14147.7|113
1649776890000|2022-04-12 15:21:30|14149.3|14148.3|14145.6|14144.6|14149.3|14148.3|14144.6|14143.6|203
1649776900000|2022-04-12 15:21:40|14145.8|14144.8|14144.6|14143.6|14146.2|14145.2|14142.7|14141.7|185
1649776910000|2022-04-12 15:21:50|14143.8|14142.8|14145.1|14144.1|14146|14145|14142.3|14141.3|113
1649776920000|2022-04-12 15:22:00|14145|14144|14141.5|14140.5|14147.2|14146.2|14141.5|14140.5|161
1649776930000|2022-04-12 15:22:10|14141.3|14140.3|14143.7|14142.7|14144.1|14143.1|14140.2|14139.2|201
1649776940000|2022-04-12 15:22:20|14143.8|14142.8|14145.3|14144.3|14146.8|14145.8|14142.6|14141.6|127
1649776950000|2022-04-12 15:22:30|14145.5|14144.5|14145.5|14144.5|14147.6|14146.6|14144.7|14143.7|111
1649776960000|2022-04-12 15:22:40|14145.6|14144.6|14151.2|14150.2|14154.3|14153.3|14145.5|14144.5|354
1649776970000|2022-04-12 15:22:50|14151.1|14150.1|14152.6|14151.6|14154.5|14153.5|14150.6|14149.6|106
1649776980000|2022-04-12 15:23:00|14152.7|14151.7|14153.7|14152.7|14155.7|14154.7|14150.7|14149.7|199
1649776990000|2022-04-12 15:23:10|14154.2|14153.2|14157.6|14156.6|14159|14158|14154.2|14153.2|238
1649777000000|2022-04-12 15:23:20|14157.5|14156.5|14153.6|14152.6|14158.8|14157.8|14152.7|14151.7|197
1649777010000|2022-04-12 15:23:30|14154|14153|14149.8|14148.8|14154.5|14153.5|14148.7|14147.7|165
1649777020000|2022-04-12 15:23:40|14149.7|14148.7|14150.5|14149.5|14151|14150|14146.3|14145.3|198
1649777030000|2022-04-12 15:23:50|14150.3|14149.3|14146.6|14145.6|14150.6|14149.6|14145.8|14144.8|138
1649777040000|2022-04-12 15:24:00|14144.5|14143.5|14152.6|14151.6|14153.2|14152.2|14144.5|14143.5|230
1649777050000|2022-04-12 15:24:10|14152.5|14151.5|14148.5|14147.5|14152.7|14151.7|14147.5|14146.5|164
1649777060000|2022-04-12 15:24:20|14148.6|14147.6|14146.3|14145.3|14149.6|14148.6|14144.6|14143.6|153
1649777070000|2022-04-12 15:24:30|14146.2|14145.2|14145.2|14144.2|14146.6|14145.6|14144.1|14143.1|89
1649777080000|2022-04-12 15:24:40|14145.3|14144.3|14147.1|14146.1|14148.2|14147.2|14145.1|14144.1|173
1649777090000|2022-04-12 15:24:50|14147.2|14146.2|14148.5|14147.5|14148.6|14147.6|14145.1|14144.1|150
1649777100000|2022-04-12 15:25:00|14148.3|14147.3|14165.7|14164.7|14166.5|14165.5|14148.3|14147.3|594
1649777110000|2022-04-12 15:25:10|14165.3|14164.3|14157.6|14156.6|14167.1|14166.1|14153.8|14152.8|419
1649777120000|2022-04-12 15:25:20|14157.7|14156.7|14155.7|14154.7|14160.3|14159.3|14154.6|14153.6|175
1649777130000|2022-04-12 15:25:30|14155.6|14154.6|14158.1|14157.1|14159.1|14158.1|14155.6|14154.6|142
1649777140000|2022-04-12 15:25:40|14158.5|14157.5|14160.8|14159.8|14161.1|14160.1|14157.2|14156.2|128
1649777150000|2022-04-12 15:25:50|14160.7|14159.7|14158.7|14157.7|14161.1|14160.1|14157.3|14156.3|114
1649777160000|2022-04-12 15:26:00|14159.3|14158.3|14161.1|14160.1|14165.2|14164.2|14157.2|14156.2|232
1649777170000|2022-04-12 15:26:10|14161|14160|14160.2|14159.2|14163|14162|14159.3|14158.3|121
1649777180000|2022-04-12 15:26:20|14160.1|14159.1|14160.3|14159.3|14160.8|14159.8|14158.5|14157.5|117
1649777190000|2022-04-12 15:26:30|14160.5|14159.5|14161.1|14160.1|14162.1|14161.1|14159.3|14158.3|91
1649777200000|2022-04-12 15:26:40|14161.5|14160.5|14160.5|14159.5|14166|14165|14160.5|14159.5|176
1649777210000|2022-04-12 15:26:50|14160.2|14159.2|14163.6|14162.6|14164.5|14163.5|14160.1|14159.1|136
1649777220000|2022-04-12 15:27:00|14163.5|14162.5|14163.6|14162.6|14165.5|14164.5|14162.2|14161.2|95
1649777230000|2022-04-12 15:27:10|14163.7|14162.7|14169.7|14168.7|14171.7|14170.7|14163.3|14162.3|371
1649777240000|2022-04-12 15:27:20|14169.5|14168.5|14167.8|14166.8|14170.2|14169.2|14165.2|14164.2|155
1649777250000|2022-04-12 15:27:30|14168.3|14167.3|14169.8|14168.8|14171.7|14170.7|14167.8|14166.8|134
1649777260000|2022-04-12 15:27:40|14169.7|14168.7|14169.7|14168.7|14170.7|14169.7|14167.8|14166.8|96
1649777270000|2022-04-12 15:27:50|14169.3|14168.3|14168.7|14167.7|14169.5|14168.5|14167.5|14166.5|108
1649777280000|2022-04-12 15:28:00|14168.8|14167.8|14167.8|14166.8|14170|14169|14165.8|14164.8|173
1649777290000|2022-04-12 15:28:10|14168|14167|14174.1|14173.1|14175|14174|14167.6|14166.6|262
1649777300000|2022-04-12 15:28:20|14174.2|14173.2|14178.6|14177.6|14179.3|14178.3|14171.8|14170.8|295
1649777310000|2022-04-12 15:28:30|14178.7|14177.7|14177.6|14176.6|14180|14179|14176.5|14175.5|246
1649777320000|2022-04-12 15:28:40|14178.1|14177.1|14178.5|14177.5|14179.2|14178.2|14176.6|14175.6|147
1649777330000|2022-04-12 15:28:50|14178.2|14177.2|14170.8|14169.8|14179.7|14178.7|14170.2|14169.2|272
1649777340000|2022-04-12 15:29:00|14170.7|14169.7|14175.7|14174.7|14177.1|14176.1|14170.3|14169.3|204
1649777350000|2022-04-12 15:29:10|14176.3|14175.3|14176.6|14175.6|14178.6|14177.6|14174.3|14173.3|145
1649777360000|2022-04-12 15:29:20|14176.8|14175.8|14176.3|14175.3|14177.3|14176.3|14175.5|14174.5|100
1649777370000|2022-04-12 15:29:30|14176.1|14175.1|14171.2|14170.2|14176.5|14175.5|14171.1|14170.1|99
1649777380000|2022-04-12 15:29:40|14171.7|14170.7|14172.3|14171.3|14173.5|14172.5|14171.1|14170.1|136
1649777390000|2022-04-12 15:29:50|14172.5|14171.5|14174|14173|14174.2|14173.2|14168.7|14167.7|205
1649777400000|2022-04-12 15:30:00|14173.7|14172.7|14178.5|14177.5|14178.7|14177.7|14173.1|14172.1|283
1649777410000|2022-04-12 15:30:10|14178.3|14177.3|14193.7|14192.7|14194.5|14193.5|14178.1|14177.1|710
1649777420000|2022-04-12 15:30:20|14193.8|14192.8|14190.7|14189.7|14197.5|14196.5|14188.2|14187.2|553
1649777430000|2022-04-12 15:30:30|14190.6|14189.6|14185.7|14184.7|14191|14190|14185|14184|318
1649777440000|2022-04-12 15:30:40|14185.8|14184.8|14182.1|14181.1|14185.8|14184.8|14181|14180|174
1649777450000|2022-04-12 15:30:50|14182.6|14181.6|14188.6|14187.6|14188.8|14187.8|14182.1|14181.1|197
1649777460000|2022-04-12 15:31:00|14187.8|14186.8|14189.2|14188.2|14191.5|14190.5|14186.6|14185.6|289
1649777470000|2022-04-12 15:31:10|14189.1|14188.1|14189.5|14188.5|14190.7|14189.7|14189|14188|96
1649777480000|2022-04-12 15:31:20|14189.8|14188.8|14188.6|14187.6|14192.7|14191.7|14188|14187|284
1649777490000|2022-04-12 15:31:30|14188.1|14187.1|14189.3|14188.3|14190.5|14189.5|14187.5|14186.5|131
1649777500000|2022-04-12 15:31:40|14189.7|14188.7|14189|14188|14189.7|14188.7|14186.7|14185.7|84
1649777510000|2022-04-12 15:31:50|14188.8|14187.8|14182.6|14181.6|14189|14188|14181.8|14180.8|286
1649777520000|2022-04-12 15:32:00|14182.8|14181.8|14181.6|14180.6|14186.2|14185.2|14181.2|14180.2|200
1649777530000|2022-04-12 15:32:10|14181.5|14180.5|14182.2|14181.2|14183.8|14182.8|14180.5|14179.5|222
1649777540000|2022-04-12 15:32:20|14182.3|14181.3|14181.3|14180.3|14183.1|14182.1|14178.6|14177.6|244
1649777550000|2022-04-12 15:32:30|14181.6|14180.6|14182.6|14181.6|14185.3|14184.3|14181.6|14180.6|148
1649777560000|2022-04-12 15:32:40|14182.5|14181.5|14184|14183|14186.8|14185.8|14182.2|14181.2|174
1649777570000|2022-04-12 15:32:50|14184.1|14183.1|14189.5|14188.5|14194.1|14193.1|14183.7|14182.7|461
1649777580000|2022-04-12 15:33:00|14189.6|14188.6|14186.3|14185.3|14190.5|14189.5|14184|14183|271
1649777590000|2022-04-12 15:33:10|14186.2|14185.2|14186.1|14185.1|14188.2|14187.2|14182.8|14181.8|105
1649777600000|2022-04-12 15:33:20|14186|14185|14187.1|14186.1|14188.3|14187.3|14185.6|14184.6|91
1649777610000|2022-04-12 15:33:30|14187.2|14186.2|14191.8|14190.8|14191.8|14190.8|14185|14184|100
1649777620000|2022-04-12 15:33:40|14191.7|14190.7|14191.3|14190.3|14192|14191|14190.2|14189.2|108
1649777630000|2022-04-12 15:33:50|14191|14190|14190.2|14189.2|14191.5|14190.5|14188.7|14187.7|92
1649777640000|2022-04-12 15:34:00|14190.3|14189.3|14189|14188|14194.1|14193.1|14189|14188|143
1649777650000|2022-04-12 15:34:10|14189.1|14188.1|14185.7|14184.7|14190.1|14189.1|14185.7|14184.7|205
1649777660000|2022-04-12 15:34:20|14185.6|14184.6|14189|14188|14189|14188|14184.7|14183.7|157
1649777670000|2022-04-12 15:34:30|14188.7|14187.7|14187.6|14186.6|14189.3|14188.3|14186.5|14185.5|58
1649777680000|2022-04-12 15:34:40|14187.1|14186.1|14185.7|14184.7|14188.1|14187.1|14184.8|14183.8|73
1649777690000|2022-04-12 15:34:50|14186.1|14185.1|14185.1|14184.1|14186.1|14185.1|14182|14181|189
1649777700000|2022-04-12 15:35:00|14185|14184|14187.8|14186.8|14188.6|14187.6|14184.1|14183.1|210
1649777710000|2022-04-12 15:35:10|14189|14188|14191.7|14190.7|14193|14192|14187.6|14186.6|162
1649777720000|2022-04-12 15:35:20|14191.5|14190.5|14192.2|14191.2|14195.1|14194.1|14189.3|14188.3|210
1649777730000|2022-04-12 15:35:30|14192.3|14191.3|14187.2|14186.2|14192.3|14191.3|14185|14184|244
1649777740000|2022-04-12 15:35:40|14187.3|14186.3|14181.5|14180.5|14187.3|14186.3|14181.3|14180.3|175
1649777750000|2022-04-12 15:35:50|14181.6|14180.6|14178.5|14177.5|14184.7|14183.7|14177.2|14176.2|446
1649777760000|2022-04-12 15:36:00|14178.7|14177.7|14173.8|14172.8|14179.5|14178.5|14173.6|14172.6|352
1649777770000|2022-04-12 15:36:10|14174|14173|14166.1|14165.1|14175.3|14174.3|14165.5|14164.5|430
1649777780000|2022-04-12 15:36:20|14166.2|14165.2|14166.6|14165.6|14170|14169|14166.2|14165.2|270
1649777790000|2022-04-12 15:36:30|14166.7|14165.7|14170.2|14169.2|14170.7|14169.7|14163|14162|275
1649777800000|2022-04-12 15:36:40|14170.3|14169.3|14173.8|14172.8|14175.2|14174.2|14170.3|14169.3|241
1649777810000|2022-04-12 15:36:50|14174|14173|14176.5|14175.5|14177.2|14176.2|14173.7|14172.7|130
1649777820000|2022-04-12 15:37:00|14176.6|14175.6|14175.7|14174.7|14177.7|14176.7|14175.3|14174.3|163
1649777830000|2022-04-12 15:37:10|14175.8|14174.8|14177.6|14176.6|14180|14179|14175.1|14174.1|131
1649777840000|2022-04-12 15:37:20|14177.5|14176.5|14173.2|14172.2|14178.1|14177.1|14172.5|14171.5|89
1649777850000|2022-04-12 15:37:30|14173.3|14172.3|14177.7|14176.7|14178.5|14177.5|14173.3|14172.3|96
1649777860000|2022-04-12 15:37:40|14177.6|14176.6|14178.8|14177.8|14179.5|14178.5|14177.3|14176.3|83
1649777870000|2022-04-12 15:37:50|14178.7|14177.7|14178.1|14177.1|14178.8|14177.8|14173.8|14172.8|81
1649777880000|2022-04-12 15:38:00|14178.2|14177.2|14182|14181|14183|14182|14176.7|14175.7|136
1649777890000|2022-04-12 15:38:10|14182.2|14181.2|14179.3|14178.3|14182.8|14181.8|14178.2|14177.2|120
1649777900000|2022-04-12 15:38:20|14179.5|14178.5|14174|14173|14179.8|14178.8|14173.8|14172.8|127
1649777910000|2022-04-12 15:38:30|14173.8|14172.8|14172.6|14171.6|14177.3|14176.3|14172.6|14171.6|109
1649777920000|2022-04-12 15:38:40|14172.8|14171.8|14173.3|14172.3|14174.1|14173.1|14170|14169|90
1649777930000|2022-04-12 15:38:50|14173.5|14172.5|14173.1|14172.1|14174.6|14173.6|14171|14170|73
1649777940000|2022-04-12 15:39:00|14173.2|14172.2|14169.5|14168.5|14174.5|14173.5|14168.8|14167.8|167
1649777950000|2022-04-12 15:39:10|14169|14168|14171|14170|14174|14173|14168.5|14167.5|156
1649777960000|2022-04-12 15:39:20|14171.1|14170.1|14167.7|14166.7|14171.8|14170.8|14167.7|14166.7|146
1649777970000|2022-04-12 15:39:30|14167.8|14166.8|14166|14165|14168.8|14167.8|14165.2|14164.2|95
1649777980000|2022-04-12 15:39:40|14165.8|14164.8|14167.1|14166.1|14170.5|14169.5|14164.2|14163.2|166
1649777990000|2022-04-12 15:39:50|14167|14166|14171.5|14170.5|14171.5|14170.5|14167|14166|121
1649778000000|2022-04-12 15:40:00|14171.3|14170.3|14169.3|14168.3|14172.8|14171.8|14168|14167|160
1649778010000|2022-04-12 15:40:10|14171.1|14170.1|14166.3|14165.3|14172.5|14171.5|14165|14164|145
1649778020000|2022-04-12 15:40:20|14166.2|14165.2|14169.2|14168.2|14169.8|14168.8|14164.1|14163.1|85
1649778030000|2022-04-12 15:40:30|14170.2|14169.2|14170|14169|14173.6|14172.6|14168.5|14167.5|127
1649778040000|2022-04-12 15:40:40|14170.1|14169.1|14170.1|14169.1|14170.8|14169.8|14165.8|14164.8|103
1649778050000|2022-04-12 15:40:50|14170.2|14169.2|14169.5|14168.5|14170.2|14169.2|14166.5|14165.5|82
1649778060000|2022-04-12 15:41:00|14169|14168|14178.8|14177.8|14179.1|14178.1|14168.8|14167.8|195
1649778070000|2022-04-12 15:41:10|14179.1|14178.1|14176.5|14175.5|14179.8|14178.8|14175|14174|181
1649778080000|2022-04-12 15:41:20|14176.3|14175.3|14175.3|14174.3|14176.7|14175.7|14173.6|14172.6|75
1649778090000|2022-04-12 15:41:30|14175.2|14174.2|14175.6|14174.6|14176.8|14175.8|14173.3|14172.3|54
1649778100000|2022-04-12 15:41:40|14175.3|14174.3|14178.7|14177.7|14179|14178|14175.2|14174.2|95
1649778110000|2022-04-12 15:41:50|14178.6|14177.6|14182.8|14181.8|14185.5|14184.5|14178.3|14177.3|219
1649778120000|2022-04-12 15:42:00|14183|14182|14180.3|14179.3|14184.7|14183.7|14180.1|14179.1|149
1649778130000|2022-04-12 15:42:10|14180|14179|14180.1|14179.1|14181.6|14180.6|14177.7|14176.7|124
1649778140000|2022-04-12 15:42:20|14180.3|14179.3|14180.3|14179.3|14181.2|14180.2|14178.2|14177.2|77
1649778150000|2022-04-12 15:42:30|14180.2|14179.2|14179.5|14178.5|14182.1|14181.1|14178|14177|92
1649778160000|2022-04-12 15:42:40|14179.6|14178.6|14177.7|14176.7|14181.7|14180.7|14177.6|14176.6|51
1649778170000|2022-04-12 15:42:50|14177.6|14176.6|14179.5|14178.5|14179.5|14178.5|14177.6|14176.6|67
1649778180000|2022-04-12 15:43:00|14179.3|14178.3|14177.1|14176.1|14180.3|14179.3|14175.3|14174.3|99
1649778190000|2022-04-12 15:43:10|14177.2|14176.2|14178.7|14177.7|14179.8|14178.8|14176.7|14175.7|61
1649778200000|2022-04-12 15:43:20|14178.1|14177.1|14175.6|14174.6|14179.3|14178.3|14174.7|14173.7|81
1649778210000|2022-04-12 15:43:30|14175.3|14174.3|14173.8|14172.8|14176.1|14175.1|14173.7|14172.7|94
1649778220000|2022-04-12 15:43:40|14174.1|14173.1|14174|14173|14175.2|14174.2|14172.2|14171.2|88
1649778230000|2022-04-12 15:43:50|14174.1|14173.1|14174.3|14173.3|14174.6|14173.6|14172|14171|56
1649778240000|2022-04-12 15:44:00|14174.1|14173.1|14171.2|14170.2|14174.5|14173.5|14168.7|14167.7|116
1649778250000|2022-04-12 15:44:10|14171.1|14170.1|14170.3|14169.3|14172|14171|14169.3|14168.3|54
1649778260000|2022-04-12 15:44:20|14170.5|14169.5|14173.5|14172.5|14174.1|14173.1|14170.2|14169.2|84
1649778270000|2022-04-12 15:44:30|14173.3|14172.3|14171.6|14170.6|14173.7|14172.7|14171.2|14170.2|57
1649778280000|2022-04-12 15:44:40|14171.7|14170.7|14171.3|14170.3|14173.6|14172.6|14169.2|14168.2|76
1649778290000|2022-04-12 15:44:50|14171|14170|14173.7|14172.7|14175.6|14174.6|14171|14170|80
1649778300000|2022-04-12 15:45:00|14173.8|14172.8|14176.1|14175.1|14177.2|14176.2|14173.5|14172.5|109
1649778310000|2022-04-12 15:45:10|14175.8|14174.8|14176.3|14175.3|14179|14178|14175.5|14174.5|103
1649778320000|2022-04-12 15:45:20|14176.1|14175.1|14174|14173|14176.5|14175.5|14172.5|14171.5|104
1649778330000|2022-04-12 15:45:30|14174.1|14173.1|14173.1|14172.1|14179.1|14178.1|14173|14172|113
1649778340000|2022-04-12 15:45:40|14171.8|14170.8|14167|14166|14171.8|14170.8|14166.1|14165.1|221
1649778350000|2022-04-12 15:45:50|14167.1|14166.1|14172.2|14171.2|14174.2|14173.2|14165.2|14164.2|197
1649778360000|2022-04-12 15:46:00|14172.3|14171.3|14175.5|14174.5|14177.1|14176.1|14172.3|14171.3|90
1649778370000|2022-04-12 15:46:10|14175.8|14174.8|14179.8|14178.8|14180.6|14179.6|14175.7|14174.7|154
1649778380000|2022-04-12 15:46:20|14179.7|14178.7|14179.5|14178.5|14181|14180|14179.1|14178.1|100
1649778390000|2022-04-12 15:46:30|14179.1|14178.1|14173|14172|14179.7|14178.7|14173|14172|96
1649778400000|2022-04-12 15:46:40|14173.1|14172.1|14177.3|14176.3|14177.5|14176.5|14173|14172|92
1649778410000|2022-04-12 15:46:50|14177.2|14176.2|14180.5|14179.5|14180.5|14179.5|14177|14176|92
1649778420000|2022-04-12 15:47:00|14180.3|14179.3|14178.5|14177.5|14181.7|14180.7|14178.2|14177.2|73
1649778430000|2022-04-12 15:47:10|14177.5|14176.5|14176.3|14175.3|14177.7|14176.7|14175.2|14174.2|78
1649778440000|2022-04-12 15:47:20|14176|14175|14176.7|14175.7|14177.8|14176.8|14173.8|14172.8|99
1649778450000|2022-04-12 15:47:30|14175.8|14174.8|14171.7|14170.7|14176.2|14175.2|14171.1|14170.1|145
1649778460000|2022-04-12 15:47:40|14171.8|14170.8|14170.3|14169.3|14175.3|14174.3|14169.3|14168.3|103
1649778470000|2022-04-12 15:47:50|14170.2|14169.2|14171.3|14170.3|14172.3|14171.3|14170.1|14169.1|66
1649778480000|2022-04-12 15:48:00|14171.5|14170.5|14170.2|14169.2|14174.6|14173.6|14169.8|14168.8|85
1649778490000|2022-04-12 15:48:10|14170.1|14169.1|14172.3|14171.3|14173.3|14172.3|14169.8|14168.8|113
1649778500000|2022-04-12 15:48:20|14172.1|14171.1|14171.7|14170.7|14174|14173|14170.1|14169.1|64
1649778510000|2022-04-12 15:48:30|14172.3|14171.3|14170.1|14169.1|14172.8|14171.8|14169.6|14168.6|63
1649778520000|2022-04-12 15:48:40|14170.3|14169.3|14166.6|14165.6|14170.3|14169.3|14166|14165|154
1649778530000|2022-04-12 15:48:50|14166.8|14165.8|14165.1|14164.1|14167.5|14166.5|14164.7|14163.7|169
1649778540000|2022-04-12 15:49:00|14165.2|14164.2|14159.1|14158.1|14165.2|14164.2|14158.8|14157.8|330
1649778550000|2022-04-12 15:49:10|14158.7|14157.7|14151|14150|14159|14158|14149.2|14148.2|383
1649778560000|2022-04-12 15:49:20|14150.8|14149.8|14150.6|14149.6|14151.8|14150.8|14147|14146|387
1649778570000|2022-04-12 15:49:30|14150.7|14149.7|14157|14156|14158.1|14157.1|14149.7|14148.7|153
1649778580000|2022-04-12 15:49:40|14157.1|14156.1|14151.3|14150.3|14157.2|14156.2|14149.8|14148.8|106
1649778590000|2022-04-12 15:49:50|14151.6|14150.6|14152.5|14151.5|14154|14153|14150.3|14149.3|89
1649778600000|2022-04-12 15:50:00|14152.3|14151.3|14149.2|14148.2|14154.6|14153.6|14147.3|14146.3|192
1649778610000|2022-04-12 15:50:10|14149.5|14148.5|14148.1|14147.1|14151|14150|14147.6|14146.6|118
1649778620000|2022-04-12 15:50:20|14148.2|14147.2|14138.8|14137.8|14148.2|14147.2|14137.6|14136.6|381
1649778630000|2022-04-12 15:50:30|14138.7|14137.7|14142|14141|14144.8|14143.8|14138.6|14137.6|213
1649778640000|2022-04-12 15:50:40|14142.3|14141.3|14145.6|14144.6|14145.8|14144.8|14142.3|14141.3|105
1649778650000|2022-04-12 15:50:50|14145.7|14144.7|14152.3|14151.3|14153.6|14152.6|14144.6|14143.6|168
1649778660000|2022-04-12 15:51:00|14152.6|14151.6|14152.8|14151.8|14154.5|14153.5|14151.8|14150.8|109
1649778670000|2022-04-12 15:51:10|14153.1|14152.1|14149.6|14148.6|14153.6|14152.6|14149|14148|90
1649778680000|2022-04-12 15:51:20|14149.3|14148.3|14147.8|14146.8|14149.5|14148.5|14145|14144|141
1649778690000|2022-04-12 15:51:30|14148.2|14147.2|14151.2|14150.2|14152.3|14151.3|14146.8|14145.8|128
1649778700000|2022-04-12 15:51:40|14151.5|14150.5|14155.8|14154.8|14157.3|14156.3|14151|14150|162
1649778710000|2022-04-12 15:51:50|14155.7|14154.7|14158.8|14157.8|14159.6|14158.6|14155.7|14154.7|277
1649778720000|2022-04-12 15:52:00|14159|14158|14157.6|14156.6|14161.7|14160.7|14156.8|14155.8|166
1649778730000|2022-04-12 15:52:10|14157.5|14156.5|14156.1|14155.1|14159|14158|14155|14154|84
1649778740000|2022-04-12 15:52:20|14156.2|14155.2|14156.2|14155.2|14157.8|14156.8|14155.5|14154.5|63
1649778750000|2022-04-12 15:52:30|14158.6|14157.6|14165.1|14164.1|14166.3|14165.3|14158.6|14157.6|246
1649778760000|2022-04-12 15:52:40|14165.2|14164.2|14162.3|14161.3|14165.2|14164.2|14160.6|14159.6|92
1649778770000|2022-04-12 15:52:50|14162.5|14161.5|14164.6|14163.6|14165.5|14164.5|14161.8|14160.8|78
1649778780000|2022-04-12 15:53:00|14165.5|14164.5|14165.8|14164.8|14167.1|14166.1|14164.1|14163.1|168
1649778790000|2022-04-12 15:53:10|14165.6|14164.6|14162.8|14161.8|14166.6|14165.6|14162|14161|138
1649778800000|2022-04-12 15:53:20|14162.6|14161.6|14163.1|14162.1|14164.1|14163.1|14162.1|14161.1|95
1649778810000|2022-04-12 15:53:30|14163.2|14162.2|14162.3|14161.3|14164.2|14163.2|14159.1|14158.1|176
1649778820000|2022-04-12 15:53:40|14162.6|14161.6|14159.2|14158.2|14162.8|14161.8|14157.7|14156.7|105
1649778830000|2022-04-12 15:53:50|14159.1|14158.1|14161.8|14160.8|14161.8|14160.8|14156.6|14155.6|72
1649778840000|2022-04-12 15:54:00|14162.6|14161.6|14167.6|14166.6|14168.3|14167.3|14162.5|14161.5|207
1649778850000|2022-04-12 15:54:10|14167.7|14166.7|14173.5|14172.5|14173.6|14172.6|14167.5|14166.5|256
1649778860000|2022-04-12 15:54:20|14173.3|14172.3|14173.2|14172.2|14175.3|14174.3|14173|14172|149
1649778870000|2022-04-12 15:54:30|14173.1|14172.1|14168.3|14167.3|14173.2|14172.2|14167.5|14166.5|124
1649778880000|2022-04-12 15:54:40|14168.2|14167.2|14167|14166|14170.1|14169.1|14166.7|14165.7|83
1649778890000|2022-04-12 15:54:50|14167.5|14166.5|14167.3|14166.3|14167.7|14166.7|14165.3|14164.3|48
1649778900000|2022-04-12 15:55:00|14167.5|14166.5|14167.3|14166.3|14171.1|14170.1|14167.3|14166.3|122
1649778910000|2022-04-12 15:55:10|14167.5|14166.5|14163.5|14162.5|14168.3|14167.3|14162.8|14161.8|180
1649778920000|2022-04-12 15:55:20|14163.8|14162.8|14164.6|14163.6|14165.7|14164.7|14162.1|14161.1|67
1649778930000|2022-04-12 15:55:30|14164.8|14163.8|14167.6|14166.6|14168.1|14167.1|14164.8|14163.8|68
1649778940000|2022-04-12 15:55:40|14167.5|14166.5|14168.8|14167.8|14169.2|14168.2|14166|14165|62
1649778950000|2022-04-12 15:55:50|14169|14168|14167.3|14166.3|14169.3|14168.3|14166.1|14165.1|62
1649778960000|2022-04-12 15:56:00|14167.2|14166.2|14162.3|14161.3|14168.6|14167.6|14162.1|14161.1|106
1649778970000|2022-04-12 15:56:10|14162.5|14161.5|14167.7|14166.7|14170.2|14169.2|14162.3|14161.3|99
1649778980000|2022-04-12 15:56:20|14168.1|14167.1|14163.8|14162.8|14168.8|14167.8|14163.3|14162.3|84
1649778990000|2022-04-12 15:56:30|14163.7|14162.7|14163|14162|14164.5|14163.5|14162.8|14161.8|73
1649779000000|2022-04-12 15:56:40|14163.2|14162.2|14165.6|14164.6|14167.3|14166.3|14163|14162|61
1649779010000|2022-04-12 15:56:50|14165.3|14164.3|14164.3|14163.3|14166|14165|14160.2|14159.2|93
1649779020000|2022-04-12 15:57:00|14164.2|14163.2|14164.2|14163.2|14164.2|14163.2|14160.8|14159.8|64
1649779030000|2022-04-12 15:57:10|14164.3|14163.3|14162.7|14161.7|14164.6|14163.6|14160.5|14159.5|67
1649779040000|2022-04-12 15:57:20|14162.6|14161.6|14159.6|14158.6|14163.3|14162.3|14159|14158|85
1649779050000|2022-04-12 15:57:30|14159.7|14158.7|14160.8|14159.8|14162.1|14161.1|14159.2|14158.2|60
1649779060000|2022-04-12 15:57:40|14160.7|14159.7|14162.3|14161.3|14163.7|14162.7|14160.6|14159.6|109
1649779070000|2022-04-12 15:57:50|14162.5|14161.5|14165.8|14164.8|14166.5|14165.5|14162.5|14161.5|110
1649779080000|2022-04-12 15:58:00|14165.7|14164.7|14161.1|14160.1|14166.8|14165.8|14160.2|14159.2|132
1649779090000|2022-04-12 15:58:10|14161|14160|14154.6|14153.6|14161|14160|14154.1|14153.1|196
1649779100000|2022-04-12 15:58:20|14154.5|14153.5|14153.2|14152.2|14156|14155|14152.5|14151.5|169
1649779110000|2022-04-12 15:58:30|14153.1|14152.1|14152.8|14151.8|14157|14156|14152.5|14151.5|113
1649779120000|2022-04-12 15:58:40|14152.7|14151.7|14149|14148|14153|14152|14148.7|14147.7|151
1649779130000|2022-04-12 15:58:50|14149.1|14148.1|14147.2|14146.2|14151.2|14150.2|14145.5|14144.5|359
1649779140000|2022-04-12 15:59:00|14148|14147|14146.2|14145.2|14153.5|14152.5|14146|14145|230
1649779150000|2022-04-12 15:59:10|14146|14145|14143.3|14142.3|14146|14145|14140.6|14139.6|331
1649779160000|2022-04-12 15:59:20|14143.5|14142.5|14149|14148|14149|14148|14141.3|14140.3|208
1649779170000|2022-04-12 15:59:30|14149.1|14148.1|14151|14150|14151.1|14150.1|14147.6|14146.6|142
1649779180000|2022-04-12 15:59:40|14150.8|14149.8|14148.5|14147.5|14151.3|14150.3|14148.1|14147.1|61
1649779190000|2022-04-12 15:59:50|14148.7|14147.7|14151.6|14150.6|14151.7|14150.7|14147.6|14146.6|61
1649779200000|2022-04-12 16:00:00|14152.2|14151.2|14149.6|14148.6|14152.7|14151.7|14149|14148|126
1649779210000|2022-04-12 16:00:10|14149.3|14148.3|14147.3|14146.3|14151.5|14150.5|14145.6|14144.6|131
1649779220000|2022-04-12 16:00:20|14147.2|14146.2|14150.1|14149.1|14151.8|14150.8|14146.3|14145.3|97
1649779230000|2022-04-12 16:00:30|14150.3|14149.3|14145.1|14144.1|14151.1|14150.1|14144.7|14143.7|114
1649779240000|2022-04-12 16:00:40|14145.3|14144.3|14142.8|14141.8|14146.2|14145.2|14142.6|14141.6|124
1649779250000|2022-04-12 16:00:50|14143.6|14142.6|14143.8|14142.8|14144.8|14143.8|14138.2|14137.2|199
1649779260000|2022-04-12 16:01:00|14144.1|14143.1|14143.8|14142.8|14146.7|14145.7|14142.3|14141.3|62
1649779270000|2022-04-12 16:01:10|14144|14143|14146.6|14145.6|14147|14146|14143.6|14142.6|46
1649779280000|2022-04-12 16:01:20|14146.5|14145.5|14144.6|14143.6|14147.5|14146.5|14143.3|14142.3|61
1649779290000|2022-04-12 16:01:30|14144.7|14143.7|14146.2|14145.2|14147.1|14146.1|14144|14143|67
1649779300000|2022-04-12 16:01:40|14146.3|14145.3|14145.6|14144.6|14149|14148|14144.6|14143.6|73
1649779310000|2022-04-12 16:01:50|14145.7|14144.7|14145.7|14144.7|14147|14146|14144.8|14143.8|33
1649779320000|2022-04-12 16:02:00|14147|14146|14143.5|14142.5|14147.1|14146.1|14142.3|14141.3|95
1649779330000|2022-04-12 16:02:10|14142.8|14141.8|14146.1|14145.1|14146.7|14145.7|14142.8|14141.8|49
1649779340000|2022-04-12 16:02:20|14146|14145|14147.3|14146.3|14148.1|14147.1|14145.5|14144.5|38
1649779350000|2022-04-12 16:02:30|14147.2|14146.2|14148.3|14147.3|14149.7|14148.7|14147.2|14146.2|70
1649779360000|2022-04-12 16:02:40|14148.2|14147.2|14151.8|14150.8|14152.3|14151.3|14147.3|14146.3|103
1649779370000|2022-04-12 16:02:50|14151.7|14150.7|14145.8|14144.8|14151.8|14150.8|14144.8|14143.8|83
1649779380000|2022-04-12 16:03:00|14145.7|14144.7|14139.1|14138.1|14145.7|14144.7|14138|14137|112
1649779390000|2022-04-12 16:03:10|14139.2|14138.2|14140.8|14139.8|14144.2|14143.2|14139|14138|88
1649779400000|2022-04-12 16:03:20|14141|14140|14141.5|14140.5|14141.6|14140.6|14138.7|14137.7|121
1649779410000|2022-04-12 16:03:30|14141.3|14140.3|14134.7|14133.7|14141.6|14140.6|14134.5|14133.5|284
1649779420000|2022-04-12 16:03:40|14134.8|14133.8|14134.8|14133.8|14138.1|14137.1|14134.3|14133.3|198
1649779430000|2022-04-12 16:03:50|14134.7|14133.7|14136.7|14135.7|14137.2|14136.2|14134.7|14133.7|65
1649779440000|2022-04-12 16:04:00|14136.8|14135.8|14132.1|14131.1|14137.8|14136.8|14131.2|14130.2|232
1649779450000|2022-04-12 16:04:10|14132.2|14131.2|14132.8|14131.8|14133.5|14132.5|14130.5|14129.5|188
1649779460000|2022-04-12 16:04:20|14133|14132|14136.5|14135.5|14136.5|14135.5|14130.8|14129.8|150
1649779470000|2022-04-12 16:04:30|14136.3|14135.3|14135.6|14134.6|14136.5|14135.5|14133.2|14132.2|73
1649779480000|2022-04-12 16:04:40|14136|14135|14132.6|14131.6|14137.2|14136.2|14131.3|14130.3|151
1649779490000|2022-04-12 16:04:50|14132.7|14131.7|14134.5|14133.5|14134.6|14133.6|14132.1|14131.1|109
1649779500000|2022-04-12 16:05:00|14134.6|14133.6|14131.8|14130.8|14136.5|14135.5|14129.3|14128.3|179
1649779510000|2022-04-12 16:05:10|14131.7|14130.7|14135.6|14134.6|14135.6|14134.6|14130.3|14129.3|88
1649779520000|2022-04-12 16:05:20|14135.5|14134.5|14137.5|14136.5|14137.8|14136.8|14133.6|14132.6|142
1649779530000|2022-04-12 16:05:30|14137.6|14136.6|14134.2|14133.2|14138.2|14137.2|14132.8|14131.8|150
1649779540000|2022-04-12 16:05:40|14133.7|14132.7|14133.2|14132.2|14134.3|14133.3|14132.2|14131.2|59
1649779550000|2022-04-12 16:05:50|14133.5|14132.5|14135.1|14134.1|14135.1|14134.1|14131.2|14130.2|52
1649779560000|2022-04-12 16:06:00|14135|14134|14135.5|14134.5|14136.5|14135.5|14133|14132|116
1649779570000|2022-04-12 16:06:10|14135.3|14134.3|14131.3|14130.3|14135.5|14134.5|14130.7|14129.7|88
1649779580000|2022-04-12 16:06:20|14131.5|14130.5|14129.5|14128.5|14131.5|14130.5|14129.1|14128.1|85
1649779590000|2022-04-12 16:06:30|14129.3|14128.3|14125.8|14124.8|14130.8|14129.8|14124|14123|384
1649779600000|2022-04-12 16:06:40|14125.5|14124.5|14127.8|14126.8|14128.6|14127.6|14124.7|14123.7|118
1649779610000|2022-04-12 16:06:50|14127.7|14126.7|14127.2|14126.2|14127.8|14126.8|14124.5|14123.5|64
1649779620000|2022-04-12 16:07:00|14127.1|14126.1|14118.5|14117.5|14127.1|14126.1|14117.7|14116.7|335
1649779630000|2022-04-12 16:07:10|14118.3|14117.3|14118.2|14117.2|14119.2|14118.2|14115.3|14114.3|343
1649779640000|2022-04-12 16:07:20|14118.1|14117.1|14115.2|14114.2|14118.3|14117.3|14114.1|14113.1|240
1649779650000|2022-04-12 16:07:30|14115.3|14114.3|14109.3|14108.3|14116.7|14115.7|14109.3|14108.3|400
1649779660000|2022-04-12 16:07:40|14110|14109|14112|14111|14116.2|14115.2|14107.3|14106.3|430
1649779670000|2022-04-12 16:07:50|14111.5|14110.5|14113|14112|14113.2|14112.2|14108|14107|175
1649779680000|2022-04-12 16:08:00|14113.1|14112.1|14104.3|14103.3|14115.2|14114.2|14101.8|14100.8|394
1649779690000|2022-04-12 16:08:10|14104.2|14103.2|14107.3|14106.3|14107.5|14106.5|14099.8|14098.8|279
1649779700000|2022-04-12 16:08:20|14107.5|14106.5|14111.1|14110.1|14112|14111|14106.8|14105.8|156
1649779710000|2022-04-12 16:08:30|14111.3|14110.3|14112.6|14111.6|14113.5|14112.5|14108.8|14107.8|114
1649779720000|2022-04-12 16:08:40|14113|14112|14113.1|14112.1|14113.7|14112.7|14110.6|14109.6|102
1649779730000|2022-04-12 16:08:50|14113.2|14112.2|14113|14112|14113.7|14112.7|14109.5|14108.5|84
1649779740000|2022-04-12 16:09:00|14112.6|14111.6|14112.6|14111.6|14114.1|14113.1|14111|14110|118
1649779750000|2022-04-12 16:09:10|14113.1|14112.1|14109.6|14108.6|14113.8|14112.8|14107.7|14106.7|93
1649779760000|2022-04-12 16:09:20|14109.8|14108.8|14105.5|14104.5|14110|14109|14103.7|14102.7|157
1649779770000|2022-04-12 16:09:30|14105.3|14104.3|14109.6|14108.6|14110.1|14109.1|14105|14104|154
1649779780000|2022-04-12 16:09:40|14109.5|14108.5|14113.6|14112.6|14114.1|14113.1|14108.3|14107.3|113
1649779790000|2022-04-12 16:09:50|14113.5|14112.5|14112|14111|14113.5|14112.5|14109.8|14108.8|73
1649779800000|2022-04-12 16:10:00|14111.8|14110.8|14113.6|14112.6|14114|14113|14110.1|14109.1|122
1649779810000|2022-04-12 16:10:10|14113.5|14112.5|14106.8|14105.8|14113.6|14112.6|14106.6|14105.6|133
1649779820000|2022-04-12 16:10:20|14105.8|14104.8|14105.3|14104.3|14105.8|14104.8|14102.7|14101.7|124
1649779830000|2022-04-12 16:10:30|14105.2|14104.2|14103.8|14102.8|14105.6|14104.6|14103.2|14102.2|52
1649779840000|2022-04-12 16:10:40|14103.6|14102.6|14106.2|14105.2|14107.6|14106.6|14101.7|14100.7|123
1649779850000|2022-04-12 16:10:50|14106.7|14105.7|14109|14108|14110.7|14109.7|14106.3|14105.3|140
1649779860000|2022-04-12 16:11:00|14108.7|14107.7|14099.5|14098.5|14109|14108|14099|14098|257
1649779870000|2022-04-12 16:11:10|14099.3|14098.3|14103.1|14102.1|14104.8|14103.8|14099.3|14098.3|143
1649779880000|2022-04-12 16:11:20|14103.2|14102.2|14104.1|14103.1|14105|14104|14102.7|14101.7|76
1649779890000|2022-04-12 16:11:30|14104.2|14103.2|14105.2|14104.2|14109.7|14108.7|14103.6|14102.6|149
1649779900000|2022-04-12 16:11:40|14105|14104|14105.3|14104.3|14106.3|14105.3|14104.5|14103.5|70
1649779910000|2022-04-12 16:11:50|14105.1|14104.1|14102.6|14101.6|14105.1|14104.1|14100.7|14099.7|89
1649779920000|2022-04-12 16:12:00|14102.2|14101.2|14101.5|14100.5|14105.3|14104.3|14097.2|14096.2|215
1649779930000|2022-04-12 16:12:10|14101.3|14100.3|14100.2|14099.2|14103.7|14102.7|14099.2|14098.2|158
1649779940000|2022-04-12 16:12:20|14100.3|14099.3|14104.6|14103.6|14104.6|14103.6|14100.1|14099.1|179
1649779950000|2022-04-12 16:12:30|14104.5|14103.5|14103.1|14102.1|14106.7|14105.7|14102.7|14101.7|100
1649779960000|2022-04-12 16:12:40|14103|14102|14101.8|14100.8|14104.5|14103.5|14101.2|14100.2|68
1649779970000|2022-04-12 16:12:50|14101.7|14100.7|14102.6|14101.6|14103.6|14102.6|14100.5|14099.5|54
1649779980000|2022-04-12 16:13:00|14102.3|14101.3|14099.1|14098.1|14104|14103|14098.1|14097.1|147
1649779990000|2022-04-12 16:13:10|14099.2|14098.2|14098|14097|14099.8|14098.8|14095.2|14094.2|192
1649780000000|2022-04-12 16:13:20|14097.8|14096.8|14099.6|14098.6|14103|14102|14097.8|14096.8|142
1649780010000|2022-04-12 16:13:30|14099.5|14098.5|14103.5|14102.5|14103.5|14102.5|14099.2|14098.2|83
1649780020000|2022-04-12 16:13:40|14103.3|14102.3|14104|14103|14104.7|14103.7|14102|14101|87
1649780030000|2022-04-12 16:13:50|14103.7|14102.7|14106|14105|14106.5|14105.5|14103.6|14102.6|142
1649780040000|2022-04-12 16:14:00|14106.1|14105.1|14105.5|14104.5|14108.5|14107.5|14105.1|14104.1|163
1649780050000|2022-04-12 16:14:10|14105.6|14104.6|14107.6|14106.6|14108.7|14107.7|14105.1|14104.1|98
1649780060000|2022-04-12 16:14:20|14107.5|14106.5|14097.7|14096.7|14108.1|14107.1|14097.5|14096.5|334
1649780070000|2022-04-12 16:14:30|14097.6|14096.6|14096.1|14095.1|14097.7|14096.7|14093.6|14092.6|353
1649780080000|2022-04-12 16:14:40|14096.3|14095.3|14101.1|14100.1|14101.3|14100.3|14095.5|14094.5|140
1649780090000|2022-04-12 16:14:50|14101.2|14100.2|14108.3|14107.3|14108.6|14107.6|14097.8|14096.8|316
1649780100000|2022-04-12 16:15:00|14108.1|14107.1|14103.8|14102.8|14110|14109|14102.1|14101.1|243
1649780110000|2022-04-12 16:15:10|14104.2|14103.2|14108.1|14107.1|14108.7|14107.7|14103.6|14102.6|201
1649780120000|2022-04-12 16:15:20|14107.8|14106.8|14103.1|14102.1|14107.8|14106.8|14102.2|14101.2|152
1649780130000|2022-04-12 16:15:30|14102.1|14101.1|14100.1|14099.1|14102.6|14101.6|14097|14096|158
1649780140000|2022-04-12 16:15:40|14100.6|14099.6|14103.8|14102.8|14105.3|14104.3|14098.1|14097.1|118
1649780150000|2022-04-12 16:15:50|14104.3|14103.3|14112.8|14111.8|14113|14112|14104.1|14103.1|315
1649780160000|2022-04-12 16:16:00|14112.6|14111.6|14113.6|14112.6|14114.1|14113.1|14109.2|14108.2|181
1649780170000|2022-04-12 16:16:10|14113.7|14112.7|14116.8|14115.8|14117.8|14116.8|14111.8|14110.8|245
1649780180000|2022-04-12 16:16:20|14116.7|14115.7|14118.1|14117.1|14120.5|14119.5|14116.7|14115.7|321
1649780190000|2022-04-12 16:16:30|14118.6|14117.6|14117.6|14116.6|14118.6|14117.6|14113.3|14112.3|246
1649780200000|2022-04-12 16:16:40|14116.8|14115.8|14120|14119|14120.5|14119.5|14116.8|14115.8|222
1649780210000|2022-04-12 16:16:50|14120.6|14119.6|14119.3|14118.3|14121|14120|14117.6|14116.6|219
1649780220000|2022-04-12 16:17:00|14119.6|14118.6|14123.3|14122.3|14123.3|14122.3|14117.5|14116.5|340
1649780230000|2022-04-12 16:17:10|14123.2|14122.2|14121.5|14120.5|14123.2|14122.2|14120.8|14119.8|126
1649780240000|2022-04-12 16:17:20|14121.6|14120.6|14124.8|14123.8|14126|14125|14120.8|14119.8|222
1649780250000|2022-04-12 16:17:30|14124.7|14123.7|14125|14124|14125.1|14124.1|14118.8|14117.8|263
1649780260000|2022-04-12 16:17:40|14126.2|14125.2|14135.2|14134.2|14140.5|14139.5|14126.2|14125.2|576
1649780270000|2022-04-12 16:17:50|14134.8|14133.8|14141.3|14140.3|14141.5|14140.5|14134|14133|402
1649780280000|2022-04-12 16:18:00|14140.6|14139.6|14146.6|14145.6|14153.6|14152.6|14139.1|14138.1|984
1649780290000|2022-04-12 16:18:10|14146.8|14145.8|14143.7|14142.7|14147.2|14146.2|14142.6|14141.6|279
1649780300000|2022-04-12 16:18:20|14143.6|14142.6|14144.6|14143.6|14144.8|14143.8|14141.7|14140.7|122
1649780310000|2022-04-12 16:18:30|14144.3|14143.3|14143.8|14142.8|14144.8|14143.8|14142.1|14141.1|92
1649780320000|2022-04-12 16:18:40|14144|14143|14140.8|14139.8|14145.6|14144.6|14140.8|14139.8|151
1649780330000|2022-04-12 16:18:50|14141.1|14140.1|14141.1|14140.1|14142.2|14141.2|14139.5|14138.5|104
1649780340000|2022-04-12 16:19:00|14140.8|14139.8|14132.8|14131.8|14141.8|14140.8|14132|14131|285
1649780350000|2022-04-12 16:19:10|14132.7|14131.7|14136.8|14135.8|14137.3|14136.3|14132.3|14131.3|137
1649780360000|2022-04-12 16:19:20|14137.1|14136.1|14137.8|14136.8|14141|14140|14136.7|14135.7|134
1649780370000|2022-04-12 16:19:30|14138.1|14137.1|14140.2|14139.2|14140.2|14139.2|14135.8|14134.8|79
1649780380000|2022-04-12 16:19:40|14140.1|14139.1|14134.8|14133.8|14140.3|14139.3|14134.3|14133.3|64
1649780390000|2022-04-12 16:19:50|14135.1|14134.1|14130.7|14129.7|14135.3|14134.3|14129.8|14128.8|154
1649780400000|2022-04-12 16:20:00|14130.8|14129.8|14129.6|14128.6|14131|14130|14123.8|14122.8|206
1649780410000|2022-04-12 16:20:10|14130|14129|14115.1|14114.1|14130.1|14129.1|14112.8|14111.8|547
1649780420000|2022-04-12 16:20:20|14115.5|14114.5|14117.5|14116.5|14118.8|14117.8|14108.3|14107.3|496
1649780430000|2022-04-12 16:20:30|14117.2|14116.2|14116.8|14115.8|14118.7|14117.7|14115.6|14114.6|137
1649780440000|2022-04-12 16:20:40|14116.7|14115.7|14115.2|14114.2|14118.6|14117.6|14113.3|14112.3|99
1649780450000|2022-04-12 16:20:50|14114|14113|14116.8|14115.8|14117|14116|14113.6|14112.6|98
1649780460000|2022-04-12 16:21:00|14116.3|14115.3|14115.8|14114.8|14118.6|14117.6|14114.6|14113.6|121
1649780470000|2022-04-12 16:21:10|14116|14115|14114.8|14113.8|14117.1|14116.1|14113.8|14112.8|83
1649780480000|2022-04-12 16:21:20|14114.6|14113.6|14115.6|14114.6|14115.7|14114.7|14112.6|14111.6|90
1649780490000|2022-04-12 16:21:30|14115.1|14114.1|14117.8|14116.8|14121.8|14120.8|14114.6|14113.6|248
1649780500000|2022-04-12 16:21:40|14117.7|14116.7|14118.6|14117.6|14121.3|14120.3|14117.2|14116.2|93
1649780510000|2022-04-12 16:21:50|14118.1|14117.1|14116.8|14115.8|14118.6|14117.6|14114.7|14113.7|133
1649780520000|2022-04-12 16:22:00|14116.7|14115.7|14119.7|14118.7|14121|14120|14116.6|14115.6|95
1649780530000|2022-04-12 16:22:10|14119.5|14118.5|14117.3|14116.3|14121.3|14120.3|14115.3|14114.3|100
1649780540000|2022-04-12 16:22:20|14117.6|14116.6|14116.8|14115.8|14118.7|14117.7|14115.2|14114.2|123
1649780550000|2022-04-12 16:22:30|14117.2|14116.2|14115.6|14114.6|14120.2|14119.2|14114.8|14113.8|78
1649780560000|2022-04-12 16:22:40|14115.5|14114.5|14116.6|14115.6|14118.1|14117.1|14115.2|14114.2|41
1649780570000|2022-04-12 16:22:50|14116.7|14115.7|14117.3|14116.3|14120.1|14119.1|14116.1|14115.1|118
1649780580000|2022-04-12 16:23:00|14118.1|14117.1|14110.7|14109.7|14118.1|14117.1|14108.7|14107.7|276
1649780590000|2022-04-12 16:23:10|14110.3|14109.3|14108.5|14107.5|14111.6|14110.6|14107.5|14106.5|109
1649780600000|2022-04-12 16:23:20|14108.3|14107.3|14107.1|14106.1|14109.7|14108.7|14106.7|14105.7|113
1649780610000|2022-04-12 16:23:30|14106.7|14105.7|14097.5|14096.5|14107.2|14106.2|14097.1|14096.1|327
1649780620000|2022-04-12 16:23:40|14097.6|14096.6|14101.7|14100.7|14101.7|14100.7|14095.5|14094.5|288
1649780630000|2022-04-12 16:23:50|14102.1|14101.1|14103.7|14102.7|14105.3|14104.3|14102|14101|115
1649780640000|2022-04-12 16:24:00|14103.8|14102.8|14101.1|14100.1|14104.8|14103.8|14100.3|14099.3|132
1649780650000|2022-04-12 16:24:10|14101.2|14100.2|14097.6|14096.6|14101.6|14100.6|14097.1|14096.1|125
1649780660000|2022-04-12 16:24:20|14097.3|14096.3|14093.3|14092.3|14098.8|14097.8|14091.8|14090.8|317
1649780670000|2022-04-12 16:24:30|14093.2|14092.2|14097.3|14096.3|14098|14097|14091.5|14090.5|163
1649780680000|2022-04-12 16:24:40|14097.5|14096.5|14094.1|14093.1|14099.2|14098.2|14092.1|14091.1|153
1649780690000|2022-04-12 16:24:50|14093.7|14092.7|14094.5|14093.5|14095.5|14094.5|14091|14090|305
1649780700000|2022-04-12 16:25:00|14094.2|14093.2|14085.2|14084.2|14094.2|14093.2|14080.7|14079.7|801
1649780710000|2022-04-12 16:25:10|14085.8|14084.8|14076.8|14075.8|14087.5|14086.5|14075|14074|554
1649780720000|2022-04-12 16:25:20|14077.3|14076.3|14075.2|14074.2|14077.3|14076.3|14070.1|14069.1|377
1649780730000|2022-04-12 16:25:30|14075.3|14074.3|14082|14081|14082.5|14081.5|14074|14073|301
1649780740000|2022-04-12 16:25:40|14081.6|14080.6|14082.5|14081.5|14082.6|14081.6|14078.6|14077.6|183
1649780750000|2022-04-12 16:25:50|14082.8|14081.8|14077.6|14076.6|14083.2|14082.2|14075.7|14074.7|199
1649780760000|2022-04-12 16:26:00|14077.8|14076.8|14072.5|14071.5|14077.8|14076.8|14071.5|14070.5|258
1649780770000|2022-04-12 16:26:10|14072.3|14071.3|14071.2|14070.2|14074.5|14073.5|14071|14070|195
1649780780000|2022-04-12 16:26:20|14070.6|14069.6|14064.7|14063.7|14071.6|14070.6|14063.7|14062.7|352
1649780790000|2022-04-12 16:26:30|14065.1|14064.1|14070.3|14069.3|14071.8|14070.8|14063.8|14062.8|312
1649780800000|2022-04-12 16:26:40|14071.3|14070.3|14071|14070|14074.1|14073.1|14069.7|14068.7|159
1649780810000|2022-04-12 16:26:50|14070.8|14069.8|14065.7|14064.7|14071.3|14070.3|14065.2|14064.2|166
1649780820000|2022-04-12 16:27:00|14065.8|14064.8|14068.7|14067.7|14069.1|14068.1|14063|14062|224
1649780830000|2022-04-12 16:27:10|14068.8|14067.8|14071.7|14070.7|14072|14071|14068|14067|192
1649780840000|2022-04-12 16:27:20|14071.2|14070.2|14069.1|14068.1|14071.5|14070.5|14068.7|14067.7|78
1649780850000|2022-04-12 16:27:30|14068.6|14067.6|14069|14068|14070.1|14069.1|14067|14066|135
1649780860000|2022-04-12 16:27:40|14068.8|14067.8|14071.5|14070.5|14071.5|14070.5|14068.1|14067.1|83
1649780870000|2022-04-12 16:27:50|14070.8|14069.8|14071.2|14070.2|14073|14072|14070.6|14069.6|160
1649780880000|2022-04-12 16:28:00|14071.6|14070.6|14074.1|14073.1|14076|14075|14071.6|14070.6|272
1649780890000|2022-04-12 16:28:10|14074|14073|14073.3|14072.3|14074.7|14073.7|14069.7|14068.7|115
1649780900000|2022-04-12 16:28:20|14073.2|14072.2|14073.8|14072.8|14075.1|14074.1|14072.6|14071.6|117
1649780910000|2022-04-12 16:28:30|14074.1|14073.1|14072.3|14071.3|14074.6|14073.6|14069.7|14068.7|109
1649780920000|2022-04-12 16:28:40|14072.1|14071.1|14073.1|14072.1|14078.7|14077.7|14072.1|14071.1|218
1649780930000|2022-04-12 16:28:50|14073|14072|14073.8|14072.8|14074.3|14073.3|14071|14070|195
1649780940000|2022-04-12 16:29:00|14074.2|14073.2|14071.8|14070.8|14078.7|14077.7|14071.8|14070.8|165
1649780950000|2022-04-12 16:29:10|14072.3|14071.3|14074.8|14073.8|14074.8|14073.8|14069.5|14068.5|132
1649780960000|2022-04-12 16:29:20|14075|14074|14074.5|14073.5|14075.1|14074.1|14070.5|14069.5|78
1649780970000|2022-04-12 16:29:30|14074.3|14073.3|14075.5|14074.5|14077.8|14076.8|14074.3|14073.3|142
1649780980000|2022-04-12 16:29:40|14075.6|14074.6|14073.7|14072.7|14077.1|14076.1|14073|14072|109
1649780990000|2022-04-12 16:29:50|14073.6|14072.6|14072.6|14071.6|14074.1|14073.1|14071.5|14070.5|73
1649781000000|2022-04-12 16:30:00|14072.2|14071.2|14079.2|14078.2|14081.3|14080.3|14068.6|14067.6|391
1649781010000|2022-04-12 16:30:10|14079.5|14078.5|14071|14070|14080.1|14079.1|14069.2|14068.2|186
1649781020000|2022-04-12 16:30:20|14070.8|14069.8|14073.3|14072.3|14074.1|14073.1|14070.1|14069.1|101
1649781030000|2022-04-12 16:30:30|14073|14072|14071.8|14070.8|14075.1|14074.1|14071.2|14070.2|119
1649781040000|2022-04-12 16:30:40|14073.1|14072.1|14072.8|14071.8|14075.2|14074.2|14071.6|14070.6|59
1649781050000|2022-04-12 16:30:50|14073.1|14072.1|14073.2|14072.2|14074.7|14073.7|14072.3|14071.3|63
1649781060000|2022-04-12 16:31:00|14073.3|14072.3|14077.6|14076.6|14080|14079|14072.8|14071.8|131
1649781070000|2022-04-12 16:31:10|14078.6|14077.6|14075|14074|14078.8|14077.8|14073.3|14072.3|62
1649781080000|2022-04-12 16:31:20|14075.3|14074.3|14084.3|14083.3|14086|14085|14075.3|14074.3|278
1649781090000|2022-04-12 16:31:30|14084.5|14083.5|14082.1|14081.1|14084.7|14083.7|14081|14080|75
1649781100000|2022-04-12 16:31:40|14081.8|14080.8|14081|14080|14083.8|14082.8|14080|14079|92
1649781110000|2022-04-12 16:31:50|14080.8|14079.8|14079.8|14078.8|14081.8|14080.8|14079.1|14078.1|148
1649781120000|2022-04-12 16:32:00|14080.1|14079.1|14069.7|14068.7|14080.2|14079.2|14069.1|14068.1|258
1649781130000|2022-04-12 16:32:10|14069.5|14068.5|14070|14069|14071.3|14070.3|14066.5|14065.5|215
1649781140000|2022-04-12 16:32:20|14069.7|14068.7|14072.8|14071.8|14074.1|14073.1|14068.3|14067.3|164
1649781150000|2022-04-12 16:32:30|14073.1|14072.1|14079|14078|14081.8|14080.8|14072|14071|217
1649781160000|2022-04-12 16:32:40|14078.7|14077.7|14075.2|14074.2|14079.8|14078.8|14074.6|14073.6|92
1649781170000|2022-04-12 16:32:50|14075.1|14074.1|14074.2|14073.2|14075.1|14074.1|14072.6|14071.6|99
1649781180000|2022-04-12 16:33:00|14074.1|14073.1|14078.6|14077.6|14080.7|14079.7|14073.2|14072.2|106
1649781190000|2022-04-12 16:33:10|14079.1|14078.1|14082.3|14081.3|14083|14082|14079|14078|126
1649781200000|2022-04-12 16:33:20|14083|14082|14083|14082|14085.1|14084.1|14080.8|14079.8|151
1649781210000|2022-04-12 16:33:30|14082.2|14081.2|14076.7|14075.7|14086.5|14085.5|14075.8|14074.8|300
1649781220000|2022-04-12 16:33:40|14076.2|14075.2|14076.6|14075.6|14077.5|14076.5|14074.1|14073.1|95
1649781230000|2022-04-12 16:33:50|14076.7|14075.7|14074.8|14073.8|14077.5|14076.5|14074.1|14073.1|57
1649781240000|2022-04-12 16:34:00|14074.1|14073.1|14077|14076|14077.8|14076.8|14072.2|14071.2|118
1649781250000|2022-04-12 16:34:10|14076.8|14075.8|14080.1|14079.1|14083.2|14082.2|14075.3|14074.3|207
1649781260000|2022-04-12 16:34:20|14079.8|14078.8|14080.6|14079.6|14081|14080|14078.3|14077.3|78
1649781270000|2022-04-12 16:34:30|14080.7|14079.7|14079.6|14078.6|14081.3|14080.3|14077.3|14076.3|95
1649781280000|2022-04-12 16:34:40|14079.3|14078.3|14074.7|14073.7|14079.6|14078.6|14072.8|14071.8|162
1649781290000|2022-04-12 16:34:50|14073.5|14072.5|14069.8|14068.8|14075.1|14074.1|14069.6|14068.6|152
1649781300000|2022-04-12 16:35:00|14070|14069|14077.2|14076.2|14078.7|14077.7|14067.8|14066.8|201
1649781310000|2022-04-12 16:35:10|14076.2|14075.2|14079.1|14078.1|14079.8|14078.8|14074.2|14073.2|130
1649781320000|2022-04-12 16:35:20|14079|14078|14080.6|14079.6|14082.1|14081.1|14078.1|14077.1|167
1649781330000|2022-04-12 16:35:30|14079.3|14078.3|14087.1|14086.1|14090.2|14089.2|14079.3|14078.3|313
1649781340000|2022-04-12 16:35:40|14087|14086|14086.3|14085.3|14089.3|14088.3|14085|14084|182
1649781350000|2022-04-12 16:35:50|14086.5|14085.5|14083.3|14082.3|14086.5|14085.5|14081.8|14080.8|118
1649781360000|2022-04-12 16:36:00|14083.2|14082.2|14076|14075|14083.2|14082.2|14074.3|14073.3|255
1649781370000|2022-04-12 16:36:10|14075.8|14074.8|14073.1|14072.1|14075.8|14074.8|14070.7|14069.7|260
1649781380000|2022-04-12 16:36:20|14073.3|14072.3|14077.3|14076.3|14077.6|14076.6|14072.7|14071.7|103
1649781390000|2022-04-12 16:36:30|14076.8|14075.8|14078.7|14077.7|14081|14080|14074.8|14073.8|109
1649781400000|2022-04-12 16:36:40|14078.5|14077.5|14081.6|14080.6|14082.8|14081.8|14078.1|14077.1|69
1649781410000|2022-04-12 16:36:50|14081.7|14080.7|14087.3|14086.3|14088.1|14087.1|14081.6|14080.6|140
1649781420000|2022-04-12 16:37:00|14088.2|14087.2|14087|14086|14088.7|14087.7|14084.3|14083.3|121
1649781430000|2022-04-12 16:37:10|14087.1|14086.1|14083.3|14082.3|14087.3|14086.3|14082.1|14081.1|47
1649781440000|2022-04-12 16:37:20|14084.2|14083.2|14087|14086|14088.5|14087.5|14083.6|14082.6|79
1649781450000|2022-04-12 16:37:30|14086.2|14085.2|14082.8|14081.8|14088|14087|14082.5|14081.5|68
1649781460000|2022-04-12 16:37:40|14082.6|14081.6|14084.3|14083.3|14086.3|14085.3|14082.5|14081.5|103
1649781470000|2022-04-12 16:37:50|14084.2|14083.2|14087.2|14086.2|14088.2|14087.2|14084.1|14083.1|78
1649781480000|2022-04-12 16:38:00|14087.3|14086.3|14085.1|14084.1|14087.8|14086.8|14083.7|14082.7|72
1649781490000|2022-04-12 16:38:10|14084.8|14083.8|14084.8|14083.8|14087.1|14086.1|14084.1|14083.1|43
1649781500000|2022-04-12 16:38:20|14084.6|14083.6|14081.6|14080.6|14085.8|14084.8|14080.7|14079.7|87
1649781510000|2022-04-12 16:38:30|14081|14080|14083.3|14082.3|14083.5|14082.5|14079.7|14078.7|85
1649781520000|2022-04-12 16:38:40|14083.1|14082.1|14086.1|14085.1|14090.1|14089.1|14082.5|14081.5|195
1649781530000|2022-04-12 16:38:50|14086|14085|14085.8|14084.8|14087.3|14086.3|14084.1|14083.1|99
1649781540000|2022-04-12 16:39:00|14085.7|14084.7|14083.6|14082.6|14087.2|14086.2|14083.1|14082.1|99
1649781550000|2022-04-12 16:39:10|14083.3|14082.3|14082.8|14081.8|14084.6|14083.6|14080.1|14079.1|85
1649781560000|2022-04-12 16:39:20|14082.3|14081.3|14084.6|14083.6|14086.5|14085.5|14081.8|14080.8|54
1649781570000|2022-04-12 16:39:30|14084.5|14083.5|14085.1|14084.1|14086.1|14085.1|14083.8|14082.8|38
1649781580000|2022-04-12 16:39:40|14085|14084|14082.1|14081.1|14086.2|14085.2|14081.6|14080.6|74
1649781590000|2022-04-12 16:39:50|14081.6|14080.6|14081.6|14080.6|14083.5|14082.5|14081|14080|85
1649781600000|2022-04-12 16:40:00|14081.7|14080.7|14081|14080|14086.1|14085.1|14079.2|14078.2|159
1649781610000|2022-04-12 16:40:10|14080.3|14079.3|14076.2|14075.2|14083.7|14082.7|14075.7|14074.7|144
1649781620000|2022-04-12 16:40:20|14076.6|14075.6|14074.5|14073.5|14078.7|14077.7|14074.3|14073.3|60
1649781630000|2022-04-12 16:40:30|14074.6|14073.6|14071.6|14070.6|14074.6|14073.6|14070.1|14069.1|199
1649781640000|2022-04-12 16:40:40|14071.5|14070.5|14073.5|14072.5|14076.7|14075.7|14071.1|14070.1|102
1649781650000|2022-04-12 16:40:50|14073.6|14072.6|14082.2|14081.2|14083.1|14082.1|14072.8|14071.8|114
1649781660000|2022-04-12 16:41:00|14082.1|14081.1|14085|14084|14085.7|14084.7|14078|14077|104
1649781670000|2022-04-12 16:41:10|14085.1|14084.1|14084.2|14083.2|14085.2|14084.2|14081.1|14080.1|66
1649781680000|2022-04-12 16:41:20|14084.8|14083.8|14091.1|14090.1|14093.1|14092.1|14084.8|14083.8|340
1649781690000|2022-04-12 16:41:30|14091.5|14090.5|14085.3|14084.3|14092.5|14091.5|14085.2|14084.2|160
1649781700000|2022-04-12 16:41:40|14085.5|14084.5|14092.2|14091.2|14093|14092|14085.5|14084.5|107
1649781710000|2022-04-12 16:41:50|14092.5|14091.5|14091.5|14090.5|14094.7|14093.7|14091.1|14090.1|316
1649781720000|2022-04-12 16:42:00|14091.7|14090.7|14088.2|14087.2|14091.7|14090.7|14084.7|14083.7|164
1649781730000|2022-04-12 16:42:10|14087.3|14086.3|14084.8|14083.8|14087.3|14086.3|14081.6|14080.6|138
1649781740000|2022-04-12 16:42:20|14085.2|14084.2|14087.2|14086.2|14088.6|14087.6|14083.2|14082.2|61
1649781750000|2022-04-12 16:42:30|14087.3|14086.3|14084.7|14083.7|14087.8|14086.8|14083.3|14082.3|105
1649781760000|2022-04-12 16:42:40|14084.6|14083.6|14080.7|14079.7|14085|14084|14079.6|14078.6|177
1649781770000|2022-04-12 16:42:50|14081.7|14080.7|14074.2|14073.2|14083.1|14082.1|14073.8|14072.8|203
1649781780000|2022-04-12 16:43:00|14073.7|14072.7|14071.5|14070.5|14074.5|14073.5|14067|14066|415
1649781790000|2022-04-12 16:43:10|14071.7|14070.7|14083.7|14082.7|14084.2|14083.2|14071.5|14070.5|492
1649781800000|2022-04-12 16:43:20|14084.2|14083.2|14078.2|14077.2|14085.8|14084.8|14078.1|14077.1|147
1649781810000|2022-04-12 16:43:30|14078.5|14077.5|14072.3|14071.3|14080.5|14079.5|14071.8|14070.8|148
1649781820000|2022-04-12 16:43:40|14072.2|14071.2|14079.6|14078.6|14080.5|14079.5|14071|14070|99
1649781830000|2022-04-12 16:43:50|14079.7|14078.7|14079.2|14078.2|14084.1|14083.1|14079.2|14078.2|122
1649781840000|2022-04-12 16:44:00|14078.2|14077.2|14075.7|14074.7|14079.2|14078.2|14073.5|14072.5|193
1649781850000|2022-04-12 16:44:10|14075.8|14074.8|14084.3|14083.3|14084.3|14083.3|14075.5|14074.5|177
1649781860000|2022-04-12 16:44:20|14084.2|14083.2|14081.5|14080.5|14085.3|14084.3|14079.8|14078.8|95
1649781870000|2022-04-12 16:44:30|14080.2|14079.2|14082.3|14081.3|14082.3|14081.3|14078.5|14077.5|37
1649781880000|2022-04-12 16:44:40|14081.7|14080.7|14075.2|14074.2|14081.7|14080.7|14073|14072|153
1649781890000|2022-04-12 16:44:50|14075.1|14074.1|14077.5|14076.5|14077.7|14076.7|14073.7|14072.7|63
1649781900000|2022-04-12 16:45:00|14077.3|14076.3|14080.2|14079.2|14084|14083|14076.6|14075.6|99
1649781910000|2022-04-12 16:45:10|14079.1|14078.1|14081.7|14080.7|14082.7|14081.7|14077.7|14076.7|71
1649781920000|2022-04-12 16:45:20|14081.5|14080.5|14075|14074|14081.5|14080.5|14073|14072|111
1649781930000|2022-04-12 16:45:30|14074.8|14073.8|14080|14079|14080.5|14079.5|14074.3|14073.3|75
1649781940000|2022-04-12 16:45:40|14080.2|14079.2|14078.5|14077.5|14080.8|14079.8|14078.2|14077.2|50
1649781950000|2022-04-12 16:45:50|14076|14075|14072.1|14071.1|14076|14075|14071.7|14070.7|151
1649781960000|2022-04-12 16:46:00|14072|14071|14073.2|14072.2|14073.6|14072.6|14069.8|14068.8|140
1649781970000|2022-04-12 16:46:10|14074.2|14073.2|14072.5|14071.5|14074.2|14073.2|14070.7|14069.7|110
1649781980000|2022-04-12 16:46:20|14072.7|14071.7|14075.5|14074.5|14075.5|14074.5|14070.6|14069.6|74
1649781990000|2022-04-12 16:46:30|14075.3|14074.3|14074.5|14073.5|14075.3|14074.3|14072.6|14071.6|60
1649782000000|2022-04-12 16:46:40|14075|14074|14073.5|14072.5|14075|14074|14072.5|14071.5|61
1649782010000|2022-04-12 16:46:50|14073.3|14072.3|14068.7|14067.7|14073.3|14072.3|14068.7|14067.7|106
1649782020000|2022-04-12 16:47:00|14068.5|14067.5|14062.7|14061.7|14068.5|14067.5|14058.5|14057.5|540
1649782030000|2022-04-12 16:47:10|14063.2|14062.2|14068.6|14067.6|14076.1|14075.1|14062.8|14061.8|397
1649782040000|2022-04-12 16:47:20|14069.5|14068.5|14066.3|14065.3|14071.3|14070.3|14064.6|14063.6|179
1649782050000|2022-04-12 16:47:30|14066.5|14065.5|14068.5|14067.5|14069.8|14068.8|14065.2|14064.2|131
1649782060000|2022-04-12 16:47:40|14068.2|14067.2|14067.5|14066.5|14069.3|14068.3|14064.8|14063.8|147
1649782070000|2022-04-12 16:47:50|14067.7|14066.7|14070.3|14069.3|14071.5|14070.5|14067|14066|126
1649782080000|2022-04-12 16:48:00|14069.7|14068.7|14073|14072|14073.7|14072.7|14068.6|14067.6|165
1649782090000|2022-04-12 16:48:10|14073.6|14072.6|14073.8|14072.8|14075|14074|14072|14071|139
1649782100000|2022-04-12 16:48:20|14074.5|14073.5|14078.8|14077.8|14079.6|14078.6|14074.1|14073.1|179
1649782110000|2022-04-12 16:48:30|14078.6|14077.6|14078.6|14077.6|14080.1|14079.1|14077.3|14076.3|148
1649782120000|2022-04-12 16:48:40|14079|14078|14088.3|14087.3|14089|14088|14079|14078|342
1649782130000|2022-04-12 16:48:50|14087.5|14086.5|14084.5|14083.5|14087.5|14086.5|14083.2|14082.2|214
1649782140000|2022-04-12 16:49:00|14084.6|14083.6|14082.7|14081.7|14085.3|14084.3|14080.6|14079.6|166
1649782150000|2022-04-12 16:49:10|14082.8|14081.8|14080.2|14079.2|14083.8|14082.8|14079.6|14078.6|77
1649782160000|2022-04-12 16:49:20|14080.1|14079.1|14084|14083|14084.5|14083.5|14079.8|14078.8|60
1649782170000|2022-04-12 16:49:30|14083.5|14082.5|14088|14087|14088.8|14087.8|14083|14082|98
1649782180000|2022-04-12 16:49:40|14088.3|14087.3|14088.8|14087.8|14089|14088|14087.2|14086.2|86
1649782190000|2022-04-12 16:49:50|14089|14088|14087.8|14086.8|14089|14088|14085.6|14084.6|91
1649782200000|2022-04-12 16:50:00|14087.7|14086.7|14087.3|14086.3|14089|14088|14085.3|14084.3|116
1649782210000|2022-04-12 16:50:10|14087.2|14086.2|14105.2|14104.2|14108|14107|14087.1|14086.1|905
1649782220000|2022-04-12 16:50:20|14104.3|14103.3|14113.1|14112.1|14115.7|14114.7|14102.1|14101.1|687
1649782230000|2022-04-12 16:50:30|14113|14112|14118.7|14117.7|14120.3|14119.3|14112.1|14111.1|461
1649782240000|2022-04-12 16:50:40|14118.5|14117.5|14110.2|14109.2|14118.7|14117.7|14109.3|14108.3|294
1649782250000|2022-04-12 16:50:50|14110|14109|14110.8|14109.8|14111.1|14110.1|14108.1|14107.1|162
1649782260000|2022-04-12 16:51:00|14110.7|14109.7|14106.1|14105.1|14110.7|14109.7|14104.5|14103.5|190
1649782270000|2022-04-12 16:51:10|14106.7|14105.7|14107.3|14106.3|14109.2|14108.2|14103.8|14102.8|198
1649782280000|2022-04-12 16:51:20|14107.2|14106.2|14108.2|14107.2|14109.7|14108.7|14104.8|14103.8|119
1649782290000|2022-04-12 16:51:30|14108.1|14107.1|14107|14106|14108.6|14107.6|14106.3|14105.3|69
1649782300000|2022-04-12 16:51:40|14107.1|14106.1|14107.8|14106.8|14108.1|14107.1|14105.3|14104.3|78
1649782310000|2022-04-12 16:51:50|14108|14107|14103.2|14102.2|14108|14107|14100.7|14099.7|135
1649782320000|2022-04-12 16:52:00|14102.7|14101.7|14100.6|14099.6|14102.8|14101.8|14099.1|14098.1|82
1649782330000|2022-04-12 16:52:10|14100.7|14099.7|14105.7|14104.7|14107.6|14106.6|14100.1|14099.1|128
1649782340000|2022-04-12 16:52:20|14105.6|14104.6|14106.2|14105.2|14109.1|14108.1|14105.1|14104.1|77
1649782350000|2022-04-12 16:52:30|14106.1|14105.1|14107.1|14106.1|14111.1|14110.1|14106|14105|117
1649782360000|2022-04-12 16:52:40|14107.2|14106.2|14108.6|14107.6|14108.6|14107.6|14106.6|14105.6|79
1649782370000|2022-04-12 16:52:50|14107.7|14106.7|14105.3|14104.3|14107.7|14106.7|14105.3|14104.3|33
1649782380000|2022-04-12 16:53:00|14104|14103|14100.5|14099.5|14104|14103|14099.5|14098.5|143
1649782390000|2022-04-12 16:53:10|14100.3|14099.3|14107|14106|14107.1|14106.1|14099.8|14098.8|120
1649782400000|2022-04-12 16:53:20|14106.8|14105.8|14102.1|14101.1|14107.5|14106.5|14101.3|14100.3|102
1649782410000|2022-04-12 16:53:30|14102|14101|14100.5|14099.5|14102|14101|14099.1|14098.1|71
1649782420000|2022-04-12 16:53:40|14100.6|14099.6|14098.1|14097.1|14101|14100|14096|14095|225
1649782430000|2022-04-12 16:53:50|14098.2|14097.2|14100.5|14099.5|14102.3|14101.3|14098|14097|90
1649782440000|2022-04-12 16:54:00|14100.6|14099.6|14098.7|14097.7|14102.6|14101.6|14097.6|14096.6|82
1649782450000|2022-04-12 16:54:10|14098.8|14097.8|14098.2|14097.2|14099|14098|14097|14096|93
1649782460000|2022-04-12 16:54:20|14098.1|14097.1|14096.7|14095.7|14099.8|14098.8|14095.8|14094.8|112
1649782470000|2022-04-12 16:54:30|14096.6|14095.6|14097.1|14096.1|14099.2|14098.2|14096|14095|128
1649782480000|2022-04-12 16:54:40|14097.5|14096.5|14095.6|14094.6|14097.8|14096.8|14094.8|14093.8|75
1649782490000|2022-04-12 16:54:50|14095.8|14094.8|14097.7|14096.7|14097.8|14096.8|14095|14094|96
1649782500000|2022-04-12 16:55:00|14097.2|14096.2|14099.7|14098.7|14099.7|14098.7|14095.8|14094.8|98
1649782510000|2022-04-12 16:55:10|14099.5|14098.5|14103.2|14102.2|14105.1|14104.1|14099.5|14098.5|233
1649782520000|2022-04-12 16:55:20|14102.8|14101.8|14095.7|14094.7|14103.7|14102.7|14095|14094|173
1649782530000|2022-04-12 16:55:30|14095.5|14094.5|14101.5|14100.5|14101.5|14100.5|14094.8|14093.8|107
1649782540000|2022-04-12 16:55:40|14101.3|14100.3|14099.1|14098.1|14103.1|14102.1|14098.1|14097.1|117
1649782550000|2022-04-12 16:55:50|14099|14098|14098.8|14097.8|14101.5|14100.5|14098.5|14097.5|105
1649782560000|2022-04-12 16:56:00|14097.3|14096.3|14104.2|14103.2|14105.7|14104.7|14097.3|14096.3|157
1649782570000|2022-04-12 16:56:10|14104|14103|14104.5|14103.5|14105.5|14104.5|14103.2|14102.2|47
1649782580000|2022-04-12 16:56:20|14104.6|14103.6|14101.7|14100.7|14106.1|14105.1|14101.2|14100.2|89
1649782590000|2022-04-12 16:56:30|14101.6|14100.6|14101.2|14100.2|14104.2|14103.2|14100.2|14099.2|126
1649782600000|2022-04-12 16:56:40|14101.1|14100.1|14095.6|14094.6|14101.3|14100.3|14095.3|14094.3|95
1649782610000|2022-04-12 16:56:50|14095.5|14094.5|14099|14098|14099.6|14098.6|14095.3|14094.3|51
1649782620000|2022-04-12 16:57:00|14098.8|14097.8|14100|14099|14102.2|14101.2|14098.6|14097.6|76
1649782630000|2022-04-12 16:57:10|14100.2|14099.2|14102.5|14101.5|14103.1|14102.1|14099.2|14098.2|64
1649782640000|2022-04-12 16:57:20|14102|14101|14100.3|14099.3|14103.2|14102.2|14100|14099|45
1649782650000|2022-04-12 16:57:30|14102.2|14101.2|14102.2|14101.2|14103|14102|14101.1|14100.1|82
1649782660000|2022-04-12 16:57:40|14102.1|14101.1|14100.5|14099.5|14103|14102|14099.7|14098.7|58
1649782670000|2022-04-12 16:57:50|14100.3|14099.3|14103.7|14102.7|14104.2|14103.2|14100.3|14099.3|92
1649782680000|2022-04-12 16:58:00|14103.6|14102.6|14098.6|14097.6|14103.8|14102.8|14098|14097|94
1649782690000|2022-04-12 16:58:10|14098.7|14097.7|14104.2|14103.2|14105.5|14104.5|14096.6|14095.6|240
1649782700000|2022-04-12 16:58:20|14104.3|14103.3|14098.7|14097.7|14104.5|14103.5|14097|14096|205
1649782710000|2022-04-12 16:58:30|14098|14097|14097.5|14096.5|14099.8|14098.8|14097|14096|81
1649782720000|2022-04-12 16:58:40|14097.2|14096.2|14101.6|14100.6|14101.7|14100.7|14097.2|14096.2|61
1649782730000|2022-04-12 16:58:50|14101.7|14100.7|14109.6|14108.6|14110|14109|14101.7|14100.7|218
1649782740000|2022-04-12 16:59:00|14109.7|14108.7|14105.7|14104.7|14110.7|14109.7|14104.8|14103.8|251
1649782750000|2022-04-12 16:59:10|14105.6|14104.6|14103.1|14102.1|14106|14105|14101.6|14100.6|73
1649782760000|2022-04-12 16:59:20|14102.8|14101.8|14104.3|14103.3|14107.1|14106.1|14102.7|14101.7|95
1649782770000|2022-04-12 16:59:30|14103.3|14102.3|14100.5|14099.5|14104.5|14103.5|14098.3|14097.3|122
1649782780000|2022-04-12 16:59:40|14101.5|14100.5|14099.2|14098.2|14101.5|14100.5|14097|14096|106
1649782790000|2022-04-12 16:59:50|14099.1|14098.1|14100.1|14099.1|14102.2|14101.2|14097.7|14096.7|95
1649782800000|2022-04-12 17:00:00|14099.2|14098.2|14099.8|14098.8|14101|14100|14096.8|14095.8|69
1649782810000|2022-04-12 17:00:10|14099.2|14098.2|14100.5|14099.5|14102.2|14101.2|14098.8|14097.8|53
1649782820000|2022-04-12 17:00:20|14100.2|14099.2|14101.2|14100.2|14102.2|14101.2|14098.2|14097.2|39
1649782830000|2022-04-12 17:00:30|14101.1|14100.1|14109.6|14108.6|14110.1|14109.1|14100.3|14099.3|119
1649782840000|2022-04-12 17:00:40|14109.3|14108.3|14106.5|14105.5|14110|14109|14106|14105|138
1649782850000|2022-04-12 17:00:50|14106.3|14105.3|14105.2|14104.2|14108.7|14107.7|14103.5|14102.5|168
1649782860000|2022-04-12 17:01:00|14105|14104|14106.2|14105.2|14107.5|14106.5|14103.7|14102.7|61
1649782870000|2022-04-12 17:01:10|14106.6|14105.6|14099.7|14098.7|14107.3|14106.3|14099.7|14098.7|85
1649782880000|2022-04-12 17:01:20|14099.5|14098.5|14102.3|14101.3|14102.8|14101.8|14099.1|14098.1|66
1649782890000|2022-04-12 17:01:30|14102|14101|14100.5|14099.5|14103.2|14102.2|14099.1|14098.1|39
1649782900000|2022-04-12 17:01:40|14100.6|14099.6|14103|14102|14105.2|14104.2|14100.5|14099.5|49
1649782910000|2022-04-12 17:01:50|14102.7|14101.7|14098.2|14097.2|14103|14102|14098|14097|60
1649782920000|2022-04-12 17:02:00|14098.3|14097.3|14075.5|14074.5|14100.5|14099.5|14073|14072|921
1649782930000|2022-04-12 17:02:10|14075.7|14074.7|14076.6|14075.6|14081.7|14080.7|14073.3|14072.3|410
1649782940000|2022-04-12 17:02:20|14078|14077|14079.3|14078.3|14084|14083|14076.5|14075.5|273
1649782950000|2022-04-12 17:02:30|14079.7|14078.7|14078|14077|14080.7|14079.7|14075.8|14074.8|215
1649782960000|2022-04-12 17:02:40|14077.1|14076.1|14064.6|14063.6|14077.1|14076.1|14064.3|14063.3|405
1649782970000|2022-04-12 17:02:50|14066.5|14065.5|14069.5|14068.5|14070.6|14069.6|14066|14065|226
1649782980000|2022-04-12 17:03:00|14069.7|14068.7|14069|14068|14071.5|14070.5|14065.7|14064.7|193
1649782990000|2022-04-12 17:03:10|14068.6|14067.6|14062.7|14061.7|14069.7|14068.7|14062|14061|179
1649783000000|2022-04-12 17:03:20|14063.6|14062.6|14056.6|14055.6|14064.7|14063.7|14056.6|14055.6|703
1649783010000|2022-04-12 17:03:30|14057.1|14056.1|14064.5|14063.5|14065.3|14064.3|14056.8|14055.8|365
1649783020000|2022-04-12 17:03:40|14064.6|14063.6|14066|14065|14066|14065|14061|14060|163
1649783030000|2022-04-12 17:03:50|14065.8|14064.8|14065|14064|14068.5|14067.5|14064.5|14063.5|226
1649783040000|2022-04-12 17:04:00|14064.2|14063.2|14063.5|14062.5|14065.8|14064.8|14062.6|14061.6|91
1649783050000|2022-04-12 17:04:10|14063.6|14062.6|14061|14060|14065.2|14064.2|14060.8|14059.8|79
1649783060000|2022-04-12 17:04:20|14060.8|14059.8|14060.7|14059.7|14063.5|14062.5|14060.3|14059.3|124
1649783070000|2022-04-12 17:04:30|14061|14060|14062.5|14061.5|14063.2|14062.2|14060.3|14059.3|75
1649783080000|2022-04-12 17:04:40|14062.7|14061.7|14064.7|14063.7|14066.2|14065.2|14061.7|14060.7|98
1649783090000|2022-04-12 17:04:50|14064.5|14063.5|14072.1|14071.1|14072.1|14071.1|14064.5|14063.5|164
1649783100000|2022-04-12 17:05:00|14071.6|14070.6|14072|14071|14080.3|14079.3|14071.3|14070.3|395
1649783110000|2022-04-12 17:05:10|14069.7|14068.7|14074.3|14073.3|14074.7|14073.7|14069|14068|145
1649783120000|2022-04-12 17:05:20|14074.2|14073.2|14075.7|14074.7|14075.7|14074.7|14070.1|14069.1|127
1649783130000|2022-04-12 17:05:30|14075.6|14074.6|14074.6|14073.6|14076.6|14075.6|14072.5|14071.5|138
1649783140000|2022-04-12 17:05:40|14074.1|14073.1|14074.2|14073.2|14075.3|14074.3|14071.6|14070.6|69
1649783150000|2022-04-12 17:05:50|14074.1|14073.1|14073.2|14072.2|14075.7|14074.7|14072|14071|51
1649783160000|2022-04-12 17:06:00|14073.3|14072.3|14078.1|14077.1|14079.2|14078.2|14071.2|14070.2|188
1649783170000|2022-04-12 17:06:10|14078|14077|14079.8|14078.8|14083.7|14082.7|14077.7|14076.7|199
1649783180000|2022-04-12 17:06:20|14079.6|14078.6|14078.7|14077.7|14079.7|14078.7|14076.2|14075.2|108
1649783190000|2022-04-12 17:06:30|14078|14077|14077|14076|14080.6|14079.6|14074.7|14073.7|169
1649783200000|2022-04-12 17:06:40|14077.1|14076.1|14076.6|14075.6|14077.8|14076.8|14074|14073|68
1649783210000|2022-04-12 17:06:50|14076.5|14075.5|14075.6|14074.6|14077.8|14076.8|14074.3|14073.3|64
1649783220000|2022-04-12 17:07:00|14075.8|14074.8|14079.2|14078.2|14079.5|14078.5|14074.2|14073.2|100
1649783230000|2022-04-12 17:07:10|14079.1|14078.1|14080.8|14079.8|14081.6|14080.6|14077.8|14076.8|63
1649783240000|2022-04-12 17:07:20|14081|14080|14078.1|14077.1|14081|14080|14075.8|14074.8|195
1649783250000|2022-04-12 17:07:30|14078.5|14077.5|14080.8|14079.8|14081.5|14080.5|14076.7|14075.7|81
1649783260000|2022-04-12 17:07:40|14080.6|14079.6|14081.5|14080.5|14082.1|14081.1|14080|14079|81
1649783270000|2022-04-12 17:07:50|14081.6|14080.6|14082.8|14081.8|14086|14085|14081.6|14080.6|245
1649783280000|2022-04-12 17:08:00|14081.8|14080.8|14081.2|14080.2|14085.2|14084.2|14080.6|14079.6|135
1649783290000|2022-04-12 17:08:10|14081.7|14080.7|14080.7|14079.7|14082.2|14081.2|14078.2|14077.2|126
1649783300000|2022-04-12 17:08:20|14079.7|14078.7|14077.1|14076.1|14079.7|14078.7|14076.5|14075.5|76
1649783310000|2022-04-12 17:08:30|14076.7|14075.7|14082.3|14081.3|14082.8|14081.8|14076.7|14075.7|106
1649783320000|2022-04-12 17:08:40|14082|14081|14082.2|14081.2|14083|14082|14079.7|14078.7|91
1649783330000|2022-04-12 17:08:50|14082.1|14081.1|14074|14073|14082.8|14081.8|14071.5|14070.5|252
1649783340000|2022-04-12 17:09:00|14073.8|14072.8|14072.3|14071.3|14076|14075|14070.5|14069.5|156
1649783350000|2022-04-12 17:09:10|14072.5|14071.5|14074.2|14073.2|14075.1|14074.1|14070.5|14069.5|166
1649783360000|2022-04-12 17:09:20|14074.3|14073.3|14069|14068|14074.3|14073.3|14068.5|14067.5|126
1649783370000|2022-04-12 17:09:30|14066.8|14065.8|14067.2|14066.2|14067.7|14066.7|14064.7|14063.7|168
1649783380000|2022-04-12 17:09:40|14067.1|14066.1|14068.7|14067.7|14071.1|14070.1|14063.2|14062.2|275
1649783390000|2022-04-12 17:09:50|14068.8|14067.8|14075.7|14074.7|14077.6|14076.6|14067.6|14066.6|148
1649783400000|2022-04-12 17:10:00|14075.5|14074.5|14077.5|14076.5|14078.6|14077.6|14072.2|14071.2|129
1649783410000|2022-04-12 17:10:10|14077.6|14076.6|14078.1|14077.1|14081.1|14080.1|14075.7|14074.7|121
1649783420000|2022-04-12 17:10:20|14078|14077|14081.3|14080.3|14085.1|14084.1|14076.6|14075.6|174
1649783430000|2022-04-12 17:10:30|14081.2|14080.2|14077.5|14076.5|14082.5|14081.5|14077.5|14076.5|102
1649783440000|2022-04-12 17:10:40|14078.5|14077.5|14074.7|14073.7|14079|14078|14074.1|14073.1|83
1649783450000|2022-04-12 17:10:50|14074.5|14073.5|14074.8|14073.8|14077.7|14076.7|14073.7|14072.7|87
1649783460000|2022-04-12 17:11:00|14075.5|14074.5|14075|14074|14079.7|14078.7|14075|14074|88
1649783470000|2022-04-12 17:11:10|14074|14073|14076.7|14075.7|14077.1|14076.1|14071.7|14070.7|96
1649783480000|2022-04-12 17:11:20|14076.2|14075.2|14076.2|14075.2|14076.6|14075.6|14073.3|14072.3|57
1649783490000|2022-04-12 17:11:30|14076.3|14075.3|14077.2|14076.2|14078|14077|14075.2|14074.2|52
1649783500000|2022-04-12 17:11:40|14077.1|14076.1|14082|14081|14082.1|14081.1|14076.8|14075.8|101
1649783510000|2022-04-12 17:11:50|14081.8|14080.8|14081|14080|14085.5|14084.5|14080.7|14079.7|165
1649783520000|2022-04-12 17:12:00|14080.7|14079.7|14084|14083|14085.6|14084.6|14080.6|14079.6|130
1649783530000|2022-04-12 17:12:10|14083.8|14082.8|14085.8|14084.8|14088.5|14087.5|14082.1|14081.1|283
1649783540000|2022-04-12 17:12:20|14085.5|14084.5|14079.6|14078.6|14085.5|14084.5|14077.6|14076.6|180
1649783550000|2022-04-12 17:12:30|14079.5|14078.5|14079.2|14078.2|14080.3|14079.3|14077.1|14076.1|89
1649783560000|2022-04-12 17:12:40|14079.5|14078.5|14087.2|14086.2|14088|14087|14079.2|14078.2|87
1649783570000|2022-04-12 17:12:50|14087.1|14086.1|14087.2|14086.2|14090|14089|14086|14085|97
1649783580000|2022-04-12 17:13:00|14088|14087|14087|14086|14089|14088|14084.7|14083.7|116
1649783590000|2022-04-12 17:13:10|14086.8|14085.8|14103.2|14102.2|14105.6|14104.6|14086.8|14085.8|643
1649783600000|2022-04-12 17:13:20|14103.5|14102.5|14113.7|14112.7|14115|14114|14099.1|14098.1|342
1649783610000|2022-04-12 17:13:30|14113.5|14112.5|14112.3|14111.3|14120|14119|14112.2|14111.2|457
1649783620000|2022-04-12 17:13:40|14112.5|14111.5|14109.5|14108.5|14116.2|14115.2|14108.2|14107.2|695
1649783630000|2022-04-12 17:13:50|14109.3|14108.3|14105.2|14104.2|14110.6|14109.6|14103.7|14102.7|276
1649783640000|2022-04-12 17:14:00|14105|14104|14102.3|14101.3|14105|14104|14100|14099|151
1649783650000|2022-04-12 17:14:10|14102.5|14101.5|14114.5|14113.5|14115.8|14114.8|14102.1|14101.1|491
1649783660000|2022-04-12 17:14:20|14114.3|14113.3|14113|14112|14115.3|14114.3|14112|14111|165
1649783670000|2022-04-12 17:14:30|14113.8|14112.8|14114.7|14113.7|14115.5|14114.5|14112.5|14111.5|103
1649783680000|2022-04-12 17:14:40|14114.8|14113.8|14107.2|14106.2|14115.5|14114.5|14106.3|14105.3|531
1649783690000|2022-04-12 17:14:50|14107|14106|14105.1|14104.1|14109.3|14108.3|14104.7|14103.7|72
1649783700000|2022-04-12 17:15:00|14105.2|14104.2|14101.1|14100.1|14105.6|14104.6|14099|14098|125
1649783710000|2022-04-12 17:15:10|14101|14100|14100.1|14099.1|14103.6|14102.6|14098.5|14097.5|172
1649783720000|2022-04-12 17:15:20|14099.2|14098.2|14104.2|14103.2|14104.8|14103.8|14099.2|14098.2|119
1649783730000|2022-04-12 17:15:30|14104.3|14103.3|14103.1|14102.1|14108.7|14107.7|14102.8|14101.8|150
1649783740000|2022-04-12 17:15:40|14103|14102|14098.3|14097.3|14104.8|14103.8|14097.2|14096.2|159
1649783750000|2022-04-12 17:15:50|14098.7|14097.7|14096.6|14095.6|14098.8|14097.8|14093.7|14092.7|253
1649783760000|2022-04-12 17:16:00|14097.5|14096.5|14097.7|14096.7|14099.1|14098.1|14095.3|14094.3|108
1649783770000|2022-04-12 17:16:10|14096.2|14095.2|14100.7|14099.7|14104.6|14103.6|14094.3|14093.3|360
1649783780000|2022-04-12 17:16:20|14100.6|14099.6|14103.8|14102.8|14105.2|14104.2|14100.6|14099.6|142
1649783790000|2022-04-12 17:16:30|14104.7|14103.7|14101|14100|14105.1|14104.1|14100.6|14099.6|74
1649783800000|2022-04-12 17:16:40|14100.8|14099.8|14098|14097|14102|14101|14097.2|14096.2|85
1649783810000|2022-04-12 17:16:50|14097.8|14096.8|14097|14096|14099.7|14098.7|14096|14095|86
1649783820000|2022-04-12 17:17:00|14096.7|14095.7|14091.2|14090.2|14096.7|14095.7|14090.7|14089.7|190
1649783830000|2022-04-12 17:17:10|14090.5|14089.5|14085.1|14084.1|14091|14090|14084.5|14083.5|492
1649783840000|2022-04-12 17:17:20|14085|14084|14085.2|14084.2|14085.7|14084.7|14083.1|14082.1|282
1649783850000|2022-04-12 17:17:30|14085.1|14084.1|14084.6|14083.6|14087.7|14086.7|14083.8|14082.8|118
1649783860000|2022-04-12 17:17:40|14083.8|14082.8|14084.3|14083.3|14087.1|14086.1|14083.8|14082.8|75
1649783870000|2022-04-12 17:17:50|14084.2|14083.2|14083.6|14082.6|14086.5|14085.5|14083.5|14082.5|169
1649783880000|2022-04-12 17:18:00|14083.5|14082.5|14079.6|14078.6|14083.5|14082.5|14078.3|14077.3|417
1649783890000|2022-04-12 17:18:10|14079.5|14078.5|14084.5|14083.5|14084.6|14083.6|14079.3|14078.3|379
1649783900000|2022-04-12 17:18:20|14084.7|14083.7|14081.6|14080.6|14086.3|14085.3|14081.6|14080.6|87
1649783910000|2022-04-12 17:18:30|14081.5|14080.5|14083.8|14082.8|14084.6|14083.6|14079.7|14078.7|84
1649783920000|2022-04-12 17:18:40|14083.7|14082.7|14082.7|14081.7|14084.2|14083.2|14080.2|14079.2|95
1649783930000|2022-04-12 17:18:50|14083.2|14082.2|14084.6|14083.6|14085.6|14084.6|14081.8|14080.8|205
1649783940000|2022-04-12 17:19:00|14084.5|14083.5|14088|14087|14090.3|14089.3|14083.3|14082.3|218
1649783950000|2022-04-12 17:19:10|14087.8|14086.8|14089.5|14088.5|14090.5|14089.5|14087.3|14086.3|80
1649783960000|2022-04-12 17:19:20|14089.6|14088.6|14092|14091|14092.2|14091.2|14088.2|14087.2|77
1649783970000|2022-04-12 17:19:30|14091.8|14090.8|14093.1|14092.1|14094.6|14093.6|14091.2|14090.2|65
1649783980000|2022-04-12 17:19:40|14092.8|14091.8|14100.1|14099.1|14101|14100|14090.7|14089.7|226
1649783990000|2022-04-12 17:19:50|14100|14099|14100|14099|14101.5|14100.5|14098|14097|69
1649784000000|2022-04-12 17:20:00|14100.1|14099.1|14111.1|14110.1|14113.6|14112.6|14099|14098|324
1649784010000|2022-04-12 17:20:10|14109.8|14108.8|14112.8|14111.8|14113.5|14112.5|14108.7|14107.7|321
1649784020000|2022-04-12 17:20:20|14113|14112|14120.3|14119.3|14120.7|14119.7|14112.2|14111.2|414
1649784030000|2022-04-12 17:20:30|14120.1|14119.1|14129.2|14128.2|14129.2|14128.2|14117|14116|528
1649784040000|2022-04-12 17:20:40|14129.7|14128.7|14119.7|14118.7|14129.7|14128.7|14118.8|14117.8|576
1649784050000|2022-04-12 17:20:50|14119.6|14118.6|14110|14109|14119.6|14118.6|14109.7|14108.7|720
1649784060000|2022-04-12 17:21:00|14109.7|14108.7|14105.3|14104.3|14110|14109|14103.1|14102.1|457
1649784070000|2022-04-12 17:21:10|14105.2|14104.2|14107.7|14106.7|14111.6|14110.6|14104.7|14103.7|250
1649784080000|2022-04-12 17:21:20|14108.1|14107.1|14107|14106|14108.7|14107.7|14105.8|14104.8|162
1649784090000|2022-04-12 17:21:30|14107.7|14106.7|14103.2|14102.2|14109.5|14108.5|14103.1|14102.1|91
1649784100000|2022-04-12 17:21:40|14103.7|14102.7|14109.7|14108.7|14111.2|14110.2|14103.3|14102.3|181
1649784110000|2022-04-12 17:21:50|14110|14109|14106.1|14105.1|14111|14110|14104.5|14103.5|95
1649784120000|2022-04-12 17:22:00|14105.3|14104.3|14102.7|14101.7|14105.8|14104.8|14101.5|14100.5|189
1649784130000|2022-04-12 17:22:10|14103.2|14102.2|14103.6|14102.6|14105.8|14104.8|14102.2|14101.2|47
1649784140000|2022-04-12 17:22:20|14103.7|14102.7|14101.8|14100.8|14104.3|14103.3|14099.8|14098.8|345
1649784150000|2022-04-12 17:22:30|14101.3|14100.3|14097.1|14096.1|14101.6|14100.6|14093.6|14092.6|331
1649784160000|2022-04-12 17:22:40|14095.7|14094.7|14097.6|14096.6|14098.6|14097.6|14095.7|14094.7|73
1649784170000|2022-04-12 17:22:50|14097.7|14096.7|14097.5|14096.5|14098.1|14097.1|14095.6|14094.6|122
1649784180000|2022-04-12 17:23:00|14097.7|14096.7|14101.8|14100.8|14102|14101|14094.8|14093.8|89
1649784190000|2022-04-12 17:23:10|14101.7|14100.7|14103.1|14102.1|14105.5|14104.5|14101.3|14100.3|135
1649784200000|2022-04-12 17:23:20|14103|14102|14094.2|14093.2|14103|14102|14092|14091|262
1649784210000|2022-04-12 17:23:30|14094|14093|14092.5|14091.5|14094.6|14093.6|14091.5|14090.5|87
1649784220000|2022-04-12 17:23:40|14092.6|14091.6|14089.7|14088.7|14094.2|14093.2|14089.3|14088.3|117
1649784230000|2022-04-12 17:23:50|14089.8|14088.8|14086|14085|14090.5|14089.5|14085.6|14084.6|150
1649784240000|2022-04-12 17:24:00|14086.1|14085.1|14081.7|14080.7|14086.1|14085.1|14081.2|14080.2|177
1649784250000|2022-04-12 17:24:10|14081|14080|14086.7|14085.7|14087.5|14086.5|14081|14080|132
1649784260000|2022-04-12 17:24:20|14086.5|14085.5|14087|14086|14087.5|14086.5|14085.7|14084.7|54
1649784270000|2022-04-12 17:24:30|14086.5|14085.5|14087.1|14086.1|14088.2|14087.2|14085.7|14084.7|38
1649784280000|2022-04-12 17:24:40|14086.5|14085.5|14089|14088|14090.1|14089.1|14086.2|14085.2|106
1649784290000|2022-04-12 17:24:50|14089.1|14088.1|14094|14093|14094.6|14093.6|14089.1|14088.1|92
1649784300000|2022-04-12 17:25:00|14093.7|14092.7|14095.6|14094.6|14095.7|14094.7|14090.7|14089.7|143
1649784310000|2022-04-12 17:25:10|14095.3|14094.3|14093.7|14092.7|14096.1|14095.1|14091.7|14090.7|69
1649784320000|2022-04-12 17:25:20|14093.6|14092.6|14089.3|14088.3|14094|14093|14088.5|14087.5|166
1649784330000|2022-04-12 17:25:30|14089.2|14088.2|14087|14086|14089.7|14088.7|14086|14085|121
1649784340000|2022-04-12 17:25:40|14087.1|14086.1|14090.8|14089.8|14092.2|14091.2|14086.6|14085.6|45
1649784350000|2022-04-12 17:25:50|14090.7|14089.7|14091|14090|14092.5|14091.5|14089.6|14088.6|31
1649784360000|2022-04-12 17:26:00|14091.1|14090.1|14092.6|14091.6|14095.5|14094.5|14090|14089|108
1649784370000|2022-04-12 17:26:10|14092.5|14091.5|14086.2|14085.2|14094|14093|14084.7|14083.7|110
1649784380000|2022-04-12 17:26:20|14086.3|14085.3|14084|14083|14086.8|14085.8|14082.8|14081.8|75
1649784390000|2022-04-12 17:26:30|14084.1|14083.1|14079.5|14078.5|14084.2|14083.2|14078.6|14077.6|241
1649784400000|2022-04-12 17:26:40|14079.6|14078.6|14081.2|14080.2|14082|14081|14079.2|14078.2|118
1649784410000|2022-04-12 17:26:50|14081.1|14080.1|14080.5|14079.5|14081.2|14080.2|14078.5|14077.5|51
1649784420000|2022-04-12 17:27:00|14080.6|14079.6|14081.7|14080.7|14081.7|14080.7|14077.7|14076.7|105
1649784430000|2022-04-12 17:27:10|14082.1|14081.1|14075.7|14074.7|14082.7|14081.7|14074.2|14073.2|134
1649784440000|2022-04-12 17:27:20|14076.1|14075.1|14081|14080|14081|14080|14076.1|14075.1|91
1649784450000|2022-04-12 17:27:30|14080.7|14079.7|14082|14081|14087.1|14086.1|14080.7|14079.7|140
1649784460000|2022-04-12 17:27:40|14081.8|14080.8|14079.2|14078.2|14082.1|14081.1|14078.3|14077.3|51
1649784470000|2022-04-12 17:27:50|14079.1|14078.1|14081.5|14080.5|14082|14081|14078.2|14077.2|60
1649784480000|2022-04-12 17:28:00|14081.2|14080.2|14078.5|14077.5|14081.7|14080.7|14078|14077|45
1649784490000|2022-04-12 17:28:10|14078.6|14077.6|14078.1|14077.1|14081.5|14080.5|14076.7|14075.7|57
1649784500000|2022-04-12 17:28:20|14078|14077|14080.8|14079.8|14081.2|14080.2|14077.6|14076.6|45
1649784510000|2022-04-12 17:28:30|14080.7|14079.7|14084.8|14083.8|14085.7|14084.7|14080.6|14079.6|52
1649784520000|2022-04-12 17:28:40|14085.2|14084.2|14087.3|14086.3|14088.2|14087.2|14084.3|14083.3|94
1649784530000|2022-04-12 17:28:50|14087.2|14086.2|14086|14085|14087.5|14086.5|14086|14085|83
1649784540000|2022-04-12 17:29:00|14086.1|14085.1|14087.1|14086.1|14090.2|14089.2|14086.1|14085.1|98
1649784550000|2022-04-12 17:29:10|14087.2|14086.2|14093.6|14092.6|14094.5|14093.5|14087.2|14086.2|169
1649784560000|2022-04-12 17:29:20|14093.5|14092.5|14091.1|14090.1|14096.5|14095.5|14090.2|14089.2|134
1649784570000|2022-04-12 17:29:30|14090.8|14089.8|14087|14086|14091.2|14090.2|14084.5|14083.5|111
1649784580000|2022-04-12 17:29:40|14087.1|14086.1|14080.1|14079.1|14087.6|14086.6|14080.1|14079.1|86
1649784590000|2022-04-12 17:29:50|14080.2|14079.2|14080.5|14079.5|14081.5|14080.5|14079.7|14078.7|45
1649784600000|2022-04-12 17:30:00|14080|14079|14080.6|14079.6|14088.6|14087.6|14079.7|14078.7|133
1649784610000|2022-04-12 17:30:10|14080.5|14079.5|14082|14081|14082.6|14081.6|14077.6|14076.6|224
1649784620000|2022-04-12 17:30:20|14081.7|14080.7|14066|14065|14082|14081|14065.5|14064.5|533
1649784630000|2022-04-12 17:30:30|14064.8|14063.8|14066.7|14065.7|14068.7|14067.7|14064|14063|278
1649784640000|2022-04-12 17:30:40|14066.8|14065.8|14069.7|14068.7|14072.2|14071.2|14066.8|14065.8|198
1649784650000|2022-04-12 17:30:50|14069.5|14068.5|14069.7|14068.7|14073.2|14072.2|14069|14068|246
1649784660000|2022-04-12 17:31:00|14069.5|14068.5|14065.5|14064.5|14072.2|14071.2|14064.6|14063.6|165
1649784670000|2022-04-12 17:31:10|14065.3|14064.3|14064.5|14063.5|14066.5|14065.5|14063.5|14062.5|158
1649784680000|2022-04-12 17:31:20|14064.2|14063.2|14066.5|14065.5|14066.5|14065.5|14064|14063|84
1649784690000|2022-04-12 17:31:30|14066.6|14065.6|14073.5|14072.5|14073.6|14072.6|14066.6|14065.6|133
1649784700000|2022-04-12 17:31:40|14073.6|14072.6|14075.1|14074.1|14077.3|14076.3|14073.2|14072.2|113
1649784710000|2022-04-12 17:31:50|14075.2|14074.2|14074|14073|14076.5|14075.5|14073.8|14072.8|45
1649784720000|2022-04-12 17:32:00|14074.2|14073.2|14077.8|14076.8|14078.2|14077.2|14071.6|14070.6|102
1649784730000|2022-04-12 17:32:10|14077.7|14076.7|14079.2|14078.2|14079.5|14078.5|14075.5|14074.5|122
1649784740000|2022-04-12 17:32:20|14079.3|14078.3|14079.2|14078.2|14079.5|14078.5|14077.7|14076.7|30
1649784750000|2022-04-12 17:32:30|14079|14078|14086.7|14085.7|14087.6|14086.6|14078.7|14077.7|183
1649784760000|2022-04-12 17:32:40|14086.5|14085.5|14083.7|14082.7|14089|14088|14083.5|14082.5|220
1649784770000|2022-04-12 17:32:50|14084|14083|14087|14086|14087.6|14086.6|14083.7|14082.7|66
1649784780000|2022-04-12 17:33:00|14087.5|14086.5|14092.5|14091.5|14094.7|14093.7|14087.5|14086.5|237
1649784790000|2022-04-12 17:33:10|14092.2|14091.2|14092.2|14091.2|14092.3|14091.3|14087.7|14086.7|76
1649784800000|2022-04-12 17:33:20|14091.7|14090.7|14084.2|14083.2|14091.7|14090.7|14084.2|14083.2|107
1649784810000|2022-04-12 17:33:30|14084.6|14083.6|14082.3|14081.3|14086|14085|14081.3|14080.3|242
1649784820000|2022-04-12 17:33:40|14082.5|14081.5|14086.2|14085.2|14087.3|14086.3|14081.7|14080.7|145
1649784830000|2022-04-12 17:33:50|14086.1|14085.1|14085.1|14084.1|14086.2|14085.2|14082.6|14081.6|86
1649784840000|2022-04-12 17:34:00|14084.5|14083.5|14083.7|14082.7|14085.2|14084.2|14082.2|14081.2|73
1649784850000|2022-04-12 17:34:10|14083.6|14082.6|14091.1|14090.1|14091.2|14090.2|14083.6|14082.6|91
1649784860000|2022-04-12 17:34:20|14091.2|14090.2|14089.7|14088.7|14091.5|14090.5|14088.5|14087.5|68
1649784870000|2022-04-12 17:34:30|14089.6|14088.6|14088.1|14087.1|14091|14090|14087.1|14086.1|56
1649784880000|2022-04-12 17:34:40|14087.7|14086.7|14091.7|14090.7|14093.5|14092.5|14087.7|14086.7|65
1649784890000|2022-04-12 17:34:50|14091.8|14090.8|14088.7|14087.7|14091.8|14090.8|14087.5|14086.5|114
1649784900000|2022-04-12 17:35:00|14088.8|14087.8|14087.5|14086.5|14089.2|14088.2|14085.2|14084.2|102
1649784910000|2022-04-12 17:35:10|14087.3|14086.3|14085|14084|14087.7|14086.7|14084.6|14083.6|36
1649784920000|2022-04-12 17:35:20|14084.8|14083.8|14080.2|14079.2|14084.8|14083.8|14079.3|14078.3|140
1649784930000|2022-04-12 17:35:30|14080.3|14079.3|14082.5|14081.5|14084.5|14083.5|14079.5|14078.5|74
1649784940000|2022-04-12 17:35:40|14082.6|14081.6|14081.6|14080.6|14083.5|14082.5|14080.3|14079.3|59
1649784950000|2022-04-12 17:35:50|14081|14080|14079.7|14078.7|14082|14081|14079.5|14078.5|61
1649784960000|2022-04-12 17:36:00|14080|14079|14082.5|14081.5|14084.2|14083.2|14079.3|14078.3|74
1649784970000|2022-04-12 17:36:10|14082.7|14081.7|14088.3|14087.3|14088.5|14087.5|14082.1|14081.1|96
1649784980000|2022-04-12 17:36:20|14088.5|14087.5|14086.2|14085.2|14089.2|14088.2|14084.6|14083.6|118
1649784990000|2022-04-12 17:36:30|14086.5|14085.5|14091.1|14090.1|14092.3|14091.3|14085.1|14084.1|96
1649785000000|2022-04-12 17:36:40|14091|14090|14094.1|14093.1|14095.5|14094.5|14090.8|14089.8|134
1649785010000|2022-04-12 17:36:50|14094.2|14093.2|14092.5|14091.5|14099.7|14098.7|14092.3|14091.3|256
1649785020000|2022-04-12 17:37:00|14093|14092|14087.2|14086.2|14093|14092|14086.6|14085.6|83
1649785030000|2022-04-12 17:37:10|14087.1|14086.1|14087.2|14086.2|14092|14091|14085.2|14084.2|151
1649785040000|2022-04-12 17:37:20|14087.1|14086.1|14086.5|14085.5|14087.6|14086.6|14084.7|14083.7|63
1649785050000|2022-04-12 17:37:30|14086.6|14085.6|14085.2|14084.2|14087.2|14086.2|14083|14082|96
1649785060000|2022-04-12 17:37:40|14085.3|14084.3|14089.5|14088.5|14090.2|14089.2|14085.2|14084.2|48
1649785070000|2022-04-12 17:37:50|14089.6|14088.6|14092.8|14091.8|14093.5|14092.5|14088.7|14087.7|66
1649785080000|2022-04-12 17:38:00|14092.6|14091.6|14081.3|14080.3|14093.2|14092.2|14081|14080|107
1649785090000|2022-04-12 17:38:10|14081.2|14080.2|14080.6|14079.6|14081.7|14080.7|14076.5|14075.5|243
1649785100000|2022-04-12 17:38:20|14080.8|14079.8|14080.1|14079.1|14081.6|14080.6|14078.5|14077.5|41
1649785110000|2022-04-12 17:38:30|14080.2|14079.2|14079.5|14078.5|14081|14080|14078.2|14077.2|120
1649785120000|2022-04-12 17:38:40|14079.3|14078.3|14079.7|14078.7|14081.8|14080.8|14078.2|14077.2|133
1649785130000|2022-04-12 17:38:50|14080|14079|14079.2|14078.2|14080.5|14079.5|14078.3|14077.3|60
1649785140000|2022-04-12 17:39:00|14074.1|14073.1|14067.7|14066.7|14074.6|14073.6|14067.7|14066.7|469
1649785150000|2022-04-12 17:39:10|14067.8|14066.8|14064.3|14063.3|14068.3|14067.3|14061.2|14060.2|390
1649785160000|2022-04-12 17:39:20|14065.2|14064.2|14063.6|14062.6|14069|14068|14061.8|14060.8|231
1649785170000|2022-04-12 17:39:30|14063.5|14062.5|14063.5|14062.5|14066.1|14065.1|14062.6|14061.6|153
1649785180000|2022-04-12 17:39:40|14064.1|14063.1|14062.3|14061.3|14064.8|14063.8|14061.2|14060.2|123
1649785190000|2022-04-12 17:39:50|14062.5|14061.5|14062.5|14061.5|14063.5|14062.5|14061.5|14060.5|83
1649785200000|2022-04-12 17:40:00|14062.2|14061.2|14062.6|14061.6|14063.7|14062.7|14058.2|14057.2|186
1649785210000|2022-04-12 17:40:10|14062.8|14061.8|14068.1|14067.1|14068.6|14067.6|14062.8|14061.8|201
1649785220000|2022-04-12 17:40:20|14068.2|14067.2|14069.7|14068.7|14070.5|14069.5|14067.1|14066.1|122
1649785230000|2022-04-12 17:40:30|14069.5|14068.5|14070|14069|14071.8|14070.8|14067.7|14066.7|165
1649785240000|2022-04-12 17:40:40|14070.2|14069.2|14064.7|14063.7|14072.1|14071.1|14064.2|14063.2|196
1649785250000|2022-04-12 17:40:50|14064.8|14063.8|14057.5|14056.5|14065.2|14064.2|14057.5|14056.5|272
1649785260000|2022-04-12 17:41:00|14057.6|14056.6|14058|14057|14060.7|14059.7|14056.3|14055.3|176
1649785270000|2022-04-12 17:41:10|14057.7|14056.7|14053.3|14052.3|14058.3|14057.3|14051.8|14050.8|395
1649785280000|2022-04-12 17:41:20|14053.2|14052.2|14057.5|14056.5|14058.6|14057.6|14053.2|14052.2|285
1649785290000|2022-04-12 17:41:30|14057.3|14056.3|14063.8|14062.8|14063.8|14062.8|14057.1|14056.1|288
1649785300000|2022-04-12 17:41:40|14064.7|14063.7|14066.3|14065.3|14068.3|14067.3|14064.2|14063.2|225
1649785310000|2022-04-12 17:41:50|14066.5|14065.5|14064.5|14063.5|14067.3|14066.3|14062.3|14061.3|116
1649785320000|2022-04-12 17:42:00|14063.7|14062.7|14059.2|14058.2|14064.1|14063.1|14057.5|14056.5|142
1649785330000|2022-04-12 17:42:10|14058.5|14057.5|14057.5|14056.5|14061.2|14060.2|14057.3|14056.3|62
1649785340000|2022-04-12 17:42:20|14057.6|14056.6|14060|14059|14061.7|14060.7|14057.2|14056.2|97
1649785350000|2022-04-12 17:42:30|14059.5|14058.5|14058.5|14057.5|14061.3|14060.3|14056.7|14055.7|85
1649785360000|2022-04-12 17:42:40|14058.3|14057.3|14055.2|14054.2|14058.3|14057.3|14054.1|14053.1|74
1649785370000|2022-04-12 17:42:50|14055.5|14054.5|14053.2|14052.2|14055.5|14054.5|14052.8|14051.8|145
1649785380000|2022-04-12 17:43:00|14053.3|14052.3|14056.8|14055.8|14058.2|14057.2|14051.6|14050.6|122
1649785390000|2022-04-12 17:43:10|14057|14056|14052.5|14051.5|14057|14056|14052.2|14051.2|82
1649785400000|2022-04-12 17:43:20|14052.6|14051.6|14048|14047|14053|14052|14047.8|14046.8|449
1649785410000|2022-04-12 17:43:30|14048.2|14047.2|14050.3|14049.3|14050.5|14049.5|14047.8|14046.8|185
1649785420000|2022-04-12 17:43:40|14050.1|14049.1|14050.6|14049.6|14051.7|14050.7|14048.8|14047.8|103
1649785430000|2022-04-12 17:43:50|14050.5|14049.5|14050.3|14049.3|14050.8|14049.8|14047.7|14046.7|265
1649785440000|2022-04-12 17:44:00|14050.5|14049.5|14051.1|14050.1|14052.3|14051.3|14050.1|14049.1|103
1649785450000|2022-04-12 17:44:10|14051|14050|14050.1|14049.1|14051|14050|14048.7|14047.7|159
1649785460000|2022-04-12 17:44:20|14050.2|14049.2|14045.5|14044.5|14050.2|14049.2|14045.5|14044.5|511
1649785470000|2022-04-12 17:44:30|14045.2|14044.2|14042.8|14041.8|14045.6|14044.6|14041.1|14040.1|393
1649785480000|2022-04-12 17:44:40|14043|14042|14044.5|14043.5|14046.3|14045.3|14042.2|14041.2|165
1649785490000|2022-04-12 17:44:50|14044.6|14043.6|14047.3|14046.3|14047.7|14046.7|14043.8|14042.8|127
1649785500000|2022-04-12 17:45:00|14047.5|14046.5|14045.6|14044.6|14047.5|14046.5|14043.7|14042.7|130
1649785510000|2022-04-12 17:45:10|14045.3|14044.3|14043.7|14042.7|14045.7|14044.7|14043.3|14042.3|128
1649785520000|2022-04-12 17:45:20|14044|14043|14049.6|14048.6|14050.5|14049.5|14044|14043|172
1649785530000|2022-04-12 17:45:30|14049.7|14048.7|14043|14042|14049.7|14048.7|14042.8|14041.8|230
1649785540000|2022-04-12 17:45:40|14043.1|14042.1|14041.6|14040.6|14045.6|14044.6|14040.8|14039.8|311
1649785550000|2022-04-12 17:45:50|14041.7|14040.7|14043.2|14042.2|14044.1|14043.1|14040.3|14039.3|134
1649785560000|2022-04-12 17:46:00|14045|14044|14047.5|14046.5|14047.5|14046.5|14043.2|14042.2|228
1649785570000|2022-04-12 17:46:10|14047.3|14046.3|14043|14042|14048.2|14047.2|14042.1|14041.1|138
1649785580000|2022-04-12 17:46:20|14042.8|14041.8|14039.5|14038.5|14043.2|14042.2|14039|14038|169
1649785590000|2022-04-12 17:46:30|14039.6|14038.6|14031.2|14030.2|14040.5|14039.5|14031|14030|641
1649785600000|2022-04-12 17:46:40|14030.8|14029.8|14031.7|14030.7|14035|14034|14028.6|14027.6|553
1649785610000|2022-04-12 17:46:50|14031.8|14030.8|14032.2|14031.2|14032.7|14031.7|14030.2|14029.2|191
1649785620000|2022-04-12 17:47:00|14032.5|14031.5|14031.2|14030.2|14034.6|14033.6|14031|14030|247
1649785630000|2022-04-12 17:47:10|14031|14030|14027.1|14026.1|14031.5|14030.5|14026.6|14025.6|284
1649785640000|2022-04-12 17:47:20|14027|14026|14027.7|14026.7|14028.7|14027.7|14026.3|14025.3|150
1649785650000|2022-04-12 17:47:30|14027.6|14026.6|14031.2|14030.2|14032.1|14031.1|14027.1|14026.1|184
1649785660000|2022-04-12 17:47:40|14031|14030|14029.2|14028.2|14031.6|14030.6|14028|14027|117
1649785670000|2022-04-12 17:47:50|14029.3|14028.3|14030.2|14029.2|14031.2|14030.2|14028.8|14027.8|86
1649785680000|2022-04-12 17:48:00|14029.7|14028.7|14028.7|14027.7|14031.3|14030.3|14027.2|14026.2|139
1649785690000|2022-04-12 17:48:10|14028.2|14027.2|14031.5|14030.5|14031.6|14030.6|14027.8|14026.8|228
1649785700000|2022-04-12 17:48:20|14031.6|14030.6|14032.1|14031.1|14033|14032|14030.2|14029.2|169
1649785710000|2022-04-12 17:48:30|14032|14031|14034.8|14033.8|14035|14034|14029.6|14028.6|120
1649785720000|2022-04-12 17:48:40|14035|14034|14037.2|14036.2|14038.7|14037.7|14034.5|14033.5|155
1649785730000|2022-04-12 17:48:50|14037.5|14036.5|14036.2|14035.2|14038.3|14037.3|14035|14034|103
1649785740000|2022-04-12 17:49:00|14034.7|14033.7|14033.8|14032.8|14034.7|14033.7|14031.1|14030.1|154
1649785750000|2022-04-12 17:49:10|14033.7|14032.7|14036.8|14035.8|14038.3|14037.3|14033.2|14032.2|103
1649785760000|2022-04-12 17:49:20|14037|14036|14036|14035|14037.1|14036.1|14034.2|14033.2|53
1649785770000|2022-04-12 17:49:30|14036.1|14035.1|14036.1|14035.1|14036.3|14035.3|14033.5|14032.5|106
1649785780000|2022-04-12 17:49:40|14036|14035|14034.5|14033.5|14036.1|14035.1|14033.1|14032.1|49
1649785790000|2022-04-12 17:49:50|14034.2|14033.2|14034.5|14033.5|14035.5|14034.5|14033.1|14032.1|41
1649785800000|2022-04-12 17:50:00|14034.6|14033.6|14034.1|14033.1|14035.2|14034.2|14032.2|14031.2|111
1649785810000|2022-04-12 17:50:10|14034.3|14033.3|14030|14029|14034.3|14033.3|14027.1|14026.1|376
1649785820000|2022-04-12 17:50:20|14029.8|14028.8|14032.2|14031.2|14034.5|14033.5|14028.3|14027.3|155
1649785830000|2022-04-12 17:50:30|14032.3|14031.3|14033.1|14032.1|14034.3|14033.3|14032.3|14031.3|93
1649785840000|2022-04-12 17:50:40|14033.2|14032.2|14027.7|14026.7|14033.3|14032.3|14026.2|14025.2|151
1649785850000|2022-04-12 17:50:50|14027.6|14026.6|14026.1|14025.1|14029.5|14028.5|14023.3|14022.3|615
1649785860000|2022-04-12 17:51:00|14026|14025|14021.6|14020.6|14026.2|14025.2|14020.8|14019.8|247
1649785870000|2022-04-12 17:51:10|14021.5|14020.5|14021.2|14020.2|14023|14022|14019.8|14018.8|187
1649785880000|2022-04-12 17:51:20|14021.1|14020.1|14016.8|14015.8|14021.5|14020.5|14016.3|14015.3|317
1649785890000|2022-04-12 17:51:30|14017|14016|14016.5|14015.5|14017.8|14016.8|14012.2|14011.2|457
1649785900000|2022-04-12 17:51:40|14016.2|14015.2|14013.7|14012.7|14016.8|14015.8|14011.8|14010.8|248
1649785910000|2022-04-12 17:51:50|14013.3|14012.3|14011.6|14010.6|14014.1|14013.1|14011.1|14010.1|280
1649785920000|2022-04-12 17:52:00|14011.7|14010.7|14012.8|14011.8|14013.1|14012.1|14008.7|14007.7|377
1649785930000|2022-04-12 17:52:10|14012.5|14011.5|14015.2|14014.2|14016.3|14015.3|14012.5|14011.5|227
1649785940000|2022-04-12 17:52:20|14015.3|14014.3|14014.3|14013.3|14015.7|14014.7|14011.8|14010.8|160
1649785950000|2022-04-12 17:52:30|14014.6|14013.6|14013|14012|14015|14014|14013|14012|69
1649785960000|2022-04-12 17:52:40|14012.7|14011.7|14014.2|14013.2|14014.6|14013.6|14007.1|14006.1|669
1649785970000|2022-04-12 17:52:50|14014|14013|14015.7|14014.7|14018.5|14017.5|14012.6|14011.6|226
1649785980000|2022-04-12 17:53:00|14016|14015|14015.5|14014.5|14018.2|14017.2|14014.5|14013.5|87
1649785990000|2022-04-12 17:53:10|14015.2|14014.2|14015.3|14014.3|14015.8|14014.8|14011.2|14010.2|90
1649786000000|2022-04-12 17:53:20|14013.6|14012.6|14014.1|14013.1|14015.3|14014.3|14012.5|14011.5|228
1649786010000|2022-04-12 17:53:30|14013.8|14012.8|14011.2|14010.2|14014.2|14013.2|14011.2|14010.2|84
1649786020000|2022-04-12 17:53:40|14011.1|14010.1|14011.1|14010.1|14011.6|14010.6|14009.5|14008.5|171
1649786030000|2022-04-12 17:53:50|14011.2|14010.2|14008.3|14007.3|14011.2|14010.2|14007.1|14006.1|332
1649786040000|2022-04-12 17:54:00|14008.5|14007.5|14011.1|14010.1|14011.3|14010.3|14007.3|14006.3|157
1649786050000|2022-04-12 17:54:10|14011|14010|14010.2|14009.2|14013.2|14012.2|14009|14008|98
1649786060000|2022-04-12 17:54:20|14010|14009|14007.3|14006.3|14010.3|14009.3|14007.2|14006.2|120
1649786070000|2022-04-12 17:54:30|14006.8|14005.8|14006.8|14005.8|14008|14007|14006.3|14005.3|89
1649786080000|2022-04-12 17:54:40|14007|14006|14007.8|14006.8|14010.3|14009.3|14006.1|14005.1|95
1649786090000|2022-04-12 17:54:50|14007.7|14006.7|14009.2|14008.2|14009.5|14008.5|14007.5|14006.5|104
1649786100000|2022-04-12 17:55:00|14009.3|14008.3|14005.1|14004.1|14009.6|14008.6|14004.6|14003.6|165
1649786110000|2022-04-12 17:55:10|14005.2|14004.2|14000.8|13999.8|14005.3|14004.3|14000.6|13999.6|404
1649786120000|2022-04-12 17:55:20|14000.7|13999.7|13996.2|13995.2|14000.8|13999.8|13995.7|13994.7|351
1649786130000|2022-04-12 17:55:30|13996.3|13995.3|14001.2|14000.2|14001.3|14000.3|13995.8|13994.8|245
1649786140000|2022-04-12 17:55:40|14001.1|14000.1|14005|14004|14007.5|14006.5|14000.2|13999.2|256
1649786150000|2022-04-12 17:55:50|14004.3|14003.3|14000.8|13999.8|14004.3|14003.3|14000.3|13999.3|146
1649786160000|2022-04-12 17:56:00|14001|14000|14004.8|14003.8|14006|14005|13999|13998|131
1649786170000|2022-04-12 17:56:10|14005.2|14004.2|14001.1|14000.1|14005.2|14004.2|14000.3|13999.3|80
1649786180000|2022-04-12 17:56:20|14001.2|14000.2|14001.7|14000.7|14003.3|14002.3|13999.6|13998.6|66
1649786190000|2022-04-12 17:56:30|14002|14001|14005.6|14004.6|14007.3|14006.3|14002|14001|182
1649786200000|2022-04-12 17:56:40|14006|14005|14003.6|14002.6|14007.6|14006.6|14003.3|14002.3|121
1649786210000|2022-04-12 17:56:50|14003.5|14002.5|14003.1|14002.1|14004.2|14003.2|14002.1|14001.1|47
1649786220000|2022-04-12 17:57:00|14003|14002|14000.2|13999.2|14003|14002|13999.3|13998.3|77
1649786230000|2022-04-12 17:57:10|14000.1|13999.1|13999.8|13998.8|14001.8|14000.8|13999.2|13998.2|57
1649786240000|2022-04-12 17:57:20|14000.2|13999.2|13998.6|13997.6|14000.8|13999.8|13997.8|13996.8|98
1649786250000|2022-04-12 17:57:30|13998.5|13997.5|13999.6|13998.6|14002.1|14001.1|13997.6|13996.6|108
1649786260000|2022-04-12 17:57:40|13999.7|13998.7|13997.1|13996.1|13999.7|13998.7|13996.7|13995.7|91
1649786270000|2022-04-12 17:57:50|13997|13996|13994.1|13993.1|13997.8|13996.8|13994.1|13993.1|147
1649786280000|2022-04-12 17:58:00|13993.8|13992.8|13996.7|13995.7|13999.5|13998.5|13993.8|13992.8|222
1649786290000|2022-04-12 17:58:10|13996.6|13995.6|13994.8|13993.8|13997.2|13996.2|13993.7|13992.7|144
1649786300000|2022-04-12 17:58:20|13994.7|13993.7|14000.2|13999.2|14000.2|13999.2|13994.6|13993.6|159
1649786310000|2022-04-12 17:58:30|14000.3|13999.3|14001|14000|14001.7|14000.7|13998.8|13997.8|124
1649786320000|2022-04-12 17:58:40|14001.1|14000.1|13999.7|13998.7|14002.2|14001.2|13998.8|13997.8|96
1649786330000|2022-04-12 17:58:50|13999.6|13998.6|14000|13999|14000|13999|13996.6|13995.6|77
1649786340000|2022-04-12 17:59:00|14000.1|13999.1|13999.3|13998.3|14000.1|13999.1|13998|13997|63
1649786350000|2022-04-12 17:59:10|13999.2|13998.2|13998.5|13997.5|13999.3|13998.3|13996.5|13995.5|59
1649786360000|2022-04-12 17:59:20|13998.6|13997.6|14001.8|14000.8|14002.5|14001.5|13998.3|13997.3|115
1649786370000|2022-04-12 17:59:30|14002|14001|14004|14003|14006.2|14005.2|14002|14001|230
1649786380000|2022-04-12 17:59:40|14003.8|14002.8|14000.7|13999.7|14003.8|14002.8|13998.3|13997.3|138
1649786390000|2022-04-12 17:59:50|14000.6|13999.6|14001.3|14000.3|14003.5|14002.5|13998.1|13997.1|155
1649786400000|2022-04-12 18:00:00|14001.7|14000.7|13996.7|13995.7|14004.6|14003.6|13996.5|13995.5|192
1649786410000|2022-04-12 18:00:10|13996.6|13995.6|13995.3|13994.3|13999.7|13998.7|13994.2|13993.2|147
1649786420000|2022-04-12 18:00:20|13995.6|13994.6|13993.3|13992.3|13997.7|13996.7|13993.3|13992.3|354
1649786430000|2022-04-12 18:00:30|13993.1|13992.1|13992.2|13991.2|13994.2|13993.2|13991.8|13990.8|305
1649786440000|2022-04-12 18:00:40|13992.3|13991.3|13992.6|13991.6|13993.3|13992.3|13987.5|13986.5|654
1649786450000|2022-04-12 18:00:50|13992.7|13991.7|13995.2|13994.2|13995.6|13994.6|13992.1|13991.1|195
1649786460000|2022-04-12 18:01:00|13995.3|13994.3|13993.5|13992.5|13996.1|13995.1|13993.5|13992.5|95
1649786470000|2022-04-12 18:01:10|13993.2|13992.2|13988.5|13987.5|13993.2|13992.2|13988|13987|163
1649786480000|2022-04-12 18:01:20|13988.6|13987.6|13997.1|13996.1|13997.1|13996.1|13988|13987|534
1649786490000|2022-04-12 18:01:30|13997.2|13996.2|13998.5|13997.5|13998.8|13997.8|13995.7|13994.7|205
1649786500000|2022-04-12 18:01:40|13998.6|13997.6|13996.3|13995.3|13998.7|13997.7|13995|13994|239
1649786510000|2022-04-12 18:01:50|13996.2|13995.2|13997|13996|13997.5|13996.5|13995.7|13994.7|112
1649786520000|2022-04-12 18:02:00|13995.7|13994.7|13997.6|13996.6|13997.8|13996.8|13992.2|13991.2|180
1649786530000|2022-04-12 18:02:10|13998|13997|13996.5|13995.5|13998.1|13997.1|13994.6|13993.6|124
1649786540000|2022-04-12 18:02:20|13996.7|13995.7|14000.6|13999.6|14002.1|14001.1|13995.8|13994.8|355
1649786550000|2022-04-12 18:02:30|14000.5|13999.5|14000.6|13999.6|14002|14001|13999.3|13998.3|233
1649786560000|2022-04-12 18:02:40|14001|14000|13999.7|13998.7|14001|14000|13997.7|13996.7|106
1649786570000|2022-04-12 18:02:50|13999.5|13998.5|14000.3|13999.3|14002.1|14001.1|13998.2|13997.2|277
1649786580000|2022-04-12 18:03:00|14000.5|13999.5|14001.1|14000.1|14003.7|14002.7|13999.8|13998.8|195
1649786590000|2022-04-12 18:03:10|14001|14000|14002.2|14001.2|14002.6|14001.6|14000|13999|99
1649786600000|2022-04-12 18:03:20|14002.3|14001.3|14004.1|14003.1|14005.2|14004.2|14002.3|14001.3|232
1649786610000|2022-04-12 18:03:30|14004|14003|14006.7|14005.7|14007.5|14006.5|14002.7|14001.7|170
1649786620000|2022-04-12 18:03:40|14007.2|14006.2|14007.7|14006.7|14007.8|14006.8|14003.3|14002.3|164
1649786630000|2022-04-12 18:03:50|14007.8|14006.8|14007.2|14006.2|14007.8|14006.8|14005.5|14004.5|111
1649786640000|2022-04-12 18:04:00|14006.7|14005.7|14008.5|14007.5|14009.3|14008.3|14005.3|14004.3|172
1649786650000|2022-04-12 18:04:10|14008.6|14007.6|14010.8|14009.8|14011.3|14010.3|14006.5|14005.5|228
1649786660000|2022-04-12 18:04:20|14010.6|14009.6|14011.1|14010.1|14013.5|14012.5|14010.3|14009.3|202
1649786670000|2022-04-12 18:04:30|14011|14010|14012.7|14011.7|14013.6|14012.6|14010.8|14009.8|150
1649786680000|2022-04-12 18:04:40|14012.6|14011.6|14013.2|14012.2|14014.8|14013.8|14010.8|14009.8|276
1649786690000|2022-04-12 18:04:50|14013.5|14012.5|14014.6|14013.6|14016.6|14015.6|14013.1|14012.1|200
1649786700000|2022-04-12 18:05:00|14014.7|14013.7|14014.7|14013.7|14016.1|14015.1|14011.5|14010.5|161
1649786710000|2022-04-12 18:05:10|14014.6|14013.6|14011.6|14010.6|14015|14014|14010.8|14009.8|94
1649786720000|2022-04-12 18:05:20|14012.3|14011.3|14012.6|14011.6|14015.6|14014.6|14011.8|14010.8|265
1649786730000|2022-04-12 18:05:30|14012.8|14011.8|14021|14020|14021.6|14020.6|14012.6|14011.6|310
1649786740000|2022-04-12 18:05:40|14021.3|14020.3|14023.6|14022.6|14024.1|14023.1|14020.2|14019.2|234
1649786750000|2022-04-12 18:05:50|14023.8|14022.8|14020.3|14019.3|14026.5|14025.5|14020.3|14019.3|382
1649786760000|2022-04-12 18:06:00|14020.2|14019.2|14021.7|14020.7|14022.6|14021.6|14016.3|14015.3|237
1649786770000|2022-04-12 18:06:10|14021.8|14020.8|14022.2|14021.2|14023.8|14022.8|14020.7|14019.7|110
1649786780000|2022-04-12 18:06:20|14022.5|14021.5|14021.1|14020.1|14022.7|14021.7|14020.3|14019.3|112
1649786790000|2022-04-12 18:06:30|14021|14020|14020.5|14019.5|14022.5|14021.5|14019.6|14018.6|78
1649786800000|2022-04-12 18:06:40|14020.3|14019.3|14024.5|14023.5|14024.8|14023.8|14020.1|14019.1|105
1649786810000|2022-04-12 18:06:50|14023.8|14022.8|14024.5|14023.5|14024.8|14023.8|14022.6|14021.6|69
1649786820000|2022-04-12 18:07:00|14024.2|14023.2|14022.6|14021.6|14025.6|14024.6|14021.2|14020.2|161
1649786830000|2022-04-12 18:07:10|14022.5|14021.5|14025.3|14024.3|14027.8|14026.8|14022.1|14021.1|210
1649786840000|2022-04-12 18:07:20|14025.1|14024.1|14026|14025|14027.7|14026.7|14023.1|14022.1|105
1649786850000|2022-04-12 18:07:30|14026.1|14025.1|14023.3|14022.3|14027|14026|14023.1|14022.1|83
1649786860000|2022-04-12 18:07:40|14023.2|14022.2|14028.1|14027.1|14028.1|14027.1|14022.1|14021.1|133
1649786870000|2022-04-12 18:07:50|14028|14027|14026.1|14025.1|14028|14027|14024.7|14023.7|94
1649786880000|2022-04-12 18:08:00|14026.2|14025.2|14026.6|14025.6|14026.6|14025.6|14023.2|14022.2|103
1649786890000|2022-04-12 18:08:10|14026.2|14025.2|14025.2|14024.2|14027|14026|14024.7|14023.7|39
1649786900000|2022-04-12 18:08:20|14025|14024|14023.3|14022.3|14026|14025|14022.2|14021.2|78
1649786910000|2022-04-12 18:08:30|14023.5|14022.5|14025.2|14024.2|14026.3|14025.3|14023.1|14022.1|53
1649786920000|2022-04-12 18:08:40|14025.3|14024.3|14020.7|14019.7|14025.3|14024.3|14020.3|14019.3|121
1649786930000|2022-04-12 18:08:50|14020.8|14019.8|14017.6|14016.6|14021.1|14020.1|14017.5|14016.5|166
1649786940000|2022-04-12 18:09:00|14017.3|14016.3|14014.6|14013.6|14017.6|14016.6|14013.7|14012.7|241
1649786950000|2022-04-12 18:09:10|14014.8|14013.8|14012.1|14011.1|14014.8|14013.8|14012.1|14011.1|118
1649786960000|2022-04-12 18:09:20|14011.8|14010.8|14009.5|14008.5|14011.8|14010.8|14004.6|14003.6|782
1649786970000|2022-04-12 18:09:30|14009.3|14008.3|14011.2|14010.2|14011.3|14010.3|14008|14007|127
1649786980000|2022-04-12 18:09:40|14011.3|14010.3|14011.8|14010.8|14013.3|14012.3|14010|14009|112
1649786990000|2022-04-12 18:09:50|14011.7|14010.7|14010|14009|14012.2|14011.2|14008.8|14007.8|235
1649787000000|2022-04-12 18:10:00|14009.5|14008.5|14008|14007|14011|14010|14007.2|14006.2|104
1649787010000|2022-04-12 18:10:10|14008.1|14007.1|14005.2|14004.2|14008.5|14007.5|14004.1|14003.1|378
1649787020000|2022-04-12 18:10:20|14005|14004|14005.3|14004.3|14005.5|14004.5|14001.8|14000.8|158
1649787030000|2022-04-12 18:10:30|14005.7|14004.7|14004.7|14003.7|14005.7|14004.7|14003.2|14002.2|69
1649787040000|2022-04-12 18:10:40|14004.5|14003.5|14001|14000|14005.1|14004.1|14000.3|13999.3|131
1649787050000|2022-04-12 18:10:50|14001.1|14000.1|13999.8|13998.8|14002|14001|13998.8|13997.8|148
1649787060000|2022-04-12 18:11:00|14001.1|14000.1|14000.6|13999.6|14004.2|14003.2|13999|13998|159
1649787070000|2022-04-12 18:11:10|14000.5|13999.5|13999.1|13998.1|14001|14000|13998.8|13997.8|69
1649787080000|2022-04-12 18:11:20|13998.8|13997.8|13998.8|13997.8|14001.8|14000.8|13997.8|13996.8|106
1649787090000|2022-04-12 18:11:30|13998.6|13997.6|13998|13997|13998.6|13997.6|13996.6|13995.6|132
1649787100000|2022-04-12 18:11:40|13997.7|13996.7|14003.6|14002.6|14005.1|14004.1|13997.5|13996.5|155
1649787110000|2022-04-12 18:11:50|14003.5|14002.5|14000.2|13999.2|14004.3|14003.3|14000|13999|74
1649787120000|2022-04-12 18:12:00|14000.1|13999.1|13998.7|13997.7|14000.6|13999.6|13997.6|13996.6|110
1649787130000|2022-04-12 18:12:10|13998.8|13997.8|13995.7|13994.7|13998.8|13997.8|13991.7|13990.7|252
1649787140000|2022-04-12 18:12:20|13996.1|13995.1|13996.1|13995.1|13998|13997|13994.8|13993.8|120
1649787150000|2022-04-12 18:12:30|13996.2|13995.2|13997.3|13996.3|13998.6|13997.6|13996.1|13995.1|78
1649787160000|2022-04-12 18:12:40|13997.5|13996.5|13995.8|13994.8|13997.7|13996.7|13994.7|13993.7|128
1649787170000|2022-04-12 18:12:50|13996|13995|13992.7|13991.7|13997.7|13996.7|13991.2|13990.2|186
1649787180000|2022-04-12 18:13:00|13992.6|13991.6|13990.2|13989.2|13992.8|13991.8|13989.7|13988.7|181
1649787190000|2022-04-12 18:13:10|13990.5|13989.5|13986.6|13985.6|13990.8|13989.8|13985.5|13984.5|331
1649787200000|2022-04-12 18:13:20|13986.8|13985.8|13985.7|13984.7|13987.7|13986.7|13985.2|13984.2|176
1649787210000|2022-04-12 18:13:30|13985.8|13984.8|13987.8|13986.8|13987.8|13986.8|13984.6|13983.6|289
1649787220000|2022-04-12 18:13:40|13988.7|13987.7|13990.6|13989.6|13991.7|13990.7|13988.7|13987.7|127
1649787230000|2022-04-12 18:13:50|13990.7|13989.7|13989|13988|13991.3|13990.3|13987.8|13986.8|67
1649787240000|2022-04-12 18:14:00|13988.8|13987.8|13983.5|13982.5|13989.3|13988.3|13982.6|13981.6|236
1649787250000|2022-04-12 18:14:10|13983.2|13982.2|13983.6|13982.6|13987.3|13986.3|13982.6|13981.6|145
1649787260000|2022-04-12 18:14:20|13983.7|13982.7|13982.7|13981.7|13984.6|13983.6|13981.8|13980.8|127
1649787270000|2022-04-12 18:14:30|13982.6|13981.6|13977|13976|13983.8|13982.8|13975.6|13974.6|544
1649787280000|2022-04-12 18:14:40|13976.8|13975.8|13975.2|13974.2|13978.1|13977.1|13975.1|13974.1|170
1649787290000|2022-04-12 18:14:50|13975.1|13974.1|13970.3|13969.3|13975.2|13974.2|13969.6|13968.6|576
1649787300000|2022-04-12 18:15:00|13970|13969|13965.2|13964.2|13971.8|13970.8|13965|13964|396
1649787310000|2022-04-12 18:15:10|13965.1|13964.1|13966|13965|13967.7|13966.7|13964|13963|429
1649787320000|2022-04-12 18:15:20|13966.1|13965.1|13967.3|13966.3|13973.6|13972.6|13966|13965|318
1649787330000|2022-04-12 18:15:30|13965.7|13964.7|13965.5|13964.5|13967.7|13966.7|13964|13963|233
1649787340000|2022-04-12 18:15:40|13965.6|13964.6|13966.7|13965.7|13967|13966|13964.2|13963.2|102
1649787350000|2022-04-12 18:15:50|13966.5|13965.5|13961|13960|13966.5|13965.5|13960.6|13959.6|269
1649787360000|2022-04-12 18:16:00|13961.3|13960.3|13959.7|13958.7|13962.2|13961.2|13959.2|13958.2|247
1649787370000|2022-04-12 18:16:10|13959.5|13958.5|13957.1|13956.1|13960.1|13959.1|13954.7|13953.7|451
1649787380000|2022-04-12 18:16:20|13956.2|13955.2|13959.5|13958.5|13959.5|13958.5|13954|13953|373
1649787390000|2022-04-12 18:16:30|13959|13958|13957.6|13956.6|13959.6|13958.6|13956.1|13955.1|235
1649787400000|2022-04-12 18:16:40|13957.5|13956.5|13959.8|13958.8|13960.6|13959.6|13957.5|13956.5|205
1649787410000|2022-04-12 18:16:50|13959.6|13958.6|13963|13962|13964.6|13963.6|13958.1|13957.1|294
1649787420000|2022-04-12 18:17:00|13962.8|13961.8|13963.8|13962.8|13964.7|13963.7|13960.5|13959.5|200
1649787430000|2022-04-12 18:17:10|13964.1|13963.1|13965|13964|13967|13966|13964.1|13963.1|176
1649787440000|2022-04-12 18:17:20|13964.8|13963.8|13962.6|13961.6|13968|13967|13961.2|13960.2|185
1649787450000|2022-04-12 18:17:30|13962.7|13961.7|13957.5|13956.5|13963.2|13962.2|13957.5|13956.5|219
1649787460000|2022-04-12 18:17:40|13957.7|13956.7|13956.7|13955.7|13959.3|13958.3|13955.6|13954.6|138
1649787470000|2022-04-12 18:17:50|13956.8|13955.8|13956.5|13955.5|13957.7|13956.7|13955.6|13954.6|70
1649787480000|2022-04-12 18:18:00|13956.3|13955.3|13949.3|13948.3|13956.3|13955.3|13947.2|13946.2|701
1649787490000|2022-04-12 18:18:10|13949.1|13948.1|13945.7|13944.7|13949.1|13948.1|13945.1|13944.1|241
1649787500000|2022-04-12 18:18:20|13945.6|13944.6|13949.5|13948.5|13949.6|13948.6|13945.6|13944.6|290
1649787510000|2022-04-12 18:18:30|13949.1|13948.1|13948.1|13947.1|13950.6|13949.6|13946.8|13945.8|114
1649787520000|2022-04-12 18:18:40|13947.7|13946.7|13948.1|13947.1|13949.1|13948.1|13946.1|13945.1|130
1649787530000|2022-04-12 18:18:50|13948.2|13947.2|13952.2|13951.2|13953.8|13952.8|13948.2|13947.2|225
1649787540000|2022-04-12 18:19:00|13952.1|13951.1|13950.3|13949.3|13953.3|13952.3|13947.1|13946.1|229
1649787550000|2022-04-12 18:19:10|13950.5|13949.5|13949.7|13948.7|13950.8|13949.8|13949.2|13948.2|116
1649787560000|2022-04-12 18:19:20|13949.6|13948.6|13951.5|13950.5|13952.1|13951.1|13947.6|13946.6|106
1649787570000|2022-04-12 18:19:30|13950.1|13949.1|13950.7|13949.7|13951.2|13950.2|13949.1|13948.1|98
1649787580000|2022-04-12 18:19:40|13950.8|13949.8|13952.8|13951.8|13954.1|13953.1|13950.8|13949.8|149
1649787590000|2022-04-12 18:19:50|13953|13952|13950.5|13949.5|13953|13952|13950.3|13949.3|59
1649787600000|2022-04-12 18:20:00|13950.3|13949.3|13949|13948|13951.1|13950.1|13946.6|13945.6|130
1649787610000|2022-04-12 18:20:10|13948.8|13947.8|13949.2|13948.2|13950.3|13949.3|13945.7|13944.7|144
1649787620000|2022-04-12 18:20:20|13949.3|13948.3|13955.2|13954.2|13956|13955|13948.6|13947.6|327
1649787630000|2022-04-12 18:20:30|13955.3|13954.3|13953|13952|13955.8|13954.8|13952.3|13951.3|181
1649787640000|2022-04-12 18:20:40|13953.1|13952.1|13959.3|13958.3|13959.5|13958.5|13952.3|13951.3|209
1649787650000|2022-04-12 18:20:50|13959.5|13958.5|13961.8|13960.8|13962.1|13961.1|13958.5|13957.5|268
1649787660000|2022-04-12 18:21:00|13961.7|13960.7|13961|13960|13961.7|13960.7|13957.1|13956.1|279
1649787670000|2022-04-12 18:21:10|13960.7|13959.7|13958.2|13957.2|13961.8|13960.8|13955.7|13954.7|264
1649787680000|2022-04-12 18:21:20|13957.6|13956.6|13956.5|13955.5|13958.2|13957.2|13955.2|13954.2|152
1649787690000|2022-04-12 18:21:30|13956.6|13955.6|13951.1|13950.1|13956.6|13955.6|13950|13949|115
1649787700000|2022-04-12 18:21:40|13951|13950|13949.8|13948.8|13952|13951|13948.6|13947.6|108
1649787710000|2022-04-12 18:21:50|13949.7|13948.7|13950.1|13949.1|13951.7|13950.7|13948.8|13947.8|127
1649787720000|2022-04-12 18:22:00|13949.8|13948.8|13949.3|13948.3|13952.5|13951.5|13948.7|13947.7|112
1649787730000|2022-04-12 18:22:10|13949.8|13948.8|13950.3|13949.3|13953.6|13952.6|13949.3|13948.3|91
1649787740000|2022-04-12 18:22:20|13950|13949|13953|13952|13953.2|13952.2|13950|13949|53
1649787750000|2022-04-12 18:22:30|13953.1|13952.1|13951|13950|13953.1|13952.1|13950|13949|150
1649787760000|2022-04-12 18:22:40|13950.7|13949.7|13946.3|13945.3|13951.1|13950.1|13945.8|13944.8|146
1649787770000|2022-04-12 18:22:50|13946|13945|13942.1|13941.1|13946.2|13945.2|13941.8|13940.8|286
1649787780000|2022-04-12 18:23:00|13942.5|13941.5|13944.3|13943.3|13946.5|13945.5|13939.7|13938.7|347
1649787790000|2022-04-12 18:23:10|13944.1|13943.1|13945.1|13944.1|13947.7|13946.7|13943.8|13942.8|98
1649787800000|2022-04-12 18:23:20|13945.2|13944.2|13946.1|13945.1|13948|13947|13945.2|13944.2|108
1649787810000|2022-04-12 18:23:30|13946.2|13945.2|13945.1|13944.1|13947.3|13946.3|13944.7|13943.7|135
1649787820000|2022-04-12 18:23:40|13944.8|13943.8|13942.8|13941.8|13945.5|13944.5|13942.3|13941.3|181
1649787830000|2022-04-12 18:23:50|13943|13942|13940.7|13939.7|13943.2|13942.2|13940.6|13939.6|101
1649787840000|2022-04-12 18:24:00|13941|13940|13940.3|13939.3|13941.6|13940.6|13938.8|13937.8|247
1649787850000|2022-04-12 18:24:10|13940.1|13939.1|13945.2|13944.2|13945.8|13944.8|13940.1|13939.1|243
1649787860000|2022-04-12 18:24:20|13945.3|13944.3|13943.8|13942.8|13947.3|13946.3|13941.3|13940.3|207
1649787870000|2022-04-12 18:24:30|13944.6|13943.6|13940.1|13939.1|13947.6|13946.6|13940.1|13939.1|152
1649787880000|2022-04-12 18:24:40|13940.5|13939.5|13941.2|13940.2|13942.1|13941.1|13940.2|13939.2|210
1649787890000|2022-04-12 18:24:50|13941.3|13940.3|13940|13939|13942.3|13941.3|13939.7|13938.7|69
1649787900000|2022-04-12 18:25:00|13940.1|13939.1|13938.2|13937.2|13941.3|13940.3|13937.1|13936.1|333
1649787910000|2022-04-12 18:25:10|13938.3|13937.3|13940.5|13939.5|13940.7|13939.7|13937|13936|107
1649787920000|2022-04-12 18:25:20|13940.6|13939.6|13939.6|13938.6|13942.2|13941.2|13938.1|13937.1|117
1649787930000|2022-04-12 18:25:30|13939.7|13938.7|13941.7|13940.7|13942.6|13941.6|13939.1|13938.1|137
1649787940000|2022-04-12 18:25:40|13941.6|13940.6|13944|13943|13945.3|13944.3|13941.1|13940.1|144
1649787950000|2022-04-12 18:25:50|13944.1|13943.1|13941.1|13940.1|13944.8|13943.8|13940.3|13939.3|90
1649787960000|2022-04-12 18:26:00|13941.2|13940.2|13947.8|13946.8|13948.7|13947.7|13939.7|13938.7|242
1649787970000|2022-04-12 18:26:10|13948.2|13947.2|13945.3|13944.3|13948.7|13947.7|13945.2|13944.2|128
1649787980000|2022-04-12 18:26:20|13945.2|13944.2|13945.3|13944.3|13946.7|13945.7|13941.7|13940.7|113
1649787990000|2022-04-12 18:26:30|13945.5|13944.5|13943.2|13942.2|13947.2|13946.2|13942.8|13941.8|82
1649788000000|2022-04-12 18:26:40|13943.3|13942.3|13945.3|13944.3|13946.3|13945.3|13943.2|13942.2|95
1649788010000|2022-04-12 18:26:50|13944.6|13943.6|13945.5|13944.5|13948.3|13947.3|13943.6|13942.6|86
1649788020000|2022-04-12 18:27:00|13945.6|13944.6|13945.6|13944.6|13948.1|13947.1|13944.5|13943.5|190
1649788030000|2022-04-12 18:27:10|13946.2|13945.2|13941|13940|13946.2|13945.2|13941|13940|113
1649788040000|2022-04-12 18:27:20|13941.2|13940.2|13941.1|13940.1|13943.2|13942.2|13939.7|13938.7|103
1649788050000|2022-04-12 18:27:30|13941.2|13940.2|13944.6|13943.6|13947.3|13946.3|13941|13940|109
1649788060000|2022-04-12 18:27:40|13944.7|13943.7|13944.5|13943.5|13944.8|13943.8|13943|13942|63
1649788070000|2022-04-12 18:27:50|13944.6|13943.6|13945.6|13944.6|13945.8|13944.8|13943|13942|84
1649788080000|2022-04-12 18:28:00|13945.5|13944.5|13943.5|13942.5|13946.2|13945.2|13941.8|13940.8|122
1649788090000|2022-04-12 18:28:10|13943.3|13942.3|13945.1|13944.1|13945.6|13944.6|13942.2|13941.2|62
1649788100000|2022-04-12 18:28:20|13944.6|13943.6|13944.8|13943.8|13948.1|13947.1|13944.2|13943.2|137
1649788110000|2022-04-12 18:28:30|13945|13944|13945.1|13944.1|13947.1|13946.1|13943.3|13942.3|184
1649788120000|2022-04-12 18:28:40|13945.2|13944.2|13941.5|13940.5|13947.8|13946.8|13941.3|13940.3|172
1649788130000|2022-04-12 18:28:50|13941.6|13940.6|13943.6|13942.6|13945.6|13944.6|13941.1|13940.1|95
1649788140000|2022-04-12 18:29:00|13943.5|13942.5|13941.3|13940.3|13943.5|13942.5|13940.8|13939.8|56
1649788150000|2022-04-12 18:29:10|13940.1|13939.1|13938.1|13937.1|13940.5|13939.5|13937.2|13936.2|206
1649788160000|2022-04-12 18:29:20|13938.7|13937.7|13933.7|13932.7|13938.8|13937.8|13933.3|13932.3|278
1649788170000|2022-04-12 18:29:30|13933.8|13932.8|13932.1|13931.1|13934|13933|13930.8|13929.8|425
1649788180000|2022-04-12 18:29:40|13931.8|13930.8|13931.5|13930.5|13934.1|13933.1|13930.3|13929.3|205
1649788190000|2022-04-12 18:29:50|13931.6|13930.6|13931.1|13930.1|13932.3|13931.3|13930.1|13929.1|231
1649788200000|2022-04-12 18:30:00|13931|13930|13934.2|13933.2|13935|13934|13929|13928|249
1649788210000|2022-04-12 18:30:10|13934.1|13933.1|13934.1|13933.1|13935.3|13934.3|13932.3|13931.3|167
1649788220000|2022-04-12 18:30:20|13934|13933|13931|13930|13936.8|13935.8|13931|13930|220
1649788230000|2022-04-12 18:30:30|13931.1|13930.1|13928.7|13927.7|13931.2|13930.2|13928.7|13927.7|125
1649788240000|2022-04-12 18:30:40|13928.8|13927.8|13926.5|13925.5|13929.5|13928.5|13926.1|13925.1|306
1649788250000|2022-04-12 18:30:50|13926.2|13925.2|13924.8|13923.8|13927.7|13926.7|13924.5|13923.5|204
1649788260000|2022-04-12 18:31:00|13924.6|13923.6|13935.1|13934.1|13935.6|13934.6|13923.8|13922.8|267
1649788270000|2022-04-12 18:31:10|13935.3|13934.3|13935.7|13934.7|13937.8|13936.8|13934.5|13933.5|200
1649788280000|2022-04-12 18:31:20|13935.6|13934.6|13940.5|13939.5|13940.5|13939.5|13934.2|13933.2|414
1649788290000|2022-04-12 18:31:30|13940.3|13939.3|13940.2|13939.2|13941|13940|13937.7|13936.7|129
1649788300000|2022-04-12 18:31:40|13940|13939|13939.7|13938.7|13942.1|13941.1|13939.2|13938.2|129
1649788310000|2022-04-12 18:31:50|13939.2|13938.2|13940.1|13939.1|13940.5|13939.5|13936.1|13935.1|178
1649788320000|2022-04-12 18:32:00|13940.8|13939.8|13943.2|13942.2|13943.8|13942.8|13939.3|13938.3|182
1649788330000|2022-04-12 18:32:10|13943.6|13942.6|13937.5|13936.5|13943.6|13942.6|13937.2|13936.2|152
1649788340000|2022-04-12 18:32:20|13937.2|13936.2|13934.7|13933.7|13937.7|13936.7|13933.6|13932.6|182
1649788350000|2022-04-12 18:32:30|13934.6|13933.6|13932.6|13931.6|13936.6|13935.6|13931.7|13930.7|113
1649788360000|2022-04-12 18:32:40|13934.2|13933.2|13925.6|13924.6|13934.7|13933.7|13925.6|13924.6|217
1649788370000|2022-04-12 18:32:50|13925.8|13924.8|13922.5|13921.5|13925.8|13924.8|13921.5|13920.5|450
1649788380000|2022-04-12 18:33:00|13922.6|13921.6|13915.3|13914.3|13923.2|13922.2|13914.1|13913.1|597
1649788390000|2022-04-12 18:33:10|13914.8|13913.8|13916.6|13915.6|13917.1|13916.1|13913|13912|233
1649788400000|2022-04-12 18:33:20|13916.7|13915.7|13916.2|13915.2|13917.6|13916.6|13916|13915|150
1649788410000|2022-04-12 18:33:30|13916.3|13915.3|13918.2|13917.2|13918.6|13917.6|13914.7|13913.7|188
1649788420000|2022-04-12 18:33:40|13917.1|13916.1|13917.3|13916.3|13917.3|13916.3|13915.5|13914.5|178
1649788430000|2022-04-12 18:33:50|13917.2|13916.2|13915.5|13914.5|13917.3|13916.3|13913.5|13912.5|124
1649788440000|2022-04-12 18:34:00|13915.6|13914.6|13913.8|13912.8|13916.8|13915.8|13912.8|13911.8|232
1649788450000|2022-04-12 18:34:10|13914.2|13913.2|13919.3|13918.3|13920.7|13919.7|13913.2|13912.2|223
1649788460000|2022-04-12 18:34:20|13919.8|13918.8|13923.7|13922.7|13923.7|13922.7|13919.6|13918.6|261
1649788470000|2022-04-12 18:34:30|13923.2|13922.2|13927|13926|13927.8|13926.8|13923.1|13922.1|205
1649788480000|2022-04-12 18:34:40|13926.7|13925.7|13935.1|13934.1|13939.5|13938.5|13926.5|13925.5|463
1649788490000|2022-04-12 18:34:50|13934.7|13933.7|13937.2|13936.2|13938.3|13937.3|13934.6|13933.6|346
1649788500000|2022-04-12 18:35:00|13937|13936|13932.1|13931.1|13937|13936|13929.6|13928.6|517
1649788510000|2022-04-12 18:35:10|13930.7|13929.7|13928|13927|13931.8|13930.8|13927.2|13926.2|231
1649788520000|2022-04-12 18:35:20|13928.2|13927.2|13933.1|13932.1|13934.2|13933.2|13927.2|13926.2|224
1649788530000|2022-04-12 18:35:30|13933.2|13932.2|13933.7|13932.7|13934.3|13933.3|13932.2|13931.2|125
1649788540000|2022-04-12 18:35:40|13933.8|13932.8|13941.5|13940.5|13942.8|13941.8|13933.8|13932.8|270
1649788550000|2022-04-12 18:35:50|13942.3|13941.3|13946.2|13945.2|13947.8|13946.8|13942|13941|674
1649788560000|2022-04-12 18:36:00|13945.8|13944.8|13945.1|13944.1|13947.6|13946.6|13943|13942|356
1649788570000|2022-04-12 18:36:10|13943.3|13942.3|13946.7|13945.7|13949.2|13948.2|13943.3|13942.3|185
1649788580000|2022-04-12 18:36:20|13946.8|13945.8|13942.1|13941.1|13947.1|13946.1|13942.1|13941.1|160
1649788590000|2022-04-12 18:36:30|13941.6|13940.6|13944.3|13943.3|13944.3|13943.3|13939.6|13938.6|112
1649788600000|2022-04-12 18:36:40|13944.6|13943.6|13946.3|13945.3|13947.3|13946.3|13943.2|13942.2|136
1649788610000|2022-04-12 18:36:50|13946.2|13945.2|13942.6|13941.6|13946.7|13945.7|13942.6|13941.6|83
1649788620000|2022-04-12 18:37:00|13942.5|13941.5|13945.1|13944.1|13946.1|13945.1|13941.1|13940.1|163
1649788630000|2022-04-12 18:37:10|13945|13944|13949.7|13948.7|13951.2|13950.2|13943.5|13942.5|182
1649788640000|2022-04-12 18:37:20|13949.8|13948.8|13953|13952|13953.1|13952.1|13949.5|13948.5|162
1649788650000|2022-04-12 18:37:30|13953.3|13952.3|13952|13951|13956.1|13955.1|13951.5|13950.5|269
1649788660000|2022-04-12 18:37:40|13951.8|13950.8|13945.5|13944.5|13953.2|13952.2|13945|13944|442
1649788670000|2022-04-12 18:37:50|13945.1|13944.1|13946.3|13945.3|13947.5|13946.5|13943.7|13942.7|205
1649788680000|2022-04-12 18:38:00|13946.2|13945.2|13943.5|13942.5|13947.6|13946.6|13942.6|13941.6|333
1649788690000|2022-04-12 18:38:10|13943.3|13942.3|13939.3|13938.3|13943.5|13942.5|13938|13937|208
1649788700000|2022-04-12 18:38:20|13939.7|13938.7|13944.8|13943.8|13945.1|13944.1|13938.6|13937.6|109
1649788710000|2022-04-12 18:38:30|13945|13944|13940.2|13939.2|13945.2|13944.2|13939.5|13938.5|107
1649788720000|2022-04-12 18:38:40|13940.7|13939.7|13940.3|13939.3|13942.1|13941.1|13936|13935|329
1649788730000|2022-04-12 18:38:50|13940.2|13939.2|13942.3|13941.3|13943.7|13942.7|13940.2|13939.2|99
1649788740000|2022-04-12 18:39:00|13942.5|13941.5|13941|13940|13948|13947|13941|13940|163
1649788750000|2022-04-12 18:39:10|13940.8|13939.8|13940.3|13939.3|13941.6|13940.6|13938.2|13937.2|193
1649788760000|2022-04-12 18:39:20|13939.5|13938.5|13942.2|13941.2|13943.5|13942.5|13938.6|13937.6|97
1649788770000|2022-04-12 18:39:30|13942.5|13941.5|13941.2|13940.2|13943.5|13942.5|13939.8|13938.8|40
1649788780000|2022-04-12 18:39:40|13941.3|13940.3|13938.2|13937.2|13942|13941|13937.1|13936.1|64
1649788790000|2022-04-12 18:39:50|13938.3|13937.3|13933.7|13932.7|13939.2|13938.2|13930.5|13929.5|391
1649788800000|2022-04-12 18:40:00|13933.5|13932.5|13939.3|13938.3|13940.1|13939.1|13930.2|13929.2|313
1649788810000|2022-04-12 18:40:10|13938.5|13937.5|13938.2|13937.2|13943.3|13942.3|13937|13936|158
1649788820000|2022-04-12 18:40:20|13938|13937|13936.7|13935.7|13941.5|13940.5|13935.5|13934.5|138
1649788830000|2022-04-12 18:40:30|13936.2|13935.2|13937.6|13936.6|13938.3|13937.3|13935.7|13934.7|46
1649788840000|2022-04-12 18:40:40|13937.7|13936.7|13936.2|13935.2|13937.7|13936.7|13935.6|13934.6|61
1649788850000|2022-04-12 18:40:50|13936.1|13935.1|13929|13928|13936.1|13935.1|13928.3|13927.3|238
1649788860000|2022-04-12 18:41:00|13928.8|13927.8|13936.7|13935.7|13938.1|13937.1|13928.7|13927.7|162
1649788870000|2022-04-12 18:41:10|13937|13936|13936.5|13935.5|13938.5|13937.5|13933.7|13932.7|103
1649788880000|2022-04-12 18:41:20|13936.7|13935.7|13937.7|13936.7|13938.6|13937.6|13934.7|13933.7|52
1649788890000|2022-04-12 18:41:30|13937.6|13936.6|13938.2|13937.2|13941.3|13940.3|13936.2|13935.2|166
1649788900000|2022-04-12 18:41:40|13938.5|13937.5|13937.8|13936.8|13941|13940|13937.8|13936.8|70
1649788910000|2022-04-12 18:41:50|13937.5|13936.5|13939.8|13938.8|13940.7|13939.7|13936.8|13935.8|75
1649788920000|2022-04-12 18:42:00|13940|13939|13940.2|13939.2|13945.2|13944.2|13939.7|13938.7|237
1649788930000|2022-04-12 18:42:10|13940.1|13939.1|13940.1|13939.1|13941.7|13940.7|13937.3|13936.3|132
1649788940000|2022-04-12 18:42:20|13940|13939|13937.1|13936.1|13940.3|13939.3|13934.8|13933.8|195
1649788950000|2022-04-12 18:42:30|13937|13936|13935.3|13934.3|13938.3|13937.3|13934|13933|89
1649788960000|2022-04-12 18:42:40|13936.7|13935.7|13935.7|13934.7|13938|13937|13935|13934|85
1649788970000|2022-04-12 18:42:50|13935.8|13934.8|13935.2|13934.2|13936.8|13935.8|13933.6|13932.6|232
1649788980000|2022-04-12 18:43:00|13935.7|13934.7|13933.2|13932.2|13935.7|13934.7|13932.3|13931.3|70
1649788990000|2022-04-12 18:43:10|13933.3|13932.3|13925.3|13924.3|13933.3|13932.3|13925.1|13924.1|250
1649789000000|2022-04-12 18:43:20|13925.2|13924.2|13926.2|13925.2|13928.5|13927.5|13923.8|13922.8|172
1649789010000|2022-04-12 18:43:30|13926.3|13925.3|13929.1|13928.1|13930.7|13929.7|13925.8|13924.8|156
1649789020000|2022-04-12 18:43:40|13927.7|13926.7|13925.2|13924.2|13930.1|13929.1|13925.1|13924.1|121
1649789030000|2022-04-12 18:43:50|13925.1|13924.1|13926.6|13925.6|13928.7|13927.7|13925.1|13924.1|168
1649789040000|2022-04-12 18:44:00|13927.1|13926.1|13926|13925|13927.5|13926.5|13922.8|13921.8|168
1649789050000|2022-04-12 18:44:10|13926.1|13925.1|13930.1|13929.1|13930.1|13929.1|13924.5|13923.5|140
1649789060000|2022-04-12 18:44:20|13930.5|13929.5|13934.1|13933.1|13938.1|13937.1|13930.2|13929.2|164
1649789070000|2022-04-12 18:44:30|13933.8|13932.8|13932.3|13931.3|13934|13933|13928.5|13927.5|138
1649789080000|2022-04-12 18:44:40|13932.5|13931.5|13935.7|13934.7|13936.1|13935.1|13931.5|13930.5|77
1649789090000|2022-04-12 18:44:50|13935.8|13934.8|13935.8|13934.8|13938.1|13937.1|13934.5|13933.5|119
1649789100000|2022-04-12 18:45:00|13935.6|13934.6|13945.7|13944.7|13953.5|13952.5|13935.2|13934.2|507
1649789110000|2022-04-12 18:45:10|13946|13945|13955.5|13954.5|13958.3|13957.3|13944.6|13943.6|478
1649789120000|2022-04-12 18:45:20|13955.2|13954.2|13954|13953|13958.1|13957.1|13952.8|13951.8|483
1649789130000|2022-04-12 18:45:30|13954.1|13953.1|13959.6|13958.6|13959.7|13958.7|13953.7|13952.7|360
1649789140000|2022-04-12 18:45:40|13958.8|13957.8|13958.7|13957.7|13959.6|13958.6|13954.6|13953.6|170
1649789150000|2022-04-12 18:45:50|13959.2|13958.2|13958.3|13957.3|13959.5|13958.5|13955.2|13954.2|110
1649789160000|2022-04-12 18:46:00|13958.2|13957.2|13951.8|13950.8|13958.5|13957.5|13951.6|13950.6|171
1649789170000|2022-04-12 18:46:10|13952|13951|13958.3|13957.3|13959.1|13958.1|13951.1|13950.1|123
1649789180000|2022-04-12 18:46:20|13958.2|13957.2|13953.8|13952.8|13962.5|13961.5|13953.3|13952.3|242
1649789190000|2022-04-12 18:46:30|13954.1|13953.1|13958.5|13957.5|13959.1|13958.1|13953.5|13952.5|122
1649789200000|2022-04-12 18:46:40|13958.6|13957.6|13961.2|13960.2|13964.1|13963.1|13958|13957|188
1649789210000|2022-04-12 18:46:50|13961.3|13960.3|13965.1|13964.1|13965.6|13964.6|13958.7|13957.7|190
1649789220000|2022-04-12 18:47:00|13964.7|13963.7|13968.8|13967.8|13971.8|13970.8|13964.7|13963.7|617
1649789230000|2022-04-12 18:47:10|13969.3|13968.3|13968.7|13967.7|13973.1|13972.1|13967.3|13966.3|224
1649789240000|2022-04-12 18:47:20|13968.8|13967.8|13963.3|13962.3|13969.5|13968.5|13962.5|13961.5|214
1649789250000|2022-04-12 18:47:30|13963.5|13962.5|13961|13960|13964.1|13963.1|13960.6|13959.6|101
1649789260000|2022-04-12 18:47:40|13961.1|13960.1|13960.5|13959.5|13962.1|13961.1|13959.5|13958.5|116
1649789270000|2022-04-12 18:47:50|13962|13961|13962.2|13961.2|13966.6|13965.6|13960.8|13959.8|149
1649789280000|2022-04-12 18:48:00|13961.8|13960.8|13958|13957|13962.6|13961.6|13957.3|13956.3|175
1649789290000|2022-04-12 18:48:10|13958.1|13957.1|13948.7|13947.7|13958.1|13957.1|13947.8|13946.8|303
1649789300000|2022-04-12 18:48:20|13948.3|13947.3|13953|13952|13954.1|13953.1|13948.3|13947.3|194
1649789310000|2022-04-12 18:48:30|13953.6|13952.6|13956.5|13955.5|13957.5|13956.5|13952.8|13951.8|147
1649789320000|2022-04-12 18:48:40|13956.3|13955.3|13952.3|13951.3|13956.7|13955.7|13952.2|13951.2|94
1649789330000|2022-04-12 18:48:50|13951.7|13950.7|13952.1|13951.1|13955|13954|13951|13950|177
1649789340000|2022-04-12 18:49:00|13952.7|13951.7|13951.8|13950.8|13955.3|13954.3|13949|13948|159
1649789350000|2022-04-12 18:49:10|13951|13950|13953|13952|13953.7|13952.7|13950.3|13949.3|123
1649789360000|2022-04-12 18:49:20|13952.8|13951.8|13956.8|13955.8|13958|13957|13952.8|13951.8|175
1649789370000|2022-04-12 18:49:30|13956.6|13955.6|13960.7|13959.7|13965|13964|13956.1|13955.1|186
1649789380000|2022-04-12 18:49:40|13961|13960|13961.6|13960.6|13963.3|13962.3|13959.3|13958.3|175
1649789390000|2022-04-12 18:49:50|13961.7|13960.7|13961|13960|13962.3|13961.3|13958.5|13957.5|130
1649789400000|2022-04-12 18:50:00|13960.5|13959.5|13957.7|13956.7|13962.3|13961.3|13957.3|13956.3|113
1649789410000|2022-04-12 18:50:10|13958|13957|13962.2|13961.2|13962.6|13961.6|13957.2|13956.2|113
1649789420000|2022-04-12 18:50:20|13962|13961|13961.5|13960.5|13963|13962|13958.2|13957.2|114
1649789430000|2022-04-12 18:50:30|13962.2|13961.2|13957.6|13956.6|13963.1|13962.1|13957.5|13956.5|166
1649789440000|2022-04-12 18:50:40|13957.5|13956.5|13954.2|13953.2|13958|13957|13952.1|13951.1|181
1649789450000|2022-04-12 18:50:50|13954|13953|13953.5|13952.5|13954.7|13953.7|13951.7|13950.7|101
1649789460000|2022-04-12 18:51:00|13953.6|13952.6|13955.6|13954.6|13957.7|13956.7|13950.6|13949.6|226
1649789470000|2022-04-12 18:51:10|13955.2|13954.2|13955.3|13954.3|13956.3|13955.3|13953.3|13952.3|87
1649789480000|2022-04-12 18:51:20|13956.2|13955.2|13952.2|13951.2|13957|13956|13952.2|13951.2|120
1649789490000|2022-04-12 18:51:30|13950.1|13949.1|13945.2|13944.2|13950.3|13949.3|13944.7|13943.7|332
1649789500000|2022-04-12 18:51:40|13945.5|13944.5|13947.2|13946.2|13950.1|13949.1|13944|13943|270
1649789510000|2022-04-12 18:51:50|13947.3|13946.3|13947.1|13946.1|13947.3|13946.3|13943.2|13942.2|111
1649789520000|2022-04-12 18:52:00|13946.7|13945.7|13950.7|13949.7|13950.7|13949.7|13943|13942|168
1649789530000|2022-04-12 18:52:10|13950|13949|13949.1|13948.1|13950.8|13949.8|13948.1|13947.1|172
1649789540000|2022-04-12 18:52:20|13949|13948|13949.2|13948.2|13950.5|13949.5|13947|13946|60
1649789550000|2022-04-12 18:52:30|13949.1|13948.1|13951.5|13950.5|13953|13952|13949|13948|148
1649789560000|2022-04-12 18:52:40|13951.7|13950.7|13952.2|13951.2|13953.8|13952.8|13950.1|13949.1|120
1649789570000|2022-04-12 18:52:50|13951.5|13950.5|13958.8|13957.8|13960.5|13959.5|13951.5|13950.5|191
1649789580000|2022-04-12 18:53:00|13959.2|13958.2|13958.7|13957.7|13962.6|13961.6|13957.8|13956.8|238
1649789590000|2022-04-12 18:53:10|13958.6|13957.6|13962|13961|13964.2|13963.2|13958.2|13957.2|172
1649789600000|2022-04-12 18:53:20|13961.7|13960.7|13962.2|13961.2|13963.7|13962.7|13958.6|13957.6|139
1649789610000|2022-04-12 18:53:30|13962.5|13961.5|13953.8|13952.8|13962.7|13961.7|13953|13952|131
1649789620000|2022-04-12 18:53:40|13953.6|13952.6|13952.2|13951.2|13954.6|13953.6|13951.7|13950.7|137
1649789630000|2022-04-12 18:53:50|13953.1|13952.1|13952.6|13951.6|13955.3|13954.3|13952.2|13951.2|90
1649789640000|2022-04-12 18:54:00|13952.8|13951.8|13958.7|13957.7|13960.6|13959.6|13952.1|13951.1|164
1649789650000|2022-04-12 18:54:10|13958.2|13957.2|13964.5|13963.5|13967.1|13966.1|13958|13957|211
1649789660000|2022-04-12 18:54:20|13964.2|13963.2|13958|13957|13967.1|13966.1|13957.1|13956.1|130
1649789670000|2022-04-12 18:54:30|13957.7|13956.7|13955.6|13954.6|13959.5|13958.5|13955.1|13954.1|81
1649789680000|2022-04-12 18:54:40|13955.5|13954.5|13955.5|13954.5|13955.7|13954.7|13953.1|13952.1|129
1649789690000|2022-04-12 18:54:50|13955.6|13954.6|13962.8|13961.8|13963.6|13962.6|13954.7|13953.7|77
1649789700000|2022-04-12 18:55:00|13962.6|13961.6|13961.6|13960.6|13964.6|13963.6|13961.2|13960.2|140
1649789710000|2022-04-12 18:55:10|13961.5|13960.5|13973.2|13972.2|13975.1|13974.1|13961.2|13960.2|426
1649789720000|2022-04-12 18:55:20|13973.1|13972.1|13968.8|13967.8|13973.1|13972.1|13967.1|13966.1|179
1649789730000|2022-04-12 18:55:30|13968.7|13967.7|13959|13958|13970.2|13969.2|13957.5|13956.5|291
1649789740000|2022-04-12 18:55:40|13958.7|13957.7|13955.6|13954.6|13959.5|13958.5|13953.2|13952.2|208
1649789750000|2022-04-12 18:55:50|13956.2|13955.2|13959.3|13958.3|13963|13962|13956.2|13955.2|134
1649789760000|2022-04-12 18:56:00|13959.7|13958.7|13955|13954|13961|13960|13953.5|13952.5|217
1649789770000|2022-04-12 18:56:10|13955.1|13954.1|13955.1|13954.1|13957.5|13956.5|13954.8|13953.8|76
1649789780000|2022-04-12 18:56:20|13955.2|13954.2|13954.7|13953.7|13956|13955|13953.2|13952.2|70
1649789790000|2022-04-12 18:56:30|13953.6|13952.6|13957.2|13956.2|13958.6|13957.6|13952.8|13951.8|172
1649789800000|2022-04-12 18:56:40|13957|13956|13958.3|13957.3|13960.8|13959.8|13957|13956|45
1649789810000|2022-04-12 18:56:50|13959|13958|13956.2|13955.2|13960.8|13959.8|13955.1|13954.1|124
1649789820000|2022-04-12 18:57:00|13956.1|13955.1|13949.3|13948.3|13956.1|13955.1|13949.1|13948.1|175
1649789830000|2022-04-12 18:57:10|13949.5|13948.5|13949.2|13948.2|13951.7|13950.7|13947.2|13946.2|131
1649789840000|2022-04-12 18:57:20|13949|13948|13949.6|13948.6|13949.8|13948.8|13944.8|13943.8|134
1649789850000|2022-04-12 18:57:30|13950|13949|13950.1|13949.1|13951.7|13950.7|13948.3|13947.3|92
1649789860000|2022-04-12 18:57:40|13949.7|13948.7|13947.8|13946.8|13950.2|13949.2|13946.6|13945.6|49
1649789870000|2022-04-12 18:57:50|13948|13947|13949.6|13948.6|13951|13950|13945|13944|70
1649789880000|2022-04-12 18:58:00|13950|13949|13947.7|13946.7|13951.5|13950.5|13946.2|13945.2|81
1649789890000|2022-04-12 18:58:10|13947.6|13946.6|13944.6|13943.6|13947.6|13946.6|13943.6|13942.6|121
1649789900000|2022-04-12 18:58:20|13944.5|13943.5|13949|13948|13949|13948|13943.7|13942.7|64
1649789910000|2022-04-12 18:58:30|13949.3|13948.3|13950.6|13949.6|13952|13951|13949.3|13948.3|107
1649789920000|2022-04-12 18:58:40|13951.7|13950.7|13948|13947|13953.2|13952.2|13947.2|13946.2|85
1649789930000|2022-04-12 18:58:50|13948.1|13947.1|13945|13944|13949.6|13948.6|13944.5|13943.5|109
1649789940000|2022-04-12 18:59:00|13944.7|13943.7|13947.1|13946.1|13952.1|13951.1|13944.2|13943.2|138
1649789950000|2022-04-12 18:59:10|13947.2|13946.2|13947.2|13946.2|13948.2|13947.2|13944.6|13943.6|83
1649789960000|2022-04-12 18:59:20|13947|13946|13950.6|13949.6|13951.8|13950.8|13947|13946|78
1649789970000|2022-04-12 18:59:30|13950.2|13949.2|13952.7|13951.7|13954.5|13953.5|13948.5|13947.5|94
1649789980000|2022-04-12 18:59:40|13952.6|13951.6|13949.7|13948.7|13957.8|13956.8|13949.6|13948.6|189
1649789990000|2022-04-12 18:59:50|13949.8|13948.8|13949.3|13948.3|13950.2|13949.2|13947.2|13946.2|78
1649790000000|2022-04-12 19:00:00|13949|13948|13944.5|13943.5|13949|13948|13943.3|13942.3|223
1649790010000|2022-04-12 19:00:10|13944.1|13943.1|13949|13948|13951.1|13950.1|13943.3|13942.3|160
1649790020000|2022-04-12 19:00:20|13949.1|13948.1|13955.7|13954.7|13957.5|13956.5|13949|13948|179
1649790030000|2022-04-12 19:00:30|13955.5|13954.5|13947.3|13946.3|13956.8|13955.8|13947.2|13946.2|148
1649790040000|2022-04-12 19:00:40|13947.5|13946.5|13947|13946|13948.6|13947.6|13946|13945|88
1649790050000|2022-04-12 19:00:50|13946.7|13945.7|13942.7|13941.7|13947.5|13946.5|13942.7|13941.7|110
1649790060000|2022-04-12 19:01:00|13943|13942|13938.7|13937.7|13943|13942|13937.1|13936.1|303
1649790070000|2022-04-12 19:01:10|13940|13939|13938|13937|13941.6|13940.6|13937.1|13936.1|143
1649790080000|2022-04-12 19:01:20|13938.1|13937.1|13941.2|13940.2|13941.7|13940.7|13937.7|13936.7|101
1649790090000|2022-04-12 19:01:30|13940.7|13939.7|13945|13944|13946.2|13945.2|13940.7|13939.7|195
1649790100000|2022-04-12 19:01:40|13945.2|13944.2|13946.7|13945.7|13948.7|13947.7|13944.8|13943.8|130
1649790110000|2022-04-12 19:01:50|13946.6|13945.6|13946|13945|13946.7|13945.7|13943.1|13942.1|87
1649790120000|2022-04-12 19:02:00|13945.6|13944.6|13940.3|13939.3|13948.2|13947.2|13938.6|13937.6|174
1649790130000|2022-04-12 19:02:10|13940.6|13939.6|13933.7|13932.7|13940.8|13939.8|13933|13932|243
1649790140000|2022-04-12 19:02:20|13933.6|13932.6|13936.1|13935.1|13936.1|13935.1|13932.2|13931.2|218
1649790150000|2022-04-12 19:02:30|13935.5|13934.5|13932|13931|13935.7|13934.7|13931|13930|225
1649790160000|2022-04-12 19:02:40|13932.1|13931.1|13921.8|13920.8|13932.1|13931.1|13920.8|13919.8|482
1649790170000|2022-04-12 19:02:50|13922.2|13921.2|13921.5|13920.5|13923|13922|13920.5|13919.5|149
1649790180000|2022-04-12 19:03:00|13920.7|13919.7|13918|13917|13921.3|13920.3|13914.2|13913.2|499
1649790190000|2022-04-12 19:03:10|13917.7|13916.7|13916.7|13915.7|13918.8|13917.8|13915.5|13914.5|200
1649790200000|2022-04-12 19:03:20|13917|13916|13909|13908|13917.5|13916.5|13909|13908|481
1649790210000|2022-04-12 19:03:30|13909.2|13908.2|13910|13909|13911.2|13910.2|13907.8|13906.8|209
1649790220000|2022-04-12 19:03:40|13909.8|13908.8|13907.2|13906.2|13910.2|13909.2|13907|13906|336
1649790230000|2022-04-12 19:03:50|13907.3|13906.3|13908.3|13907.3|13909.1|13908.1|13905.6|13904.6|346
1649790240000|2022-04-12 19:04:00|13908|13907|13904.1|13903.1|13908.8|13907.8|13904.1|13903.1|268
1649790250000|2022-04-12 19:04:10|13903.1|13902.1|13907.5|13906.5|13907.6|13906.6|13902.7|13901.7|214
1649790260000|2022-04-12 19:04:20|13907.3|13906.3|13907.7|13906.7|13909.3|13908.3|13905.6|13904.6|226
1649790270000|2022-04-12 19:04:30|13908.2|13907.2|13905.1|13904.1|13908.2|13907.2|13904.5|13903.5|233
1649790280000|2022-04-12 19:04:40|13905.2|13904.2|13908.8|13907.8|13910.2|13909.2|13904.8|13903.8|198
1649790290000|2022-04-12 19:04:50|13908.3|13907.3|13908.3|13907.3|13909.2|13908.2|13906.5|13905.5|100
1649790300000|2022-04-12 19:05:00|13909.1|13908.1|13904.8|13903.8|13911.5|13910.5|13904.2|13903.2|354
1649790310000|2022-04-12 19:05:10|13904.7|13903.7|13905.3|13904.3|13906.1|13905.1|13903.7|13902.7|108
1649790320000|2022-04-12 19:05:20|13905.2|13904.2|13912.5|13911.5|13912.5|13911.5|13904.6|13903.6|167
1649790330000|2022-04-12 19:05:30|13912.6|13911.6|13907.7|13906.7|13913.7|13912.7|13907.1|13906.1|229
1649790340000|2022-04-12 19:05:40|13907.5|13906.5|13905.3|13904.3|13907.5|13906.5|13904.1|13903.1|225
1649790350000|2022-04-12 19:05:50|13905.1|13904.1|13903|13902|13906.2|13905.2|13902.5|13901.5|151
1649790360000|2022-04-12 19:06:00|13902.7|13901.7|13908.1|13907.1|13908.1|13907.1|13900.6|13899.6|289
1649790370000|2022-04-12 19:06:10|13908.2|13907.2|13911.6|13910.6|13911.8|13910.8|13908|13907|154
1649790380000|2022-04-12 19:06:20|13911.5|13910.5|13909.5|13908.5|13912.6|13911.6|13907.5|13906.5|122
1649790390000|2022-04-12 19:06:30|13909.3|13908.3|13908.5|13907.5|13912.5|13911.5|13906.7|13905.7|121
1649790400000|2022-04-12 19:06:40|13908.7|13907.7|13911.2|13910.2|13911.3|13910.3|13907.2|13906.2|92
1649790410000|2022-04-12 19:06:50|13911.3|13910.3|13910.7|13909.7|13911.5|13910.5|13910.1|13909.1|49
1649790420000|2022-04-12 19:07:00|13911.3|13910.3|13903.7|13902.7|13912.7|13911.7|13903|13902|210
1649790430000|2022-04-12 19:07:10|13903.5|13902.5|13902.6|13901.6|13904.5|13903.5|13900.6|13899.6|180
1649790440000|2022-04-12 19:07:20|13903.1|13902.1|13901.5|13900.5|13903.2|13902.2|13900.5|13899.5|102
1649790450000|2022-04-12 19:07:30|13901.2|13900.2|13901.3|13900.3|13902.5|13901.5|13900.6|13899.6|150
1649790460000|2022-04-12 19:07:40|13901.2|13900.2|13900.6|13899.6|13902.2|13901.2|13900.2|13899.2|136
1649790470000|2022-04-12 19:07:50|13900.7|13899.7|13902.7|13901.7|13904.7|13903.7|13899.8|13898.8|192
1649790480000|2022-04-12 19:08:00|13902.8|13901.8|13899|13898|13903.3|13902.3|13898.5|13897.5|263
1649790490000|2022-04-12 19:08:10|13898.7|13897.7|13897.8|13896.8|13900.3|13899.3|13897.8|13896.8|317
1649790500000|2022-04-12 19:08:20|13897.7|13896.7|13891.2|13890.2|13898.3|13897.3|13889|13888|702
1649790510000|2022-04-12 19:08:30|13891|13890|13892.5|13891.5|13895|13894|13889.8|13888.8|358
1649790520000|2022-04-12 19:08:40|13892.2|13891.2|13890.8|13889.8|13894.2|13893.2|13889.6|13888.6|187
1649790530000|2022-04-12 19:08:50|13891|13890|13888.8|13887.8|13891.2|13890.2|13887.6|13886.6|238
1649790540000|2022-04-12 19:09:00|13889.3|13888.3|13887.8|13886.8|13890.6|13889.6|13887.8|13886.8|187
1649790550000|2022-04-12 19:09:10|13887.6|13886.6|13885.5|13884.5|13888|13887|13884.8|13883.8|307
1649790560000|2022-04-12 19:09:20|13885.3|13884.3|13886.8|13885.8|13887.7|13886.7|13885|13884|127
1649790570000|2022-04-12 19:09:30|13887.1|13886.1|13885.1|13884.1|13887.3|13886.3|13885|13884|142
1649790580000|2022-04-12 19:09:40|13885|13884|13883.6|13882.6|13885.6|13884.6|13882.6|13881.6|270
1649790590000|2022-04-12 19:09:50|13883.7|13882.7|13884.1|13883.1|13884.7|13883.7|13881.7|13880.7|141
1649790600000|2022-04-12 19:10:00|13882.8|13881.8|13887.1|13886.1|13889|13888|13881.5|13880.5|639
1649790610000|2022-04-12 19:10:10|13887|13886|13890.5|13889.5|13891.6|13890.6|13886.1|13885.1|359
1649790620000|2022-04-12 19:10:20|13890.8|13889.8|13888|13887|13891.1|13890.1|13887.1|13886.1|199
1649790630000|2022-04-12 19:10:30|13887.8|13886.8|13891.5|13890.5|13891.7|13890.7|13887.8|13886.8|167
1649790640000|2022-04-12 19:10:40|13891.6|13890.6|13889.6|13888.6|13894.1|13893.1|13889.5|13888.5|160
1649790650000|2022-04-12 19:10:50|13889.5|13888.5|13891.6|13890.6|13891.7|13890.7|13889.1|13888.1|83
1649790660000|2022-04-12 19:11:00|13891.5|13890.5|13893.2|13892.2|13894.2|13893.2|13891.5|13890.5|167
1649790670000|2022-04-12 19:11:10|13893.3|13892.3|13894.3|13893.3|13896|13895|13891.3|13890.3|218
1649790680000|2022-04-12 19:11:20|13894.1|13893.1|13889.3|13888.3|13894.3|13893.3|13889|13888|134
1649790690000|2022-04-12 19:11:30|13889.6|13888.6|13894.7|13893.7|13894.8|13893.8|13889.5|13888.5|107
1649790700000|2022-04-12 19:11:40|13894.6|13893.6|13896.8|13895.8|13897.5|13896.5|13893.1|13892.1|183
1649790710000|2022-04-12 19:11:50|13897|13896|13902.6|13901.6|13903.1|13902.1|13896.8|13895.8|338
1649790720000|2022-04-12 19:12:00|13902.8|13901.8|13900|13899|13903.6|13902.6|13896.8|13895.8|250
1649790730000|2022-04-12 19:12:10|13899.8|13898.8|13893.1|13892.1|13899.8|13898.8|13892.6|13891.6|174
1649790740000|2022-04-12 19:12:20|13893|13892|13892.3|13891.3|13895.3|13894.3|13891.3|13890.3|122
1649790750000|2022-04-12 19:12:30|13892.2|13891.2|13892.6|13891.6|13894.5|13893.5|13891.3|13890.3|101
1649790760000|2022-04-12 19:12:40|13892.5|13891.5|13893.2|13892.2|13893.5|13892.5|13891.3|13890.3|51
1649790770000|2022-04-12 19:12:50|13893.1|13892.1|13890.6|13889.6|13893.3|13892.3|13890.6|13889.6|75
1649790780000|2022-04-12 19:13:00|13890.8|13889.8|13880.2|13879.2|13891.3|13890.3|13879.8|13878.8|697
1649790790000|2022-04-12 19:13:10|13880.1|13879.1|13879.8|13878.8|13881.1|13880.1|13877.6|13876.6|304
1649790800000|2022-04-12 19:13:20|13879.7|13878.7|13884|13883|13884.2|13883.2|13879.6|13878.6|174
1649790810000|2022-04-12 19:13:30|13884.1|13883.1|13882.7|13881.7|13886.5|13885.5|13882.1|13881.1|136
1649790820000|2022-04-12 19:13:40|13882.8|13881.8|13884.5|13883.5|13884.8|13883.8|13881.6|13880.6|63
1649790830000|2022-04-12 19:13:50|13884.6|13883.6|13885|13884|13885.3|13884.3|13883.7|13882.7|81
1649790840000|2022-04-12 19:14:00|13885.1|13884.1|13887.1|13886.1|13892.2|13891.2|13885.1|13884.1|563
1649790850000|2022-04-12 19:14:10|13887|13886|13881.5|13880.5|13887.8|13886.8|13881.1|13880.1|179
1649790860000|2022-04-12 19:14:20|13881.6|13880.6|13881.8|13880.8|13882.6|13881.6|13880|13879|157
1649790870000|2022-04-12 19:14:30|13881.7|13880.7|13883.7|13882.7|13885.2|13884.2|13881.6|13880.6|117
1649790880000|2022-04-12 19:14:40|13883.6|13882.6|13883.5|13882.5|13884.1|13883.1|13881.6|13880.6|87
1649790890000|2022-04-12 19:14:50|13883.6|13882.6|13886.6|13885.6|13887.3|13886.3|13883|13882|99
1649790900000|2022-04-12 19:15:00|13886.7|13885.7|13887|13886|13889.3|13888.3|13885|13884|145
1649790910000|2022-04-12 19:15:10|13887.1|13886.1|13887.8|13886.8|13889.1|13888.1|13884.5|13883.5|98
1649790920000|2022-04-12 19:15:20|13887.2|13886.2|13888.7|13887.7|13889|13888|13886.1|13885.1|114
1649790930000|2022-04-12 19:15:30|13888.6|13887.6|13886.6|13885.6|13889|13888|13885.3|13884.3|103
1649790940000|2022-04-12 19:15:40|13886.7|13885.7|13884.7|13883.7|13887.3|13886.3|13883.1|13882.1|103
1649790950000|2022-04-12 19:15:50|13884.8|13883.8|13890.7|13889.7|13890.8|13889.8|13882.7|13881.7|154
1649790960000|2022-04-12 19:16:00|13890.6|13889.6|13891.7|13890.7|13895.6|13894.6|13889.6|13888.6|367
1649790970000|2022-04-12 19:16:10|13891.5|13890.5|13891.3|13890.3|13895.2|13894.2|13890.6|13889.6|155
1649790980000|2022-04-12 19:16:20|13891.5|13890.5|13891.7|13890.7|13892.3|13891.3|13889.7|13888.7|107
1649790990000|2022-04-12 19:16:30|13891.8|13890.8|13894|13893|13895|13894|13890.6|13889.6|106
1649791000000|2022-04-12 19:16:40|13894.1|13893.1|13894.1|13893.1|13896.1|13895.1|13892.2|13891.2|108
1649791010000|2022-04-12 19:16:50|13894.2|13893.2|13894.7|13893.7|13895.5|13894.5|13892.7|13891.7|79
1649791020000|2022-04-12 19:17:00|13894.6|13893.6|13889|13888|13895|13894|13888.2|13887.2|179
1649791030000|2022-04-12 19:17:10|13888.8|13887.8|13887|13886|13890.8|13889.8|13886.6|13885.6|117
1649791040000|2022-04-12 19:17:20|13886.8|13885.8|13885.7|13884.7|13886.8|13885.8|13885|13884|145
1649791050000|2022-04-12 19:17:30|13885.8|13884.8|13892.7|13891.7|13894.3|13893.3|13885.8|13884.8|106
1649791060000|2022-04-12 19:17:40|13892.5|13891.5|13889.7|13888.7|13892.7|13891.7|13888.1|13887.1|56
1649791070000|2022-04-12 19:17:50|13889.8|13888.8|13891.7|13890.7|13892.6|13891.6|13889.8|13888.8|48
1649791080000|2022-04-12 19:18:00|13892.7|13891.7|13894.5|13893.5|13894.5|13893.5|13891.5|13890.5|94
1649791090000|2022-04-12 19:18:10|13894.3|13893.3|13892.5|13891.5|13895.3|13894.3|13892.1|13891.1|118
1649791100000|2022-04-12 19:18:20|13892.6|13891.6|13896.2|13895.2|13896.5|13895.5|13892.2|13891.2|146
1649791110000|2022-04-12 19:18:30|13896.1|13895.1|13892.1|13891.1|13896.6|13895.6|13892.1|13891.1|88
1649791120000|2022-04-12 19:18:40|13892.2|13891.2|13897.8|13896.8|13898.2|13897.2|13892.1|13891.1|218
1649791130000|2022-04-12 19:18:50|13898|13897|13898.7|13897.7|13898.7|13897.7|13896.5|13895.5|122
1649791140000|2022-04-12 19:19:00|13898.5|13897.5|13899.5|13898.5|13902.3|13901.3|13898.5|13897.5|258
1649791150000|2022-04-12 19:19:10|13899.2|13898.2|13896.3|13895.3|13902.5|13901.5|13896.3|13895.3|166
1649791160000|2022-04-12 19:19:20|13895.5|13894.5|13899|13898|13900.6|13899.6|13895.5|13894.5|144
1649791170000|2022-04-12 19:19:30|13898.8|13897.8|13898.8|13897.8|13899.2|13898.2|13896.7|13895.7|113
1649791180000|2022-04-12 19:19:40|13900.1|13899.1|13901.6|13900.6|13901.6|13900.6|13898.6|13897.6|108
1649791190000|2022-04-12 19:19:50|13901.7|13900.7|13906.8|13905.8|13907.6|13906.6|13901.7|13900.7|256
1649791200000|2022-04-12 19:20:00|13907.1|13906.1|13911.8|13910.8|13916|13915|13907.1|13906.1|534
1649791210000|2022-04-12 19:20:10|13911.9|13910.9|13913.5|13912.5|13914.3|13913.3|13908.4|13907.4|415
1649791220000|2022-04-12 19:20:20|13913.4|13912.4|13919.4|13918.4|13919.4|13918.4|13913.4|13912.4|244
1649791230000|2022-04-12 19:20:30|13920.9|13919.9|13919.5|13918.5|13922.9|13921.9|13918.5|13917.5|331
1649791240000|2022-04-12 19:20:40|13919|13918|13911.8|13910.8|13919|13918|13910.1|13909.1|218
1649791250000|2022-04-12 19:20:50|13911.9|13910.9|13913.4|13912.4|13915.1|13914.1|13909.9|13908.9|132
1649791260000|2022-04-12 19:21:00|13913.3|13912.3|13915.8|13914.8|13916.5|13915.5|13912.6|13911.6|135
1649791270000|2022-04-12 19:21:10|13915.6|13914.6|13916.1|13915.1|13916.8|13915.8|13913.3|13912.3|123
1649791280000|2022-04-12 19:21:20|13916.3|13915.3|13921.3|13920.3|13921.9|13920.9|13915.1|13914.1|206
1649791290000|2022-04-12 19:21:30|13921|13920|13920.8|13919.8|13921.9|13920.9|13919|13918|99
1649791300000|2022-04-12 19:21:40|13920.5|13919.5|13924.4|13923.4|13925|13924|13920.3|13919.3|183
1649791310000|2022-04-12 19:21:50|13924.3|13923.3|13919.8|13918.8|13924.5|13923.5|13919|13918|160
1649791320000|2022-04-12 19:22:00|13919.5|13918.5|13916.1|13915.1|13923.4|13922.4|13915.6|13914.6|188
1649791330000|2022-04-12 19:22:10|13916.3|13915.3|13912.4|13911.4|13919|13918|13912.4|13911.4|113
1649791340000|2022-04-12 19:22:20|13912.5|13911.5|13911.6|13910.6|13913.3|13912.3|13909.5|13908.5|129
1649791350000|2022-04-12 19:22:30|13911.5|13910.5|13913|13912|13913.5|13912.5|13911.5|13910.5|66
1649791360000|2022-04-12 19:22:40|13912.8|13911.8|13913.5|13912.5|13913.6|13912.6|13910.5|13909.5|79
1649791370000|2022-04-12 19:22:50|13913.4|13912.4|13911.3|13910.3|13914|13913|13910.9|13909.9|84
1649791380000|2022-04-12 19:23:00|13911.5|13910.5|13913.5|13912.5|13915.6|13914.6|13909.4|13908.4|125
1649791390000|2022-04-12 19:23:10|13913.4|13912.4|13916.8|13915.8|13918.6|13917.6|13913|13912|214
1649791400000|2022-04-12 19:23:20|13916.9|13915.9|13922.6|13921.6|13923.9|13922.9|13916.6|13915.6|109
1649791410000|2022-04-12 19:23:30|13921.6|13920.6|13924|13923|13925.8|13924.8|13921.6|13920.6|140
1649791420000|2022-04-12 19:23:40|13923.9|13922.9|13924|13923|13928.4|13927.4|13923.9|13922.9|291
1649791430000|2022-04-12 19:23:50|13924.4|13923.4|13921.9|13920.9|13925.4|13924.4|13920.9|13919.9|113
1649791440000|2022-04-12 19:24:00|13922|13921|13919|13918|13922|13921|13917.5|13916.5|157
1649791450000|2022-04-12 19:24:10|13918.9|13917.9|13920.3|13919.3|13920.9|13919.9|13918.3|13917.3|59
1649791460000|2022-04-12 19:24:20|13920.1|13919.1|13924.5|13923.5|13924.9|13923.9|13920.1|13919.1|135
1649791470000|2022-04-12 19:24:30|13924.6|13923.6|13921|13920|13924.8|13923.8|13920.9|13919.9|91
1649791480000|2022-04-12 19:24:40|13921.3|13920.3|13916.4|13915.4|13921.9|13920.9|13916.1|13915.1|78
1649791490000|2022-04-12 19:24:50|13916.3|13915.3|13915.5|13914.5|13916.8|13915.8|13914|13913|173
1649791500000|2022-04-12 19:25:00|13915.6|13914.6|13913.8|13912.8|13915.6|13914.6|13906.9|13905.9|360
1649791510000|2022-04-12 19:25:10|13913.4|13912.4|13908.4|13907.4|13913.4|13912.4|13907.6|13906.6|142
1649791520000|2022-04-12 19:25:20|13908.5|13907.5|13907.4|13906.4|13909.3|13908.3|13906.4|13905.4|125
1649791530000|2022-04-12 19:25:30|13906.9|13905.9|13907.1|13906.1|13908.6|13907.6|13904.9|13903.9|139
1649791540000|2022-04-12 19:25:40|13907.8|13906.8|13907.4|13906.4|13908.5|13907.5|13906|13905|117
1649791550000|2022-04-12 19:25:50|13907.3|13906.3|13905.9|13904.9|13908.4|13907.4|13902.8|13901.8|238
1649791560000|2022-04-12 19:26:00|13906|13905|13906.6|13905.6|13907.4|13906.4|13903.3|13902.3|110
1649791570000|2022-04-12 19:26:10|13906.8|13905.8|13903.6|13902.6|13907.3|13906.3|13902.9|13901.9|61
1649791580000|2022-04-12 19:26:20|13903.5|13902.5|13900.5|13899.5|13903.8|13902.8|13899.9|13898.9|133
1649791590000|2022-04-12 19:26:30|13900.4|13899.4|13899|13898|13900.5|13899.5|13896.4|13895.4|305
1649791600000|2022-04-12 19:26:40|13899.1|13898.1|13899.5|13898.5|13900.4|13899.4|13898|13897|131
1649791610000|2022-04-12 19:26:50|13899.6|13898.6|13904.1|13903.1|13905.9|13904.9|13899.4|13898.4|138
1649791620000|2022-04-12 19:27:00|13904.8|13903.8|13901.8|13900.8|13905.6|13904.6|13900.8|13899.8|213
1649791630000|2022-04-12 19:27:10|13902.3|13901.3|13902.9|13901.9|13903.6|13902.6|13900.1|13899.1|86
1649791640000|2022-04-12 19:27:20|13902.8|13901.8|13906.5|13905.5|13907|13906|13902.3|13901.3|89
1649791650000|2022-04-12 19:27:30|13906.8|13905.8|13903|13902|13909.3|13908.3|13901.8|13900.8|123
1649791660000|2022-04-12 19:27:40|13902.8|13901.8|13904.9|13903.9|13905.3|13904.3|13901.4|13900.4|51
1649791670000|2022-04-12 19:27:50|13904.8|13903.8|13903.5|13902.5|13905.3|13904.3|13901.9|13900.9|50
1649791680000|2022-04-12 19:28:00|13903.3|13902.3|13898.8|13897.8|13903.3|13902.3|13896.3|13895.3|193
1649791690000|2022-04-12 19:28:10|13900.4|13899.4|13900.5|13899.5|13902.4|13901.4|13899.8|13898.8|73
1649791700000|2022-04-12 19:28:20|13900.4|13899.4|13898.9|13897.9|13900.4|13899.4|13897.4|13896.4|134
1649791710000|2022-04-12 19:28:30|13899|13898|13896.3|13895.3|13900.1|13899.1|13896.3|13895.3|62
1649791720000|2022-04-12 19:28:40|13896.1|13895.1|13891.4|13890.4|13896.9|13895.9|13890.9|13889.9|249
1649791730000|2022-04-12 19:28:50|13891.3|13890.3|13887.5|13886.5|13891.3|13890.3|13884.9|13883.9|332
1649791740000|2022-04-12 19:29:00|13887.4|13886.4|13886.8|13885.8|13888|13887|13884.9|13883.9|230
1649791750000|2022-04-12 19:29:10|13886.5|13885.5|13883.8|13882.8|13887|13886|13881.1|13880.1|253
1649791760000|2022-04-12 19:29:20|13883.9|13882.9|13889.3|13888.3|13893.4|13892.4|13883.9|13882.9|358
1649791770000|2022-04-12 19:29:30|13889.1|13888.1|13893.6|13892.6|13894.6|13893.6|13888.8|13887.8|142
1649791780000|2022-04-12 19:29:40|13893.8|13892.8|13895.9|13894.9|13898.1|13897.1|13892.3|13891.3|186
1649791790000|2022-04-12 19:29:50|13896|13895|13898.8|13897.8|13899.8|13898.8|13896|13895|130
1649791800000|2022-04-12 19:30:00|13899|13898|13887|13886|13899|13898|13886|13885|290
1649791810000|2022-04-12 19:30:10|13886.9|13885.9|13894.9|13893.9|13895.5|13894.5|13886.6|13885.6|135
1649791820000|2022-04-12 19:30:20|13895|13894|13892.8|13891.8|13899.9|13898.9|13891.5|13890.5|171
1649791830000|2022-04-12 19:30:30|13893|13892|13891.3|13890.3|13893|13892|13889.5|13888.5|78
1649791840000|2022-04-12 19:30:40|13891.4|13890.4|13894.8|13893.8|13895|13894|13890.8|13889.8|56
1649791850000|2022-04-12 19:30:50|13895|13894|13894.9|13893.9|13896.4|13895.4|13893|13892|114
1649791860000|2022-04-12 19:31:00|13894.8|13893.8|13903.8|13902.8|13903.9|13902.9|13894.5|13893.5|307
1649791870000|2022-04-12 19:31:10|13903.9|13902.9|13901|13900|13904.9|13903.9|13899.1|13898.1|181
1649791880000|2022-04-12 19:31:20|13900.8|13899.8|13906.1|13905.1|13907.1|13906.1|13899.8|13898.8|166
1649791890000|2022-04-12 19:31:30|13905.5|13904.5|13907|13906|13907.9|13906.9|13905.3|13904.3|165
1649791900000|2022-04-12 19:31:40|13907.1|13906.1|13905.1|13904.1|13908.1|13907.1|13904.8|13903.8|122
1649791910000|2022-04-12 19:31:50|13905|13904|13901|13900|13905.3|13904.3|13900.8|13899.8|99
1649791920000|2022-04-12 19:32:00|13900.5|13899.5|13897|13896|13900.9|13899.9|13895.8|13894.8|171
1649791930000|2022-04-12 19:32:10|13897.1|13896.1|13898.5|13897.5|13900.3|13899.3|13897.1|13896.1|96
1649791940000|2022-04-12 19:32:20|13898.6|13897.6|13903.4|13902.4|13905.3|13904.3|13898.5|13897.5|196
1649791950000|2022-04-12 19:32:30|13903.1|13902.1|13895.6|13894.6|13903.1|13902.1|13895.6|13894.6|115
1649791960000|2022-04-12 19:32:40|13895.5|13894.5|13891.6|13890.6|13895.6|13894.6|13888.1|13887.1|267
1649791970000|2022-04-12 19:32:50|13891.5|13890.5|13895.3|13894.3|13896.9|13895.9|13889.6|13888.6|154
1649791980000|2022-04-12 19:33:00|13895.1|13894.1|13894|13893|13896.6|13895.6|13892.5|13891.5|136
1649791990000|2022-04-12 19:33:10|13894.1|13893.1|13891.9|13890.9|13895.6|13894.6|13890.4|13889.4|99
1649792000000|2022-04-12 19:33:20|13892.1|13891.1|13900.5|13899.5|13900.5|13899.5|13892.1|13891.1|144
1649792010000|2022-04-12 19:33:30|13900.6|13899.6|13904.5|13903.5|13910.8|13909.8|13899.6|13898.6|341
1649792020000|2022-04-12 19:33:40|13904.4|13903.4|13905.1|13904.1|13907.6|13906.6|13904.1|13903.1|153
1649792030000|2022-04-12 19:33:50|13905|13904|13899.6|13898.6|13905.4|13904.4|13899.6|13898.6|150
1649792040000|2022-04-12 19:34:00|13899.8|13898.8|13893.5|13892.5|13900.4|13899.4|13893.5|13892.5|150
1649792050000|2022-04-12 19:34:10|13893.4|13892.4|13894|13893|13895.5|13894.5|13892.5|13891.5|141
1649792060000|2022-04-12 19:34:20|13893.8|13892.8|13896.8|13895.8|13898.3|13897.3|13893.4|13892.4|101
1649792070000|2022-04-12 19:34:30|13896.6|13895.6|13900.5|13899.5|13901.3|13900.3|13896.5|13895.5|56
1649792080000|2022-04-12 19:34:40|13900.6|13899.6|13903|13902|13903.9|13902.9|13899.4|13898.4|125
1649792090000|2022-04-12 19:34:50|13902.8|13901.8|13897.4|13896.4|13903.8|13902.8|13896.3|13895.3|91
1649792100000|2022-04-12 19:35:00|13897.8|13896.8|13895.9|13894.9|13898.8|13897.8|13895.4|13894.4|76
1649792110000|2022-04-12 19:35:10|13895.8|13894.8|13895.3|13894.3|13899|13898|13893.8|13892.8|113
1649792120000|2022-04-12 19:35:20|13896|13895|13894.8|13893.8|13896.3|13895.3|13893|13892|96
1649792130000|2022-04-12 19:35:30|13894.6|13893.6|13900.6|13899.6|13901.8|13900.8|13893.6|13892.6|141
1649792140000|2022-04-12 19:35:40|13900.3|13899.3|13897.1|13896.1|13902.1|13901.1|13894.9|13893.9|170
1649792150000|2022-04-12 19:35:50|13897.4|13896.4|13902.6|13901.6|13902.9|13901.9|13896.9|13895.9|118
1649792160000|2022-04-12 19:36:00|13902.5|13901.5|13901.9|13900.9|13907.3|13906.3|13898.9|13897.9|223
1649792170000|2022-04-12 19:36:10|13901.5|13900.5|13898.8|13897.8|13902|13901|13897|13896|107
1649792180000|2022-04-12 19:36:20|13898.5|13897.5|13902.3|13901.3|13905.3|13904.3|13898.3|13897.3|96
1649792190000|2022-04-12 19:36:30|13902.5|13901.5|13905.5|13904.5|13905.5|13904.5|13902.3|13901.3|73
1649792200000|2022-04-12 19:36:40|13905.3|13904.3|13914.4|13913.4|13915.1|13914.1|13905|13904|258
1649792210000|2022-04-12 19:36:50|13914.5|13913.5|13917.9|13916.9|13919.3|13918.3|13914.1|13913.1|367
1649792220000|2022-04-12 19:37:00|13917.8|13916.8|13916.4|13915.4|13917.9|13916.9|13913.5|13912.5|216
1649792230000|2022-04-12 19:37:10|13916.3|13915.3|13919|13918|13923.3|13922.3|13916.3|13915.3|343
1649792240000|2022-04-12 19:37:20|13918.9|13917.9|13916|13915|13920|13919|13914.6|13913.6|239
1649792250000|2022-04-12 19:37:30|13916.1|13915.1|13910.1|13909.1|13916.8|13915.8|13909|13908|302
1649792260000|2022-04-12 19:37:40|13910|13909|13914.3|13913.3|13914.4|13913.4|13910|13909|176
1649792270000|2022-04-12 19:37:50|13914|13913|13917.9|13916.9|13917.9|13916.9|13913.6|13912.6|128
1649792280000|2022-04-12 19:38:00|13917.8|13916.8|13921|13920|13922.8|13921.8|13917.4|13916.4|202
1649792290000|2022-04-12 19:38:10|13921.9|13920.9|13926.9|13925.9|13926.9|13925.9|13915.3|13914.3|401
1649792300000|2022-04-12 19:38:20|13926.5|13925.5|13925.5|13924.5|13926.6|13925.6|13922.6|13921.6|120
1649792310000|2022-04-12 19:38:30|13925.6|13924.6|13927.4|13926.4|13929.3|13928.3|13925|13924|241
1649792320000|2022-04-12 19:38:40|13927.8|13926.8|13930.1|13929.1|13935.6|13934.6|13927.1|13926.1|381
1649792330000|2022-04-12 19:38:50|13930|13929|13933.5|13932.5|13934.3|13933.3|13930|13929|178
1649792340000|2022-04-12 19:39:00|13934.3|13933.3|13935.5|13934.5|13935.8|13934.8|13931.3|13930.3|213
1649792350000|2022-04-12 19:39:10|13935.3|13934.3|13937.3|13936.3|13939|13938|13935.1|13934.1|266
1649792360000|2022-04-12 19:39:20|13937.8|13936.8|13938.4|13937.4|13940.4|13939.4|13937|13936|281
1649792370000|2022-04-12 19:39:30|13938.5|13937.5|13950|13949|13950.3|13949.3|13936.6|13935.6|394
1649792380000|2022-04-12 19:39:40|13949.4|13948.4|13943.9|13942.9|13949.4|13948.4|13941.1|13940.1|397
1649792390000|2022-04-12 19:39:50|13944|13943|13941.6|13940.6|13944.6|13943.6|13941.3|13940.3|86
1649792400000|2022-04-12 19:40:00|13941.5|13940.5|13945.3|13944.3|13950|13949|13939.6|13938.6|336
1649792410000|2022-04-12 19:40:10|13945.5|13944.5|13944.4|13943.4|13946.4|13945.4|13943.3|13942.3|99
1649792420000|2022-04-12 19:40:20|13944.5|13943.5|13950.6|13949.6|13953.6|13952.6|13944.1|13943.1|327
1649792430000|2022-04-12 19:40:30|13950.5|13949.5|13952.1|13951.1|13953.5|13952.5|13950.5|13949.5|139
1649792440000|2022-04-12 19:40:40|13952.3|13951.3|13947.8|13946.8|13953|13952|13947.3|13946.3|165
1649792450000|2022-04-12 19:40:50|13947.5|13946.5|13942.6|13941.6|13948.3|13947.3|13940.6|13939.6|222
1649792460000|2022-04-12 19:41:00|13942.1|13941.1|13950.8|13949.8|13951|13950|13942|13941|134
1649792470000|2022-04-12 19:41:10|13950.6|13949.6|13948.8|13947.8|13952.5|13951.5|13946.9|13945.9|184
1649792480000|2022-04-12 19:41:20|13948.5|13947.5|13946.4|13945.4|13950.4|13949.4|13944.4|13943.4|258
1649792490000|2022-04-12 19:41:30|13946.5|13945.5|13941.8|13940.8|13946.6|13945.6|13941.6|13940.6|103
1649792500000|2022-04-12 19:41:40|13940.3|13939.3|13935.6|13934.6|13940.9|13939.9|13933.5|13932.5|325
1649792510000|2022-04-12 19:41:50|13936.3|13935.3|13933.3|13932.3|13936.3|13935.3|13931.1|13930.1|372
1649792520000|2022-04-12 19:42:00|13933.1|13932.1|13927.5|13926.5|13933.6|13932.6|13926.3|13925.3|322
1649792530000|2022-04-12 19:42:10|13927.6|13926.6|13927.5|13926.5|13930|13929|13924|13923|478
1649792540000|2022-04-12 19:42:20|13927|13926|13930|13929|13930.5|13929.5|13926.8|13925.8|148
1649792550000|2022-04-12 19:42:30|13929.5|13928.5|13933.1|13932.1|13934.8|13933.8|13929|13928|177
1649792560000|2022-04-12 19:42:40|13933.4|13932.4|13931.6|13930.6|13936.3|13935.3|13931.6|13930.6|111
1649792570000|2022-04-12 19:42:50|13931.3|13930.3|13931.5|13930.5|13935.6|13934.6|13930.8|13929.8|89
1649792580000|2022-04-12 19:43:00|13931.6|13930.6|13930.6|13929.6|13931.6|13930.6|13926.8|13925.8|143
1649792590000|2022-04-12 19:43:10|13930.5|13929.5|13930.1|13929.1|13931|13930|13926.5|13925.5|65
1649792600000|2022-04-12 19:43:20|13930.8|13929.8|13935.3|13934.3|13935.5|13934.5|13929.8|13928.8|115
1649792610000|2022-04-12 19:43:30|13935.5|13934.5|13937.6|13936.6|13937.9|13936.9|13934.5|13933.5|202
1649792620000|2022-04-12 19:43:40|13937.5|13936.5|13928.6|13927.6|13937.8|13936.8|13927.5|13926.5|107
1649792630000|2022-04-12 19:43:50|13928.9|13927.9|13935|13934|13935.4|13934.4|13927.9|13926.9|177
1649792640000|2022-04-12 19:44:00|13935.4|13934.4|13937.1|13936.1|13937.5|13936.5|13934|13933|119
1649792650000|2022-04-12 19:44:10|13937|13936|13940|13939|13943.5|13942.5|13937|13936|272
1649792660000|2022-04-12 19:44:20|13940.1|13939.1|13934.3|13933.3|13940.1|13939.1|13933.1|13932.1|100
1649792670000|2022-04-12 19:44:30|13934.4|13933.4|13932.5|13931.5|13936|13935|13931.5|13930.5|68
1649792680000|2022-04-12 19:44:40|13932.3|13931.3|13926.6|13925.6|13933|13932|13926.5|13925.5|107
1649792690000|2022-04-12 19:44:50|13927|13926|13927.3|13926.3|13931|13930|13926.8|13925.8|220
1649792700000|2022-04-12 19:45:00|13926.5|13925.5|13921.3|13920.3|13927|13926|13916|13915|435
1649792710000|2022-04-12 19:45:10|13921.1|13920.1|13927.5|13926.5|13928.9|13927.9|13920.9|13919.9|325
1649792720000|2022-04-12 19:45:20|13927.4|13926.4|13925.9|13924.9|13934|13933|13924.4|13923.4|200
1649792730000|2022-04-12 19:45:30|13925.8|13924.8|13923.8|13922.8|13930.4|13929.4|13922.3|13921.3|190
1649792740000|2022-04-12 19:45:40|13923.6|13922.6|13926.3|13925.3|13927.3|13926.3|13922.1|13921.1|159
1649792750000|2022-04-12 19:45:50|13926.1|13925.1|13930.1|13929.1|13933.1|13932.1|13926.1|13925.1|153
1649792760000|2022-04-12 19:46:00|13930.3|13929.3|13929.5|13928.5|13932.5|13931.5|13927.5|13926.5|120
1649792770000|2022-04-12 19:46:10|13929.6|13928.6|13936.3|13935.3|13936.3|13935.3|13929.3|13928.3|145
1649792780000|2022-04-12 19:46:20|13936.4|13935.4|13934.8|13933.8|13937.4|13936.4|13931.8|13930.8|142
1649792790000|2022-04-12 19:46:30|13934.6|13933.6|13930.6|13929.6|13934.6|13933.6|13929|13928|108
1649792800000|2022-04-12 19:46:40|13930.5|13929.5|13931.3|13930.3|13931.8|13930.8|13926|13925|103
1649792810000|2022-04-12 19:46:50|13930.8|13929.8|13932.8|13931.8|13933.9|13932.9|13928.8|13927.8|146
1649792820000|2022-04-12 19:47:00|13932.6|13931.6|13939.9|13938.9|13940.8|13939.8|13932.6|13931.6|119
1649792830000|2022-04-12 19:47:10|13939.8|13938.8|13941.8|13940.8|13942.3|13941.3|13938.3|13937.3|98
1649792840000|2022-04-12 19:47:20|13941.9|13940.9|13952.3|13951.3|13952.4|13951.4|13941.3|13940.3|290
1649792850000|2022-04-12 19:47:30|13952.5|13951.5|13951.6|13950.6|13956|13955|13949.9|13948.9|273
1649792860000|2022-04-12 19:47:40|13951.8|13950.8|13958.5|13957.5|13958.5|13957.5|13951.5|13950.5|226
1649792870000|2022-04-12 19:47:50|13958.4|13957.4|13956.1|13955.1|13964.4|13963.4|13955.3|13954.3|314
1649792880000|2022-04-12 19:48:00|13955.9|13954.9|13968.6|13967.6|13969|13968|13953.8|13952.8|316
1649792890000|2022-04-12 19:48:10|13968.4|13967.4|13969.1|13968.1|13974.4|13973.4|13968.1|13967.1|324
1649792900000|2022-04-12 19:48:20|13969.3|13968.3|13965.5|13964.5|13971|13970|13964.9|13963.9|306
1649792910000|2022-04-12 19:48:30|13965.6|13964.6|13961.8|13960.8|13965.6|13964.6|13958.6|13957.6|201
1649792920000|2022-04-12 19:48:40|13961.6|13960.6|13957.8|13956.8|13961.8|13960.8|13957.3|13956.3|80
1649792930000|2022-04-12 19:48:50|13957.6|13956.6|13956.8|13955.8|13960.3|13959.3|13954.5|13953.5|181
1649792940000|2022-04-12 19:49:00|13956.6|13955.6|13952.3|13951.3|13956.6|13955.6|13948.8|13947.8|259
1649792950000|2022-04-12 19:49:10|13952|13951|13956.9|13955.9|13957.6|13956.6|13950.4|13949.4|130
1649792960000|2022-04-12 19:49:20|13957.4|13956.4|13964.8|13963.8|13964.8|13963.8|13955|13954|158
1649792970000|2022-04-12 19:49:30|13964.9|13963.9|13959.4|13958.4|13966|13965|13959.3|13958.3|112
1649792980000|2022-04-12 19:49:40|13959.5|13958.5|13959.4|13958.4|13963.6|13962.6|13959.1|13958.1|128
1649792990000|2022-04-12 19:49:50|13959.6|13958.6|13958.3|13957.3|13961.6|13960.6|13953.4|13952.4|252
1649793000000|2022-04-12 19:50:00|13958.4|13957.4|13955.1|13954.1|13958.4|13957.4|13944.1|13943.1|551
1649793010000|2022-04-12 19:50:10|13955.3|13954.3|13950.6|13949.6|13955.3|13954.3|13947.3|13946.3|250
1649793020000|2022-04-12 19:50:20|13949.9|13948.9|13954.8|13953.8|13956.4|13955.4|13949.5|13948.5|133
1649793030000|2022-04-12 19:50:30|13954.6|13953.6|13964.3|13963.3|13964.3|13963.3|13954.6|13953.6|284
1649793040000|2022-04-12 19:50:40|13963.8|13962.8|13960.3|13959.3|13966|13965|13960|13959|136
1649793050000|2022-04-12 19:50:50|13960.5|13959.5|13958.3|13957.3|13962.4|13961.4|13958|13957|190
1649793060000|2022-04-12 19:51:00|13958|13957|13960.1|13959.1|13962.8|13961.8|13956.8|13955.8|176
1649793070000|2022-04-12 19:51:10|13960.4|13959.4|13949.5|13948.5|13961.4|13960.4|13947.6|13946.6|327
1649793080000|2022-04-12 19:51:20|13949.9|13948.9|13946.5|13945.5|13949.9|13948.9|13942.9|13941.9|309
1649793090000|2022-04-12 19:51:30|13946.8|13945.8|13941|13940|13946.8|13945.8|13939.5|13938.5|260
1649793100000|2022-04-12 19:51:40|13941.8|13940.8|13940.3|13939.3|13941.8|13940.8|13938.9|13937.9|200
1649793110000|2022-04-12 19:51:50|13940.1|13939.1|13946.5|13945.5|13949|13948|13938.9|13937.9|180
1649793120000|2022-04-12 19:52:00|13946.6|13945.6|13947.3|13946.3|13950.6|13949.6|13942.6|13941.6|308
1649793130000|2022-04-12 19:52:10|13947.4|13946.4|13945|13944|13951.8|13950.8|13943.9|13942.9|169
1649793140000|2022-04-12 19:52:20|13944.9|13943.9|13941.3|13940.3|13945.5|13944.5|13941.3|13940.3|176
1649793150000|2022-04-12 19:52:30|13940.9|13939.9|13941|13940|13942.5|13941.5|13939.3|13938.3|78
1649793160000|2022-04-12 19:52:40|13940.8|13939.8|13938.5|13937.5|13941.5|13940.5|13938.1|13937.1|143
1649793170000|2022-04-12 19:52:50|13938.8|13937.8|13939.9|13938.9|13941.9|13940.9|13936.5|13935.5|216
1649793180000|2022-04-12 19:53:00|13940|13939|13937|13936|13940|13939|13933.8|13932.8|238
1649793190000|2022-04-12 19:53:10|13935.5|13934.5|13934.5|13933.5|13937.4|13936.4|13933.1|13932.1|200
1649793200000|2022-04-12 19:53:20|13934.9|13933.9|13934|13933|13934.9|13933.9|13932.8|13931.8|110
1649793210000|2022-04-12 19:53:30|13934.3|13933.3|13933|13932|13934.3|13933.3|13931.6|13930.6|150
1649793220000|2022-04-12 19:53:40|13933.3|13932.3|13937.6|13936.6|13937.6|13936.6|13931.9|13930.9|109
1649793230000|2022-04-12 19:53:50|13937.1|13936.1|13941.8|13940.8|13942.8|13941.8|13935.5|13934.5|243
1649793240000|2022-04-12 19:54:00|13941.9|13940.9|13945.4|13944.4|13946.3|13945.3|13940.8|13939.8|358
1649793250000|2022-04-12 19:54:10|13945.3|13944.3|13943.8|13942.8|13946.3|13945.3|13941.6|13940.6|153
1649793260000|2022-04-12 19:54:20|13944|13943|13942.5|13941.5|13944|13943|13936.8|13935.8|169
1649793270000|2022-04-12 19:54:30|13941.9|13940.9|13945|13944|13945|13944|13938.9|13937.9|213
1649793280000|2022-04-12 19:54:40|13946.5|13945.5|13956.5|13955.5|13957.6|13956.6|13945.9|13944.9|941
1649793290000|2022-04-12 19:54:50|13954.9|13953.9|13957|13956|13957.3|13956.3|13951.6|13950.6|324
1649793300000|2022-04-12 19:55:00|13958|13957|13960.6|13959.6|13962.9|13961.9|13955.5|13954.5|452
1649793310000|2022-04-12 19:55:10|13960.5|13959.5|13951.1|13950.1|13960.5|13959.5|13949.9|13948.9|453
1649793320000|2022-04-12 19:55:20|13950.9|13949.9|13947.8|13946.8|13950.9|13949.9|13945.4|13944.4|211
1649793330000|2022-04-12 19:55:30|13947.6|13946.6|13951.8|13950.8|13952.1|13951.1|13944.6|13943.6|219
1649793340000|2022-04-12 19:55:40|13952.3|13951.3|13950.9|13949.9|13953.1|13952.1|13947.6|13946.6|199
1649793350000|2022-04-12 19:55:50|13950.5|13949.5|13953.1|13952.1|13954.4|13953.4|13950.5|13949.5|284
1649793360000|2022-04-12 19:56:00|13953|13952|13943.5|13942.5|13953.1|13952.1|13943.1|13942.1|400
1649793370000|2022-04-12 19:56:10|13943|13942|13948.4|13947.4|13950|13949|13943|13942|237
1649793380000|2022-04-12 19:56:20|13947.6|13946.6|13941|13940|13947.6|13946.6|13941|13940|281
1649793390000|2022-04-12 19:56:30|13941.3|13940.3|13939.3|13938.3|13941.9|13940.9|13937.9|13936.9|293
1649793400000|2022-04-12 19:56:40|13939|13938|13940.3|13939.3|13940.5|13939.5|13933.5|13932.5|420
1649793410000|2022-04-12 19:56:50|13940.8|13939.8|13943.6|13942.6|13944.4|13943.4|13937.9|13936.9|212
1649793420000|2022-04-12 19:57:00|13943.4|13942.4|13937.9|13936.9|13943.9|13942.9|13937.3|13936.3|274
1649793430000|2022-04-12 19:57:10|13937.6|13936.6|13936.6|13935.6|13938.3|13937.3|13934|13933|223
1649793440000|2022-04-12 19:57:20|13936.5|13935.5|13937.8|13936.8|13937.8|13936.8|13934.9|13933.9|204
1649793450000|2022-04-12 19:57:30|13937.9|13936.9|13939.4|13938.4|13940.4|13939.4|13937.1|13936.1|125
1649793460000|2022-04-12 19:57:40|13939.3|13938.3|13938.8|13937.8|13939.8|13938.8|13937.4|13936.4|158
1649793470000|2022-04-12 19:57:50|13938.9|13937.9|13941.9|13940.9|13946.3|13945.3|13937.1|13936.1|250
1649793480000|2022-04-12 19:58:00|13941.6|13940.6|13941.3|13940.3|13945.4|13944.4|13939.6|13938.6|351
1649793490000|2022-04-12 19:58:10|13941.4|13940.4|13942.4|13941.4|13942.9|13941.9|13939.4|13938.4|268
1649793500000|2022-04-12 19:58:20|13942.5|13941.5|13946.5|13945.5|13947.1|13946.1|13940.4|13939.4|292
1649793510000|2022-04-12 19:58:30|13946.6|13945.6|13949.8|13948.8|13949.8|13948.8|13946.6|13945.6|210
1649793520000|2022-04-12 19:58:40|13949.9|13948.9|13949.9|13948.9|13953.1|13952.1|13947.3|13946.3|268
1649793530000|2022-04-12 19:58:50|13950.9|13949.9|13949.3|13948.3|13952.4|13951.4|13948.1|13947.1|321
1649793540000|2022-04-12 19:59:00|13948.4|13947.4|13956.6|13955.6|13957.4|13956.4|13946.8|13945.8|550
1649793550000|2022-04-12 19:59:10|13956.8|13955.8|13952.3|13951.3|13956.8|13955.8|13950|13949|507
1649793560000|2022-04-12 19:59:20|13950.6|13949.6|13948.6|13947.6|13954.9|13953.9|13947.3|13946.3|698
1649793570000|2022-04-12 19:59:30|13949|13948|13943.3|13942.3|13949|13948|13941.4|13940.4|704
1649793580000|2022-04-12 19:59:40|13943.4|13942.4|13939.4|13938.4|13944.4|13943.4|13937.6|13936.6|713
1649793590000|2022-04-12 19:59:50|13940.6|13939.6|13939.5|13938.5|13945|13944|13938.9|13937.9|1467
1649793600000|2022-04-12 20:00:00|13939.8|13938.8|13941|13939|13941|13939|13935.4|13933.4|943
1649793610000|2022-04-12 20:00:10|13940.9|13938.9|13933.5|13931.5|13941.2|13939.2|13932.6|13930.6|361
1649793620000|2022-04-12 20:00:20|13934.4|13932.4|13928|13926|13934.9|13932.9|13927.5|13925.5|334
1649793630000|2022-04-12 20:00:30|13928.6|13926.6|13930.6|13928.6|13930.7|13928.7|13926.5|13924.5|316
1649793640000|2022-04-12 20:00:40|13930.7|13928.7|13929.7|13927.7|13931.6|13929.6|13925.2|13923.2|343
1649793650000|2022-04-12 20:00:50|13929.6|13927.6|13926.1|13924.1|13929.6|13927.6|13925.2|13923.2|265
1649793660000|2022-04-12 20:01:00|13926|13924|13926|13924|13927.1|13925.1|13924.5|13922.5|251
1649793670000|2022-04-12 20:01:10|13925.5|13923.5|13930.5|13928.5|13931|13929|13924.7|13922.7|338
1649793680000|2022-04-12 20:01:20|13930.9|13928.9|13927|13925|13930.9|13928.9|13927|13925|247
1649793690000|2022-04-12 20:01:30|13926|13924|13928.5|13926.5|13929.2|13927.2|13925.5|13923.5|216
1649793700000|2022-04-12 20:01:40|13928.4|13926.4|13926|13924|13928.5|13926.5|13924.7|13922.7|164
1649793710000|2022-04-12 20:01:50|13925.7|13923.7|13923.1|13921.1|13925.7|13923.7|13922.9|13920.9|215
1649793720000|2022-04-12 20:02:00|13922.1|13920.1|13922.7|13920.7|13923.2|13921.2|13921|13919|257
1649793730000|2022-04-12 20:02:10|13922.6|13920.6|13927.7|13925.7|13928.5|13926.5|13921.7|13919.7|225
1649793740000|2022-04-12 20:02:20|13927.5|13925.5|13928.6|13926.6|13929|13927|13926.1|13924.1|176
1649793750000|2022-04-12 20:02:30|13928.5|13926.5|13926|13924|13929.1|13927.1|13926|13924|118
1649793760000|2022-04-12 20:02:40|13925.7|13923.7|13923.9|13921.9|13926.6|13924.6|13922.7|13920.7|154
1649793770000|2022-04-12 20:02:50|13924|13922|13923.7|13921.7|13924.1|13922.1|13921.4|13919.4|147
1649793780000|2022-04-12 20:03:00|13923.9|13921.9|13926.7|13924.7|13928|13926|13923.7|13921.7|253
1649793790000|2022-04-12 20:03:10|13926.6|13924.6|13923.4|13921.4|13926.7|13924.7|13921.6|13919.6|162
1649793800000|2022-04-12 20:03:20|13923.5|13921.5|13920.1|13918.1|13923.5|13921.5|13919.1|13917.1|167
1649793810000|2022-04-12 20:03:30|13920|13918|13921.9|13919.9|13923.2|13921.2|13919.9|13917.9|84
1649793820000|2022-04-12 20:03:40|13921.7|13919.7|13920.1|13918.1|13923.5|13921.5|13920.1|13918.1|61
1649793830000|2022-04-12 20:03:50|13919.7|13917.7|13920.7|13918.7|13921.7|13919.7|13918|13916|147
1649793840000|2022-04-12 20:04:00|13921|13919|13922.9|13920.9|13922.9|13920.9|13918.9|13916.9|69
1649793850000|2022-04-12 20:04:10|13922.7|13920.7|13922.7|13920.7|13922.9|13920.9|13921.1|13919.1|102
1649793860000|2022-04-12 20:04:20|13923|13921|13922|13920|13924|13922|13922|13920|82
1649793870000|2022-04-12 20:04:30|13921.9|13919.9|13925.1|13923.1|13925.2|13923.2|13921.7|13919.7|86
1649793880000|2022-04-12 20:04:40|13925|13923|13925.4|13923.4|13926|13924|13924.1|13922.1|158
1649793890000|2022-04-12 20:04:50|13925.7|13923.7|13928.6|13926.6|13931.2|13929.2|13923|13921|241
1649793900000|2022-04-12 20:05:00|13928.7|13926.7|13930.7|13928.7|13934.2|13932.2|13928.7|13926.7|200
1649793910000|2022-04-12 20:05:10|13929.7|13927.7|13926.7|13924.7|13930.5|13928.5|13925.7|13923.7|75
1649793920000|2022-04-12 20:05:20|13926.9|13924.9|13929.4|13927.4|13929.4|13927.4|13926.2|13924.2|103
1649793930000|2022-04-12 20:05:30|13929.2|13927.2|13930.9|13928.9|13931.5|13929.5|13928.5|13926.5|66
1649793940000|2022-04-12 20:05:40|13930.7|13928.7|13931.6|13929.6|13932|13930|13929.7|13927.7|79
1649793950000|2022-04-12 20:05:50|13931|13929|13931.2|13929.2|13932.6|13930.6|13931|13929|53
1649793960000|2022-04-12 20:06:00|13931.4|13929.4|13933.1|13931.1|13933.6|13931.6|13931.4|13929.4|72
1649793970000|2022-04-12 20:06:10|13932.7|13930.7|13931.2|13929.2|13933.2|13931.2|13931.2|13929.2|48
1649793980000|2022-04-12 20:06:20|13931.6|13929.6|13934|13932|13934.5|13932.5|13931.5|13929.5|64
1649793990000|2022-04-12 20:06:30|13933.7|13931.7|13934.2|13932.2|13935|13933|13933.7|13931.7|47
1649794000000|2022-04-12 20:06:40|13934.7|13932.7|13935.2|13933.2|13935.6|13933.6|13934.1|13932.1|47
1649794010000|2022-04-12 20:06:50|13935.4|13933.4|13935.5|13933.5|13936.5|13934.5|13933.7|13931.7|96
1649794020000|2022-04-12 20:07:00|13935.1|13933.1|13935.9|13933.9|13936.6|13934.6|13935|13933|48
1649794030000|2022-04-12 20:07:10|13936|13934|13936.4|13934.4|13938|13936|13935.7|13933.7|67
1649794040000|2022-04-12 20:07:20|13936.9|13934.9|13936.6|13934.6|13937|13935|13936|13934|48
1649794050000|2022-04-12 20:07:30|13936.4|13934.4|13938.7|13936.7|13938.9|13936.9|13936.2|13934.2|113
1649794060000|2022-04-12 20:07:40|13938.9|13936.9|13939.2|13937.2|13941|13939|13938.9|13936.9|50
1649794070000|2022-04-12 20:07:50|13939.4|13937.4|13940.7|13938.7|13941.1|13939.1|13939.4|13937.4|56
1649794080000|2022-04-12 20:08:00|13941.4|13939.4|13942|13940|13942|13940|13940.9|13938.9|110
1649794090000|2022-04-12 20:08:10|13942.2|13940.2|13942|13940|13942.2|13940.2|13941|13939|54
1649794100000|2022-04-12 20:08:20|13941.7|13939.7|13942.2|13940.2|13942.4|13940.4|13941.7|13939.7|34
1649794110000|2022-04-12 20:08:30|13942.1|13940.1|13942|13940|13942.7|13940.7|13941.7|13939.7|68
1649794120000|2022-04-12 20:08:40|13942.7|13940.7|13943.2|13941.2|13943.2|13941.2|13942.4|13940.4|21
1649794130000|2022-04-12 20:08:50|13943.1|13941.1|13943.5|13941.5|13943.7|13941.7|13942.7|13940.7|30
1649794140000|2022-04-12 20:09:00|13943.4|13941.4|13944.2|13942.2|13944.2|13942.2|13942.7|13940.7|52
1649794150000|2022-04-12 20:09:10|13944.1|13942.1|13946.4|13944.4|13947.4|13945.4|13944|13942|102
1649794160000|2022-04-12 20:09:20|13946.2|13944.2|13948.7|13946.7|13949.1|13947.1|13945.9|13943.9|86
1649794170000|2022-04-12 20:09:30|13948.6|13946.6|13952.7|13950.7|13953.6|13951.6|13948.5|13946.5|139
1649794180000|2022-04-12 20:09:40|13953.1|13951.1|13955.7|13953.7|13955.9|13953.9|13951.7|13949.7|116
1649794190000|2022-04-12 20:09:50|13955.4|13953.4|13956.9|13954.9|13959.6|13957.6|13955.2|13953.2|321
1649794200000|2022-04-12 20:10:00|13956.7|13954.7|13953|13951|13956.7|13954.7|13952.7|13950.7|159
1649794210000|2022-04-12 20:10:10|13952.7|13950.7|13950.9|13948.9|13955.9|13953.9|13950.7|13948.7|121
1649794220000|2022-04-12 20:10:20|13950.5|13948.5|13952.9|13950.9|13953.4|13951.4|13950.5|13948.5|151
1649794230000|2022-04-12 20:10:30|13952.7|13950.7|13955|13953|13956.6|13954.6|13952.5|13950.5|65
1649794240000|2022-04-12 20:10:40|13954.9|13952.9|13953.9|13951.9|13955.2|13953.2|13953.6|13951.6|40
1649794250000|2022-04-12 20:10:50|13954|13952|13954.1|13952.1|13955.4|13953.4|13953.9|13951.9|32
1649794260000|2022-04-12 20:11:00|13954.2|13952.2|13951.9|13949.9|13954.2|13952.2|13950.6|13948.6|80
1649794270000|2022-04-12 20:11:10|13952|13950|13954.9|13952.9|13956.4|13954.4|13951.1|13949.1|125
1649794280000|2022-04-12 20:11:20|13954.4|13952.4|13953|13951|13955.7|13953.7|13953|13951|73
1649794290000|2022-04-12 20:11:30|13952.7|13950.7|13953.7|13951.7|13953.7|13951.7|13952.6|13950.6|9
1649794300000|2022-04-12 20:11:40|13953.6|13951.6|13954.1|13952.1|13954.7|13952.7|13952.1|13950.1|58
1649794310000|2022-04-12 20:11:50|13954.2|13952.2|13954.2|13952.2|13954.7|13952.7|13953.6|13951.6|14
1649794320000|2022-04-12 20:12:00|13954.4|13952.4|13954.9|13952.9|13956.1|13954.1|13954.4|13952.4|47
1649794330000|2022-04-12 20:12:10|13954.7|13952.7|13952.6|13950.6|13954.9|13952.9|13952.4|13950.4|34
1649794340000|2022-04-12 20:12:20|13953.1|13951.1|13952.5|13950.5|13953.5|13951.5|13952.1|13950.1|58
1649794350000|2022-04-12 20:12:30|13952.1|13950.1|13950|13948|13952.1|13950.1|13948.9|13946.9|70
1649794360000|2022-04-12 20:12:40|13949.7|13947.7|13948.9|13946.9|13950|13948|13948.9|13946.9|30
1649794370000|2022-04-12 20:12:50|13949|13947|13949.4|13947.4|13949.9|13947.9|13948.7|13946.7|26
1649794380000|2022-04-12 20:13:00|13949.5|13947.5|13952.2|13950.2|13952.9|13950.9|13949.5|13947.5|60
1649794390000|2022-04-12 20:13:10|13952.1|13950.1|13950.4|13948.4|13952.4|13950.4|13950.4|13948.4|17
1649794400000|2022-04-12 20:13:20|13950.5|13948.5|13951.7|13949.7|13953|13951|13950.4|13948.4|99
1649794410000|2022-04-12 20:13:30|13952.1|13950.1|13951.5|13949.5|13952.2|13950.2|13951.4|13949.4|26
1649794420000|2022-04-12 20:13:40|13951.2|13949.2|13951.9|13949.9|13952.2|13950.2|13950.7|13948.7|42
1649794430000|2022-04-12 20:13:50|13952|13950|13951.1|13949.1|13953.4|13951.4|13951.1|13949.1|38
1649794440000|2022-04-12 20:14:00|13951|13949|13952.4|13950.4|13953.4|13951.4|13951|13949|31
1649794450000|2022-04-12 20:14:10|13952.5|13950.5|13949|13947|13952.5|13950.5|13948.4|13946.4|56
1649794460000|2022-04-12 20:14:20|13949.1|13947.1|13950.4|13948.4|13950.5|13948.5|13947.9|13945.9|30
1649794470000|2022-04-12 20:14:30|13950.5|13948.5|13947.7|13945.7|13952|13950|13947.7|13945.7|79
1649794480000|2022-04-12 20:14:40|13948.1|13946.1|13946.2|13944.2|13948.1|13946.1|13945.6|13943.6|63
1649794490000|2022-04-12 20:14:50|13946.4|13944.4|13944.9|13942.9|13946.9|13944.9|13944.9|13942.9|62
1649794500000|2022-04-12 20:15:00|13945.1|13943.1|13946.6|13944.6|13946.7|13944.7|13945|13943|27
1649794510000|2022-04-12 20:15:10|13946.7|13944.7|13946.9|13944.9|13947.6|13945.6|13946.7|13944.7|7
1649794520000|2022-04-12 20:15:20|13946.7|13944.7|13947.6|13945.6|13948.2|13946.2|13946.7|13944.7|15
1649794530000|2022-04-12 20:15:30|13947.5|13945.5|13948.2|13946.2|13948.4|13946.4|13947.5|13945.5|7
1649794540000|2022-04-12 20:15:40|13948.4|13946.4|13947.4|13945.4|13948.5|13946.5|13947.4|13945.4|21
1649794550000|2022-04-12 20:15:50|13947.2|13945.2|13947.2|13945.2|13947.5|13945.5|13947.1|13945.1|3
1649794560000|2022-04-12 20:16:00|13947.1|13945.1|13945.5|13943.5|13947.7|13945.7|13945.5|13943.5|37
1649794570000|2022-04-12 20:16:10|13945.4|13943.4|13944.6|13942.6|13945.6|13943.6|13944.4|13942.4|41
1649794580000|2022-04-12 20:16:20|13944.5|13942.5|13943.5|13941.5|13944.6|13942.6|13943.5|13941.5|23
1649794590000|2022-04-12 20:16:30|13943.6|13941.6|13944.4|13942.4|13944.9|13942.9|13943.4|13941.4|24
1649794600000|2022-04-12 20:16:40|13943.9|13941.9|13944.4|13942.4|13944.7|13942.7|13943.9|13941.9|20
1649794610000|2022-04-12 20:16:50|13944.5|13942.5|13943.7|13941.7|13945.1|13943.1|13943|13941|109
1649794620000|2022-04-12 20:17:00|13943.9|13941.9|13944.2|13942.2|13944.2|13942.2|13943.7|13941.7|2
1649794630000|2022-04-12 20:17:10|13944.4|13942.4|13945.7|13943.7|13947.1|13945.1|13944.4|13942.4|28
1649794640000|2022-04-12 20:17:20|13946|13944|13946.7|13944.7|13946.7|13944.7|13946|13944|4
1649794650000|2022-04-12 20:17:30|13946.9|13944.9|13946.1|13944.1|13947.4|13945.4|13946|13944|17
1649794660000|2022-04-12 20:17:40|13946.2|13944.2|13946.2|13944.2|13946.4|13944.4|13946.1|13944.1|0
1649794670000|2022-04-12 20:17:50|13946.4|13944.4|13946.1|13944.1|13946.5|13944.5|13945.7|13943.7|4
1649794680000|2022-04-12 20:18:00|13945.7|13943.7|13945.4|13943.4|13946|13944|13945.4|13943.4|14
1649794690000|2022-04-12 20:18:10|13945.5|13943.5|13946.6|13944.6|13946.7|13944.7|13944.7|13942.7|19
1649794700000|2022-04-12 20:18:20|13946.7|13944.7|13946.5|13944.5|13946.7|13944.7|13945.9|13943.9|11
1649794710000|2022-04-12 20:18:30|13946.6|13944.6|13944.7|13942.7|13946.6|13944.6|13944.7|13942.7|8
1649794720000|2022-04-12 20:18:40|13944.6|13942.6|13945.5|13943.5|13945.5|13943.5|13944|13942|9
1649794730000|2022-04-12 20:18:50|13945.6|13943.6|13947.4|13945.4|13947.6|13945.6|13945.5|13943.5|17
1649794740000|2022-04-12 20:19:00|13947.2|13945.2|13946.4|13944.4|13947.2|13945.2|13946.4|13944.4|6
1649794750000|2022-04-12 20:19:10|13946.2|13944.2|13947.6|13945.6|13947.6|13945.6|13945.9|13943.9|11
1649794760000|2022-04-12 20:19:20|13947.5|13945.5|13947.4|13945.4|13948|13946|13947.2|13945.2|17
1649794770000|2022-04-12 20:19:30|13947.5|13945.5|13947|13945|13947.7|13945.7|13947|13945|2
1649794780000|2022-04-12 20:19:40|13946.6|13944.6|13946.4|13944.4|13946.9|13944.9|13946.2|13944.2|5
1649794790000|2022-04-12 20:19:50|13946.5|13944.5|13946.7|13944.7|13946.9|13944.9|13946.4|13944.4|4
1649794800000|2022-04-12 20:20:00|13946.6|13944.6|13946.9|13944.9|13946.9|13944.9|13946.6|13944.6|2
1649794810000|2022-04-12 20:20:10|13946.7|13944.7|13946|13944|13946.7|13944.7|13946|13944|7
1649794820000|2022-04-12 20:20:20|13945.5|13943.5|13945.5|13943.5|13946|13944|13945.5|13943.5|12
1649794830000|2022-04-12 20:20:30|13945.4|13943.4|13944.9|13942.9|13945.4|13943.4|13944.5|13942.5|9
1649794840000|2022-04-12 20:20:40|13944.7|13942.7|13944.9|13942.9|13945.1|13943.1|13944.6|13942.6|3
1649794850000|2022-04-12 20:20:50|13945|13943|13945.1|13943.1|13945.1|13943.1|13944.7|13942.7|4
1649794860000|2022-04-12 20:21:00|13945.2|13943.2|13945.1|13943.1|13945.6|13943.6|13945.1|13943.1|6
1649794870000|2022-04-12 20:21:10|13945.4|13943.4|13945.7|13943.7|13945.9|13943.9|13945.4|13943.4|2
1649794880000|2022-04-12 20:21:20|13945.9|13943.9|13946|13944|13946|13944|13945.9|13943.9|0
1649794890000|2022-04-12 20:21:30|13946.1|13944.1|13944.5|13942.5|13946.1|13944.1|13944.2|13942.2|37
1649794900000|2022-04-12 20:21:40|13944.6|13942.6|13944|13942|13944.6|13942.6|13944|13942|5
1649794910000|2022-04-12 20:21:50|13944.1|13942.1|13944.6|13942.6|13944.6|13942.6|13943.5|13941.5|7
1649794920000|2022-04-12 20:22:00|13944.7|13942.7|13943.9|13941.9|13944.9|13942.9|13943.9|13941.9|4
1649794930000|2022-04-12 20:22:10|13943.7|13941.7|13943.7|13941.7|13943.9|13941.9|13943.7|13941.7|5
1649794940000|2022-04-12 20:22:20|13944|13942|13944.1|13942.1|13944.1|13942.1|13943.1|13941.1|9
1649794950000|2022-04-12 20:22:30|13944|13942|13944.6|13942.6|13944.7|13942.7|13943.6|13941.6|8
1649794960000|2022-04-12 20:22:40|13944.4|13942.4|13944.4|13942.4|13944.9|13942.9|13944.2|13942.2|2
1649794970000|2022-04-12 20:22:50|13944.9|13942.9|13944.9|13942.9|13944.9|13942.9|13944.6|13942.6|4
1649794980000|2022-04-12 20:23:00|13944.7|13942.7|13944.6|13942.6|13945|13943|13944.5|13942.5|1
1649794990000|2022-04-12 20:23:10|13944.5|13942.5|13944.6|13942.6|13944.9|13942.9|13944.5|13942.5|7
1649795000000|2022-04-12 20:23:20|13944.7|13942.7|13945.7|13943.7|13945.7|13943.7|13944.6|13942.6|10
1649795010000|2022-04-12 20:23:30|13945.5|13943.5|13945.6|13943.6|13945.6|13943.6|13945.5|13943.5|9
1649795020000|2022-04-12 20:23:40|13945.7|13943.7|13946|13944|13946|13944|13945.7|13943.7|2
1649795030000|2022-04-12 20:23:50|13945.9|13943.9|13945.2|13943.2|13945.9|13943.9|13945.2|13943.2|7
1649795040000|2022-04-12 20:24:00|13945.1|13943.1|13945.4|13943.4|13945.4|13943.4|13945.1|13943.1|2
1649795050000|2022-04-12 20:24:10|13945.2|13943.2|13945.9|13943.9|13945.9|13943.9|13945.1|13943.1|3
1649795060000|2022-04-12 20:24:20|13945.6|13943.6|13946|13944|13946|13944|13945.6|13943.6|27
1649795070000|2022-04-12 20:24:30|13945.9|13943.9|13947.1|13945.1|13947.2|13945.2|13945.9|13943.9|15
1649795080000|2022-04-12 20:24:40|13947|13945|13947.1|13945.1|13947.1|13945.1|13947|13945|0
1649795090000|2022-04-12 20:24:50|13947|13945|13947.1|13945.1|13947.1|13945.1|13947|13945|0
1649795100000|2022-04-12 20:25:00|13947.2|13945.2|13947.1|13945.1|13947.6|13945.6|13946.9|13944.9|8
1649795110000|2022-04-12 20:25:10|13947.4|13945.4|13947.9|13945.9|13947.9|13945.9|13947.2|13945.2|5
1649795120000|2022-04-12 20:25:20|13948|13946|13948.6|13946.6|13948.7|13946.7|13947.9|13945.9|46
1649795130000|2022-04-12 20:25:30|13948.7|13946.7|13948.4|13946.4|13948.7|13946.7|13948.1|13946.1|16
1649795140000|2022-04-12 20:25:40|13948.2|13946.2|13949.6|13947.6|13949.6|13947.6|13948.2|13946.2|17
1649795150000|2022-04-12 20:25:50|13949.5|13947.5|13951|13949|13951.5|13949.5|13949.5|13947.5|18
1649795160000|2022-04-12 20:26:00|13950.6|13948.6|13950.4|13948.4|13950.6|13948.6|13950.2|13948.2|12
1649795170000|2022-04-12 20:26:10|13950.1|13948.1|13948.4|13946.4|13950.4|13948.4|13948.4|13946.4|32
1649795180000|2022-04-12 20:26:20|13948.2|13946.2|13946.4|13944.4|13948.2|13946.2|13945.7|13943.7|32
1649795190000|2022-04-12 20:26:30|13946.5|13944.5|13947.1|13945.1|13947.4|13945.4|13946.4|13944.4|23
1649795200000|2022-04-12 20:26:40|13946.9|13944.9|13946.9|13944.9|13946.9|13944.9|13946.6|13944.6|10
1649795210000|2022-04-12 20:26:50|13947.4|13945.4|13947.4|13945.4|13947.4|13945.4|13947.2|13945.2|3
1649795220000|2022-04-12 20:27:00|13947.5|13945.5|13948.6|13946.6|13948.7|13946.7|13947.5|13945.5|15
1649795230000|2022-04-12 20:27:10|13948.7|13946.7|13949.4|13947.4|13949.5|13947.5|13948.7|13946.7|11
1649795240000|2022-04-12 20:27:20|13949.5|13947.5|13949.9|13947.9|13949.9|13947.9|13949.4|13947.4|2
1649795250000|2022-04-12 20:27:30|13950|13948|13950.7|13948.7|13951|13949|13950|13948|7
1649795260000|2022-04-12 20:27:40|13950.9|13948.9|13950.1|13948.1|13950.9|13948.9|13950.1|13948.1|15
1649795270000|2022-04-12 20:27:50|13950|13948|13949.7|13947.7|13950.1|13948.1|13949.6|13947.6|1
1649795280000|2022-04-12 20:28:00|13949.9|13947.9|13950.2|13948.2|13950.2|13948.2|13949.6|13947.6|3
1649795290000|2022-04-12 20:28:10|13950.6|13948.6|13950.1|13948.1|13950.9|13948.9|13950.1|13948.1|8
1649795300000|2022-04-12 20:28:20|13950.2|13948.2|13950.6|13948.6|13950.7|13948.7|13950.1|13948.1|3
1649795310000|2022-04-12 20:28:30|13950.5|13948.5|13950.4|13948.4|13950.9|13948.9|13950.4|13948.4|12
1649795320000|2022-04-12 20:28:40|13950.5|13948.5|13950.4|13948.4|13950.6|13948.6|13950.1|13948.1|7
1649795330000|2022-04-12 20:28:50|13950.5|13948.5|13949.9|13947.9|13950.6|13948.6|13949.9|13947.9|6
1649795340000|2022-04-12 20:29:00|13950|13948|13949.7|13947.7|13950.1|13948.1|13949.7|13947.7|1
1649795350000|2022-04-12 20:29:10|13949.6|13947.6|13949.6|13947.6|13950|13948|13949.6|13947.6|4
1649795360000|2022-04-12 20:29:20|13949.7|13947.7|13949.9|13947.9|13949.9|13947.9|13949.6|13947.6|1
1649795370000|2022-04-12 20:29:30|13950|13948|13950.1|13948.1|13950.2|13948.2|13950|13948|2
1649795380000|2022-04-12 20:29:40|13950.2|13948.2|13950.1|13948.1|13950.2|13948.2|13950|13948|1
1649795390000|2022-04-12 20:29:50|13950|13948|13950|13948|13950|13948|13949.7|13947.7|4
1649795400000|2022-04-12 20:30:00|13950.1|13948.1|13950.7|13948.7|13951|13949|13950|13948|30
1649795410000|2022-04-12 20:30:10|13950.9|13948.9|13951|13949|13951|13949|13950.7|13948.7|10
1649795420000|2022-04-12 20:30:20|13951.1|13949.1|13951.4|13949.4|13951.5|13949.5|13951.1|13949.1|3
1649795430000|2022-04-12 20:30:30|13951.5|13949.5|13951.6|13949.6|13951.7|13949.7|13951.4|13949.4|4
1649795440000|2022-04-12 20:30:40|13951.5|13949.5|13951.4|13949.4|13951.7|13949.7|13951|13949|16
1649795450000|2022-04-12 20:30:50|13951.5|13949.5|13952.5|13950.5|13952.6|13950.6|13951.5|13949.5|9
1649795460000|2022-04-12 20:31:00|13952.6|13950.6|13952.4|13950.4|13953|13951|13952.4|13950.4|8
1649795470000|2022-04-12 20:31:10|13952.5|13950.5|13952.7|13950.7|13952.7|13950.7|13952.1|13950.1|3
1649795480000|2022-04-12 20:31:20|13953|13951|13952.9|13950.9|13953|13951|13952.7|13950.7|1
1649795490000|2022-04-12 20:31:30|13952.7|13950.7|13952.7|13950.7|13953|13951|13952.6|13950.6|3
1649795500000|2022-04-12 20:31:40|13953.9|13951.9|13953.4|13951.4|13954.5|13952.5|13953.4|13951.4|21
1649795510000|2022-04-12 20:31:50|13953.2|13951.2|13952.7|13950.7|13953.2|13951.2|13952.7|13950.7|3
1649795520000|2022-04-12 20:32:00|13952.6|13950.6|13951.9|13949.9|13952.9|13950.9|13951.9|13949.9|4
1649795530000|2022-04-12 20:32:10|13952|13950|13952.2|13950.2|13952.2|13950.2|13952|13950|6
1649795540000|2022-04-12 20:32:20|13952.1|13950.1|13952.1|13950.1|13952.2|13950.2|13952.1|13950.1|0
1649795550000|2022-04-12 20:32:30|13952|13950|13952.5|13950.5|13952.5|13950.5|13952|13950|5
1649795560000|2022-04-12 20:32:40|13952.6|13950.6|13952.1|13950.1|13952.6|13950.6|13952.1|13950.1|15
1649795570000|2022-04-12 20:32:50|13952.2|13950.2|13952.2|13950.2|13952.4|13950.4|13952.1|13950.1|1
1649795580000|2022-04-12 20:33:00|13952.1|13950.1|13951.7|13949.7|13952.1|13950.1|13951.7|13949.7|3
1649795590000|2022-04-12 20:33:10|13951.9|13949.9|13951.7|13949.7|13951.9|13949.9|13951.7|13949.7|3
1649795600000|2022-04-12 20:33:20|13951.5|13949.5|13951.5|13949.5|13951.5|13949.5|13951.2|13949.2|4
1649795610000|2022-04-12 20:33:30|13951.6|13949.6|13951.7|13949.7|13951.9|13949.9|13951.6|13949.6|2
1649795620000|2022-04-12 20:33:40|13951.9|13949.9|13951.7|13949.7|13952.4|13950.4|13951.7|13949.7|8
1649795630000|2022-04-12 20:33:50|13951.6|13949.6|13950.7|13948.7|13951.6|13949.6|13950.7|13948.7|10
1649795640000|2022-04-12 20:34:00|13950.5|13948.5|13950.6|13948.6|13950.7|13948.7|13950.4|13948.4|1
1649795650000|2022-04-12 20:34:10|13950.5|13948.5|13950.5|13948.5|13950.5|13948.5|13950.4|13948.4|2
1649795660000|2022-04-12 20:34:20|13950.4|13948.4|13950.4|13948.4|13950.5|13948.5|13950.4|13948.4|3
1649795670000|2022-04-12 20:34:30|13950.1|13948.1|13950.1|13948.1|13950.4|13948.4|13949.5|13947.5|11
1649795680000|2022-04-12 20:34:40|13950.2|13948.2|13949.9|13947.9|13950.2|13948.2|13949.6|13947.6|6
1649795690000|2022-04-12 20:34:50|13950|13948|13949.9|13947.9|13950|13948|13949.9|13947.9|2
1649795700000|2022-04-12 20:35:00|13949.7|13947.7|13949.4|13947.4|13949.7|13947.7|13949.2|13947.2|10
1649795710000|2022-04-12 20:35:10|13949.2|13947.2|13949|13947|13949.2|13947.2|13949|13947|12
1649795720000|2022-04-12 20:35:20|13949.1|13947.1|13950|13948|13950.1|13948.1|13949.1|13947.1|16
1649795730000|2022-04-12 20:35:30|13950.1|13948.1|13950.1|13948.1|13950.1|13948.1|13950.1|13948.1|0
1649795740000|2022-04-12 20:35:40|13950.2|13948.2|13949.9|13947.9|13950.2|13948.2|13949.9|13947.9|2
1649795750000|2022-04-12 20:35:50|13950|13948|13949.7|13947.7|13950.1|13948.1|13949.7|13947.7|1
1649795760000|2022-04-12 20:36:00|13950.1|13948.1|13950.4|13948.4|13950.9|13948.9|13950.1|13948.1|15
1649795770000|2022-04-12 20:36:10|13950.5|13948.5|13950.4|13948.4|13950.5|13948.5|13950.4|13948.4|0
1649795780000|2022-04-12 20:36:20|13950.5|13948.5|13949.4|13947.4|13950.5|13948.5|13949.4|13947.4|2
1649795790000|2022-04-12 20:36:30|13949.5|13947.5|13949.5|13947.5|13950|13948|13949.2|13947.2|26
1649795800000|2022-04-12 20:36:40|13949.4|13947.4|13949.4|13947.4|13949.5|13947.5|13949.4|13947.4|1
1649795810000|2022-04-12 20:36:50|13949.5|13947.5|13949.6|13947.6|13949.7|13947.7|13949.4|13947.4|0
1649795820000|2022-04-12 20:37:00|13949.5|13947.5|13949.7|13947.7|13950.1|13948.1|13949.5|13947.5|3
1649795830000|2022-04-12 20:37:10|13949.9|13947.9|13950.2|13948.2|13950.4|13948.4|13949.4|13947.4|9
1649795840000|2022-04-12 20:37:20|13950.4|13948.4|13950.2|13948.2|13950.5|13948.5|13950.2|13948.2|3
1649795850000|2022-04-12 20:37:30|13950.4|13948.4|13949.9|13947.9|13950.4|13948.4|13949.5|13947.5|3
1649795860000|2022-04-12 20:37:40|13950|13948|13949.5|13947.5|13950|13948|13949.5|13947.5|0
1649795870000|2022-04-12 20:37:50|13949.6|13947.6|13949.4|13947.4|13949.7|13947.7|13949.4|13947.4|0
1649795880000|2022-04-12 20:38:00|13949.2|13947.2|13949.5|13947.5|13950|13948|13949.2|13947.2|4
1649795890000|2022-04-12 20:38:10|13949.6|13947.6|13949.4|13947.4|13949.6|13947.6|13949.4|13947.4|1
1649795900000|2022-04-12 20:38:20|13949.5|13947.5|13949.5|13947.5|13950.5|13948.5|13949.5|13947.5|6
1649795910000|2022-04-12 20:38:30|13949.4|13947.4|13949|13947|13949.4|13947.4|13948.6|13946.6|3
1649795920000|2022-04-12 20:38:40|13948.9|13946.9|13948.6|13946.6|13949.1|13947.1|13948.6|13946.6|1
1649795930000|2022-04-12 20:38:50|13948.5|13946.5|13948.5|13946.5|13948.6|13946.6|13948.1|13946.1|5
1649795940000|2022-04-12 20:39:00|13948.4|13946.4|13948.7|13946.7|13948.7|13946.7|13948.4|13946.4|2
1649795950000|2022-04-12 20:39:10|13948.6|13946.6|13948.7|13946.7|13948.7|13946.7|13948.4|13946.4|3
1649795960000|2022-04-12 20:39:20|13948.9|13946.9|13949.2|13947.2|13949.4|13947.4|13948.7|13946.7|5
1649795970000|2022-04-12 20:39:30|13949.1|13947.1|13949.9|13947.9|13949.9|13947.9|13949.1|13947.1|1
1649795980000|2022-04-12 20:39:40|13950.4|13948.4|13951.2|13949.2|13951.4|13949.4|13950.4|13948.4|7
1649795990000|2022-04-12 20:39:50|13951.4|13949.4|13950.2|13948.2|13951.6|13949.6|13950|13948|15
1649796000000|2022-04-12 20:40:00|13950.4|13948.4|13950.5|13948.5|13950.6|13948.6|13950.4|13948.4|3
1649796010000|2022-04-12 20:40:10|13950.4|13948.4|13949.9|13947.9|13950.4|13948.4|13949.7|13947.7|1
1649796020000|2022-04-12 20:40:20|13950.5|13948.5|13950.5|13948.5|13950.5|13948.5|13950.5|13948.5|2
1649796030000|2022-04-12 20:40:30|13950.6|13948.6|13950.1|13948.1|13950.6|13948.6|13950.1|13948.1|0
1649796040000|2022-04-12 20:40:40|13950.2|13948.2|13950.1|13948.1|13950.5|13948.5|13950|13948|3
1649796050000|2022-04-12 20:40:50|13950.2|13948.2|13949.9|13947.9|13950.4|13948.4|13949.9|13947.9|9
1649796060000|2022-04-12 20:41:00|13950|13948|13949.7|13947.7|13950|13948|13949.7|13947.7|0
1649796070000|2022-04-12 20:41:10|13950.2|13948.2|13950.4|13948.4|13950.5|13948.5|13950.2|13948.2|8
1649796080000|2022-04-12 20:41:20|13950.5|13948.5|13950.1|13948.1|13950.5|13948.5|13950|13948|4
1649796090000|2022-04-12 20:41:30|13950|13948|13950.2|13948.2|13950.4|13948.4|13950|13948|2
1649796100000|2022-04-12 20:41:40|13950.1|13948.1|13949.5|13947.5|13950.1|13948.1|13949.5|13947.5|13
1649796110000|2022-04-12 20:41:50|13949.9|13947.9|13950|13948|13950.1|13948.1|13949.6|13947.6|2
1649796120000|2022-04-12 20:42:00|13949.9|13947.9|13950.2|13948.2|13950.2|13948.2|13949.9|13947.9|2
1649796130000|2022-04-12 20:42:10|13950.4|13948.4|13949.4|13947.4|13950.4|13948.4|13949.4|13947.4|17
1649796140000|2022-04-12 20:42:20|13949.5|13947.5|13949.2|13947.2|13949.5|13947.5|13949.1|13947.1|14
1649796150000|2022-04-12 20:42:30|13949.1|13947.1|13949|13947|13949.2|13947.2|13949|13947|2
1649796160000|2022-04-12 20:42:40|13949.1|13947.1|13949.1|13947.1|13949.1|13947.1|13949.1|13947.1|0
1649796170000|2022-04-12 20:42:50|13949|13947|13948.9|13946.9|13949|13947|13948.5|13946.5|6
1649796180000|2022-04-12 20:43:00|13948.7|13946.7|13948.9|13946.9|13948.9|13946.9|13948.7|13946.7|1
1649796190000|2022-04-12 20:43:10|13948.7|13946.7|13948.6|13946.6|13948.7|13946.7|13948.6|13946.6|1
1649796200000|2022-04-12 20:43:20|13948.7|13946.7|13949.1|13947.1|13949.4|13947.4|13948.7|13946.7|2
1649796210000|2022-04-12 20:43:30|13949.2|13947.2|13949.1|13947.1|13949.2|13947.2|13949.1|13947.1|2
1649796220000|2022-04-12 20:43:40|13949.2|13947.2|13948.7|13946.7|13949.2|13947.2|13948.5|13946.5|0
1649796230000|2022-04-12 20:43:50|13948.6|13946.6|13949|13947|13949|13947|13948.5|13946.5|2
1649796240000|2022-04-12 20:44:00|13948.9|13946.9|13949|13947|13949.4|13947.4|13948.9|13946.9|3
1649796250000|2022-04-12 20:44:10|13948.9|13946.9|13949.7|13947.7|13950.2|13948.2|13948.9|13946.9|10
1649796260000|2022-04-12 20:44:20|13949.6|13947.6|13949.1|13947.1|13949.7|13947.7|13949.1|13947.1|0
1649796270000|2022-04-12 20:44:30|13948.6|13946.6|13949|13947|13949.2|13947.2|13948.5|13946.5|13
1649796280000|2022-04-12 20:44:40|13948.9|13946.9|13948.9|13946.9|13949|13947|13948.4|13946.4|3
1649796290000|2022-04-12 20:44:50|13949|13947|13948.2|13946.2|13949|13947|13948.2|13946.2|6
1649796300000|2022-04-12 20:45:00|13947.4|13945.4|13946.9|13944.9|13947.5|13945.5|13946.7|13944.7|39
1649796310000|2022-04-12 20:45:10|13946.7|13944.7|13947.4|13945.4|13947.6|13945.6|13946.7|13944.7|4
1649796320000|2022-04-12 20:45:20|13947.2|13945.2|13947.5|13945.5|13947.5|13945.5|13947.1|13945.1|1
1649796330000|2022-04-12 20:45:30|13947.6|13945.6|13948.1|13946.1|13948.1|13946.1|13947.6|13945.6|2
1649796340000|2022-04-12 20:45:40|13948|13946|13947.1|13945.1|13948|13946|13946.7|13944.7|53
1649796350000|2022-04-12 20:45:50|13946.9|13944.9|13946.5|13944.5|13947|13945|13946.5|13944.5|3
1649796360000|2022-04-12 20:46:00|13946.6|13944.6|13948.4|13946.4|13948.4|13946.4|13946.4|13944.4|30
1649796370000|2022-04-12 20:46:10|13948.2|13946.2|13948.1|13946.1|13948.2|13946.2|13948.1|13946.1|1
1649796380000|2022-04-12 20:46:20|13948|13946|13946.9|13944.9|13948|13946|13946.7|13944.7|16
1649796390000|2022-04-12 20:46:30|13946.6|13944.6|13946.7|13944.7|13946.9|13944.9|13946.6|13944.6|1
1649796400000|2022-04-12 20:46:40|13946.6|13944.6|13946.6|13944.6|13946.6|13944.6|13946.2|13944.2|3
1649796410000|2022-04-12 20:46:50|13946.5|13944.5|13946.5|13944.5|13946.5|13944.5|13946.5|13944.5|1
1649796420000|2022-04-12 20:47:00|13946.6|13944.6|13947.2|13945.2|13948|13946|13946.6|13944.6|12
1649796430000|2022-04-12 20:47:10|13947.1|13945.1|13947.6|13945.6|13948|13946|13947.1|13945.1|8
1649796440000|2022-04-12 20:47:20|13947.2|13945.2|13947.9|13945.9|13947.9|13945.9|13947.2|13945.2|3
1649796450000|2022-04-12 20:47:30|13947.7|13945.7|13947.1|13945.1|13947.7|13945.7|13946.9|13944.9|1
1649796460000|2022-04-12 20:47:40|13947.7|13945.7|13947.6|13945.6|13947.9|13945.9|13947|13945|2
1649796470000|2022-04-12 20:47:50|13947.7|13945.7|13948.5|13946.5|13948.5|13946.5|13947.7|13945.7|13
1649796480000|2022-04-12 20:48:00|13948.4|13946.4|13948.6|13946.6|13948.6|13946.6|13948.2|13946.2|3
1649796490000|2022-04-12 20:48:10|13948.5|13946.5|13947|13945|13948.5|13946.5|13946.7|13944.7|5
1649796500000|2022-04-12 20:48:20|13946.9|13944.9|13946.4|13944.4|13947|13945|13946.4|13944.4|6
1649796510000|2022-04-12 20:48:30|13946.5|13944.5|13946.4|13944.4|13946.6|13944.6|13946.1|13944.1|5
1649796520000|2022-04-12 20:48:40|13946.5|13944.5|13946.6|13944.6|13946.6|13944.6|13946|13944|9
1649796530000|2022-04-12 20:48:50|13946.7|13944.7|13946.4|13944.4|13946.7|13944.7|13946.2|13944.2|0
1649796540000|2022-04-12 20:49:00|13946.2|13944.2|13946.1|13944.1|13946.4|13944.4|13946.1|13944.1|2
1649796550000|2022-04-12 20:49:10|13946.4|13944.4|13944.9|13942.9|13946.4|13944.4|13944.9|13942.9|43
1649796560000|2022-04-12 20:49:20|13945|13943|13944.4|13942.4|13945.4|13943.4|13944.2|13942.2|12
1649796570000|2022-04-12 20:49:30|13943.7|13941.7|13943.7|13941.7|13943.9|13941.9|13943.6|13941.6|10
1649796580000|2022-04-12 20:49:40|13943.9|13941.9|13943.5|13941.5|13943.9|13941.9|13943.5|13941.5|2
1649796590000|2022-04-12 20:49:50|13943.6|13941.6|13943.9|13941.9|13944|13942|13943.4|13941.4|4
1649796600000|2022-04-12 20:50:00|13944|13942|13943.6|13941.6|13944.1|13942.1|13943.6|13941.6|7
1649796610000|2022-04-12 20:50:10|13943.4|13941.4|13943.9|13941.9|13944.2|13942.2|13943.2|13941.2|2
1649796620000|2022-04-12 20:50:20|13944|13942|13943.2|13941.2|13944|13942|13943.2|13941.2|0
1649796630000|2022-04-12 20:50:30|13943.4|13941.4|13943.4|13941.4|13943.6|13941.6|13943.4|13941.4|1
1649796640000|2022-04-12 20:50:40|13943.2|13941.2|13943.6|13941.6|13943.6|13941.6|13943.2|13941.2|0
1649796650000|2022-04-12 20:50:50|13943.5|13941.5|13944|13942|13944.1|13942.1|13943.5|13941.5|4
1649796660000|2022-04-12 20:51:00|13943.9|13941.9|13944|13942|13944.2|13942.2|13943.9|13941.9|0
1649796670000|2022-04-12 20:51:10|13944.1|13942.1|13943.9|13941.9|13944.2|13942.2|13943.6|13941.6|4
1649796680000|2022-04-12 20:51:20|13943.7|13941.7|13945|13943|13945|13943|13943.6|13941.6|2
1649796690000|2022-04-12 20:51:30|13944|13942|13944.7|13942.7|13944.7|13942.7|13944|13942|3
1649796700000|2022-04-12 20:51:40|13944.6|13942.6|13945.4|13943.4|13945.6|13943.6|13944.4|13942.4|2
1649796710000|2022-04-12 20:51:50|13945|13943|13945|13943|13945|13943|13945|13943|5
1649796720000|2022-04-12 20:52:00|13944.9|13942.9|13946.4|13944.4|13946.4|13944.4|13944.9|13942.9|12
1649796730000|2022-04-12 20:52:10|13946.2|13944.2|13946|13944|13946.7|13944.7|13945.9|13943.9|14
1649796740000|2022-04-12 20:52:20|13945.9|13943.9|13945.6|13943.6|13945.9|13943.9|13945.5|13943.5|1
1649796750000|2022-04-12 20:52:30|13945.7|13943.7|13945.6|13943.6|13945.7|13943.7|13945.6|13943.6|1
1649796760000|2022-04-12 20:52:40|13946.1|13944.1|13945.9|13943.9|13946.1|13944.1|13945.9|13943.9|8
1649796770000|2022-04-12 20:52:50|13945.7|13943.7|13947|13945|13947|13945|13945.7|13943.7|11
1649796780000|2022-04-12 20:53:00|13946.9|13944.9|13948|13946|13948|13946|13946.9|13944.9|12
1649796790000|2022-04-12 20:53:10|13947.9|13945.9|13947.1|13945.1|13948.1|13946.1|13947.1|13945.1|2
1649796800000|2022-04-12 20:53:20|13947|13945|13947.2|13945.2|13947.2|13945.2|13947|13945|1
1649796810000|2022-04-12 20:53:30|13947|13945|13947.6|13945.6|13947.6|13945.6|13946.9|13944.9|7
1649796820000|2022-04-12 20:53:40|13947.1|13945.1|13947.1|13945.1|13947.2|13945.2|13947|13945|11
1649796830000|2022-04-12 20:53:50|13947|13945|13947.2|13945.2|13947.2|13945.2|13947|13945|5
1649796840000|2022-04-12 20:54:00|13947.6|13945.6|13948.9|13946.9|13948.9|13946.9|13947.6|13945.6|11
1649796850000|2022-04-12 20:54:10|13948.5|13946.5|13948.4|13946.4|13948.5|13946.5|13948.4|13946.4|2
1649796860000|2022-04-12 20:54:20|13948|13946|13948.2|13946.2|13948.5|13946.5|13948|13946|2
1649796870000|2022-04-12 20:54:30|13948.1|13946.1|13949.1|13947.1|13949.1|13947.1|13948.1|13946.1|15
1649796880000|2022-04-12 20:54:40|13949|13947|13949.7|13947.7|13949.7|13947.7|13948.9|13946.9|2
1649796890000|2022-04-12 20:54:50|13949.6|13947.6|13949.5|13947.5|13950.2|13948.2|13949.5|13947.5|19
1649796900000|2022-04-12 20:55:00|13950|13948|13950.4|13948.4|13951.9|13949.9|13949.6|13947.6|32
1649796910000|2022-04-12 20:55:10|13950.2|13948.2|13950.9|13948.9|13951|13949|13950.1|13948.1|2
1649796920000|2022-04-12 20:55:20|13950.7|13948.7|13950.4|13948.4|13950.7|13948.7|13950.2|13948.2|6
1649796930000|2022-04-12 20:55:30|13950.1|13948.1|13950.2|13948.2|13950.4|13948.4|13950.1|13948.1|4
1649796940000|2022-04-12 20:55:40|13950.4|13948.4|13950.2|13948.2|13950.5|13948.5|13950.2|13948.2|2
1649796950000|2022-04-12 20:55:50|13950.1|13948.1|13950.1|13948.1|13950.1|13948.1|13950.1|13948.1|1
1649796960000|2022-04-12 20:56:00|13950.2|13948.2|13950.4|13948.4|13950.6|13948.6|13950.2|13948.2|13
1649796970000|2022-04-12 20:56:10|13951.1|13949.1|13949.4|13947.4|13951.1|13949.1|13949.4|13947.4|56
1649796980000|2022-04-12 20:56:20|13949.2|13947.2|13949.2|13947.2|13949.2|13947.2|13948.9|13946.9|3
1649796990000|2022-04-12 20:56:30|13949.1|13947.1|13948|13946|13949.4|13947.4|13948|13946|2
1649797000000|2022-04-12 20:56:40|13947.9|13945.9|13947.9|13945.9|13948|13946|13947.6|13945.6|6
1649797010000|2022-04-12 20:56:50|13947.7|13945.7|13947.9|13945.9|13947.9|13945.9|13947.5|13945.5|5
1649797020000|2022-04-12 20:57:00|13947.7|13945.7|13948|13946|13948|13946|13947.7|13945.7|1
1649797030000|2022-04-12 20:57:10|13947.9|13945.9|13947.5|13945.5|13947.9|13945.9|13947.5|13945.5|2
1649797040000|2022-04-12 20:57:20|13947.6|13945.6|13947.1|13945.1|13947.6|13945.6|13946.1|13944.1|8
1649797050000|2022-04-12 20:57:30|13947.2|13945.2|13946.5|13944.5|13947.2|13945.2|13946.5|13944.5|7
1649797060000|2022-04-12 20:57:40|13946.6|13944.6|13946.5|13944.5|13946.7|13944.7|13946.5|13944.5|1
1649797070000|2022-04-12 20:57:50|13946.4|13944.4|13946.9|13944.9|13946.9|13944.9|13946.1|13944.1|5
1649797080000|2022-04-12 20:58:00|13946.7|13944.7|13947|13945|13947|13945|13946.5|13944.5|5
1649797090000|2022-04-12 20:58:10|13947.1|13945.1|13951.2|13949.2|13951.2|13949.2|13947.1|13945.1|23
1649797100000|2022-04-12 20:58:20|13951|13949|13950.6|13948.6|13951.2|13949.2|13949.6|13947.6|8
1649797110000|2022-04-12 20:58:30|13950.5|13948.5|13949.7|13947.7|13950.5|13948.5|13949.5|13947.5|3
1649797120000|2022-04-12 20:58:40|13949.9|13947.9|13950.5|13948.5|13950.5|13948.5|13949.9|13947.9|9
1649797130000|2022-04-12 20:58:50|13950.4|13948.4|13952.1|13950.1|13952.4|13950.4|13950.1|13948.1|12
1649797140000|2022-04-12 20:59:00|13952|13950|13952.1|13950.1|13952.2|13950.2|13951.4|13949.4|10
1649797150000|2022-04-12 20:59:10|13952.5|13950.5|13953.5|13951.5|13953.5|13951.5|13952.5|13950.5|4
1649797160000|2022-04-12 20:59:20|13953.4|13951.4|13952.4|13950.4|13953.4|13951.4|13952.4|13950.4|15
1649797170000|2022-04-12 20:59:30|13952.2|13950.2|13950.9|13948.9|13952.2|13950.2|13950.9|13948.9|5
1649797180000|2022-04-12 20:59:40|13951|13949|13950.6|13948.6|13951|13949|13950.4|13948.4|16
1649797190000|2022-04-12 20:59:50|13950.7|13948.7|13951.5|13946.5|13951.5|13949.2|13950.7|13946.5|47
1649797200000|2022-04-12 21:00:00|13951.7|13946.7|13952.1|13947.1|13952.7|13947.7|13951.7|13946.7|0
1649797220000|2022-04-12 21:00:20|13952|13947|13952|13947|13952|13947|13952|13947|0
1649797240000|2022-04-12 21:00:40|13951.9|13946.9|13951.9|13946.9|13951.9|13946.9|13951.9|13946.9|0
1649797260000|2022-04-12 21:01:00|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|0
1649797280000|2022-04-12 21:01:20|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|13952.1|13947.1|0
1649797290000|2022-04-12 21:01:30|13952.3|13947.3|13952.3|13947.3|13952.3|13947.3|13952.3|13947.3|0
1649797300000|2022-04-12 21:01:40|13952.4|13947.4|13952.4|13947.4|13952.4|13947.4|13952.4|13947.4|0
1649797310000|2022-04-12 21:01:50|13952.5|13947.5|13952.4|13947.4|13952.5|13947.5|13952.4|13947.4|0
1649797350000|2022-04-12 21:02:30|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|0
1649797360000|2022-04-12 21:02:40|13952.3|13947.3|13952.3|13947.3|13952.3|13947.3|13952.3|13947.3|0
1649797390000|2022-04-12 21:03:10|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|0
1649797400000|2022-04-12 21:03:20|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|0
1649797410000|2022-04-12 21:03:30|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|0
1649797450000|2022-04-12 21:04:10|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|0
1649797460000|2022-04-12 21:04:20|13951.8|13946.8|13951.8|13946.8|13951.8|13946.8|13951.8|13946.8|0
1649797490000|2022-04-12 21:04:50|13951.7|13946.7|13951.7|13946.7|13951.7|13946.7|13951.7|13946.7|0
1649797540000|2022-04-12 21:05:40|13951.6|13946.6|13950.4|13945.4|13951.6|13946.6|13950.4|13945.4|0
1649797560000|2022-04-12 21:06:00|13949.6|13944.6|13949.6|13944.6|13949.6|13944.6|13949.6|13944.6|0
1649797570000|2022-04-12 21:06:10|13949.7|13944.7|13950.4|13945.4|13950.4|13945.4|13949.7|13944.7|0
1649797580000|2022-04-12 21:06:20|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|0
1649797590000|2022-04-12 21:06:30|13951.5|13946.5|13950.6|13945.6|13951.5|13946.5|13950.6|13945.6|0
1649797600000|2022-04-12 21:06:40|13950.5|13945.5|13950.5|13945.5|13950.5|13945.5|13950.5|13945.5|0
1649797610000|2022-04-12 21:06:50|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|0
1649797620000|2022-04-12 21:07:00|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|0
1649797640000|2022-04-12 21:07:20|13950.5|13945.5|13950.5|13945.5|13950.5|13945.5|13950.5|13945.5|0
1649797660000|2022-04-12 21:07:40|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|0
1649797670000|2022-04-12 21:07:50|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|0
1649797680000|2022-04-12 21:08:00|13950.5|13945.5|13950.3|13945.3|13950.5|13945.5|13950.3|13945.3|0
1649797750000|2022-04-12 21:09:10|13950.2|13945.2|13950.3|13945.3|13950.3|13945.3|13950.2|13945.2|0
1649797800000|2022-04-12 21:10:00|13950.5|13945.5|13950.6|13945.6|13950.6|13945.6|13950.5|13945.5|0
1649797820000|2022-04-12 21:10:20|13950.5|13945.5|13950.6|13945.6|13950.6|13945.6|13950.5|13945.5|0
1649797850000|2022-04-12 21:10:50|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|0
1649797870000|2022-04-12 21:11:10|13950|13945|13950.1|13945.1|13950.1|13945.1|13950|13945|0
1649797880000|2022-04-12 21:11:20|13950.5|13945.5|13950.5|13945.5|13950.5|13945.5|13950.5|13945.5|0
1649797890000|2022-04-12 21:11:30|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|0
1649797980000|2022-04-12 21:13:00|13950.6|13945.6|13950.7|13945.7|13950.7|13945.7|13950.6|13945.6|0
1649798030000|2022-04-12 21:13:50|13950.5|13945.5|13950.5|13945.5|13950.5|13945.5|13950.5|13945.5|0
1649798050000|2022-04-12 21:14:10|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|0
1649798090000|2022-04-12 21:14:50|13950.2|13945.2|13950.2|13945.2|13950.2|13945.2|13950.2|13945.2|0
1649798100000|2022-04-12 21:15:00|13950|13945|13950.2|13945.2|13950.2|13945.2|13950|13945|0
1649798110000|2022-04-12 21:15:10|13950|13945|13950|13945|13950|13945|13950|13945|0
1649798150000|2022-04-12 21:15:50|13949.9|13944.9|13949.9|13944.9|13949.9|13944.9|13949.9|13944.9|0
1649798180000|2022-04-12 21:16:20|13950|13945|13950|13945|13950|13945|13950|13945|0
1649798190000|2022-04-12 21:16:30|13949.9|13944.9|13949.9|13944.9|13949.9|13944.9|13949.9|13944.9|0
1649798210000|2022-04-12 21:16:50|13950|13945|13950|13945|13950|13945|13950|13945|0
1649798230000|2022-04-12 21:17:10|13949.9|13944.9|13949.9|13944.9|13949.9|13944.9|13949.9|13944.9|0
1649798260000|2022-04-12 21:17:40|13950.1|13945.1|13950.1|13945.1|13950.1|13945.1|13950.1|13945.1|0
1649798310000|2022-04-12 21:18:30|13950|13945|13950|13945|13950|13945|13950|13945|0
1649798330000|2022-04-12 21:18:50|13950.7|13945.7|13950.7|13945.7|13950.7|13945.7|13950.7|13945.7|0
1649798340000|2022-04-12 21:19:00|13950.8|13945.8|13950.8|13945.8|13950.8|13945.8|13950.8|13945.8|0
1649798360000|2022-04-12 21:19:20|13950.1|13945.1|13950.8|13945.8|13950.8|13945.8|13950.1|13945.1|0
1649798390000|2022-04-12 21:19:50|13950.9|13945.9|13950.9|13945.9|13950.9|13945.9|13950.9|13945.9|0
1649798400000|2022-04-12 21:20:00|13950.1|13945.1|13950.3|13945.3|13950.3|13945.3|13950.1|13945.1|0
1649798440000|2022-04-12 21:20:40|13950.4|13945.4|13951.5|13946.5|13951.5|13946.5|13950.4|13945.4|0
1649798480000|2022-04-12 21:21:20|13951.6|13946.6|13951.6|13946.6|13951.6|13946.6|13951.6|13946.6|0
1649798490000|2022-04-12 21:21:30|13951.5|13946.5|13951.5|13946.5|13951.5|13946.5|13951.5|13946.5|0
1649798530000|2022-04-12 21:22:10|13952.5|13947.5|13952.6|13947.6|13952.6|13947.6|13952.5|13947.5|0
1649798560000|2022-04-12 21:22:40|13952.7|13947.7|13952.7|13947.7|13952.7|13947.7|13952.7|13947.7|0
1649798570000|2022-04-12 21:22:50|13952.8|13947.8|13952.2|13947.2|13952.8|13947.8|13952.2|13947.2|0
1649798600000|2022-04-12 21:23:20|13952.8|13947.8|13952.8|13947.8|13952.8|13947.8|13952.8|13947.8|0
1649798620000|2022-04-12 21:23:40|13952.7|13947.7|13952.7|13947.7|13952.7|13947.7|13952.7|13947.7|0
1649798630000|2022-04-12 21:23:50|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|0
1649798640000|2022-04-12 21:24:00|13951.5|13946.5|13952.7|13947.7|13952.7|13947.7|13951.5|13946.5|0
1649798680000|2022-04-12 21:24:40|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|0
1649798700000|2022-04-12 21:25:00|13952|13947|13952.2|13947.2|13952.2|13947.2|13952|13947|0
1649798710000|2022-04-12 21:25:10|13951.9|13946.9|13951.9|13946.9|13951.9|13946.9|13951.9|13946.9|0
1649798770000|2022-04-12 21:26:10|13952.8|13947.8|13953.1|13948.1|13953.1|13948.1|13952.8|13947.8|0
1649798780000|2022-04-12 21:26:20|13952.8|13947.8|13952.8|13947.8|13952.8|13947.8|13952.8|13947.8|0
1649798790000|2022-04-12 21:26:30|13953.1|13948.1|13953.1|13948.1|13953.1|13948.1|13953.1|13948.1|0
1649798810000|2022-04-12 21:26:50|13953|13948|13953|13948|13953|13948|13953|13948|0
1649798820000|2022-04-12 21:27:00|13952.8|13947.8|13953|13948|13953|13948|13952.8|13947.8|0
1649798830000|2022-04-12 21:27:10|13952.9|13947.9|13952.9|13947.9|13952.9|13947.9|13952.9|13947.9|0
1649798840000|2022-04-12 21:27:20|13952|13947|13952|13947|13952|13947|13952|13947|0
1649798850000|2022-04-12 21:27:30|13952.9|13947.9|13952.1|13947.1|13952.9|13947.9|13952.1|13947.1|0
1649798870000|2022-04-12 21:27:50|13952.3|13947.3|13952.3|13947.3|13952.3|13947.3|13952.3|13947.3|0
1649798890000|2022-04-12 21:28:10|13952.4|13947.4|13952.2|13947.2|13952.5|13947.5|13952.2|13947.2|0
1649798900000|2022-04-12 21:28:20|13952|13947|13952|13947|13952|13947|13952|13947|0
1649798950000|2022-04-12 21:29:10|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|0
1649798980000|2022-04-12 21:29:40|13951.7|13946.7|13951.7|13946.7|13951.7|13946.7|13951.7|13946.7|0
1649799050000|2022-04-12 21:30:50|13949.6|13944.6|13951.1|13946.1|13951.1|13946.1|13949.6|13944.6|0
1649799060000|2022-04-12 21:31:00|13950.7|13945.7|13950.7|13945.7|13950.7|13945.7|13950.7|13945.7|0
1649799110000|2022-04-12 21:31:50|13950.8|13945.8|13950.8|13945.8|13950.8|13945.8|13950.8|13945.8|0
1649799130000|2022-04-12 21:32:10|13950.7|13945.7|13950.7|13945.7|13950.7|13945.7|13950.7|13945.7|0
1649799140000|2022-04-12 21:32:20|13950.8|13945.8|13950.8|13945.8|13950.8|13945.8|13950.8|13945.8|0
1649799150000|2022-04-12 21:32:30|13950.7|13945.7|13950.8|13945.8|13950.8|13945.8|13950.7|13945.7|0
1649799180000|2022-04-12 21:33:00|13950.9|13945.9|13950.9|13945.9|13950.9|13945.9|13950.9|13945.9|0
1649799190000|2022-04-12 21:33:10|13950.8|13945.8|13950.8|13945.8|13950.8|13945.8|13950.8|13945.8|0
1649799240000|2022-04-12 21:34:00|13950.5|13945.5|13950.5|13945.5|13950.5|13945.5|13950.5|13945.5|0
1649799310000|2022-04-12 21:35:10|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|0
1649799330000|2022-04-12 21:35:30|13950.3|13945.3|13950.4|13945.4|13950.4|13945.4|13950.3|13945.3|0
1649799350000|2022-04-12 21:35:50|13950.2|13945.2|13950.2|13945.2|13950.2|13945.2|13950.2|13945.2|0
1649799410000|2022-04-12 21:36:50|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|13950.3|13945.3|0
1649799470000|2022-04-12 21:37:50|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|0
1649799490000|2022-04-12 21:38:10|13950.3|13945.3|13950.4|13945.4|13950.4|13945.4|13950.3|13945.3|0
1649799500000|2022-04-12 21:38:20|13950.8|13945.8|13950.8|13945.8|13951|13946|13950.8|13945.8|0
1649799510000|2022-04-12 21:38:30|13950.7|13945.7|13950.7|13945.7|13950.7|13945.7|13950.7|13945.7|0
1649799520000|2022-04-12 21:38:40|13950.8|13945.8|13950.8|13945.8|13950.8|13945.8|13950.8|13945.8|0
1649799530000|2022-04-12 21:38:50|13951.1|13946.1|13951|13946|13951.1|13946.1|13951|13946|0
1649799540000|2022-04-12 21:39:00|13951.1|13946.1|13951.1|13946.1|13951.1|13946.1|13951.1|13946.1|0
1649799560000|2022-04-12 21:39:20|13951.2|13946.2|13951.2|13946.2|13951.2|13946.2|13951.2|13946.2|0
1649799570000|2022-04-12 21:39:30|13950.6|13945.6|13950.6|13945.6|13950.6|13945.6|13950.6|13945.6|0
1649799580000|2022-04-12 21:39:40|13950.7|13945.7|13951.3|13946.3|13951.3|13946.3|13950.7|13945.7|0
1649799650000|2022-04-12 21:40:50|13951.2|13946.2|13950.3|13945.3|13951.2|13946.2|13950.3|13945.3|0
1649799660000|2022-04-12 21:41:00|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|13950.4|13945.4|0
1649799680000|2022-04-12 21:41:20|13950|13945|13950.1|13945.1|13950.1|13945.1|13950|13945|0
1649799710000|2022-04-12 21:41:50|13950|13945|13950|13945|13950|13945|13950|13945|0
1649799720000|2022-04-12 21:42:00|13949.8|13944.8|13949.8|13944.8|13949.8|13944.8|13949.8|13944.8|0
1649799730000|2022-04-12 21:42:10|13950|13945|13949.9|13944.9|13950|13945|13949.9|13944.9|0
1649799740000|2022-04-12 21:42:20|13950|13945|13949.8|13944.8|13950|13945|13949.8|13944.8|0
1649799750000|2022-04-12 21:42:30|13949.5|13944.5|13949.5|13944.5|13949.5|13944.5|13949.5|13944.5|0
1649799820000|2022-04-12 21:43:40|13949.6|13944.6|13949.6|13944.6|13949.6|13944.6|13949.6|13944.6|0
1649799840000|2022-04-12 21:44:00|13949.5|13944.5|13949.5|13944.5|13949.5|13944.5|13949.5|13944.5|0
1649799870000|2022-04-12 21:44:30|13949.6|13944.6|13949.6|13944.6|13949.6|13944.6|13949.6|13944.6|0
1649799890000|2022-04-12 21:44:50|13949.7|13944.7|13949.8|13944.8|13949.8|13944.8|13949.7|13944.7|0
1649799900000|2022-04-12 21:45:00|13949.7|13944.7|13949.7|13944.7|13949.7|13944.7|13949.7|13944.7|0
1649799910000|2022-04-12 21:45:10|13949.8|13944.8|13949.8|13944.8|13949.8|13944.8|13949.8|13944.8|0
1649799950000|2022-04-12 21:45:50|13949.9|13944.9|13949.9|13944.9|13949.9|13944.9|13949.9|13944.9|0
1649799960000|2022-04-12 21:46:00|13949.8|13944.8|13950.6|13945.6|13950.8|13945.8|13949.8|13944.8|0
1649800000000|2022-04-12 21:46:40|13950.7|13945.7|13950.7|13945.7|13950.7|13945.7|13950.7|13945.7|0
1649800010000|2022-04-12 21:46:50|13951.2|13946.2|13951.2|13946.2|13951.2|13946.2|13951.2|13946.2|0
1649800020000|2022-04-12 21:47:00|13951.8|13946.8|13951.8|13946.8|13951.8|13946.8|13951.8|13946.8|0
1649800030000|2022-04-12 21:47:10|13951.9|13946.9|13951.9|13946.9|13951.9|13946.9|13951.9|13946.9|0
1649800060000|2022-04-12 21:47:40|13952|13947|13952|13947|13952|13947|13952|13947|0
1649800080000|2022-04-12 21:48:00|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|0
1649800100000|2022-04-12 21:48:20|13952.3|13947.3|13952.3|13947.3|13952.3|13947.3|13952.3|13947.3|0
1649800110000|2022-04-12 21:48:30|13952.1|13947.1|13952.2|13947.2|13952.2|13947.2|13952.1|13947.1|0
1649800120000|2022-04-12 21:48:40|13952.4|13947.4|13952.4|13947.4|13952.4|13947.4|13952.4|13947.4|0
1649800130000|2022-04-12 21:48:50|13952.1|13947.1|13951.9|13946.9|13952.1|13947.1|13951.9|13946.9|0
1649800160000|2022-04-12 21:49:20|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|0
1649800180000|2022-04-12 21:49:40|13952.2|13947.2|13952.1|13947.1|13952.2|13947.2|13952.1|13947.1|0
1649800210000|2022-04-12 21:50:10|13952|13947|13952.1|13947.1|13952.1|13947.1|13952|13947|0
1649800220000|2022-04-12 21:50:20|13952.2|13947.2|13952.1|13947.1|13952.2|13947.2|13952.1|13947.1|0
1649800230000|2022-04-12 21:50:30|13952|13947|13952.1|13947.1|13952.1|13947.1|13952|13947|0
1649800260000|2022-04-12 21:51:00|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|0
1649800270000|2022-04-12 21:51:10|13951.5|13946.5|13951.3|13946.3|13951.5|13946.5|13951.3|13946.3|0
1649800400000|2022-04-12 21:53:20|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|13952.2|13947.2|0
1649800410000|2022-04-12 21:53:30|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|13952.1|13947.1|0
1649800440000|2022-04-12 21:54:00|13952|13947|13951.4|13946.4|13952|13947|13951.4|13946.4|0
1649800480000|2022-04-12 21:54:40|13951.5|13946.5|13951.5|13946.5|13951.5|13946.5|13951.5|13946.5|0
1649800490000|2022-04-12 21:54:50|13951.4|13946.4|13951.4|13946.4|13951.4|13946.4|13951.4|13946.4|0
1649800520000|2022-04-12 21:55:20|13952|13947|13952.2|13947.2|13952.2|13947.2|13952|13947|0
1649800540000|2022-04-12 21:55:40|13952|13947|13952.4|13947.4|13952.4|13947.4|13952|13947|0
1649800560000|2022-04-12 21:56:00|13952.6|13947.6|13952.8|13947.8|13952.8|13947.8|13952.6|13947.6|0
1649800580000|2022-04-12 21:56:20|13952.5|13947.5|13952.9|13947.9|13953.1|13948.1|13952.5|13947.5|0
1649800590000|2022-04-12 21:56:30|13953.1|13948.1|13952.5|13947.5|13953.1|13948.1|13952.5|13947.5|0
1649800600000|2022-04-12 21:56:40|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|0
1649800620000|2022-04-12 21:57:00|13952.8|13947.8|13952.8|13947.8|13952.8|13947.8|13952.8|13947.8|0
1649800630000|2022-04-12 21:57:10|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|0
1649800650000|2022-04-12 21:57:30|13952.7|13947.7|13952.8|13947.8|13952.8|13947.8|13952.6|13947.6|0
1649800660000|2022-04-12 21:57:40|13952.6|13947.6|13952.7|13947.7|13952.7|13947.7|13952.6|13947.6|0
1649800670000|2022-04-12 21:57:50|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|13952.6|13947.6|0
1649800680000|2022-04-12 21:58:00|13952.8|13947.8|13953.1|13948.1|13953.1|13948.1|13952.8|13947.8|0
1649800690000|2022-04-12 21:58:10|13952.9|13947.9|13953.2|13948.2|13953.2|13948.2|13952.9|13947.9|0
1649800710000|2022-04-12 21:58:30|13952.9|13947.9|13953.3|13948.3|13953.3|13948.3|13952.9|13947.9|0
1649800730000|2022-04-12 21:58:50|13953|13948|13952.9|13947.9|13953.3|13948.3|13952.9|13947.9|0
1649800740000|2022-04-12 21:59:00|13952.5|13947.5|13952.2|13947.2|13952.5|13947.5|13952.2|13947.2|0
1649800750000|2022-04-12 21:59:10|13952.4|13947.4|13952.5|13947.5|13952.5|13947.5|13952.4|13947.4|0
1649800790000|2022-04-12 21:59:50|13953|13948|13952.9|13947.9|13953|13948|13952.9|13947.9|0
1649800800000|2022-04-12 22:00:00|13950|13948|13958.5|13956.5|13959.2|13957.2|13950|13948|41
1649800810000|2022-04-12 22:00:10|13957.9|13955.9|13955.9|13953.9|13958.5|13956.5|13953.9|13951.9|31
1649800820000|2022-04-12 22:00:20|13957.2|13955.2|13959.7|13957.7|13959.7|13957.7|13957.2|13955.2|34
1649800830000|2022-04-12 22:00:30|13959.4|13957.4|13958.7|13956.7|13960.6|13958.6|13958.6|13956.6|34
1649800840000|2022-04-12 22:00:40|13958.5|13956.5|13959|13957|13959.5|13957.5|13957.6|13955.6|15
1649800850000|2022-04-12 22:00:50|13958.4|13956.4|13962.2|13960.2|13963|13961|13958.4|13956.4|36
1649800860000|2022-04-12 22:01:00|13962.1|13960.1|13960.1|13958.1|13962.7|13960.7|13958.4|13956.4|74
1649800870000|2022-04-12 22:01:10|13960|13958|13958.1|13956.1|13960|13958|13958.1|13956.1|15
1649800880000|2022-04-12 22:01:20|13958.2|13956.2|13958.2|13956.2|13958.4|13956.4|13958|13956|12
1649800890000|2022-04-12 22:01:30|13958|13956|13959|13957|13960|13958|13957.6|13955.6|41
1649800900000|2022-04-12 22:01:40|13959.1|13957.1|13960.2|13958.2|13960.2|13958.2|13958.6|13956.6|31
1649800910000|2022-04-12 22:01:50|13960.1|13958.1|13961.9|13959.9|13962.2|13960.2|13960.1|13958.1|57
1649800920000|2022-04-12 22:02:00|13962|13960|13961.2|13959.2|13963.4|13961.4|13961.2|13959.2|57
1649800930000|2022-04-12 22:02:10|13960.9|13958.9|13962.4|13960.4|13962.6|13960.6|13960.9|13958.9|14
1649800940000|2022-04-12 22:02:20|13962.5|13960.5|13962.2|13960.2|13962.5|13960.5|13962.1|13960.1|6
1649800950000|2022-04-12 22:02:30|13962.1|13960.1|13961.4|13959.4|13962.1|13960.1|13961.2|13959.2|18
1649800960000|2022-04-12 22:02:40|13961.2|13959.2|13961.5|13959.5|13962.2|13960.2|13960.1|13958.1|13
1649800970000|2022-04-12 22:02:50|13961.4|13959.4|13962.2|13960.2|13962.4|13960.4|13961.2|13959.2|10
1649800980000|2022-04-12 22:03:00|13961.7|13959.7|13961.4|13959.4|13961.7|13959.7|13961.1|13959.1|11
1649800990000|2022-04-12 22:03:10|13961.2|13959.2|13960.1|13958.1|13961.2|13959.2|13959.9|13957.9|11
1649801000000|2022-04-12 22:03:20|13960|13958|13960|13958|13960|13958|13959.2|13957.2|4
1649801010000|2022-04-12 22:03:30|13960.2|13958.2|13960|13958|13961.2|13959.2|13960|13958|8
1649801020000|2022-04-12 22:03:40|13960.1|13958.1|13960.1|13958.1|13961.1|13959.1|13959.6|13957.6|25
1649801030000|2022-04-12 22:03:50|13960.9|13958.9|13961.4|13959.4|13961.5|13959.5|13960.2|13958.2|32
1649801040000|2022-04-12 22:04:00|13961.2|13959.2|13961.5|13959.5|13961.5|13959.5|13961.1|13959.1|7
1649801050000|2022-04-12 22:04:10|13961.4|13959.4|13960.6|13958.6|13961.4|13959.4|13960.6|13958.6|7
1649801060000|2022-04-12 22:04:20|13960.5|13958.5|13960.4|13958.4|13960.6|13958.6|13960.4|13958.4|1
1649801070000|2022-04-12 22:04:30|13960.2|13958.2|13960.4|13958.4|13960.4|13958.4|13960.1|13958.1|1
1649801080000|2022-04-12 22:04:40|13960|13958|13960.1|13958.1|13960.1|13958.1|13960|13958|4
1649801090000|2022-04-12 22:04:50|13960.4|13958.4|13959.6|13957.6|13960.9|13958.9|13959.6|13957.6|8
1649801100000|2022-04-12 22:05:00|13959.7|13957.7|13959.4|13957.4|13959.7|13957.7|13959.4|13957.4|3
1649801110000|2022-04-12 22:05:10|13959.5|13957.5|13962.4|13960.4|13962.4|13960.4|13959.5|13957.5|15
1649801120000|2022-04-12 22:05:20|13962.5|13960.5|13963|13961|13963.4|13961.4|13962.5|13960.5|19
1649801130000|2022-04-12 22:05:30|13963.1|13961.1|13962.6|13960.6|13963.2|13961.2|13962.6|13960.6|6
1649801140000|2022-04-12 22:05:40|13962.9|13960.9|13962.2|13960.2|13963.1|13961.1|13962.2|13960.2|36
1649801150000|2022-04-12 22:05:50|13962.4|13960.4|13963.1|13961.1|13963.1|13961.1|13962.4|13960.4|8
1649801160000|2022-04-12 22:06:00|13963.2|13961.2|13962.6|13960.6|13963.2|13961.2|13962.4|13960.4|3
1649801170000|2022-04-12 22:06:10|13962.5|13960.5|13962.4|13960.4|13962.5|13960.5|13962.1|13960.1|0
1649801180000|2022-04-12 22:06:20|13962.2|13960.2|13961.6|13959.6|13962.4|13960.4|13961.5|13959.5|3
1649801190000|2022-04-12 22:06:30|13961.9|13959.9|13963.4|13961.4|13963.5|13961.5|13961.6|13959.6|15
1649801200000|2022-04-12 22:06:40|13963.6|13961.6|13964.6|13962.6|13964.7|13962.7|13963.6|13961.6|18
1649801210000|2022-04-12 22:06:50|13964.7|13962.7|13963.6|13961.6|13964.7|13962.7|13963.6|13961.6|6
1649801220000|2022-04-12 22:07:00|13963.7|13961.7|13963|13961|13964|13962|13963|13961|5
1649801230000|2022-04-12 22:07:10|13963.1|13961.1|13962.1|13960.1|13963.1|13961.1|13962.1|13960.1|2
1649801240000|2022-04-12 22:07:20|13961.5|13959.5|13962.2|13960.2|13962.6|13960.6|13961.2|13959.2|27
1649801250000|2022-04-12 22:07:30|13962|13960|13962.4|13960.4|13962.9|13960.9|13961.4|13959.4|19
1649801260000|2022-04-12 22:07:40|13962.1|13960.1|13961.7|13959.7|13962.1|13960.1|13961.2|13959.2|16
1649801270000|2022-04-12 22:07:50|13961.9|13959.9|13961.6|13959.6|13961.9|13959.9|13961.6|13959.6|5
1649801280000|2022-04-12 22:08:00|13961.7|13959.7|13961.7|13959.7|13962.1|13960.1|13961.1|13959.1|7
1649801290000|2022-04-12 22:08:10|13961.6|13959.6|13962.6|13960.6|13962.6|13960.6|13961.6|13959.6|7
1649801300000|2022-04-12 22:08:20|13962.5|13960.5|13963.4|13961.4|13963.9|13961.9|13962.5|13960.5|19
1649801310000|2022-04-12 22:08:30|13963.5|13961.5|13963.9|13961.9|13963.9|13961.9|13963.1|13961.1|6
1649801320000|2022-04-12 22:08:40|13963.7|13961.7|13963.4|13961.4|13963.7|13961.7|13961.5|13959.5|16
1649801330000|2022-04-12 22:08:50|13963.5|13961.5|13962.4|13960.4|13963.5|13961.5|13962.4|13960.4|5
1649801340000|2022-04-12 22:09:00|13962.5|13960.5|13962.9|13960.9|13962.9|13960.9|13961.2|13959.2|31
1649801350000|2022-04-12 22:09:10|13963|13961|13962.5|13960.5|13963|13961|13961.6|13959.6|3
1649801360000|2022-04-12 22:09:20|13962.4|13960.4|13961.9|13959.9|13962.4|13960.4|13961.4|13959.4|7
1649801370000|2022-04-12 22:09:30|13962|13960|13962.7|13960.7|13962.7|13960.7|13962|13960|3
1649801380000|2022-04-12 22:09:40|13962.9|13960.9|13962.5|13960.5|13962.9|13960.9|13961.9|13959.9|4
1649801390000|2022-04-12 22:09:50|13962.6|13960.6|13962.1|13960.1|13962.6|13960.6|13962.1|13960.1|1
1649801400000|2022-04-12 22:10:00|13962.6|13960.6|13962.9|13960.9|13962.9|13960.9|13962.1|13960.1|16
1649801410000|2022-04-12 22:10:10|13962.5|13960.5|13962.7|13960.7|13962.9|13960.9|13962.5|13960.5|3
1649801420000|2022-04-12 22:10:20|13962.6|13960.6|13963|13961|13963.1|13961.1|13962|13960|5
1649801430000|2022-04-12 22:10:30|13963.1|13961.1|13963.4|13961.4|13963.6|13961.6|13962.9|13960.9|4
1649801440000|2022-04-12 22:10:40|13963.2|13961.2|13963.9|13961.9|13965|13963|13963.2|13961.2|18
1649801450000|2022-04-12 22:10:50|13963.7|13961.7|13963.9|13961.9|13964.2|13962.2|13963.7|13961.7|5
1649801460000|2022-04-12 22:11:00|13963.2|13961.2|13962.5|13960.5|13963.4|13961.4|13961.9|13959.9|10
1649801470000|2022-04-12 22:11:10|13962.6|13960.6|13962.7|13960.7|13962.9|13960.9|13962.4|13960.4|0
1649801480000|2022-04-12 22:11:20|13962.9|13960.9|13962.6|13960.6|13963|13961|13962.6|13960.6|3
1649801490000|2022-04-12 22:11:30|13962.7|13960.7|13963|13961|13963.1|13961.1|13962.7|13960.7|6
1649801500000|2022-04-12 22:11:40|13963.2|13961.2|13963.4|13961.4|13963.7|13961.7|13963.2|13961.2|2
1649801510000|2022-04-12 22:11:50|13963.5|13961.5|13964.1|13962.1|13964.6|13962.6|13963.5|13961.5|11
1649801520000|2022-04-12 22:12:00|13964.2|13962.2|13964.5|13962.5|13964.5|13962.5|13964.1|13962.1|5
1649801530000|2022-04-12 22:12:10|13964.2|13962.2|13963.4|13961.4|13964.4|13962.4|13963.1|13961.1|20
1649801540000|2022-04-12 22:12:20|13963.5|13961.5|13963.4|13961.4|13963.5|13961.5|13962.6|13960.6|15
1649801550000|2022-04-12 22:12:30|13963.5|13961.5|13962.1|13960.1|13963.6|13961.6|13961.9|13959.9|9
1649801560000|2022-04-12 22:12:40|13962.2|13960.2|13961.7|13959.7|13962.4|13960.4|13961.7|13959.7|5
1649801570000|2022-04-12 22:12:50|13961.9|13959.9|13961.6|13959.6|13962.6|13960.6|13961.5|13959.5|25
1649801580000|2022-04-12 22:13:00|13961.7|13959.7|13961.6|13959.6|13961.9|13959.9|13961.1|13959.1|6
1649801590000|2022-04-12 22:13:10|13961.7|13959.7|13961.2|13959.2|13961.7|13959.7|13961.1|13959.1|8
1649801600000|2022-04-12 22:13:20|13961.4|13959.4|13960|13958|13961.4|13959.4|13960|13958|16
1649801610000|2022-04-12 22:13:30|13960.2|13958.2|13960.1|13958.1|13960.4|13958.4|13959.4|13957.4|11
1649801620000|2022-04-12 22:13:40|13960.2|13958.2|13959|13957|13960.4|13958.4|13958.7|13956.7|29
1649801630000|2022-04-12 22:13:50|13959.9|13957.9|13960|13958|13960|13958|13959.4|13957.4|15
1649801640000|2022-04-12 22:14:00|13960.1|13958.1|13960.2|13958.2|13960.9|13958.9|13959.4|13957.4|18
1649801650000|2022-04-12 22:14:10|13960.5|13958.5|13960.5|13958.5|13960.6|13958.6|13960.1|13958.1|8
1649801660000|2022-04-12 22:14:20|13960.4|13958.4|13960|13958|13960.4|13958.4|13959.1|13957.1|14
1649801670000|2022-04-12 22:14:30|13959.7|13957.7|13959.4|13957.4|13959.7|13957.7|13958.9|13956.9|13
1649801680000|2022-04-12 22:14:40|13960.1|13958.1|13959.1|13957.1|13960.1|13958.1|13959.1|13957.1|8
1649801690000|2022-04-12 22:14:50|13959|13957|13959.5|13957.5|13959.5|13957.5|13958.6|13956.6|7
1649801700000|2022-04-12 22:15:00|13959.1|13957.1|13956.9|13954.9|13959.6|13957.6|13955.5|13953.5|56
1649801710000|2022-04-12 22:15:10|13957|13955|13956.7|13954.7|13957.6|13955.6|13956.5|13954.5|7
1649801720000|2022-04-12 22:15:20|13956.6|13954.6|13956.2|13954.2|13956.7|13954.7|13955.6|13953.6|11
1649801730000|2022-04-12 22:15:30|13955.9|13953.9|13955.7|13953.7|13957.2|13955.2|13955.4|13953.4|12
1649801740000|2022-04-12 22:15:40|13956.1|13954.1|13955|13953|13956.4|13954.4|13954.1|13952.1|21
1649801750000|2022-04-12 22:15:50|13954.6|13952.6|13955.9|13953.9|13956.2|13954.2|13954.6|13952.6|15
1649801760000|2022-04-12 22:16:00|13955.6|13953.6|13955.6|13953.6|13956.1|13954.1|13955.4|13953.4|7
1649801770000|2022-04-12 22:16:10|13955.7|13953.7|13955.4|13953.4|13955.9|13953.9|13955.4|13953.4|3
1649801780000|2022-04-12 22:16:20|13955.7|13953.7|13955.7|13953.7|13955.9|13953.9|13955.1|13953.1|7
1649801790000|2022-04-12 22:16:30|13955.9|13953.9|13955.2|13953.2|13955.9|13953.9|13955.1|13953.1|8
1649801800000|2022-04-12 22:16:40|13955|13953|13955|13953|13955.2|13953.2|13954.7|13952.7|8
1649801810000|2022-04-12 22:16:50|13955.1|13953.1|13953.6|13951.6|13955.1|13953.1|13953.6|13951.6|10
1649801820000|2022-04-12 22:17:00|13953.4|13951.4|13951.6|13949.6|13953.4|13951.4|13951.4|13949.4|21
1649801830000|2022-04-12 22:17:10|13951.7|13949.7|13951.6|13949.6|13951.7|13949.7|13951.1|13949.1|9
1649801840000|2022-04-12 22:17:20|13951.5|13949.5|13951.4|13949.4|13951.5|13949.5|13950.1|13948.1|9
1649801850000|2022-04-12 22:17:30|13949.9|13947.9|13948.6|13946.6|13949.9|13947.9|13948.6|13946.6|43
1649801860000|2022-04-12 22:17:40|13948.5|13946.5|13948.7|13946.7|13949|13947|13948|13946|18
1649801870000|2022-04-12 22:17:50|13948.9|13946.9|13947.2|13945.2|13948.9|13946.9|13947.1|13945.1|24
1649801880000|2022-04-12 22:18:00|13947.1|13945.1|13948.2|13946.2|13948.2|13946.2|13946.9|13944.9|16
1649801890000|2022-04-12 22:18:10|13948.4|13946.4|13948.4|13946.4|13948.9|13946.9|13947.7|13945.7|21
1649801900000|2022-04-12 22:18:20|13948.2|13946.2|13947.7|13945.7|13948.6|13946.6|13947.7|13945.7|8
1649801910000|2022-04-12 22:18:30|13948.1|13946.1|13947.4|13945.4|13948.1|13946.1|13947.1|13945.1|8
1649801920000|2022-04-12 22:18:40|13947.5|13945.5|13946|13944|13947.5|13945.5|13945.9|13943.9|19
1649801930000|2022-04-12 22:18:50|13945.9|13943.9|13947.7|13945.7|13947.7|13945.7|13945.1|13943.1|33
1649801940000|2022-04-12 22:19:00|13949.4|13947.4|13948.1|13946.1|13949.4|13947.4|13947.6|13945.6|10
1649801950000|2022-04-12 22:19:10|13949.1|13947.1|13948.2|13946.2|13949.1|13947.1|13948.2|13946.2|11
1649801960000|2022-04-12 22:19:20|13948.1|13946.1|13948.1|13946.1|13948.1|13946.1|13947.2|13945.2|7
1649801970000|2022-04-12 22:19:30|13948|13946|13948.2|13946.2|13948.2|13946.2|13947|13945|12
1649801980000|2022-04-12 22:19:40|13948.4|13946.4|13944.6|13942.6|13948.5|13946.5|13944.4|13942.4|74
1649801990000|2022-04-12 22:19:50|13944.5|13942.5|13947|13945|13948|13946|13944.5|13942.5|18
1649802000000|2022-04-12 22:20:00|13946.9|13944.9|13947.1|13945.1|13947.9|13945.9|13946.5|13944.5|18
1649802010000|2022-04-12 22:20:10|13947|13945|13945|13943|13947.1|13945.1|13944.1|13942.1|15
1649802020000|2022-04-12 22:20:20|13945.1|13943.1|13945|13943|13945.4|13943.4|13944.9|13942.9|5
1649802030000|2022-04-12 22:20:30|13945.1|13943.1|13945.4|13943.4|13945.4|13943.4|13944.7|13942.7|9
1649802040000|2022-04-12 22:20:40|13945.5|13943.5|13946.2|13944.2|13946.2|13944.2|13944.9|13942.9|7
1649802050000|2022-04-12 22:20:50|13945.6|13943.6|13946.2|13944.2|13946.2|13944.2|13945.5|13943.5|3
1649802060000|2022-04-12 22:21:00|13946.4|13944.4|13945.9|13943.9|13946.5|13944.5|13945.9|13943.9|7
1649802070000|2022-04-12 22:21:10|13946.2|13944.2|13946.2|13944.2|13946.5|13944.5|13945.6|13943.6|25
1649802080000|2022-04-12 22:21:20|13945.9|13943.9|13947.1|13945.1|13947.4|13945.4|13945.9|13943.9|5
1649802090000|2022-04-12 22:21:30|13946.9|13944.9|13944.5|13942.5|13946.9|13944.9|13944.2|13942.2|16
1649802100000|2022-04-12 22:21:40|13944.6|13942.6|13944.5|13942.5|13944.9|13942.9|13944.2|13942.2|12
1649802110000|2022-04-12 22:21:50|13944.6|13942.6|13945|13943|13945|13943|13944.2|13942.2|6
1649802120000|2022-04-12 22:22:00|13945.1|13943.1|13944.6|13942.6|13945.1|13943.1|13944.2|13942.2|20
1649802130000|2022-04-12 22:22:10|13944.7|13942.7|13944.2|13942.2|13945|13943|13944.2|13942.2|14
1649802140000|2022-04-12 22:22:20|13944.4|13942.4|13941.5|13939.5|13944.5|13942.5|13941.5|13939.5|50
1649802150000|2022-04-12 22:22:30|13941.6|13939.6|13939.5|13937.5|13941.6|13939.6|13939.5|13937.5|38
1649802160000|2022-04-12 22:22:40|13939.6|13937.6|13942.5|13940.5|13943|13941|13939.1|13937.1|25
1649802170000|2022-04-12 22:22:50|13943.2|13941.2|13943|13941|13943.5|13941.5|13942.6|13940.6|10
1649802180000|2022-04-12 22:23:00|13943.5|13941.5|13945.5|13943.5|13945.9|13943.9|13942.7|13940.7|21
1649802190000|2022-04-12 22:23:10|13946.1|13944.1|13943.5|13941.5|13947.7|13945.7|13943.5|13941.5|20
1649802200000|2022-04-12 22:23:20|13943.6|13941.6|13943|13941|13944|13942|13942.2|13940.2|7
1649802210000|2022-04-12 22:23:30|13943.7|13941.7|13941.6|13939.6|13943.7|13941.7|13941.4|13939.4|14
1649802220000|2022-04-12 22:23:40|13942.2|13940.2|13940.2|13938.2|13942.2|13940.2|13939.4|13937.4|12
1649802230000|2022-04-12 22:23:50|13940.1|13938.1|13941.1|13939.1|13941.9|13939.9|13940|13938|8
1649802240000|2022-04-12 22:24:00|13940.6|13938.6|13942.7|13940.7|13942.7|13940.7|13940.6|13938.6|15
1649802250000|2022-04-12 22:24:10|13942.5|13940.5|13942.7|13940.7|13942.7|13940.7|13942.5|13940.5|0
1649802260000|2022-04-12 22:24:20|13943.7|13941.7|13943.2|13941.2|13944|13942|13943|13941|10
1649802270000|2022-04-12 22:24:30|13943.1|13941.1|13942.7|13940.7|13943.1|13941.1|13942.5|13940.5|0
1649802280000|2022-04-12 22:24:40|13942.9|13940.9|13943.1|13941.1|13943.5|13941.5|13941.9|13939.9|28
1649802290000|2022-04-12 22:24:50|13942.6|13940.6|13942.9|13940.9|13942.9|13940.9|13942.5|13940.5|3
1649802300000|2022-04-12 22:25:00|13942.7|13940.7|13942.5|13940.5|13943.4|13941.4|13942.4|13940.4|19
1649802310000|2022-04-12 22:25:10|13942.6|13940.6|13943|13941|13943|13941|13942.6|13940.6|0
1649802320000|2022-04-12 22:25:20|13943.1|13941.1|13942.7|13940.7|13943.1|13941.1|13942.6|13940.6|5
1649802330000|2022-04-12 22:25:30|13942|13940|13941.6|13939.6|13942.4|13940.4|13941.5|13939.5|1
1649802340000|2022-04-12 22:25:40|13941.7|13939.7|13942|13940|13943.5|13941.5|13941.7|13939.7|47
1649802350000|2022-04-12 22:25:50|13941.7|13939.7|13941.9|13939.9|13942.7|13940.7|13941.6|13939.6|3
1649802360000|2022-04-12 22:26:00|13941.7|13939.7|13942.2|13940.2|13943|13941|13941.7|13939.7|7
1649802370000|2022-04-12 22:26:10|13942.4|13940.4|13943.9|13941.9|13943.9|13941.9|13942.2|13940.2|9
1649802380000|2022-04-12 22:26:20|13944|13942|13944.1|13942.1|13945.4|13943.4|13943.9|13941.9|11
1649802390000|2022-04-12 22:26:30|13944.2|13942.2|13943.7|13941.7|13944.2|13942.2|13943.6|13941.6|3
1649802400000|2022-04-12 22:26:40|13944|13942|13943.9|13941.9|13944.1|13942.1|13943.7|13941.7|2
1649802410000|2022-04-12 22:26:50|13944.2|13942.2|13940.9|13938.9|13944.6|13942.6|13940.9|13938.9|52
1649802420000|2022-04-12 22:27:00|13941.5|13939.5|13941.1|13939.1|13941.9|13939.9|13941.1|13939.1|11
1649802430000|2022-04-12 22:27:10|13941.4|13939.4|13942|13940|13942|13940|13940.9|13938.9|5
1649802440000|2022-04-12 22:27:20|13941.9|13939.9|13942.2|13940.2|13942.7|13940.7|13941.7|13939.7|4
1649802450000|2022-04-12 22:27:30|13942.5|13940.5|13943|13941|13943|13941|13942.5|13940.5|2
1649802460000|2022-04-12 22:27:40|13942.9|13940.9|13942.2|13940.2|13942.9|13940.9|13942.1|13940.1|6
1649802470000|2022-04-12 22:27:50|13941|13939|13940.9|13938.9|13941|13939|13940.7|13938.7|7
1649802480000|2022-04-12 22:28:00|13941.1|13939.1|13941.1|13939.1|13941.1|13939.1|13941|13939|3
1649802490000|2022-04-12 22:28:10|13941.2|13939.2|13942.2|13940.2|13942.2|13940.2|13941.1|13939.1|7
1649802500000|2022-04-12 22:28:20|13942.4|13940.4|13942.7|13940.7|13943.5|13941.5|13942.4|13940.4|17
1649802510000|2022-04-12 22:28:30|13942.9|13940.9|13941.5|13939.5|13943.6|13941.6|13941.1|13939.1|6
1649802520000|2022-04-12 22:28:40|13941.4|13939.4|13941.7|13939.7|13942.5|13940.5|13941.4|13939.4|7
1649802530000|2022-04-12 22:28:50|13942.1|13940.1|13941.9|13939.9|13942.1|13940.1|13941.9|13939.9|2
1649802540000|2022-04-12 22:29:00|13942|13940|13941.9|13939.9|13942.1|13940.1|13941.7|13939.7|1
1649802550000|2022-04-12 22:29:10|13942|13940|13942|13940|13942|13940|13941.1|13939.1|1
1649802560000|2022-04-12 22:29:20|13941.9|13939.9|13942|13940|13942.1|13940.1|13941.9|13939.9|0
1649802570000|2022-04-12 22:29:30|13942.1|13940.1|13941.7|13939.7|13942.1|13940.1|13941.7|13939.7|0
1649802580000|2022-04-12 22:29:40|13942.1|13940.1|13941.1|13939.1|13942.1|13940.1|13941.1|13939.1|8
1649802590000|2022-04-12 22:29:50|13941.2|13939.2|13941.5|13939.5|13941.6|13939.6|13941.1|13939.1|0
1649802600000|2022-04-12 22:30:00|13941.6|13939.6|13942.9|13940.9|13943|13941|13941.6|13939.6|5
1649802610000|2022-04-12 22:30:10|13943|13941|13944.4|13942.4|13944.6|13942.6|13943|13941|8
1649802620000|2022-04-12 22:30:20|13944.9|13942.9|13945.7|13943.7|13945.7|13943.7|13944.7|13942.7|4
1649802630000|2022-04-12 22:30:30|13945.9|13943.9|13945.9|13943.9|13946|13944|13944.9|13942.9|4
1649802640000|2022-04-12 22:30:40|13946|13944|13945.6|13943.6|13947|13945|13944.9|13942.9|12
1649802650000|2022-04-12 22:30:50|13945.7|13943.7|13947.6|13945.6|13948.1|13946.1|13945.7|13943.7|17
1649802660000|2022-04-12 22:31:00|13947.7|13945.7|13947.7|13945.7|13948.4|13946.4|13947|13945|7
1649802670000|2022-04-12 22:31:10|13947.9|13945.9|13948.5|13946.5|13948.5|13946.5|13947.7|13945.7|3
1649802680000|2022-04-12 22:31:20|13948.1|13946.1|13948.9|13946.9|13949|13947|13947.2|13945.2|31
1649802690000|2022-04-12 22:31:30|13948.5|13946.5|13948.7|13946.7|13949.9|13947.9|13948.5|13946.5|4
1649802700000|2022-04-12 22:31:40|13948.9|13946.9|13946.1|13944.1|13949.1|13947.1|13945.9|13943.9|4
1649802710000|2022-04-12 22:31:50|13945.9|13943.9|13945.7|13943.7|13946.1|13944.1|13945.7|13943.7|2
1649802720000|2022-04-12 22:32:00|13945.9|13943.9|13946|13944|13946|13944|13945.6|13943.6|7
1649802730000|2022-04-12 22:32:10|13946.5|13944.5|13946.5|13944.5|13947.2|13945.2|13946.5|13944.5|11
1649802740000|2022-04-12 22:32:20|13946.4|13944.4|13948|13946|13948|13946|13946|13944|3
1649802750000|2022-04-12 22:32:30|13947.9|13945.9|13947.7|13945.7|13948.7|13946.7|13947.7|13945.7|3
1649802760000|2022-04-12 22:32:40|13947.6|13945.6|13948.5|13946.5|13948.5|13946.5|13947.6|13945.6|2
1649802770000|2022-04-12 22:32:50|13948.6|13946.6|13948.5|13946.5|13949.4|13947.4|13947.6|13945.6|14
1649802780000|2022-04-12 22:33:00|13948.6|13946.6|13948.4|13946.4|13949.2|13947.2|13948.4|13946.4|8
1649802790000|2022-04-12 22:33:10|13948.2|13946.2|13949|13947|13949|13947|13948.2|13946.2|1
1649802800000|2022-04-12 22:33:20|13949.2|13947.2|13948.4|13946.4|13949.4|13947.4|13948.4|13946.4|3
1649802810000|2022-04-12 22:33:30|13948.5|13946.5|13948.2|13946.2|13948.7|13946.7|13948.2|13946.2|4
1649802820000|2022-04-12 22:33:40|13948|13946|13948|13946|13948.1|13946.1|13948|13946|1
1649802830000|2022-04-12 22:33:50|13947.2|13945.2|13947.6|13945.6|13947.7|13945.7|13947.2|13945.2|4
1649802840000|2022-04-12 22:34:00|13947.5|13945.5|13948|13946|13948.2|13946.2|13947.1|13945.1|3
1649802850000|2022-04-12 22:34:10|13948.2|13946.2|13947.9|13945.9|13948.4|13946.4|13947.9|13945.9|3
1649802860000|2022-04-12 22:34:20|13947.7|13945.7|13947.7|13945.7|13947.9|13945.9|13947.6|13945.6|6
1649802870000|2022-04-12 22:34:30|13947.9|13945.9|13948.2|13946.2|13948.7|13946.7|13947.9|13945.9|8
1649802880000|2022-04-12 22:34:40|13948.4|13946.4|13948.4|13946.4|13948.4|13946.4|13948.2|13946.2|2
1649802890000|2022-04-12 22:34:50|13948.1|13946.1|13948.5|13946.5|13948.5|13946.5|13948.1|13946.1|3
1649802900000|2022-04-12 22:35:00|13948.4|13946.4|13948.7|13946.7|13948.7|13946.7|13948.2|13946.2|2
1649802910000|2022-04-12 22:35:10|13948.9|13946.9|13949.7|13947.7|13949.9|13947.9|13948.7|13946.7|7
1649802920000|2022-04-12 22:35:20|13949.9|13947.9|13950.4|13948.4|13951.1|13949.1|13949.9|13947.9|19
1649802930000|2022-04-12 22:35:30|13950.5|13948.5|13950.9|13948.9|13951|13949|13950.4|13948.4|4
1649802940000|2022-04-12 22:35:40|13950.6|13948.6|13949.9|13947.9|13950.6|13948.6|13949.9|13947.9|5
1649802950000|2022-04-12 22:35:50|13950|13948|13950.5|13948.5|13950.6|13948.6|13949.9|13947.9|3
1649802960000|2022-04-12 22:36:00|13950.4|13948.4|13950.4|13948.4|13950.7|13948.7|13950.1|13948.1|6
1649802970000|2022-04-12 22:36:10|13949.1|13947.1|13949.2|13947.2|13949.4|13947.4|13949|13947|6
1649802980000|2022-04-12 22:36:20|13949|13947|13949.1|13947.1|13949.2|13947.2|13949|13947|2
1649802990000|2022-04-12 22:36:30|13949.2|13947.2|13949.5|13947.5|13949.7|13947.7|13949.1|13947.1|3
1649803000000|2022-04-12 22:36:40|13949.6|13947.6|13949.5|13947.5|13949.9|13947.9|13949.4|13947.4|3
1649803010000|2022-04-12 22:36:50|13949.4|13947.4|13950.5|13948.5|13950.5|13948.5|13949.4|13947.4|12
1649803020000|2022-04-12 22:37:00|13950.6|13948.6|13952.6|13950.6|13953.5|13951.5|13950.6|13948.6|24
1649803030000|2022-04-12 22:37:10|13952.5|13950.5|13951.1|13949.1|13952.6|13950.6|13951.1|13949.1|8
1649803040000|2022-04-12 22:37:20|13951|13949|13952.9|13950.9|13953|13951|13951|13949|4
1649803050000|2022-04-12 22:37:30|13953|13951|13952.7|13950.7|13953|13951|13952.7|13950.7|2
1649803060000|2022-04-12 22:37:40|13952.9|13950.9|13952.9|13950.9|13953|13951|13952.5|13950.5|7
1649803070000|2022-04-12 22:37:50|13953|13951|13952|13950|13953|13951|13951.7|13949.7|7
1649803080000|2022-04-12 22:38:00|13952.1|13950.1|13953.2|13951.2|13953.2|13951.2|13952.1|13950.1|21
1649803090000|2022-04-12 22:38:10|13953.6|13951.6|13952.2|13950.2|13953.6|13951.6|13952.1|13950.1|16
1649803100000|2022-04-12 22:38:20|13952.4|13950.4|13952|13950|13952.4|13950.4|13952|13950|5
1649803110000|2022-04-12 22:38:30|13952.6|13950.6|13952.4|13950.4|13953.5|13951.5|13952.2|13950.2|8
1649803120000|2022-04-12 22:38:40|13952.1|13950.1|13951.4|13949.4|13952.1|13950.1|13951.4|13949.4|4
1649803130000|2022-04-12 22:38:50|13951.5|13949.5|13951.4|13949.4|13951.9|13949.9|13951|13949|8
1649803140000|2022-04-12 22:39:00|13951.5|13949.5|13951.1|13949.1|13952.4|13950.4|13950.5|13948.5|20
1649803150000|2022-04-12 22:39:10|13951.2|13949.2|13950.6|13948.6|13951.2|13949.2|13950.5|13948.5|1
1649803160000|2022-04-12 22:39:20|13950.9|13948.9|13950.2|13948.2|13950.9|13948.9|13950.2|13948.2|3
1649803170000|2022-04-12 22:39:30|13950.1|13948.1|13950.2|13948.2|13950.5|13948.5|13950.1|13948.1|3
1649803180000|2022-04-12 22:39:40|13949.7|13947.7|13948.4|13946.4|13949.7|13947.7|13948.4|13946.4|18
1649803190000|2022-04-12 22:39:50|13948.9|13946.9|13948.2|13946.2|13949.5|13947.5|13948.2|13946.2|22
1649803200000|2022-04-12 22:40:00|13948.4|13946.4|13948.5|13946.5|13948.6|13946.6|13948.2|13946.2|5
1649803210000|2022-04-12 22:40:10|13948.4|13946.4|13948.2|13946.2|13948.4|13946.4|13948.2|13946.2|0
1649803220000|2022-04-12 22:40:20|13948.1|13946.1|13948.1|13946.1|13948.1|13946.1|13947.9|13945.9|6
1649803230000|2022-04-12 22:40:30|13948.2|13946.2|13948.2|13946.2|13948.5|13946.5|13948.1|13946.1|7
1649803240000|2022-04-12 22:40:40|13948.1|13946.1|13948|13946|13948.2|13946.2|13948|13946|3
1649803250000|2022-04-12 22:40:50|13948.1|13946.1|13948|13946|13948.1|13946.1|13948|13946|4
1649803260000|2022-04-12 22:41:00|13948.1|13946.1|13949.2|13947.2|13950|13948|13948.1|13946.1|26
1649803270000|2022-04-12 22:41:10|13949.6|13947.6|13949.1|13947.1|13949.6|13947.6|13949.1|13947.1|4
1649803280000|2022-04-12 22:41:20|13949|13947|13948.5|13946.5|13949|13947|13948.1|13946.1|5
1649803290000|2022-04-12 22:41:30|13948.1|13946.1|13948.7|13946.7|13948.7|13946.7|13948.1|13946.1|2
1649803300000|2022-04-12 22:41:40|13948.6|13946.6|13948.7|13946.7|13948.7|13946.7|13948.6|13946.6|1
1649803310000|2022-04-12 22:41:50|13948.9|13946.9|13948.9|13946.9|13949.4|13947.4|13948.7|13946.7|9
1649803320000|2022-04-12 22:42:00|13949|13947|13950|13948|13950.5|13948.5|13949|13947|4
1649803330000|2022-04-12 22:42:10|13950.1|13948.1|13949.9|13947.9|13950.1|13948.1|13949.4|13947.4|9
1649803340000|2022-04-12 22:42:20|13950|13948|13950.2|13948.2|13950.4|13948.4|13949.9|13947.9|8
1649803350000|2022-04-12 22:42:30|13950.5|13948.5|13950.1|13948.1|13950.9|13948.9|13950.1|13948.1|3
1649803360000|2022-04-12 22:42:40|13950.2|13948.2|13950.4|13948.4|13950.4|13948.4|13949.6|13947.6|4
1649803370000|2022-04-12 22:42:50|13950.9|13948.9|13949.6|13947.6|13950.9|13948.9|13949.6|13947.6|4
1649803380000|2022-04-12 22:43:00|13949.7|13947.7|13951.1|13949.1|13951.1|13949.1|13949.7|13947.7|2
1649803390000|2022-04-12 22:43:10|13951|13949|13950.2|13948.2|13951.6|13949.6|13950.2|13948.2|9
1649803400000|2022-04-12 22:43:20|13950.1|13948.1|13949.5|13947.5|13950.1|13948.1|13949.5|13947.5|0
1649803410000|2022-04-12 22:43:30|13949.6|13947.6|13949.6|13947.6|13949.9|13947.9|13949.6|13947.6|2
1649803420000|2022-04-12 22:43:40|13949.5|13947.5|13949.5|13947.5|13949.5|13947.5|13949.5|13947.5|0
1649803430000|2022-04-12 22:43:50|13949.6|13947.6|13949.6|13947.6|13949.6|13947.6|13949.6|13947.6|0
1649803440000|2022-04-12 22:44:00|13949.5|13947.5|13949.5|13947.5|13949.6|13947.6|13949.5|13947.5|8
1649803450000|2022-04-12 22:44:10|13949.7|13947.7|13950.2|13948.2|13950.2|13948.2|13949.7|13947.7|1
1649803460000|2022-04-12 22:44:20|13950.4|13948.4|13950.5|13948.5|13950.6|13948.6|13950.2|13948.2|0
1649803470000|2022-04-12 22:44:30|13950.6|13948.6|13950|13948|13950.6|13948.6|13950|13948|0
1649803480000|2022-04-12 22:44:40|13949.9|13947.9|13950|13948|13950|13948|13949.9|13947.9|1
1649803490000|2022-04-12 22:44:50|13950.1|13948.1|13950.7|13948.7|13951|13949|13950.1|13948.1|5
1649803500000|2022-04-12 22:45:00|13951|13949|13951.2|13949.2|13951.4|13949.4|13951|13949|1
1649803510000|2022-04-12 22:45:10|13951.4|13949.4|13951.2|13949.2|13951.4|13949.4|13951.2|13949.2|0
1649803520000|2022-04-12 22:45:20|13951.1|13949.1|13951|13949|13951.1|13949.1|13951|13949|0
1649803530000|2022-04-12 22:45:30|13950.9|13948.9|13951|13949|13951.4|13949.4|13950.9|13948.9|2
1649803540000|2022-04-12 22:45:40|13951.1|13949.1|13950.7|13948.7|13951.2|13949.2|13950.6|13948.6|0
1649803550000|2022-04-12 22:45:50|13950.6|13948.6|13950.6|13948.6|13950.7|13948.7|13950.6|13948.6|0
1649803560000|2022-04-12 22:46:00|13949.7|13947.7|13949.5|13947.5|13949.7|13947.7|13949.4|13947.4|2
1649803570000|2022-04-12 22:46:10|13949.1|13947.1|13949.1|13947.1|13949.6|13947.6|13948.9|13946.9|9
1649803580000|2022-04-12 22:46:20|13949.2|13947.2|13949.1|13947.1|13949.4|13947.4|13949|13947|2
1649803590000|2022-04-12 22:46:30|13949.2|13947.2|13949.4|13947.4|13949.4|13947.4|13949.2|13947.2|0
1649803600000|2022-04-12 22:46:40|13949.5|13947.5|13950|13948|13950|13948|13949.5|13947.5|0
1649803610000|2022-04-12 22:46:50|13950.9|13948.9|13950.4|13948.4|13950.9|13948.9|13950.4|13948.4|8
1649803620000|2022-04-12 22:47:00|13950.5|13948.5|13950.1|13948.1|13950.5|13948.5|13950.1|13948.1|0
1649803630000|2022-04-12 22:47:10|13950|13948|13949.9|13947.9|13950|13948|13949.7|13947.7|1
1649803650000|2022-04-12 22:47:30|13949.7|13947.7|13949.6|13947.6|13949.7|13947.7|13949.2|13947.2|2
1649803660000|2022-04-12 22:47:40|13949.5|13947.5|13948.1|13946.1|13949.5|13947.5|13948.1|13946.1|9
1649803670000|2022-04-12 22:47:50|13948|13946|13947.9|13945.9|13948|13946|13947.4|13945.4|29
1649803680000|2022-04-12 22:48:00|13948.2|13946.2|13949.1|13947.1|13949.1|13947.1|13948.2|13946.2|13
1649803690000|2022-04-12 22:48:10|13949.2|13947.2|13949.1|13947.1|13949.6|13947.6|13949.1|13947.1|2
1649803700000|2022-04-12 22:48:20|13949|13947|13949|13947|13949.2|13947.2|13949|13947|2
1649803710000|2022-04-12 22:48:30|13948.4|13946.4|13948.1|13946.1|13948.4|13946.4|13948.1|13946.1|5
1649803720000|2022-04-12 22:48:40|13948.4|13946.4|13948.9|13946.9|13949.1|13947.1|13948.4|13946.4|3
1649803730000|2022-04-12 22:48:50|13949|13947|13949|13947|13949|13947|13948.9|13946.9|2
1649803740000|2022-04-12 22:49:00|13948.9|13946.9|13949.7|13947.7|13949.9|13947.9|13948.9|13946.9|6
1649803750000|2022-04-12 22:49:10|13949.9|13947.9|13949.9|13947.9|13950|13948|13949.6|13947.6|6
1649803760000|2022-04-12 22:49:20|13950|13948|13950|13948|13950|13948|13950|13948|0
1649803770000|2022-04-12 22:49:30|13950.4|13948.4|13950.6|13948.6|13950.6|13948.6|13950.4|13948.4|3
1649803780000|2022-04-12 22:49:40|13950.5|13948.5|13950.7|13948.7|13950.7|13948.7|13950.5|13948.5|0
1649803790000|2022-04-12 22:49:50|13951.1|13949.1|13951.6|13949.6|13951.9|13949.9|13951.1|13949.1|2
1649803800000|2022-04-12 22:50:00|13951.7|13949.7|13952.4|13950.4|13952.5|13950.5|13951.6|13949.6|13
1649803810000|2022-04-12 22:50:10|13952.5|13950.5|13954.6|13952.6|13956.6|13954.6|13952.5|13950.5|46
1649803820000|2022-04-12 22:50:20|13954.7|13952.7|13956.6|13954.6|13956.6|13954.6|13954.7|13952.7|11
1649803830000|2022-04-12 22:50:30|13956.7|13954.7|13957.9|13955.9|13958.4|13956.4|13956.6|13954.6|27
1649803840000|2022-04-12 22:50:40|13958|13956|13958.5|13956.5|13958.9|13956.9|13956.7|13954.7|17
1649803850000|2022-04-12 22:50:50|13959.2|13957.2|13960.5|13958.5|13960.5|13958.5|13959.1|13957.1|14
1649803860000|2022-04-12 22:51:00|13960.4|13958.4|13958.7|13956.7|13960.5|13958.5|13958.4|13956.4|11
1649803870000|2022-04-12 22:51:10|13959.1|13957.1|13958.2|13956.2|13959.4|13957.4|13958|13956|6
1649803880000|2022-04-12 22:51:20|13958.4|13956.4|13957.7|13955.7|13958.5|13956.5|13957.1|13955.1|16
1649803890000|2022-04-12 22:51:30|13957.9|13955.9|13958.4|13956.4|13958.4|13956.4|13957.9|13955.9|3
1649803900000|2022-04-12 22:51:40|13958.5|13956.5|13958.2|13956.2|13958.5|13956.5|13958.2|13956.2|6
1649803910000|2022-04-12 22:51:50|13958.5|13956.5|13958.5|13956.5|13958.7|13956.7|13958.5|13956.5|4
1649803920000|2022-04-12 22:52:00|13959|13957|13958.2|13956.2|13959|13957|13958|13956|7
1649803930000|2022-04-12 22:52:10|13958.1|13956.1|13958.1|13956.1|13959.2|13957.2|13958|13956|8
1649803940000|2022-04-12 22:52:20|13958.2|13956.2|13958.5|13956.5|13958.7|13956.7|13958.1|13956.1|0
1649803950000|2022-04-12 22:52:30|13958.4|13956.4|13958.4|13956.4|13958.9|13956.9|13958.4|13956.4|1
1649803960000|2022-04-12 22:52:40|13958.6|13956.6|13959.2|13957.2|13959.7|13957.7|13958.6|13956.6|18
1649803970000|2022-04-12 22:52:50|13959.4|13957.4|13958.6|13956.6|13959.4|13957.4|13958.2|13956.2|2
1649803980000|2022-04-12 22:53:00|13958.5|13956.5|13957.2|13955.2|13958.5|13956.5|13957.2|13955.2|3
1649803990000|2022-04-12 22:53:10|13957.5|13955.5|13957.6|13955.6|13958.6|13956.6|13957.1|13955.1|16
1649804000000|2022-04-12 22:53:20|13957.4|13955.4|13957.2|13955.2|13957.6|13955.6|13957.1|13955.1|8
1649804010000|2022-04-12 22:53:30|13957.5|13955.5|13957.2|13955.2|13957.9|13955.9|13957.1|13955.1|8
1649804020000|2022-04-12 22:53:40|13957.1|13955.1|13957.4|13955.4|13957.5|13955.5|13957|13955|3
1649804030000|2022-04-12 22:53:50|13957.1|13955.1|13957.2|13955.2|13957.4|13955.4|13957|13955|1
1649804040000|2022-04-12 22:54:00|13957.7|13955.7|13958.1|13956.1|13958.1|13956.1|13957.7|13955.7|4
1649804050000|2022-04-12 22:54:10|13958.7|13956.7|13958.6|13956.6|13958.9|13956.9|13958.6|13956.6|7
1649804070000|2022-04-12 22:54:30|13958.7|13956.7|13958.9|13956.9|13958.9|13956.9|13958.6|13956.6|0
1649804080000|2022-04-12 22:54:40|13959|13957|13959.7|13957.7|13959.9|13957.9|13959|13957|6
1649804090000|2022-04-12 22:54:50|13959.6|13957.6|13959.7|13957.7|13959.7|13957.7|13959.5|13957.5|0
1649804100000|2022-04-12 22:55:00|13959.6|13957.6|13959.7|13957.7|13959.9|13957.9|13959.5|13957.5|0
1649804110000|2022-04-12 22:55:10|13960|13958|13959.7|13957.7|13960|13958|13959.5|13957.5|4
1649804120000|2022-04-12 22:55:20|13959.6|13957.6|13958.7|13956.7|13959.6|13957.6|13958.7|13956.7|2
1649804130000|2022-04-12 22:55:30|13959|13957|13959.2|13957.2|13959.6|13957.6|13958.9|13956.9|5
1649804140000|2022-04-12 22:55:40|13959.4|13957.4|13959.9|13957.9|13959.9|13957.9|13959.4|13957.4|4
1649804150000|2022-04-12 22:55:50|13959.7|13957.7|13959.9|13957.9|13959.9|13957.9|13959.7|13957.7|0
1649804160000|2022-04-12 22:56:00|13959.7|13957.7|13959.7|13957.7|13959.9|13957.9|13959.6|13957.6|3
1649804170000|2022-04-12 22:56:10|13959.6|13957.6|13959.1|13957.1|13959.7|13957.7|13958.6|13956.6|7
1649804180000|2022-04-12 22:56:20|13959|13957|13959|13957|13959|13957|13958.4|13956.4|8
1649804190000|2022-04-12 22:56:30|13958.9|13956.9|13959.9|13957.9|13959.9|13957.9|13958.9|13956.9|1
1649804200000|2022-04-12 22:56:40|13960|13958|13959.9|13957.9|13960|13958|13959.9|13957.9|0
1649804210000|2022-04-12 22:56:50|13960|13958|13958.9|13956.9|13960|13958|13958.9|13956.9|1
1649804220000|2022-04-12 22:57:00|13959.5|13957.5|13960.9|13958.9|13960.9|13958.9|13959.5|13957.5|9
1649804230000|2022-04-12 22:57:10|13961|13959|13960.4|13958.4|13961.4|13959.4|13960.2|13958.2|7
1649804240000|2022-04-12 22:57:20|13960.5|13958.5|13959|13957|13960.5|13958.5|13958.6|13956.6|5
1649804250000|2022-04-12 22:57:30|13959.1|13957.1|13959.4|13957.4|13959.5|13957.5|13959.1|13957.1|3
1649804260000|2022-04-12 22:57:40|13959.2|13957.2|13961.7|13959.7|13961.7|13959.7|13959.1|13957.1|16
1649804270000|2022-04-12 22:57:50|13961.6|13959.6|13961.2|13959.2|13961.7|13959.7|13961.2|13959.2|3
1649804280000|2022-04-12 22:58:00|13961.4|13959.4|13961.6|13959.6|13961.9|13959.9|13961|13959|7
1649804290000|2022-04-12 22:58:10|13961.9|13959.9|13961.6|13959.6|13963.6|13961.6|13961.6|13959.6|19
1649804300000|2022-04-12 22:58:20|13961.5|13959.5|13962.2|13960.2|13962.4|13960.4|13961|13959|13
1649804310000|2022-04-12 22:58:30|13962.1|13960.1|13961.6|13959.6|13962.1|13960.1|13961.5|13959.5|2
1649804320000|2022-04-12 22:58:40|13962|13960|13963|13961|13963|13961|13962|13960|8
1649804330000|2022-04-12 22:58:50|13962.9|13960.9|13963.1|13961.1|13963.1|13961.1|13962.5|13960.5|20
1649804340000|2022-04-12 22:59:00|13963|13961|13962.7|13960.7|13963.4|13961.4|13962.7|13960.7|8
1649804350000|2022-04-12 22:59:10|13962.6|13960.6|13962.9|13960.9|13963.4|13961.4|13962.6|13960.6|4
1649804360000|2022-04-12 22:59:20|13963|13961|13962.9|13960.9|13963.2|13961.2|13962.9|13960.9|4
1649804370000|2022-04-12 22:59:30|13963|13961|13962.7|13960.7|13963.1|13961.1|13962.6|13960.6|2
1649804380000|2022-04-12 22:59:40|13962.9|13960.9|13963.9|13961.9|13963.9|13961.9|13962.9|13960.9|6
1649804390000|2022-04-12 22:59:50|13963.6|13961.6|13963.9|13961.9|13964.5|13962.5|13963.6|13961.6|11
1649804400000|2022-04-12 23:00:00|13964|13962|13963.5|13961.5|13964|13962|13963.4|13961.4|8
1649804410000|2022-04-12 23:00:10|13963.7|13961.7|13964.1|13962.1|13964.1|13962.1|13963.7|13961.7|3
1649804420000|2022-04-12 23:00:20|13964.2|13962.2|13964.4|13962.4|13964.4|13962.4|13964.2|13962.2|5
1649804430000|2022-04-12 23:00:30|13964.5|13962.5|13964.1|13962.1|13965.2|13963.2|13963.7|13961.7|38
1649804440000|2022-04-12 23:00:40|13964|13962|13963.7|13961.7|13964|13962|13963.7|13961.7|2
1649804450000|2022-04-12 23:00:50|13963.4|13961.4|13963.2|13961.2|13963.4|13961.4|13962.4|13960.4|14
1649804460000|2022-04-12 23:01:00|13963.4|13961.4|13963.4|13961.4|13963.5|13961.5|13963.4|13961.4|2
1649804470000|2022-04-12 23:01:10|13963.5|13961.5|13965.2|13963.2|13965.2|13963.2|13963.4|13961.4|8
1649804480000|2022-04-12 23:01:20|13965.4|13963.4|13964.1|13962.1|13965.4|13963.4|13963.7|13961.7|2
1649804490000|2022-04-12 23:01:30|13964.2|13962.2|13965.4|13963.4|13965.4|13963.4|13964.2|13962.2|2
1649804500000|2022-04-12 23:01:40|13965.1|13963.1|13965.6|13963.6|13965.7|13963.7|13965|13963|4
1649804510000|2022-04-12 23:01:50|13966.5|13964.5|13965.6|13963.6|13966.9|13964.9|13963.2|13961.2|76
1649804520000|2022-04-12 23:02:00|13965.2|13963.2|13967|13965|13967|13965|13965|13963|9
1649804530000|2022-04-12 23:02:10|13966.9|13964.9|13967.5|13965.5|13967.6|13965.6|13966.7|13964.7|22
1649804540000|2022-04-12 23:02:20|13967.6|13965.6|13967.2|13965.2|13967.6|13965.6|13967.2|13965.2|1
1649804550000|2022-04-12 23:02:30|13967.9|13965.9|13968.4|13966.4|13968.5|13966.5|13967.2|13965.2|17
1649804560000|2022-04-12 23:02:40|13968.5|13966.5|13967.7|13965.7|13968.5|13966.5|13966.9|13964.9|22
1649804570000|2022-04-12 23:02:50|13967.6|13965.6|13967.2|13965.2|13967.7|13965.7|13966.7|13964.7|33
1649804580000|2022-04-12 23:03:00|13967.5|13965.5|13967.2|13965.2|13967.7|13965.7|13967.1|13965.1|6
1649804590000|2022-04-12 23:03:10|13967.1|13965.1|13967|13965|13967.2|13965.2|13966.9|13964.9|4
1649804600000|2022-04-12 23:03:20|13967.1|13965.1|13967|13965|13967.1|13965.1|13967|13965|0
1649804610000|2022-04-12 23:03:30|13967.1|13965.1|13967.1|13965.1|13967.4|13965.4|13967|13965|5
1649804620000|2022-04-12 23:03:40|13967.2|13965.2|13968.9|13966.9|13968.9|13966.9|13967.2|13965.2|21
1649804630000|2022-04-12 23:03:50|13968.7|13966.7|13968.6|13966.6|13969|13967|13968.6|13966.6|9
1649804640000|2022-04-12 23:04:00|13968.7|13966.7|13969.9|13967.9|13970|13968|13968.6|13966.6|39
1649804650000|2022-04-12 23:04:10|13970.5|13968.5|13969.6|13967.6|13970.5|13968.5|13969.5|13967.5|45
1649804660000|2022-04-12 23:04:20|13969.5|13967.5|13969.5|13967.5|13969.5|13967.5|13968.5|13966.5|14
1649804670000|2022-04-12 23:04:30|13969.4|13967.4|13969.9|13967.9|13970.1|13968.1|13969.1|13967.1|9
1649804680000|2022-04-12 23:04:40|13969.7|13967.7|13971.6|13969.6|13971.9|13969.9|13969.7|13967.7|26
1649804690000|2022-04-12 23:04:50|13971.7|13969.7|13971.6|13969.6|13971.7|13969.7|13971.4|13969.4|3
1649804700000|2022-04-12 23:05:00|13971.5|13969.5|13969.9|13967.9|13971.5|13969.5|13969.5|13967.5|21
1649804710000|2022-04-12 23:05:10|13970|13968|13968.9|13966.9|13970|13968|13968.9|13966.9|11
1649804720000|2022-04-12 23:05:20|13969.1|13967.1|13971.6|13969.6|13971.9|13969.9|13968.9|13966.9|37
1649804730000|2022-04-12 23:05:30|||||||||1
1649804740000|2022-04-12 23:05:40|13971.7|13969.7|13972|13970|13972.4|13970.4|13971.7|13969.7|16
1649804750000|2022-04-12 23:05:50|13971.9|13969.9|13972|13970|13972|13970|13970.5|13968.5|18
1649804760000|2022-04-12 23:06:00|13971.4|13969.4|13971.4|13969.4|13971.6|13969.6|13970.7|13968.7|6
1649804770000|2022-04-12 23:06:10|13971.5|13969.5|13972.7|13970.7|13972.7|13970.7|13971.5|13969.5|4
1649804780000|2022-04-12 23:06:20|13973|13971|13970.9|13968.9|13973|13971|13970.9|13968.9|19
1649804790000|2022-04-12 23:06:30|13969.9|13967.9|13969.9|13967.9|13970.6|13968.6|13969.5|13967.5|16
1649804800000|2022-04-12 23:06:40|13970|13968|13969.1|13967.1|13970.2|13968.2|13969.1|13967.1|14
1649804810000|2022-04-12 23:06:50|13969|13967|13969.7|13967.7|13969.9|13967.9|13969|13967|10
1649804820000|2022-04-12 23:07:00|13969.9|13967.9|13970.5|13968.5|13971.4|13969.4|13969.9|13967.9|10
1649804830000|2022-04-12 23:07:10|13970.4|13968.4|13970.4|13968.4|13970.7|13968.7|13970.4|13968.4|2
1649804840000|2022-04-12 23:07:20|13970.2|13968.2|13970.4|13968.4|13970.6|13968.6|13970|13968|2
1649804850000|2022-04-12 23:07:30|13970.5|13968.5|13970.4|13968.4|13970.6|13968.6|13970.4|13968.4|3
1649804860000|2022-04-12 23:07:40|13970.5|13968.5|13970.4|13968.4|13970.5|13968.5|13970.1|13968.1|0
1649804870000|2022-04-12 23:07:50|13970.1|13968.1|13971.4|13969.4|13971.4|13969.4|13969.5|13967.5|10
1649804880000|2022-04-12 23:08:00|13971.5|13969.5|13973.1|13971.1|13973.4|13971.4|13970.7|13968.7|25
1649804890000|2022-04-12 23:08:10|13973|13971|13972.5|13970.5|13973|13971|13972.2|13970.2|9
1649804900000|2022-04-12 23:08:20|13972.6|13970.6|13971.9|13969.9|13972.7|13970.7|13971.9|13969.9|7
1649804910000|2022-04-12 23:08:30|13972|13970|13971.7|13969.7|13973|13971|13971.6|13969.6|4
1649804920000|2022-04-12 23:08:40|13971.9|13969.9|13972|13970|13972|13970|13971.9|13969.9|0
1649804930000|2022-04-12 23:08:50|13971.9|13969.9|13971.5|13969.5|13971.9|13969.9|13971.5|13969.5|4
1649804940000|2022-04-12 23:09:00|13971.9|13969.9|13971.6|13969.6|13972.1|13970.1|13971.6|13969.6|3
1649804950000|2022-04-12 23:09:10|13971.2|13969.2|13972.1|13970.1|13972.1|13970.1|13970.5|13968.5|19
1649804960000|2022-04-12 23:09:20|13972.9|13970.9|13973.1|13971.1|13973.5|13971.5|13972.9|13970.9|24
1649804970000|2022-04-12 23:09:30|13972.9|13970.9|13973.2|13971.2|13973.4|13971.4|13972.7|13970.7|7
1649804980000|2022-04-12 23:09:40|13973.4|13971.4|13973.4|13971.4|13973.4|13971.4|13973.1|13971.1|1
1649804990000|2022-04-12 23:09:50|13973.2|13971.2|13974.6|13972.6|13975.6|13973.6|13973.1|13971.1|27
1649805000000|2022-04-12 23:10:00|13974.5|13972.5|13974.7|13972.7|13974.9|13972.9|13974.1|13972.1|14
1649805010000|2022-04-12 23:10:10|13974.9|13972.9|13974.2|13972.2|13974.9|13972.9|13974.2|13972.2|4
1649805020000|2022-04-12 23:10:20|13974.4|13972.4|13973.1|13971.1|13974.4|13972.4|13973|13971|5
1649805030000|2022-04-12 23:10:30|13973|13971|13973.2|13971.2|13973.5|13971.5|13973|13971|3
1649805040000|2022-04-12 23:10:40|13973.1|13971.1|13972.4|13970.4|13973.2|13971.2|13972.1|13970.1|21
1649805050000|2022-04-12 23:10:50|13972.2|13970.2|13972.2|13970.2|13972.4|13970.4|13972|13970|3
1649805060000|2022-04-12 23:11:00|13972.4|13970.4|13972.4|13970.4|13972.7|13970.7|13972.2|13970.2|4
1649805070000|2022-04-12 23:11:10|13972.5|13970.5|13973.1|13971.1|13973.2|13971.2|13972.4|13970.4|9
1649805080000|2022-04-12 23:11:20|13973|13971|13972.9|13970.9|13973.1|13971.1|13972.6|13970.6|0
1649805090000|2022-04-12 23:11:30|13972.7|13970.7|13972|13970|13972.9|13970.9|13972|13970|5
1649805110000|2022-04-12 23:11:50|13972.1|13970.1|13972.1|13970.1|13972.1|13970.1|13971.4|13969.4|10
1649805120000|2022-04-12 23:12:00|13972|13970|13973.1|13971.1|13973.2|13971.2|13972|13970|7
1649805130000|2022-04-12 23:12:10|13973.2|13971.2|13972.9|13970.9|13973.2|13971.2|13972.9|13970.9|2
1649805140000|2022-04-12 23:12:20|13972.7|13970.7|13972.6|13970.6|13972.9|13970.9|13972.6|13970.6|0
1649805150000|2022-04-12 23:12:30|13973.4|13971.4|13973.6|13971.6|13973.6|13971.6|13973.2|13971.2|10
1649805160000|2022-04-12 23:12:40|13973.7|13971.7|13974.6|13972.6|13974.6|13972.6|13973.7|13971.7|6
1649805170000|2022-04-12 23:12:50|13974.5|13972.5|13974.1|13972.1|13974.6|13972.6|13974.1|13972.1|1
1649805180000|2022-04-12 23:13:00|13974.2|13972.2|13973.9|13971.9|13974.4|13972.4|13973.9|13971.9|2
1649805190000|2022-04-12 23:13:10|13974|13972|13973.7|13971.7|13974.1|13972.1|13973.6|13971.6|3
1649805200000|2022-04-12 23:13:20|13973.6|13971.6|13973.1|13971.1|13973.9|13971.9|13973.1|13971.1|4
1649805210000|2022-04-12 23:13:30|13973|13971|13972.9|13970.9|13973.1|13971.1|13972.9|13970.9|1
1649805220000|2022-04-12 23:13:40|13972.6|13970.6|13972.1|13970.1|13972.9|13970.9|13971.9|13969.9|15
1649805230000|2022-04-12 23:13:50|13972|13970|13971.9|13969.9|13972|13970|13971.6|13969.6|2
1649805240000|2022-04-12 23:14:00|13971.7|13969.7|13972.6|13970.6|13972.6|13970.6|13971.7|13969.7|4
1649805250000|2022-04-12 23:14:10|13972.1|13970.1|13972|13970|13972.1|13970.1|13972|13970|2
1649805260000|2022-04-12 23:14:20|13972.1|13970.1|13971.9|13969.9|13972.5|13970.5|13971.9|13969.9|7
1649805270000|2022-04-12 23:14:30|13972|13970|13971.9|13969.9|13972|13970|13971.6|13969.6|4
1649805280000|2022-04-12 23:14:40|13971.7|13969.7|13972.9|13970.9|13972.9|13970.9|13971.6|13969.6|15
1649805290000|2022-04-12 23:14:50|13972.7|13970.7|13972.6|13970.6|13972.7|13970.7|13972.6|13970.6|1
1649805300000|2022-04-12 23:15:00|13972.5|13970.5|13973|13971|13973.1|13971.1|13972.4|13970.4|3
1649805310000|2022-04-12 23:15:10|13973.1|13971.1|13971.2|13969.2|13973.1|13971.1|13970.9|13968.9|13
1649805320000|2022-04-12 23:15:20|13971.4|13969.4|13971.4|13969.4|13971.4|13969.4|13971.4|13969.4|14
1649805330000|2022-04-12 23:15:30|13971.2|13969.2|13971.6|13969.6|13971.9|13969.9|13970.9|13968.9|17
1649805340000|2022-04-12 23:15:40|13971.5|13969.5|13971.6|13969.6|13971.6|13969.6|13971.2|13969.2|3
1649805350000|2022-04-12 23:15:50|13971.7|13969.7|13971.9|13969.9|13972.4|13970.4|13971.6|13969.6|2
1649805360000|2022-04-12 23:16:00|13972.1|13970.1|13972.9|13970.9|13973.4|13971.4|13972.1|13970.1|10
1649805370000|2022-04-12 23:16:10|13972.7|13970.7|13972.7|13970.7|13972.9|13970.9|13972.6|13970.6|1
1649805380000|2022-04-12 23:16:20|13972.6|13970.6|13972.6|13970.6|13972.6|13970.6|13972.6|13970.6|0
1649805390000|2022-04-12 23:16:30|13972.5|13970.5|13973.1|13971.1|13973.4|13971.4|13972.2|13970.2|9
1649805400000|2022-04-12 23:16:40|13972.9|13970.9|13972.6|13970.6|13972.9|13970.9|13972.6|13970.6|2
1649805410000|2022-04-12 23:16:50|13972.9|13970.9|13973|13971|13973.2|13971.2|13972.9|13970.9|2
1649805420000|2022-04-12 23:17:00|13973.1|13971.1|13971.6|13969.6|13973.1|13971.1|13971.6|13969.6|4
1649805430000|2022-04-12 23:17:10|13971.7|13969.7|13971.6|13969.6|13972.1|13970.1|13971.6|13969.6|4
1649805440000|2022-04-12 23:17:20|13971.5|13969.5|13971|13969|13971.6|13969.6|13970.9|13968.9|3
1649805450000|2022-04-12 23:17:30|13970.9|13968.9|13971.2|13969.2|13971.4|13969.4|13970.9|13968.9|12
1649805460000|2022-04-12 23:17:40|13971.1|13969.1|13969.9|13967.9|13971.1|13969.1|13969.6|13967.6|19
1649805470000|2022-04-12 23:17:50|13970|13968|13970.1|13968.1|13970.2|13968.2|13969.9|13967.9|2
1649805480000|2022-04-12 23:18:00|13969.9|13967.9|13970.4|13968.4|13970.9|13968.9|13969.6|13967.6|7
1649805490000|2022-04-12 23:18:10|13970.2|13968.2|13971|13969|13971.1|13969.1|13970.2|13968.2|1
1649805500000|2022-04-12 23:18:20|13970.9|13968.9|13970.9|13968.9|13971|13969|13970.7|13968.7|7
1649805510000|2022-04-12 23:18:30|13971|13969|13971.1|13969.1|13971.4|13969.4|13971|13969|1
1649805520000|2022-04-12 23:18:40|13971|13969|13971.4|13969.4|13971.4|13969.4|13971|13969|0
1649805540000|2022-04-12 23:19:00|13972.4|13970.4|13972.6|13970.6|13974|13972|13972.2|13970.2|32
1649805550000|2022-04-12 23:19:10|13972.5|13970.5|13973.1|13971.1|13973.1|13971.1|13971.6|13969.6|14
1649805560000|2022-04-12 23:19:20|13973.5|13971.5|13973.6|13971.6|13973.9|13971.9|13973.2|13971.2|14
1649805570000|2022-04-12 23:19:30|13973.7|13971.7|13974.7|13972.7|13974.7|13972.7|13972.9|13970.9|21
1649805580000|2022-04-12 23:19:40|13974.4|13972.4|13975.6|13973.6|13976|13974|13974.4|13972.4|22
1649805590000|2022-04-12 23:19:50|13975.7|13973.7|13976.2|13974.2|13977.6|13975.6|13975.7|13973.7|57
1649805600000|2022-04-12 23:20:00|13976.1|13974.1|13975.7|13973.7|13976.2|13974.2|13974.4|13972.4|18
1649805610000|2022-04-12 23:20:10|13975.4|13973.4|13975.1|13973.1|13975.4|13973.4|13974.6|13972.6|23
1649805620000|2022-04-12 23:20:20|13975.2|13973.2|13976|13974|13976.1|13974.1|13974.6|13972.6|25
1649805630000|2022-04-12 23:20:30|13975.9|13973.9|13974.1|13972.1|13976.2|13974.2|13974.1|13972.1|12
1649805640000|2022-04-12 23:20:40|13973.9|13971.9|13972.9|13970.9|13974|13972|13972.9|13970.9|14
1649805650000|2022-04-12 23:20:50|13972.4|13970.4|13971.2|13969.2|13972.4|13970.4|13970.9|13968.9|18
1649805660000|2022-04-12 23:21:00|13971.4|13969.4|13973.4|13971.4|13973.5|13971.5|13971.2|13969.2|22
1649805670000|2022-04-12 23:21:10|13973.5|13971.5|13973.1|13971.1|13973.5|13971.5|13972.9|13970.9|2
1649805680000|2022-04-12 23:21:20|13973|13971|13972.5|13970.5|13973.1|13971.1|13972.1|13970.1|0
1649805690000|2022-04-12 23:21:30|13972.4|13970.4|13972.1|13970.1|13972.5|13970.5|13972.1|13970.1|0
1649805700000|2022-04-12 23:21:40|13972.2|13970.2|13972|13970|13972.2|13970.2|13972|13970|0
1649805710000|2022-04-12 23:21:50|13972.1|13970.1|13971.7|13969.7|13972.1|13970.1|13971.6|13969.6|1
1649805720000|2022-04-12 23:22:00|13972|13970|13973|13971|13973|13971|13972|13970|11
1649805730000|2022-04-12 23:22:10|13973.1|13971.1|13972.9|13970.9|13973.1|13971.1|13972.7|13970.7|1
1649805740000|2022-04-12 23:22:20|13973|13971|13973.7|13971.7|13974|13972|13973|13971|7
1649805750000|2022-04-12 23:22:30|13973.2|13971.2|13973.1|13971.1|13973.4|13971.4|13973.1|13971.1|4
1649805760000|2022-04-12 23:22:40|13973|13971|13972.5|13970.5|13973|13971|13972.5|13970.5|4
1649805770000|2022-04-12 23:22:50|13973|13971|13973.6|13971.6|13973.7|13971.7|13973|13971|7
1649805780000|2022-04-12 23:23:00|13973.5|13971.5|13973|13971|13973.5|13971.5|13973|13971|4
1649805790000|2022-04-12 23:23:10|13972.9|13970.9|13972.7|13970.7|13972.9|13970.9|13972.7|13970.7|1
1649805800000|2022-04-12 23:23:20|13972.6|13970.6|13973.1|13971.1|13973.1|13971.1|13972.6|13970.6|1
1649805820000|2022-04-12 23:23:40|13972.7|13970.7|13972.6|13970.6|13972.9|13970.9|13972|13970|6
1649805830000|2022-04-12 23:23:50|13972.5|13970.5|13972.2|13970.2|13972.6|13970.6|13972.2|13970.2|0
1649805840000|2022-04-12 23:24:00|13972|13970|13971.7|13969.7|13972.1|13970.1|13971.7|13969.7|1
1649805850000|2022-04-12 23:24:10|13971.9|13969.9|13972.7|13970.7|13972.7|13970.7|13971.9|13969.9|9
1649805860000|2022-04-12 23:24:20|13972.9|13970.9|13973.9|13971.9|13974|13972|13972.9|13970.9|13
1649805870000|2022-04-12 23:24:30|13974|13972|13973.9|13971.9|13974.2|13972.2|13973.5|13971.5|3
1649805880000|2022-04-12 23:24:40|13974.1|13972.1|13974.1|13972.1|13974.1|13972.1|13974.1|13972.1|1
1649805890000|2022-04-12 23:24:50|13974|13972|13973.9|13971.9|13974|13972|13973.9|13971.9|2
1649805900000|2022-04-12 23:25:00|13973.7|13971.7|13974.4|13972.4|13974.7|13972.7|13973.7|13971.7|4
1649805910000|2022-04-12 23:25:10|13974.5|13972.5|13975.2|13973.2|13975.9|13973.9|13974.5|13972.5|7
1649805920000|2022-04-12 23:25:20|13975.4|13973.4|13976.7|13974.7|13977|13975|13975.1|13973.1|9
1649805930000|2022-04-12 23:25:30|13976.6|13974.6|13974.5|13972.5|13976.6|13974.6|13974.5|13972.5|15
1649805940000|2022-04-12 23:25:40|13974.4|13972.4|13973.7|13971.7|13974.6|13972.6|13973.6|13971.6|4
1649805950000|2022-04-12 23:25:50|13974|13972|13974|13972|13974.5|13972.5|13974|13972|5
1649805960000|2022-04-12 23:26:00|13974.1|13972.1|13974.4|13972.4|13975|13973|13974.1|13972.1|5
1649805970000|2022-04-12 23:26:10|13974.5|13972.5|13974.4|13972.4|13974.6|13972.6|13974.2|13972.2|1
1649805980000|2022-04-12 23:26:20|13974.5|13972.5|13974|13972|13974.5|13972.5|13974|13972|5
1649805990000|2022-04-12 23:26:30|13974.2|13972.2|13974.2|13972.2|13974.4|13972.4|13974.1|13972.1|2
1649806000000|2022-04-12 23:26:40|13974.4|13972.4|13973.7|13971.7|13974.4|13972.4|13973.6|13971.6|1
1649806010000|2022-04-12 23:26:50|13973.9|13971.9|13974.7|13972.7|13974.9|13972.9|13973.7|13971.7|2
1649806020000|2022-04-12 23:27:00|13974.9|13972.9|13975.7|13973.7|13975.7|13973.7|13974.5|13972.5|7
1649806030000|2022-04-12 23:27:10|13975.6|13973.6|13976.2|13974.2|13976.4|13974.4|13975.6|13973.6|4
1649806040000|2022-04-12 23:27:20|13976.4|13974.4|13976.5|13974.5|13976.5|13974.5|13976.2|13974.2|0
1649806050000|2022-04-12 23:27:30|13976.9|13974.9|13977.7|13975.7|13978.6|13976.6|13976.7|13974.7|31
1649806060000|2022-04-12 23:27:40|13977.6|13975.6|13977.9|13975.9|13978.6|13976.6|13977.6|13975.6|12
1649806070000|2022-04-12 23:27:50|13978|13976|13977.6|13975.6|13978|13976|13977.6|13975.6|1
1649806080000|2022-04-12 23:28:00|13977.7|13975.7|13977.9|13975.9|13977.9|13975.9|13977.6|13975.6|6
1649806090000|2022-04-12 23:28:10|13977.7|13975.7|13977.9|13975.9|13978|13976|13977.7|13975.7|0
1649806100000|2022-04-12 23:28:20|13978|13976|13976.6|13974.6|13978|13976|13976.6|13974.6|10
1649806110000|2022-04-12 23:28:30|13976.4|13974.4|13975.6|13973.6|13976.5|13974.5|13975.6|13973.6|7
1649806120000|2022-04-12 23:28:40|13975.5|13973.5|13975.6|13973.6|13975.6|13973.6|13974.9|13972.9|6
1649806130000|2022-04-12 23:28:50|13975.5|13973.5|13976.4|13974.4|13976.7|13974.7|13975.5|13973.5|7
1649806140000|2022-04-12 23:29:00|13976.5|13974.5|13976.5|13974.5|13976.7|13974.7|13976|13974|5
1649806150000|2022-04-12 23:29:10|13976.6|13974.6|13976.7|13974.7|13977.1|13975.1|13976.6|13974.6|2
1649806160000|2022-04-12 23:29:20|13976.9|13974.9|13976.7|13974.7|13976.9|13974.9|13976.4|13974.4|0
1649806170000|2022-04-12 23:29:30|13976.5|13974.5|13976.7|13974.7|13976.9|13974.9|13976.2|13974.2|1
1649806180000|2022-04-12 23:29:40|13976.6|13974.6|13976|13974|13976.6|13974.6|13975.9|13973.9|0
1649806190000|2022-04-12 23:29:50|13976.1|13974.1|13975.6|13973.6|13976.1|13974.1|13975.4|13973.4|1
1649806200000|2022-04-12 23:30:00|13975.7|13973.7|13975.7|13973.7|13976|13974|13975.5|13973.5|6
1649806210000|2022-04-12 23:30:10|13975.6|13973.6|13975.6|13973.6|13975.9|13973.9|13975.5|13973.5|1
1649806220000|2022-04-12 23:30:20|13975.5|13973.5|13975.2|13973.2|13975.5|13973.5|13975.1|13973.1|0
1649806230000|2022-04-12 23:30:30|13975.1|13973.1|13975.5|13973.5|13975.5|13973.5|13975|13973|1
1649806240000|2022-04-12 23:30:40|13975.4|13973.4|13975|13973|13975.5|13973.5|13975|13973|13
1649806250000|2022-04-12 23:30:50|13974|13972|13973.9|13971.9|13974.2|13972.2|13973.9|13971.9|12
1649806260000|2022-04-12 23:31:00|13973.7|13971.7|13974.6|13972.6|13974.6|13972.6|13973.7|13971.7|7
1649806270000|2022-04-12 23:31:10|13974.9|13972.9|13976|13974|13976.2|13974.2|13974.9|13972.9|5
1649806280000|2022-04-12 23:31:20|13975.5|13973.5|13976|13974|13976|13974|13975.5|13973.5|4
1649806290000|2022-04-12 23:31:30|13975.9|13973.9|13975.9|13973.9|13976|13974|13975.9|13973.9|0
1649806300000|2022-04-12 23:31:40|13976|13974|13976.6|13974.6|13976.6|13974.6|13975.9|13973.9|5
1649806310000|2022-04-12 23:31:50|13976.2|13974.2|13974.7|13972.7|13976.2|13974.2|13974.7|13972.7|7
1649806320000|2022-04-12 23:32:00|13974.9|13972.9|13974.5|13972.5|13974.9|13972.9|13974.4|13972.4|2
1649806330000|2022-04-12 23:32:10|13974.6|13972.6|13975.2|13973.2|13975.4|13973.4|13974.5|13972.5|2
1649806340000|2022-04-12 23:32:20|13975.6|13973.6|13975.4|13973.4|13975.6|13973.6|13975.4|13973.4|6
1649806350000|2022-04-12 23:32:30|13975.2|13973.2|13975|13973|13975.4|13973.4|13974.9|13972.9|0
1649806360000|2022-04-12 23:32:40|13975.1|13973.1|13974.9|13972.9|13975.1|13973.1|13974.9|13972.9|0
1649806370000|2022-04-12 23:32:50|13976.5|13974.5|13976.6|13974.6|13976.6|13974.6|13976.2|13974.2|7
1649806380000|2022-04-12 23:33:00|13976.5|13974.5|13976.6|13974.6|13976.9|13974.9|13976.5|13974.5|0
1649806390000|2022-04-12 23:33:10|13976.7|13974.7|13976.7|13974.7|13976.9|13974.9|13976.6|13974.6|2
1649806400000|2022-04-12 23:33:20|13975|13973|13974.2|13972.2|13975.1|13973.1|13974|13972|15
1649806410000|2022-04-12 23:33:30|13974.4|13972.4|13974.1|13972.1|13974.4|13972.4|13974.1|13972.1|0
1649806420000|2022-04-12 23:33:40|13974|13972|13973.7|13971.7|13974|13972|13973.7|13971.7|5
1649806430000|2022-04-12 23:33:50|13973.2|13971.2|13973|13971|13973.2|13971.2|13973|13971|14
1649806440000|2022-04-12 23:34:00|13973.1|13971.1|13973.5|13971.5|13973.5|13971.5|13973.1|13971.1|1
1649806450000|2022-04-12 23:34:10|13973.6|13971.6|13972.7|13970.7|13973.6|13971.6|13972.7|13970.7|6
1649806460000|2022-04-12 23:34:20|13972.6|13970.6|13971.6|13969.6|13972.7|13970.7|13971.6|13969.6|25
1649806470000|2022-04-12 23:34:30|13971.9|13969.9|13972.1|13970.1|13972.4|13970.4|13971.7|13969.7|8
1649806480000|2022-04-12 23:34:40|13972.2|13970.2|13971.6|13969.6|13972.4|13970.4|13971.6|13969.6|4
1649806490000|2022-04-12 23:34:50|13971.5|13969.5|13971.1|13969.1|13971.5|13969.5|13970.9|13968.9|11
1649806500000|2022-04-12 23:35:00|13971|13969|13972.4|13970.4|13972.5|13970.5|13970.9|13968.9|19
1649806510000|2022-04-12 23:35:10|13973|13971|13973.4|13971.4|13973.4|13971.4|13973|13971|3
1649806520000|2022-04-12 23:35:20|13973.2|13971.2|13973.1|13971.1|13973.4|13971.4|13973|13971|1
1649806530000|2022-04-12 23:35:30|13973.2|13971.2|13973.2|13971.2|13973.2|13971.2|13973.2|13971.2|0
1649806540000|2022-04-12 23:35:40|13974.6|13972.6|13975.2|13973.2|13975.2|13973.2|13974.6|13972.6|10
1649806550000|2022-04-12 23:35:50|13975.4|13973.4|13976.2|13974.2|13976.2|13974.2|13975.1|13973.1|20
1649806560000|2022-04-12 23:36:00|13976.4|13974.4|13976.4|13974.4|13976.7|13974.7|13976|13974|12
1649806570000|2022-04-12 23:36:10|13976.5|13974.5|13975.9|13973.9|13976.5|13974.5|13975.2|13973.2|16
1649806580000|2022-04-12 23:36:20|13975.6|13973.6|13975.9|13973.9|13976.1|13974.1|13975.6|13973.6|4
1649806590000|2022-04-12 23:36:30|13976|13974|13976.2|13974.2|13976.2|13974.2|13975.9|13973.9|5
1649806600000|2022-04-12 23:36:40|13976|13974|13975.6|13973.6|13976|13974|13975.6|13973.6|1
1649806610000|2022-04-12 23:36:50|13975.5|13973.5|13975.4|13973.4|13975.5|13973.5|13975.4|13973.4|0
1649806620000|2022-04-12 23:37:00|13975.2|13973.2|13974.7|13972.7|13975.2|13973.2|13974.4|13972.4|6
1649806630000|2022-04-12 23:37:10|13974.6|13972.6|13973.9|13971.9|13974.6|13972.6|13973.9|13971.9|1
1649806640000|2022-04-12 23:37:20|13973.7|13971.7|13972.5|13970.5|13973.7|13971.7|13972.4|13970.4|5
1649806650000|2022-04-12 23:37:30|13972.1|13970.1|13971.6|13969.6|13972.6|13970.6|13971.4|13969.4|12
1649806660000|2022-04-12 23:37:40|13970.7|13968.7|13969.9|13967.9|13970.7|13968.7|13969.9|13967.9|61
1649806670000|2022-04-12 23:37:50|13970|13968|13969.2|13967.2|13970.1|13968.1|13969.2|13967.2|5
1649806680000|2022-04-12 23:38:00|13969.1|13967.1|13969.4|13967.4|13970|13968|13969.1|13967.1|13
1649806690000|2022-04-12 23:38:10|13969.1|13967.1|13969.1|13967.1|13969.9|13967.9|13968.9|13966.9|16
1649806700000|2022-04-12 23:38:20|13969|13967|13969|13967|13969.1|13967.1|13969|13967|2
1649806710000|2022-04-12 23:38:30|13968.6|13966.6|13969.6|13967.6|13969.6|13967.6|13968.6|13966.6|15
1649806720000|2022-04-12 23:38:40|13969.5|13967.5|13969.9|13967.9|13970.1|13968.1|13969.5|13967.5|3
1649806730000|2022-04-12 23:38:50|13970|13968|13970.2|13968.2|13970.4|13968.4|13970|13968|9
1649806740000|2022-04-12 23:39:00|13970.1|13968.1|13970.4|13968.4|13970.4|13968.4|13970|13968|3
1649806750000|2022-04-12 23:39:10|13970.5|13968.5|13970.6|13968.6|13970.7|13968.7|13970.4|13968.4|3
1649806760000|2022-04-12 23:39:20|13970.5|13968.5|13970.5|13968.5|13970.7|13968.7|13970.5|13968.5|6
1649806770000|2022-04-12 23:39:30|13970.6|13968.6|13969.6|13967.6|13970.6|13968.6|13969.6|13967.6|5
1649806780000|2022-04-12 23:39:40|13969.5|13967.5|13969.1|13967.1|13969.5|13967.5|13969|13967|8
1649806790000|2022-04-12 23:39:50|13969|13967|13969.1|13967.1|13969.2|13967.2|13969|13967|1
1649806800000|2022-04-12 23:40:00|13968.9|13966.9|13969|13967|13969|13967|13968.2|13966.2|21
1649806810000|2022-04-12 23:40:10|13969.1|13967.1|13969.4|13967.4|13969.4|13967.4|13969.1|13967.1|1
1649806820000|2022-04-12 23:40:20|13969.2|13967.2|13971|13969|13971.1|13969.1|13969.1|13967.1|15
1649806830000|2022-04-12 23:40:30|13970.9|13968.9|13970.6|13968.6|13970.9|13968.9|13969.9|13967.9|4
1649806840000|2022-04-12 23:40:40|13970.7|13968.7|13970|13968|13970.7|13968.7|13970|13968|2
1649806850000|2022-04-12 23:40:50|13969.5|13967.5|13969.5|13967.5|13970|13968|13969.4|13967.4|8
1649806860000|2022-04-12 23:41:00|13969.6|13967.6|13970.4|13968.4|13970.5|13968.5|13969.4|13967.4|7
1649806870000|2022-04-12 23:41:10|13970.2|13968.2|13970.4|13968.4|13970.5|13968.5|13970.1|13968.1|1
1649806880000|2022-04-12 23:41:20|13970.2|13968.2|13970.5|13968.5|13970.6|13968.6|13969.7|13967.7|14
1649806890000|2022-04-12 23:41:30|13970.4|13968.4|13969.9|13967.9|13970.4|13968.4|13969.6|13967.6|2
1649806900000|2022-04-12 23:41:40|13969.7|13967.7|13969|13967|13969.7|13967.7|13968.7|13966.7|5
1649806910000|2022-04-12 23:41:50|13969.1|13967.1|13969.9|13967.9|13969.9|13967.9|13969|13967|1
1649806920000|2022-04-12 23:42:00|13970.2|13968.2|13970.5|13968.5|13970.6|13968.6|13970.2|13968.2|7
1649806930000|2022-04-12 23:42:10|13970.4|13968.4|13970.1|13968.1|13970.5|13968.5|13969.7|13967.7|3
1649806940000|2022-04-12 23:42:20|13970.2|13968.2|13973|13971|13973|13971|13969.9|13967.9|66
1649806950000|2022-04-12 23:42:30|13972.9|13970.9|13973.4|13971.4|13973.9|13971.9|13972.6|13970.6|3
1649806960000|2022-04-12 23:42:40|13972.9|13970.9|13972.6|13970.6|13973.9|13971.9|13972.6|13970.6|21
1649806970000|2022-04-12 23:42:50|13972.5|13970.5|13970.1|13968.1|13972.5|13970.5|13970.1|13968.1|8
1649806980000|2022-04-12 23:43:00|13970.2|13968.2|13972.5|13970.5|13972.5|13970.5|13970.2|13968.2|4
1649806990000|2022-04-12 23:43:10|13972.6|13970.6|13972.6|13970.6|13973.2|13971.2|13972.6|13970.6|10
1649807000000|2022-04-12 23:43:20|13972.7|13970.7|13973.1|13971.1|13973.7|13971.7|13972.7|13970.7|11
1649807010000|2022-04-12 23:43:30|13973.2|13971.2|13972.6|13970.6|13973.4|13971.4|13972.6|13970.6|3
1649807020000|2022-04-12 23:43:40|13972.7|13970.7|13973.5|13971.5|13973.5|13971.5|13972.4|13970.4|6
1649807030000|2022-04-12 23:43:50|13973.6|13971.6|13973.9|13971.9|13973.9|13971.9|13973.4|13971.4|4
1649807040000|2022-04-12 23:44:00|13973.7|13971.7|13974.6|13972.6|13974.6|13972.6|13973.6|13971.6|5
1649807050000|2022-04-12 23:44:10|13974.7|13972.7|13973.1|13971.1|13974.7|13972.7|13973.1|13971.1|8
1649807060000|2022-04-12 23:44:20|13973.2|13971.2|13973.5|13971.5|13973.7|13971.7|13973|13971|11
1649807070000|2022-04-12 23:44:30|13973.4|13971.4|13973.4|13971.4|13973.9|13971.9|13973.1|13971.1|3
1649807080000|2022-04-12 23:44:40|13973.2|13971.2|13973.4|13971.4|13973.6|13971.6|13973.1|13971.1|0
1649807090000|2022-04-12 23:44:50|13973|13971|13972.9|13970.9|13973.5|13971.5|13972.6|13970.6|4
1649807100000|2022-04-12 23:45:00|13973|13971|13974.2|13972.2|13974.4|13972.4|13973|13971|8
1649807110000|2022-04-12 23:45:10|13974.4|13972.4|13974.4|13972.4|13974.5|13972.5|13974.1|13972.1|3
1649807120000|2022-04-12 23:45:20|13974.2|13972.2|13975.9|13973.9|13975.9|13973.9|13974.2|13972.2|10
1649807130000|2022-04-12 23:45:30|13976|13974|13975.9|13973.9|13977.1|13975.1|13975.9|13973.9|28
1649807140000|2022-04-12 23:45:40|13976.1|13974.1|13974.7|13972.7|13976.1|13974.1|13974.6|13972.6|4
1649807150000|2022-04-12 23:45:50|13974.6|13972.6|13976.4|13974.4|13976.9|13974.9|13974.6|13972.6|6
1649807160000|2022-04-12 23:46:00|13976.5|13974.5|13977.7|13975.7|13977.7|13975.7|13976.5|13974.5|17
1649807170000|2022-04-12 23:46:10|13977.9|13975.9|13977.6|13975.6|13977.9|13975.9|13976.9|13974.9|7
1649807180000|2022-04-12 23:46:20|13977.5|13975.5|13975.5|13973.5|13977.5|13975.5|13975.5|13973.5|3
1649807190000|2022-04-12 23:46:30|13976.1|13974.1|13975.9|13973.9|13976.1|13974.1|13975.1|13973.1|7
1649807200000|2022-04-12 23:46:40|13976.5|13974.5|13975.6|13973.6|13976.5|13974.5|13975.6|13973.6|9
1649807210000|2022-04-12 23:46:50|13975.5|13973.5|13975.4|13973.4|13975.5|13973.5|13974.7|13972.7|2
1649807220000|2022-04-12 23:47:00|13975.6|13973.6|13976.1|13974.1|13976.1|13974.1|13975.5|13973.5|5
1649807230000|2022-04-12 23:47:10|13976.2|13974.2|13976.4|13974.4|13976.4|13974.4|13976.2|13974.2|1
1649807240000|2022-04-12 23:47:20|13976.5|13974.5|13976.6|13974.6|13977|13975|13976.1|13974.1|10
1649807250000|2022-04-12 23:47:30|13976.5|13974.5|13976.6|13974.6|13976.9|13974.9|13976.4|13974.4|2
1649807260000|2022-04-12 23:47:40|13976.7|13974.7|13975.6|13973.6|13977|13975|13975.6|13973.6|11
1649807270000|2022-04-12 23:47:50|13975.7|13973.7|13977.4|13975.4|13977.5|13975.5|13975.6|13973.6|11
1649807280000|2022-04-12 23:48:00|13977.2|13975.2|13978.2|13976.2|13978.4|13976.4|13977.2|13975.2|20
1649807290000|2022-04-12 23:48:10|13978.1|13976.1|13978|13976|13978.2|13976.2|13977.9|13975.9|7
1649807300000|2022-04-12 23:48:20|13978.1|13976.1|13979.1|13977.1|13979.1|13977.1|13978.1|13976.1|27
1649807310000|2022-04-12 23:48:30|13979.2|13977.2|13979.4|13977.4|13979.4|13977.4|13978.2|13976.2|44
1649807320000|2022-04-12 23:48:40|13979.2|13977.2|13978.6|13976.6|13979.2|13977.2|13978.6|13976.6|34
1649807330000|2022-04-12 23:48:50|13978.7|13976.7|13979.9|13977.9|13980|13978|13978.6|13976.6|9
1649807340000|2022-04-12 23:49:00|13979.7|13977.7|13980|13978|13980|13978|13979.7|13977.7|11
1649807350000|2022-04-12 23:49:10|13979.9|13977.9|13979.5|13977.5|13980|13978|13978.7|13976.7|28
1649807360000|2022-04-12 23:49:20|13979.4|13977.4|13979.7|13977.7|13980|13978|13979.2|13977.2|9
1649807370000|2022-04-12 23:49:30|13979.6|13977.6|13979.5|13977.5|13979.7|13977.7|13979.1|13977.1|6
1649807380000|2022-04-12 23:49:40|13979.6|13977.6|13980.7|13978.7|13980.9|13978.9|13979.1|13977.1|16
1649807390000|2022-04-12 23:49:50|13980.9|13978.9|13982|13980|13982|13980|13980.5|13978.5|21
1649807400000|2022-04-12 23:50:00|13982.7|13980.7|13984.9|13982.9|13985.5|13983.5|13982.7|13980.7|102
1649807410000|2022-04-12 23:50:10|13985|13983|13986.2|13984.2|13986.2|13984.2|13984.5|13982.5|33
1649807420000|2022-04-12 23:50:20|13986.1|13984.1|13989.4|13987.4|13989.6|13987.6|13986|13984|89
1649807430000|2022-04-12 23:50:30|13989.5|13987.5|13990|13988|13990|13988|13987.6|13985.6|33
1649807440000|2022-04-12 23:50:40|13990.1|13988.1|13990.1|13988.1|13990.5|13988.5|13989.9|13987.9|21
1649807450000|2022-04-12 23:50:50|13990|13988|13989.4|13987.4|13990|13988|13987.6|13985.6|71
1649807460000|2022-04-12 23:51:00|13988.7|13986.7|13988.4|13986.4|13989.4|13987.4|13987.9|13985.9|43
1649807470000|2022-04-12 23:51:10|13988.2|13986.2|13988.6|13986.6|13989.1|13987.1|13987.9|13985.9|15
1649807480000|2022-04-12 23:51:20|13988.4|13986.4|13989.4|13987.4|13989.7|13987.7|13988.1|13986.1|26
1649807490000|2022-04-12 23:51:30|13989.5|13987.5|13989.6|13987.6|13989.9|13987.9|13988.7|13986.7|28
1649807500000|2022-04-12 23:51:40|13989.2|13987.2|13989.9|13987.9|13990|13988|13989.2|13987.2|7
1649807510000|2022-04-12 23:51:50|13990|13988|13990.2|13988.2|13990.2|13988.2|13989.1|13987.1|31
1649807520000|2022-04-12 23:52:00|13990.4|13988.4|13991.5|13989.5|13991.5|13989.5|13990.4|13988.4|44
1649807530000|2022-04-12 23:52:10|13991.6|13989.6|13990.2|13988.2|13991.6|13989.6|13989.9|13987.9|29
1649807540000|2022-04-12 23:52:20|13990.4|13988.4|13991.6|13989.6|13991.6|13989.6|13989.6|13987.6|26
1649807550000|2022-04-12 23:52:30|13991.4|13989.4|13991.1|13989.1|13991.5|13989.5|13991|13989|6
1649807560000|2022-04-12 23:52:40|13991|13989|13989.9|13987.9|13991.1|13989.1|13989.7|13987.7|38
1649807570000|2022-04-12 23:52:50|13990|13988|13990|13988|13990.2|13988.2|13989.7|13987.7|5
1649807580000|2022-04-12 23:53:00|13989.9|13987.9|13989.7|13987.7|13990.5|13988.5|13989.7|13987.7|13
1649807590000|2022-04-12 23:53:10|13989.6|13987.6|13990.2|13988.2|13990.4|13988.4|13989.5|13987.5|13
1649807600000|2022-04-12 23:53:20|13990.1|13988.1|13989.9|13987.9|13990.5|13988.5|13989.6|13987.6|13
1649807610000|2022-04-12 23:53:30|13989.7|13987.7|13990.9|13988.9|13991.4|13989.4|13989.7|13987.7|13
1649807620000|2022-04-12 23:53:40|13991|13989|13990.6|13988.6|13991.1|13989.1|13990.5|13988.5|11
1649807630000|2022-04-12 23:53:50|13990.5|13988.5|13991.9|13989.9|13991.9|13989.9|13990.5|13988.5|31
1649807640000|2022-04-12 23:54:00|13992|13990|13992|13990|13992.9|13990.9|13991.5|13989.5|50
1649807650000|2022-04-12 23:54:10|13991.9|13989.9|13991.4|13989.4|13992.5|13990.5|13991.4|13989.4|16
1649807660000|2022-04-12 23:54:20|13991.2|13989.2|13990.6|13988.6|13991.4|13989.4|13990.4|13988.4|10
1649807670000|2022-04-12 23:54:30|13990.5|13988.5|13989.6|13987.6|13990.9|13988.9|13989.6|13987.6|34
1649807680000|2022-04-12 23:54:40|13989.7|13987.7|13991|13989|13991|13989|13989.6|13987.6|9
1649807690000|2022-04-12 23:54:50|13990.9|13988.9|13990.9|13988.9|13991|13989|13990.4|13988.4|19
1649807700000|2022-04-12 23:55:00|13991.1|13989.1|13991|13989|13991.2|13989.2|13991|13989|5
1649807710000|2022-04-12 23:55:10|13991.5|13989.5|13990.6|13988.6|13991.7|13989.7|13990.5|13988.5|18
1649807720000|2022-04-12 23:55:20|13990.5|13988.5|13990.6|13988.6|13991.6|13989.6|13990.4|13988.4|38
1649807730000|2022-04-12 23:55:30|13990.5|13988.5|13991|13989|13991|13989|13990.5|13988.5|8
1649807740000|2022-04-12 23:55:40|13990.5|13988.5|13991.1|13989.1|13991.4|13989.4|13990.5|13988.5|8
1649807750000|2022-04-12 23:55:50|13991.2|13989.2|13991.6|13989.6|13991.6|13989.6|13991.2|13989.2|14
1649807760000|2022-04-12 23:56:00|13991.5|13989.5|13990.9|13988.9|13991.6|13989.6|13990.7|13988.7|5
1649807770000|2022-04-12 23:56:10|13990.7|13988.7|13991.9|13989.9|13991.9|13989.9|13990.7|13988.7|8
1649807780000|2022-04-12 23:56:20|13991.7|13989.7|13991.4|13989.4|13991.9|13989.9|13991.4|13989.4|2
1649807790000|2022-04-12 23:56:30|13991.5|13989.5|13991.2|13989.2|13991.5|13989.5|13990.6|13988.6|4
1649807800000|2022-04-12 23:56:40|13991.1|13989.1|13991.4|13989.4|13991.6|13989.6|13991.1|13989.1|1
1649807810000|2022-04-12 23:56:50|13991.2|13989.2|13991.4|13989.4|13991.5|13989.5|13991.1|13989.1|2
1649807820000|2022-04-12 23:57:00|13991.5|13989.5|13990.2|13988.2|13991.5|13989.5|13990.2|13988.2|39
1649807830000|2022-04-12 23:57:10|13989.9|13987.9|13990|13988|13990.2|13988.2|13989.7|13987.7|25
1649807840000|2022-04-12 23:57:20|13989.7|13987.7|13991|13989|13991.1|13989.1|13989.7|13987.7|24
1649807850000|2022-04-12 23:57:30|13990.9|13988.9|13990.5|13988.5|13990.9|13988.9|13990.5|13988.5|8
1649807860000|2022-04-12 23:57:40|13991.2|13989.2|13991.5|13989.5|13992|13990|13991.2|13989.2|16
1649807870000|2022-04-12 23:57:50|13991.6|13989.6|13991.7|13989.7|13993.2|13991.2|13991.6|13989.6|20
1649807880000|2022-04-12 23:58:00|13991.6|13989.6|13991.5|13989.5|13992|13990|13991.5|13989.5|5
1649807890000|2022-04-12 23:58:10|13991.6|13989.6|13991|13989|13992|13990|13991|13989|13
1649807900000|2022-04-12 23:58:20|13990.9|13988.9|13991.9|13989.9|13991.9|13989.9|13990.4|13988.4|6
1649807910000|2022-04-12 23:58:30|13992|13990|13990.9|13988.9|13992|13990|13990.7|13988.7|10
1649807920000|2022-04-12 23:58:40|13990.7|13988.7|13990.9|13988.9|13990.9|13988.9|13990.6|13988.6|3
1649807930000|2022-04-12 23:58:50|13990.7|13988.7|13990.9|13988.9|13991.1|13989.1|13990.6|13988.6|3
1649807940000|2022-04-12 23:59:00|13990.7|13988.7|13990.4|13988.4|13990.9|13988.9|13990.4|13988.4|7
1649807950000|2022-04-12 23:59:10|13990.1|13988.1|13990.5|13988.5|13990.6|13988.6|13990|13988|6
1649807960000|2022-04-12 23:59:20|13990.4|13988.4|13991.9|13989.9|13992|13990|13990.4|13988.4|8
1649807970000|2022-04-12 23:59:30|13991.6|13989.6|13991.9|13989.9|13991.9|13989.9|13991.2|13989.2|5
1649807980000|2022-04-12 23:59:40|13991.7|13989.7|13992.9|13990.9|13992.9|13990.9|13991.7|13989.7|12
1649807990000|2022-04-12 23:59:50|13993.1|13991.1|13993.7|13991.7|13993.9|13991.9|13993.1|13991.1|29
1649808000000|2022-04-13 00:00:00|13993.5|13991.5|13993.1|13991.1|13993.7|13991.7|13993|13991|14
1649808010000|2022-04-13 00:00:10|13993.4|13991.4|13992.9|13990.9|13993.5|13991.5|13992.6|13990.6|8
1649808020000|2022-04-13 00:00:20|13992.7|13990.7|13992.6|13990.6|13992.7|13990.7|13992.5|13990.5|24
1649808030000|2022-04-13 00:00:30|13992.5|13990.5|13992.2|13990.2|13992.6|13990.6|13991.9|13989.9|7
1649808040000|2022-04-13 00:00:40|13992.4|13990.4|13994.2|13992.2|13994.2|13992.2|13992|13990|7
1649808050000|2022-04-13 00:00:50|13994.1|13992.1|13994.7|13992.7|13994.7|13992.7|13993.6|13991.6|15
1649808060000|2022-04-13 00:01:00|13994.6|13992.6|13994.6|13992.6|13995.9|13993.9|13994.5|13992.5|48
1649808070000|2022-04-13 00:01:10|13994.7|13992.7|13994.9|13992.9|13995.5|13993.5|13994.7|13992.7|11
1649808080000|2022-04-13 00:01:20|13995|13993|13994.9|13992.9|13995.4|13993.4|13994.6|13992.6|25
1649808090000|2022-04-13 00:01:30|13995|13993|13994.6|13992.6|13995.1|13993.1|13994.5|13992.5|6
1649808100000|2022-04-13 00:01:40|13994.7|13992.7|13994.4|13992.4|13995|13993|13994.4|13992.4|11
1649808110000|2022-04-13 00:01:50|13994.2|13992.2|13993.9|13991.9|13994.6|13992.6|13993.9|13991.9|4
1649808120000|2022-04-13 00:02:00|13993.7|13991.7|13993.2|13991.2|13994.4|13992.4|13993|13991|17
1649808130000|2022-04-13 00:02:10|13993.1|13991.1|13993.1|13991.1|13993.6|13991.6|13992.7|13990.7|6
1649808140000|2022-04-13 00:02:20|13992.9|13990.9|13993.2|13991.2|13993.5|13991.5|13992.7|13990.7|11
1649808150000|2022-04-13 00:02:30|13993.4|13991.4|13995.4|13993.4|13996|13994|13993.4|13991.4|33
1649808160000|2022-04-13 00:02:40|13994.9|13992.9|13995.1|13993.1|13995.4|13993.4|13993.9|13991.9|9
1649808170000|2022-04-13 00:02:50|13995.2|13993.2|13995.5|13993.5|13995.9|13993.9|13995.1|13993.1|31
1649808180000|2022-04-13 00:03:00|13995.4|13993.4|13995.4|13993.4|13995.6|13993.6|13994|13992|12
1649808190000|2022-04-13 00:03:10|13995.5|13993.5|13994.7|13992.7|13995.6|13993.6|13994.2|13992.2|2
1649808200000|2022-04-13 00:03:20|13994.9|13992.9|13994.4|13992.4|13994.9|13992.9|13994.1|13992.1|2
1649808210000|2022-04-13 00:03:30|13994.2|13992.2|13994.4|13992.4|13994.6|13992.6|13993.5|13991.5|12
1649808220000|2022-04-13 00:03:40|13994.2|13992.2|13994.1|13992.1|13994.4|13992.4|13993.1|13991.1|5
1649808230000|2022-04-13 00:03:50|13994|13992|13994.4|13992.4|13994.4|13992.4|13993.6|13991.6|6
1649808240000|2022-04-13 00:04:00|13994.2|13992.2|13994|13992|13994.5|13992.5|13993.6|13991.6|5
1649808250000|2022-04-13 00:04:10|13993.9|13991.9|13992.1|13990.1|13994|13992|13991.9|13989.9|21
1649808260000|2022-04-13 00:04:20|13992.6|13990.6|13993.4|13991.4|13993.5|13991.5|13992.5|13990.5|7
1649808270000|2022-04-13 00:04:30|13993.9|13991.9|13994.4|13992.4|13995|13993|13993.6|13991.6|11
1649808280000|2022-04-13 00:04:40|13994.2|13992.2|13995.2|13993.2|13995.2|13993.2|13993.9|13991.9|6
1649808290000|2022-04-13 00:04:50|13995.1|13993.1|13994.4|13992.4|13995.1|13993.1|13994.2|13992.2|18
1649808300000|2022-04-13 00:05:00|13994.5|13992.5|13994.7|13992.7|13995.1|13993.1|13994|13992|7
1649808310000|2022-04-13 00:05:10|13994.5|13992.5|13994.4|13992.4|13995|13993|13994.1|13992.1|4
1649808320000|2022-04-13 00:05:20|13994.5|13992.5|13992.1|13990.1|13995|13993|13991.6|13989.6|57
1649808330000|2022-04-13 00:05:30|13992.2|13990.2|13992.2|13990.2|13992.6|13990.6|13991.6|13989.6|16
1649808340000|2022-04-13 00:05:40|13992.4|13990.4|13992.5|13990.5|13992.7|13990.7|13991.6|13989.6|34
1649808350000|2022-04-13 00:05:50|13992.6|13990.6|13991.7|13989.7|13992.7|13990.7|13991.6|13989.6|1
1649808360000|2022-04-13 00:06:00|13991.9|13989.9|13992.2|13990.2|13992.6|13990.6|13991.6|13989.6|18
1649808370000|2022-04-13 00:06:10|13992.1|13990.1|13992.2|13990.2|13992.4|13990.4|13991.6|13989.6|6
1649808380000|2022-04-13 00:06:20|13992.1|13990.1|13992.4|13990.4|13992.5|13990.5|13991.9|13989.9|2
1649808390000|2022-04-13 00:06:30|13992.5|13990.5|13992.2|13990.2|13992.5|13990.5|13991.7|13989.7|5
1649808400000|2022-04-13 00:06:40|13992.1|13990.1|13992.1|13990.1|13992.4|13990.4|13991.7|13989.7|9
1649808410000|2022-04-13 00:06:50|13992.2|13990.2|13992|13990|13992.2|13990.2|13991.5|13989.5|5
1649808420000|2022-04-13 00:07:00|13992.1|13990.1|13993|13991|13993|13991|13991.6|13989.6|7
1649808430000|2022-04-13 00:07:10|13993.1|13991.1|13992.6|13990.6|13993.4|13991.4|13992.2|13990.2|12
1649808440000|2022-04-13 00:07:20|13992.7|13990.7|13992.9|13990.9|13993|13991|13992.2|13990.2|4
1649808450000|2022-04-13 00:07:30|13993|13991|13995.4|13993.4|13995.5|13993.5|13992.9|13990.9|27
1649808460000|2022-04-13 00:07:40|13995.6|13993.6|13997.7|13995.7|13998.7|13996.7|13995.4|13993.4|103
1649808470000|2022-04-13 00:07:50|13997.9|13995.9|13998.9|13996.9|13999.2|13997.2|13997.7|13995.7|34
1649808480000|2022-04-13 00:08:00|13999|13997|13999.9|13997.9|14000|13998|13997.9|13995.9|27
1649808490000|2022-04-13 00:08:10|14000|13998|13999.9|13997.9|14001.4|13999.4|13999.6|13997.6|38
1649808500000|2022-04-13 00:08:20|14000|13998|14000.5|13998.5|14001.9|13999.9|14000|13998|20
1649808510000|2022-04-13 00:08:30|14000.4|13998.4|14000.1|13998.1|14001|13999|13999.9|13997.9|18
1649808520000|2022-04-13 00:08:40|14000|13998|14000.9|13998.9|14000.9|13998.9|13999.7|13997.7|14
1649808530000|2022-04-13 00:08:50|14000.7|13998.7|14000.5|13998.5|14000.9|13998.9|13999.9|13997.9|7
1649808540000|2022-04-13 00:09:00|14000.4|13998.4|14000|13998|14000.9|13998.9|13999.5|13997.5|8
1649808550000|2022-04-13 00:09:10|13999.9|13997.9|13999.1|13997.1|14000|13998|13998.6|13996.6|6
1649808560000|2022-04-13 00:09:20|13999.2|13997.2|13999.2|13997.2|13999.5|13997.5|13998.7|13996.7|11
1649808570000|2022-04-13 00:09:30|13999.1|13997.1|13999.4|13997.4|13999.4|13997.4|13998.6|13996.6|10
1649808580000|2022-04-13 00:09:40|13999.5|13997.5|14000.6|13998.6|14000.6|13998.6|13999.2|13997.2|14
1649808590000|2022-04-13 00:09:50|14000.5|13998.5|14000.6|13998.6|14001|13999|14000.5|13998.5|3
1649808600000|2022-04-13 00:10:00|14000.7|13998.7|14001.4|13999.4|14001.5|13999.5|14000.5|13998.5|14
1649808610000|2022-04-13 00:10:10|14001.5|13999.5|14001|13999|14001.6|13999.6|14000.9|13998.9|10
1649808620000|2022-04-13 00:10:20|14000.9|13998.9|13999.6|13997.6|14001.1|13999.1|13999.5|13997.5|8
1649808630000|2022-04-13 00:10:30|13999.5|13997.5|14000.4|13998.4|14000.5|13998.5|13999.2|13997.2|26
1649808640000|2022-04-13 00:10:40|14000.2|13998.2|13998.2|13996.2|14000.2|13998.2|13997.7|13995.7|52
1649808650000|2022-04-13 00:10:50|13998.1|13996.1|13998|13996|13998.7|13996.7|13997.9|13995.9|8
1649808660000|2022-04-13 00:11:00|13998.1|13996.1|13998.5|13996.5|13998.6|13996.6|13997.7|13995.7|3
1649808670000|2022-04-13 00:11:10|13998.6|13996.6|13998.4|13996.4|13998.6|13996.6|13998.2|13996.2|2
1649808680000|2022-04-13 00:11:20|13998.2|13996.2|13997.6|13995.6|13998.4|13996.4|13997.6|13995.6|6
1649808690000|2022-04-13 00:11:30|13997.2|13995.2|13997|13995|13997.5|13995.5|13996.9|13994.9|10
1649808700000|2022-04-13 00:11:40|13997.1|13995.1|13998.1|13996.1|13998.4|13996.4|13997.1|13995.1|8
1649808710000|2022-04-13 00:11:50|13998|13996|13996.4|13994.4|13998.1|13996.1|13996.4|13994.4|17
1649808720000|2022-04-13 00:12:00|13996.2|13994.2|13996.2|13994.2|13997|13995|13995.7|13993.7|5
1649808730000|2022-04-13 00:12:10|13996.1|13994.1|13995.5|13993.5|13996.1|13994.1|13994.6|13992.6|30
1649808740000|2022-04-13 00:12:20|13995.4|13993.4|13993.6|13991.6|13995.5|13993.5|13993.6|13991.6|17
1649808750000|2022-04-13 00:12:30|13993.7|13991.7|13994|13992|13994.1|13992.1|13992.7|13990.7|29
1649808760000|2022-04-13 00:12:40|13994.1|13992.1|13996.2|13994.2|13996.4|13994.4|13994|13992|23
1649808770000|2022-04-13 00:12:50|13996.4|13994.4|13996.1|13994.1|13997.4|13995.4|13996|13994|14
1649808780000|2022-04-13 00:13:00|13996|13994|13996.1|13994.1|13996.2|13994.2|13994.7|13992.7|10
1649808790000|2022-04-13 00:13:10|13996.2|13994.2|13994.5|13992.5|13996.2|13994.2|13994.5|13992.5|5
1649808800000|2022-04-13 00:13:20|13994.4|13992.4|13995.2|13993.2|13995.5|13993.5|13994.4|13992.4|1
1649808810000|2022-04-13 00:13:30|13995.1|13993.1|13994|13992|13995.2|13993.2|13993.9|13991.9|2
1649808820000|2022-04-13 00:13:40|13993.9|13991.9|13992.4|13990.4|13993.9|13991.9|13992|13990|28
1649808830000|2022-04-13 00:13:50|13992.5|13990.5|13992.9|13990.9|13993.5|13991.5|13992.5|13990.5|6
1649808840000|2022-04-13 00:14:00|13992.7|13990.7|13993.7|13991.7|13993.7|13991.7|13992.7|13990.7|4
1649808850000|2022-04-13 00:14:10|13993.9|13991.9|13994.4|13992.4|13994.4|13992.4|13993.5|13991.5|12
1649808860000|2022-04-13 00:14:20|13994.2|13992.2|13994.1|13992.1|13994.5|13992.5|13993.7|13991.7|7
1649808870000|2022-04-13 00:14:30|13994|13992|13993.5|13991.5|13994.2|13992.2|13993.4|13991.4|3
1649808880000|2022-04-13 00:14:40|13994|13992|13994|13992|13994.2|13992.2|13993.4|13991.4|3
1649808890000|2022-04-13 00:14:50|13994.1|13992.1|13992.7|13990.7|13994.2|13992.2|13992.7|13990.7|37
1649808900000|2022-04-13 00:15:00|13992.9|13990.9|13993.7|13991.7|13994|13992|13992.9|13990.9|11
1649808910000|2022-04-13 00:15:10|13993.6|13991.6|13993.5|13991.5|13993.7|13991.7|13992.9|13990.9|4
1649808920000|2022-04-13 00:15:20|13993.2|13991.2|13994|13992|13994.2|13992.2|13992.7|13990.7|7
1649808930000|2022-04-13 00:15:30|13994.1|13992.1|13993.5|13991.5|13994.2|13992.2|13993.5|13991.5|7
1649808940000|2022-04-13 00:15:40|13993.4|13991.4|13993|13991|13993.4|13991.4|13992.7|13990.7|3
1649808950000|2022-04-13 00:15:50|13992.9|13990.9|13993.5|13991.5|13993.6|13991.6|13992.9|13990.9|2
1649808960000|2022-04-13 00:16:00|13993.6|13991.6|13992.6|13990.6|13993.6|13991.6|13992.6|13990.6|7
1649808970000|2022-04-13 00:16:10|13992.7|13990.7|13994|13992|13994.2|13992.2|13992.7|13990.7|8
1649808980000|2022-04-13 00:16:20|13993.9|13991.9|13994.1|13992.1|13994.2|13992.2|13993.9|13991.9|0
1649808990000|2022-04-13 00:16:30|13994|13992|13993.4|13991.4|13994.1|13992.1|13993.1|13991.1|2
1649809000000|2022-04-13 00:16:40|13993.5|13991.5|13993.1|13991.1|13993.7|13991.7|13993|13991|3
1649809010000|2022-04-13 00:16:50|13993.2|13991.2|13992.2|13990.2|13993.2|13991.2|13991.9|13989.9|5
1649809020000|2022-04-13 00:17:00|13992.5|13990.5|13992.7|13990.7|13993.4|13991.4|13992.5|13990.5|13
1649809030000|2022-04-13 00:17:10|13992.6|13990.6|13992.5|13990.5|13993|13991|13992.2|13990.2|5
1649809040000|2022-04-13 00:17:20|13992.6|13990.6|13993.6|13991.6|13993.6|13991.6|13992.2|13990.2|5
1649809050000|2022-04-13 00:17:30|13993.5|13991.5|13993.6|13991.6|13993.6|13991.6|13993.1|13991.1|1
1649809060000|2022-04-13 00:17:40|13993.5|13991.5|13994|13992|13994.4|13992.4|13993.4|13991.4|10
1649809070000|2022-04-13 00:17:50|13994.1|13992.1|13992.5|13990.5|13994.2|13992.2|13992.4|13990.4|13
1649809080000|2022-04-13 00:18:00|13992.4|13990.4|13993.1|13991.1|13993.5|13991.5|13992.1|13990.1|34
1649809090000|2022-04-13 00:18:10|13993.2|13991.2|13990.1|13988.1|13993.4|13991.4|13989.2|13987.2|52
1649809100000|2022-04-13 00:18:20|13990|13988|13989.2|13987.2|13990.1|13988.1|13989.1|13987.1|26
1649809110000|2022-04-13 00:18:30|13989.1|13987.1|13988|13986|13990|13988|13988|13986|54
1649809120000|2022-04-13 00:18:40|13988.1|13986.1|13985.6|13983.6|13988.1|13986.1|13985.5|13983.5|24
1649809130000|2022-04-13 00:18:50|13985.5|13983.5|13987|13985|13987.4|13985.4|13985.5|13983.5|21
1649809140000|2022-04-13 00:19:00|13987.1|13985.1|13987.2|13985.2|13987.5|13985.5|13986.4|13984.4|13
1649809150000|2022-04-13 00:19:10|13987.1|13985.1|13988|13986|13988.1|13986.1|13987|13985|8
1649809160000|2022-04-13 00:19:20|13987.9|13985.9|13988.2|13986.2|13988.2|13986.2|13987.2|13985.2|8
1649809170000|2022-04-13 00:19:30|13988.4|13986.4|13988.9|13986.9|13989.2|13987.2|13988.1|13986.1|8
1649809180000|2022-04-13 00:19:40|13988.7|13986.7|13989.1|13987.1|13989.4|13987.4|13988.4|13986.4|7
1649809190000|2022-04-13 00:19:50|13989.4|13987.4|13989.5|13987.5|13989.9|13987.9|13989.1|13987.1|6
1649809200000|2022-04-13 00:20:00|13989.4|13987.4|13989.1|13987.1|13989.4|13987.4|13988.9|13986.9|5
1649809210000|2022-04-13 00:20:10|13989.2|13987.2|13990.1|13988.1|13990.4|13988.4|13989.2|13987.2|3
1649809220000|2022-04-13 00:20:20|13990|13988|13989.1|13987.1|13990|13988|13988.7|13986.7|2
1649809230000|2022-04-13 00:20:30|13989.2|13987.2|13989.1|13987.1|13989.5|13987.5|13988.9|13986.9|3
1649809240000|2022-04-13 00:20:40|13989.5|13987.5|13989.5|13987.5|13990.4|13988.4|13988.9|13986.9|17
1649809250000|2022-04-13 00:20:50|13989.6|13987.6|13989.4|13987.4|13989.9|13987.9|13989.4|13987.4|2
1649809260000|2022-04-13 00:21:00|13989.2|13987.2|13990.6|13988.6|13990.6|13988.6|13989.2|13987.2|4
1649809270000|2022-04-13 00:21:10|13990.7|13988.7|13990.9|13988.9|13991.2|13989.2|13990.4|13988.4|7
1649809280000|2022-04-13 00:21:20|13991|13989|13990.7|13988.7|13991.2|13989.2|13990.4|13988.4|1
1649809290000|2022-04-13 00:21:30|13990.9|13988.9|13989.6|13987.6|13991|13989|13989.1|13987.1|5
1649809300000|2022-04-13 00:21:40|13989.9|13987.9|13989.2|13987.2|13989.9|13987.9|13989.2|13987.2|4
1649809310000|2022-04-13 00:21:50|13988.9|13986.9|13989.2|13987.2|13989.5|13987.5|13988.7|13986.7|5
1649809320000|2022-04-13 00:22:00|13989.1|13987.1|13988.7|13986.7|13989.7|13987.7|13988.7|13986.7|5
1649809330000|2022-04-13 00:22:10|13989|13987|13989|13987|13989.5|13987.5|13988.7|13986.7|1
1649809340000|2022-04-13 00:22:20|13989.4|13987.4|13989.5|13987.5|13989.7|13987.7|13989|13987|3
1649809350000|2022-04-13 00:22:30|13989.4|13987.4|13988.7|13986.7|13989.4|13987.4|13988.6|13986.6|1
1649809360000|2022-04-13 00:22:40|13988.6|13986.6|13988.5|13986.5|13988.7|13986.7|13988.5|13986.5|1
1649809370000|2022-04-13 00:22:50|13988.2|13986.2|13988|13986|13988.5|13986.5|13987.7|13985.7|1
1649809380000|2022-04-13 00:23:00|13987.9|13985.9|13988.5|13986.5|13988.5|13986.5|13987.9|13985.9|3
1649809390000|2022-04-13 00:23:10|13988.4|13986.4|13987.7|13985.7|13988.5|13986.5|13987.7|13985.7|3
1649809400000|2022-04-13 00:23:20|13987.9|13985.9|13989.4|13987.4|13989.5|13987.5|13987.7|13985.7|5
1649809410000|2022-04-13 00:23:30|13989.2|13987.2|13989.4|13987.4|13989.5|13987.5|13989.1|13987.1|1
1649809420000|2022-04-13 00:23:40|13989.2|13987.2|13988.7|13986.7|13989.4|13987.4|13988.5|13986.5|13
1649809430000|2022-04-13 00:23:50|13989.2|13987.2|13988.4|13986.4|13989.2|13987.2|13988.2|13986.2|9
1649809440000|2022-04-13 00:24:00|13989|13987|13988.5|13986.5|13989|13987|13988.1|13986.1|9
1649809450000|2022-04-13 00:24:10|13988.6|13986.6|13989.1|13987.1|13989.6|13987.6|13988.4|13986.4|4
1649809460000|2022-04-13 00:24:20|13989.2|13987.2|13989.7|13987.7|13989.7|13987.7|13989.1|13987.1|0
1649809470000|2022-04-13 00:24:30|13990.5|13988.5|13990.5|13988.5|13991|13989|13990.1|13988.1|20
1649809480000|2022-04-13 00:24:40|13990.7|13988.7|13990.4|13988.4|13991|13989|13990|13988|13
1649809490000|2022-04-13 00:24:50|13990.2|13988.2|13990.5|13988.5|13990.5|13988.5|13990|13988|2
1649809500000|2022-04-13 00:25:00|13990.6|13988.6|13991.1|13989.1|13992|13990|13990.5|13988.5|16
1649809510000|2022-04-13 00:25:10|13991.2|13989.2|13989.6|13987.6|13991.2|13989.2|13989.4|13987.4|4
1649809520000|2022-04-13 00:25:20|13990|13988|13988.5|13986.5|13990.1|13988.1|13988.4|13986.4|10
1649809530000|2022-04-13 00:25:30|13989.1|13987.1|13989.5|13987.5|13990.4|13988.4|13989|13987|9
1649809540000|2022-04-13 00:25:40|13989.4|13987.4|13989.1|13987.1|13989.4|13987.4|13989|13987|7
1649809550000|2022-04-13 00:25:50|13989|13987|13988.9|13986.9|13989.1|13987.1|13988.9|13986.9|3
1649809560000|2022-04-13 00:26:00|13989|13987|13988.2|13986.2|13989.2|13987.2|13988|13986|7
1649809570000|2022-04-13 00:26:10|13988.4|13986.4|13986.4|13984.4|13988.4|13986.4|13986.4|13984.4|22
1649809580000|2022-04-13 00:26:20|13986.2|13984.2|13987.1|13985.1|13987.6|13985.6|13985.9|13983.9|14
1649809590000|2022-04-13 00:26:30|13987.2|13985.2|13985.6|13983.6|13987.2|13985.2|13985|13983|30
1649809600000|2022-04-13 00:26:40|13985.7|13983.7|13986.4|13984.4|13986.7|13984.7|13985.6|13983.6|16
1649809610000|2022-04-13 00:26:50|13986.5|13984.5|13988.1|13986.1|13988.4|13986.4|13986.5|13984.5|13
1649809620000|2022-04-13 00:27:00|13987.7|13985.7|13985.4|13983.4|13988.1|13986.1|13985.1|13983.1|19
1649809630000|2022-04-13 00:27:10|13985.2|13983.2|13986.1|13984.1|13986.2|13984.2|13985.1|13983.1|9
1649809640000|2022-04-13 00:27:20|13985.9|13983.9|13987|13985|13987.2|13985.2|13985.9|13983.9|7
1649809650000|2022-04-13 00:27:30|13986.7|13984.7|13986.2|13984.2|13986.7|13984.7|13986|13984|5
1649809660000|2022-04-13 00:27:40|13986.1|13984.1|13985.2|13983.2|13986.1|13984.1|13985.2|13983.2|7
1649809670000|2022-04-13 00:27:50|13985.1|13983.1|13984.7|13982.7|13985.1|13983.1|13983.9|13981.9|15
1649809680000|2022-04-13 00:28:00|13984.9|13982.9|13984.9|13982.9|13985.7|13983.7|13984.6|13982.6|21
1649809690000|2022-04-13 00:28:10|13985|13983|13986.4|13984.4|13986.6|13984.6|13985|13983|10
1649809700000|2022-04-13 00:28:20|13986.5|13984.5|13987.7|13985.7|13987.9|13985.9|13986.5|13984.5|9
1649809710000|2022-04-13 00:28:30|13987.9|13985.9|13986.2|13984.2|13987.9|13985.9|13986.1|13984.1|18
1649809720000|2022-04-13 00:28:40|13986.4|13984.4|13985.5|13983.5|13986.4|13984.4|13985|13983|7
1649809730000|2022-04-13 00:28:50|13985.6|13983.6|13987.2|13985.2|13987.5|13985.5|13985.4|13983.4|7
1649809740000|2022-04-13 00:29:00|13987|13985|13987|13985|13987.9|13985.9|13986.6|13984.6|15
1649809750000|2022-04-13 00:29:10|13987.1|13985.1|13987.5|13985.5|13987.6|13985.6|13986.6|13984.6|3
1649809760000|2022-04-13 00:29:20|13987.6|13985.6|13986.6|13984.6|13987.7|13985.7|13985.2|13983.2|22
1649809770000|2022-04-13 00:29:30|13986.7|13984.7|13986.1|13984.1|13986.9|13984.9|13985.9|13983.9|6
1649809780000|2022-04-13 00:29:40|13986.2|13984.2|13987|13985|13987|13985|13986.1|13984.1|5
1649809790000|2022-04-13 00:29:50|13986.9|13984.9|13986.2|13984.2|13987|13985|13986.1|13984.1|0
1649809800000|2022-04-13 00:30:00|13986.4|13984.4|13985.9|13983.9|13986.9|13984.9|13985.6|13983.6|6
1649809810000|2022-04-13 00:30:10|13985.7|13983.7|13985.5|13983.5|13985.9|13983.9|13985.4|13983.4|1
1649809820000|2022-04-13 00:30:20|13985.4|13983.4|13985.2|13983.2|13985.6|13983.6|13984.6|13982.6|9
1649809830000|2022-04-13 00:30:30|13985.1|13983.1|13985.6|13983.6|13985.6|13983.6|13984.7|13982.7|5
1649809840000|2022-04-13 00:30:40|13985.5|13983.5|13984.4|13982.4|13985.7|13983.7|13984.4|13982.4|4
1649809850000|2022-04-13 00:30:50|13984.5|13982.5|13984.7|13982.7|13985.1|13983.1|13984.4|13982.4|12
1649809860000|2022-04-13 00:31:00|13984.9|13982.9|13985.5|13983.5|13986.1|13984.1|13984.6|13982.6|5
1649809870000|2022-04-13 00:31:10|13985.4|13983.4|13986.1|13984.1|13986.1|13984.1|13985.1|13983.1|0
1649809880000|2022-04-13 00:31:20|13986|13984|13986.1|13984.1|13986.4|13984.4|13984.6|13982.6|13
1649809890000|2022-04-13 00:31:30|13986|13984|13986.2|13984.2|13986.4|13984.4|13985.9|13983.9|1
1649809900000|2022-04-13 00:31:40|13986.4|13984.4|13985.9|13983.9|13986.9|13984.9|13985.7|13983.7|1
1649809910000|2022-04-13 00:31:50|13985.7|13983.7|13985.9|13983.9|13986.6|13984.6|13985.7|13983.7|6
1649809920000|2022-04-13 00:32:00|13986|13984|13987.2|13985.2|13987.4|13985.4|13986|13984|7
1649809930000|2022-04-13 00:32:10|13987.1|13985.1|13987.9|13985.9|13988.4|13986.4|13986.5|13984.5|30
1649809940000|2022-04-13 00:32:20|13987.7|13985.7|13988.5|13986.5|13988.5|13986.5|13987.1|13985.1|5
1649809950000|2022-04-13 00:32:30|13988.2|13986.2|13987.9|13985.9|13988.5|13986.5|13987.4|13985.4|6
1649809960000|2022-04-13 00:32:40|13988.4|13986.4|13987.7|13985.7|13988.4|13986.4|13987.6|13985.6|7
1649809970000|2022-04-13 00:32:50|13987.6|13985.6|13987.9|13985.9|13987.9|13985.9|13987.5|13985.5|1
1649809980000|2022-04-13 00:33:00|13988|13986|13988.4|13986.4|13988.5|13986.5|13987.9|13985.9|1
1649809990000|2022-04-13 00:33:10|13988.5|13986.5|13989.4|13987.4|13989.5|13987.5|13988.5|13986.5|5
1649810000000|2022-04-13 00:33:20|13989.1|13987.1|13990|13988|13990.5|13988.5|13989.1|13987.1|22
1649810010000|2022-04-13 00:33:30|13990.1|13988.1|13989.9|13987.9|13990.1|13988.1|13989.6|13987.6|3
1649810020000|2022-04-13 00:33:40|13990|13988|13990.6|13988.6|13990.7|13988.7|13990|13988|5
1649810030000|2022-04-13 00:33:50|13990.7|13988.7|13990.4|13988.4|13991|13989|13990.1|13988.1|5
1649810040000|2022-04-13 00:34:00|13990.5|13988.5|13990.2|13988.2|13990.7|13988.7|13989.6|13987.6|17
1649810050000|2022-04-13 00:34:10|13990.1|13988.1|13991.6|13989.6|13991.6|13989.6|13990|13988|10
1649810060000|2022-04-13 00:34:20|13991.7|13989.7|13992.1|13990.1|13993|13991|13991.6|13989.6|25
1649810070000|2022-04-13 00:34:30|13992|13990|13991.9|13989.9|13993.2|13991.2|13991.4|13989.4|22
1649810080000|2022-04-13 00:34:40|13992|13990|13991|13989|13992.1|13990.1|13990.6|13988.6|12
1649810090000|2022-04-13 00:34:50|13990.9|13988.9|13991.1|13989.1|13991.6|13989.6|13990.7|13988.7|6
1649810100000|2022-04-13 00:35:00|13991.2|13989.2|13992.1|13990.1|13992.1|13990.1|13991.1|13989.1|7
1649810110000|2022-04-13 00:35:10|13992.6|13990.6|13992.1|13990.1|13992.7|13990.7|13991.6|13989.6|8
1649810120000|2022-04-13 00:35:20|13992|13990|13992.6|13990.6|13992.7|13990.7|13991.7|13989.7|2
1649810130000|2022-04-13 00:35:30|13992.7|13990.7|13992.2|13990.2|13993|13991|13992.1|13990.1|7
1649810140000|2022-04-13 00:35:40|13992.4|13990.4|13992.2|13990.2|13992.6|13990.6|13992.1|13990.1|4
1649810150000|2022-04-13 00:35:50|13992.4|13990.4|13992.5|13990.5|13992.7|13990.7|13992.4|13990.4|3
1649810160000|2022-04-13 00:36:00|13992.6|13990.6|13995.5|13993.5|13995.7|13993.7|13992.6|13990.6|23
1649810170000|2022-04-13 00:36:10|13995.6|13993.6|13996.5|13994.5|13996.6|13994.6|13995.1|13993.1|18
1649810180000|2022-04-13 00:36:20|13996.6|13994.6|13996.9|13994.9|13997|13995|13995.7|13993.7|25
1649810190000|2022-04-13 00:36:30|13997.2|13995.2|13998.6|13996.6|13998.6|13996.6|13997.2|13995.2|26
1649810200000|2022-04-13 00:36:40|13998.7|13996.7|13997.7|13995.7|13999|13997|13997.7|13995.7|11
1649810210000|2022-04-13 00:36:50|13997.9|13995.9|13998.2|13996.2|13998.4|13996.4|13997.9|13995.9|11
1649810220000|2022-04-13 00:37:00|13998.4|13996.4|13998.4|13996.4|13999|13997|13998.2|13996.2|39
1649810230000|2022-04-13 00:37:10|13998.2|13996.2|13999.4|13997.4|13999.4|13997.4|13998.1|13996.1|29
1649810240000|2022-04-13 00:37:20|13999.2|13997.2|14000.9|13998.9|14000.9|13998.9|13999.1|13997.1|11
1649810250000|2022-04-13 00:37:30|14001|13999|14000.1|13998.1|14001|13999|13999.9|13997.9|23
1649810260000|2022-04-13 00:37:40|14000.4|13998.4|14000|13998|14000.5|13998.5|13999.4|13997.4|12
1649810270000|2022-04-13 00:37:50|13999.9|13997.9|13999.9|13997.9|14000.4|13998.4|13999.7|13997.7|3
1649810280000|2022-04-13 00:38:00|14000|13998|14001.9|13999.9|14001.9|13999.9|13999.9|13997.9|17
1649810290000|2022-04-13 00:38:10|14001.7|13999.7|14001.2|13999.2|14001.7|13999.7|14001|13999|4
1649810300000|2022-04-13 00:38:20|14001.1|13999.1|14000.5|13998.5|14001.2|13999.2|13999.9|13997.9|9
1649810310000|2022-04-13 00:38:30|14000.4|13998.4|13998.4|13996.4|14000.4|13998.4|13998|13996|17
1649810320000|2022-04-13 00:38:40|13998.2|13996.2|13998.5|13996.5|13998.9|13996.9|13998.1|13996.1|31
1649810330000|2022-04-13 00:38:50|13998.4|13996.4|13998.6|13996.6|13998.6|13996.6|13997.2|13995.2|16
1649810340000|2022-04-13 00:39:00|13998.1|13996.1|13997.7|13995.7|13998.4|13996.4|13997.4|13995.4|9
1649810350000|2022-04-13 00:39:10|13997.9|13995.9|13996.1|13994.1|13997.9|13995.9|13996.1|13994.1|26
1649810360000|2022-04-13 00:39:20|13996|13994|13996.2|13994.2|13996.4|13994.4|13995.6|13993.6|6
1649810370000|2022-04-13 00:39:30|13995.9|13993.9|13995.9|13993.9|13996.4|13994.4|13995.9|13993.9|4
1649810380000|2022-04-13 00:39:40|13996|13994|13996.4|13994.4|13996.4|13994.4|13995.7|13993.7|10
1649810390000|2022-04-13 00:39:50|13996.2|13994.2|13996.4|13994.4|13996.4|13994.4|13996.1|13994.1|2
1649810400000|2022-04-13 00:40:00|13996.2|13994.2|13995.4|13993.4|13996.4|13994.4|13995.4|13993.4|3
1649810410000|2022-04-13 00:40:10|13995.2|13993.2|13995.5|13993.5|13995.7|13993.7|13995.2|13993.2|7
1649810420000|2022-04-13 00:40:20|13995.4|13993.4|13995.2|13993.2|13996|13994|13995.1|13993.1|12
1649810430000|2022-04-13 00:40:30|13995.1|13993.1|13994.6|13992.6|13995.1|13993.1|13994.6|13992.6|13
1649810440000|2022-04-13 00:40:40|13994.5|13992.5|13994.5|13992.5|13994.5|13992.5|13993.9|13991.9|1
1649810450000|2022-04-13 00:40:50|13994.6|13992.6|13993.4|13991.4|13994.6|13992.6|13993.2|13991.2|8
1649810460000|2022-04-13 00:41:00|13993.2|13991.2|13993.5|13991.5|13993.9|13991.9|13993.2|13991.2|3
1649810470000|2022-04-13 00:41:10|13993.6|13991.6|13993.7|13991.7|13993.9|13991.9|13993.5|13991.5|1
1649810480000|2022-04-13 00:41:20|13994|13992|13995.4|13993.4|13995.4|13993.4|13994|13992|17
1649810490000|2022-04-13 00:41:30|13995.2|13993.2|13993.9|13991.9|13995.5|13993.5|13993.9|13991.9|2
1649810500000|2022-04-13 00:41:40|13994.1|13992.1|13992.4|13990.4|13994.2|13992.2|13992.4|13990.4|26
1649810510000|2022-04-13 00:41:50|13992|13990|13990.9|13988.9|13992|13990|13990.6|13988.6|24
1649810520000|2022-04-13 00:42:00|13991|13989|13990.4|13988.4|13991.1|13989.1|13990|13988|6
1649810530000|2022-04-13 00:42:10|13990.2|13988.2|13990.2|13988.2|13990.5|13988.5|13990.1|13988.1|5
1649810540000|2022-04-13 00:42:20|13990.1|13988.1|13991|13989|13991|13989|13989.9|13987.9|15
1649810550000|2022-04-13 00:42:30|13991.1|13989.1|13992.1|13990.1|13992.1|13990.1|13991.1|13989.1|11
1649810560000|2022-04-13 00:42:40|13991.9|13989.9|13992.6|13990.6|13992.9|13990.9|13991.9|13989.9|17
1649810570000|2022-04-13 00:42:50|13992.7|13990.7|13991.9|13989.9|13992.9|13990.9|13991.9|13989.9|2
1649810580000|2022-04-13 00:43:00|13992|13990|13992.2|13990.2|13992.2|13990.2|13991.9|13989.9|5
1649810590000|2022-04-13 00:43:10|13992.4|13990.4|13991.7|13989.7|13992.5|13990.5|13991.6|13989.6|5
1649810600000|2022-04-13 00:43:20|13991.9|13989.9|13992.7|13990.7|13992.7|13990.7|13991.7|13989.7|0
1649810610000|2022-04-13 00:43:30|13992.6|13990.6|13992.5|13990.5|13992.6|13990.6|13991.9|13989.9|2
1649810620000|2022-04-13 00:43:40|13992.7|13990.7|13993.9|13991.9|13994.4|13992.4|13992.7|13990.7|11
1649810630000|2022-04-13 00:43:50|13993.7|13991.7|13993.6|13991.6|13994.4|13992.4|13992.7|13990.7|13
1649810640000|2022-04-13 00:44:00|13993.7|13991.7|13993.6|13991.6|13994.4|13992.4|13993.5|13991.5|8
1649810650000|2022-04-13 00:44:10|13993.7|13991.7|13994.6|13992.6|13994.9|13992.9|13993.7|13991.7|5
1649810660000|2022-04-13 00:44:20|13994.5|13992.5|13995.5|13993.5|13995.6|13993.6|13994.5|13992.5|5
1649810670000|2022-04-13 00:44:30|13995.7|13993.7|13995.9|13993.9|13996|13994|13995.4|13993.4|11
1649810680000|2022-04-13 00:44:40|13996|13994|13996.2|13994.2|13996.5|13994.5|13996|13994|8
1649810690000|2022-04-13 00:44:50|13996.1|13994.1|13996|13994|13996.1|13994.1|13995.9|13993.9|7
1649810700000|2022-04-13 00:45:00|13996.4|13994.4|13998.1|13996.1|13998.9|13996.9|13996.4|13994.4|27
1649810710000|2022-04-13 00:45:10|13998|13996|13999.1|13997.1|13999.1|13997.1|13996.7|13994.7|23
1649810720000|2022-04-13 00:45:20|13999.2|13997.2|13998.5|13996.5|13999.4|13997.4|13998.5|13996.5|20
1649810730000|2022-04-13 00:45:30|13999|13997|13999.4|13997.4|13999.5|13997.5|13998.7|13996.7|3
1649810740000|2022-04-13 00:45:40|13999.2|13997.2|13999.4|13997.4|13999.6|13997.6|13999.1|13997.1|11
1649810750000|2022-04-13 00:45:50|13999.5|13997.5|13998.7|13996.7|13999.5|13997.5|13998.6|13996.6|4
1649810760000|2022-04-13 00:46:00|13998.6|13996.6|13999.1|13997.1|13999.1|13997.1|13998.4|13996.4|9
1649810770000|2022-04-13 00:46:10|13999.2|13997.2|13999.7|13997.7|13999.9|13997.9|13999.1|13997.1|4
1649810780000|2022-04-13 00:46:20|13999.9|13997.9|14001.4|13999.4|14001.5|13999.5|13999.6|13997.6|14
1649810790000|2022-04-13 00:46:30|14001.5|13999.5|14006.4|14004.4|14009.6|14007.6|14001.4|13999.4|216
1649810800000|2022-04-13 00:46:40|14007.1|14005.1|14006.2|14004.2|14007.6|14005.6|14006.1|14004.1|24
1649810810000|2022-04-13 00:46:50|14006.4|14004.4|14007.7|14005.7|14008.9|14006.9|14006.4|14004.4|43
1649810820000|2022-04-13 00:47:00|14007.6|14005.6|14009|14007|14009.4|14007.4|14007.6|14005.6|17
1649810830000|2022-04-13 00:47:10|14008.9|14006.9|14008.5|14006.5|14009.2|14007.2|14007.6|14005.6|21
1649810840000|2022-04-13 00:47:20|14008.4|14006.4|14007.2|14005.2|14008.4|14006.4|14007|14005|10
1649810850000|2022-04-13 00:47:30|14007.4|14005.4|14007.5|14005.5|14007.9|14005.9|14007.4|14005.4|4
1649810860000|2022-04-13 00:47:40|14007.6|14005.6|14006.9|14004.9|14007.7|14005.7|14006.9|14004.9|6
1649810870000|2022-04-13 00:47:50|14007|14005|14007.7|14005.7|14007.9|14005.9|14006.6|14004.6|9
1649810880000|2022-04-13 00:48:00|14007.9|14005.9|14007.4|14005.4|14008.5|14006.5|14006.7|14004.7|21
1649810890000|2022-04-13 00:48:10|14007.2|14005.2|14006.4|14004.4|14007.5|14005.5|14006.4|14004.4|5
1649810900000|2022-04-13 00:48:20|14006.5|14004.5|14007.5|14005.5|14007.5|14005.5|14006.4|14004.4|16
1649810910000|2022-04-13 00:48:30|14007.4|14005.4|14006.9|14004.9|14007.5|14005.5|14006.1|14004.1|6
1649810920000|2022-04-13 00:48:40|14007.1|14005.1|14007.9|14005.9|14008|14006|14006.9|14004.9|4
1649810930000|2022-04-13 00:48:50|14008|14006|14007.5|14005.5|14008.5|14006.5|14007.5|14005.5|6
1649810940000|2022-04-13 00:49:00|14005.9|14003.9|14006.1|14004.1|14006.1|14004.1|14005.5|14003.5|22
1649810950000|2022-04-13 00:49:10|14006|14004|14007.1|14005.1|14007.2|14005.2|14005.1|14003.1|23
1649810960000|2022-04-13 00:49:20|14006.9|14004.9|14007.5|14005.5|14007.6|14005.6|14006.6|14004.6|10
1649810970000|2022-04-13 00:49:30|14007.6|14005.6|14007.1|14005.1|14007.9|14005.9|14007.1|14005.1|2
1649810980000|2022-04-13 00:49:40|14007.2|14005.2|14008.2|14006.2|14008.4|14006.4|14007.1|14005.1|7
1649810990000|2022-04-13 00:49:50|14008|14006|14006.9|14004.9|14008|14006|14006.9|14004.9|27
1649811000000|2022-04-13 00:50:00|14007|14005|14007.4|14005.4|14008.1|14006.1|14006.9|14004.9|24
1649811010000|2022-04-13 00:50:10|14007.2|14005.2|14009.4|14007.4|14009.7|14007.7|14007.2|14005.2|17
1649811020000|2022-04-13 00:50:20|14009.5|14007.5|14008.1|14006.1|14009.5|14007.5|14008|14006|4
1649811030000|2022-04-13 00:50:30|14008.2|14006.2|14007.6|14005.6|14008.2|14006.2|14007.6|14005.6|9
1649811040000|2022-04-13 00:50:40|14007.7|14005.7|14007.9|14005.9|14008|14006|14007.6|14005.6|2
1649811050000|2022-04-13 00:50:50|14008|14006|14006.6|14004.6|14008|14006|14006.6|14004.6|15
1649811060000|2022-04-13 00:51:00|14006.5|14004.5|14006.6|14004.6|14007|14005|14005.9|14003.9|7
1649811070000|2022-04-13 00:51:10|14006.5|14004.5|14006.4|14004.4|14006.6|14004.6|14006.1|14004.1|2
1649811080000|2022-04-13 00:51:20|14006.1|14004.1|14005.5|14003.5|14006.2|14004.2|14004.4|14002.4|60
1649811090000|2022-04-13 00:51:30|14005.4|14003.4|14004.7|14002.7|14005.5|14003.5|14004.7|14002.7|7
1649811100000|2022-04-13 00:51:40|14004.9|14002.9|14004.4|14002.4|14004.9|14002.9|14003.7|14001.7|16
1649811110000|2022-04-13 00:51:50|14004.5|14002.5|14004|14002|14004.5|14002.5|14003.7|14001.7|9
1649811120000|2022-04-13 00:52:00|14004.2|14002.2|14004.4|14002.4|14005.2|14003.2|14004.2|14002.2|6
1649811130000|2022-04-13 00:52:10|14004.5|14002.5|14004.6|14002.6|14004.7|14002.7|14004|14002|1
1649811140000|2022-04-13 00:52:20|14004.7|14002.7|14004.2|14002.2|14005.1|14003.1|14004.2|14002.2|9
1649811150000|2022-04-13 00:52:30|14004.4|14002.4|14005.7|14003.7|14005.7|14003.7|14004.4|14002.4|9
1649811160000|2022-04-13 00:52:40|14006.7|14004.7|14006.9|14004.9|14006.9|14004.9|14006.6|14004.6|8
1649811170000|2022-04-13 00:52:50|14006.7|14004.7|14005.9|14003.9|14006.7|14004.7|14005.9|14003.9|2
1649811180000|2022-04-13 00:53:00|14005.7|14003.7|14005.2|14003.2|14006.2|14004.2|14005|14003|7
1649811190000|2022-04-13 00:53:10|14005.5|14003.5|14005.7|14003.7|14005.9|14003.9|14005.5|14003.5|0
1649811200000|2022-04-13 00:53:20|14005.9|14003.9|14005.6|14003.6|14006.5|14004.5|14005.5|14003.5|0
1649811210000|2022-04-13 00:53:30|14005.5|14003.5|14006.5|14004.5|14006.7|14004.7|14005.5|14003.5|4
1649811220000|2022-04-13 00:53:40|14006.6|14004.6|14006.2|14004.2|14006.6|14004.6|14006.1|14004.1|3
1649811230000|2022-04-13 00:53:50|14006.1|14004.1|14007.4|14005.4|14007.4|14005.4|14006.1|14004.1|9
1649811240000|2022-04-13 00:54:00|14007.1|14005.1|14005.6|14003.6|14007.1|14005.1|14005.6|14003.6|5
1649811250000|2022-04-13 00:54:10|14005.5|14003.5|14005.7|14003.7|14006|14004|14005.5|14003.5|1
1649811260000|2022-04-13 00:54:20|14005.6|14003.6|14006|14004|14006.9|14004.9|14005.6|14003.6|4
1649811270000|2022-04-13 00:54:30|14006.1|14004.1|14006|14004|14006.2|14004.2|14005.9|14003.9|0
1649811280000|2022-04-13 00:54:40|14005.9|14003.9|14006.7|14004.7|14006.9|14004.9|14005.9|14003.9|4
1649811290000|2022-04-13 00:54:50|14006.9|14004.9|14007.1|14005.1|14007.2|14005.2|14006.5|14004.5|7
1649811300000|2022-04-13 00:55:00|14007.2|14005.2|14006.1|14004.1|14007.2|14005.2|14006.1|14004.1|4
1649811310000|2022-04-13 00:55:10|14006.2|14004.2|14006.5|14004.5|14006.9|14004.9|14006.2|14004.2|4
1649811320000|2022-04-13 00:55:20|14006.6|14004.6|14006.4|14004.4|14007.1|14005.1|14006.4|14004.4|2
1649811330000|2022-04-13 00:55:30|14006.5|14004.5|14007.4|14005.4|14007.4|14005.4|14006.5|14004.5|4
1649811340000|2022-04-13 00:55:40|14007.2|14005.2|14007.2|14005.2|14007.4|14005.4|14006.5|14004.5|11
1649811350000|2022-04-13 00:55:50|14007.4|14005.4|14006.6|14004.6|14007.5|14005.5|14006.4|14004.4|11
1649811360000|2022-04-13 00:56:00|14006.5|14004.5|14006.6|14004.6|14007.6|14005.6|14006|14004|27
1649811370000|2022-04-13 00:56:10|14006.7|14004.7|14007.6|14005.6|14007.6|14005.6|14006.5|14004.5|8
1649811380000|2022-04-13 00:56:20|14007.5|14005.5|14006.5|14004.5|14007.7|14005.7|14006.5|14004.5|7
1649811390000|2022-04-13 00:56:30|14006.6|14004.6|14006.7|14004.7|14006.7|14004.7|14006.4|14004.4|1
1649811400000|2022-04-13 00:56:40|14006.9|14004.9|14006.6|14004.6|14006.9|14004.9|14006.5|14004.5|2
1649811410000|2022-04-13 00:56:50|14006.5|14004.5|14007.2|14005.2|14007.2|14005.2|14006.4|14004.4|4
1649811420000|2022-04-13 00:57:00|14007.4|14005.4|14007.5|14005.5|14008.1|14006.1|14007.1|14005.1|12
1649811430000|2022-04-13 00:57:10|14007.6|14005.6|14010.2|14008.2|14010.4|14008.4|14007.6|14005.6|56
1649811440000|2022-04-13 00:57:20|14010.5|14008.5|14010.7|14008.7|14010.7|14008.7|14009.9|14007.9|9
1649811450000|2022-04-13 00:57:30|14010.6|14008.6|14012|14010|14012|14010|14010.5|14008.5|23
1649811460000|2022-04-13 00:57:40|14011.7|14009.7|14011.4|14009.4|14012.1|14010.1|14010.5|14008.5|60
1649811470000|2022-04-13 00:57:50|14011.2|14009.2|14012|14010|14012.1|14010.1|14011.1|14009.1|34
1649811480000|2022-04-13 00:58:00|14012.4|14010.4|14011|14009|14012.7|14010.7|14010.9|14008.9|17
1649811490000|2022-04-13 00:58:10|14011.1|14009.1|14012.1|14010.1|14012.1|14010.1|14010.9|14008.9|23
1649811500000|2022-04-13 00:58:20|14011.5|14009.5|14011.9|14009.9|14011.9|14009.9|14011.4|14009.4|7
1649811510000|2022-04-13 00:58:30|14012|14010|14012.2|14010.2|14012.5|14010.5|14011.9|14009.9|7
1649811520000|2022-04-13 00:58:40|14012.4|14010.4|14012.5|14010.5|14012.7|14010.7|14012.4|14010.4|9
1649811530000|2022-04-13 00:58:50|14012.4|14010.4|14012.6|14010.6|14012.7|14010.7|14012.4|14010.4|6
1649811540000|2022-04-13 00:59:00|14012.4|14010.4|14010|14008|14012.4|14010.4|14009.9|14007.9|17
1649811550000|2022-04-13 00:59:10|14010.1|14008.1|14010.2|14008.2|14011.1|14009.1|14009.7|14007.7|34
1649811560000|2022-04-13 00:59:20|14010.4|14008.4|14010.5|14008.5|14010.7|14008.7|14010.2|14008.2|7
1649811570000|2022-04-13 00:59:30|14010.4|14008.4|14009.7|14007.7|14010.6|14008.6|14009.5|14007.5|12
1649811580000|2022-04-13 00:59:40|14009.9|14007.9|14009.9|14007.9|14010.4|14008.4|14009.6|14007.6|8
1649811590000|2022-04-13 00:59:50|14010|14008|14010.9|14008.9|14011.2|14009.2|14010|14008|11
1649811600000|2022-04-13 01:00:00|14011.1|14009.1|14011.2|14009.2|14011.7|14009.7|14011|14009|16
1649811610000|2022-04-13 01:00:10|14011.4|14009.4|14011.1|14009.1|14011.5|14009.5|14010.9|14008.9|8
1649811620000|2022-04-13 01:00:20|14011.2|14009.2|14011.7|14009.7|14011.9|14009.9|14011.2|14009.2|7
1649811630000|2022-04-13 01:00:30|14011.6|14009.6|14012.6|14010.6|14012.7|14010.7|14011.5|14009.5|41
1649811640000|2022-04-13 01:00:40|14012.7|14010.7|14011.5|14009.5|14012.9|14010.9|14011.5|14009.5|14
1649811650000|2022-04-13 01:00:50|14011.6|14009.6|14011.2|14009.2|14011.9|14009.9|14011.2|14009.2|5
1649811660000|2022-04-13 01:01:00|14011.1|14009.1|14010.6|14008.6|14011.5|14009.5|14010.6|14008.6|9
1649811670000|2022-04-13 01:01:10|14010.7|14008.7|14011.1|14009.1|14011.5|14009.5|14010.6|14008.6|7
1649811680000|2022-04-13 01:01:20|14011|14009|14010.9|14008.9|14013|14011|14010.9|14008.9|14
1649811690000|2022-04-13 01:01:30|14010.7|14008.7|14009.9|14007.9|14010.9|14008.9|14009.7|14007.7|1
1649811700000|2022-04-13 01:01:40|14009.7|14007.7|14010.7|14008.7|14010.7|14008.7|14009.7|14007.7|20
1649811710000|2022-04-13 01:01:50|14010.9|14008.9|14012.6|14010.6|14012.6|14010.6|14010.9|14008.9|6
1649811720000|2022-04-13 01:02:00|14012.7|14010.7|14012.5|14010.5|14012.9|14010.9|14012.4|14010.4|0
1649811730000|2022-04-13 01:02:10|14012.4|14010.4|14014.4|14012.4|14014.6|14012.6|14012.1|14010.1|25
1649811740000|2022-04-13 01:02:20|14014.5|14012.5|14012.7|14010.7|14014.5|14012.5|14012.7|14010.7|6
1649811750000|2022-04-13 01:02:30|14012.6|14010.6|14012.9|14010.9|14012.9|14010.9|14011.6|14009.6|16
1649811760000|2022-04-13 01:02:40|14012.7|14010.7|14012.6|14010.6|14013.5|14011.5|14012.5|14010.5|2
1649811770000|2022-04-13 01:02:50|14012.9|14010.9|14012.7|14010.7|14013.4|14011.4|14012.5|14010.5|13
1649811780000|2022-04-13 01:03:00|14012.6|14010.6|14011.6|14009.6|14013|14011|14011.6|14009.6|6
1649811790000|2022-04-13 01:03:10|14011.1|14009.1|14011.2|14009.2|14011.2|14009.2|14010.4|14008.4|19
1649811800000|2022-04-13 01:03:20|14011.4|14009.4|14010.2|14008.2|14011.4|14009.4|14010.1|14008.1|2
1649811810000|2022-04-13 01:03:30|14010.4|14008.4|14011.2|14009.2|14011.4|14009.4|14010.4|14008.4|12
1649811820000|2022-04-13 01:03:40|14011.1|14009.1|14011.2|14009.2|14011.4|14009.4|14010.6|14008.6|8
1649811830000|2022-04-13 01:03:50|14011.1|14009.1|14011.6|14009.6|14011.9|14009.9|14010.9|14008.9|9
1649811840000|2022-04-13 01:04:00|14011.5|14009.5|14011.6|14009.6|14011.6|14009.6|14011.5|14009.5|1
1649811850000|2022-04-13 01:04:10|14011.5|14009.5|14012.4|14010.4|14012.9|14010.9|14011.5|14009.5|14
1649811860000|2022-04-13 01:04:20|14012.5|14010.5|14012.9|14010.9|14014.1|14012.1|14012.5|14010.5|13
1649811870000|2022-04-13 01:04:30|14013|14011|14011.6|14009.6|14013.1|14011.1|14011.6|14009.6|11
1649811880000|2022-04-13 01:04:40|14011.7|14009.7|14010.9|14008.9|14011.9|14009.9|14010.7|14008.7|6
1649811890000|2022-04-13 01:04:50|14011|14009|14010.7|14008.7|14011.1|14009.1|14010.4|14008.4|3
1649811900000|2022-04-13 01:05:00|14010.6|14008.6|14011.5|14009.5|14012.5|14010.5|14010.6|14008.6|8
1649811910000|2022-04-13 01:05:10|14011.4|14009.4|14010.6|14008.6|14011.5|14009.5|14010.6|14008.6|2
1649811920000|2022-04-13 01:05:20|14010.5|14008.5|14010.5|14008.5|14010.6|14008.6|14009.9|14007.9|12
1649811930000|2022-04-13 01:05:30|14010.6|14008.6|14009.7|14007.7|14010.6|14008.6|14009.7|14007.7|14
1649811940000|2022-04-13 01:05:40|14009.9|14007.9|14010.2|14008.2|14010.5|14008.5|14009.6|14007.6|8
1649811950000|2022-04-13 01:05:50|14010.6|14008.6|14010.4|14008.4|14010.6|14008.6|14009.7|14007.7|5
1649811960000|2022-04-13 01:06:00|14010.5|14008.5|14009.9|14007.9|14010.6|14008.6|14009.6|14007.6|6
1649811970000|2022-04-13 01:06:10|14009.7|14007.7|14009.4|14007.4|14010|14008|14008.5|14006.5|46
1649811980000|2022-04-13 01:06:20|14008.9|14006.9|14008|14006|14009.6|14007.6|14007.9|14005.9|9
1649811990000|2022-04-13 01:06:30|14007.9|14005.9|14007.9|14005.9|14008.1|14006.1|14007.4|14005.4|8
1649812000000|2022-04-13 01:06:40|14007.6|14005.6|14007.9|14005.9|14008|14006|14007.5|14005.5|18
1649812010000|2022-04-13 01:06:50|14007.7|14005.7|14007.7|14005.7|14008.9|14006.9|14007.6|14005.6|7
1649812020000|2022-04-13 01:07:00|14007.6|14005.6|14007.4|14005.4|14008|14006|14007.2|14005.2|10
1649812030000|2022-04-13 01:07:10|14007.5|14005.5|14007.9|14005.9|14008.1|14006.1|14007.5|14005.5|9
1649812040000|2022-04-13 01:07:20|14007.7|14005.7|14008.1|14006.1|14008.9|14006.9|14007.7|14005.7|19
1649812050000|2022-04-13 01:07:30|14008.2|14006.2|14009.4|14007.4|14009.6|14007.6|14008.1|14006.1|10
1649812060000|2022-04-13 01:07:40|14009.5|14007.5|14010|14008|14010.2|14008.2|14009.5|14007.5|12
1649812070000|2022-04-13 01:07:50|14010.2|14008.2|14010.6|14008.6|14011.5|14009.5|14010.2|14008.2|32
1649812080000|2022-04-13 01:08:00|14010.5|14008.5|14010.7|14008.7|14011.5|14009.5|14010.4|14008.4|7
1649812090000|2022-04-13 01:08:10|14010.9|14008.9|14009.4|14007.4|14010.9|14008.9|14009.1|14007.1|20
1649812100000|2022-04-13 01:08:20|14009.2|14007.2|14008.7|14006.7|14010|14008|14008.7|14006.7|11
1649812110000|2022-04-13 01:08:30|14008.9|14006.9|14009.5|14007.5|14009.6|14007.6|14008.6|14006.6|7
1649812120000|2022-04-13 01:08:40|14009.6|14007.6|14009.6|14007.6|14009.7|14007.7|14009.5|14007.5|2
1649812130000|2022-04-13 01:08:50|14009.9|14007.9|14009.7|14007.7|14010.1|14008.1|14009.6|14007.6|6
1649812140000|2022-04-13 01:09:00|14009.9|14007.9|14010.1|14008.1|14010.9|14008.9|14009.9|14007.9|9
1649812150000|2022-04-13 01:09:10|14010|14008|14010.1|14008.1|14010.1|14008.1|14010|14008|0
1649812160000|2022-04-13 01:09:20|14010|14008|14009.5|14007.5|14010|14008|14009|14007|3
1649812170000|2022-04-13 01:09:30|14009.4|14007.4|14009.7|14007.7|14009.9|14007.9|14009.2|14007.2|0
1649812180000|2022-04-13 01:09:40|14009.9|14007.9|14010.1|14008.1|14010.1|14008.1|14009.9|14007.9|3
1649812190000|2022-04-13 01:09:50|14010|14008|14009.6|14007.6|14010.1|14008.1|14009.4|14007.4|6
1649812200000|2022-04-13 01:10:00|14009.5|14007.5|14010|14008|14010.2|14008.2|14009.4|14007.4|2
1649812210000|2022-04-13 01:10:10|14009.9|14007.9|14011.4|14009.4|14011.5|14009.5|14009.7|14007.7|13
1649812220000|2022-04-13 01:10:20|14011.5|14009.5|14011.5|14009.5|14011.5|14009.5|14011.2|14009.2|9
1649812230000|2022-04-13 01:10:30|14011.6|14009.6|14014|14012|14014|14012|14011.6|14009.6|19
1649812240000|2022-04-13 01:10:40|14014.4|14012.4|14014|14012|14014.4|14012.4|14013|14011|19
1649812250000|2022-04-13 01:10:50|14014.1|14012.1|14013.5|14011.5|14014.1|14012.1|14013.5|14011.5|2
1649812260000|2022-04-13 01:11:00|14013.6|14011.6|14014.7|14012.7|14015.7|14013.7|14013.6|14011.6|27
1649812270000|2022-04-13 01:11:10|14014.5|14012.5|14016.1|14014.1|14016.1|14014.1|14014.4|14012.4|47
1649812280000|2022-04-13 01:11:20|14016.2|14014.2|14014.7|14012.7|14016.9|14014.9|14014.7|14012.7|11
1649812290000|2022-04-13 01:11:30|14015.1|14013.1|14015.7|14013.7|14016|14014|14014.5|14012.5|10
1649812300000|2022-04-13 01:11:40|14015.9|14013.9|14015.1|14013.1|14015.9|14013.9|14015.1|14013.1|9
1649812310000|2022-04-13 01:11:50|14015|14013|14014.4|14012.4|14015.1|14013.1|14014.4|14012.4|11
1649812320000|2022-04-13 01:12:00|14014.2|14012.2|14012.7|14010.7|14014.7|14012.7|14012.6|14010.6|18
1649812330000|2022-04-13 01:12:10|14012.9|14010.9|14012.5|14010.5|14013|14011|14012|14010|2
1649812340000|2022-04-13 01:12:20|14012.9|14010.9|14012.4|14010.4|14013.7|14011.7|14012.4|14010.4|13
1649812350000|2022-04-13 01:12:30|14012.5|14010.5|14013.2|14011.2|14013.5|14011.5|14012.4|14010.4|5
1649812360000|2022-04-13 01:12:40|14013.4|14011.4|14012.9|14010.9|14013.4|14011.4|14012.6|14010.6|5
1649812370000|2022-04-13 01:12:50|14012.7|14010.7|14011.9|14009.9|14012.9|14010.9|14011.9|14009.9|4
1649812380000|2022-04-13 01:13:00|14011.7|14009.7|14011.1|14009.1|14012|14010|14010.4|14008.4|8
1649812390000|2022-04-13 01:13:10|14011|14009|14010.5|14008.5|14011.4|14009.4|14010.5|14008.5|1
1649812400000|2022-04-13 01:13:20|14010.6|14008.6|14010.9|14008.9|14010.9|14008.9|14010.4|14008.4|9
1649812410000|2022-04-13 01:13:30|14011|14009|14011.2|14009.2|14011.4|14009.4|14011|14009|4
1649812420000|2022-04-13 01:13:40|14011.4|14009.4|14011.2|14009.2|14011.4|14009.4|14010.9|14008.9|1
1649812430000|2022-04-13 01:13:50|14011.1|14009.1|14011.6|14009.6|14011.6|14009.6|14011|14009|4
1649812440000|2022-04-13 01:14:00|14011.7|14009.7|14011.5|14009.5|14012.1|14010.1|14011.5|14009.5|2
1649812450000|2022-04-13 01:14:10|14011.4|14009.4|14011.6|14009.6|14012.1|14010.1|14011.4|14009.4|4
1649812460000|2022-04-13 01:14:20|14011.7|14009.7|14012.4|14010.4|14012.5|14010.5|14011.7|14009.7|4
1649812470000|2022-04-13 01:14:30|14012.2|14010.2|14012.5|14010.5|14012.6|14010.6|14012.1|14010.1|0
1649812480000|2022-04-13 01:14:40|14012.4|14010.4|14011|14009|14012.4|14010.4|14010.7|14008.7|8
1649812490000|2022-04-13 01:14:50|14011.4|14009.4|14011.2|14009.2|14011.9|14009.9|14011.1|14009.1|13
1649812500000|2022-04-13 01:15:00|14011.1|14009.1|14011|14009|14012.5|14010.5|14010.6|14008.6|23
1649812510000|2022-04-13 01:15:10|14010.9|14008.9|14011.4|14009.4|14011.9|14009.9|14010.5|14008.5|10
1649812520000|2022-04-13 01:15:20|14011.2|14009.2|14009.5|14007.5|14011.4|14009.4|14009.5|14007.5|13
1649812530000|2022-04-13 01:15:30|14009.4|14007.4|14008|14006|14009.6|14007.6|14008|14006|30
1649812540000|2022-04-13 01:15:40|14008.4|14006.4|14008.6|14006.6|14009.4|14007.4|14008.2|14006.2|14
1649812550000|2022-04-13 01:15:50|14008.5|14006.5|14008.7|14006.7|14009|14007|14008.2|14006.2|7
1649812560000|2022-04-13 01:16:00|14008.9|14006.9|14007.5|14005.5|14009|14007|14007.2|14005.2|35
1649812570000|2022-04-13 01:16:10|14007.4|14005.4|14005.7|14003.7|14007.6|14005.6|14005.1|14003.1|24
1649812580000|2022-04-13 01:16:20|14005.9|14003.9|14006|14004|14006.6|14004.6|14005.4|14003.4|17
1649812590000|2022-04-13 01:16:30|14006.2|14004.2|14007.4|14005.4|14007.4|14005.4|14005.6|14003.6|33
1649812600000|2022-04-13 01:16:40|14007.5|14005.5|14007.4|14005.4|14007.6|14005.6|14006.7|14004.7|3
1649812610000|2022-04-13 01:16:50|14007.2|14005.2|14005.6|14003.6|14007.2|14005.2|14005.2|14003.2|29
1649812620000|2022-04-13 01:17:00|14005.5|14003.5|14006.2|14004.2|14006.4|14004.4|14005.4|14003.4|8
1649812630000|2022-04-13 01:17:10|14006.4|14004.4|14006.6|14004.6|14006.7|14004.7|14006.1|14004.1|0
1649812640000|2022-04-13 01:17:20|14006.5|14004.5|14007.1|14005.1|14007.2|14005.2|14006|14004|10
1649812650000|2022-04-13 01:17:30|14007.2|14005.2|14006.5|14004.5|14007.4|14005.4|14006.1|14004.1|2
1649812660000|2022-04-13 01:17:40|14006.4|14004.4|14005.6|14003.6|14006.5|14004.5|14005.6|14003.6|7
1649812670000|2022-04-13 01:17:50|14004.9|14002.9|14006.1|14004.1|14006.1|14004.1|14004.9|14002.9|53
1649812680000|2022-04-13 01:18:00|14006|14004|14006|14004|14006.2|14004.2|14005.7|14003.7|7
1649812690000|2022-04-13 01:18:10|14005.9|14003.9|14004.6|14002.6|14006.1|14004.1|14004.5|14002.5|30
1649812700000|2022-04-13 01:18:20|14004.5|14002.5|14004.7|14002.7|14004.9|14002.9|14004.4|14002.4|6
1649812710000|2022-04-13 01:18:30|14004.9|14002.9|14004.9|14002.9|14004.9|14002.9|14004.4|14002.4|6
1649812720000|2022-04-13 01:18:40|14004.7|14002.7|14004.9|14002.9|14004.9|14002.9|14004.2|14002.2|5
1649812730000|2022-04-13 01:18:50|14004.6|14002.6|14004.6|14002.6|14004.9|14002.9|14004.5|14002.5|5
1649812740000|2022-04-13 01:19:00|14004.9|14002.9|14004.6|14002.6|14004.9|14002.9|14004.2|14002.2|10
1649812750000|2022-04-13 01:19:10|14004.5|14002.5|14004.2|14002.2|14004.9|14002.9|14004|14002|7
1649812760000|2022-04-13 01:19:20|14004.1|14002.1|14005.6|14003.6|14005.6|14003.6|14003.9|14001.9|24
1649812770000|2022-04-13 01:19:30|14005.1|14003.1|14005|14003|14005.1|14003.1|14004.6|14002.6|5
1649812780000|2022-04-13 01:19:40|14005.1|14003.1|14005.5|14003.5|14005.7|14003.7|14004.9|14002.9|7
1649812790000|2022-04-13 01:19:50|14005.6|14003.6|14005|14003|14006.7|14004.7|14005|14003|9
1649812800000|2022-04-13 01:20:00|14005.2|14003.2|14004|14002|14005.4|14003.4|14003.1|14001.1|24
1649812810000|2022-04-13 01:20:10|14004.6|14002.6|14002.9|14000.9|14004.7|14002.7|14002|14000|20
1649812820000|2022-04-13 01:20:20|14003|14001|14003.6|14001.6|14003.6|14001.6|14002.7|14000.7|12
1649812830000|2022-04-13 01:20:30|14003.9|14001.9|14003.9|14001.9|14004|14002|14002.6|14000.6|5
1649812840000|2022-04-13 01:20:40|14004|14002|14003.7|14001.7|14004.1|14002.1|14003|14001|10
1649812850000|2022-04-13 01:20:50|14003.9|14001.9|14003.1|14001.1|14003.9|14001.9|14003|14001|6
1649812860000|2022-04-13 01:21:00|14003.2|14001.2|14002.4|14000.4|14004.9|14002.9|14002.1|14000.1|23
1649812870000|2022-04-13 01:21:10|14002.2|14000.2|14002|14000|14002.5|14000.5|14001.4|13999.4|15
1649812880000|2022-04-13 01:21:20|14002.1|14000.1|14001.6|13999.6|14002.5|14000.5|14001.6|13999.6|10
1649812890000|2022-04-13 01:21:30|14001.7|13999.7|14002|14000|14002.1|14000.1|14001.2|13999.2|9
1649812900000|2022-04-13 01:21:40|14001.9|13999.9|14001.9|13999.9|14002.1|14000.1|14001.6|13999.6|0
1649812910000|2022-04-13 01:21:50|14002|14000|14002.7|14000.7|14002.7|14000.7|14001.9|13999.9|9
1649812920000|2022-04-13 01:22:00|14003.2|14001.2|14004.1|14002.1|14004.4|14002.4|14003.1|14001.1|11
1649812930000|2022-04-13 01:22:10|14004.2|14002.2|14004.7|14002.7|14005.2|14003.2|14004.2|14002.2|9
1649812940000|2022-04-13 01:22:20|14004.9|14002.9|14004.5|14002.5|14005|14003|14004.5|14002.5|3
1649812950000|2022-04-13 01:22:30|14004.6|14002.6|14004.1|14002.1|14004.7|14002.7|14003.9|14001.9|6
1649812960000|2022-04-13 01:22:40|14004|14002|14004.2|14002.2|14004.2|14002.2|14003.9|14001.9|3
1649812970000|2022-04-13 01:22:50|14005.1|14003.1|14005.4|14003.4|14005.5|14003.5|14004.9|14002.9|9
1649812980000|2022-04-13 01:23:00|14005.5|14003.5|14008|14006|14008.4|14006.4|14005.1|14003.1|36
1649812990000|2022-04-13 01:23:10|14008.1|14006.1|14006|14004|14008.1|14006.1|14005.7|14003.7|20
1649813000000|2022-04-13 01:23:20|14005.9|14003.9|14005.5|14003.5|14006.2|14004.2|14005.5|14003.5|6
1649813010000|2022-04-13 01:23:30|14005.4|14003.4|14007.6|14005.6|14008|14006|14005.4|14003.4|13
1649813020000|2022-04-13 01:23:40|14007.5|14005.5|14006.2|14004.2|14007.5|14005.5|14006|14004|3
1649813030000|2022-04-13 01:23:50|14006.5|14004.5|14005.2|14003.2|14006.7|14004.7|14005.2|14003.2|6
1649813040000|2022-04-13 01:24:00|14005.4|14003.4|14005.7|14003.7|14006.2|14004.2|14005.2|14003.2|3
1649813050000|2022-04-13 01:24:10|14006.4|14004.4|14006.1|14004.1|14006.6|14004.6|14006|14004|8
1649813060000|2022-04-13 01:24:20|14006|14004|14006.1|14004.1|14006.4|14004.4|14006|14004|2
1649813070000|2022-04-13 01:24:30|14006.2|14004.2|14006.9|14004.9|14006.9|14004.9|14006.1|14004.1|2
1649813080000|2022-04-13 01:24:40|14006.7|14004.7|14006.6|14004.6|14007|14005|14006.6|14004.6|0
1649813090000|2022-04-13 01:24:50|14006.7|14004.7|14007|14005|14007.1|14005.1|14006.7|14004.7|0
1649813100000|2022-04-13 01:25:00|14006.9|14004.9|14006.7|14004.7|14007.2|14005.2|14006.6|14004.6|4
1649813110000|2022-04-13 01:25:10|14006.6|14004.6|14007|14005|14007.4|14005.4|14005.6|14003.6|5
1649813120000|2022-04-13 01:25:20|14006.9|14004.9|14005.6|14003.6|14006.9|14004.9|14005.6|14003.6|7
1649813130000|2022-04-13 01:25:30|14005.5|14003.5|14005.6|14003.6|14005.7|14003.7|14005.1|14003.1|4
1649813140000|2022-04-13 01:25:40|14005.5|14003.5|14005.7|14003.7|14005.7|14003.7|14005.4|14003.4|1
1649813150000|2022-04-13 01:25:50|14005.6|14003.6|14004.2|14002.2|14005.7|14003.7|14004.2|14002.2|4
1649813160000|2022-04-13 01:26:00|14004.7|14002.7|14005.1|14003.1|14005.6|14003.6|14004.7|14002.7|4
1649813170000|2022-04-13 01:26:10|14005.2|14003.2|14004.6|14002.6|14005.2|14003.2|14004.5|14002.5|3
1649813180000|2022-04-13 01:26:20|14004.5|14002.5|14007.1|14005.1|14007.1|14005.1|14004.5|14002.5|8
1649813190000|2022-04-13 01:26:30|14006.9|14004.9|14006.6|14004.6|14007.1|14005.1|14006.6|14004.6|4
1649813200000|2022-04-13 01:26:40|14006.7|14004.7|14004.6|14002.6|14006.9|14004.9|14004.6|14002.6|5
1649813210000|2022-04-13 01:26:50|14004.7|14002.7|14005.1|14003.1|14005.6|14003.6|14004.6|14002.6|3
1649813220000|2022-04-13 01:27:00|14005.2|14003.2|14005.1|14003.1|14005.2|14003.2|14004.6|14002.6|3
1649813230000|2022-04-13 01:27:10|14005|14003|14005.4|14003.4|14005.6|14003.6|14005|14003|2
1649813240000|2022-04-13 01:27:20|14005.5|14003.5|14006.4|14004.4|14006.4|14004.4|14005.4|14003.4|5
1649813250000|2022-04-13 01:27:30|14006.2|14004.2|14006.5|14004.5|14006.6|14004.6|14006.2|14004.2|4
1649813260000|2022-04-13 01:27:40|14006.7|14004.7|14006.1|14004.1|14007.5|14005.5|14006.1|14004.1|12
1649813270000|2022-04-13 01:27:50|14006|14004|14006.5|14004.5|14006.6|14004.6|14005.1|14003.1|4
1649813280000|2022-04-13 01:28:00|14006.6|14004.6|14006|14004|14006.7|14004.7|14006|14004|1
1649813290000|2022-04-13 01:28:10|14006.1|14004.1|14006.6|14004.6|14006.6|14004.6|14004.9|14002.9|6
1649813300000|2022-04-13 01:28:20|14006.7|14004.7|14006.5|14004.5|14007|14005|14006.5|14004.5|1
1649813310000|2022-04-13 01:28:30|14006.6|14004.6|14007|14005|14007.1|14005.1|14006.6|14004.6|0
1649813320000|2022-04-13 01:28:40|14006.9|14004.9|14007|14005|14007|14005|14006.5|14004.5|5
1649813330000|2022-04-13 01:28:50|14006.9|14004.9|14007|14005|14007.2|14005.2|14006.6|14004.6|1
1649813340000|2022-04-13 01:29:00|14007.1|14005.1|14006.7|14004.7|14007.7|14005.7|14006.2|14004.2|14
1649813350000|2022-04-13 01:29:10|14006.9|14004.9|14006.1|14004.1|14006.9|14004.9|14006|14004|4
1649813360000|2022-04-13 01:29:20|14006.2|14004.2|14005.1|14003.1|14006.4|14004.4|14005.1|14003.1|3
1649813370000|2022-04-13 01:29:30|14005|14003|14005.2|14003.2|14005.6|14003.6|14004.9|14002.9|5
1649813380000|2022-04-13 01:29:40|14005.4|14003.4|14004.6|14002.6|14005.5|14003.5|14004.6|14002.6|5
1649813390000|2022-04-13 01:29:50|14004.7|14002.7|14005.4|14003.4|14005.4|14003.4|14004.6|14002.6|12
1649813400000|2022-04-13 01:30:00|14005.2|14003.2|14003.2|14001.2|14005.9|14003.9|14002.6|14000.6|23
1649813410000|2022-04-13 01:30:10|14003.1|14001.1|14002.1|14000.1|14004|14002|14001.6|13999.6|18
1649813420000|2022-04-13 01:30:20|14002.2|14000.2|14003.6|14001.6|14004.1|14002.1|14002.2|14000.2|18
1649813430000|2022-04-13 01:30:30|14003.7|14001.7|14004.9|14002.9|14005.1|14003.1|14003.2|14001.2|12
1649813440000|2022-04-13 01:30:40|14004.7|14002.7|14004|14002|14004.9|14002.9|14003.9|14001.9|6
1649813450000|2022-04-13 01:30:50|14003.9|14001.9|14002.4|14000.4|14003.9|14001.9|14002.4|14000.4|15
1649813460000|2022-04-13 01:31:00|14002.5|14000.5|14003.5|14001.5|14004|14002|14002.4|14000.4|10
1649813470000|2022-04-13 01:31:10|14003.7|14001.7|14004|14002|14004.4|14002.4|14003.2|14001.2|5
1649813480000|2022-04-13 01:31:20|14004.1|14002.1|14003.9|14001.9|14004.9|14002.9|14003.5|14001.5|8
1649813490000|2022-04-13 01:31:30|14003.7|14001.7|14004.1|14002.1|14005|14003|14003.7|14001.7|4
1649813500000|2022-04-13 01:31:40|14004.2|14002.2|14004.1|14002.1|14004.5|14002.5|14004|14002|2
1649813510000|2022-04-13 01:31:50|14004.2|14002.2|14004.6|14002.6|14005.1|14003.1|14004|14002|5
1649813520000|2022-04-13 01:32:00|14004.7|14002.7|14007.2|14005.2|14008.1|14006.1|14004.5|14002.5|16
1649813530000|2022-04-13 01:32:10|14007.1|14005.1|14007.5|14005.5|14007.9|14005.9|14006.4|14004.4|8
1649813540000|2022-04-13 01:32:20|14007.6|14005.6|14012.1|14010.1|14012.4|14010.4|14007.4|14005.4|51
1649813550000|2022-04-13 01:32:30|14012.2|14010.2|14006.5|14004.5|14012.2|14010.2|14006.4|14004.4|12
1649813560000|2022-04-13 01:32:40|14006.6|14004.6|14006.7|14004.7|14007.6|14005.6|14006.6|14004.6|1
1649813570000|2022-04-13 01:32:50|14006.9|14004.9|14004.7|14002.7|14006.9|14004.9|14003.9|14001.9|19
1649813580000|2022-04-13 01:33:00|14004.6|14002.6|14006.7|14004.7|14007.4|14005.4|14004.2|14002.2|10
1649813590000|2022-04-13 01:33:10|14006.6|14004.6|14006.2|14004.2|14007.1|14005.1|14005.6|14003.6|11
1649813600000|2022-04-13 01:33:20|14006.4|14004.4|14006.4|14004.4|14007|14005|14006.1|14004.1|5
1649813610000|2022-04-13 01:33:30|14006.2|14004.2|14005.2|14003.2|14006.5|14004.5|14005.2|14003.2|9
1649813620000|2022-04-13 01:33:40|14005.4|14003.4|14005.2|14003.2|14005.6|14003.6|14005.1|14003.1|2
1649813630000|2022-04-13 01:33:50|14005.4|14003.4|14005.6|14003.6|14005.7|14003.7|14004.6|14002.6|2
1649813640000|2022-04-13 01:34:00|14006|14004|14006.7|14004.7|14007|14005|14005.7|14003.7|4
1649813650000|2022-04-13 01:34:10|14007|14005|14006.7|14004.7|14007.6|14005.6|14006.5|14004.5|3
1649813660000|2022-04-13 01:34:20|14006.9|14004.9|14007.2|14005.2|14007.9|14005.9|14006.5|14004.5|27
1649813670000|2022-04-13 01:34:30|14007.1|14005.1|14007.7|14005.7|14008.4|14006.4|14006.7|14004.7|6
1649813680000|2022-04-13 01:34:40|14007.5|14005.5|14007.7|14005.7|14007.9|14005.9|14006.7|14004.7|1
1649813690000|2022-04-13 01:34:50|14007.6|14005.6|14006.7|14004.7|14007.9|14005.9|14006.7|14004.7|1
1649813700000|2022-04-13 01:35:00|14006.9|14004.9|14007.7|14005.7|14008|14006|14006.7|14004.7|1
1649813710000|2022-04-13 01:35:10|14007.6|14005.6|14006|14004|14007.6|14005.6|14005.7|14003.7|15
1649813720000|2022-04-13 01:35:20|14005.9|14003.9|14007.6|14005.6|14007.6|14005.6|14005.5|14003.5|4
1649813730000|2022-04-13 01:35:30|14007.5|14005.5|14007.2|14005.2|14007.9|14005.9|14006.7|14004.7|3
1649813740000|2022-04-13 01:35:40|14007.5|14005.5|14007.5|14005.5|14008|14006|14007.4|14005.4|9
1649813750000|2022-04-13 01:35:50|14007.4|14005.4|14007.2|14005.2|14008.1|14006.1|14006.7|14004.7|8
1649813760000|2022-04-13 01:36:00|14007.5|14005.5|14006.5|14004.5|14007.6|14005.6|14006.5|14004.5|1
1649813770000|2022-04-13 01:36:10|14006.6|14004.6|14007.5|14005.5|14008.1|14006.1|14006.4|14004.4|8
1649813780000|2022-04-13 01:36:20|14007.4|14005.4|14007|14005|14007.7|14005.7|14006.7|14004.7|3
1649813790000|2022-04-13 01:36:30|14007.1|14005.1|14008.5|14006.5|14009.4|14007.4|14007.1|14005.1|5
1649813800000|2022-04-13 01:36:40|14008.2|14006.2|14009|14007|14009.5|14007.5|14008.2|14006.2|10
1649813810000|2022-04-13 01:36:50|14008.9|14006.9|14009.4|14007.4|14009.4|14007.4|14008.6|14006.6|4
1649813820000|2022-04-13 01:37:00|14009.2|14007.2|14007.9|14005.9|14009.2|14007.2|14007.4|14005.4|14
1649813830000|2022-04-13 01:37:10|14007.7|14005.7|14008.2|14006.2|14008.9|14006.9|14007.5|14005.5|2
1649813840000|2022-04-13 01:37:20|14008.1|14006.1|14008|14006|14008.2|14006.2|14007.5|14005.5|0
1649813850000|2022-04-13 01:37:30|14008.1|14006.1|14007.1|14005.1|14008.2|14006.2|14007.1|14005.1|1
1649813860000|2022-04-13 01:37:40|14007|14005|14007.1|14005.1|14007.1|14005.1|14007|14005|0
1649813870000|2022-04-13 01:37:50|14007|14005|14006.9|14004.9|14007.2|14005.2|14006.9|14004.9|5
1649813880000|2022-04-13 01:38:00|14007|14005|14007|14005|14009.1|14007.1|14006.9|14004.9|6
1649813890000|2022-04-13 01:38:10|14007.1|14005.1|14008|14006|14009|14007|14007.1|14005.1|2
1649813900000|2022-04-13 01:38:20|14007.7|14005.7|14007.5|14005.5|14008.2|14006.2|14007.2|14005.2|1
1649813910000|2022-04-13 01:38:30|14007.2|14005.2|14007.5|14005.5|14007.5|14005.5|14006.6|14004.6|7
1649813920000|2022-04-13 01:38:40|14007.4|14005.4|14006.6|14004.6|14007.4|14005.4|14006.6|14004.6|0
1649813930000|2022-04-13 01:38:50|14006.7|14004.7|14007.5|14005.5|14008.2|14006.2|14006.5|14004.5|6
1649813940000|2022-04-13 01:39:00|14007.4|14005.4|14008.6|14006.6|14008.7|14006.7|14007.2|14005.2|3
1649813950000|2022-04-13 01:39:10|14008.5|14006.5|14007.5|14005.5|14008.5|14006.5|14007.1|14005.1|9
1649813960000|2022-04-13 01:39:20|14007.6|14005.6|14008.9|14006.9|14008.9|14006.9|14007.5|14005.5|3
1649813970000|2022-04-13 01:39:30|14008.7|14006.7|14009.1|14007.1|14009.1|14007.1|14007.7|14005.7|16
1649813980000|2022-04-13 01:39:40|14009|14007|14008.2|14006.2|14009.1|14007.1|14008|14006|2
1649813990000|2022-04-13 01:39:50|14008.1|14006.1|14007.7|14005.7|14008.4|14006.4|14007.5|14005.5|4
1649814000000|2022-04-13 01:40:00|14007.6|14005.6|14007.2|14005.2|14008|14006|14006.6|14004.6|5
1649814010000|2022-04-13 01:40:10|14007.1|14005.1|14006.7|14004.7|14007.6|14005.6|14006.6|14004.6|4
1649814020000|2022-04-13 01:40:20|14006.6|14004.6|14007.1|14005.1|14007.1|14005.1|14006.5|14004.5|0
1649814030000|2022-04-13 01:40:30|14007.2|14005.2|14007.2|14005.2|14007.6|14005.6|14007.1|14005.1|1
1649814040000|2022-04-13 01:40:40|14007.4|14005.4|14007.1|14005.1|14007.5|14005.5|14007.1|14005.1|0
1649814050000|2022-04-13 01:40:50|14006.7|14004.7|14006.7|14004.7|14007.2|14005.2|14006.5|14004.5|1
1649814060000|2022-04-13 01:41:00|14006.9|14004.9|14010.1|14008.1|14010.4|14008.4|14006.9|14004.9|21
1649814070000|2022-04-13 01:41:10|14010|14008|14011.4|14009.4|14012.6|14010.6|14010|14008|36
1649814080000|2022-04-13 01:41:20|14011.5|14009.5|14010.5|14008.5|14011.7|14009.7|14010.4|14008.4|12
1649814090000|2022-04-13 01:41:30|14010.6|14008.6|14009.9|14007.9|14010.7|14008.7|14009.1|14007.1|2
1649814100000|2022-04-13 01:41:40|14009.7|14007.7|14010.2|14008.2|14010.2|14008.2|14009.6|14007.6|1
1649814110000|2022-04-13 01:41:50|14010.4|14008.4|14010.5|14008.5|14010.7|14008.7|14009.1|14007.1|2
1649814120000|2022-04-13 01:42:00|14010.4|14008.4|14008.9|14006.9|14011.5|14009.5|14008.7|14006.7|6
1649814130000|2022-04-13 01:42:10|14008.7|14006.7|14009.4|14007.4|14009.5|14007.5|14008.6|14006.6|6
1649814140000|2022-04-13 01:42:20|14008.7|14006.7|14007.5|14005.5|14009|14007|14006.5|14004.5|30
1649814150000|2022-04-13 01:42:30|14007.6|14005.6|14007.2|14005.2|14007.7|14005.7|14007|14005|0
1649814160000|2022-04-13 01:42:40|14007.4|14005.4|14007.4|14005.4|14007.9|14005.9|14007|14005|1
1649814170000|2022-04-13 01:42:50|14007.2|14005.2|14007|14005|14007.6|14005.6|14007|14005|1
1649814180000|2022-04-13 01:43:00|14007.2|14005.2|14008.7|14006.7|14009|14007|14007|14005|1
1649814190000|2022-04-13 01:43:10|14008.9|14006.9|14009.2|14007.2|14009.9|14007.9|14008.9|14006.9|17
1649814200000|2022-04-13 01:43:20|14009.1|14007.1|14008.2|14006.2|14009.2|14007.2|14008.1|14006.1|8
1649814210000|2022-04-13 01:43:30|14008.4|14006.4|14009.1|14007.1|14009.1|14007.1|14008.2|14006.2|5
1649814220000|2022-04-13 01:43:40|14009|14007|14009.2|14007.2|14009.5|14007.5|14009|14007|6
1649814230000|2022-04-13 01:43:50|14009.1|14007.1|14010.7|14008.7|14010.7|14008.7|14008.7|14006.7|13
1649814240000|2022-04-13 01:44:00|14010.6|14008.6|14008.6|14006.6|14011.2|14009.2|14008.5|14006.5|7
1649814250000|2022-04-13 01:44:10|14008.7|14006.7|14009.4|14007.4|14009.7|14007.7|14008.7|14006.7|5
1649814260000|2022-04-13 01:44:20|14009.6|14007.6|14009.4|14007.4|14010.7|14008.7|14009.2|14007.2|14
1649814270000|2022-04-13 01:44:30|14009.5|14007.5|14009.4|14007.4|14009.7|14007.7|14009.4|14007.4|0
1649814280000|2022-04-13 01:44:40|14009.5|14007.5|14010.2|14008.2|14010.4|14008.4|14009.5|14007.5|1
1649814290000|2022-04-13 01:44:50|14010.4|14008.4|14010.2|14008.2|14010.9|14008.9|14010.1|14008.1|1
1649814300000|2022-04-13 01:45:00|14010.4|14008.4|14010.9|14008.9|14012|14010|14010.1|14008.1|7
1649814310000|2022-04-13 01:45:10|14011|14009|14010.9|14008.9|14012.7|14010.7|14010.5|14008.5|15
1649814320000|2022-04-13 01:45:20|14011|14009|14011.1|14009.1|14011.2|14009.2|14010.5|14008.5|6
1649814330000|2022-04-13 01:45:30|14011.2|14009.2|14012.5|14010.5|14012.5|14010.5|14011.2|14009.2|6
1649814340000|2022-04-13 01:45:40|14012.4|14010.4|14012.2|14010.2|14012.9|14010.9|14012.2|14010.2|17
1649814350000|2022-04-13 01:45:50|14012.4|14010.4|14014.1|14012.1|14014.1|14012.1|14012.2|14010.2|10
1649814360000|2022-04-13 01:46:00|14014.4|14012.4|14013.4|14011.4|14014.6|14012.6|14013.4|14011.4|27
1649814370000|2022-04-13 01:46:10|14013.2|14011.2|14013.7|14011.7|14014|14012|14013.1|14011.1|13
1649814380000|2022-04-13 01:46:20|14013.6|14011.6|14013.5|14011.5|14013.9|14011.9|14013.2|14011.2|14
1649814390000|2022-04-13 01:46:30|14013.6|14011.6|14012.9|14010.9|14013.6|14011.6|14012.6|14010.6|1
1649814400000|2022-04-13 01:46:40|14012.7|14010.7|14011.4|14009.4|14013|14011|14010.7|14008.7|24
1649814410000|2022-04-13 01:46:50|14011.2|14009.2|14011.4|14009.4|14012.4|14010.4|14011.1|14009.1|7
1649814420000|2022-04-13 01:47:00|14011.5|14009.5|14012|14010|14012|14010|14011.5|14009.5|0
1649814430000|2022-04-13 01:47:10|14012.1|14010.1|14010.9|14008.9|14012.1|14010.1|14010.5|14008.5|8
1649814440000|2022-04-13 01:47:20|14011|14009|14010.7|14008.7|14011.2|14009.2|14010.7|14008.7|3
1649814450000|2022-04-13 01:47:30|14010.2|14008.2|14009.7|14007.7|14010.4|14008.4|14009.1|14007.1|6
1649814460000|2022-04-13 01:47:40|14009.5|14007.5|14009.7|14007.7|14010.1|14008.1|14009.1|14007.1|4
1649814470000|2022-04-13 01:47:50|14009.6|14007.6|14010.6|14008.6|14011|14009|14009.6|14007.6|7
1649814480000|2022-04-13 01:48:00|14011|14009|14010.6|14008.6|14011.2|14009.2|14010.2|14008.2|3
1649814490000|2022-04-13 01:48:10|14010.7|14008.7|14009.6|14007.6|14010.9|14008.9|14009.6|14007.6|9
1649814500000|2022-04-13 01:48:20|14009.5|14007.5|14009.6|14007.6|14009.6|14007.6|14009.1|14007.1|9
1649814510000|2022-04-13 01:48:30|14009.5|14007.5|14009.4|14007.4|14009.7|14007.7|14009.1|14007.1|0
1649814520000|2022-04-13 01:48:40|14009.5|14007.5|14009|14007|14009.5|14007.5|14009|14007|1
1649814530000|2022-04-13 01:48:50|14009.1|14007.1|14009.4|14007.4|14009.5|14007.5|14008.6|14006.6|8
1649814540000|2022-04-13 01:49:00|14009.2|14007.2|14008.6|14006.6|14009.6|14007.6|14008.6|14006.6|14
1649814550000|2022-04-13 01:49:10|14008.5|14006.5|14007.4|14005.4|14008.6|14006.6|14007.1|14005.1|14
1649814560000|2022-04-13 01:49:20|14007.2|14005.2|14006.6|14004.6|14007.4|14005.4|14006.5|14004.5|10
1649814570000|2022-04-13 01:49:30|14006.5|14004.5|14005.6|14003.6|14006.6|14004.6|14005.4|14003.4|22
1649814580000|2022-04-13 01:49:40|14005.7|14003.7|14005.4|14003.4|14006|14004|14004|14002|25
1649814590000|2022-04-13 01:49:50|14005.5|14003.5|14005.9|14003.9|14005.9|14003.9|14004.6|14002.6|10
1649814600000|2022-04-13 01:50:00|14005.7|14003.7|14004.2|14002.2|14005.9|14003.9|14003.9|14001.9|4
1649814610000|2022-04-13 01:50:10|14004.4|14002.4|14005.7|14003.7|14005.9|14003.9|14004.2|14002.2|8
1649814620000|2022-04-13 01:50:20|14005.9|14003.9|14006.1|14004.1|14006.2|14004.2|14005.7|14003.7|3
1649814630000|2022-04-13 01:50:30|14006.2|14004.2|14006.7|14004.7|14006.7|14004.7|14005.9|14003.9|5
1649814640000|2022-04-13 01:50:40|14006.9|14004.9|14007.7|14005.7|14007.7|14005.7|14006.9|14004.9|6
1649814650000|2022-04-13 01:50:50|14007.6|14005.6|14007.5|14005.5|14008.2|14006.2|14007.1|14005.1|13
1649814660000|2022-04-13 01:51:00|14007.6|14005.6|14007.9|14005.9|14008.2|14006.2|14007.1|14005.1|7
1649814670000|2022-04-13 01:51:10|14007.7|14005.7|14009|14007|14009.2|14007.2|14007.5|14005.5|9
1649814680000|2022-04-13 01:51:20|14008.9|14006.9|14008.2|14006.2|14009.2|14007.2|14008|14006|8
1649814690000|2022-04-13 01:51:30|14008.4|14006.4|14010.4|14008.4|14010.4|14008.4|14008.4|14006.4|10
1649814700000|2022-04-13 01:51:40|14011.2|14009.2|14011.4|14009.4|14012|14010|14010.7|14008.7|19
1649814710000|2022-04-13 01:51:50|14011.5|14009.5|14011.9|14009.9|14012.9|14010.9|14011|14009|11
1649814720000|2022-04-13 01:52:00|14011.7|14009.7|14011.9|14009.9|14012.2|14010.2|14011.6|14009.6|5
1649814730000|2022-04-13 01:52:10|14012|14010|14011.9|14009.9|14012.2|14010.2|14011.7|14009.7|3
1649814740000|2022-04-13 01:52:20|14012.1|14010.1|14010.6|14008.6|14012.2|14010.2|14010.6|14008.6|11
1649814750000|2022-04-13 01:52:30|14010.7|14008.7|14010.6|14008.6|14011|14009|14010.1|14008.1|4
1649814760000|2022-04-13 01:52:40|14010.5|14008.5|14009.7|14007.7|14010.5|14008.5|14009.4|14007.4|11
1649814770000|2022-04-13 01:52:50|14009.6|14007.6|14009.9|14007.9|14010.5|14008.5|14009.6|14007.6|0
1649814780000|2022-04-13 01:53:00|14009.7|14007.7|14010.2|14008.2|14010.9|14008.9|14009.6|14007.6|5
1649814790000|2022-04-13 01:53:10|14010.4|14008.4|14009.4|14007.4|14010.4|14008.4|14009.4|14007.4|1
1649814800000|2022-04-13 01:53:20|14009.2|14007.2|14009.5|14007.5|14010.2|14008.2|14009.2|14007.2|4
1649814810000|2022-04-13 01:53:30|14009.6|14007.6|14011.2|14009.2|14011.2|14009.2|14009.4|14007.4|11
1649814820000|2022-04-13 01:53:40|14011.4|14009.4|14011.2|14009.2|14012.2|14010.2|14011.2|14009.2|5
1649814830000|2022-04-13 01:53:50|14011.1|14009.1|14010.9|14008.9|14011.6|14009.6|14010.6|14008.6|8
1649814840000|2022-04-13 01:54:00|14011.2|14009.2|14011.2|14009.2|14011.4|14009.4|14011|14009|2
1649814850000|2022-04-13 01:54:10|14011.1|14009.1|14011.1|14009.1|14011.7|14009.7|14010.6|14008.6|13
1649814860000|2022-04-13 01:54:20|14011.2|14009.2|14011.1|14009.1|14011.6|14009.6|14011.1|14009.1|0
1649814870000|2022-04-13 01:54:30|14011.2|14009.2|14010.5|14008.5|14011.9|14009.9|14010.5|14008.5|5
1649814880000|2022-04-13 01:54:40|14010|14008|14010|14008|14010.5|14008.5|14009.7|14007.7|4
1649814890000|2022-04-13 01:54:50|14010.1|14008.1|14009.4|14007.4|14010.4|14008.4|14009.2|14007.2|2
1649814900000|2022-04-13 01:55:00|14009.2|14007.2|14009.6|14007.6|14010.7|14008.7|14009.2|14007.2|5
1649814910000|2022-04-13 01:55:10|14009.5|14007.5|14010.2|14008.2|14010.5|14008.5|14009.1|14007.1|7
1649814920000|2022-04-13 01:55:20|14010.1|14008.1|14009|14007|14010.2|14008.2|14008.6|14006.6|6
1649814930000|2022-04-13 01:55:30|14008.9|14006.9|14008.7|14006.7|14009.5|14007.5|14008.6|14006.6|5
1649814940000|2022-04-13 01:55:40|14008.6|14006.6|14008.7|14006.7|14009.4|14007.4|14008.4|14006.4|0
1649814950000|2022-04-13 01:55:50|14008.6|14006.6|14008.9|14006.9|14008.9|14006.9|14008.5|14006.5|0
1649814960000|2022-04-13 01:56:00|14009|14007|14010.5|14008.5|14010.5|14008.5|14008.7|14006.7|5
1649814970000|2022-04-13 01:56:10|14010.4|14008.4|14010.7|14008.7|14011.4|14009.4|14010.1|14008.1|3
1649814980000|2022-04-13 01:56:20|14010.9|14008.9|14010.7|14008.7|14011.2|14009.2|14010.6|14008.6|1
1649814990000|2022-04-13 01:56:30|14010.9|14008.9|14011.5|14009.5|14011.6|14009.6|14010.7|14008.7|2
1649815000000|2022-04-13 01:56:40|14011.4|14009.4|14013.5|14011.5|14014.1|14012.1|14011.4|14009.4|42
1649815010000|2022-04-13 01:56:50|14013.7|14011.7|14012.7|14010.7|14013.9|14011.9|14012.4|14010.4|9
1649815020000|2022-04-13 01:57:00|14012.9|14010.9|14012.4|14010.4|14013|14011|14012.4|14010.4|4
1649815030000|2022-04-13 01:57:10|14012.2|14010.2|14013|14011|14013|14011|14011.7|14009.7|5
1649815040000|2022-04-13 01:57:20|14013.1|14011.1|14012.7|14010.7|14013.6|14011.6|14012.6|14010.6|7
1649815050000|2022-04-13 01:57:30|14012.6|14010.6|14013.4|14011.4|14013.5|14011.5|14012.6|14010.6|1
1649815060000|2022-04-13 01:57:40|14013.2|14011.2|14011.2|14009.2|14013.2|14011.2|14010.5|14008.5|14
1649815070000|2022-04-13 01:57:50|14011.1|14009.1|14011|14009|14011.1|14009.1|14010.9|14008.9|0
1649815080000|2022-04-13 01:58:00|14010.9|14008.9|14010.1|14008.1|14011.1|14009.1|14009.6|14007.6|19
1649815090000|2022-04-13 01:58:10|14010|14008|14010.2|14008.2|14011.2|14009.2|14010|14008|15
1649815100000|2022-04-13 01:58:20|14010.1|14008.1|14011.1|14009.1|14011.9|14009.9|14008.6|14006.6|14
1649815110000|2022-04-13 01:58:30|14011.2|14009.2|14010.5|14008.5|14011.5|14009.5|14010.5|14008.5|3
1649815120000|2022-04-13 01:58:40|14010.6|14008.6|14010.1|14008.1|14011.2|14009.2|14010.1|14008.1|0
1649815130000|2022-04-13 01:58:50|14010|14008|14010.5|14008.5|14010.7|14008.7|14009.9|14007.9|3
1649815140000|2022-04-13 01:59:00|14010.6|14008.6|14010.2|14008.2|14011|14009|14010.2|14008.2|1
1649815150000|2022-04-13 01:59:10|14010.5|14008.5|14010.6|14008.6|14011.2|14009.2|14010.4|14008.4|3
1649815160000|2022-04-13 01:59:20|14010.7|14008.7|14010.1|14008.1|14011|14009|14010.1|14008.1|2
1649815170000|2022-04-13 01:59:30|14010|14008|14009.2|14007.2|14010|14008|14009.1|14007.1|7
1649815180000|2022-04-13 01:59:40|14009.4|14007.4|14009.7|14007.7|14010.2|14008.2|14009.2|14007.2|4
1649815190000|2022-04-13 01:59:50|14009.4|14007.4|14010.6|14008.6|14010.9|14008.9|14009.4|14007.4|3
1649815200000|2022-04-13 02:00:00|14010.7|14008.7|14011|14009|14012.2|14010.2|14010|14008|32
1649815210000|2022-04-13 02:00:10|14010.9|14008.9|14009.6|14007.6|14011|14009|14009.6|14007.6|6
1649815220000|2022-04-13 02:00:20|14009.2|14007.2|14008.6|14006.6|14009.5|14007.5|14008.2|14006.2|30
1649815230000|2022-04-13 02:00:30|14008.7|14006.7|14009|14007|14009.5|14007.5|14008.1|14006.1|5
1649815240000|2022-04-13 02:00:40|14009.5|14007.5|14009|14007|14009.5|14007.5|14008|14006|3
1649815250000|2022-04-13 02:00:50|14009.1|14007.1|14008.9|14006.9|14010.2|14008.2|14008.7|14006.7|7
1649815260000|2022-04-13 02:01:00|14009|14007|14011.7|14009.7|14012.5|14010.5|14009|14007|21
1649815270000|2022-04-13 02:01:10|14012.1|14010.1|14012.6|14010.6|14012.9|14010.9|14012|14010|5
1649815280000|2022-04-13 02:01:20|14012.7|14010.7|14012.4|14010.4|14013|14011|14011.5|14009.5|10
1649815290000|2022-04-13 02:01:30|14012.2|14010.2|14012|14010|14012.9|14010.9|14011.9|14009.9|5
1649815300000|2022-04-13 02:01:40|14012.1|14010.1|14012.4|14010.4|14013|14011|14011.9|14009.9|7
1649815310000|2022-04-13 02:01:50|14012.2|14010.2|14012.5|14010.5|14012.7|14010.7|14011.9|14009.9|2
1649815320000|2022-04-13 02:02:00|14012.6|14010.6|14012.4|14010.4|14012.6|14010.6|14011.9|14009.9|5
1649815330000|2022-04-13 02:02:10|14012.2|14010.2|14013|14011|14013|14011|14012|14010|4
1649815340000|2022-04-13 02:02:20|14012.9|14010.9|14013|14011|14013.4|14011.4|14012.5|14010.5|4
1649815350000|2022-04-13 02:02:30|14013.1|14011.1|14013.2|14011.2|14013.4|14011.4|14013|14011|1
1649815360000|2022-04-13 02:02:40|14013.4|14011.4|14013|14011|14013.4|14011.4|14012.6|14010.6|2
1649815370000|2022-04-13 02:02:50|14012.9|14010.9|14014.5|14012.5|14014.6|14012.6|14012.9|14010.9|9
1649815380000|2022-04-13 02:03:00|14014.4|14012.4|14013|14011|14014.6|14012.6|14012.7|14010.7|20
1649815390000|2022-04-13 02:03:10|14013.1|14011.1|14012.5|14010.5|14013.1|14011.1|14012.5|14010.5|3
1649815400000|2022-04-13 02:03:20|14012.7|14010.7|14012.7|14010.7|14013|14011|14012|14010|9
1649815410000|2022-04-13 02:03:30|14012.6|14010.6|14012.6|14010.6|14012.9|14010.9|14012.5|14010.5|0
1649815420000|2022-04-13 02:03:40|14012.2|14010.2|14012.4|14010.4|14012.5|14010.5|14011.2|14009.2|9
1649815430000|2022-04-13 02:03:50|14012.5|14010.5|14012.4|14010.4|14012.7|14010.7|14011.9|14009.9|5
1649815440000|2022-04-13 02:04:00|14012.5|14010.5|14012.4|14010.4|14012.9|14010.9|14012.2|14010.2|7
1649815450000|2022-04-13 02:04:10|14011.6|14009.6|14011.6|14009.6|14012.1|14010.1|14011.1|14009.1|6
1649815460000|2022-04-13 02:04:20|14011.7|14009.7|14011.7|14009.7|14012|14010|14011.4|14009.4|19
1649815470000|2022-04-13 02:04:30|14012|14010|14011.9|14009.9|14012.2|14010.2|14011.6|14009.6|1
1649815480000|2022-04-13 02:04:40|14012|14010|14012.2|14010.2|14012.7|14010.7|14011.6|14009.6|7
1649815490000|2022-04-13 02:04:50|14012.1|14010.1|14011.9|14009.9|14012.2|14010.2|14011.5|14009.5|2
1649815500000|2022-04-13 02:05:00|14011.7|14009.7|14012.9|14010.9|14013|14011|14011.5|14009.5|10
1649815510000|2022-04-13 02:05:10|14012.7|14010.7|14011.7|14009.7|14013.1|14011.1|14011.5|14009.5|3
1649815520000|2022-04-13 02:05:20|14011.6|14009.6|14011.7|14009.7|14012|14010|14011.5|14009.5|3
1649815530000|2022-04-13 02:05:30|14011.9|14009.9|14012.6|14010.6|14012.9|14010.9|14011.6|14009.6|13
1649815540000|2022-04-13 02:05:40|14012.7|14010.7|14012.7|14010.7|14013|14011|14012.6|14010.6|2
1649815550000|2022-04-13 02:05:50|14012.9|14010.9|14014.1|14012.1|14014.6|14012.6|14012.7|14010.7|19
1649815560000|2022-04-13 02:06:00|14014.2|14012.2|14014.5|14012.5|14014.7|14012.7|14013.6|14011.6|5
1649815570000|2022-04-13 02:06:10|14014.6|14012.6|14015.1|14013.1|14015.9|14013.9|14014.4|14012.4|24
1649815580000|2022-04-13 02:06:20|14015|14013|14014.4|14012.4|14015|14013|14014|14012|6
1649815590000|2022-04-13 02:06:30|14014.5|14012.5|14020.5|14018.5|14021|14019|14014.4|14012.4|148
1649815600000|2022-04-13 02:06:40|14020.4|14018.4|14019|14017|14020.4|14018.4|14019|14017|15
1649815610000|2022-04-13 02:06:50|14019.1|14017.1|14018.4|14016.4|14019.1|14017.1|14018.2|14016.2|17
1649815620000|2022-04-13 02:07:00|14018.2|14016.2|14018.7|14016.7|14018.7|14016.7|14017.5|14015.5|16
1649815630000|2022-04-13 02:07:10|14018.6|14016.6|14019.9|14017.9|14020|14018|14018.5|14016.5|7
1649815640000|2022-04-13 02:07:20|14020|14018|14021.5|14019.5|14022.4|14020.4|14019.6|14017.6|38
1649815650000|2022-04-13 02:07:30|14021.6|14019.6|14021.4|14019.4|14023.7|14021.7|14021.2|14019.2|35
1649815660000|2022-04-13 02:07:40|14021.5|14019.5|14021.4|14019.4|14021.5|14019.5|14020.9|14018.9|12
1649815670000|2022-04-13 02:07:50|14021.2|14019.2|14022.7|14020.7|14023|14021|14021.2|14019.2|4
1649815680000|2022-04-13 02:08:00|14022.9|14020.9|14020.6|14018.6|14024.1|14022.1|14020.4|14018.4|35
1649815690000|2022-04-13 02:08:10|14020.7|14018.7|14021.4|14019.4|14021.7|14019.7|14020.7|14018.7|7
1649815700000|2022-04-13 02:08:20|14021.2|14019.2|14021.1|14019.1|14021.9|14019.9|14020.6|14018.6|25
1649815710000|2022-04-13 02:08:30|14021.4|14019.4|14020.9|14018.9|14022.1|14020.1|14020.9|14018.9|11
1649815720000|2022-04-13 02:08:40|14021|14019|14021|14019|14021.1|14019.1|14020.5|14018.5|5
1649815730000|2022-04-13 02:08:50|14021.1|14019.1|14021.2|14019.2|14021.5|14019.5|14021.1|14019.1|3
1649815740000|2022-04-13 02:09:00|14021.4|14019.4|14021.6|14019.6|14022.6|14020.6|14021.2|14019.2|7
1649815750000|2022-04-13 02:09:10|14021.5|14019.5|14021.2|14019.2|14021.6|14019.6|14020.9|14018.9|5
1649815760000|2022-04-13 02:09:20|14021|14019|14021.2|14019.2|14021.4|14019.4|14020.5|14018.5|4
1649815770000|2022-04-13 02:09:30|14021.4|14019.4|14021.6|14019.6|14022.7|14020.7|14021.2|14019.2|10
1649815780000|2022-04-13 02:09:40|14021.7|14019.7|14021.9|14019.9|14022.5|14020.5|14021.4|14019.4|1
1649815790000|2022-04-13 02:09:50|14021.7|14019.7|14022.5|14020.5|14022.9|14020.9|14021.6|14019.6|11
1649815800000|2022-04-13 02:10:00|14022.4|14020.4|14021|14019|14022.9|14020.9|14020.7|14018.7|21
1649815810000|2022-04-13 02:10:10|14020.9|14018.9|14020.9|14018.9|14021.2|14019.2|14020.1|14018.1|12
1649815820000|2022-04-13 02:10:20|14020.7|14018.7|14021|14019|14021|14019|14020.5|14018.5|4
1649815830000|2022-04-13 02:10:30|14020.9|14018.9|14020.7|14018.7|14021.2|14019.2|14020.4|14018.4|3
1649815840000|2022-04-13 02:10:40|14020.6|14018.6|14020.7|14018.7|14021|14019|14020.5|14018.5|3
1649815850000|2022-04-13 02:10:50|14021|14019|14020.6|14018.6|14021|14019|14020.4|14018.4|6
1649815860000|2022-04-13 02:11:00|14020.5|14018.5|14021.2|14019.2|14021.5|14019.5|14020.4|14018.4|5
1649815870000|2022-04-13 02:11:10|14021.4|14019.4|14021.1|14019.1|14021.9|14019.9|14021.1|14019.1|2
1649815880000|2022-04-13 02:11:20|14021.5|14019.5|14020.7|14018.7|14021.5|14019.5|14020.5|14018.5|8
1649815890000|2022-04-13 02:11:30|14020.9|14018.9|14020.7|14018.7|14021.9|14019.9|14020.2|14018.2|22
1649815900000|2022-04-13 02:11:40|14020.9|14018.9|14020.9|14018.9|14021.5|14019.5|14020.6|14018.6|2
1649815910000|2022-04-13 02:11:50|14021|14019|14021.7|14019.7|14022|14020|14021|14019|8
1649815920000|2022-04-13 02:12:00|14021.6|14019.6|14021.4|14019.4|14022.9|14020.9|14021.4|14019.4|11
1649815930000|2022-04-13 02:12:10|14021.2|14019.2|14021.2|14019.2|14021.6|14019.6|14021|14019|3
1649815940000|2022-04-13 02:12:20|14021.1|14019.1|14020.7|14018.7|14021.4|14019.4|14020.7|14018.7|1
1649815950000|2022-04-13 02:12:30|14020.9|14018.9|14020.9|14018.9|14021.1|14019.1|14020.7|14018.7|1
1649815960000|2022-04-13 02:12:40|14020.7|14018.7|14020.5|14018.5|14020.9|14018.9|14020|14018|6
1649815970000|2022-04-13 02:12:50|14020.6|14018.6|14020.7|14018.7|14020.9|14018.9|14019.5|14017.5|7
1649815980000|2022-04-13 02:13:00|14020.9|14018.9|14020.1|14018.1|14021.5|14019.5|14020|14018|4
1649815990000|2022-04-13 02:13:10|14019.9|14017.9|14020.6|14018.6|14020.9|14018.9|14019.7|14017.7|1
1649816000000|2022-04-13 02:13:20|14020.7|14018.7|14022.4|14020.4|14022.4|14020.4|14020.7|14018.7|9
1649816010000|2022-04-13 02:13:30|14022.2|14020.2|14022|14020|14022.2|14020.2|14021.9|14019.9|0
1649816020000|2022-04-13 02:13:40|14022.2|14020.2|14023|14021|14023|14021|14022.2|14020.2|7
1649816030000|2022-04-13 02:13:50|14022.9|14020.9|14022.5|14020.5|14022.9|14020.9|14022|14020|11
1649816040000|2022-04-13 02:14:00|14022.6|14020.6|14023.1|14021.1|14023.2|14021.2|14022.6|14020.6|6
1649816050000|2022-04-13 02:14:10|14023.2|14021.2|14023.4|14021.4|14024.1|14022.1|14023.1|14021.1|12
1649816060000|2022-04-13 02:14:20|14023.5|14021.5|14023.2|14021.2|14023.6|14021.6|14023.2|14021.2|1
1649816070000|2022-04-13 02:14:30|14023.4|14021.4|14023.6|14021.6|14023.7|14021.7|14023.2|14021.2|2
1649816080000|2022-04-13 02:14:40|14023.9|14021.9|14023.7|14021.7|14025.6|14023.6|14023.7|14021.7|45
1649816090000|2022-04-13 02:14:50|14023.9|14021.9|14023.9|14021.9|14024|14022|14023.5|14021.5|10
1649816100000|2022-04-13 02:15:00|14024|14022|14023.9|14021.9|14026.1|14024.1|14023.9|14021.9|51
1649816110000|2022-04-13 02:15:10|14024|14022|14024.1|14022.1|14024.2|14022.2|14023.9|14021.9|1
1649816120000|2022-04-13 02:15:20|14024.2|14022.2|14024|14022|14024.2|14022.2|14023.5|14021.5|6
1649816130000|2022-04-13 02:15:30|14023.9|14021.9|14023.1|14021.1|14024|14022|14022.9|14020.9|3
1649816140000|2022-04-13 02:15:40|14023|14021|14022.7|14020.7|14023.2|14021.2|14022.7|14020.7|10
1649816150000|2022-04-13 02:15:50|14022.6|14020.6|14022.7|14020.7|14023.2|14021.2|14022.6|14020.6|1
1649816160000|2022-04-13 02:16:00|14022.9|14020.9|14022.1|14020.1|14022.9|14020.9|14022.1|14020.1|6
1649816170000|2022-04-13 02:16:10|14022.5|14020.5|14021.9|14019.9|14022.5|14020.5|14021.9|14019.9|3
1649816180000|2022-04-13 02:16:20|14021.7|14019.7|14021.6|14019.6|14021.7|14019.7|14021.2|14019.2|14
1649816190000|2022-04-13 02:16:30|14022.2|14020.2|14021.7|14019.7|14022.2|14020.2|14021.7|14019.7|2
1649816200000|2022-04-13 02:16:40|14021.9|14019.9|14022.5|14020.5|14022.5|14020.5|14021.7|14019.7|0
1649816210000|2022-04-13 02:16:50|14022.2|14020.2|14021.1|14019.1|14022.2|14020.2|14021.1|14019.1|7
1649816220000|2022-04-13 02:17:00|14021.2|14019.2|14021.2|14019.2|14021.5|14019.5|14021|14019|1
1649816230000|2022-04-13 02:17:10|14021.1|14019.1|14021.7|14019.7|14021.7|14019.7|14020.9|14018.9|7
1649816240000|2022-04-13 02:17:20|14021.9|14019.9|14021.9|14019.9|14022.4|14020.4|14021.7|14019.7|7
1649816250000|2022-04-13 02:17:30|14022|14020|14021.9|14019.9|14022.5|14020.5|14021.9|14019.9|0
1649816260000|2022-04-13 02:17:40|14021.7|14019.7|14021.4|14019.4|14021.9|14019.9|14021.2|14019.2|4
1649816270000|2022-04-13 02:17:50|14021.2|14019.2|14021.4|14019.4|14021.5|14019.5|14021.1|14019.1|2
1649816280000|2022-04-13 02:18:00|14021.2|14019.2|14022.9|14020.9|14023|14021|14021.2|14019.2|56
1649816290000|2022-04-13 02:18:10|14022.7|14020.7|14022.4|14020.4|14023.2|14021.2|14022.1|14020.1|9
1649816300000|2022-04-13 02:18:20|14022.5|14020.5|14022.4|14020.4|14022.9|14020.9|14022.4|14020.4|0
1649816310000|2022-04-13 02:18:30|14022.2|14020.2|14022.1|14020.1|14022.4|14020.4|14021.7|14019.7|7
1649816320000|2022-04-13 02:18:40|14022.2|14020.2|14021.4|14019.4|14022.4|14020.4|14021.4|14019.4|7
1649816330000|2022-04-13 02:18:50|14021.6|14019.6|14022.4|14020.4|14022.4|14020.4|14021.5|14019.5|3
1649816340000|2022-04-13 02:19:00|14022.5|14020.5|14021.6|14019.6|14022.6|14020.6|14021.6|14019.6|2
1649816350000|2022-04-13 02:19:10|14021.7|14019.7|14022.1|14020.1|14022.2|14020.2|14021.7|14019.7|4
1649816360000|2022-04-13 02:19:20|14022.2|14020.2|14023.5|14021.5|14023.5|14021.5|14022.1|14020.1|2
1649816370000|2022-04-13 02:19:30|14023.4|14021.4|14022.7|14020.7|14023.4|14021.4|14022.7|14020.7|3
1649816380000|2022-04-13 02:19:40|14023.1|14021.1|14023.4|14021.4|14023.4|14021.4|14023|14021|1
1649816390000|2022-04-13 02:19:50|14023.5|14021.5|14023.6|14021.6|14023.7|14021.7|14023.4|14021.4|4
1649816400000|2022-04-13 02:20:00|14023.5|14021.5|14024.2|14022.2|14024.4|14022.4|14022.5|14020.5|8
1649816410000|2022-04-13 02:20:10|14024.4|14022.4|14024.6|14022.6|14024.9|14022.9|14024.2|14022.2|0
1649816420000|2022-04-13 02:20:20|14024.5|14022.5|14025.6|14023.6|14025.7|14023.7|14024.4|14022.4|4
1649816430000|2022-04-13 02:20:30|14025.7|14023.7|14025.9|14023.9|14026.1|14024.1|14025.5|14023.5|12
1649816440000|2022-04-13 02:20:40|14025.6|14023.6|14025.6|14023.6|14025.9|14023.9|14025.5|14023.5|3
1649816450000|2022-04-13 02:20:50|14025.5|14023.5|14026|14024|14026.5|14024.5|14025.2|14023.2|8
1649816460000|2022-04-13 02:21:00|14026.1|14024.1|14025.5|14023.5|14026.1|14024.1|14025.2|14023.2|3
1649816470000|2022-04-13 02:21:10|14025.6|14023.6|14026.2|14024.2|14026.2|14024.2|14025.2|14023.2|15
1649816480000|2022-04-13 02:21:20|14026.4|14024.4|14025.6|14023.6|14026.6|14024.6|14025.5|14023.5|11
1649816490000|2022-04-13 02:21:30|14025.9|14023.9|14026.1|14024.1|14027|14025|14025.9|14023.9|26
1649816500000|2022-04-13 02:21:40|14026|14024|14026.9|14024.9|14027.1|14025.1|14025.7|14023.7|28
1649816510000|2022-04-13 02:21:50|14027|14025|14027.9|14025.9|14029.5|14027.5|14027|14025|108
1649816520000|2022-04-13 02:22:00|14027.7|14025.7|14029.1|14027.1|14029.2|14027.2|14027.4|14025.4|37
1649816530000|2022-04-13 02:22:10|14029.2|14027.2|14028.2|14026.2|14029.6|14027.6|14027.9|14025.9|27
1649816540000|2022-04-13 02:22:20|14028.1|14026.1|14028.6|14026.6|14028.6|14026.6|14028.1|14026.1|9
1649816550000|2022-04-13 02:22:30|14028.7|14026.7|14028.6|14026.6|14029.6|14027.6|14028.4|14026.4|15
1649816560000|2022-04-13 02:22:40|14028.7|14026.7|14029.4|14027.4|14029.5|14027.5|14027.9|14025.9|14
1649816570000|2022-04-13 02:22:50|14029.5|14027.5|14030|14028|14030.1|14028.1|14029.4|14027.4|18
1649816580000|2022-04-13 02:23:00|14029.6|14027.6|14026.6|14024.6|14029.7|14027.7|14026.6|14024.6|31
1649816590000|2022-04-13 02:23:10|14026.1|14024.1|14025.9|14023.9|14027.1|14025.1|14025.6|14023.6|16
1649816600000|2022-04-13 02:23:20|14025.6|14023.6|14027.7|14025.7|14027.7|14025.7|14025.6|14023.6|14
1649816610000|2022-04-13 02:23:30|14027.6|14025.6|14027.5|14025.5|14028|14026|14027.1|14025.1|7
1649816620000|2022-04-13 02:23:40|14027.1|14025.1|14026.2|14024.2|14027.6|14025.6|14025.7|14023.7|17
1649816630000|2022-04-13 02:23:50|14026.1|14024.1|14025.5|14023.5|14026.6|14024.6|14025.5|14023.5|6
1649816640000|2022-04-13 02:24:00|14025.6|14023.6|14025.1|14023.1|14026.5|14024.5|14025.1|14023.1|17
1649816650000|2022-04-13 02:24:10|14025|14023|14024.7|14022.7|14025.2|14023.2|14024.4|14022.4|9
1649816660000|2022-04-13 02:24:20|14024.9|14022.9|14024.6|14022.6|14025.4|14023.4|14024.6|14022.6|2
1649816670000|2022-04-13 02:24:30|14024.7|14022.7|14024.4|14022.4|14024.7|14022.7|14024.2|14022.2|1
1649816680000|2022-04-13 02:24:40|14024.2|14022.2|14024.2|14022.2|14024.5|14022.5|14023.5|14021.5|9
1649816690000|2022-04-13 02:24:50|14024.4|14022.4|14025|14023|14025|14023|14024.4|14022.4|7
1649816700000|2022-04-13 02:25:00|14025.1|14023.1|14023.9|14021.9|14025.2|14023.2|14023.7|14021.7|8
1649816710000|2022-04-13 02:25:10|14023.7|14021.7|14023.6|14021.6|14024|14022|14023.1|14021.1|8
1649816720000|2022-04-13 02:25:20|14023.5|14021.5|14023.4|14021.4|14024.5|14022.5|14023.1|14021.1|6
1649816730000|2022-04-13 02:25:30|14023.2|14021.2|14023.2|14021.2|14023.4|14021.4|14023.1|14021.1|0
1649816740000|2022-04-13 02:25:40|14023.4|14021.4|14023|14021|14023.4|14021.4|14022.5|14020.5|6
1649816750000|2022-04-13 02:25:50|14023.1|14021.1|14022.7|14020.7|14023.1|14021.1|14022.7|14020.7|1
1649816760000|2022-04-13 02:26:00|14022.6|14020.6|14022.2|14020.2|14022.9|14020.9|14021.9|14019.9|21
1649816770000|2022-04-13 02:26:10|14022.4|14020.4|14024|14022|14024.1|14022.1|14022.1|14020.1|6
1649816780000|2022-04-13 02:26:20|14023.9|14021.9|14023.4|14021.4|14024|14022|14023.2|14021.2|2
1649816790000|2022-04-13 02:26:30|14023.2|14021.2|14023.2|14021.2|14023.9|14021.9|14022.2|14020.2|4
1649816800000|2022-04-13 02:26:40|14023.4|14021.4|14022.9|14020.9|14023.4|14021.4|14022.5|14020.5|14
1649816810000|2022-04-13 02:26:50|14023|14021|14022|14020|14023|14021|14022|14020|3
1649816820000|2022-04-13 02:27:00|14022.1|14020.1|14022.7|14020.7|14022.9|14020.9|14022|14020|9
1649816830000|2022-04-13 02:27:10|14022.6|14020.6|14022.1|14020.1|14022.6|14020.6|14022|14020|2
1649816840000|2022-04-13 02:27:20|14022|14020|14022.7|14020.7|14022.7|14020.7|14021.5|14019.5|7
1649816850000|2022-04-13 02:27:30|14022.9|14020.9|14022.4|14020.4|14022.9|14020.9|14022.1|14020.1|3
1649816860000|2022-04-13 02:27:40|14022.5|14020.5|14023.6|14021.6|14023.6|14021.6|14022.4|14020.4|9
1649816870000|2022-04-13 02:27:50|14023.7|14021.7|14023.9|14021.9|14024.4|14022.4|14023.5|14021.5|12
1649816880000|2022-04-13 02:28:00|14023.6|14021.6|14023.4|14021.4|14023.7|14021.7|14023.1|14021.1|2
1649816890000|2022-04-13 02:28:10|14023.5|14021.5|14024.2|14022.2|14024.4|14022.4|14023.4|14021.4|3
1649816900000|2022-04-13 02:28:20|14024.4|14022.4|14024.1|14022.1|14024.4|14022.4|14023.9|14021.9|4
1649816910000|2022-04-13 02:28:30|14024.2|14022.2|14025|14023|14025.9|14023.9|14024.2|14022.2|4
1649816920000|2022-04-13 02:28:40|14025.1|14023.1|14024.6|14022.6|14025.1|14023.1|14024.5|14022.5|3
1649816930000|2022-04-13 02:28:50|14024.7|14022.7|14024.9|14022.9|14025|14023|14024.7|14022.7|5
1649816940000|2022-04-13 02:29:00|14025|14023|14025.5|14023.5|14026|14024|14024.7|14022.7|4
1649816950000|2022-04-13 02:29:10|14025.4|14023.4|14026.1|14024.1|14026.1|14024.1|14025.4|14023.4|4
1649816960000|2022-04-13 02:29:20|14026.2|14024.2|14024.7|14022.7|14026.2|14024.2|14024.7|14022.7|6
1649816970000|2022-04-13 02:29:30|14024.9|14022.9|14024.4|14022.4|14025.1|14023.1|14023.6|14021.6|9
1649816980000|2022-04-13 02:29:40|14024.2|14022.2|14023.6|14021.6|14024.4|14022.4|14023.5|14021.5|7
1649816990000|2022-04-13 02:29:50|14023.5|14021.5|14023.4|14021.4|14023.5|14021.5|14023|14021|0
1649817000000|2022-04-13 02:30:00|14023.2|14021.2|14023.1|14021.1|14023.9|14021.9|14022.7|14020.7|7
1649817010000|2022-04-13 02:30:10|14023.2|14021.2|14024.5|14022.5|14024.6|14022.6|14023.2|14021.2|3
1649817020000|2022-04-13 02:30:20|14024.1|14022.1|14024.4|14022.4|14024.7|14022.7|14024|14022|1
1649817030000|2022-04-13 02:30:30|14024.5|14022.5|14024.4|14022.4|14024.5|14022.5|14024.2|14022.2|2
1649817040000|2022-04-13 02:30:40|14024.5|14022.5|14024.6|14022.6|14024.7|14022.7|14023.7|14021.7|3
1649817050000|2022-04-13 02:30:50|14024.7|14022.7|14024.9|14022.9|14025.1|14023.1|14024.6|14022.6|1
1649817060000|2022-04-13 02:31:00|14025|14023|14024.6|14022.6|14025.5|14023.5|14024.5|14022.5|4
1649817070000|2022-04-13 02:31:10|14024.7|14022.7|14025.1|14023.1|14025.5|14023.5|14024.7|14022.7|1
1649817080000|2022-04-13 02:31:20|14025.2|14023.2|14025.5|14023.5|14025.9|14023.9|14024.7|14022.7|3
1649817090000|2022-04-13 02:31:30|14025.6|14023.6|14025.1|14023.1|14025.7|14023.7|14024.6|14022.6|4
1649817100000|2022-04-13 02:31:40|14025|14023|14024.7|14022.7|14025|14023|14023.9|14021.9|7
1649817110000|2022-04-13 02:31:50|14024.6|14022.6|14024.7|14022.7|14025|14023|14024.4|14022.4|5
1649817120000|2022-04-13 02:32:00|14024.6|14022.6|14024.6|14022.6|14024.9|14022.9|14024.5|14022.5|14
1649817130000|2022-04-13 02:32:10|14024.7|14022.7|14025.4|14023.4|14026.4|14024.4|14024.7|14022.7|11
1649817140000|2022-04-13 02:32:20|14025.2|14023.2|14025.1|14023.1|14025.6|14023.6|14025|14023|3
1649817150000|2022-04-13 02:32:30|14025|14023|14024.5|14022.5|14025.1|14023.1|14024.5|14022.5|17
1649817160000|2022-04-13 02:32:40|14024.4|14022.4|14026.5|14024.5|14026.5|14024.5|14024.4|14022.4|17
1649817170000|2022-04-13 02:32:50|14026|14024|14026.2|14024.2|14026.4|14024.4|14026|14024|5
1649817180000|2022-04-13 02:33:00|14026.1|14024.1|14028.2|14026.2|14028.6|14026.6|14026.1|14024.1|20
1649817190000|2022-04-13 02:33:10|14028.4|14026.4|14028.7|14026.7|14029|14027|14028.4|14026.4|12
1649817200000|2022-04-13 02:33:20|14028.9|14026.9|14028.6|14026.6|14028.9|14026.9|14028.1|14026.1|8
1649817210000|2022-04-13 02:33:30|14028.5|14026.5|14028.6|14026.6|14028.9|14026.9|14028.4|14026.4|5
1649817220000|2022-04-13 02:33:40|14028|14026|14028|14026|14028.6|14026.6|14027.9|14025.9|25
1649817230000|2022-04-13 02:33:50|14027.9|14025.9|14025.5|14023.5|14027.9|14025.9|14025.5|14023.5|7
1649817240000|2022-04-13 02:34:00|14025.6|14023.6|14026.7|14024.7|14026.9|14024.9|14025.1|14023.1|6
1649817250000|2022-04-13 02:34:10|14027.1|14025.1|14027.2|14025.2|14027.6|14025.6|14026.7|14024.7|5
1649817260000|2022-04-13 02:34:20|14027.1|14025.1|14026.6|14024.6|14027.1|14025.1|14026|14024|13
1649817270000|2022-04-13 02:34:30|14026.7|14024.7|14027|14025|14027.1|14025.1|14026.4|14024.4|1
1649817280000|2022-04-13 02:34:40|14027.1|14025.1|14027.5|14025.5|14027.7|14025.7|14026.7|14024.7|5
1649817290000|2022-04-13 02:34:50|14027.6|14025.6|14028.2|14026.2|14028.4|14026.4|14027.4|14025.4|3
1649817300000|2022-04-13 02:35:00|14028|14026|14028.2|14026.2|14028.4|14026.4|14027.7|14025.7|6
1649817310000|2022-04-13 02:35:10|14028.1|14026.1|14027.7|14025.7|14028.4|14026.4|14027.6|14025.6|3
1649817320000|2022-04-13 02:35:20|14027.9|14025.9|14028|14026|14028.1|14026.1|14027.7|14025.7|0
1649817330000|2022-04-13 02:35:30|14027.9|14025.9|14027.4|14025.4|14027.9|14025.9|14027.2|14025.2|5
1649817340000|2022-04-13 02:35:40|14027.5|14025.5|14027.1|14025.1|14027.5|14025.5|14027|14025|3
1649817350000|2022-04-13 02:35:50|14027.4|14025.4|14027.1|14025.1|14027.4|14025.4|14027|14025|3
1649817360000|2022-04-13 02:36:00|14027.2|14025.2|14027.1|14025.1|14027.4|14025.4|14027|14025|4
1649817370000|2022-04-13 02:36:10|14027.2|14025.2|14027.9|14025.9|14028|14026|14027|14025|10
1649817380000|2022-04-13 02:36:20|14028|14026|14027.9|14025.9|14028|14026|14027.5|14025.5|7
1649817390000|2022-04-13 02:36:30|14028|14026|14028.7|14026.7|14029.7|14027.7|14028|14026|27
1649817400000|2022-04-13 02:36:40|14028.9|14026.9|14029.1|14027.1|14029.2|14027.2|14028.7|14026.7|3
1649817410000|2022-04-13 02:36:50|14029|14027|14029.4|14027.4|14029.4|14027.4|14028.9|14026.9|2
1649817420000|2022-04-13 02:37:00|14029.1|14027.1|14028.6|14026.6|14029.4|14027.4|14028.6|14026.6|3
1649817430000|2022-04-13 02:37:10|14028.7|14026.7|14028|14026|14028.7|14026.7|14028|14026|3
1649817440000|2022-04-13 02:37:20|14027.7|14025.7|14028.5|14026.5|14028.6|14026.6|14027.7|14025.7|3
1649817450000|2022-04-13 02:37:30|14028.6|14026.6|14028.9|14026.9|14029.1|14027.1|14028.2|14026.2|2
1649817460000|2022-04-13 02:37:40|14029|14027|14027.5|14025.5|14029.1|14027.1|14027.5|14025.5|13
1649817470000|2022-04-13 02:37:50|14027.6|14025.6|14026.7|14024.7|14027.7|14025.7|14026.1|14024.1|8
1649817480000|2022-04-13 02:38:00|14027.1|14025.1|14027|14025|14027.4|14025.4|14026.1|14024.1|11
1649817490000|2022-04-13 02:38:10|14027.1|14025.1|14026.9|14024.9|14027.6|14025.6|14026.9|14024.9|2
1649817500000|2022-04-13 02:38:20|14027|14025|14026.9|14024.9|14027.2|14025.2|14026.5|14024.5|2
1649817510000|2022-04-13 02:38:30|14027|14025|14026.1|14024.1|14027|14025|14026.1|14024.1|1
1649817520000|2022-04-13 02:38:40|14026.2|14024.2|14025.2|14023.2|14026.2|14024.2|14025.2|14023.2|9
1649817530000|2022-04-13 02:38:50|14025.4|14023.4|14024.2|14022.2|14025.5|14023.5|14024.2|14022.2|28
1649817540000|2022-04-13 02:39:00|14024.4|14022.4|14023.5|14021.5|14024.9|14022.9|14023.4|14021.4|8
1649817550000|2022-04-13 02:39:10|14023.4|14021.4|14023.9|14021.9|14024.2|14022.2|14023.4|14021.4|13
1649817560000|2022-04-13 02:39:20|14024|14022|14023.9|14021.9|14024|14022|14023.9|14021.9|3
1649817570000|2022-04-13 02:39:30|14023.7|14021.7|14024|14022|14024.5|14022.5|14023.6|14021.6|8
1649817580000|2022-04-13 02:39:40|14024.1|14022.1|14024|14022|14024.4|14022.4|14023.9|14021.9|4
1649817590000|2022-04-13 02:39:50|14024.1|14022.1|14023.9|14021.9|14024.1|14022.1|14023.9|14021.9|4
1649817600000|2022-04-13 02:40:00|14024|14022|14023.6|14021.6|14024.1|14022.1|14023.6|14021.6|6
1649817610000|2022-04-13 02:40:10|14023.7|14021.7|14024.7|14022.7|14024.9|14022.9|14023.6|14021.6|9
1649817620000|2022-04-13 02:40:20|14024.9|14022.9|14024|14022|14025.2|14023.2|14023.7|14021.7|34
1649817630000|2022-04-13 02:40:30|14023.6|14021.6|14024.1|14022.1|14024.1|14022.1|14023.4|14021.4|10
1649817640000|2022-04-13 02:40:40|14024|14022|14023.6|14021.6|14024|14022|14023.4|14021.4|5
1649817650000|2022-04-13 02:40:50|14022.6|14020.6|14022.4|14020.4|14022.7|14020.7|14022|14020|43
1649817660000|2022-04-13 02:41:00|14022.2|14020.2|14021.6|14019.6|14022.6|14020.6|14021.2|14019.2|21
1649817670000|2022-04-13 02:41:10|14021.5|14019.5|14020.9|14018.9|14022.1|14020.1|14020.9|14018.9|12
1649817680000|2022-04-13 02:41:20|14020.7|14018.7|14020.9|14018.9|14021.5|14019.5|14020.2|14018.2|34
1649817690000|2022-04-13 02:41:30|14020.7|14018.7|14021.6|14019.6|14021.9|14019.9|14020.2|14018.2|19
1649817700000|2022-04-13 02:41:40|14022.1|14020.1|14020.9|14018.9|14022.2|14020.2|14020.6|14018.6|8
1649817710000|2022-04-13 02:41:50|14020.7|14018.7|14021.4|14019.4|14021.6|14019.6|14020.6|14018.6|4
1649817720000|2022-04-13 02:42:00|14021.5|14019.5|14021.6|14019.6|14021.9|14019.9|14021|14019|9
1649817730000|2022-04-13 02:42:10|14021.7|14019.7|14020.9|14018.9|14021.9|14019.9|14020.6|14018.6|2
1649817740000|2022-04-13 02:42:20|14021|14019|14021.4|14019.4|14021.9|14019.9|14020.9|14018.9|11
1649817750000|2022-04-13 02:42:30|14021.5|14019.5|14020.9|14018.9|14021.6|14019.6|14020.5|14018.5|12
1649817760000|2022-04-13 02:42:40|14021|14019|14021|14019|14021.1|14019.1|14020.9|14018.9|5
1649817770000|2022-04-13 02:42:50|14021.1|14019.1|14019.6|14017.6|14021.2|14019.2|14019.6|14017.6|14
1649817780000|2022-04-13 02:43:00|14019.7|14017.7|14019.6|14017.6|14020.4|14018.4|14019.4|14017.4|14
1649817790000|2022-04-13 02:43:10|14019.7|14017.7|14019.6|14017.6|14020.1|14018.1|14019.5|14017.5|4
1649817800000|2022-04-13 02:43:20|14019.7|14017.7|14018.7|14016.7|14019.9|14017.9|14018.6|14016.6|15
1649817810000|2022-04-13 02:43:30|14018.6|14016.6|14018.4|14016.4|14019|14017|14018.1|14016.1|9
1649817820000|2022-04-13 02:43:40|14018.2|14016.2|14019.4|14017.4|14020.2|14018.2|14018.2|14016.2|27
1649817830000|2022-04-13 02:43:50|14019.1|14017.1|14019|14017|14019.4|14017.4|14018.9|14016.9|3
1649817840000|2022-04-13 02:44:00|14019.1|14017.1|14019|14017|14019.2|14017.2|14018.6|14016.6|3
1649817850000|2022-04-13 02:44:10|14018.9|14016.9|14018.6|14016.6|14019.2|14017.2|14018.5|14016.5|6
1649817860000|2022-04-13 02:44:20|14018.5|14016.5|14019.4|14017.4|14019.5|14017.5|14018.2|14016.2|5
1649817870000|2022-04-13 02:44:30|14019.5|14017.5|14019.5|14017.5|14020|14018|14019|14017|14
1649817880000|2022-04-13 02:44:40|14019.9|14017.9|14019.7|14017.7|14020|14018|14019.2|14017.2|4
1649817890000|2022-04-13 02:44:50|14019.6|14017.6|14020.1|14018.1|14020.1|14018.1|14019.6|14017.6|6
1649817900000|2022-04-13 02:45:00|14020.4|14018.4|14020|14018|14020.7|14018.7|14019.6|14017.6|9
1649817910000|2022-04-13 02:45:10|14020.1|14018.1|14020|14018|14020.2|14018.2|14019.7|14017.7|0
1649817920000|2022-04-13 02:45:20|14019.9|14017.9|14020|14018|14020.2|14018.2|14019.6|14017.6|9
1649817930000|2022-04-13 02:45:30|14019.9|14017.9|14018.6|14016.6|14019.9|14017.9|14018.5|14016.5|10
1649817940000|2022-04-13 02:45:40|14018.5|14016.5|14019|14017|14019.4|14017.4|14018.5|14016.5|4
1649817950000|2022-04-13 02:45:50|14019.1|14017.1|14018.9|14016.9|14019.2|14017.2|14018.6|14016.6|13
1649817960000|2022-04-13 02:46:00|14019|14017|14018.4|14016.4|14019|14017|14018.2|14016.2|4
1649817970000|2022-04-13 02:46:10|14018.5|14016.5|14018.9|14016.9|14019|14017|14018.5|14016.5|0
1649817980000|2022-04-13 02:46:20|14019|14017|14019|14017|14019.5|14017.5|14018.9|14016.9|7
1649817990000|2022-04-13 02:46:30|14018.9|14016.9|14019|14017|14019.1|14017.1|14018.7|14016.7|2
1649818000000|2022-04-13 02:46:40|14019.1|14017.1|14019|14017|14019.1|14017.1|14018.6|14016.6|3
1649818010000|2022-04-13 02:46:50|14018.9|14016.9|14019.5|14017.5|14019.6|14017.6|14018.9|14016.9|16
1649818020000|2022-04-13 02:47:00|14019.4|14017.4|14019.7|14017.7|14019.9|14017.9|14019.2|14017.2|1
1649818030000|2022-04-13 02:47:10|14019.6|14017.6|14020|14018|14020.4|14018.4|14019.6|14017.6|1
1649818040000|2022-04-13 02:47:20|14020.1|14018.1|14020|14018|14020.1|14018.1|14019.6|14017.6|3
1649818050000|2022-04-13 02:47:30|14019.7|14017.7|14020.1|14018.1|14020.4|14018.4|14019.7|14017.7|1
1649818060000|2022-04-13 02:47:40|14020.2|14018.2|14021.2|14019.2|14021.6|14019.6|14020.1|14018.1|20
1649818070000|2022-04-13 02:47:50|14021.1|14019.1|14021.1|14019.1|14021.5|14019.5|14020.9|14018.9|3
1649818080000|2022-04-13 02:48:00|14021.2|14019.2|14021|14019|14021.5|14019.5|14020.7|14018.7|4
1649818090000|2022-04-13 02:48:10|14021.1|14019.1|14021.1|14019.1|14021.2|14019.2|14020.9|14018.9|1
1649818100000|2022-04-13 02:48:20|14021.2|14019.2|14021.6|14019.6|14021.9|14019.9|14021.1|14019.1|5
1649818110000|2022-04-13 02:48:30|14021.7|14019.7|14021.9|14019.9|14022.1|14020.1|14021.6|14019.6|4
1649818120000|2022-04-13 02:48:40|14022|14020|14021.6|14019.6|14022.4|14020.4|14021.2|14019.2|7
1649818130000|2022-04-13 02:48:50|14021.4|14019.4|14021.4|14019.4|14021.6|14019.6|14021.2|14019.2|1
1649818140000|2022-04-13 02:49:00|14021.2|14019.2|14021.1|14019.1|14021.4|14019.4|14020.9|14018.9|1
1649818150000|2022-04-13 02:49:10|14021|14019|14022.1|14020.1|14022.4|14020.4|14021|14019|4
1649818160000|2022-04-13 02:49:20|14022.2|14020.2|14022.1|14020.1|14022.4|14020.4|14021.7|14019.7|5
1649818170000|2022-04-13 02:49:30|14022.2|14020.2|14021.9|14019.9|14022.5|14020.5|14021.7|14019.7|10
1649818180000|2022-04-13 02:49:40|14021.7|14019.7|14021.4|14019.4|14021.9|14019.9|14021.2|14019.2|7
1649818190000|2022-04-13 02:49:50|14021.5|14019.5|14021.7|14019.7|14021.7|14019.7|14021.1|14019.1|4
1649818200000|2022-04-13 02:50:00|14021.9|14019.9|14022.1|14020.1|14022.6|14020.6|14021.9|14019.9|11
1649818210000|2022-04-13 02:50:10|14022.2|14020.2|14024.4|14022.4|14024.4|14022.4|14022.1|14020.1|28
1649818220000|2022-04-13 02:50:20|14024.5|14022.5|14024.2|14022.2|14024.6|14022.6|14023.6|14021.6|17
1649818230000|2022-04-13 02:50:30|14024.4|14022.4|14024.7|14022.7|14024.7|14022.7|14024.1|14022.1|17
1649818240000|2022-04-13 02:50:40|14025|14023|14023.6|14021.6|14025.1|14023.1|14023.6|14021.6|6
1649818250000|2022-04-13 02:50:50|14023.7|14021.7|14024.6|14022.6|14025.5|14023.5|14023.7|14021.7|13
1649818260000|2022-04-13 02:51:00|14024.5|14022.5|14023.6|14021.6|14025|14023|14023.6|14021.6|2
1649818270000|2022-04-13 02:51:10|14023.7|14021.7|14024|14022|14024.4|14022.4|14023.7|14021.7|0
1649818280000|2022-04-13 02:51:20|14023.6|14021.6|14024.2|14022.2|14024.4|14022.4|14023.6|14021.6|6
1649818290000|2022-04-13 02:51:30|14024.1|14022.1|14024.1|14022.1|14024.7|14022.7|14024.1|14022.1|2
1649818300000|2022-04-13 02:51:40|14024|14022|14024.1|14022.1|14024.1|14022.1|14023.9|14021.9|1
1649818310000|2022-04-13 02:51:50|14024|14022|14024.5|14022.5|14024.9|14022.9|14023.9|14021.9|13
1649818320000|2022-04-13 02:52:00|14024.4|14022.4|14024.4|14022.4|14024.5|14022.5|14023.9|14021.9|16
1649818330000|2022-04-13 02:52:10|14024.5|14022.5|14025|14023|14025.1|14023.1|14024.5|14022.5|1
1649818340000|2022-04-13 02:52:20|14024.9|14022.9|14025|14023|14025.2|14023.2|14024.6|14022.6|5
1649818350000|2022-04-13 02:52:30|14025.1|14023.1|14024.9|14022.9|14025.1|14023.1|14024.5|14022.5|2
1649818360000|2022-04-13 02:52:40|14025|14023|14024.4|14022.4|14025.1|14023.1|14024.2|14022.2|2
1649818370000|2022-04-13 02:52:50|14024.7|14022.7|14024.1|14022.1|14024.7|14022.7|14024.1|14022.1|3
1649818380000|2022-04-13 02:53:00|14024.4|14022.4|14022.2|14020.2|14024.4|14022.4|14021.9|14019.9|17
1649818390000|2022-04-13 02:53:10|14022.1|14020.1|14023|14021|14023.2|14021.2|14022|14020|4
1649818400000|2022-04-13 02:53:20|14023.1|14021.1|14023.4|14021.4|14023.6|14021.6|14023|14021|1
1649818410000|2022-04-13 02:53:30|14023.5|14021.5|14023.1|14021.1|14023.5|14021.5|14022.9|14020.9|3
1649818420000|2022-04-13 02:53:40|14023.2|14021.2|14023.5|14021.5|14023.5|14021.5|14023.1|14021.1|2
1649818430000|2022-04-13 02:53:50|14023.6|14021.6|14024.5|14022.5|14024.6|14022.6|14023.5|14021.5|5
1649818440000|2022-04-13 02:54:00|14024.4|14022.4|14024.4|14022.4|14024.7|14022.7|14023.9|14021.9|4
1649818450000|2022-04-13 02:54:10|14024.2|14022.2|14025.2|14023.2|14025.2|14023.2|14024.2|14022.2|5
1649818460000|2022-04-13 02:54:20|14025.4|14023.4|14025.6|14023.6|14026.4|14024.4|14025.1|14023.1|12
1649818470000|2022-04-13 02:54:30|14025.7|14023.7|14025.7|14023.7|14026.4|14024.4|14025.7|14023.7|3
1649818480000|2022-04-13 02:54:40|14025.9|14023.9|14026.6|14024.6|14026.6|14024.6|14025.6|14023.6|2
1649818490000|2022-04-13 02:54:50|14026.5|14024.5|14026.2|14024.2|14026.6|14024.6|14026.1|14024.1|8
1649818500000|2022-04-13 02:55:00|14026.4|14024.4|14026.1|14024.1|14026.9|14024.9|14026.1|14024.1|5
1649818510000|2022-04-13 02:55:10|14026.2|14024.2|14026.5|14024.5|14026.5|14024.5|14025.6|14023.6|3
1649818520000|2022-04-13 02:55:20|14026.6|14024.6|14026.9|14024.9|14026.9|14024.9|14026.4|14024.4|4
1649818530000|2022-04-13 02:55:30|14027|14025|14027.2|14025.2|14027.4|14025.4|14026.9|14024.9|10
1649818540000|2022-04-13 02:55:40|14027.4|14025.4|14027.5|14025.5|14028.1|14026.1|14027.4|14025.4|9
1649818550000|2022-04-13 02:55:50|14027.6|14025.6|14027.5|14025.5|14027.9|14025.9|14027.4|14025.4|2
1649818560000|2022-04-13 02:56:00|14027.4|14025.4|14026.6|14024.6|14027.6|14025.6|14025.7|14023.7|11
1649818570000|2022-04-13 02:56:10|14026.4|14024.4|14026|14024|14026.7|14024.7|14025.6|14023.6|8
1649818580000|2022-04-13 02:56:20|14026.1|14024.1|14026.1|14024.1|14026.1|14024.1|14025.7|14023.7|1
1649818590000|2022-04-13 02:56:30|14026|14024|14025.5|14023.5|14026.1|14024.1|14025.5|14023.5|4
1649818600000|2022-04-13 02:56:40|14025.6|14023.6|14024.6|14022.6|14025.6|14023.6|14024.6|14022.6|3
1649818610000|2022-04-13 02:56:50|14024.7|14022.7|14024.7|14022.7|14024.9|14022.9|14023.9|14021.9|8
1649818620000|2022-04-13 02:57:00|14024.6|14022.6|14024.1|14022.1|14024.6|14022.6|14023.7|14021.7|0
1649818630000|2022-04-13 02:57:10|14024.4|14022.4|14024.7|14022.7|14024.7|14022.7|14023.9|14021.9|8
1649818640000|2022-04-13 02:57:20|14024.5|14022.5|14023.5|14021.5|14024.6|14022.6|14023.4|14021.4|1
1649818650000|2022-04-13 02:57:30|14023.4|14021.4|14023.5|14021.5|14023.5|14021.5|14023.2|14021.2|0
1649818660000|2022-04-13 02:57:40|14023.4|14021.4|14024|14022|14024|14022|14023.1|14021.1|2
1649818670000|2022-04-13 02:57:50|14023.7|14021.7|14024.6|14022.6|14024.6|14022.6|14023.7|14021.7|2
1649818680000|2022-04-13 02:58:00|14024|14022|14023.6|14021.6|14024|14022|14023.6|14021.6|8
1649818690000|2022-04-13 02:58:10|14023.2|14021.2|14023.2|14021.2|14023.4|14021.4|14022.9|14020.9|3
1649818700000|2022-04-13 02:58:20|14023.1|14021.1|14022.9|14020.9|14023.4|14021.4|14022.9|14020.9|8
1649818710000|2022-04-13 02:58:30|14022.7|14020.7|14023.2|14021.2|14023.5|14021.5|14022.6|14020.6|2
1649818720000|2022-04-13 02:58:40|14023.4|14021.4|14022.9|14020.9|14023.5|14021.5|14022.7|14020.7|11
1649818730000|2022-04-13 02:58:50|14023.1|14021.1|14022.7|14020.7|14023.1|14021.1|14022.7|14020.7|0
1649818740000|2022-04-13 02:59:00|14022.9|14020.9|14023|14021|14023.2|14021.2|14022.7|14020.7|1
1649818750000|2022-04-13 02:59:10|14023.1|14021.1|14023.4|14021.4|14023.5|14021.5|14023.1|14021.1|2
1649818760000|2022-04-13 02:59:20|14023.2|14021.2|14022.1|14020.1|14023.2|14021.2|14022.1|14020.1|5
1649818770000|2022-04-13 02:59:30|14021.9|14019.9|14022.1|14020.1|14022.4|14020.4|14021.9|14019.9|4
1649818780000|2022-04-13 02:59:40|14022|14020|14022.2|14020.2|14022.4|14020.4|14021.5|14019.5|10
1649818790000|2022-04-13 02:59:50|14022.1|14020.1|14022.7|14020.7|14023|14021|14022|14020|6
1649818800000|2022-04-13 03:00:00|14022.6|14020.6|14023.7|14021.7|14024|14022|14022.6|14020.6|6
1649818810000|2022-04-13 03:00:10|14023.9|14021.9|14024.1|14022.1|14024.4|14022.4|14023.7|14021.7|8
1649818820000|2022-04-13 03:00:20|14024|14022|14024.1|14022.1|14024.6|14022.6|14023.7|14021.7|6
1649818830000|2022-04-13 03:00:30|14024.2|14022.2|14024.2|14022.2|14024.2|14022.2|14024|14022|2
1649818840000|2022-04-13 03:00:40|14024.1|14022.1|14024.4|14022.4|14024.5|14022.5|14023.7|14021.7|4
1649818850000|2022-04-13 03:00:50|14024.2|14022.2|14024.1|14022.1|14024.4|14022.4|14024|14022|2
1649818860000|2022-04-13 03:01:00|14024.2|14022.2|14024.1|14022.1|14024.2|14022.2|14023.9|14021.9|0
1649818870000|2022-04-13 03:01:10|14024.2|14022.2|14024.9|14022.9|14024.9|14022.9|14024.1|14022.1|1
1649818880000|2022-04-13 03:01:20|14024.5|14022.5|14025.1|14023.1|14025.2|14023.2|14024.5|14022.5|12
1649818890000|2022-04-13 03:01:30|14025.2|14023.2|14025|14023|14025.4|14023.4|14025|14023|2
1649818900000|2022-04-13 03:01:40|14025.1|14023.1|14025.4|14023.4|14025.5|14023.5|14024.9|14022.9|1
1649818910000|2022-04-13 03:01:50|14025.5|14023.5|14026.4|14024.4|14026.9|14024.9|14025.5|14023.5|6
1649818920000|2022-04-13 03:02:00|14026.5|14024.5|14027.1|14025.1|14027.1|14025.1|14026.4|14024.4|5
1649818930000|2022-04-13 03:02:10|14026.9|14024.9|14027.5|14025.5|14027.5|14025.5|14026.7|14024.7|7
1649818940000|2022-04-13 03:02:20|14027|14025|14027.2|14025.2|14027.6|14025.6|14027|14025|3
1649818950000|2022-04-13 03:02:30|14027.4|14025.4|14031.4|14029.4|14032.2|14030.2|14027.4|14025.4|63
1649818960000|2022-04-13 03:02:40|14031.2|14029.2|14030.5|14028.5|14031.4|14029.4|14030.5|14028.5|7
1649818970000|2022-04-13 03:02:50|14030.4|14028.4|14030.5|14028.5|14030.5|14028.5|14029.7|14027.7|10
1649818980000|2022-04-13 03:03:00|14030.4|14028.4|14029.7|14027.7|14030.7|14028.7|14029.1|14027.1|11
1649818990000|2022-04-13 03:03:10|14029.6|14027.6|14031.1|14029.1|14031.1|14029.1|14029.5|14027.5|7
1649819000000|2022-04-13 03:03:20|14031|14029|14030.5|14028.5|14031|14029|14030.2|14028.2|3
1649819010000|2022-04-13 03:03:30|14030.6|14028.6|14032|14030|14032|14030|14030.5|14028.5|12
1649819020000|2022-04-13 03:03:40|14031.7|14029.7|14031.5|14029.5|14032.4|14030.4|14031.1|14029.1|7
1649819030000|2022-04-13 03:03:50|14031.6|14029.6|14031.7|14029.7|14031.9|14029.9|14031.6|14029.6|1
1649819040000|2022-04-13 03:04:00|14032.2|14030.2|14033.7|14031.7|14033.9|14031.9|14032.2|14030.2|36
1649819050000|2022-04-13 03:04:10|14033.4|14031.4|14032.9|14030.9|14033.9|14031.9|14032.9|14030.9|15
1649819060000|2022-04-13 03:04:20|14032.4|14030.4|14034.5|14032.5|14034.9|14032.9|14032.4|14030.4|39
1649819070000|2022-04-13 03:04:30|14034.7|14032.7|14034.7|14032.7|14035.7|14033.7|14034.4|14032.4|24
1649819080000|2022-04-13 03:04:40|14034.9|14032.9|14036.2|14034.2|14036.6|14034.6|14034.7|14032.7|18
1649819090000|2022-04-13 03:04:50|14036.1|14034.1|14035.7|14033.7|14036.1|14034.1|14035.1|14033.1|18
1649819100000|2022-04-13 03:05:00|14035.9|14033.9|14035.6|14033.6|14035.9|14033.9|14034.6|14032.6|30
1649819110000|2022-04-13 03:05:10|14035.5|14033.5|14034.9|14032.9|14036.1|14034.1|14034.9|14032.9|15
1649819120000|2022-04-13 03:05:20|14035|14033|14036.6|14034.6|14036.7|14034.7|14034.9|14032.9|6
1649819130000|2022-04-13 03:05:30|14036.7|14034.7|14044.5|14042.5|14045.1|14043.1|14036.4|14034.4|376
1649819140000|2022-04-13 03:05:40|14044.4|14042.4|14042.6|14040.6|14044.5|14042.5|14042.1|14040.1|52
1649819150000|2022-04-13 03:05:50|14042.5|14040.5|14043.1|14041.1|14043.5|14041.5|14041.4|14039.4|63
1649819160000|2022-04-13 03:06:00|14043|14041|14042.5|14040.5|14043.4|14041.4|14041.6|14039.6|33
1649819170000|2022-04-13 03:06:10|14042.4|14040.4|14041.4|14039.4|14043.6|14041.6|14041|14039|16
1649819180000|2022-04-13 03:06:20|14042.1|14040.1|14042.2|14040.2|14042.6|14040.6|14041.6|14039.6|41
1649819190000|2022-04-13 03:06:30|14042.1|14040.1|14040.1|14038.1|14042.1|14040.1|14040.1|14038.1|10
1649819200000|2022-04-13 03:06:40|14040.2|14038.2|14040.1|14038.1|14040.5|14038.5|14039.9|14037.9|11
1649819210000|2022-04-13 03:06:50|14040|14038|14039|14037|14040.6|14038.6|14039|14037|11
1649819220000|2022-04-13 03:07:00|14039.1|14037.1|14036.9|14034.9|14039.1|14037.1|14036.9|14034.9|18
1649819230000|2022-04-13 03:07:10|14036.7|14034.7|14037.6|14035.6|14038.1|14036.1|14036.7|14034.7|23
1649819240000|2022-04-13 03:07:20|14037.5|14035.5|14037.6|14035.6|14037.9|14035.9|14037.2|14035.2|9
1649819250000|2022-04-13 03:07:30|14037.2|14035.2|14037.4|14035.4|14037.4|14035.4|14037.2|14035.2|8
1649819260000|2022-04-13 03:07:40|14037.6|14035.6|14037.5|14035.5|14037.6|14035.6|14037.1|14035.1|9
1649819270000|2022-04-13 03:07:50|14037.4|14035.4|14037.6|14035.6|14038|14036|14037.2|14035.2|3
1649819280000|2022-04-13 03:08:00|14037.5|14035.5|14037.4|14035.4|14038.5|14036.5|14036.9|14034.9|10
1649819290000|2022-04-13 03:08:10|14037.9|14035.9|14037.4|14035.4|14038|14036|14037.4|14035.4|6
1649819300000|2022-04-13 03:08:20|14037.2|14035.2|14035.5|14033.5|14037.2|14035.2|14035.5|14033.5|45
1649819310000|2022-04-13 03:08:30|14035.9|14033.9|14036|14034|14036|14034|14035.6|14033.6|4
1649819320000|2022-04-13 03:08:40|14036.1|14034.1|14036.1|14034.1|14036.7|14034.7|14035.5|14033.5|16
1649819330000|2022-04-13 03:08:50|14036|14034|14037|14035|14037.2|14035.2|14036|14034|5
1649819340000|2022-04-13 03:09:00|14036.9|14034.9|14037|14035|14037|14035|14035.6|14033.6|20
1649819350000|2022-04-13 03:09:10|14037.1|14035.1|14037.2|14035.2|14038|14036|14037.1|14035.1|13
1649819360000|2022-04-13 03:09:20|14037.1|14035.1|14036.9|14034.9|14037.1|14035.1|14035.9|14033.9|11
1649819370000|2022-04-13 03:09:30|14037|14035|14036.7|14034.7|14037.9|14035.9|14036.7|14034.7|4
1649819380000|2022-04-13 03:09:40|14036.5|14034.5|14037.4|14035.4|14037.5|14035.5|14036.4|14034.4|2
1649819390000|2022-04-13 03:09:50|14037.5|14035.5|14036.1|14034.1|14038|14036|14036|14034|22
1649819400000|2022-04-13 03:10:00|14036.4|14034.4|14037.9|14035.9|14038.1|14036.1|14036.2|14034.2|4
1649819410000|2022-04-13 03:10:10|14038.1|14036.1|14037.7|14035.7|14038.6|14036.6|14037.6|14035.6|5
1649819420000|2022-04-13 03:10:20|14038.1|14036.1|14038.4|14036.4|14038.4|14036.4|14037.5|14035.5|5
1649819430000|2022-04-13 03:10:30|14038.5|14036.5|14037.9|14035.9|14038.7|14036.7|14037.1|14035.1|15
1649819440000|2022-04-13 03:10:40|14037.7|14035.7|14037.2|14035.2|14037.9|14035.9|14037|14035|3
1649819450000|2022-04-13 03:10:50|14037.6|14035.6|14036.5|14034.5|14037.6|14035.6|14036.1|14034.1|7
1649819460000|2022-04-13 03:11:00|14036.4|14034.4|14036.4|14034.4|14037.2|14035.2|14036.4|14034.4|7
1649819470000|2022-04-13 03:11:10|14036.9|14034.9|14037|14035|14037.4|14035.4|14036.9|14034.9|5
1649819480000|2022-04-13 03:11:20|14037.1|14035.1|14037.4|14035.4|14037.4|14035.4|14037.1|14035.1|0
1649819490000|2022-04-13 03:11:30|14037.6|14035.6|14037.2|14035.2|14037.9|14035.9|14037.2|14035.2|7
1649819500000|2022-04-13 03:11:40|14037.1|14035.1|14036.7|14034.7|14037.4|14035.4|14036.2|14034.2|9
1649819510000|2022-04-13 03:11:50|14036.6|14034.6|14036.4|14034.4|14036.6|14034.6|14036.2|14034.2|1
1649819520000|2022-04-13 03:12:00|14036.5|14034.5|14036.4|14034.4|14036.5|14034.5|14036.2|14034.2|4
1649819530000|2022-04-13 03:12:10|14036.5|14034.5|14036.9|14034.9|14037.4|14035.4|14036.5|14034.5|10
1649819540000|2022-04-13 03:12:20|14037|14035|14037|14035|14037.6|14035.6|14036.7|14034.7|2
1649819550000|2022-04-13 03:12:30|14036.9|14034.9|14036.7|14034.7|14036.9|14034.9|14036.5|14034.5|3
1649819560000|2022-04-13 03:12:40|14036.9|14034.9|14036.5|14034.5|14036.9|14034.9|14036.1|14034.1|7
1649819570000|2022-04-13 03:12:50|14036.6|14034.6|14036.5|14034.5|14036.7|14034.7|14036.5|14034.5|0
1649819580000|2022-04-13 03:13:00|14037|14035|14037|14035|14038|14036|14036.7|14034.7|14
1649819590000|2022-04-13 03:13:10|14037.1|14035.1|14036.9|14034.9|14037.5|14035.5|14036.7|14034.7|1
1649819600000|2022-04-13 03:13:20|14037|14035|14038.4|14036.4|14038.5|14036.5|14036.9|14034.9|13
1649819610000|2022-04-13 03:13:30|14038.6|14036.6|14039.6|14037.6|14039.6|14037.6|14038.2|14036.2|11
1649819620000|2022-04-13 03:13:40|14039.7|14037.7|14039.1|14037.1|14040.1|14038.1|14038.9|14036.9|30
1649819630000|2022-04-13 03:13:50|14039.9|14037.9|14039.7|14037.7|14040|14038|14039.1|14037.1|4
1649819640000|2022-04-13 03:14:00|14039|14037|14039|14037|14039|14037|14038.6|14036.6|4
1649819650000|2022-04-13 03:14:10|14039.2|14037.2|14038.7|14036.7|14039.2|14037.2|14038.7|14036.7|2
1649819660000|2022-04-13 03:14:20|14038.9|14036.9|14038.7|14036.7|14038.9|14036.9|14037.6|14035.6|3
1649819670000|2022-04-13 03:14:30|14038.9|14036.9|14038.9|14036.9|14038.9|14036.9|14038.6|14036.6|1
1649819680000|2022-04-13 03:14:40|14039.1|14037.1|14038.9|14036.9|14039.6|14037.6|14038.7|14036.7|4
1649819690000|2022-04-13 03:14:50|14039|14037|14039.6|14037.6|14039.7|14037.7|14038.9|14036.9|11
1649819700000|2022-04-13 03:15:00|14039.5|14037.5|14039.1|14037.1|14039.7|14037.7|14039.1|14037.1|8
1649819710000|2022-04-13 03:15:10|14039.2|14037.2|14039|14037|14039.4|14037.4|14039|14037|1
1649819720000|2022-04-13 03:15:20|14038.9|14036.9|14039.1|14037.1|14039.1|14037.1|14038|14036|14
1649819730000|2022-04-13 03:15:30|14039.2|14037.2|14038.7|14036.7|14039.2|14037.2|14038.5|14036.5|1
1649819740000|2022-04-13 03:15:40|14038.4|14036.4|14038.4|14036.4|14038.5|14036.5|14037.6|14035.6|9
1649819750000|2022-04-13 03:15:50|14038.5|14036.5|14037.9|14035.9|14038.5|14036.5|14037.7|14035.7|3
1649819760000|2022-04-13 03:16:00|14038|14036|14039.2|14037.2|14039.2|14037.2|14037.9|14035.9|7
1649819770000|2022-04-13 03:16:10|14039.1|14037.1|14038.1|14036.1|14039.1|14037.1|14038.1|14036.1|8
1649819780000|2022-04-13 03:16:20|14038.2|14036.2|14038.1|14036.1|14038.2|14036.2|14038.1|14036.1|0
1649819790000|2022-04-13 03:16:30|14038|14036|14037.9|14035.9|14038.1|14036.1|14037.9|14035.9|1
1649819800000|2022-04-13 03:16:40|14037.7|14035.7|14038.9|14036.9|14038.9|14036.9|14037.7|14035.7|11
1649819810000|2022-04-13 03:16:50|14039|14037|14038.9|14036.9|14039|14037|14038.7|14036.7|0
1649819820000|2022-04-13 03:17:00|14039|14037|14038.9|14036.9|14039|14037|14038.6|14036.6|0
1649819830000|2022-04-13 03:17:10|14038.7|14036.7|14038.6|14036.6|14038.7|14036.7|14037.9|14035.9|0
1649819840000|2022-04-13 03:17:20|14038.7|14036.7|14038.6|14036.6|14038.7|14036.7|14038.4|14036.4|0
1649819850000|2022-04-13 03:17:30|14038.5|14036.5|14038.6|14036.6|14038.7|14036.7|14038.1|14036.1|1
1649819860000|2022-04-13 03:17:40|14038.4|14036.4|14038.7|14036.7|14038.7|14036.7|14038.4|14036.4|0
1649819870000|2022-04-13 03:17:50|14039|14037|14039.4|14037.4|14039.6|14037.6|14038.9|14036.9|8
1649819880000|2022-04-13 03:18:00|14039.5|14037.5|14039.1|14037.1|14039.5|14037.5|14039|14037|0
1649819890000|2022-04-13 03:18:10|14038.7|14036.7|14038.7|14036.7|14038.7|14036.7|14038.4|14036.4|7
1649819900000|2022-04-13 03:18:20|14038.6|14036.6|14039.2|14037.2|14039.2|14037.2|14038.5|14036.5|7
1649819910000|2022-04-13 03:18:30|14039.1|14037.1|14039.1|14037.1|14039.1|14037.1|14038.9|14036.9|0
1649819920000|2022-04-13 03:18:40|14039|14037|14039.9|14037.9|14039.9|14037.9|14039|14037|7
1649819930000|2022-04-13 03:18:50|14039.7|14037.7|14039.9|14037.9|14040.1|14038.1|14039.6|14037.6|5
1649819940000|2022-04-13 03:19:00|14040|14038|14039.9|14037.9|14040.2|14038.2|14039.9|14037.9|10
1649819950000|2022-04-13 03:19:10|14040|14038|14039.9|14037.9|14040.2|14038.2|14039.9|14037.9|0
1649819960000|2022-04-13 03:19:20|14039.7|14037.7|14040.6|14038.6|14040.6|14038.6|14039.5|14037.5|17
1649819970000|2022-04-13 03:19:30|14040.7|14038.7|14040.6|14038.6|14040.7|14038.7|14039.6|14037.6|20
1649819980000|2022-04-13 03:19:40|14040.5|14038.5|14040.6|14038.6|14040.7|14038.7|14040.2|14038.2|6
1649819990000|2022-04-13 03:19:50|14040.5|14038.5|14041.6|14039.6|14041.6|14039.6|14040.2|14038.2|7
1649820000000|2022-04-13 03:20:00|14041.9|14039.9|14042|14040|14042.6|14040.6|14041.6|14039.6|16
1649820010000|2022-04-13 03:20:10|14041.9|14039.9|14042.7|14040.7|14042.7|14040.7|14040.9|14038.9|12
1649820020000|2022-04-13 03:20:20|14042.2|14040.2|14041.1|14039.1|14042.2|14040.2|14040.7|14038.7|7
1649820030000|2022-04-13 03:20:30|14041|14039|14041.4|14039.4|14041.5|14039.5|14040.4|14038.4|4
1649820040000|2022-04-13 03:20:40|14041.1|14039.1|14042.1|14040.1|14042.6|14040.6|14041|14039|11
1649820050000|2022-04-13 03:20:50|14042.2|14040.2|14043.6|14041.6|14043.9|14041.9|14042.1|14040.1|16
1649820060000|2022-04-13 03:21:00|14043.5|14041.5|14043|14041|14044|14042|14043|14041|11
1649820070000|2022-04-13 03:21:10|14042.9|14040.9|14043.5|14041.5|14043.9|14041.9|14042.9|14040.9|5
1649820080000|2022-04-13 03:21:20|14043.4|14041.4|14043.5|14041.5|14043.5|14041.5|14043.1|14041.1|3
1649820090000|2022-04-13 03:21:30|14043.6|14041.6|14043.7|14041.7|14044|14042|14043.5|14041.5|3
1649820100000|2022-04-13 03:21:40|14043.9|14041.9|14044|14042|14044|14042|14043.6|14041.6|0
1649820110000|2022-04-13 03:21:50|14043.7|14041.7|14043.2|14041.2|14043.9|14041.9|14042.7|14040.7|8
1649820120000|2022-04-13 03:22:00|14042.7|14040.7|14042.5|14040.5|14042.7|14040.7|14042.1|14040.1|6
1649820130000|2022-04-13 03:22:10|14042.4|14040.4|14042.6|14040.6|14042.7|14040.7|14042.2|14040.2|4
1649820140000|2022-04-13 03:22:20|14042.5|14040.5|14043.2|14041.2|14043.7|14041.7|14042.2|14040.2|5
1649820150000|2022-04-13 03:22:30|14043.5|14041.5|14043.2|14041.2|14043.5|14041.5|14043.1|14041.1|0
1649820160000|2022-04-13 03:22:40|14043.1|14041.1|14043.2|14041.2|14043.2|14041.2|14043|14041|4
1649820170000|2022-04-13 03:22:50|14043.4|14041.4|14043.7|14041.7|14043.7|14041.7|14043.1|14041.1|3
1649820180000|2022-04-13 03:23:00|14043.6|14041.6|14043.7|14041.7|14044.1|14042.1|14043.5|14041.5|1
1649820190000|2022-04-13 03:23:10|14043.9|14041.9|14043.6|14041.6|14043.9|14041.9|14043.4|14041.4|2
1649820200000|2022-04-13 03:23:20|14043.7|14041.7|14043|14041|14043.7|14041.7|14043|14041|0
1649820210000|2022-04-13 03:23:30|14043.1|14041.1|14043.9|14041.9|14043.9|14041.9|14043|14041|2
1649820220000|2022-04-13 03:23:40|14043.7|14041.7|14043.2|14041.2|14043.7|14041.7|14043|14041|3
1649820230000|2022-04-13 03:23:50|14043.1|14041.1|14042.5|14040.5|14043.2|14041.2|14042.5|14040.5|8
1649820240000|2022-04-13 03:24:00|14042.4|14040.4|14042.4|14040.4|14042.5|14040.5|14042.4|14040.4|0
1649820250000|2022-04-13 03:24:10|14042.5|14040.5|14044.1|14042.1|14044.2|14042.2|14042.4|14040.4|10
1649820260000|2022-04-13 03:24:20|14044.6|14042.6|14043.5|14041.5|14045.4|14043.4|14043.5|14041.5|9
1649820270000|2022-04-13 03:24:30|14043.6|14041.6|14043.7|14041.7|14044|14042|14043.5|14041.5|0
1649820280000|2022-04-13 03:24:40|14043.9|14041.9|14043.6|14041.6|14044|14042|14043.6|14041.6|2
1649820290000|2022-04-13 03:24:50|14043|14041|14042.5|14040.5|14043|14041|14041.9|14039.9|8
1649820300000|2022-04-13 03:25:00|14042.4|14040.4|14042.5|14040.5|14042.6|14040.6|14042.1|14040.1|3
1649820310000|2022-04-13 03:25:10|14042.4|14040.4|14042|14040|14042.5|14040.5|14041.9|14039.9|3
1649820320000|2022-04-13 03:25:20|14041.9|14039.9|14040.5|14038.5|14041.9|14039.9|14040.5|14038.5|10
1649820330000|2022-04-13 03:25:30|14040.4|14038.4|14039.9|14037.9|14040.4|14038.4|14039.9|14037.9|7
1649820340000|2022-04-13 03:25:40|14039.7|14037.7|14039.9|14037.9|14040.1|14038.1|14039.4|14037.4|7
1649820350000|2022-04-13 03:25:50|14040.1|14038.1|14039.9|14037.9|14040.1|14038.1|14039.6|14037.6|1
1649820360000|2022-04-13 03:26:00|14039.7|14037.7|14039.4|14037.4|14039.9|14037.9|14039.1|14037.1|8
1649820370000|2022-04-13 03:26:10|14039.5|14037.5|14039.9|14037.9|14040|14038|14039.5|14037.5|2
1649820380000|2022-04-13 03:26:20|14040|14038|14039.9|14037.9|14040|14038|14039.6|14037.6|3
1649820390000|2022-04-13 03:26:30|14039.7|14037.7|14040.4|14038.4|14040.5|14038.5|14039.7|14037.7|4
1649820400000|2022-04-13 03:26:40|14040.2|14038.2|14040.4|14038.4|14040.5|14038.5|14039.6|14037.6|5
1649820410000|2022-04-13 03:26:50|14040.2|14038.2|14040.1|14038.1|14041|14039|14040.1|14038.1|10
1649820420000|2022-04-13 03:27:00|14040.2|14038.2|14039.7|14037.7|14040.4|14038.4|14039.7|14037.7|3
1649820430000|2022-04-13 03:27:10|14039.9|14037.9|14039.9|14037.9|14040|14038|14039.9|14037.9|1
1649820440000|2022-04-13 03:27:20|14040|14038|14040|14038|14040.1|14038.1|14039.7|14037.7|4
1649820450000|2022-04-13 03:27:30|14040.4|14038.4|14041.1|14039.1|14041.2|14039.2|14040.4|14038.4|7
1649820460000|2022-04-13 03:27:40|14041|14039|14041.1|14039.1|14041.4|14039.4|14040.7|14038.7|4
1649820470000|2022-04-13 03:27:50|14041|14039|14041.4|14039.4|14041.4|14039.4|14040.9|14038.9|2
1649820480000|2022-04-13 03:28:00|14041.5|14039.5|14042|14040|14042.2|14040.2|14041.4|14039.4|8
1649820490000|2022-04-13 03:28:10|14042.1|14040.1|14043.1|14041.1|14043.1|14041.1|14041.7|14039.7|5
1649820500000|2022-04-13 03:28:20|14043.2|14041.2|14043|14041|14043.2|14041.2|14042.6|14040.6|5
1649820510000|2022-04-13 03:28:30|14042.9|14040.9|14041.6|14039.6|14043.1|14041.1|14041.5|14039.5|6
1649820520000|2022-04-13 03:28:40|14041.5|14039.5|14042.2|14040.2|14042.2|14040.2|14041.5|14039.5|1
1649820530000|2022-04-13 03:28:50|14042.5|14040.5|14042.6|14040.6|14042.6|14040.6|14042.4|14040.4|4
1649820540000|2022-04-13 03:29:00|14042.7|14040.7|14043.7|14041.7|14044|14042|14042.7|14040.7|4
1649820550000|2022-04-13 03:29:10|14043.9|14041.9|14043.9|14041.9|14044.5|14042.5|14043.7|14041.7|5
1649820560000|2022-04-13 03:29:20|14044.1|14042.1|14043.7|14041.7|14044.1|14042.1|14043.4|14041.4|7
1649820570000|2022-04-13 03:29:30|14043.6|14041.6|14044.4|14042.4|14044.4|14042.4|14043.5|14041.5|2
1649820580000|2022-04-13 03:29:40|14044.5|14042.5|14044.1|14042.1|14044.5|14042.5|14044.1|14042.1|4
1649820590000|2022-04-13 03:29:50|14044.2|14042.2|14044.5|14042.5|14044.5|14042.5|14044.1|14042.1|6
1649820600000|2022-04-13 03:30:00|14044.9|14042.9|14043.2|14041.2|14045.6|14043.6|14042.2|14040.2|26
1649820610000|2022-04-13 03:30:10|14043.5|14041.5|14043.5|14041.5|14043.6|14041.6|14043.1|14041.1|6
1649820620000|2022-04-13 03:30:20|14043.6|14041.6|14044.6|14042.6|14045.1|14043.1|14043.6|14041.6|5
1649820630000|2022-04-13 03:30:30|14044.7|14042.7|14045.1|14043.1|14045.2|14043.2|14044.6|14042.6|6
1649820640000|2022-04-13 03:30:40|14045|14043|14046.5|14044.5|14046.9|14044.9|14045|14043|56
1649820650000|2022-04-13 03:30:50|14046.9|14044.9|14045.4|14043.4|14046.9|14044.9|14045.2|14043.2|17
1649820660000|2022-04-13 03:31:00|14045.5|14043.5|14044.6|14042.6|14046.1|14044.1|14044.6|14042.6|8
1649820670000|2022-04-13 03:31:10|14044.7|14042.7|14043.6|14041.6|14044.9|14042.9|14043.6|14041.6|7
1649820680000|2022-04-13 03:31:20|14043.4|14041.4|14041.9|14039.9|14043.9|14041.9|14041.9|14039.9|22
1649820690000|2022-04-13 03:31:30|14042|14040|14042|14040|14042.4|14040.4|14041.9|14039.9|12
1649820700000|2022-04-13 03:31:40|14041.9|14039.9|14040.7|14038.7|14042|14040|14040.6|14038.6|18
1649820710000|2022-04-13 03:31:50|14040.9|14038.9|14041.5|14039.5|14041.6|14039.6|14040.6|14038.6|15
1649820720000|2022-04-13 03:32:00|14041.6|14039.6|14040.9|14038.9|14041.7|14039.7|14040.6|14038.6|4
1649820730000|2022-04-13 03:32:10|14041|14039|14041.6|14039.6|14041.6|14039.6|14040.6|14038.6|1
1649820740000|2022-04-13 03:32:20|14041.7|14039.7|14041.5|14039.5|14042.1|14040.1|14041.4|14039.4|8
1649820750000|2022-04-13 03:32:30|14041.6|14039.6|14041.2|14039.2|14041.7|14039.7|14041|14039|1
1649820760000|2022-04-13 03:32:40|14041.1|14039.1|14041.7|14039.7|14041.9|14039.9|14041.1|14039.1|5
1649820770000|2022-04-13 03:32:50|14041.9|14039.9|14041.2|14039.2|14041.9|14039.9|14040.9|14038.9|5
1649820780000|2022-04-13 03:33:00|14041.4|14039.4|14040.9|14038.9|14041.4|14039.4|14040.7|14038.7|0
1649820790000|2022-04-13 03:33:10|14040.6|14038.6|14040.1|14038.1|14040.6|14038.6|14039.9|14037.9|16
1649820800000|2022-04-13 03:33:20|14040|14038|14040.2|14038.2|14040.6|14038.6|14040|14038|3
1649820810000|2022-04-13 03:33:30|14040.4|14038.4|14040.1|14038.1|14040.6|14038.6|14040.1|14038.1|3
1649820820000|2022-04-13 03:33:40|14040|14038|14039.4|14037.4|14040|14038|14039.1|14037.1|9
1649820830000|2022-04-13 03:33:50|14039.2|14037.2|14039.9|14037.9|14040.5|14038.5|14039|14037|15
1649820840000|2022-04-13 03:34:00|14040.2|14038.2|14040|14038|14040.2|14038.2|14040|14038|0
1649820850000|2022-04-13 03:34:10|14040.1|14038.1|14040.4|14038.4|14040.7|14038.7|14040.1|14038.1|4
1649820860000|2022-04-13 03:34:20|14040.2|14038.2|14040|14038|14040.4|14038.4|14039.7|14037.7|3
1649820870000|2022-04-13 03:34:30|14039.9|14037.9|14039.7|14037.7|14039.9|14037.9|14039.7|14037.7|0
1649820880000|2022-04-13 03:34:40|14039.9|14037.9|14034|14032|14039.9|14037.9|14032.7|14030.7|253
1649820890000|2022-04-13 03:34:50|14033.9|14031.9|14036.6|14034.6|14037|14035|14033.9|14031.9|24
1649820900000|2022-04-13 03:35:00|14036.5|14034.5|14035.9|14033.9|14036.9|14034.9|14035.6|14033.6|32
1649820910000|2022-04-13 03:35:10|14035.6|14033.6|14035.6|14033.6|14036|14034|14035.6|14033.6|4
1649820920000|2022-04-13 03:35:20|14035.7|14033.7|14035.6|14033.6|14035.9|14033.9|14035.4|14033.4|4
1649820930000|2022-04-13 03:35:30|14035.5|14033.5|14036.4|14034.4|14036.7|14034.7|14035.2|14033.2|7
1649820940000|2022-04-13 03:35:40|14036.5|14034.5|14037|14035|14037|14035|14036.5|14034.5|1
1649820950000|2022-04-13 03:35:50|14037.4|14035.4|14037.1|14035.1|14037.4|14035.4|14037.1|14035.1|8
1649820960000|2022-04-13 03:36:00|14037.2|14035.2|14036.5|14034.5|14037.4|14035.4|14036.5|14034.5|1
1649820970000|2022-04-13 03:36:10|14036.4|14034.4|14037.1|14035.1|14037.1|14035.1|14036.4|14034.4|4
1649820980000|2022-04-13 03:36:20|14037.2|14035.2|14036.6|14034.6|14037.2|14035.2|14036.1|14034.1|5
1649820990000|2022-04-13 03:36:30|14036.5|14034.5|14036.2|14034.2|14036.5|14034.5|14035.7|14033.7|5
1649821000000|2022-04-13 03:36:40|14036|14034|14036.2|14034.2|14036.2|14034.2|14036|14034|1
1649821010000|2022-04-13 03:36:50|14036.1|14034.1|14036.4|14034.4|14036.4|14034.4|14036.1|14034.1|6
1649821020000|2022-04-13 03:37:00|14036.5|14034.5|14036.1|14034.1|14036.9|14034.9|14035.9|14033.9|8
1649821030000|2022-04-13 03:37:10|14036.2|14034.2|14036|14034|14036.2|14034.2|14036|14034|1
1649821040000|2022-04-13 03:37:20|14035.9|14033.9|14037.4|14035.4|14037.4|14035.4|14035.5|14033.5|9
1649821050000|2022-04-13 03:37:30|14037.5|14035.5|14037.6|14035.6|14037.9|14035.9|14037.4|14035.4|4
1649821060000|2022-04-13 03:37:40|14037.5|14035.5|14037.7|14035.7|14037.9|14035.9|14037.2|14035.2|10
1649821070000|2022-04-13 03:37:50|14037.9|14035.9|14038.6|14036.6|14038.7|14036.7|14037.9|14035.9|0
1649821080000|2022-04-13 03:38:00|14038.7|14036.7|14040|14038|14040|14038|14038.6|14036.6|6
1649821090000|2022-04-13 03:38:10|14040.1|14038.1|14040.4|14038.4|14040.6|14038.6|14039.2|14037.2|9
1649821100000|2022-04-13 03:38:20|14040.5|14038.5|14039.7|14037.7|14040.5|14038.5|14039.6|14037.6|7
1649821110000|2022-04-13 03:38:30|14039.6|14037.6|14039.6|14037.6|14039.6|14037.6|14039.6|14037.6|0
1649821120000|2022-04-13 03:38:40|14039.5|14037.5|14039.7|14037.7|14039.7|14037.7|14038.9|14036.9|5
1649821130000|2022-04-13 03:38:50|14039.2|14037.2|14039.6|14037.6|14039.6|14037.6|14039.2|14037.2|3
1649821140000|2022-04-13 03:39:00|14039.7|14037.7|14039.5|14037.5|14039.9|14037.9|14039.2|14037.2|5
1649821150000|2022-04-13 03:39:10|14039.7|14037.7|14039.9|14037.9|14039.9|14037.9|14039.4|14037.4|2
1649821160000|2022-04-13 03:39:20|14039.7|14037.7|14039.4|14037.4|14039.9|14037.9|14039|14037|6
1649821170000|2022-04-13 03:39:30|14039.1|14037.1|14039.1|14037.1|14039.9|14037.9|14039.1|14037.1|8
1649821180000|2022-04-13 03:39:40|14039.2|14037.2|14039.6|14037.6|14039.7|14037.7|14039.2|14037.2|2
1649821190000|2022-04-13 03:39:50|14039.5|14037.5|14039.7|14037.7|14039.9|14037.9|14039.4|14037.4|0
1649821200000|2022-04-13 03:40:00|14039.9|14037.9|14039.9|14037.9|14040|14038|14039.6|14037.6|2
1649821210000|2022-04-13 03:40:10|14040|14038|14039.9|14037.9|14040|14038|14039.9|14037.9|0
1649821220000|2022-04-13 03:40:20|14040|14038|14040.6|14038.6|14041.1|14039.1|14039.9|14037.9|7
1649821230000|2022-04-13 03:40:30|14040.7|14038.7|14040.9|14038.9|14041|14039|14039.2|14037.2|8
1649821240000|2022-04-13 03:40:40|14041.2|14039.2|14041.7|14039.7|14041.7|14039.7|14041|14039|2
1649821250000|2022-04-13 03:40:50|14041.6|14039.6|14040.7|14038.7|14041.7|14039.7|14040.6|14038.6|2
1649821260000|2022-04-13 03:41:00|14040.9|14038.9|14039.5|14037.5|14040.9|14038.9|14039|14037|5
1649821270000|2022-04-13 03:41:10|14039.4|14037.4|14040|14038|14040.1|14038.1|14039.1|14037.1|1
1649821280000|2022-04-13 03:41:20|14039.9|14037.9|14040.1|14038.1|14040.6|14038.6|14039.9|14037.9|4
1649821290000|2022-04-13 03:41:30|14040|14038|14039.5|14037.5|14040.1|14038.1|14039.5|14037.5|3
1649821300000|2022-04-13 03:41:40|14039.6|14037.6|14040.2|14038.2|14040.4|14038.4|14039.6|14037.6|2
1649821310000|2022-04-13 03:41:50|14040.1|14038.1|14039.9|14037.9|14040.1|14038.1|14039.7|14037.7|2
1649821320000|2022-04-13 03:42:00|14040.2|14038.2|14040|14038|14040.7|14038.7|14040|14038|2
1649821330000|2022-04-13 03:42:10|14039.9|14037.9|14039.1|14037.1|14039.9|14037.9|14039.1|14037.1|1
1649821340000|2022-04-13 03:42:20|14039.2|14037.2|14038.7|14036.7|14039.2|14037.2|14038.6|14036.6|5
1649821350000|2022-04-13 03:42:30|14038.9|14036.9|14038|14036|14038.9|14036.9|14037.9|14035.9|3
1649821360000|2022-04-13 03:42:40|14037.6|14035.6|14037.4|14035.4|14038.9|14036.9|14037|14035|66
1649821370000|2022-04-13 03:42:50|14037.5|14035.5|14037.5|14035.5|14038|14036|14037.1|14035.1|3
1649821380000|2022-04-13 03:43:00|14037.6|14035.6|14036.7|14034.7|14037.6|14035.6|14036.5|14034.5|5
1649821390000|2022-04-13 03:43:10|14036.9|14034.9|14036.9|14034.9|14036.9|14034.9|14036.6|14034.6|3
1649821400000|2022-04-13 03:43:20|14036.7|14034.7|14036.6|14034.6|14037.5|14035.5|14036.6|14034.6|4
1649821410000|2022-04-13 03:43:30|14036.7|14034.7|14036.9|14034.9|14036.9|14034.9|14036.4|14034.4|2
1649821420000|2022-04-13 03:43:40|14037|14035|14036.7|14034.7|14037|14035|14036.7|14034.7|2
1649821430000|2022-04-13 03:43:50|14036.9|14034.9|14036.5|14034.5|14036.9|14034.9|14036.4|14034.4|2
1649821440000|2022-04-13 03:44:00|14036.6|14034.6|14036.5|14034.5|14036.9|14034.9|14036.4|14034.4|2
1649821450000|2022-04-13 03:44:10|14036.6|14034.6|14036.1|14034.1|14036.6|14034.6|14035.9|14033.9|7
1649821460000|2022-04-13 03:44:20|14036.6|14034.6|14035.9|14033.9|14036.9|14034.9|14035.9|14033.9|3
1649821470000|2022-04-13 03:44:30|14036|14034|14035.7|14033.7|14036.1|14034.1|14035.7|14033.7|1
1649821480000|2022-04-13 03:44:40|14035.9|14033.9|14035.6|14033.6|14035.9|14033.9|14035.1|14033.1|7
1649821490000|2022-04-13 03:44:50|14035.4|14033.4|14036|14034|14036.2|14034.2|14035.4|14033.4|5
1649821500000|2022-04-13 03:45:00|14036.1|14034.1|14035.6|14033.6|14036.2|14034.2|14035.5|14033.5|3
1649821510000|2022-04-13 03:45:10|14035.4|14033.4|14035.7|14033.7|14035.9|14033.9|14035.2|14033.2|4
1649821520000|2022-04-13 03:45:20|14035.6|14033.6|14035.1|14033.1|14035.7|14033.7|14035|14033|39
1649821530000|2022-04-13 03:45:30|14035.2|14033.2|14036.1|14034.1|14036.5|14034.5|14035.2|14033.2|5
1649821540000|2022-04-13 03:45:40|14036|14034|14036.5|14034.5|14036.6|14034.6|14035.9|14033.9|6
1649821550000|2022-04-13 03:45:50|14036.6|14034.6|14036.7|14034.7|14036.7|14034.7|14036.5|14034.5|0
1649821560000|2022-04-13 03:46:00|14036.5|14034.5|14037|14035|14037|14035|14036.1|14034.1|5
1649821570000|2022-04-13 03:46:10|14036.9|14034.9|14037.4|14035.4|14037.9|14035.9|14036.7|14034.7|5
1649821580000|2022-04-13 03:46:20|14037.5|14035.5|14037.2|14035.2|14037.5|14035.5|14037.1|14035.1|1
1649821590000|2022-04-13 03:46:30|14037.4|14035.4|14036.6|14034.6|14037.4|14035.4|14036.6|14034.6|3
1649821600000|2022-04-13 03:46:40|14036.7|14034.7|14036.6|14034.6|14036.9|14034.9|14036.5|14034.5|5
1649821610000|2022-04-13 03:46:50|14036.7|14034.7|14036.7|14034.7|14037.1|14035.1|14036.6|14034.6|2
1649821620000|2022-04-13 03:47:00|14036.9|14034.9|14036.9|14034.9|14036.9|14034.9|14036.6|14034.6|1
1649821630000|2022-04-13 03:47:10|14036.7|14034.7|14036.9|14034.9|14036.9|14034.9|14036.7|14034.7|0
1649821640000|2022-04-13 03:47:20|14037.2|14035.2|14037.2|14035.2|14037.2|14035.2|14037.1|14035.1|1
1649821650000|2022-04-13 03:47:30|14037.4|14035.4|14036.9|14034.9|14038.2|14036.2|14036.9|14034.9|9
1649821660000|2022-04-13 03:47:40|14037|14035|14036.9|14034.9|14037.2|14035.2|14036.7|14034.7|1
1649821680000|2022-04-13 03:48:00|14037|14035|14036.5|14034.5|14037|14035|14036.5|14034.5|1
1649821690000|2022-04-13 03:48:10|14036.6|14034.6|14036.5|14034.5|14036.6|14034.6|14036.1|14034.1|1
1649821700000|2022-04-13 03:48:20|14036.4|14034.4|14035.6|14033.6|14036.4|14034.4|14035.5|14033.5|3
1649821710000|2022-04-13 03:48:30|14035.5|14033.5|14035.4|14033.4|14035.5|14033.5|14035.4|14033.4|1
1649821720000|2022-04-13 03:48:40|14035.1|14033.1|14035|14033|14035.1|14033.1|14033.7|14031.7|8
1649821730000|2022-04-13 03:48:50|14034.9|14032.9|14035.1|14033.1|14035.5|14033.5|14034.1|14032.1|5
1649821740000|2022-04-13 03:49:00|14035|14033|14035.6|14033.6|14035.7|14033.7|14035|14033|1
1649821750000|2022-04-13 03:49:10|14035.7|14033.7|14035.5|14033.5|14036.2|14034.2|14034.9|14032.9|1
1649821760000|2022-04-13 03:49:20|14035.6|14033.6|14035.2|14033.2|14035.6|14033.6|14034.7|14032.7|4
1649821770000|2022-04-13 03:49:30|14035.4|14033.4|14035.9|14033.9|14036.2|14034.2|14035.1|14033.1|2
1649821780000|2022-04-13 03:49:40|14036|14034|14036.1|14034.1|14036.4|14034.4|14035.9|14033.9|5
1649821790000|2022-04-13 03:49:50|14036|14034|14036.7|14034.7|14036.7|14034.7|14036|14034|4
1649821800000|2022-04-13 03:50:00|14036.5|14034.5|14036.7|14034.7|14037|14035|14036.5|14034.5|5
1649821810000|2022-04-13 03:50:10|14036.6|14034.6|14036.6|14034.6|14036.9|14034.9|14036.6|14034.6|0
1649821820000|2022-04-13 03:50:20|14036.7|14034.7|14035|14033|14036.7|14034.7|14035|14033|5
1649821830000|2022-04-13 03:50:30|14035.1|14033.1|14034.7|14032.7|14035.2|14033.2|14034.6|14032.6|8
1649821840000|2022-04-13 03:50:40|14034.6|14032.6|14034.6|14032.6|14034.7|14032.7|14034.6|14032.6|0
1649821850000|2022-04-13 03:50:50|14034.5|14032.5|14035.2|14033.2|14035.5|14033.5|14034.5|14032.5|7
1649821860000|2022-04-13 03:51:00|14035|14033|14035.5|14033.5|14035.7|14033.7|14035|14033|4
1649821870000|2022-04-13 03:51:10|14035.6|14033.6|14035.5|14033.5|14035.6|14033.6|14035.1|14033.1|1
1649821880000|2022-04-13 03:51:20|14035.6|14033.6|14035.5|14033.5|14035.6|14033.6|14035.4|14033.4|0
1649821890000|2022-04-13 03:51:30|14035.6|14033.6|14035|14033|14035.7|14033.7|14034.9|14032.9|2
1649821900000|2022-04-13 03:51:40|14034.9|14032.9|14034.9|14032.9|14035.2|14033.2|14034.7|14032.7|1
1649821910000|2022-04-13 03:51:50|14035|14033|14035.2|14033.2|14035.6|14033.6|14034.9|14032.9|6
1649821920000|2022-04-13 03:52:00|14035.4|14033.4|14035.2|14033.2|14035.5|14033.5|14035.1|14033.1|0
1649821930000|2022-04-13 03:52:10|14035.1|14033.1|14035.4|14033.4|14035.5|14033.5|14035.1|14033.1|0
1649821940000|2022-04-13 03:52:20|14035.5|14033.5|14034.9|14032.9|14035.9|14033.9|14034.9|14032.9|15
1649821950000|2022-04-13 03:52:30|14035|14033|14036.5|14034.5|14036.5|14034.5|14035|14033|10
1649821960000|2022-04-13 03:52:40|14036.4|14034.4|14037.2|14035.2|14037.2|14035.2|14036.4|14034.4|10
1649821970000|2022-04-13 03:52:50|14037.1|14035.1|14037.7|14035.7|14037.7|14035.7|14037|14035|3
1649821980000|2022-04-13 03:53:00|14037.6|14035.6|14037.4|14035.4|14037.6|14035.6|14036.9|14034.9|1
1649821990000|2022-04-13 03:53:10|14037.5|14035.5|14037.6|14035.6|14037.7|14035.7|14037.5|14035.5|0
1649822000000|2022-04-13 03:53:20|14037.7|14035.7|14037.4|14035.4|14038|14036|14037|14035|5
1649822010000|2022-04-13 03:53:30|14037.2|14035.2|14037|14035|14037.4|14035.4|14036.6|14034.6|3
1649822020000|2022-04-13 03:53:40|14037.4|14035.4|14037.9|14035.9|14037.9|14035.9|14037.4|14035.4|1
1649822030000|2022-04-13 03:53:50|14038|14036|14038|14036|14038.4|14036.4|14037.9|14035.9|6
1649822040000|2022-04-13 03:54:00|14037.9|14035.9|14037.6|14035.6|14037.9|14035.9|14037.2|14035.2|7
1649822050000|2022-04-13 03:54:10|14037.7|14035.7|14037.9|14035.9|14038|14036|14037.7|14035.7|2
1649822060000|2022-04-13 03:54:20|14038|14036|14038.1|14036.1|14038.1|14036.1|14038|14036|0
1649822070000|2022-04-13 03:54:30|14038|14036|14038.7|14036.7|14038.7|14036.7|14038|14036|6
1649822080000|2022-04-13 03:54:40|14038.9|14036.9|14038.7|14036.7|14039|14037|14038.7|14036.7|8
1649822090000|2022-04-13 03:54:50|14038.9|14036.9|14037.4|14035.4|14038.9|14036.9|14037.4|14035.4|5
1649822100000|2022-04-13 03:55:00|14037.2|14035.2|14036.7|14034.7|14037.4|14035.4|14036.7|14034.7|1
1649822110000|2022-04-13 03:55:10|14036.9|14034.9|14037|14035|14037|14035|14036.9|14034.9|1
1649822120000|2022-04-13 03:55:20|14037.1|14035.1|14037|14035|14037.1|14035.1|14036.6|14034.6|2
1649822130000|2022-04-13 03:55:30|14036.9|14034.9|14037|14035|14037|14035|14036.9|14034.9|0
1649822140000|2022-04-13 03:55:40|14036.9|14034.9|14036.9|14034.9|14036.9|14034.9|14036.6|14034.6|7
1649822150000|2022-04-13 03:55:50|14037|14035|14035.1|14033.1|14037|14035|14034.9|14032.9|26
1649822160000|2022-04-13 03:56:00|14035.5|14033.5|14035.4|14033.4|14035.5|14033.5|14035.1|14033.1|4
1649822170000|2022-04-13 03:56:10|14035.6|14033.6|14035.5|14033.5|14035.7|14033.7|14035.5|14033.5|3
1649822180000|2022-04-13 03:56:20|14035.6|14033.6|14035.5|14033.5|14036.2|14034.2|14035.4|14033.4|1
1649822190000|2022-04-13 03:56:30|14035.6|14033.6|14035.5|14033.5|14035.7|14033.7|14035.4|14033.4|0
1649822200000|2022-04-13 03:56:40|14035.6|14033.6|14035.4|14033.4|14035.6|14033.6|14035.4|14033.4|0
1649822210000|2022-04-13 03:56:50|14035.2|14033.2|14035.1|14033.1|14035.5|14033.5|14034.5|14032.5|8
1649822220000|2022-04-13 03:57:00|14035.2|14033.2|14035.7|14033.7|14035.9|14033.9|14035.2|14033.2|3
1649822230000|2022-04-13 03:57:10|14035.9|14033.9|14035.6|14033.6|14036|14034|14035.6|14033.6|2
1649822240000|2022-04-13 03:57:20|14035.9|14033.9|14036.1|14034.1|14036.1|14034.1|14035.6|14033.6|2
1649822250000|2022-04-13 03:57:30|14036.5|14034.5|14036.9|14034.9|14036.9|14034.9|14036.5|14034.5|5
1649822260000|2022-04-13 03:57:40|14036.7|14034.7|14036|14034|14036.7|14034.7|14036|14034|4
1649822270000|2022-04-13 03:57:50|14035.9|14033.9|14036|14034|14036.5|14034.5|14035.9|14033.9|0
1649822280000|2022-04-13 03:58:00|14036.1|14034.1|14036.7|14034.7|14036.9|14034.9|14036|14034|1
1649822290000|2022-04-13 03:58:10|14036.9|14034.9|14036.6|14034.6|14036.9|14034.9|14036.5|14034.5|3
1649822300000|2022-04-13 03:58:20|14036.7|14034.7|14036.9|14034.9|14036.9|14034.9|14036.6|14034.6|0
1649822310000|2022-04-13 03:58:30|14036.7|14034.7|14036.7|14034.7|14036.9|14034.9|14036.7|14034.7|1
1649822320000|2022-04-13 03:58:40|14036.9|14034.9|14036.7|14034.7|14036.9|14034.9|14036.7|14034.7|1
1649822330000|2022-04-13 03:58:50|14036.6|14034.6|14036.6|14034.6|14036.7|14034.7|14036.6|14034.6|0
1649822340000|2022-04-13 03:59:00|14036.7|14034.7|14036.7|14034.7|14036.9|14034.9|14036.5|14034.5|4
1649822350000|2022-04-13 03:59:10|14036.6|14034.6|14036.9|14034.9|14037|14035|14036.5|14034.5|3
1649822360000|2022-04-13 03:59:20|14037.1|14035.1|14037|14035|14037.1|14035.1|14036.7|14034.7|2
1649822370000|2022-04-13 03:59:30|14037.1|14035.1|14037|14035|14037.1|14035.1|14036.9|14034.9|6
1649822380000|2022-04-13 03:59:40|14036.9|14034.9|14037|14035|14037|14035|14036.7|14034.7|0
1649822390000|2022-04-13 03:59:50|14036.9|14034.9|14036.9|14034.9|14037|14035|14036.6|14034.6|2
1649822400000|2022-04-13 04:00:00|14037|14035|14037.7|14035.7|14037.9|14035.9|14036.9|14034.9|1
1649822410000|2022-04-13 04:00:10|14037.6|14035.6|14037.5|14035.5|14037.9|14035.9|14037.5|14035.5|1
1649822420000|2022-04-13 04:00:20|14037.6|14035.6|14037.5|14035.5|14037.9|14035.9|14037.5|14035.5|3
1649822430000|2022-04-13 04:00:30|14037.6|14035.6|14038.4|14036.4|14038.5|14036.5|14037.4|14035.4|8
1649822440000|2022-04-13 04:00:40|14038.2|14036.2|14038.1|14036.1|14038.4|14036.4|14037.7|14035.7|1
1649822450000|2022-04-13 04:00:50|14038|14036|14038.5|14036.5|14038.9|14036.9|14038|14036|4
1649822460000|2022-04-13 04:01:00|14038.4|14036.4|14038.5|14036.5|14038.6|14036.6|14038.4|14036.4|1
1649822470000|2022-04-13 04:01:10|14038.4|14036.4|14038.5|14036.5|14038.6|14036.6|14038.4|14036.4|2
1649822480000|2022-04-13 04:01:20|14038.4|14036.4|14038.9|14036.9|14038.9|14036.9|14038.4|14036.4|2
1649822490000|2022-04-13 04:01:30|14039|14037|14037.2|14035.2|14039|14037|14036.9|14034.9|11
1649822500000|2022-04-13 04:01:40|14037.4|14035.4|14038|14036|14038.5|14036.5|14037.2|14035.2|2
1649822510000|2022-04-13 04:01:50|14038.1|14036.1|14038.7|14036.7|14038.9|14036.9|14038.1|14036.1|4
1649822520000|2022-04-13 04:02:00|14038.9|14036.9|14039.4|14037.4|14039.7|14037.7|14038.9|14036.9|5
1649822530000|2022-04-13 04:02:10|14039.2|14037.2|14039.1|14037.1|14039.4|14037.4|14038.9|14036.9|1
1649822540000|2022-04-13 04:02:20|14039|14037|14037.2|14035.2|14039|14037|14037.2|14035.2|16
1649822550000|2022-04-13 04:02:30|14037.4|14035.4|14037.9|14035.9|14037.9|14035.9|14037.4|14035.4|0
1649822560000|2022-04-13 04:02:40|14037.5|14035.5|14037.7|14035.7|14037.7|14035.7|14037.4|14035.4|2
1649822570000|2022-04-13 04:02:50|14037.6|14035.6|14037|14035|14037.7|14035.7|14036.7|14034.7|4
1649822580000|2022-04-13 04:03:00|14036.9|14034.9|14036.9|14034.9|14037|14035|14036.9|14034.9|0
1649822590000|2022-04-13 04:03:10|14036.7|14034.7|14035|14033|14036.9|14034.9|14035|14033|20
1649822600000|2022-04-13 04:03:20|14034.4|14032.4|14034.2|14032.2|14035.6|14033.6|14034|14032|17
1649822610000|2022-04-13 04:03:30|14034.4|14032.4|14033.1|14031.1|14034.5|14032.5|14033.1|14031.1|16
1649822620000|2022-04-13 04:03:40|14033|14031|14032.9|14030.9|14033.1|14031.1|14032.9|14030.9|7
1649822630000|2022-04-13 04:03:50|14033|14031|14033|14031|14033.1|14031.1|14032.7|14030.7|1
1649822640000|2022-04-13 04:04:00|14032.9|14030.9|14034|14032|14034.2|14032.2|14032.6|14030.6|12
1649822650000|2022-04-13 04:04:10|14033.6|14031.6|14033.1|14031.1|14033.6|14031.6|14032.9|14030.9|12
1649822660000|2022-04-13 04:04:20|14033.4|14031.4|14033.4|14031.4|14034.4|14032.4|14033.2|14031.2|16
1649822670000|2022-04-13 04:04:30|14033.5|14031.5|14033.5|14031.5|14034.1|14032.1|14033.4|14031.4|5
1649822680000|2022-04-13 04:04:40|14033.6|14031.6|14033.7|14031.7|14033.9|14031.9|14033.4|14031.4|2
1649822690000|2022-04-13 04:04:50|14033.6|14031.6|14033.2|14031.2|14033.6|14031.6|14033.1|14031.1|2
1649822700000|2022-04-13 04:05:00|14033.4|14031.4|14033.9|14031.9|14033.9|14031.9|14033.2|14031.2|0
1649822710000|2022-04-13 04:05:10|14034|14032|14035.9|14033.9|14036|14034|14034|14032|10
1649822720000|2022-04-13 04:05:20|14036|14034|14035.1|14033.1|14036|14034|14035.1|14033.1|3
1649822730000|2022-04-13 04:05:30|14035.2|14033.2|14035.1|14033.1|14035.4|14033.4|14035.1|14033.1|2
1649822740000|2022-04-13 04:05:40|14035.2|14033.2|14035.6|14033.6|14035.9|14033.9|14035.2|14033.2|3
1649822750000|2022-04-13 04:05:50|14036|14034|14036|14034|14036|14034|14035.7|14033.7|7
1649822760000|2022-04-13 04:06:00|14035.9|14033.9|14035.6|14033.6|14035.9|14033.9|14035.6|14033.6|4
1649822770000|2022-04-13 04:06:10|14035.7|14033.7|14035.9|14033.9|14036.4|14034.4|14035.6|14033.6|3
1649822780000|2022-04-13 04:06:20|14036.1|14034.1|14036|14034|14036.1|14034.1|14035.9|14033.9|6
1649822800000|2022-04-13 04:06:40|14036.1|14034.1|14036.6|14034.6|14036.7|14034.7|14036.1|14034.1|4
1649822810000|2022-04-13 04:06:50|14036.7|14034.7|14036.9|14034.9|14036.9|14034.9|14036.7|14034.7|0
1649822820000|2022-04-13 04:07:00|14037|14035|14037.6|14035.6|14037.6|14035.6|14036.9|14034.9|6
1649822830000|2022-04-13 04:07:10|14037.5|14035.5|14037.6|14035.6|14037.6|14035.6|14037.5|14035.5|0
1649822840000|2022-04-13 04:07:20|14037.5|14035.5|14037.5|14035.5|14037.6|14035.6|14037.4|14035.4|1
1649822850000|2022-04-13 04:07:30|14037.6|14035.6|14036.9|14034.9|14037.6|14035.6|14036.7|14034.7|6
1649822860000|2022-04-13 04:07:40|14036.7|14034.7|14036.6|14034.6|14036.9|14034.9|14036.6|14034.6|1
1649822870000|2022-04-13 04:07:50|14036.5|14034.5|14036.1|14034.1|14036.5|14034.5|14036.1|14034.1|1
1649822880000|2022-04-13 04:08:00|14036.2|14034.2|14035.9|14033.9|14036.6|14034.6|14035.9|14033.9|2
1649822890000|2022-04-13 04:08:10|14036|14034|14036|14034|14036|14034|14035.9|14033.9|0
1649822900000|2022-04-13 04:08:20|14035.9|14033.9|14036.4|14034.4|14036.4|14034.4|14035.9|14033.9|5
1649822910000|2022-04-13 04:08:30|14036.5|14034.5|14036.5|14034.5|14036.6|14034.6|14036.1|14034.1|0
1649822920000|2022-04-13 04:08:40|14036.6|14034.6|14036.5|14034.5|14037|14035|14036.4|14034.4|2
1649822930000|2022-04-13 04:08:50|14036.4|14034.4|14036.5|14034.5|14036.6|14034.6|14036.1|14034.1|0
1649822940000|2022-04-13 04:09:00|14036.4|14034.4|14036.5|14034.5|14036.6|14034.6|14036.2|14034.2|0
1649822950000|2022-04-13 04:09:10|14036.6|14034.6|14035.9|14033.9|14036.6|14034.6|14035.9|14033.9|0
1649822960000|2022-04-13 04:09:20|14036|14034|14037.1|14035.1|14037.1|14035.1|14036|14034|1
1649822970000|2022-04-13 04:09:30|14037|14035|14037.5|14035.5|14038|14036|14037|14035|8
1649822980000|2022-04-13 04:09:40|14037.7|14035.7|14037.1|14035.1|14038.2|14036.2|14037.1|14035.1|9
1649822990000|2022-04-13 04:09:50|14037.2|14035.2|14037.4|14035.4|14037.5|14035.5|14037|14035|3
1649823000000|2022-04-13 04:10:00|14037|14035|14036.7|14034.7|14037.1|14035.1|14035.9|14033.9|9
1649823010000|2022-04-13 04:10:10|14036.6|14034.6|14036.6|14034.6|14036.6|14034.6|14035.7|14033.7|1
1649823020000|2022-04-13 04:10:20|14036.7|14034.7|14036.5|14034.5|14036.9|14034.9|14036.5|14034.5|1
1649823030000|2022-04-13 04:10:30|14036.6|14034.6|14036.9|14034.9|14036.9|14034.9|14036.6|14034.6|0
1649823040000|2022-04-13 04:10:40|14036.7|14034.7|14036|14034|14037|14035|14036|14034|2
1649823050000|2022-04-13 04:10:50|14036.1|14034.1|14036.5|14034.5|14036.5|14034.5|14036.1|14034.1|0
1649823060000|2022-04-13 04:11:00|14036.6|14034.6|14036.4|14034.4|14036.7|14034.7|14036.2|14034.2|0
1649823070000|2022-04-13 04:11:10|14036.5|14034.5|14036.7|14034.7|14036.7|14034.7|14036.5|14034.5|0
1649823080000|2022-04-13 04:11:20|14036.6|14034.6|14036.9|14034.9|14037.1|14035.1|14036.6|14034.6|0
1649823090000|2022-04-13 04:11:30|14037|14035|14037|14035|14037.1|14035.1|14036.9|14034.9|0
1649823100000|2022-04-13 04:11:40|14036.9|14034.9|14037.1|14035.1|14037.1|14035.1|14036.6|14034.6|0
1649823110000|2022-04-13 04:11:50|14037.2|14035.2|14037.1|14035.1|14037.2|14035.2|14036.6|14034.6|4
1649823120000|2022-04-13 04:12:00|14037|14035|14037.4|14035.4|14037.5|14035.5|14037|14035|0
1649823130000|2022-04-13 04:12:10|14037.2|14035.2|14037.2|14035.2|14037.4|14035.4|14037|14035|2
1649823140000|2022-04-13 04:12:20|14037.1|14035.1|14037.5|14035.5|14038|14036|14037.1|14035.1|1
1649823150000|2022-04-13 04:12:30|14037.6|14035.6|14037.7|14035.7|14037.9|14035.9|14037.4|14035.4|1
1649823160000|2022-04-13 04:12:40|14037.6|14035.6|14037.7|14035.7|14038.2|14036.2|14037.6|14035.6|4
1649823170000|2022-04-13 04:12:50|14037.9|14035.9|14037.9|14035.9|14038|14036|14037.5|14035.5|4
1649823180000|2022-04-13 04:13:00|14038|14036|14037.9|14035.9|14038.1|14036.1|14037.6|14035.6|0
1649823190000|2022-04-13 04:13:10|14037.7|14035.7|14038.1|14036.1|14038.1|14036.1|14037.6|14035.6|3
1649823200000|2022-04-13 04:13:20|14038|14036|14037.6|14035.6|14038.2|14036.2|14037.6|14035.6|3
1649823210000|2022-04-13 04:13:30|14037.7|14035.7|14037.2|14035.2|14037.7|14035.7|14037|14035|5
1649823220000|2022-04-13 04:13:40|14037|14035|14037|14035|14037.1|14035.1|14036.7|14034.7|1
1649823230000|2022-04-13 04:13:50|14036.7|14034.7|14037|14035|14037|14035|14036.7|14034.7|0
1649823240000|2022-04-13 04:14:00|14037.1|14035.1|14037.2|14035.2|14037.4|14035.4|14037.1|14035.1|2
1649823250000|2022-04-13 04:14:10|14037.4|14035.4|14037.4|14035.4|14037.4|14035.4|14037.4|14035.4|0
1649823260000|2022-04-13 04:14:20|14037.5|14035.5|14037.6|14035.6|14037.6|14035.6|14037.5|14035.5|2
1649823270000|2022-04-13 04:14:30|14037.7|14035.7|14038|14036|14038|14036|14037.7|14035.7|2
1649823280000|2022-04-13 04:14:40|14037.9|14035.9|14038|14036|14038.1|14036.1|14037.7|14035.7|5
1649823290000|2022-04-13 04:14:50|14038.1|14036.1|14038|14036|14038.1|14036.1|14038|14036|0
1649823300000|2022-04-13 04:15:00|14037.9|14035.9|14036.7|14034.7|14038|14036|14036.7|14034.7|7
1649823310000|2022-04-13 04:15:10|14036.6|14034.6|14036.5|14034.5|14036.7|14034.7|14036.5|14034.5|2
1649823320000|2022-04-13 04:15:20|14036.6|14034.6|14036.9|14034.9|14037.1|14035.1|14036.6|14034.6|4
1649823330000|2022-04-13 04:15:30|14037|14035|14036.9|14034.9|14037|14035|14036.7|14034.7|0
1649823340000|2022-04-13 04:15:40|14036.7|14034.7|14036.9|14034.9|14036.9|14034.9|14036.6|14034.6|0
1649823350000|2022-04-13 04:15:50|14036.7|14034.7|14036.6|14034.6|14036.9|14034.9|14036.6|14034.6|2
1649823360000|2022-04-13 04:16:00|14036.7|14034.7|14036.6|14034.6|14036.7|14034.7|14036.6|14034.6|0
1649823370000|2022-04-13 04:16:10|14036.7|14034.7|14037|14035|14037|14035|14036.6|14034.6|3
1649823380000|2022-04-13 04:16:20|14037.1|14035.1|14038|14036|14038|14036|14036.6|14034.6|8
1649823390000|2022-04-13 04:16:30|14038.1|14036.1|14038|14036|14038.4|14036.4|14037.9|14035.9|0
1649823400000|2022-04-13 04:16:40|14038.1|14036.1|14037.7|14035.7|14038.1|14036.1|14037.6|14035.6|3
1649823410000|2022-04-13 04:16:50|14037.9|14035.9|14037.1|14035.1|14037.9|14035.9|14037.1|14035.1|0
1649823420000|2022-04-13 04:17:00|14037.2|14035.2|14037.2|14035.2|14037.4|14035.4|14037.2|14035.2|0
1649823430000|2022-04-13 04:17:10|14037.4|14035.4|14037.5|14035.5|14037.5|14035.5|14037.4|14035.4|0
1649823440000|2022-04-13 04:17:20|14037.4|14035.4|14037.1|14035.1|14037.5|14035.5|14037.1|14035.1|0
1649823450000|2022-04-13 04:17:30|14037.2|14035.2|14037.1|14035.1|14037.2|14035.2|14037.1|14035.1|0
1649823460000|2022-04-13 04:17:40|14037.2|14035.2|14036.9|14034.9|14037.2|14035.2|14036.9|14034.9|2
1649823470000|2022-04-13 04:17:50|14036.7|14034.7|14036.7|14034.7|14036.9|14034.9|14036.6|14034.6|5
1649823480000|2022-04-13 04:18:00|14036.6|14034.6|14035.9|14033.9|14036.9|14034.9|14035.9|14033.9|7
1649823490000|2022-04-13 04:18:10|14035.7|14033.7|14035.6|14033.6|14035.9|14033.9|14035.4|14033.4|2
1649823500000|2022-04-13 04:18:20|14035.5|14033.5|14035.5|14033.5|14035.6|14033.6|14035.4|14033.4|0
1649823510000|2022-04-13 04:18:30|14035.6|14033.6|14035.6|14033.6|14036.5|14034.5|14035.5|14033.5|10
1649823520000|2022-04-13 04:18:40|14035.5|14033.5|14034.6|14032.6|14035.5|14033.5|14034.5|14032.5|9
1649823530000|2022-04-13 04:18:50|14034.5|14032.5|14033.2|14031.2|14034.5|14032.5|14033.2|14031.2|10
1649823540000|2022-04-13 04:19:00|14033.4|14031.4|14033.6|14031.6|14033.7|14031.7|14033.4|14031.4|4
1649823550000|2022-04-13 04:19:10|14033.5|14031.5|14034.6|14032.6|14034.6|14032.6|14033.4|14031.4|2
1649823560000|2022-04-13 04:19:20|14034.5|14032.5|14035.4|14033.4|14035.5|14033.5|14034.5|14032.5|11
1649823570000|2022-04-13 04:19:30|14035.5|14033.5|14035.6|14033.6|14035.9|14033.9|14035.4|14033.4|1
1649823580000|2022-04-13 04:19:40|14035.7|14033.7|14036.2|14034.2|14036.4|14034.4|14035.6|14033.6|2
1649823590000|2022-04-13 04:19:50|14036.4|14034.4|14035.9|14033.9|14036.4|14034.4|14035.9|14033.9|0
1649823600000|2022-04-13 04:20:00|14035.7|14033.7|14035.2|14033.2|14035.7|14033.7|14034.6|14032.6|2
1649823610000|2022-04-13 04:20:10|14035.1|14033.1|14035.2|14033.2|14035.4|14033.4|14035.1|14033.1|0
1649823620000|2022-04-13 04:20:20|14035.4|14033.4|14035.4|14033.4|14035.4|14033.4|14034.7|14032.7|0
1649823630000|2022-04-13 04:20:30|14035.1|14033.1|14035.2|14033.2|14035.2|14033.2|14034.9|14032.9|3
1649823640000|2022-04-13 04:20:40|14034.6|14032.6|14034.5|14032.5|14034.6|14032.6|14034.5|14032.5|2
1649823650000|2022-04-13 04:20:50|14034.4|14032.4|14034.5|14032.5|14035.2|14033.2|14034.2|14032.2|5
1649823660000|2022-04-13 04:21:00|14034.4|14032.4|14034.2|14032.2|14034.4|14032.4|14034|14032|0
1649823670000|2022-04-13 04:21:10|14034.5|14032.5|14034.2|14032.2|14034.5|14032.5|14034.2|14032.2|2
1649823680000|2022-04-13 04:21:20|14034.1|14032.1|14033.6|14031.6|14034.2|14032.2|14033.4|14031.4|5
1649823690000|2022-04-13 04:21:30|14033.5|14031.5|14033.9|14031.9|14033.9|14031.9|14033.2|14031.2|8
1649823700000|2022-04-13 04:21:40|14033.7|14031.7|14033.9|14031.9|14034.9|14032.9|14033.7|14031.7|3
1649823710000|2022-04-13 04:21:50|14034|14032|14033.1|14031.1|14034|14032|14033.1|14031.1|16
1649823720000|2022-04-13 04:22:00|14033|14031|14033|14031|14033|14031|14033|14031|2
1649823730000|2022-04-13 04:22:10|14033.1|14031.1|14033.1|14031.1|14033.2|14031.2|14033.1|14031.1|3
1649823740000|2022-04-13 04:22:20|14033|14031|14033.7|14031.7|14033.7|14031.7|14033|14031|5
1649823750000|2022-04-13 04:22:30|14033.6|14031.6|14034.7|14032.7|14034.7|14032.7|14033.5|14031.5|10
1649823760000|2022-04-13 04:22:40|14034.9|14032.9|14034.9|14032.9|14034.9|14032.9|14034.9|14032.9|1
1649823770000|2022-04-13 04:22:50|14035|14033|14035.6|14033.6|14035.6|14033.6|14034.9|14032.9|4
1649823780000|2022-04-13 04:23:00|14035.5|14033.5|14035.2|14033.2|14035.9|14033.9|14035.2|14033.2|4
1649823790000|2022-04-13 04:23:10|14034.9|14032.9|14034.6|14032.6|14034.9|14032.9|14034.6|14032.6|3
1649823800000|2022-04-13 04:23:20|14034.7|14032.7|14034.9|14032.9|14034.9|14032.9|14034.6|14032.6|0
1649823810000|2022-04-13 04:23:30|14034.7|14032.7|14035.5|14033.5|14035.6|14033.6|14034.6|14032.6|1
1649823820000|2022-04-13 04:23:40|14035.6|14033.6|14034.1|14032.1|14035.7|14033.7|14034.1|14032.1|4
1649823830000|2022-04-13 04:23:50|14034|14032|14033.7|14031.7|14034.2|14032.2|14033.4|14031.4|1
1649823840000|2022-04-13 04:24:00|14033.6|14031.6|14033.4|14031.4|14033.7|14031.7|14033.4|14031.4|0
1649823850000|2022-04-13 04:24:10|14033.2|14031.2|14033.7|14031.7|14034|14032|14033.2|14031.2|2
1649823860000|2022-04-13 04:24:20|14033.6|14031.6|14033.6|14031.6|14034.1|14032.1|14033.5|14031.5|3
1649823870000|2022-04-13 04:24:30|14033.5|14031.5|14033.6|14031.6|14033.7|14031.7|14033.5|14031.5|0
1649823890000|2022-04-13 04:24:50|14033.2|14031.2|14032.7|14030.7|14033.5|14031.5|14032.5|14030.5|19
1649823900000|2022-04-13 04:25:00|14032.6|14030.6|14031.1|14029.1|14032.9|14030.9|14030|14028|51
1649823910000|2022-04-13 04:25:10|14031.2|14029.2|14030.1|14028.1|14031.6|14029.6|14029.1|14027.1|31
1649823920000|2022-04-13 04:25:20|14030.4|14028.4|14029.9|14027.9|14030.4|14028.4|14029.7|14027.7|7
1649823930000|2022-04-13 04:25:30|14029.7|14027.7|14029.5|14027.5|14029.7|14027.7|14029.4|14027.4|5
1649823940000|2022-04-13 04:25:40|14028.9|14026.9|14027.7|14025.7|14029|14027|14027.7|14025.7|31
1649823950000|2022-04-13 04:25:50|14027.9|14025.9|14026.1|14024.1|14027.9|14025.9|14026.1|14024.1|26
1649823960000|2022-04-13 04:26:00|14026.4|14024.4|14026.1|14024.1|14026.6|14024.6|14025.9|14023.9|13
1649823970000|2022-04-13 04:26:10|14026.2|14024.2|14026.6|14024.6|14028|14026|14026.2|14024.2|15
1649823980000|2022-04-13 04:26:20|14026.5|14024.5|14025.6|14023.6|14026.6|14024.6|14025.4|14023.4|19
1649823990000|2022-04-13 04:26:30|14025.5|14023.5|14025.9|14023.9|14025.9|14023.9|14025.5|14023.5|10
1649824000000|2022-04-13 04:26:40|14025.7|14023.7|14026|14024|14026.1|14024.1|14025.7|14023.7|5
1649824010000|2022-04-13 04:26:50|14026.1|14024.1|14025.6|14023.6|14026.1|14024.1|14025.5|14023.5|7
1649824020000|2022-04-13 04:27:00|14025.5|14023.5|14025.6|14023.6|14025.9|14023.9|14025.5|14023.5|3
1649824030000|2022-04-13 04:27:10|14025.7|14023.7|14024|14022|14025.7|14023.7|14023|14021|37
1649824040000|2022-04-13 04:27:20|14023.9|14021.9|14024.6|14022.6|14024.6|14022.6|14023.7|14021.7|4
1649824050000|2022-04-13 04:27:30|14024.9|14022.9|14024|14022|14025.1|14023.1|14023.5|14021.5|5
1649824060000|2022-04-13 04:27:40|14023.9|14021.9|14023.6|14021.6|14024.1|14022.1|14023.6|14021.6|2
1649824070000|2022-04-13 04:27:50|14023.1|14021.1|14024.7|14022.7|14024.7|14022.7|14022.7|14020.7|16
1649824080000|2022-04-13 04:28:00|14024.9|14022.9|14024.4|14022.4|14025|14023|14024.4|14022.4|3
1649824090000|2022-04-13 04:28:10|14024.2|14022.2|14023.7|14021.7|14024.6|14022.6|14023.6|14021.6|12
1649824100000|2022-04-13 04:28:20|14023.6|14021.6|14023.1|14021.1|14023.7|14021.7|14022.4|14020.4|49
1649824110000|2022-04-13 04:28:30|14023.2|14021.2|14022.9|14020.9|14023.2|14021.2|14022.7|14020.7|34
1649824120000|2022-04-13 04:28:40|14023.4|14021.4|14023.7|14021.7|14024.1|14022.1|14023.1|14021.1|9
1649824130000|2022-04-13 04:28:50|14023.6|14021.6|14023.6|14021.6|14023.7|14021.7|14023.5|14021.5|1
1649824140000|2022-04-13 04:29:00|14023.5|14021.5|14023.9|14021.9|14023.9|14021.9|14023.5|14021.5|5
1649824150000|2022-04-13 04:29:10|14024|14022|14023.6|14021.6|14024|14022|14023.6|14021.6|5
1649824160000|2022-04-13 04:29:20|14023.9|14021.9|14024.2|14022.2|14024.2|14022.2|14023.9|14021.9|2
1649824170000|2022-04-13 04:29:30|14025.2|14023.2|14025|14023|14025.4|14023.4|14024.9|14022.9|17
1649824180000|2022-04-13 04:29:40|14025.5|14023.5|14025.7|14023.7|14026|14024|14025.1|14023.1|14
1649824190000|2022-04-13 04:29:50|14025.6|14023.6|14024.7|14022.7|14025.6|14023.6|14024.4|14022.4|33
1649824200000|2022-04-13 04:30:00|14024.6|14022.6|14023.9|14021.9|14024.9|14022.9|14023.4|14021.4|38
1649824210000|2022-04-13 04:30:10|14024|14022|14023.4|14021.4|14024|14022|14023.4|14021.4|6
1649824220000|2022-04-13 04:30:20|14023.5|14021.5|14024|14022|14024.2|14022.2|14023.5|14021.5|12
1649824230000|2022-04-13 04:30:30|14023.9|14021.9|14024|14022|14024|14022|14023.9|14021.9|0
1649824240000|2022-04-13 04:30:40|14023.7|14021.7|14023|14021|14023.9|14021.9|14022.6|14020.6|9
1649824250000|2022-04-13 04:30:50|14022.9|14020.9|14022.9|14020.9|14023.4|14021.4|14022.9|14020.9|2
1649824260000|2022-04-13 04:31:00|14023|14021|14022.7|14020.7|14023.1|14021.1|14022.5|14020.5|5
1649824270000|2022-04-13 04:31:10|14023|14021|14022.7|14020.7|14023|14021|14022.6|14020.6|6
1649824280000|2022-04-13 04:31:20|14022.6|14020.6|14022.9|14020.9|14023|14021|14022.6|14020.6|6
1649824290000|2022-04-13 04:31:30|14022.7|14020.7|14022.7|14020.7|14023|14021|14022.6|14020.6|1
1649824300000|2022-04-13 04:31:40|14022.9|14020.9|14021.4|14019.4|14022.9|14020.9|14021.1|14019.1|27
1649824310000|2022-04-13 04:31:50|14021.2|14019.2|14020.4|14018.4|14021.4|14019.4|14020.2|14018.2|21
1649824320000|2022-04-13 04:32:00|14020.2|14018.2|14017.1|14015.1|14020.5|14018.5|14016.5|14014.5|85
1649824330000|2022-04-13 04:32:10|14017|14015|14017.1|14015.1|14017.6|14015.6|14016.6|14014.6|12
1649824340000|2022-04-13 04:32:20|14016.7|14014.7|14013.6|14011.6|14017.1|14015.1|14013.6|14011.6|50
1649824350000|2022-04-13 04:32:30|14013.9|14011.9|14015|14013|14016|14014|14013.6|14011.6|19
1649824360000|2022-04-13 04:32:40|14015.1|14013.1|14013.5|14011.5|14015.4|14013.4|14013.5|14011.5|15
1649824370000|2022-04-13 04:32:50|14013.4|14011.4|14012.6|14010.6|14013.5|14011.5|14012.5|14010.5|21
1649824380000|2022-04-13 04:33:00|14012.4|14010.4|14013.6|14011.6|14013.9|14011.9|14012.1|14010.1|18
1649824390000|2022-04-13 04:33:10|14013.7|14011.7|14012.6|14010.6|14014|14012|14012.6|14010.6|19
1649824400000|2022-04-13 04:33:20|14012.9|14010.9|14013.6|14011.6|14013.7|14011.7|14012.1|14010.1|19
1649824410000|2022-04-13 04:33:30|14013.7|14011.7|14013.7|14011.7|14014.6|14012.6|14013.6|14011.6|11
1649824420000|2022-04-13 04:33:40|14014|14012|14013.7|14011.7|14014.7|14012.7|14013.6|14011.6|16
1649824430000|2022-04-13 04:33:50|14013.9|14011.9|14013.9|14011.9|14014.5|14012.5|14013.6|14011.6|10
1649824440000|2022-04-13 04:34:00|14013.7|14011.7|14014|14012|14014.2|14012.2|14013.6|14011.6|5
1649824450000|2022-04-13 04:34:10|14014.1|14012.1|14014.2|14012.2|14014.6|14012.6|14013.9|14011.9|24
1649824460000|2022-04-13 04:34:20|14014.1|14012.1|14014.2|14012.2|14014.7|14012.7|14014|14012|8
1649824470000|2022-04-13 04:34:30|14014.1|14012.1|14014|14012|14014.6|14012.6|14014|14012|4
1649824480000|2022-04-13 04:34:40|14014.1|14012.1|14014.4|14012.4|14014.4|14012.4|14014|14012|14
1649824490000|2022-04-13 04:34:50|14014.5|14012.5|14014.4|14012.4|14014.6|14012.6|14014|14012|11
1649824500000|2022-04-13 04:35:00|14014.5|14012.5|14014.7|14012.7|14014.7|14012.7|14014.2|14012.2|5
1649824510000|2022-04-13 04:35:10|14014.6|14012.6|14014.5|14012.5|14014.9|14012.9|14014.4|14012.4|3
1649824520000|2022-04-13 04:35:20|14015|14013|14014|14012|14015.4|14013.4|14013.9|14011.9|21
1649824530000|2022-04-13 04:35:30|14014.1|14012.1|14013.2|14011.2|14014.2|14012.2|14013.2|14011.2|14
1649824540000|2022-04-13 04:35:40|14013.4|14011.4|14013.6|14011.6|14013.9|14011.9|14013.2|14011.2|10
1649824550000|2022-04-13 04:35:50|14013.7|14011.7|14013.6|14011.6|14014.1|14012.1|14013.6|14011.6|0
1649824560000|2022-04-13 04:36:00|14013.7|14011.7|14011.7|14009.7|14013.9|14011.9|14011.6|14009.6|26
1649824570000|2022-04-13 04:36:10|14011.5|14009.5|14010.4|14008.4|14011.6|14009.6|14009.6|14007.6|39
1649824580000|2022-04-13 04:36:20|14010.5|14008.5|14010.5|14008.5|14010.6|14008.6|14010.2|14008.2|2
1649824590000|2022-04-13 04:36:30|14010.4|14008.4|14011.2|14009.2|14011.2|14009.2|14010.2|14008.2|15
1649824600000|2022-04-13 04:36:40|14011.1|14009.1|14010.4|14008.4|14011.2|14009.2|14009.6|14007.6|15
1649824610000|2022-04-13 04:36:50|14010.5|14008.5|14010.4|14008.4|14010.7|14008.7|14010.4|14008.4|18
1649824620000|2022-04-13 04:37:00|14010.5|14008.5|14010.4|14008.4|14011.2|14009.2|14009.7|14007.7|41
1649824630000|2022-04-13 04:37:10|14010.5|14008.5|14011|14009|14011|14009|14010.1|14008.1|5
1649824640000|2022-04-13 04:37:20|14011.1|14009.1|14010.9|14008.9|14011.1|14009.1|14008.6|14006.6|42
1649824650000|2022-04-13 04:37:30|14010.7|14008.7|14014.1|14012.1|14014.2|14012.2|14010.7|14008.7|37
1649824660000|2022-04-13 04:37:40|14013.6|14011.6|14013.1|14011.1|14013.6|14011.6|14012.9|14010.9|3
1649824670000|2022-04-13 04:37:50|14013|14011|14013.4|14011.4|14013.6|14011.6|14013|14011|6
1649824680000|2022-04-13 04:38:00|14013.2|14011.2|14012.2|14010.2|14013.4|14011.4|14012|14010|2
1649824690000|2022-04-13 04:38:10|14012.1|14010.1|14013.6|14011.6|14013.6|14011.6|14011.9|14009.9|11
1649824700000|2022-04-13 04:38:20|14013.7|14011.7|14013.4|14011.4|14013.7|14011.7|14013.4|14011.4|3
1649824710000|2022-04-13 04:38:30|14013.5|14011.5|14015.2|14013.2|14015.6|14013.6|14013.5|14011.5|57
1649824720000|2022-04-13 04:38:40|14015.1|14013.1|14015|14013|14015.2|14013.2|14015|14013|9
1649824730000|2022-04-13 04:38:50|14015.1|14013.1|14015.9|14013.9|14016.1|14014.1|14015.1|14013.1|9
1649824740000|2022-04-13 04:39:00|14015.7|14013.7|14016.4|14014.4|14016.4|14014.4|14015.6|14013.6|8
1649824750000|2022-04-13 04:39:10|14016.5|14014.5|14016.4|14014.4|14016.5|14014.5|14015.7|14013.7|13
1649824760000|2022-04-13 04:39:20|14016.5|14014.5|14017.9|14015.9|14017.9|14015.9|14016.5|14014.5|16
1649824770000|2022-04-13 04:39:30|14017.7|14015.7|14018.4|14016.4|14018.4|14016.4|14017.7|14015.7|8
1649824780000|2022-04-13 04:39:40|14018.5|14016.5|14017.4|14015.4|14018.9|14016.9|14017.1|14015.1|12
1649824790000|2022-04-13 04:39:50|14017.2|14015.2|14017.1|14015.1|14017.2|14015.2|14016.5|14014.5|4
1649824800000|2022-04-13 04:40:00|14017|14015|14017.2|14015.2|14017.4|14015.4|14016.7|14014.7|2
1649824810000|2022-04-13 04:40:10|14017.1|14015.1|14017.7|14015.7|14017.7|14015.7|14017.1|14015.1|2
1649824820000|2022-04-13 04:40:20|14017.6|14015.6|14017.9|14015.9|14017.9|14015.9|14017.5|14015.5|5
1649824830000|2022-04-13 04:40:30|14017.7|14015.7|14017.9|14015.9|14018|14016|14017.6|14015.6|2
1649824840000|2022-04-13 04:40:40|14017.7|14015.7|14017.9|14015.9|14018.1|14016.1|14017.7|14015.7|2
1649824850000|2022-04-13 04:40:50|14017.7|14015.7|14017.6|14015.6|14017.7|14015.7|14017.5|14015.5|2
1649824860000|2022-04-13 04:41:00|14017.1|14015.1|14017.6|14015.6|14017.6|14015.6|14017.1|14015.1|6
1649824870000|2022-04-13 04:41:10|14017.7|14015.7|14018|14016|14018.2|14016.2|14017.6|14015.6|6
1649824880000|2022-04-13 04:41:20|14017.9|14015.9|14017.9|14015.9|14018|14016|14017.7|14015.7|0
1649824890000|2022-04-13 04:41:30|14017.7|14015.7|14017.4|14015.4|14018.4|14016.4|14017.4|14015.4|13
1649824900000|2022-04-13 04:41:40|14017.2|14015.2|14015.2|14013.2|14017.2|14015.2|14014.9|14012.9|10
1649824910000|2022-04-13 04:41:50|14015.4|14013.4|14015.5|14013.5|14015.7|14013.7|14015.1|14013.1|2
1649824920000|2022-04-13 04:42:00|14016.4|14014.4|14014.5|14012.5|14016.4|14014.4|14014.4|14012.4|16
1649824930000|2022-04-13 04:42:10|14014.4|14012.4|14015.4|14013.4|14015.6|14013.6|14014.4|14012.4|5
1649824940000|2022-04-13 04:42:20|14015.5|14013.5|14015.7|14013.7|14016.1|14014.1|14015.4|14013.4|4
1649824950000|2022-04-13 04:42:30|14015.6|14013.6|14017.4|14015.4|14017.6|14015.6|14015.2|14013.2|17
1649824960000|2022-04-13 04:42:40|14017.5|14015.5|14018.2|14016.2|14018.2|14016.2|14017.5|14015.5|11
1649824970000|2022-04-13 04:42:50|14018.4|14016.4|14019.6|14017.6|14019.6|14017.6|14018.4|14016.4|19
1649824980000|2022-04-13 04:43:00|14019.5|14017.5|14018.7|14016.7|14019.6|14017.6|14018.4|14016.4|9
1649824990000|2022-04-13 04:43:10|14018.6|14016.6|14019.4|14017.4|14020.2|14018.2|14018.5|14016.5|13
1649825000000|2022-04-13 04:43:20|14019.2|14017.2|14019.5|14017.5|14020|14018|14019.2|14017.2|1
1649825010000|2022-04-13 04:43:30|14019.4|14017.4|14019.4|14017.4|14019.6|14017.6|14019|14017|0
1649825020000|2022-04-13 04:43:40|14019.2|14017.2|14019.1|14017.1|14019.5|14017.5|14019|14017|4
1649825030000|2022-04-13 04:43:50|14019.2|14017.2|14019.9|14017.9|14020|14018|14019.2|14017.2|2
1649825040000|2022-04-13 04:44:00|14020.1|14018.1|14020.7|14018.7|14020.9|14018.9|14020.1|14018.1|8
1649825050000|2022-04-13 04:44:10|14020.6|14018.6|14020.9|14018.9|14021.1|14019.1|14020|14018|3
1649825060000|2022-04-13 04:44:20|14020.4|14018.4|14020|14018|14020.7|14018.7|14019.9|14017.9|2
1649825070000|2022-04-13 04:44:30|14020.4|14018.4|14020.6|14018.6|14020.7|14018.7|14020.4|14018.4|1
1649825080000|2022-04-13 04:44:40|14020.5|14018.5|14019.7|14017.7|14020.5|14018.5|14018.9|14016.9|8
1649825090000|2022-04-13 04:44:50|14019.6|14017.6|14020.2|14018.2|14020.4|14018.4|14019.1|14017.1|7
1649825100000|2022-04-13 04:45:00|14020.4|14018.4|14020.6|14018.6|14020.6|14018.6|14019.9|14017.9|3
1649825110000|2022-04-13 04:45:10|14020.5|14018.5|14022|14020|14022|14020|14020.5|14018.5|14
1649825120000|2022-04-13 04:45:20|14022.1|14020.1|14021.1|14019.1|14022.1|14020.1|14020.9|14018.9|17
1649825130000|2022-04-13 04:45:30|14021.2|14019.2|14019.9|14017.9|14021.2|14019.2|14019.5|14017.5|12
1649825140000|2022-04-13 04:45:40|14019.5|14017.5|14020.1|14018.1|14020.1|14018.1|14019.5|14017.5|7
1649825150000|2022-04-13 04:45:50|14019.7|14017.7|14020.2|14018.2|14020.7|14018.7|14019.6|14017.6|4
1649825160000|2022-04-13 04:46:00|14020.4|14018.4|14021.1|14019.1|14021.6|14019.6|14020.4|14018.4|7
1649825170000|2022-04-13 04:46:10|14021|14019|14020.9|14018.9|14021.1|14019.1|14020.4|14018.4|1
1649825180000|2022-04-13 04:46:20|14021|14019|14021.2|14019.2|14021.2|14019.2|14020.9|14018.9|7
1649825190000|2022-04-13 04:46:30|14021.6|14019.6|14023.5|14021.5|14023.9|14021.9|14021.4|14019.4|27
1649825200000|2022-04-13 04:46:40|14023.4|14021.4|14023.7|14021.7|14025|14023|14023.4|14021.4|15
1649825210000|2022-04-13 04:46:50|14023.9|14021.9|14023.6|14021.6|14024|14022|14023.1|14021.1|6
1649825220000|2022-04-13 04:47:00|14023.5|14021.5|14021.9|14019.9|14023.9|14021.9|14021.7|14019.7|15
1649825230000|2022-04-13 04:47:10|14021.7|14019.7|14022.2|14020.2|14022.2|14020.2|14021.6|14019.6|8
1649825240000|2022-04-13 04:47:20|14021.9|14019.9|14021.7|14019.7|14022.1|14020.1|14021.7|14019.7|1
1649825250000|2022-04-13 04:47:30|14021.9|14019.9|14021.4|14019.4|14021.9|14019.9|14021.4|14019.4|0
1649825260000|2022-04-13 04:47:40|14021.2|14019.2|14020.5|14018.5|14021.2|14019.2|14020.5|14018.5|5
1649825270000|2022-04-13 04:47:50|14020.6|14018.6|14021.6|14019.6|14021.6|14019.6|14020.6|14018.6|3
1649825280000|2022-04-13 04:48:00|14022.1|14020.1|14021.4|14019.4|14022.1|14020.1|14021.2|14019.2|1
1649825290000|2022-04-13 04:48:10|14021.2|14019.2|14021.7|14019.7|14021.7|14019.7|14021.1|14019.1|0
1649825300000|2022-04-13 04:48:20|14021.9|14019.9|14022.9|14020.9|14022.9|14020.9|14021.9|14019.9|8
1649825310000|2022-04-13 04:48:30|14023|14021|14023.6|14021.6|14023.7|14021.7|14023|14021|6
1649825320000|2022-04-13 04:48:40|14023.7|14021.7|14024.4|14022.4|14024.4|14022.4|14023.6|14021.6|6
1649825330000|2022-04-13 04:48:50|14024.2|14022.2|14023.7|14021.7|14024.2|14022.2|14023.7|14021.7|1
1649825340000|2022-04-13 04:49:00|14023.6|14021.6|14023.1|14021.1|14023.7|14021.7|14022.9|14020.9|5
1649825350000|2022-04-13 04:49:10|14023.4|14021.4|14023.1|14021.1|14023.4|14021.4|14023|14021|1
1649825360000|2022-04-13 04:49:20|14023|14021|14023.9|14021.9|14023.9|14021.9|14023|14021|8
1649825370000|2022-04-13 04:49:30|14023.7|14021.7|14024.7|14022.7|14024.7|14022.7|14023.7|14021.7|1
1649825380000|2022-04-13 04:49:40|14024.9|14022.9|14024.9|14022.9|14025.6|14023.6|14024.6|14022.6|14
1649825390000|2022-04-13 04:49:50|14024.6|14022.6|14024.9|14022.9|14024.9|14022.9|14024.5|14022.5|0
1649825400000|2022-04-13 04:50:00|14024.7|14022.7|14026.1|14024.1|14026.1|14024.1|14024.5|14022.5|12
1649825410000|2022-04-13 04:50:10|14025.5|14023.5|14025|14023|14025.6|14023.6|14024.7|14022.7|8
1649825420000|2022-04-13 04:50:20|14024.9|14022.9|14025.1|14023.1|14025.5|14023.5|14024.9|14022.9|2
1649825430000|2022-04-13 04:50:30|14025.2|14023.2|14025.4|14023.4|14025.6|14023.6|14025.1|14023.1|2
1649825440000|2022-04-13 04:50:40|14025.2|14023.2|14025.4|14023.4|14025.4|14023.4|14025|14023|3
1649825450000|2022-04-13 04:50:50|14025.5|14023.5|14027|14025|14027|14025|14025.5|14023.5|17
1649825460000|2022-04-13 04:51:00|14026.9|14024.9|14026.9|14024.9|14027|14025|14025.9|14023.9|7
1649825470000|2022-04-13 04:51:10|14026.7|14024.7|14026.2|14024.2|14027|14025|14026.1|14024.1|3
1649825480000|2022-04-13 04:51:20|14026.4|14024.4|14025.6|14023.6|14026.4|14024.4|14025.4|14023.4|14
1649825490000|2022-04-13 04:51:30|14025.5|14023.5|14024.7|14022.7|14025.5|14023.5|14024.7|14022.7|10
1649825500000|2022-04-13 04:51:40|14024.9|14022.9|14025.4|14023.4|14025.4|14023.4|14024.6|14022.6|2
1649825510000|2022-04-13 04:51:50|14025.5|14023.5|14024.9|14022.9|14025.6|14023.6|14024.7|14022.7|28
1649825520000|2022-04-13 04:52:00|14024.7|14022.7|14026.1|14024.1|14026.2|14024.2|14024.7|14022.7|3
1649825530000|2022-04-13 04:52:10|14026|14024|14025.6|14023.6|14026.1|14024.1|14025|14023|5
1649825540000|2022-04-13 04:52:20|14025.7|14023.7|14025.7|14023.7|14026.4|14024.4|14025.2|14023.2|7
1649825550000|2022-04-13 04:52:30|14025.6|14023.6|14025.4|14023.4|14026|14024|14025.4|14023.4|5
1649825560000|2022-04-13 04:52:40|14025.2|14023.2|14024.9|14022.9|14025.2|14023.2|14024.9|14022.9|3
1649825570000|2022-04-13 04:52:50|14024.7|14022.7|14024.7|14022.7|14024.7|14022.7|14024.7|14022.7|1
1649825580000|2022-04-13 04:53:00|14024.6|14022.6|14024.4|14022.4|14024.7|14022.7|14024.4|14022.4|4
1649825590000|2022-04-13 04:53:10|14024.5|14022.5|14024.2|14022.2|14024.5|14022.5|14023.1|14021.1|12
1649825600000|2022-04-13 04:53:20|14024.4|14022.4|14024.9|14022.9|14025.4|14023.4|14024.4|14022.4|4
1649825610000|2022-04-13 04:53:30|14024.7|14022.7|14025.2|14023.2|14025.2|14023.2|14024.7|14022.7|5
1649825620000|2022-04-13 04:53:40|14024.9|14022.9|14024.5|14022.5|14024.9|14022.9|14024.5|14022.5|3
1649825630000|2022-04-13 04:53:50|14024.4|14022.4|14024.9|14022.9|14024.9|14022.9|14023.9|14021.9|3
1649825640000|2022-04-13 04:54:00|14024.7|14022.7|14024.6|14022.6|14025.1|14023.1|14024.5|14022.5|11
1649825670000|2022-04-13 04:54:30|14024.7|14022.7|14025.1|14023.1|14025.1|14023.1|14024.7|14022.7|1
1649825680000|2022-04-13 04:54:40|14025.2|14023.2|14025|14023|14025.2|14023.2|14024.9|14022.9|2
1649825690000|2022-04-13 04:54:50|14024.9|14022.9|14024.6|14022.6|14025|14023|14024.5|14022.5|1
1649825700000|2022-04-13 04:55:00|14024.5|14022.5|14025.4|14023.4|14025.6|14023.6|14024.4|14022.4|4
1649825710000|2022-04-13 04:55:10|14025.2|14023.2|14025|14023|14025.2|14023.2|14024.9|14022.9|1
1649825720000|2022-04-13 04:55:20|14024.9|14022.9|14024.9|14022.9|14025|14023|14024.9|14022.9|0
1649825730000|2022-04-13 04:55:30|14025|14023|14025|14023|14025.2|14023.2|14025|14023|1
1649825740000|2022-04-13 04:55:40|14025.1|14023.1|14025|14023|14025.4|14023.4|14025|14023|10
1649825750000|2022-04-13 04:55:50|14025.5|14023.5|14026.1|14024.1|14026.1|14024.1|14025.1|14023.1|11
1649825760000|2022-04-13 04:56:00|14025.9|14023.9|14025.4|14023.4|14025.9|14023.9|14025.2|14023.2|2
1649825770000|2022-04-13 04:56:10|14025.5|14023.5|14026.9|14024.9|14027.7|14025.7|14025.5|14023.5|18
1649825780000|2022-04-13 04:56:20|14026.7|14024.7|14027|14025|14027.1|14025.1|14026.7|14024.7|4
1649825790000|2022-04-13 04:56:30|14026.9|14024.9|14027.1|14025.1|14027.4|14025.4|14026.9|14024.9|8
1649825800000|2022-04-13 04:56:40|14027|14025|14027|14025|14027|14025|14027|14025|0
1649825810000|2022-04-13 04:56:50|14027.4|14025.4|14027.1|14025.1|14027.5|14025.5|14027.1|14025.1|10
1649825820000|2022-04-13 04:57:00|14027|14025|14027|14025|14027.1|14025.1|14026.6|14024.6|7
1649825830000|2022-04-13 04:57:10|14026.6|14024.6|14027|14025|14027|14025|14026.4|14024.4|1
1649825840000|2022-04-13 04:57:20|14027.4|14025.4|14027.9|14025.9|14027.9|14025.9|14027.1|14025.1|6
1649825850000|2022-04-13 04:57:30|14028|14026|14027.9|14025.9|14028|14026|14027.9|14025.9|2
1649825860000|2022-04-13 04:57:40|14028|14026|14028.1|14026.1|14028.4|14026.4|14027.6|14025.6|9
1649825870000|2022-04-13 04:57:50|14028.2|14026.2|14028|14026|14028.7|14026.7|14027.2|14025.2|18
1649825880000|2022-04-13 04:58:00|14028.1|14026.1|14028.6|14026.6|14028.6|14026.6|14027.6|14025.6|6
1649825890000|2022-04-13 04:58:10|14028.9|14026.9|14028.4|14026.4|14029.2|14027.2|14028.1|14026.1|21
1649825900000|2022-04-13 04:58:20|14028.5|14026.5|14028.6|14026.6|14028.6|14026.6|14028.5|14026.5|0
1649825910000|2022-04-13 04:58:30|14028.5|14026.5|14027.6|14025.6|14028.6|14026.6|14027.6|14025.6|5
1649825920000|2022-04-13 04:58:40|14027.7|14025.7|14026.9|14024.9|14028|14026|14026.9|14024.9|5
1649825930000|2022-04-13 04:58:50|14027|14025|14027|14025|14027|14025|14026.6|14024.6|1
1649825940000|2022-04-13 04:59:00|14027.1|14025.1|14027.4|14025.4|14028.6|14026.6|14027.1|14025.1|12
1649825950000|2022-04-13 04:59:10|14027.7|14025.7|14027.5|14025.5|14027.7|14025.7|14027.5|14025.5|2
1649825960000|2022-04-13 04:59:20|14027.6|14025.6|14027.5|14025.5|14027.9|14025.9|14027.5|14025.5|6
1649825970000|2022-04-13 04:59:30|14027.6|14025.6|14027.1|14025.1|14027.6|14025.6|14027.1|14025.1|4
1649825980000|2022-04-13 04:59:40|14027|14025|14027.9|14025.9|14027.9|14025.9|14026.9|14024.9|1
1649825990000|2022-04-13 04:59:50|14028|14026|14028.2|14026.2|14028.2|14026.2|14027.9|14025.9|5
1649826000000|2022-04-13 05:00:00|14028.5|14026.5|14028.2|14026.2|14029.1|14027.1|14027.9|14025.9|8
1649826010000|2022-04-13 05:00:10|14028.1|14026.1|14026.5|14024.5|14028.2|14026.2|14026.4|14024.4|7
1649826020000|2022-04-13 05:00:20|14026.4|14024.4|14027.1|14025.1|14027.2|14025.2|14026.1|14024.1|10
1649826030000|2022-04-13 05:00:30|14027.2|14025.2|14027.9|14025.9|14028.1|14026.1|14027.2|14025.2|3
1649826040000|2022-04-13 05:00:40|14028|14026|14028.6|14026.6|14029|14027|14028|14026|5
1649826050000|2022-04-13 05:00:50|14028.5|14026.5|14029.2|14027.2|14029.5|14027.5|14028.4|14026.4|6
1649826060000|2022-04-13 05:01:00|14029.1|14027.1|14029.6|14027.6|14030.1|14028.1|14029.1|14027.1|9
1649826070000|2022-04-13 05:01:10|14029.9|14027.9|14031.1|14029.1|14031.1|14029.1|14029.9|14027.9|17
1649826080000|2022-04-13 05:01:20|14031.2|14029.2|14031.2|14029.2|14031.6|14029.6|14031|14029|12
1649826090000|2022-04-13 05:01:30|14031.4|14029.4|14029.4|14027.4|14031.5|14029.5|14029.1|14027.1|11
1649826100000|2022-04-13 05:01:40|14029.5|14027.5|14029.2|14027.2|14030|14028|14029.1|14027.1|6
1649826110000|2022-04-13 05:01:50|14029.1|14027.1|14030.6|14028.6|14030.7|14028.7|14029.1|14027.1|7
1649826120000|2022-04-13 05:02:00|14030.7|14028.7|14032.6|14030.6|14036|14034|14030.5|14028.5|63
1649826130000|2022-04-13 05:02:10|14032.9|14030.9|14033.9|14031.9|14035.2|14033.2|14032.9|14030.9|11
1649826140000|2022-04-13 05:02:20|14033.7|14031.7|14032.7|14030.7|14033.7|14031.7|14032|14030|12
1649826150000|2022-04-13 05:02:30|14032.9|14030.9|14032.9|14030.9|14033.4|14031.4|14032.7|14030.7|25
1649826160000|2022-04-13 05:02:40|14033|14031|14034.2|14032.2|14034.2|14032.2|14032.1|14030.1|7
1649826170000|2022-04-13 05:02:50|14034.1|14032.1|14033.9|14031.9|14034.2|14032.2|14033.4|14031.4|2
1649826180000|2022-04-13 05:03:00|14033.7|14031.7|14034|14032|14034.2|14032.2|14033.2|14031.2|8
1649826190000|2022-04-13 05:03:10|14034.1|14032.1|14034|14032|14034.9|14032.9|14033.9|14031.9|10
1649826200000|2022-04-13 05:03:20|14034.2|14032.2|14033.1|14031.1|14034.2|14032.2|14032.7|14030.7|6
1649826210000|2022-04-13 05:03:30|14033|14031|14034.4|14032.4|14034.5|14032.5|14033|14031|3
1649826220000|2022-04-13 05:03:40|14034.2|14032.2|14035|14033|14035.2|14033.2|14034.2|14032.2|3
1649826230000|2022-04-13 05:03:50|14035.1|14033.1|14035.4|14033.4|14035.5|14033.5|14034.7|14032.7|5
1649826240000|2022-04-13 05:04:00|14035.2|14033.2|14036.5|14034.5|14036.6|14034.6|14033.7|14031.7|39
1649826250000|2022-04-13 05:04:10|14036.6|14034.6|14036.1|14034.1|14036.6|14034.6|14035.2|14033.2|29
1649826260000|2022-04-13 05:04:20|14036.2|14034.2|14035|14033|14036.4|14034.4|14034.6|14032.6|16
1649826270000|2022-04-13 05:04:30|14034.9|14032.9|14036|14034|14036|14034|14034.4|14032.4|4
1649826280000|2022-04-13 05:04:40|14035.9|14033.9|14038|14036|14039.5|14037.5|14035.6|14033.6|41
1649826290000|2022-04-13 05:04:50|14038.2|14036.2|14037.6|14035.6|14038.9|14036.9|14037.5|14035.5|14
1649826300000|2022-04-13 05:05:00|14037.5|14035.5|14035.6|14033.6|14037.9|14035.9|14034.9|14032.9|18
1649826310000|2022-04-13 05:05:10|14035.7|14033.7|14035.2|14033.2|14035.9|14033.9|14034.4|14032.4|11
1649826320000|2022-04-13 05:05:20|14035.1|14033.1|14033.5|14031.5|14035.2|14033.2|14033.5|14031.5|9
1649826330000|2022-04-13 05:05:30|14033.6|14031.6|14034.5|14032.5|14034.5|14032.5|14033.2|14031.2|15
1649826340000|2022-04-13 05:05:40|14034.7|14032.7|14033.9|14031.9|14034.7|14032.7|14033.4|14031.4|9
1649826350000|2022-04-13 05:05:50|14034|14032|14033.2|14031.2|14034|14032|14033.2|14031.2|3
1649826360000|2022-04-13 05:06:00|14033.1|14031.1|14033.7|14031.7|14034|14032|14032.6|14030.6|7
1649826370000|2022-04-13 05:06:10|14033.6|14031.6|14033.7|14031.7|14033.7|14031.7|14033.1|14031.1|2
1649826380000|2022-04-13 05:06:20|14033.6|14031.6|14034.2|14032.2|14034.7|14032.7|14033.5|14031.5|5
1649826390000|2022-04-13 05:06:30|14033.7|14031.7|14034.5|14032.5|14034.5|14032.5|14033.6|14031.6|7
1649826400000|2022-04-13 05:06:40|14034.6|14032.6|14036.7|14034.7|14036.9|14034.9|14034.5|14032.5|6
1649826410000|2022-04-13 05:06:50|14036.9|14034.9|14036.1|14034.1|14037.2|14035.2|14035.6|14033.6|3
1649826420000|2022-04-13 05:07:00|14036.2|14034.2|14034.7|14032.7|14036.4|14034.4|14034.5|14032.5|3
1649826430000|2022-04-13 05:07:10|14035|14033|14034.4|14032.4|14035.2|14033.2|14034.2|14032.2|4
1649826440000|2022-04-13 05:07:20|14034.5|14032.5|14032.6|14030.6|14034.6|14032.6|14032.6|14030.6|8
1649826450000|2022-04-13 05:07:30|14032.7|14030.7|14033.6|14031.6|14034|14032|14032.7|14030.7|14
1649826460000|2022-04-13 05:07:40|14033.5|14031.5|14034.2|14032.2|14034.2|14032.2|14032.6|14030.6|16
1649826470000|2022-04-13 05:07:50|14034.1|14032.1|14035.9|14033.9|14036|14034|14034|14032|3
1649826480000|2022-04-13 05:08:00|14035.7|14033.7|14033.9|14031.9|14035.7|14033.7|14033.9|14031.9|8
1649826490000|2022-04-13 05:08:10|14034|14032|14033.9|14031.9|14034.2|14032.2|14033.6|14031.6|5
1649826500000|2022-04-13 05:08:20|14033.7|14031.7|14033.1|14031.1|14034|14032|14033.1|14031.1|6
1649826510000|2022-04-13 05:08:30|14033.2|14031.2|14034.1|14032.1|14034.1|14032.1|14033.2|14031.2|2
1649826520000|2022-04-13 05:08:40|14034.2|14032.2|14035|14033|14035.5|14033.5|14034.1|14032.1|9
1649826530000|2022-04-13 05:08:50|14035.1|14033.1|14034.5|14032.5|14035.2|14033.2|14034.2|14032.2|3
1649826540000|2022-04-13 05:09:00|14034.6|14032.6|14035.7|14033.7|14035.9|14033.9|14034.6|14032.6|2
1649826550000|2022-04-13 05:09:10|14035.9|14033.9|14034.6|14032.6|14036|14034|14034.6|14032.6|3
1649826560000|2022-04-13 05:09:20|14034.5|14032.5|14033.7|14031.7|14034.6|14032.6|14033.5|14031.5|8
1649826570000|2022-04-13 05:09:30|14033.9|14031.9|14033.7|14031.7|14034|14032|14033.5|14031.5|0
1649826580000|2022-04-13 05:09:40|14033.9|14031.9|14034.7|14032.7|14034.7|14032.7|14033.7|14031.7|1
1649826590000|2022-04-13 05:09:50|14034.6|14032.6|14034.7|14032.7|14034.9|14032.9|14034.6|14032.6|0
1649826600000|2022-04-13 05:10:00|14034.6|14032.6|14033.9|14031.9|14035.2|14033.2|14033.9|14031.9|3
1649826610000|2022-04-13 05:10:10|14033.2|14031.2|14033.2|14031.2|14033.5|14031.5|14033.2|14031.2|7
1649826620000|2022-04-13 05:10:20|14033.4|14031.4|14032.5|14030.5|14033.4|14031.4|14032.5|14030.5|1
1649826630000|2022-04-13 05:10:30|14032.6|14030.6|14031.7|14029.7|14032.7|14030.7|14031.6|14029.6|11
1649826640000|2022-04-13 05:10:40|14032.2|14030.2|14031.1|14029.1|14032.5|14030.5|14031.1|14029.1|9
1649826650000|2022-04-13 05:10:50|14031.2|14029.2|14029|14027|14031.7|14029.7|14027.7|14025.7|28
1649826660000|2022-04-13 05:11:00|14029.2|14027.2|14025.4|14023.4|14029.2|14027.2|14024.6|14022.6|52
1649826670000|2022-04-13 05:11:10|14025.5|14023.5|14027.2|14025.2|14027.2|14025.2|14025.5|14023.5|7
1649826680000|2022-04-13 05:11:20|14027.4|14025.4|14028.1|14026.1|14028.5|14026.5|14027.4|14025.4|5
1649826690000|2022-04-13 05:11:30|14028.2|14026.2|14027.4|14025.4|14028.2|14026.2|14027.2|14025.2|2
1649826700000|2022-04-13 05:11:40|14027.5|14025.5|14028.7|14026.7|14028.7|14026.7|14027.5|14025.5|6
1649826710000|2022-04-13 05:11:50|14029|14027|14028.9|14026.9|14029.4|14027.4|14028.4|14026.4|11
1649826720000|2022-04-13 05:12:00|14029|14027|14028.7|14026.7|14029.1|14027.1|14028.5|14026.5|4
1649826730000|2022-04-13 05:12:10|14028.9|14026.9|14028.6|14026.6|14029.1|14027.1|14028.5|14026.5|7
1649826740000|2022-04-13 05:12:20|14028.5|14026.5|14027.4|14025.4|14028.6|14026.6|14027.2|14025.2|7
1649826750000|2022-04-13 05:12:30|14027.9|14025.9|14027.1|14025.1|14027.9|14025.9|14026.1|14024.1|23
1649826760000|2022-04-13 05:12:40|14027.2|14025.2|14027.4|14025.4|14027.6|14025.6|14027.2|14025.2|2
1649826770000|2022-04-13 05:12:50|14027.2|14025.2|14026.1|14024.1|14027.5|14025.5|14026.1|14024.1|11
1649826780000|2022-04-13 05:13:00|14026|14024|14026.4|14024.4|14026.6|14024.6|14025.9|14023.9|8
1649826790000|2022-04-13 05:13:10|14025.7|14023.7|14025.9|14023.9|14026.1|14024.1|14025.6|14023.6|6
1649826800000|2022-04-13 05:13:20|14025.7|14023.7|14026.4|14024.4|14026.4|14024.4|14025.6|14023.6|2
1649826810000|2022-04-13 05:13:30|14026.5|14024.5|14026.7|14024.7|14026.9|14024.9|14026.5|14024.5|1
1649826820000|2022-04-13 05:13:40|14026.9|14024.9|14025.1|14023.1|14026.9|14024.9|14025.1|14023.1|3
1649826830000|2022-04-13 05:13:50|14025.2|14023.2|14024.6|14022.6|14025.4|14023.4|14024.6|14022.6|8
1649826840000|2022-04-13 05:14:00|14024.7|14022.7|14024|14022|14024.9|14022.9|14023.4|14021.4|8
1649826850000|2022-04-13 05:14:10|14024.1|14022.1|14024|14022|14024.1|14022.1|14023.4|14021.4|12
1649826860000|2022-04-13 05:14:20|14023.4|14021.4|14023.6|14021.6|14023.9|14021.9|14023.4|14021.4|2
1649826870000|2022-04-13 05:14:30|14023.5|14021.5|14023.9|14021.9|14023.9|14021.9|14023.4|14021.4|0
1649826880000|2022-04-13 05:14:40|14023.7|14021.7|14023.9|14021.9|14024.1|14022.1|14023.7|14021.7|1
1649826890000|2022-04-13 05:14:50|14024|14022|14023.4|14021.4|14024.1|14022.1|14023.4|14021.4|5
1649826900000|2022-04-13 05:15:00|14023.2|14021.2|14024.7|14022.7|14025.1|14023.1|14023.2|14021.2|20
1649826910000|2022-04-13 05:15:10|14025|14023|14025.9|14023.9|14026.2|14024.2|14024.9|14022.9|13
1649826920000|2022-04-13 05:15:20|14026|14024|14027.2|14025.2|14028|14026|14026|14024|4
1649826930000|2022-04-13 05:15:30|14027.4|14025.4|14025.9|14023.9|14027.6|14025.6|14025.7|14023.7|15
1649826940000|2022-04-13 05:15:40|14026|14024|14026.2|14024.2|14026.6|14024.6|14025.9|14023.9|3
1649826950000|2022-04-13 05:15:50|14026.4|14024.4|14026.9|14024.9|14026.9|14024.9|14026.2|14024.2|6
1649826960000|2022-04-13 05:16:00|14026.7|14024.7|14027.2|14025.2|14027.9|14025.9|14026.2|14024.2|11
1649826970000|2022-04-13 05:16:10|14027.6|14025.6|14027.6|14025.6|14028.7|14026.7|14026.7|14024.7|12
1649826980000|2022-04-13 05:16:20|14027.5|14025.5|14026.7|14024.7|14027.7|14025.7|14026.7|14024.7|1
1649826990000|2022-04-13 05:16:30|14026.9|14024.9|14027|14025|14027.1|14025.1|14026.5|14024.5|1
1649827000000|2022-04-13 05:16:40|14027.1|14025.1|14028.5|14026.5|14030|14028|14027.1|14025.1|16
1649827010000|2022-04-13 05:16:50|14028.4|14026.4|14028.6|14026.6|14028.6|14026.6|14028.1|14026.1|0
1649827020000|2022-04-13 05:17:00|14028.5|14026.5|14028.7|14026.7|14028.7|14026.7|14028.2|14026.2|1
1649827030000|2022-04-13 05:17:10|14029|14027|14029|14027|14029|14027|14028.5|14026.5|3
1649827040000|2022-04-13 05:17:20|14028.9|14026.9|14029.6|14027.6|14029.9|14027.9|14028.7|14026.7|10
1649827050000|2022-04-13 05:17:30|14029.7|14027.7|14029.4|14027.4|14030|14028|14029.1|14027.1|5
1649827060000|2022-04-13 05:17:40|14029.5|14027.5|14029.2|14027.2|14029.6|14027.6|14029|14027|2
1649827070000|2022-04-13 05:17:50|14029.4|14027.4|14029.6|14027.6|14030|14028|14029.1|14027.1|13
1649827080000|2022-04-13 05:18:00|14029.7|14027.7|14029.9|14027.9|14029.9|14027.9|14029.2|14027.2|0
1649827090000|2022-04-13 05:18:10|14029.7|14027.7|14030.9|14028.9|14031.6|14029.6|14029.6|14027.6|9
1649827100000|2022-04-13 05:18:20|14031|14029|14031.7|14029.7|14032.5|14030.5|14030.7|14028.7|21
1649827110000|2022-04-13 05:18:30|14032.1|14030.1|14032.4|14030.4|14032.6|14030.6|14031.6|14029.6|4
1649827120000|2022-04-13 05:18:40|14032.5|14030.5|14034|14032|14034.2|14032.2|14032.4|14030.4|21
1649827130000|2022-04-13 05:18:50|14034.1|14032.1|14035|14033|14035.4|14033.4|14034.1|14032.1|28
1649827140000|2022-04-13 05:19:00|14035.1|14033.1|14034|14032|14035.1|14033.1|14034|14032|14
1649827150000|2022-04-13 05:19:10|14034.1|14032.1|14032.4|14030.4|14034.1|14032.1|14032.4|14030.4|9
1649827160000|2022-04-13 05:19:20|14032.5|14030.5|14033.7|14031.7|14033.9|14031.9|14032.4|14030.4|7
1649827170000|2022-04-13 05:19:30|14033.6|14031.6|14033.6|14031.6|14033.7|14031.7|14033.2|14031.2|1
1649827180000|2022-04-13 05:19:40|14033.7|14031.7|14034.2|14032.2|14035.4|14033.4|14033.4|14031.4|10
1649827190000|2022-04-13 05:19:50|14034.4|14032.4|14035.6|14033.6|14035.6|14033.6|14034.2|14032.2|5
1649827200000|2022-04-13 05:20:00|14035.5|14033.5|14034.4|14032.4|14036.4|14034.4|14033.9|14031.9|11
1649827210000|2022-04-13 05:20:10|14034.5|14032.5|14035.5|14033.5|14035.5|14033.5|14034.5|14032.5|3
1649827220000|2022-04-13 05:20:20|14035.4|14033.4|14035.7|14033.7|14036|14034|14035.4|14033.4|3
1649827230000|2022-04-13 05:20:30|14035.6|14033.6|14035.2|14033.2|14035.6|14033.6|14034.7|14032.7|5
1649827240000|2022-04-13 05:20:40|14035.1|14033.1|14035.9|14033.9|14036|14034|14035.1|14033.1|15
1649827250000|2022-04-13 05:20:50|14035.7|14033.7|14036.1|14034.1|14036.9|14034.9|14035.7|14033.7|16
1649827260000|2022-04-13 05:21:00|14036|14034|14036.4|14034.4|14036.5|14034.5|14035.7|14033.7|12
1649827270000|2022-04-13 05:21:10|14036.2|14034.2|14037|14035|14037.1|14035.1|14036.2|14034.2|8
1649827280000|2022-04-13 05:21:20|14036.9|14034.9|14038.9|14036.9|14039.1|14037.1|14036.5|14034.5|31
1649827290000|2022-04-13 05:21:30|14039|14037|14039.6|14037.6|14041.9|14039.9|14038.9|14036.9|53
1649827300000|2022-04-13 05:21:40|14039.5|14037.5|14039.2|14037.2|14040.9|14038.9|14038.6|14036.6|14
1649827310000|2022-04-13 05:21:50|14039.4|14037.4|14039.9|14037.9|14039.9|14037.9|14039.1|14037.1|2
1649827320000|2022-04-13 05:22:00|14039.7|14037.7|14040.7|14038.7|14040.9|14038.9|14039.2|14037.2|10
1649827330000|2022-04-13 05:22:10|14040.9|14038.9|14040.5|14038.5|14041.4|14039.4|14040.4|14038.4|11
1649827340000|2022-04-13 05:22:20|14040.4|14038.4|14039.1|14037.1|14040.5|14038.5|14039|14037|5
1649827350000|2022-04-13 05:22:30|14039|14037|14037.7|14035.7|14039.4|14037.4|14037.6|14035.6|7
1649827360000|2022-04-13 05:22:40|14037.6|14035.6|14037.1|14035.1|14038.6|14036.6|14037|14035|22
1649827370000|2022-04-13 05:22:50|14037|14035|14037.7|14035.7|14037.7|14035.7|14035.6|14033.6|6
1649827380000|2022-04-13 05:23:00|14037.9|14035.9|14037.9|14035.9|14038.7|14036.7|14037.7|14035.7|0
1649827390000|2022-04-13 05:23:10|14038|14036|14038.6|14036.6|14038.7|14036.7|14037.7|14035.7|1
1649827400000|2022-04-13 05:23:20|14038.5|14036.5|14038.7|14036.7|14039|14037|14038.5|14036.5|0
1649827410000|2022-04-13 05:23:30|14038.6|14036.6|14037|14035|14038.6|14036.6|14037|14035|4
1649827420000|2022-04-13 05:23:40|14036.9|14034.9|14037.7|14035.7|14038.1|14036.1|14036.5|14034.5|3
1649827430000|2022-04-13 05:23:50|14037.9|14035.9|14038.4|14036.4|14038.4|14036.4|14037.6|14035.6|5
1649827440000|2022-04-13 05:24:00|14038.2|14036.2|14037|14035|14038.4|14036.4|14036.7|14034.7|8
1649827450000|2022-04-13 05:24:10|14036.9|14034.9|14037|14035|14037.1|14035.1|14036.7|14034.7|3
1649827460000|2022-04-13 05:24:20|14036.9|14034.9|14037|14035|14037.1|14035.1|14036.6|14034.6|2
1649827470000|2022-04-13 05:24:30|14036.7|14034.7|14036.2|14034.2|14036.9|14034.9|14036.2|14034.2|7
1649827480000|2022-04-13 05:24:40|14036.1|14034.1|14036.5|14034.5|14036.6|14034.6|14036.1|14034.1|5
1649827490000|2022-04-13 05:24:50|14036.4|14034.4|14036.2|14034.2|14036.5|14034.5|14036.1|14034.1|2
1649827500000|2022-04-13 05:25:00|14036.1|14034.1|14033|14031|14036.1|14034.1|14032.9|14030.9|41
1649827510000|2022-04-13 05:25:10|14033.4|14031.4|14032|14030|14033.4|14031.4|14031.6|14029.6|12
1649827520000|2022-04-13 05:25:20|14031.9|14029.9|14032.4|14030.4|14033.1|14031.1|14031.7|14029.7|3
1649827530000|2022-04-13 05:25:30|14032.7|14030.7|14033|14031|14033.1|14031.1|14032.5|14030.5|2
1649827540000|2022-04-13 05:25:40|14032.9|14030.9|14033.4|14031.4|14033.4|14031.4|14032.5|14030.5|9
1649827550000|2022-04-13 05:25:50|14033|14031|14033.4|14031.4|14033.4|14031.4|14032.9|14030.9|5
1649827560000|2022-04-13 05:26:00|14033.6|14031.6|14032|14030|14033.9|14031.9|14032|14030|18
1649827570000|2022-04-13 05:26:10|14031.7|14029.7|14031.6|14029.6|14032|14030|14031.1|14029.1|3
1649827580000|2022-04-13 05:26:20|14031.4|14029.4|14031.6|14029.6|14032.1|14030.1|14031.4|14029.4|5
1649827590000|2022-04-13 05:26:30|14031.7|14029.7|14030.7|14028.7|14032.5|14030.5|14030.6|14028.6|13
1649827600000|2022-04-13 05:26:40|14030.9|14028.9|14031.9|14029.9|14031.9|14029.9|14030.6|14028.6|2
1649827610000|2022-04-13 05:26:50|14031.7|14029.7|14032.1|14030.1|14032.4|14030.4|14031.7|14029.7|11
1649827620000|2022-04-13 05:27:00|14032.2|14030.2|14032.5|14030.5|14032.6|14030.6|14031.6|14029.6|5
1649827630000|2022-04-13 05:27:10|14032.4|14030.4|14033.5|14031.5|14034|14032|14032.4|14030.4|19
1649827640000|2022-04-13 05:27:20|14033.6|14031.6|14031.1|14029.1|14034.1|14032.1|14030.9|14028.9|18
1649827650000|2022-04-13 05:27:30|14031|14029|14031.7|14029.7|14032.2|14030.2|14030.9|14028.9|7
1649827660000|2022-04-13 05:27:40|14031.6|14029.6|14032|14030|14032|14030|14031.5|14029.5|0
1649827670000|2022-04-13 05:27:50|14032.1|14030.1|14031.5|14029.5|14032.5|14030.5|14031.2|14029.2|3
1649827680000|2022-04-13 05:28:00|14031.6|14029.6|14032.1|14030.1|14032.1|14030.1|14031.5|14029.5|0
1649827690000|2022-04-13 05:28:10|14031.1|14029.1|14031.2|14029.2|14031.4|14029.4|14030.6|14028.6|4
1649827700000|2022-04-13 05:28:20|14031.1|14029.1|14031.5|14029.5|14032|14030|14031.1|14029.1|1
1649827710000|2022-04-13 05:28:30|14031.4|14029.4|14031.5|14029.5|14031.6|14029.6|14031|14029|0
1649827720000|2022-04-13 05:28:40|14031.6|14029.6|14031.1|14029.1|14031.6|14029.6|14031.1|14029.1|1
1649827730000|2022-04-13 05:28:50|14031.4|14029.4|14031|14029|14031.6|14029.6|14031|14029|2
1649827740000|2022-04-13 05:29:00|14030.7|14028.7|14031.4|14029.4|14031.6|14029.6|14030|14028|20
1649827750000|2022-04-13 05:29:10|14031.2|14029.2|14032.1|14030.1|14032.1|14030.1|14030.9|14028.9|7
1649827760000|2022-04-13 05:29:20|14032.2|14030.2|14033.4|14031.4|14033.4|14031.4|14032|14030|11
1649827770000|2022-04-13 05:29:30|14033.5|14031.5|14033.6|14031.6|14033.7|14031.7|14033.4|14031.4|7
1649827780000|2022-04-13 05:29:40|14033.5|14031.5|14034.6|14032.6|14035|14033|14033.5|14031.5|2
1649827790000|2022-04-13 05:29:50|14034.9|14032.9|14034.7|14032.7|14035.1|14033.1|14033.6|14031.6|10
1649827800000|2022-04-13 05:30:00|14034.9|14032.9|14036.2|14034.2|14036.6|14034.6|14034.7|14032.7|29
1649827810000|2022-04-13 05:30:10|14036.7|14034.7|14035.7|14033.7|14036.9|14034.9|14035.7|14033.7|11
1649827820000|2022-04-13 05:30:20|14035.9|14033.9|14036.6|14034.6|14037.1|14035.1|14035.6|14033.6|3
1649827830000|2022-04-13 05:30:30|14036.7|14034.7|14036.6|14034.6|14036.9|14034.9|14036.5|14034.5|3
1649827840000|2022-04-13 05:30:40|14036.7|14034.7|14037.1|14035.1|14038.4|14036.4|14036.7|14034.7|8
1649827850000|2022-04-13 05:30:50|14037|14035|14038.2|14036.2|14038.4|14036.4|14036.5|14034.5|11
1649827860000|2022-04-13 05:31:00|14038.1|14036.1|14038|14036|14039|14037|14037.7|14035.7|6
1649827870000|2022-04-13 05:31:10|14037.9|14035.9|14039.4|14037.4|14039.5|14037.5|14036.7|14034.7|22
1649827880000|2022-04-13 05:31:20|14039.2|14037.2|14039.5|14037.5|14039.6|14037.6|14039|14037|7
1649827890000|2022-04-13 05:31:30|14039.6|14037.6|14039.1|14037.1|14039.7|14037.7|14039.1|14037.1|8
1649827900000|2022-04-13 05:31:40|14039.2|14037.2|14039|14037|14039.9|14037.9|14038|14036|18
1649827910000|2022-04-13 05:31:50|14038.7|14036.7|14038.7|14036.7|14039.2|14037.2|14038.7|14036.7|4
1649827920000|2022-04-13 05:32:00|14038.9|14036.9|14039.4|14037.4|14039.5|14037.5|14038.7|14036.7|2
1649827930000|2022-04-13 05:32:10|14039.5|14037.5|14041.1|14039.1|14041.1|14039.1|14039.5|14037.5|15
1649827940000|2022-04-13 05:32:20|14041|14039|14041.5|14039.5|14041.6|14039.6|14040.6|14038.6|16
1649827950000|2022-04-13 05:32:30|14041.7|14039.7|14040.9|14038.9|14041.7|14039.7|14040.9|14038.9|12
1649827960000|2022-04-13 05:32:40|14041.4|14039.4|14040.9|14038.9|14041.6|14039.6|14040.9|14038.9|14
1649827970000|2022-04-13 05:32:50|14041|14039|14041.5|14039.5|14042.5|14040.5|14040.9|14038.9|12
1649827980000|2022-04-13 05:33:00|14041.6|14039.6|14040.6|14038.6|14041.6|14039.6|14039.1|14037.1|27
1649827990000|2022-04-13 05:33:10|14041.2|14039.2|14039.2|14037.2|14041.4|14039.4|14039.2|14037.2|9
1649828000000|2022-04-13 05:33:20|14039.1|14037.1|14039.6|14037.6|14039.6|14037.6|14038.9|14036.9|9
1649828010000|2022-04-13 05:33:30|14039.2|14037.2|14039.7|14037.7|14040.1|14038.1|14038.7|14036.7|7
1649828020000|2022-04-13 05:33:40|14039.6|14037.6|14040.5|14038.5|14041|14039|14039.4|14037.4|4
1649828030000|2022-04-13 05:33:50|14040.6|14038.6|14039.5|14037.5|14040.6|14038.6|14039.5|14037.5|3
1649828040000|2022-04-13 05:34:00|14039.4|14037.4|14038.6|14036.6|14039.7|14037.7|14038.6|14036.6|5
1649828050000|2022-04-13 05:34:10|14038.7|14036.7|14039.2|14037.2|14040.2|14038.2|14038.7|14036.7|7
1649828060000|2022-04-13 05:34:20|14039.4|14037.4|14054|14052|14055.1|14053.1|14039.2|14037.2|387
1649828070000|2022-04-13 05:34:30|14053|14051|14057.5|14055.5|14059.2|14057.2|14052.5|14050.5|286
1649828080000|2022-04-13 05:34:40|14057.4|14055.4|14063.9|14061.9|14064.5|14062.5|14056.6|14054.6|118
1649828090000|2022-04-13 05:34:50|14063.6|14061.6|14071.7|14069.7|14072|14070|14063.6|14061.6|156
1649828100000|2022-04-13 05:35:00|14071.6|14069.6|14067.2|14065.2|14071.6|14069.6|14066.1|14064.1|66
1649828110000|2022-04-13 05:35:10|14067|14065|14064.7|14062.7|14067.2|14065.2|14064.5|14062.5|30
1649828120000|2022-04-13 05:35:20|14065|14063|14064.2|14062.2|14065|14063|14062.6|14060.6|29
1649828130000|2022-04-13 05:35:30|14064.4|14062.4|14066.5|14064.5|14066.7|14064.7|14063.6|14061.6|27
1649828140000|2022-04-13 05:35:40|14066.6|14064.6|14068.6|14066.6|14069.4|14067.4|14066.6|14064.6|29
1649828150000|2022-04-13 05:35:50|14068.5|14066.5|14076.7|14074.7|14076.7|14074.7|14067.9|14065.9|164
1649828160000|2022-04-13 05:36:00|14075.9|14073.9|14075.5|14073.5|14078|14076|14074.7|14072.7|164
1649828170000|2022-04-13 05:36:10|14075.6|14073.6|14079.5|14077.5|14079.6|14077.6|14074.4|14072.4|59
1649828180000|2022-04-13 05:36:20|14079.6|14077.6|14086|14084|14086.4|14084.4|14079.5|14077.5|102
1649828190000|2022-04-13 05:36:30|14085.7|14083.7|14084.2|14082.2|14087.2|14085.2|14083.9|14081.9|115
1649828200000|2022-04-13 05:36:40|14084.4|14082.4|14082.5|14080.5|14084.5|14082.5|14082|14080|37
1649828210000|2022-04-13 05:36:50|14082.1|14080.1|14082|14080|14084.1|14082.1|14081.4|14079.4|45
1649828220000|2022-04-13 05:37:00|14082.1|14080.1|14080.5|14078.5|14082.1|14080.1|14080.2|14078.2|27
1649828230000|2022-04-13 05:37:10|14080.6|14078.6|14081.4|14079.4|14081.9|14079.9|14080|14078|11
1649828240000|2022-04-13 05:37:20|14081.5|14079.5|14079.9|14077.9|14082|14080|14079.7|14077.7|30
1649828250000|2022-04-13 05:37:30|14080|14078|14079.5|14077.5|14080.7|14078.7|14078.4|14076.4|62
1649828260000|2022-04-13 05:37:40|14079.2|14077.2|14078|14076|14079.5|14077.5|14078|14076|28
1649828270000|2022-04-13 05:37:50|14078.1|14076.1|14077.7|14075.7|14079.6|14077.6|14077.6|14075.6|21
1649828280000|2022-04-13 05:38:00|14077.9|14075.9|14077.9|14075.9|14078.6|14076.6|14077.5|14075.5|30
1649828290000|2022-04-13 05:38:10|14077.7|14075.7|14074.7|14072.7|14077.9|14075.9|14074.7|14072.7|27
1649828300000|2022-04-13 05:38:20|14074.9|14072.9|14076.1|14074.1|14076.9|14074.9|14074.2|14072.2|22
1649828310000|2022-04-13 05:38:30|14076.2|14074.2|14075.1|14073.1|14076.4|14074.4|14075|14073|15
1649828320000|2022-04-13 05:38:40|14075.2|14073.2|14075|14073|14076|14074|14074.1|14072.1|27
1649828330000|2022-04-13 05:38:50|14075.1|14073.1|14075.9|14073.9|14076.2|14074.2|14074.1|14072.1|33
1649828340000|2022-04-13 05:39:00|14076.9|14074.9|14074|14072|14077.5|14075.5|14073.2|14071.2|62
1649828350000|2022-04-13 05:39:10|14074.2|14072.2|14075.5|14073.5|14076.2|14074.2|14074.2|14072.2|9
1649828360000|2022-04-13 05:39:20|14075.4|14073.4|14075.1|14073.1|14075.7|14073.7|14074.9|14072.9|3
1649828370000|2022-04-13 05:39:30|14075.2|14073.2|14074.2|14072.2|14075.9|14073.9|14074|14072|1
1649828380000|2022-04-13 05:39:40|14074|14072|14074.5|14072.5|14074.7|14072.7|14074|14072|9
1649828390000|2022-04-13 05:39:50|14074.6|14072.6|14074.6|14072.6|14074.6|14072.6|14074.2|14072.2|1
1649828400000|2022-04-13 05:40:00|14074.5|14072.5|14074.7|14072.7|14075.5|14073.5|14073.7|14071.7|23
1649828410000|2022-04-13 05:40:10|14075.9|14073.9|14080.4|14078.4|14081.6|14079.6|14075.9|14073.9|94
1649828420000|2022-04-13 05:40:20|14080.2|14078.2|14081.9|14079.9|14082.7|14080.7|14080.2|14078.2|57
1649828430000|2022-04-13 05:40:30|14081.7|14079.7|14079.6|14077.6|14082|14080|14079.6|14077.6|27
1649828440000|2022-04-13 05:40:40|14079.5|14077.5|14079.7|14077.7|14080.5|14078.5|14079|14077|7
1649828450000|2022-04-13 05:40:50|14080.7|14078.7|14081.1|14079.1|14081.9|14079.9|14080.7|14078.7|18
1649828460000|2022-04-13 05:41:00|14080.9|14078.9|14079.5|14077.5|14081.1|14079.1|14079.4|14077.4|33
1649828470000|2022-04-13 05:41:10|14079.6|14077.6|14080.2|14078.2|14080.2|14078.2|14079.1|14077.1|10
1649828480000|2022-04-13 05:41:20|14080|14078|14080.9|14078.9|14081.1|14079.1|14080|14078|20
1649828490000|2022-04-13 05:41:30|14080.7|14078.7|14082.9|14080.9|14082.9|14080.9|14080.7|14078.7|20
1649828500000|2022-04-13 05:41:40|14082.7|14080.7|14081.4|14079.4|14083.1|14081.1|14081.1|14079.1|28
1649828510000|2022-04-13 05:41:50|14080.5|14078.5|14080.7|14078.7|14080.7|14078.7|14079.7|14077.7|17
1649828520000|2022-04-13 05:42:00|14080.6|14078.6|14079.2|14077.2|14080.7|14078.7|14078.1|14076.1|21
1649828530000|2022-04-13 05:42:10|14078.9|14076.9|14078.5|14076.5|14078.9|14076.9|14077.9|14075.9|25
1649828540000|2022-04-13 05:42:20|14078.4|14076.4|14078.9|14076.9|14078.9|14076.9|14078|14076|7
1649828550000|2022-04-13 05:42:30|14079.2|14077.2|14078.4|14076.4|14080.2|14078.2|14078.1|14076.1|17
1649828560000|2022-04-13 05:42:40|14078.5|14076.5|14079.4|14077.4|14079.4|14077.4|14078.5|14076.5|3
1649828570000|2022-04-13 05:42:50|14079.5|14077.5|14080.4|14078.4|14080.5|14078.5|14079.5|14077.5|7
1649828580000|2022-04-13 05:43:00|14079.9|14077.9|14079.4|14077.4|14080|14078|14079.1|14077.1|7
1649828590000|2022-04-13 05:43:10|14079.1|14077.1|14077.9|14075.9|14079.7|14077.7|14077.6|14075.6|26
1649828600000|2022-04-13 05:43:20|14078|14076|14077.6|14075.6|14078.5|14076.5|14077.5|14075.5|48
1649828610000|2022-04-13 05:43:30|14077.5|14075.5|14078.4|14076.4|14078.9|14076.9|14077.5|14075.5|11
1649828620000|2022-04-13 05:43:40|14078.2|14076.2|14077.9|14075.9|14078.4|14076.4|14077.2|14075.2|6
1649828630000|2022-04-13 05:43:50|14077.7|14075.7|14078.9|14076.9|14079.1|14077.1|14077.7|14075.7|8
1649828640000|2022-04-13 05:44:00|14079|14077|14078.9|14076.9|14079|14077|14078.1|14076.1|4
1649828650000|2022-04-13 05:44:10|14079|14077|14079.4|14077.4|14080|14078|14078.9|14076.9|13
1649828660000|2022-04-13 05:44:20|14079.5|14077.5|14079.7|14077.7|14080.1|14078.1|14079.4|14077.4|6
1649828670000|2022-04-13 05:44:30|14079.9|14077.9|14077.1|14075.1|14080|14078|14077.1|14075.1|8
1649828680000|2022-04-13 05:44:40|14076.5|14074.5|14077.1|14075.1|14077.4|14075.4|14076.2|14074.2|7
1649828690000|2022-04-13 05:44:50|14077.2|14075.2|14077|14075|14077.6|14075.6|14076.6|14074.6|7
1649828700000|2022-04-13 05:45:00|14076.9|14074.9|14076.1|14074.1|14076.9|14074.9|14075.7|14073.7|10
1649828710000|2022-04-13 05:45:10|14076.2|14074.2|14075.9|14073.9|14076.2|14074.2|14074.5|14072.5|15
1649828720000|2022-04-13 05:45:20|14076|14074|14076|14074|14076.4|14074.4|14075.7|14073.7|3
1649828730000|2022-04-13 05:45:30|14076.1|14074.1|14078|14076|14078.2|14076.2|14076.1|14074.1|18
1649828740000|2022-04-13 05:45:40|14078.1|14076.1|14079.4|14077.4|14079.6|14077.6|14078|14076|9
1649828750000|2022-04-13 05:45:50|14079.2|14077.2|14080.1|14078.1|14081|14079|14078.7|14076.7|26
1649828760000|2022-04-13 05:46:00|14080|14078|14081.2|14079.2|14081.6|14079.6|14080|14078|13
1649828770000|2022-04-13 05:46:10|14081.5|14079.5|14080.7|14078.7|14082.9|14080.9|14080.6|14078.6|16
1649828780000|2022-04-13 05:46:20|14080.6|14078.6|14082.6|14080.6|14082.6|14080.6|14080.5|14078.5|11
1649828790000|2022-04-13 05:46:30|14082.9|14080.9|14083.7|14081.7|14084.4|14082.4|14082.6|14080.6|27
1649828800000|2022-04-13 05:46:40|14083.6|14081.6|14082|14080|14083.6|14081.6|14082|14080|19
1649828810000|2022-04-13 05:46:50|14081.9|14079.9|14081.5|14079.5|14083|14081|14081.5|14079.5|7
1649828820000|2022-04-13 05:47:00|14081.4|14079.4|14078.9|14076.9|14082.2|14080.2|14078.9|14076.9|17
1649828830000|2022-04-13 05:47:10|14078.7|14076.7|14078|14076|14078.9|14076.9|14077.6|14075.6|7
1649828840000|2022-04-13 05:47:20|14078.1|14076.1|14078.5|14076.5|14079|14077|14078|14076|22
1649828850000|2022-04-13 05:47:30|14078.4|14076.4|14078.1|14076.1|14078.4|14076.4|14076.6|14074.6|33
1649828860000|2022-04-13 05:47:40|14078.2|14076.2|14077.6|14075.6|14079.2|14077.2|14077.5|14075.5|22
1649828870000|2022-04-13 05:47:50|14077.5|14075.5|14078.9|14076.9|14078.9|14076.9|14077.1|14075.1|10
1649828880000|2022-04-13 05:48:00|14078.1|14076.1|14078.7|14076.7|14078.7|14076.7|14077.2|14075.2|11
1649828890000|2022-04-13 05:48:10|14078.5|14076.5|14080.1|14078.1|14081.2|14079.2|14078.5|14076.5|11
1649828900000|2022-04-13 05:48:20|14080.5|14078.5|14082|14080|14082|14080|14080.1|14078.1|16
1649828910000|2022-04-13 05:48:30|14081.7|14079.7|14081.9|14079.9|14082.6|14080.6|14081|14079|17
1649828920000|2022-04-13 05:48:40|14082|14080|14082.5|14080.5|14082.7|14080.7|14081.9|14079.9|2
1649828930000|2022-04-13 05:48:50|14082.6|14080.6|14080.9|14078.9|14082.7|14080.7|14080.6|14078.6|20
1649828940000|2022-04-13 05:49:00|14080.7|14078.7|14083.6|14081.6|14084.6|14082.6|14080.7|14078.7|20
1649828950000|2022-04-13 05:49:10|14083.4|14081.4|14082.9|14080.9|14083.5|14081.5|14081.2|14079.2|10
1649828960000|2022-04-13 05:49:20|14082.7|14080.7|14083|14081|14084.1|14082.1|14082.7|14080.7|27
1649828970000|2022-04-13 05:49:30|14083.1|14081.1|14086.6|14084.6|14088.4|14086.4|14082.5|14080.5|53
1649828980000|2022-04-13 05:49:40|14086.5|14084.5|14085.5|14083.5|14086.6|14084.6|14085.1|14083.1|28
1649828990000|2022-04-13 05:49:50|14085.4|14083.4|14086|14084|14086|14084|14085.4|14083.4|12
1649829000000|2022-04-13 05:50:00|14085.9|14083.9|14084.5|14082.5|14087.5|14085.5|14084.2|14082.2|49
1649829010000|2022-04-13 05:50:10|14084.6|14082.6|14083.7|14081.7|14085.9|14083.9|14083.4|14081.4|25
1649829020000|2022-04-13 05:50:20|14083.5|14081.5|14085|14083|14085.2|14083.2|14083|14081|21
1649829030000|2022-04-13 05:50:30|14085.1|14083.1|14086.5|14084.5|14086.5|14084.5|14084.4|14082.4|12
1649829040000|2022-04-13 05:50:40|14086.6|14084.6|14087.4|14085.4|14087.6|14085.6|14086|14084|12
1649829050000|2022-04-13 05:50:50|14087.9|14085.9|14088.1|14086.1|14088.1|14086.1|14087.4|14085.4|18
1649829060000|2022-04-13 05:51:00|14087.9|14085.9|14087.2|14085.2|14088.6|14086.6|14086.5|14084.5|22
1649829070000|2022-04-13 05:51:10|14087.4|14085.4|14086.4|14084.4|14087.4|14085.4|14086|14084|4
1649829080000|2022-04-13 05:51:20|14086.5|14084.5|14086.7|14084.7|14087.1|14085.1|14086.5|14084.5|5
1649829090000|2022-04-13 05:51:30|14087|14085|14089.7|14087.7|14090|14088|14087|14085|38
1649829100000|2022-04-13 05:51:40|14090.1|14088.1|14093.6|14091.6|14093.7|14091.7|14090|14088|68
1649829110000|2022-04-13 05:51:50|14093.7|14091.7|14095.4|14093.4|14095.5|14093.5|14093|14091|73
1649829120000|2022-04-13 05:52:00|14095.1|14093.1|14093|14091|14095.1|14093.1|14093|14091|63
1649829130000|2022-04-13 05:52:10|14093.4|14091.4|14095.2|14093.2|14095.2|14093.2|14092.1|14090.1|46
1649829140000|2022-04-13 05:52:20|14095.1|14093.1|14094.9|14092.9|14095.9|14093.9|14094.6|14092.6|48
1649829150000|2022-04-13 05:52:30|14094.6|14092.6|14095|14093|14095.9|14093.9|14094.6|14092.6|31
1649829160000|2022-04-13 05:52:40|14094.6|14092.6|14094.2|14092.2|14094.7|14092.7|14094|14092|35
1649829170000|2022-04-13 05:52:50|14094.4|14092.4|14092.9|14090.9|14094.6|14092.6|14092.6|14090.6|20
1649829180000|2022-04-13 05:53:00|14093|14091|14093.9|14091.9|14094.2|14092.2|14093|14091|27
1649829190000|2022-04-13 05:53:10|14093.7|14091.7|14094.2|14092.2|14095.1|14093.1|14093.5|14091.5|22
1649829200000|2022-04-13 05:53:20|14094.1|14092.1|14094.4|14092.4|14095|14093|14094|14092|40
1649829210000|2022-04-13 05:53:30|14094.2|14092.2|14090|14088|14094.4|14092.4|14090|14088|52
1649829220000|2022-04-13 05:53:40|14089.6|14087.6|14090.5|14088.5|14090.9|14088.9|14089.6|14087.6|24
1649829230000|2022-04-13 05:53:50|14090.6|14088.6|14093.7|14091.7|14094.4|14092.4|14090.6|14088.6|48
1649829240000|2022-04-13 05:54:00|14093.9|14091.9|14094.2|14092.2|14094.7|14092.7|14093.6|14091.6|22
1649829250000|2022-04-13 05:54:10|14094.1|14092.1|14094.2|14092.2|14094.6|14092.6|14093.9|14091.9|11
1649829260000|2022-04-13 05:54:20|14094.4|14092.4|14094|14092|14094.6|14092.6|14093.7|14091.7|8
1649829270000|2022-04-13 05:54:30|14093.9|14091.9|14094|14092|14094|14092|14093.6|14091.6|11
1649829280000|2022-04-13 05:54:40|14093.7|14091.7|14093.2|14091.2|14093.7|14091.7|14092.9|14090.9|21
1649829290000|2022-04-13 05:54:50|14093.4|14091.4|14093|14091|14094.4|14092.4|14093|14091|6
1649829300000|2022-04-13 05:55:00|14093.1|14091.1|14093.7|14091.7|14094|14092|14093|14091|12
1649829310000|2022-04-13 05:55:10|14093.9|14091.9|14093.9|14091.9|14094.1|14092.1|14093.1|14091.1|12
1649829320000|2022-04-13 05:55:20|14093.7|14091.7|14092.4|14090.4|14093.7|14091.7|14092.4|14090.4|17
1649829330000|2022-04-13 05:55:30|14092.2|14090.2|14091.6|14089.6|14092.2|14090.2|14091.5|14089.5|13
1649829340000|2022-04-13 05:55:40|14091.5|14089.5|14090.5|14088.5|14091.6|14089.6|14090.2|14088.2|19
1649829350000|2022-04-13 05:55:50|14090|14088|14090.5|14088.5|14091|14089|14089.9|14087.9|20
1649829360000|2022-04-13 05:56:00|14090.7|14088.7|14090.4|14088.4|14091|14089|14090.4|14088.4|8
1649829370000|2022-04-13 05:56:10|14090.7|14088.7|14091|14089|14091.9|14089.9|14090.7|14088.7|23
1649829380000|2022-04-13 05:56:20|14091.1|14089.1|14091.5|14089.5|14091.7|14089.7|14091.1|14089.1|4
1649829390000|2022-04-13 05:56:30|14091.6|14089.6|14093.2|14091.2|14094.2|14092.2|14091.2|14089.2|20
1649829400000|2022-04-13 05:56:40|14093.4|14091.4|14092.5|14090.5|14093.5|14091.5|14092.1|14090.1|7
1649829410000|2022-04-13 05:56:50|14092.6|14090.6|14093.2|14091.2|14094.5|14092.5|14092.6|14090.6|17
1649829420000|2022-04-13 05:57:00|14093.1|14091.1|14093.5|14091.5|14094.2|14092.2|14092.7|14090.7|9
1649829430000|2022-04-13 05:57:10|14093.1|14091.1|14094.5|14092.5|14094.7|14092.7|14093|14091|8
1649829440000|2022-04-13 05:57:20|14094.4|14092.4|14095.5|14093.5|14095.5|14093.5|14094.4|14092.4|49
1649829450000|2022-04-13 05:57:30|14095.6|14093.6|14095.4|14093.4|14095.7|14093.7|14095|14093|67
1649829460000|2022-04-13 05:57:40|14095.2|14093.2|14093.4|14091.4|14095.2|14093.2|14093.4|14091.4|14
1649829470000|2022-04-13 05:57:50|14093.1|14091.1|14093.7|14091.7|14094.9|14092.9|14093.1|14091.1|21
1649829480000|2022-04-13 05:58:00|14093.5|14091.5|14093|14091|14093.5|14091.5|14092.7|14090.7|17
1649829490000|2022-04-13 05:58:10|14093.1|14091.1|14093|14091|14093.4|14091.4|14092.9|14090.9|7
1649829500000|2022-04-13 05:58:20|14093.1|14091.1|14092.1|14090.1|14093.1|14091.1|14092.1|14090.1|13
1649829510000|2022-04-13 05:58:30|14092.2|14090.2|14092.6|14090.6|14092.6|14090.6|14092.1|14090.1|7
1649829520000|2022-04-13 05:58:40|14092.5|14090.5|14093.1|14091.1|14093.4|14091.4|14092.5|14090.5|12
1649829530000|2022-04-13 05:58:50|14093.2|14091.2|14094.4|14092.4|14094.4|14092.4|14093.2|14091.2|11
1649829540000|2022-04-13 05:59:00|14094.5|14092.5|14094.6|14092.6|14095.4|14093.4|14094.1|14092.1|35
1649829550000|2022-04-13 05:59:10|14094.5|14092.5|14094.6|14092.6|14095.4|14093.4|14094.2|14092.2|27
1649829560000|2022-04-13 05:59:20|14094.4|14092.4|14094.4|14092.4|14095.1|14093.1|14093.6|14091.6|15
1649829570000|2022-04-13 05:59:30|14094.5|14092.5|14093.9|14091.9|14094.6|14092.6|14093.6|14091.6|8
1649829580000|2022-04-13 05:59:40|14093.7|14091.7|14093.9|14091.9|14093.9|14091.9|14093.4|14091.4|3
1649829590000|2022-04-13 05:59:50|14093.7|14091.7|14093.7|14091.7|14094.4|14092.4|14093.5|14091.5|6
1649829600000|2022-04-13 06:00:00|14093.6|14091.6|14093.2|14091.2|14095.9|14093.9|14093.2|14091.2|140
1649829610000|2022-04-13 06:00:10|14092.6|14090.6|14091.6|14089.6|14092.6|14090.6|14090.7|14088.7|40
1649829620000|2022-04-13 06:00:20|14091.7|14089.7|14090.9|14088.9|14091.7|14089.7|14090.4|14088.4|15
1649829630000|2022-04-13 06:00:30|14090.7|14088.7|14090|14088|14091.1|14089.1|14089.9|14087.9|18
1649829640000|2022-04-13 06:00:40|14089.9|14087.9|14087.1|14085.1|14090|14088|14086.9|14084.9|56
1649829650000|2022-04-13 06:00:50|14087.2|14085.2|14086.2|14084.2|14087.6|14085.6|14086.2|14084.2|22
1649829660000|2022-04-13 06:01:00|14086.4|14084.4|14090.7|14088.7|14091.5|14089.5|14086.4|14084.4|55
1649829670000|2022-04-13 06:01:10|14091.2|14089.2|14088.4|14086.4|14091.2|14089.2|14087.9|14085.9|24
1649829680000|2022-04-13 06:01:20|14088.2|14086.2|14087.7|14085.7|14089|14087|14087.6|14085.6|17
1649829690000|2022-04-13 06:01:30|14087.9|14085.9|14088|14086|14088.5|14086.5|14087.5|14085.5|4
1649829700000|2022-04-13 06:01:40|14088.1|14086.1|14087.5|14085.5|14088.4|14086.4|14087.5|14085.5|5
1649829710000|2022-04-13 06:01:50|14087.6|14085.6|14086.1|14084.1|14087.6|14085.6|14085.7|14083.7|32
1649829720000|2022-04-13 06:02:00|14086|14084|14087.4|14085.4|14087.7|14085.7|14085.6|14083.6|19
1649829730000|2022-04-13 06:02:10|14087.5|14085.5|14088.2|14086.2|14089.4|14087.4|14087.5|14085.5|18
1649829740000|2022-04-13 06:02:20|14088.1|14086.1|14088.9|14086.9|14089.5|14087.5|14088|14086|10
1649829750000|2022-04-13 06:02:30|14089|14087|14086.7|14084.7|14089|14087|14086.2|14084.2|13
1649829760000|2022-04-13 06:02:40|14086.9|14084.9|14086|14084|14087|14085|14086|14084|5
1649829770000|2022-04-13 06:02:50|14086.1|14084.1|14085.4|14083.4|14086.1|14084.1|14085.4|14083.4|10
1649829780000|2022-04-13 06:03:00|14085.2|14083.2|14085.5|14083.5|14086.1|14084.1|14085.2|14083.2|20
1649829790000|2022-04-13 06:03:10|14085.6|14083.6|14085.4|14083.4|14086.2|14084.2|14085|14083|12
1649829800000|2022-04-13 06:03:20|14085.5|14083.5|14088.1|14086.1|14089.1|14087.1|14085.1|14083.1|55
1649829810000|2022-04-13 06:03:30|14088.2|14086.2|14087.7|14085.7|14088.2|14086.2|14087.1|14085.1|10
1649829820000|2022-04-13 06:03:40|14087.6|14085.6|14087|14085|14087.6|14085.6|14086.5|14084.5|5
1649829830000|2022-04-13 06:03:50|14087.1|14085.1|14086.7|14084.7|14087.1|14085.1|14086.1|14084.1|10
1649829840000|2022-04-13 06:04:00|14085.6|14083.6|14084.5|14082.5|14085.6|14083.6|14084|14082|23
1649829850000|2022-04-13 06:04:10|14084.1|14082.1|14084.2|14082.2|14084.7|14082.7|14083.9|14081.9|7
1649829860000|2022-04-13 06:04:20|14084.5|14082.5|14084.2|14082.2|14084.9|14082.9|14083.9|14081.9|7
1649829870000|2022-04-13 06:04:30|14084.4|14082.4|14084.7|14082.7|14084.9|14082.9|14084.1|14082.1|4
1649829880000|2022-04-13 06:04:40|14084.6|14082.6|14083|14081|14084.7|14082.7|14082.7|14080.7|7
1649829890000|2022-04-13 06:04:50|14082.2|14080.2|14083.2|14081.2|14083.5|14081.5|14081.6|14079.6|39
1649829900000|2022-04-13 06:05:00|14083.4|14081.4|14080.7|14078.7|14083.4|14081.4|14080.6|14078.6|32
1649829910000|2022-04-13 06:05:10|14080.6|14078.6|14080.2|14078.2|14080.7|14078.7|14080|14078|23
1649829920000|2022-04-13 06:05:20|14080.4|14078.4|14082.4|14080.4|14082.4|14080.4|14080.1|14078.1|14
1649829930000|2022-04-13 06:05:30|14082.2|14080.2|14080.2|14078.2|14082.4|14080.4|14079.5|14077.5|19
1649829940000|2022-04-13 06:05:40|14080.1|14078.1|14079.4|14077.4|14080.5|14078.5|14079.4|14077.4|5
1649829950000|2022-04-13 06:05:50|14079.2|14077.2|14079.6|14077.6|14079.9|14077.9|14079.1|14077.1|21
1649829960000|2022-04-13 06:06:00|14079.5|14077.5|14078|14076|14079.5|14077.5|14077|14075|43
1649829970000|2022-04-13 06:06:10|14078.1|14076.1|14077.9|14075.9|14078.5|14076.5|14077.6|14075.6|19
1649829980000|2022-04-13 06:06:20|14078|14076|14075.2|14073.2|14078.1|14076.1|14075.1|14073.1|35
1649829990000|2022-04-13 06:06:30|14075.4|14073.4|14071.5|14069.5|14075.5|14073.5|14070.5|14068.5|82
1649830000000|2022-04-13 06:06:40|14071.6|14069.6|14072.2|14070.2|14073.2|14071.2|14071.2|14069.2|32
1649830010000|2022-04-13 06:06:50|14071.9|14069.9|14071.6|14069.6|14072.2|14070.2|14071.5|14069.5|28
1649830020000|2022-04-13 06:07:00|14071.7|14069.7|14070.9|14068.9|14072.5|14070.5|14070.7|14068.7|25
1649830030000|2022-04-13 06:07:10|14070.6|14068.6|14069.4|14067.4|14071.1|14069.1|14069.2|14067.2|88
1649830040000|2022-04-13 06:07:20|14069.2|14067.2|14069.7|14067.7|14069.9|14067.9|14068.9|14066.9|44
1649830050000|2022-04-13 06:07:30|14069.6|14067.6|14072.1|14070.1|14072.5|14070.5|14069.6|14067.6|23
1649830060000|2022-04-13 06:07:40|14072.2|14070.2|14074.9|14072.9|14075.4|14073.4|14072|14070|31
1649830070000|2022-04-13 06:07:50|14075|14073|14073.9|14071.9|14075.1|14073.1|14073.9|14071.9|7
1649830080000|2022-04-13 06:08:00|14073.1|14071.1|14071|14069|14073.9|14071.9|14070.5|14068.5|43
1649830090000|2022-04-13 06:08:10|14071.1|14069.1|14072|14070|14072|14070|14070.7|14068.7|6
1649830100000|2022-04-13 06:08:20|14072.4|14070.4|14071|14069|14072.5|14070.5|14070.7|14068.7|8
1649830110000|2022-04-13 06:08:30|14071.1|14069.1|14071.5|14069.5|14071.6|14069.6|14071|14069|6
1649830120000|2022-04-13 06:08:40|14071.4|14069.4|14071|14069|14071.4|14069.4|14070.5|14068.5|12
1649830130000|2022-04-13 06:08:50|14070.7|14068.7|14070.7|14068.7|14071.1|14069.1|14070.5|14068.5|15
1649830140000|2022-04-13 06:09:00|14070.6|14068.6|14068.6|14066.6|14071.1|14069.1|14068.4|14066.4|27
1649830150000|2022-04-13 06:09:10|14068.5|14066.5|14068.4|14066.4|14069.4|14067.4|14068.1|14066.1|23
1649830160000|2022-04-13 06:09:20|14068.2|14066.2|14068|14066|14068.5|14066.5|14067.7|14065.7|26
1649830170000|2022-04-13 06:09:30|14067.9|14065.9|14065.9|14063.9|14067.9|14065.9|14065.4|14063.4|81
1649830180000|2022-04-13 06:09:40|14066|14064|14066.6|14064.6|14066.9|14064.9|14065.5|14063.5|23
1649830190000|2022-04-13 06:09:50|14066.9|14064.9|14066.4|14064.4|14067.9|14065.9|14066|14064|6
1649830200000|2022-04-13 06:10:00|14066.5|14064.5|14066.2|14064.2|14067.6|14065.6|14066.1|14064.1|20
1649830210000|2022-04-13 06:10:10|14066.1|14064.1|14067.4|14065.4|14067.6|14065.6|14065.9|14063.9|8
1649830220000|2022-04-13 06:10:20|14067.2|14065.2|14068.4|14066.4|14068.5|14066.5|14067.1|14065.1|9
1649830230000|2022-04-13 06:10:30|14068.2|14066.2|14068.7|14066.7|14069|14067|14068.2|14066.2|15
1649830240000|2022-04-13 06:10:40|14068.6|14066.6|14067|14065|14068.7|14066.7|14066.7|14064.7|10
1649830250000|2022-04-13 06:10:50|14066.9|14064.9|14067.2|14065.2|14067.7|14065.7|14066.4|14064.4|32
1649830260000|2022-04-13 06:11:00|14067.4|14065.4|14069|14067|14069|14067|14066.6|14064.6|18
1649830270000|2022-04-13 06:11:10|14069.5|14067.5|14070.9|14068.9|14071.2|14069.2|14069.4|14067.4|20
1649830280000|2022-04-13 06:11:20|14070.6|14068.6|14070.7|14068.7|14070.9|14068.9|14069.5|14067.5|21
1649830290000|2022-04-13 06:11:30|14070.9|14068.9|14070.6|14068.6|14071.2|14069.2|14070.2|14068.2|18
1649830300000|2022-04-13 06:11:40|14070.7|14068.7|14071|14069|14071.2|14069.2|14069.5|14067.5|12
1649830310000|2022-04-13 06:11:50|14071.1|14069.1|14072|14070|14072.2|14070.2|14070.9|14068.9|18
1649830320000|2022-04-13 06:12:00|14072.2|14070.2|14069.9|14067.9|14072.4|14070.4|14069.4|14067.4|9
1649830330000|2022-04-13 06:12:10|14069.7|14067.7|14070.2|14068.2|14070.9|14068.9|14069.7|14067.7|12
1649830340000|2022-04-13 06:12:20|14070.1|14068.1|14072.2|14070.2|14072.2|14070.2|14068.9|14066.9|10
1649830350000|2022-04-13 06:12:30|14072.1|14070.1|14070.9|14068.9|14072.2|14070.2|14070.2|14068.2|9
1649830360000|2022-04-13 06:12:40|14070.7|14068.7|14071.5|14069.5|14072.2|14070.2|14070.7|14068.7|17
1649830370000|2022-04-13 06:12:50|14071.7|14069.7|14072.4|14070.4|14072.7|14070.7|14071.4|14069.4|16
1649830380000|2022-04-13 06:13:00|14072.9|14070.9|14072.5|14070.5|14073.1|14071.1|14071.9|14069.9|17
1649830390000|2022-04-13 06:13:10|14072.6|14070.6|14074.6|14072.6|14075.1|14073.1|14072.4|14070.4|35
1649830400000|2022-04-13 06:13:20|14074.7|14072.7|14075.9|14073.9|14076|14074|14074.7|14072.7|13
1649830410000|2022-04-13 06:13:30|14076|14074|14076.1|14074.1|14076.4|14074.4|14075.6|14073.6|16
1649830420000|2022-04-13 06:13:40|14075.9|14073.9|14074.9|14072.9|14076.4|14074.4|14074.7|14072.7|12
1649830430000|2022-04-13 06:13:50|14075|14073|14076.4|14074.4|14076.5|14074.5|14074.7|14072.7|4
1649830440000|2022-04-13 06:14:00|14076.5|14074.5|14075.5|14073.5|14076.5|14074.5|14075.2|14073.2|10
1649830450000|2022-04-13 06:14:10|14075.6|14073.6|14075.1|14073.1|14076.1|14074.1|14075|14073|12
1649830460000|2022-04-13 06:14:20|14075|14073|14076.1|14074.1|14076.4|14074.4|14074.9|14072.9|9
1649830470000|2022-04-13 06:14:30|14076|14074|14076.7|14074.7|14077.6|14075.6|14075.6|14073.6|60
1649830480000|2022-04-13 06:14:40|14076.9|14074.9|14076.6|14074.6|14077|14075|14076.5|14074.5|6
1649830490000|2022-04-13 06:14:50|14076.7|14074.7|14074.7|14072.7|14076.7|14074.7|14074.7|14072.7|12
1649830500000|2022-04-13 06:15:00|14074.9|14072.9|14072.5|14070.5|14074.9|14072.9|14072.2|14070.2|23
1649830510000|2022-04-13 06:15:10|14072.4|14070.4|14071.7|14069.7|14072.7|14070.7|14071.5|14069.5|20
1649830520000|2022-04-13 06:15:20|14071.6|14069.6|14071.9|14069.9|14072.2|14070.2|14070.9|14068.9|8
1649830530000|2022-04-13 06:15:30|14072|14070|14071.6|14069.6|14072.4|14070.4|14071.5|14069.5|5
1649830540000|2022-04-13 06:15:40|14071.5|14069.5|14072.9|14070.9|14073|14071|14071.5|14069.5|13
1649830550000|2022-04-13 06:15:50|14073.2|14071.2|14073.9|14071.9|14073.9|14071.9|14073.1|14071.1|6
1649830560000|2022-04-13 06:16:00|14074|14072|14075.5|14073.5|14076|14074|14073.9|14071.9|20
1649830570000|2022-04-13 06:16:10|14075.6|14073.6|14077.1|14075.1|14077.4|14075.4|14075.5|14073.5|12
1649830580000|2022-04-13 06:16:20|14077.2|14075.2|14077.6|14075.6|14077.9|14075.9|14076.6|14074.6|15
1649830590000|2022-04-13 06:16:30|14077.7|14075.7|14078.7|14076.7|14079.9|14077.9|14077.4|14075.4|52
1649830600000|2022-04-13 06:16:40|14079|14077|14080.1|14078.1|14080.9|14078.9|14079|14077|14
1649830610000|2022-04-13 06:16:50|14080|14078|14080.7|14078.7|14080.7|14078.7|14080|14078|8
1649830620000|2022-04-13 06:17:00|14080.5|14078.5|14080|14078|14081.6|14079.6|14080|14078|29
1649830630000|2022-04-13 06:17:10|14079.9|14077.9|14083.4|14081.4|14083.5|14081.5|14079.2|14077.2|29
1649830640000|2022-04-13 06:17:20|14083.2|14081.2|14082.9|14080.9|14083.4|14081.4|14082.7|14080.7|7
1649830650000|2022-04-13 06:17:30|14082.7|14080.7|14082|14080|14082.9|14080.9|14081.7|14079.7|17
1649830660000|2022-04-13 06:17:40|14081.7|14079.7|14081.4|14079.4|14082|14080|14081.1|14079.1|10
1649830670000|2022-04-13 06:17:50|14081.5|14079.5|14081.6|14079.6|14081.6|14079.6|14079.7|14077.7|20
1649830680000|2022-04-13 06:18:00|14081.7|14079.7|14081|14079|14082.4|14080.4|14080.5|14078.5|13
1649830690000|2022-04-13 06:18:10|14081.1|14079.1|14081.2|14079.2|14081.2|14079.2|14080.2|14078.2|6
1649830700000|2022-04-13 06:18:20|14080.6|14078.6|14080.5|14078.5|14081.6|14079.6|14080.1|14078.1|10
1649830710000|2022-04-13 06:18:30|14080.4|14078.4|14079.5|14077.5|14080.4|14078.4|14078.9|14076.9|6
1649830720000|2022-04-13 06:18:40|14079.4|14077.4|14078.7|14076.7|14079.7|14077.7|14078.7|14076.7|4
1649830730000|2022-04-13 06:18:50|14078.9|14076.9|14079.2|14077.2|14079.5|14077.5|14078.6|14076.6|6
1649830740000|2022-04-13 06:19:00|14079.4|14077.4|14080.2|14078.2|14081|14079|14079.4|14077.4|17
1649830750000|2022-04-13 06:19:10|14080.4|14078.4|14082.5|14080.5|14082.5|14080.5|14080.2|14078.2|13
1649830760000|2022-04-13 06:19:20|14082.4|14080.4|14083.4|14081.4|14083.5|14081.5|14082|14080|5
1649830770000|2022-04-13 06:19:30|14083.5|14081.5|14082.4|14080.4|14083.9|14081.9|14082|14080|7
1649830780000|2022-04-13 06:19:40|14082.5|14080.5|14083|14081|14083|14081|14081.7|14079.7|1
1649830790000|2022-04-13 06:19:50|14083.1|14081.1|14083.4|14081.4|14083.4|14081.4|14082.2|14080.2|9
1649830800000|2022-04-13 06:20:00|14083.2|14081.2|14083.6|14081.6|14084|14082|14083|14081|11
1649830810000|2022-04-13 06:20:10|14083.9|14081.9|14084.7|14082.7|14084.7|14082.7|14083.5|14081.5|13
1649830820000|2022-04-13 06:20:20|14084.5|14082.5|14082.7|14080.7|14084.7|14082.7|14082.7|14080.7|12
1649830830000|2022-04-13 06:20:30|14082.9|14080.9|14081.6|14079.6|14082.9|14080.9|14080.9|14078.9|24
1649830840000|2022-04-13 06:20:40|14081.7|14079.7|14080.9|14078.9|14081.7|14079.7|14080.2|14078.2|4
1649830850000|2022-04-13 06:20:50|14081.2|14079.2|14077.1|14075.1|14081.4|14079.4|14076.5|14074.5|38
1649830860000|2022-04-13 06:21:00|14077.5|14075.5|14078.7|14076.7|14079|14077|14076|14074|20
1649830870000|2022-04-13 06:21:10|14078.9|14076.9|14076.4|14074.4|14079|14077|14076|14074|4
1649830880000|2022-04-13 06:21:20|14076.2|14074.2|14080.2|14078.2|14080.6|14078.6|14076|14074|10
1649830890000|2022-04-13 06:21:30|14080.4|14078.4|14080.9|14078.9|14082.1|14080.1|14080.4|14078.4|6
1649830900000|2022-04-13 06:21:40|14081|14079|14078.4|14076.4|14082|14080|14076.4|14074.4|65
1649830910000|2022-04-13 06:21:50|14078.2|14076.2|14078.5|14076.5|14079|14077|14077.1|14075.1|9
1649830920000|2022-04-13 06:22:00|14078.6|14076.6|14077.4|14075.4|14079.7|14077.7|14077.4|14075.4|18
1649830930000|2022-04-13 06:22:10|14077.2|14075.2|14076.5|14074.5|14078.5|14076.5|14075.9|14073.9|29
1649830940000|2022-04-13 06:22:20|14076.4|14074.4|14076.7|14074.7|14077.5|14075.5|14076.4|14074.4|14
1649830950000|2022-04-13 06:22:30|14077.9|14075.9|14077.9|14075.9|14078|14076|14076.7|14074.7|20
1649830960000|2022-04-13 06:22:40|14077.7|14075.7|14077.6|14075.6|14078|14076|14077.1|14075.1|2
1649830970000|2022-04-13 06:22:50|14077.5|14075.5|14079.7|14077.7|14079.7|14077.7|14077.1|14075.1|14
1649830980000|2022-04-13 06:23:00|14079.6|14077.6|14075.7|14073.7|14079.6|14077.6|14075.7|14073.7|25
1649830990000|2022-04-13 06:23:10|14076|14074|14074.5|14072.5|14076|14074|14073|14071|18
1649831000000|2022-04-13 06:23:20|14074.6|14072.6|14074.2|14072.2|14075.6|14073.6|14073.9|14071.9|11
1649831010000|2022-04-13 06:23:30|14075.2|14073.2|14075.5|14073.5|14076.7|14074.7|14075.2|14073.2|23
1649831020000|2022-04-13 06:23:40|14075.4|14073.4|14074.5|14072.5|14075.9|14073.9|14074.5|14072.5|6
1649831030000|2022-04-13 06:23:50|14074.4|14072.4|14074.6|14072.6|14074.6|14072.6|14073.9|14071.9|0
1649831040000|2022-04-13 06:24:00|14074.5|14072.5|14075.5|14073.5|14075.5|14073.5|14073.6|14071.6|7
1649831050000|2022-04-13 06:24:10|14075.4|14073.4|14073.7|14071.7|14075.4|14073.4|14073.7|14071.7|12
1649831060000|2022-04-13 06:24:20|14073.6|14071.6|14070.6|14068.6|14073.6|14071.6|14070.6|14068.6|18
1649831070000|2022-04-13 06:24:30|14070.5|14068.5|14069.4|14067.4|14070.9|14068.9|14069.4|14067.4|18
1649831080000|2022-04-13 06:24:40|14069.6|14067.6|14069.7|14067.7|14069.7|14067.7|14068.7|14066.7|36
1649831090000|2022-04-13 06:24:50|14069.4|14067.4|14069.4|14067.4|14070.7|14068.7|14069.4|14067.4|12
1649831100000|2022-04-13 06:25:00|14068.9|14066.9|14070.5|14068.5|14071|14069|14068.4|14066.4|25
1649831110000|2022-04-13 06:25:10|14070.6|14068.6|14070|14068|14070.9|14068.9|14070|14068|1
1649831120000|2022-04-13 06:25:20|14070.1|14068.1|14071.2|14069.2|14072.1|14070.1|14070|14068|23
1649831130000|2022-04-13 06:25:30|14071.1|14069.1|14069.6|14067.6|14071.5|14069.5|14069.6|14067.6|12
1649831140000|2022-04-13 06:25:40|14069.5|14067.5|14064.2|14062.2|14069.6|14067.6|14064|14062|50
1649831150000|2022-04-13 06:25:50|14064.4|14062.4|14064.9|14062.9|14065.1|14063.1|14064.2|14062.2|24
1649831160000|2022-04-13 06:26:00|14065.1|14063.1|14063.7|14061.7|14065.6|14063.6|14063.1|14061.1|57
1649831170000|2022-04-13 06:26:10|14063.6|14061.6|14064.2|14062.2|14064.2|14062.2|14063.4|14061.4|29
1649831180000|2022-04-13 06:26:20|14064.4|14062.4|14063.4|14061.4|14064.9|14062.9|14063.4|14061.4|26
1649831190000|2022-04-13 06:26:30|14063.5|14061.5|14063.6|14061.6|14063.7|14061.7|14063.4|14061.4|1
1649831200000|2022-04-13 06:26:40|14063.5|14061.5|14064.9|14062.9|14064.9|14062.9|14063.5|14061.5|4
1649831210000|2022-04-13 06:26:50|14064.6|14062.6|14066.5|14064.5|14066.5|14064.5|14064.6|14062.6|34
1649831220000|2022-04-13 06:27:00|14066.4|14064.4|14066.4|14064.4|14068.2|14066.2|14065.7|14063.7|14
1649831230000|2022-04-13 06:27:10|14066|14064|14066.2|14064.2|14066.5|14064.5|14065.9|14063.9|14
1649831240000|2022-04-13 06:27:20|14066.4|14064.4|14066.9|14064.9|14066.9|14064.9|14065.7|14063.7|14
1649831250000|2022-04-13 06:27:30|14066.7|14064.7|14066.4|14064.4|14066.9|14064.9|14066.1|14064.1|1
1649831260000|2022-04-13 06:27:40|14066.1|14064.1|14065.2|14063.2|14066.1|14064.1|14064|14062|78
1649831270000|2022-04-13 06:27:50|14065.4|14063.4|14066.5|14064.5|14067.1|14065.1|14065.4|14063.4|5
1649831280000|2022-04-13 06:28:00|14066.6|14064.6|14065.9|14063.9|14067|14065|14065.9|14063.9|4
1649831290000|2022-04-13 06:28:10|14066|14064|14067.4|14065.4|14067.7|14065.7|14066|14064|6
1649831300000|2022-04-13 06:28:20|14067|14065|14066.7|14064.7|14068|14066|14066.7|14064.7|28
1649831310000|2022-04-13 06:28:30|14066.4|14064.4|14066.5|14064.5|14066.5|14064.5|14065.9|14063.9|3
1649831320000|2022-04-13 06:28:40|14066.4|14064.4|14066.7|14064.7|14066.7|14064.7|14066.1|14064.1|13
1649831330000|2022-04-13 06:28:50|14066.1|14064.1|14065.5|14063.5|14066.1|14064.1|14064.9|14062.9|18
1649831340000|2022-04-13 06:29:00|14065.4|14063.4|14064.5|14062.5|14065.4|14063.4|14064.1|14062.1|9
1649831350000|2022-04-13 06:29:10|14062.9|14060.9|14063.2|14061.2|14063.5|14061.5|14062.6|14060.6|27
1649831360000|2022-04-13 06:29:20|14063.4|14061.4|14064.4|14062.4|14065.1|14063.1|14062.5|14060.5|33
1649831370000|2022-04-13 06:29:30|14064.5|14062.5|14061.5|14059.5|14064.6|14062.6|14061.5|14059.5|34
1649831380000|2022-04-13 06:29:40|14061.2|14059.2|14061|14059|14061.2|14059.2|14060|14058|31
1649831390000|2022-04-13 06:29:50|14060.9|14058.9|14062.6|14060.6|14062.7|14060.7|14060.7|14058.7|16
1649831400000|2022-04-13 06:30:00|14062.7|14060.7|14062.6|14060.6|14063.2|14061.2|14060.9|14058.9|15
1649831410000|2022-04-13 06:30:10|14062.7|14060.7|14063.2|14061.2|14063.2|14061.2|14062.2|14060.2|8
1649831420000|2022-04-13 06:30:20|14063.5|14061.5|14065.5|14063.5|14065.7|14063.7|14063.5|14061.5|19
1649831430000|2022-04-13 06:30:30|14066.2|14064.2|14066|14064|14066.4|14064.4|14065.2|14063.2|17
1649831440000|2022-04-13 06:30:40|14065.9|14063.9|14065|14063|14066.4|14064.4|14064.9|14062.9|17
1649831450000|2022-04-13 06:30:50|14064.7|14062.7|14063.5|14061.5|14064.7|14062.7|14063.4|14061.4|6
1649831460000|2022-04-13 06:31:00|14062.9|14060.9|14059.7|14057.7|14062.9|14060.9|14058.1|14056.1|38
1649831470000|2022-04-13 06:31:10|14059.6|14057.6|14056.5|14054.5|14059.6|14057.6|14056.2|14054.2|21
1649831480000|2022-04-13 06:31:20|14056.6|14054.6|14057.6|14055.6|14058.2|14056.2|14056.5|14054.5|24
1649831490000|2022-04-13 06:31:30|14057.5|14055.5|14056.7|14054.7|14057.9|14055.9|14056.5|14054.5|20
1649831500000|2022-04-13 06:31:40|14056.6|14054.6|14054.5|14052.5|14056.7|14054.7|14054.5|14052.5|19
1649831510000|2022-04-13 06:31:50|14054.1|14052.1|14055.4|14053.4|14056.1|14054.1|14054.1|14052.1|19
1649831520000|2022-04-13 06:32:00|14055.2|14053.2|14054.5|14052.5|14056.4|14054.4|14054.5|14052.5|35
1649831530000|2022-04-13 06:32:10|14055|14053|14054.6|14052.6|14055|14053|14054.2|14052.2|8
1649831540000|2022-04-13 06:32:20|14054.5|14052.5|14051.7|14049.7|14054.5|14052.5|14051.6|14049.6|42
1649831550000|2022-04-13 06:32:30|14051.9|14049.9|14053.4|14051.4|14053.4|14051.4|14051.5|14049.5|15
1649831560000|2022-04-13 06:32:40|14054.1|14052.1|14056.2|14054.2|14056.5|14054.5|14053.7|14051.7|61
1649831570000|2022-04-13 06:32:50|14056.5|14054.5|14057.2|14055.2|14057.9|14055.9|14056.5|14054.5|17
1649831580000|2022-04-13 06:33:00|14057.4|14055.4|14056.2|14054.2|14057.9|14055.9|14056.2|14054.2|36
1649831590000|2022-04-13 06:33:10|14056.4|14054.4|14056.2|14054.2|14058.5|14056.5|14056.2|14054.2|16
1649831600000|2022-04-13 06:33:20|14056.4|14054.4|14057.1|14055.1|14057.5|14055.5|14056.2|14054.2|5
1649831610000|2022-04-13 06:33:30|14057.2|14055.2|14055.2|14053.2|14057.2|14055.2|14054.9|14052.9|7
1649831620000|2022-04-13 06:33:40|14055.5|14053.5|14055.1|14053.1|14055.9|14053.9|14055.1|14053.1|7
1649831630000|2022-04-13 06:33:50|14054.9|14052.9|14053.1|14051.1|14055.2|14053.2|14052.4|14050.4|22
1649831640000|2022-04-13 06:34:00|14053.2|14051.2|14054.1|14052.1|14054.5|14052.5|14053.2|14051.2|14
1649831650000|2022-04-13 06:34:10|14053.5|14051.5|14051.9|14049.9|14054.2|14052.2|14051.9|14049.9|18
1649831660000|2022-04-13 06:34:20|14052|14050|14050.9|14048.9|14053|14051|14050.5|14048.5|77
1649831670000|2022-04-13 06:34:30|14050.7|14048.7|14050|14048|14051.1|14049.1|14050|14048|30
1649831680000|2022-04-13 06:34:40|14050.5|14048.5|14049.7|14047.7|14050.5|14048.5|14048.5|14046.5|42
1649831690000|2022-04-13 06:34:50|14050.7|14048.7|14051.9|14049.9|14053.4|14051.4|14050.6|14048.6|28
1649831700000|2022-04-13 06:35:00|14051.7|14049.7|14051.7|14049.7|14052|14050|14050.2|14048.2|16
1649831710000|2022-04-13 06:35:10|14051.6|14049.6|14051.7|14049.7|14052.1|14050.1|14051.6|14049.6|9
1649831720000|2022-04-13 06:35:20|14051.9|14049.9|14050|14048|14052|14050|14049.9|14047.9|10
1649831730000|2022-04-13 06:35:30|14050.1|14048.1|14050.5|14048.5|14050.5|14048.5|14049.2|14047.2|13
1649831740000|2022-04-13 06:35:40|14050.6|14048.6|14050.9|14048.9|14051.7|14049.7|14050.6|14048.6|22
1649831750000|2022-04-13 06:35:50|14050.7|14048.7|14053.5|14051.5|14053.5|14051.5|14050.7|14048.7|12
1649831760000|2022-04-13 06:36:00|14053.7|14051.7|14055.7|14053.7|14055.7|14053.7|14052.5|14050.5|24
1649831770000|2022-04-13 06:36:10|14055.9|14053.9|14056.1|14054.1|14056.5|14054.5|14055.6|14053.6|6
1649831780000|2022-04-13 06:36:20|14056.4|14054.4|14058.5|14056.5|14058.7|14056.7|14056.4|14054.4|27
1649831790000|2022-04-13 06:36:30|14058.4|14056.4|14058.2|14056.2|14058.4|14056.4|14057.5|14055.5|9
1649831800000|2022-04-13 06:36:40|14058.1|14056.1|14058.5|14056.5|14060|14058|14058.1|14056.1|28
1649831810000|2022-04-13 06:36:50|14058.4|14056.4|14056.5|14054.5|14058.5|14056.5|14056.2|14054.2|14
1649831820000|2022-04-13 06:37:00|14056.6|14054.6|14056.1|14054.1|14056.9|14054.9|14054.6|14052.6|18
1649831830000|2022-04-13 06:37:10|14055.7|14053.7|14055.7|14053.7|14055.9|14053.9|14055|14053|7
1649831840000|2022-04-13 06:37:20|14055.6|14053.6|14054.2|14052.2|14056.4|14054.4|14054|14052|12
1649831850000|2022-04-13 06:37:30|14054.4|14052.4|14053.1|14051.1|14054.9|14052.9|14053.1|14051.1|14
1649831860000|2022-04-13 06:37:40|14053|14051|14049.9|14047.9|14053.4|14051.4|14049.9|14047.9|36
1649831870000|2022-04-13 06:37:50|14050|14048|14050.1|14048.1|14051.2|14049.2|14050|14048|15
1649831880000|2022-04-13 06:38:00|14050|14048|14049.6|14047.6|14050.5|14048.5|14049.5|14047.5|14
1649831890000|2022-04-13 06:38:10|14048.9|14046.9|14049.4|14047.4|14049.7|14047.7|14048.2|14046.2|25
1649831900000|2022-04-13 06:38:20|14049.2|14047.2|14049.5|14047.5|14049.9|14047.9|14049.1|14047.1|7
1649831910000|2022-04-13 06:38:30|14049.4|14047.4|14050.6|14048.6|14050.9|14048.9|14049.4|14047.4|16
1649831920000|2022-04-13 06:38:40|14050.5|14048.5|14049.6|14047.6|14050.7|14048.7|14049.4|14047.4|5
1649831930000|2022-04-13 06:38:50|14049.2|14047.2|14043.9|14041.9|14049.2|14047.2|14043.1|14041.1|156
1649831940000|2022-04-13 06:39:00|14044.5|14042.5|14045.5|14043.5|14046.4|14044.4|14044.4|14042.4|27
1649831950000|2022-04-13 06:39:10|14045.6|14043.6|14045.4|14043.4|14046.9|14044.9|14045.1|14043.1|21
1649831960000|2022-04-13 06:39:20|14045.2|14043.2|14045.2|14043.2|14045.7|14043.7|14045.1|14043.1|7
1649831970000|2022-04-13 06:39:30|14044.9|14042.9|14044.6|14042.6|14045.5|14043.5|14044.5|14042.5|18
1649831980000|2022-04-13 06:39:40|14044.7|14042.7|14044.4|14042.4|14044.7|14042.7|14044.1|14042.1|12
1649831990000|2022-04-13 06:39:50|14044.5|14042.5|14045.1|14043.1|14045.5|14043.5|14044.4|14042.4|7
1649832000000|2022-04-13 06:40:00|14045.2|14043.2|14045.2|14043.2|14045.2|14043.2|14042.9|14040.9|47
1649832010000|2022-04-13 06:40:10|14045.4|14043.4|14049.6|14047.6|14049.6|14047.6|14045.4|14043.4|21
1649832020000|2022-04-13 06:40:20|14050.5|14048.5|14049.6|14047.6|14051.7|14049.7|14048.5|14046.5|44
1649832030000|2022-04-13 06:40:30|14049.7|14047.7|14048.5|14046.5|14050|14048|14048.5|14046.5|8
1649832040000|2022-04-13 06:40:40|14048.4|14046.4|14048.7|14046.7|14048.9|14046.9|14048.2|14046.2|11
1649832050000|2022-04-13 06:40:50|14048.5|14046.5|14048.7|14046.7|14048.9|14046.9|14048.4|14046.4|2
1649832060000|2022-04-13 06:41:00|14048.9|14046.9|14049.7|14047.7|14049.7|14047.7|14048.9|14046.9|5
1649832070000|2022-04-13 06:41:10|14049.9|14047.9|14049|14047|14050|14048|14048.5|14046.5|3
1649832080000|2022-04-13 06:41:20|14049.1|14047.1|14049.4|14047.4|14049.4|14047.4|14048.5|14046.5|1
1649832090000|2022-04-13 06:41:30|14049.2|14047.2|14050.2|14048.2|14050.4|14048.4|14049.1|14047.1|12
1649832100000|2022-04-13 06:41:40|14050|14048|14050.2|14048.2|14050.9|14048.9|14049.6|14047.6|25
1649832110000|2022-04-13 06:41:50|14050.4|14048.4|14049.5|14047.5|14050.5|14048.5|14049|14047|11
1649832120000|2022-04-13 06:42:00|14049.2|14047.2|14049.5|14047.5|14049.9|14047.9|14048.7|14046.7|34
1649832130000|2022-04-13 06:42:10|14049.4|14047.4|14050.7|14048.7|14050.9|14048.9|14049.2|14047.2|2
1649832140000|2022-04-13 06:42:20|14050.6|14048.6|14051.7|14049.7|14051.7|14049.7|14050.4|14048.4|4
1649832150000|2022-04-13 06:42:30|14051.6|14049.6|14050.6|14048.6|14052|14050|14050.5|14048.5|6
1649832160000|2022-04-13 06:42:40|14050.2|14048.2|14048.6|14046.6|14050.2|14048.2|14048.5|14046.5|7
1649832170000|2022-04-13 06:42:50|14048.4|14046.4|14048.7|14046.7|14049.5|14047.5|14048.4|14046.4|14
1649832180000|2022-04-13 06:43:00|14048.1|14046.1|14049|14047|14049|14047|14048|14046|7
1649832190000|2022-04-13 06:43:10|14048.9|14046.9|14051.6|14049.6|14051.7|14049.7|14048.7|14046.7|11
1649832200000|2022-04-13 06:43:20|14051.5|14049.5|14051.7|14049.7|14052.1|14050.1|14050.6|14048.6|10
1649832210000|2022-04-13 06:43:30|14051.9|14049.9|14051|14049|14051.9|14049.9|14050.7|14048.7|13
1649832220000|2022-04-13 06:43:40|14050.9|14048.9|14052.5|14050.5|14052.6|14050.6|14050.9|14048.9|27
1649832230000|2022-04-13 06:43:50|14052.6|14050.6|14052|14050|14053|14051|14051.7|14049.7|6
1649832240000|2022-04-13 06:44:00|14052.1|14050.1|14051.7|14049.7|14052.1|14050.1|14050.7|14048.7|17
1649832250000|2022-04-13 06:44:10|14052.2|14050.2|14052.2|14050.2|14053.1|14051.1|14051.5|14049.5|20
1649832260000|2022-04-13 06:44:20|14051.9|14049.9|14053|14051|14053.2|14051.2|14051.9|14049.9|5
1649832270000|2022-04-13 06:44:30|14053.1|14051.1|14051.6|14049.6|14053.2|14051.2|14051.1|14049.1|21
1649832280000|2022-04-13 06:44:40|14051.5|14049.5|14050.6|14048.6|14051.6|14049.6|14050.5|14048.5|1
1649832290000|2022-04-13 06:44:50|14050.2|14048.2|14049|14047|14050.6|14048.6|14049|14047|10
1649832300000|2022-04-13 06:45:00|14049.1|14047.1|14051|14049|14051.5|14049.5|14049|14047|19
1649832310000|2022-04-13 06:45:10|14051.2|14049.2|14051|14049|14051.2|14049.2|14049.9|14047.9|6
1649832320000|2022-04-13 06:45:20|14050.9|14048.9|14050.2|14048.2|14051|14049|14050.1|14048.1|3
1649832330000|2022-04-13 06:45:30|14050.5|14048.5|14048.6|14046.6|14050.5|14048.5|14048.4|14046.4|10
1649832340000|2022-04-13 06:45:40|14048.7|14046.7|14050.2|14048.2|14050.6|14048.6|14048.7|14046.7|4
1649832350000|2022-04-13 06:45:50|14050.9|14048.9|14052|14050|14052.1|14050.1|14050.9|14048.9|8
1649832360000|2022-04-13 06:46:00|14051.9|14049.9|14051|14049|14054|14052|14050.9|14048.9|25
1649832370000|2022-04-13 06:46:10|14051.1|14049.1|14052.1|14050.1|14052.5|14050.5|14051.1|14049.1|4
1649832380000|2022-04-13 06:46:20|14052.2|14050.2|14051.5|14049.5|14052.4|14050.4|14051.2|14049.2|4
1649832390000|2022-04-13 06:46:30|14051.6|14049.6|14050.7|14048.7|14051.7|14049.7|14050.6|14048.6|6
1649832400000|2022-04-13 06:46:40|14051|14049|14051.1|14049.1|14051.6|14049.6|14050.7|14048.7|2
1649832410000|2022-04-13 06:46:50|14051.2|14049.2|14051.2|14049.2|14051.2|14049.2|14050.7|14048.7|1
1649832420000|2022-04-13 06:47:00|14051.7|14049.7|14051.5|14049.5|14051.7|14049.7|14050.7|14048.7|9
1649832430000|2022-04-13 06:47:10|14051.6|14049.6|14051.4|14049.4|14051.7|14049.7|14050.6|14048.6|3
1649832440000|2022-04-13 06:47:20|14051.2|14049.2|14051.4|14049.4|14051.4|14049.4|14050.7|14048.7|6
1649832450000|2022-04-13 06:47:30|14051.1|14049.1|14047.5|14045.5|14051.4|14049.4|14046.7|14044.7|45
1649832460000|2022-04-13 06:47:40|14047.6|14045.6|14047.2|14045.2|14048.1|14046.1|14047.1|14045.1|3
1649832470000|2022-04-13 06:47:50|14047.1|14045.1|14047.7|14045.7|14048|14046|14047.1|14045.1|6
1649832480000|2022-04-13 06:48:00|14047.9|14045.9|14046.4|14044.4|14047.9|14045.9|14046|14044|10
1649832490000|2022-04-13 06:48:10|14046.2|14044.2|14046.6|14044.6|14048.1|14046.1|14046|14044|18
1649832500000|2022-04-13 06:48:20|14046.5|14044.5|14047.4|14045.4|14048|14046|14046.5|14044.5|3
1649832510000|2022-04-13 06:48:30|14047.2|14045.2|14048.2|14046.2|14048.2|14046.2|14046|14044|11
1649832520000|2022-04-13 06:48:40|14048.1|14046.1|14049|14047|14049.1|14047.1|14048.1|14046.1|1
1649832530000|2022-04-13 06:48:50|14049.1|14047.1|14051.5|14049.5|14051.7|14049.7|14048.1|14046.1|23
1649832540000|2022-04-13 06:49:00|14051.4|14049.4|14052.5|14050.5|14052.5|14050.5|14050.7|14048.7|17
1649832550000|2022-04-13 06:49:10|14052.4|14050.4|14053.5|14051.5|14053.5|14051.5|14052.4|14050.4|16
1649832560000|2022-04-13 06:49:20|14054|14052|14056.4|14054.4|14056.4|14054.4|14054|14052|33
1649832570000|2022-04-13 06:49:30|14056.2|14054.2|14058.2|14056.2|14058.6|14056.6|14056.2|14054.2|26
1649832580000|2022-04-13 06:49:40|14058.1|14056.1|14055.5|14053.5|14058.7|14056.7|14055.4|14053.4|34
1649832590000|2022-04-13 06:49:50|14055.6|14053.6|14054.7|14052.7|14055.6|14053.6|14053.2|14051.2|8
1649832600000|2022-04-13 06:50:00|14054.9|14052.9|14055.4|14053.4|14055.4|14053.4|14053.7|14051.7|8
1649832610000|2022-04-13 06:50:10|14055.2|14053.2|14056.7|14054.7|14057|14055|14055.2|14053.2|9
1649832620000|2022-04-13 06:50:20|14056.9|14054.9|14057|14055|14057.2|14055.2|14055.6|14053.6|26
1649832630000|2022-04-13 06:50:30|14057.1|14055.1|14056.7|14054.7|14057.2|14055.2|14056.6|14054.6|13
1649832640000|2022-04-13 06:50:40|14056.9|14054.9|14056.9|14054.9|14057.5|14055.5|14056.6|14054.6|5
1649832650000|2022-04-13 06:50:50|14057|14055|14056.1|14054.1|14057|14055|14056.1|14054.1|5
1649832660000|2022-04-13 06:51:00|14056.2|14054.2|14057.5|14055.5|14057.5|14055.5|14056.2|14054.2|10
1649832670000|2022-04-13 06:51:10|14057.4|14055.4|14056.1|14054.1|14057.4|14055.4|14055.6|14053.6|8
1649832680000|2022-04-13 06:51:20|14055.9|14053.9|14055.2|14053.2|14055.9|14053.9|14054.6|14052.6|7
1649832690000|2022-04-13 06:51:30|14055|14053|14054.6|14052.6|14055.1|14053.1|14054.2|14052.2|5
1649832700000|2022-04-13 06:51:40|14054.4|14052.4|14055.1|14053.1|14055.2|14053.2|14054.2|14052.2|6
1649832710000|2022-04-13 06:51:50|14055|14053|14055.5|14053.5|14055.5|14053.5|14054.4|14052.4|6
1649832720000|2022-04-13 06:52:00|14055.4|14053.4|14055.6|14053.6|14056.5|14054.5|14055.1|14053.1|8
1649832730000|2022-04-13 06:52:10|14055.7|14053.7|14056.7|14054.7|14057.2|14055.2|14055.1|14053.1|25
1649832740000|2022-04-13 06:52:20|14057|14055|14057.1|14055.1|14057.5|14055.5|14056.7|14054.7|5
1649832750000|2022-04-13 06:52:30|14056.7|14054.7|14057.2|14055.2|14057.4|14055.4|14056.7|14054.7|2
1649832760000|2022-04-13 06:52:40|14057.1|14055.1|14057.2|14055.2|14057.4|14055.4|14056.7|14054.7|3
1649832770000|2022-04-13 06:52:50|14057.1|14055.1|14056.9|14054.9|14057.6|14055.6|14056.9|14054.9|3
1649832780000|2022-04-13 06:53:00|14057|14055|14054.4|14052.4|14057.5|14055.5|14054.2|14052.2|11
1649832790000|2022-04-13 06:53:10|14054.5|14052.5|14056.1|14054.1|14056.1|14054.1|14054.5|14052.5|4
1649832800000|2022-04-13 06:53:20|14056.2|14054.2|14055.6|14053.6|14056.5|14054.5|14055.2|14053.2|5
1649832810000|2022-04-13 06:53:30|14055.2|14053.2|14054.7|14052.7|14055.2|14053.2|14054.5|14052.5|7
1649832820000|2022-04-13 06:53:40|14054.6|14052.6|14054.4|14052.4|14054.6|14052.6|14053.9|14051.9|1
1649832830000|2022-04-13 06:53:50|14054.1|14052.1|14053.4|14051.4|14054.1|14052.1|14053.2|14051.2|7
1649832840000|2022-04-13 06:54:00|14053.5|14051.5|14052.4|14050.4|14053.5|14051.5|14051.6|14049.6|11
1649832850000|2022-04-13 06:54:10|14052.1|14050.1|14051.6|14049.6|14052.1|14050.1|14051.1|14049.1|8
1649832860000|2022-04-13 06:54:20|14051.9|14049.9|14050.7|14048.7|14052.1|14050.1|14050.7|14048.7|7
1649832870000|2022-04-13 06:54:30|14050.9|14048.9|14050.7|14048.7|14051|14049|14050.6|14048.6|1
1649832880000|2022-04-13 06:54:40|14050.6|14048.6|14050.5|14048.5|14050.9|14048.9|14050.5|14048.5|6
1649832890000|2022-04-13 06:54:50|14049.9|14047.9|14048.5|14046.5|14050.5|14048.5|14048.5|14046.5|14
1649832900000|2022-04-13 06:55:00|14048.4|14046.4|14046.6|14044.6|14048.6|14046.6|14046.2|14044.2|19
1649832910000|2022-04-13 06:55:10|14046.4|14044.4|14046.2|14044.2|14046.9|14044.9|14045.7|14043.7|20
1649832920000|2022-04-13 06:55:20|14046|14044|14043.9|14041.9|14046|14044|14043|14041|41
1649832930000|2022-04-13 06:55:30|14045|14043|14046.7|14044.7|14047|14045|14044.4|14042.4|12
1649832940000|2022-04-13 06:55:40|14046.9|14044.9|14046|14044|14047.2|14045.2|14045.7|14043.7|19
1649832950000|2022-04-13 06:55:50|14046.1|14044.1|14045.7|14043.7|14046.1|14044.1|14045.2|14043.2|12
1649832960000|2022-04-13 06:56:00|14045.6|14043.6|14049.5|14047.5|14049.7|14047.7|14045.5|14043.5|25
1649832970000|2022-04-13 06:56:10|14049.4|14047.4|14049.1|14047.1|14049.4|14047.4|14049.1|14047.1|2
1649832980000|2022-04-13 06:56:20|14049.2|14047.2|14047.6|14045.6|14049.4|14047.4|14047.5|14045.5|5
1649832990000|2022-04-13 06:56:30|14047.5|14045.5|14051|14049|14051|14049|14047.4|14045.4|10
1649833000000|2022-04-13 06:56:40|14051.1|14049.1|14048.9|14046.9|14051.2|14049.2|14048.9|14046.9|11
1649833010000|2022-04-13 06:56:50|14048.4|14046.4|14045.5|14043.5|14048.4|14046.4|14044.6|14042.6|26
1649833020000|2022-04-13 06:57:00|14045.6|14043.6|14048|14046|14048.1|14046.1|14045.5|14043.5|11
1649833030000|2022-04-13 06:57:10|14047.9|14045.9|14046.2|14044.2|14047.9|14045.9|14045.4|14043.4|12
1649833040000|2022-04-13 06:57:20|14046.1|14044.1|14045.5|14043.5|14046.1|14044.1|14044|14042|12
1649833050000|2022-04-13 06:57:30|14045.6|14043.6|14046.4|14044.4|14046.6|14044.6|14045.2|14043.2|4
1649833060000|2022-04-13 06:57:40|14046.5|14044.5|14046|14044|14046.9|14044.9|14045.7|14043.7|5
1649833070000|2022-04-13 06:57:50|14046.2|14044.2|14047.2|14045.2|14047.5|14045.5|14046|14044|5
1649833080000|2022-04-13 06:58:00|14047|14045|14046.9|14044.9|14048|14046|14046.4|14044.4|8
1649833090000|2022-04-13 06:58:10|14047|14045|14048|14046|14048|14046|14046|14044|20
1649833100000|2022-04-13 06:58:20|14047.7|14045.7|14048.5|14046.5|14049.2|14047.2|14047.7|14045.7|29
1649833110000|2022-04-13 06:58:30|14048.2|14046.2|14048.1|14046.1|14049.2|14047.2|14047.6|14045.6|29
1649833120000|2022-04-13 06:58:40|14048|14046|14049.7|14047.7|14049.9|14047.9|14047.6|14045.6|14
1649833130000|2022-04-13 06:58:50|14049.9|14047.9|14051|14049|14051|14049|14049.5|14047.5|34
1649833140000|2022-04-13 06:59:00|14051.2|14049.2|14053.1|14051.1|14053.5|14051.5|14051.1|14049.1|36
1649833150000|2022-04-13 06:59:10|14053|14051|14052.4|14050.4|14053|14051|14049.9|14047.9|26
1649833160000|2022-04-13 06:59:20|14052.5|14050.5|14054.5|14052.5|14054.7|14052.7|14052.5|14050.5|24
1649833170000|2022-04-13 06:59:30|14054.4|14052.4|14054.6|14052.6|14055.9|14053.9|14054.1|14052.1|21
1649833180000|2022-04-13 06:59:40|14054.9|14052.9|14054.9|14052.9|14055.5|14053.5|14053.5|14051.5|10
1649833190000|2022-04-13 06:59:50|14054.7|14052.7|14054.2|14052.2|14054.7|14052.7|14052.6|14050.6|4
1649833200000|2022-04-13 07:00:00|14054.1|14052.1|14050.9|14048.9|14055|14053|14049.2|14047.2|62
1649833210000|2022-04-13 07:00:10|14050.5|14048.5|14049.2|14047.2|14051.5|14049.5|14046.1|14044.1|50
1649833220000|2022-04-13 07:00:20|14049.5|14047.5|14047.7|14045.7|14050|14048|14045.7|14043.7|60
1649833230000|2022-04-13 07:00:30|14047.5|14045.5|14041.5|14039.5|14047.7|14045.7|14039.7|14037.7|121
1649833240000|2022-04-13 07:00:40|14041.4|14039.4|14045.7|14043.7|14046.6|14044.6|14040.5|14038.5|66
1649833250000|2022-04-13 07:00:50|14045.4|14043.4|14045.5|14043.5|14048.4|14046.4|14043.7|14041.7|34
1649833260000|2022-04-13 07:01:00|14045.9|14043.9|14049|14047|14050.6|14048.6|14045.4|14043.4|44
1649833270000|2022-04-13 07:01:10|14049.2|14047.2|14047.9|14045.9|14050.5|14048.5|14047.6|14045.6|50
1649833280000|2022-04-13 07:01:20|14047.7|14045.7|14044.5|14042.5|14048.7|14046.7|14044.4|14042.4|21
1649833290000|2022-04-13 07:01:30|14044.6|14042.6|14050|14048|14050.4|14048.4|14043.7|14041.7|25
1649833300000|2022-04-13 07:01:40|14050.1|14048.1|14055.7|14053.7|14056.1|14054.1|14050.1|14048.1|68
1649833310000|2022-04-13 07:01:50|14055.4|14053.4|14057.1|14055.1|14058.7|14056.7|14055.2|14053.2|42
1649833320000|2022-04-13 07:02:00|14057.2|14055.2|14061.9|14059.9|14063.6|14061.6|14056.7|14054.7|95
1649833330000|2022-04-13 07:02:10|14061.7|14059.7|14062.4|14060.4|14062.5|14060.5|14058.9|14056.9|46
1649833340000|2022-04-13 07:02:20|14062.5|14060.5|14064.1|14062.1|14064.5|14062.5|14061.7|14059.7|49
1649833350000|2022-04-13 07:02:30|14064|14062|14063.5|14061.5|14065.4|14063.4|14063.5|14061.5|25
1649833360000|2022-04-13 07:02:40|14063.7|14061.7|14063.1|14061.1|14063.9|14061.9|14061.6|14059.6|29
1649833370000|2022-04-13 07:02:50|14063|14061|14060.9|14058.9|14064.5|14062.5|14060.7|14058.7|24
1649833380000|2022-04-13 07:03:00|14060.7|14058.7|14064|14062|14064.5|14062.5|14060.7|14058.7|33
1649833390000|2022-04-13 07:03:10|14063.9|14061.9|14062.9|14060.9|14063.9|14061.9|14061.2|14059.2|28
1649833400000|2022-04-13 07:03:20|14063|14061|14062.7|14060.7|14065.1|14063.1|14062.7|14060.7|26
1649833410000|2022-04-13 07:03:30|14062.5|14060.5|14062.4|14060.4|14063.9|14061.9|14062.2|14060.2|13
1649833420000|2022-04-13 07:03:40|14062.2|14060.2|14062.7|14060.7|14064.7|14062.7|14062.1|14060.1|23
1649833430000|2022-04-13 07:03:50|14062.6|14060.6|14063.6|14061.6|14063.9|14061.9|14062.1|14060.1|3
1649833440000|2022-04-13 07:04:00|14063.7|14061.7|14058.7|14056.7|14064|14062|14058.5|14056.5|30
1649833450000|2022-04-13 07:04:10|14058.6|14056.6|14053.5|14051.5|14058.6|14056.6|14051.2|14049.2|64
1649833460000|2022-04-13 07:04:20|14053.6|14051.6|14052.1|14050.1|14054.5|14052.5|14051.9|14049.9|36
1649833470000|2022-04-13 07:04:30|14051.2|14049.2|14047.6|14045.6|14051.5|14049.5|14047.6|14045.6|46
1649833480000|2022-04-13 07:04:40|14045.6|14043.6|14045.7|14043.7|14046.9|14044.9|14044|14042|55
1649833490000|2022-04-13 07:04:50|14045.9|14043.9|14043.2|14041.2|14045.9|14043.9|14043|14041|34
1649833500000|2022-04-13 07:05:00|14043.1|14041.1|14049.2|14047.2|14050|14048|14043.1|14041.1|35
1649833510000|2022-04-13 07:05:10|14049.6|14047.6|14045.6|14043.6|14049.7|14047.7|14044.6|14042.6|28
1649833520000|2022-04-13 07:05:20|14045.4|14043.4|14045.7|14043.7|14047.9|14045.9|14044.5|14042.5|21
1649833530000|2022-04-13 07:05:30|14045.6|14043.6|14045.2|14043.2|14045.9|14043.9|14043.5|14041.5|24
1649833540000|2022-04-13 07:05:40|14045.1|14043.1|14041.4|14039.4|14045.1|14043.1|14040.2|14038.2|54
1649833550000|2022-04-13 07:05:50|14041.5|14039.5|14034.2|14032.2|14041.6|14039.6|14033.7|14031.7|97
1649833560000|2022-04-13 07:06:00|14034.4|14032.4|14032.7|14030.7|14034.4|14032.4|14031|14029|125
1649833570000|2022-04-13 07:06:10|14032.6|14030.6|14030.7|14028.7|14033.5|14031.5|14029.9|14027.9|61
1649833580000|2022-04-13 07:06:20|14030.5|14028.5|14029.2|14027.2|14030.6|14028.6|14026.6|14024.6|47
1649833590000|2022-04-13 07:06:30|14029.4|14027.4|14033.1|14031.1|14033.1|14031.1|14029|14027|41
1649833600000|2022-04-13 07:06:40|14033.2|14031.2|14034.6|14032.6|14038|14036|14033.2|14031.2|78
1649833610000|2022-04-13 07:06:50|14034.7|14032.7|14036.9|14034.9|14037.9|14035.9|14034.7|14032.7|10
1649833620000|2022-04-13 07:07:00|14036.6|14034.6|14034.6|14032.6|14037|14035|14033|14031|49
1649833630000|2022-04-13 07:07:10|14034.7|14032.7|14034|14032|14035.9|14033.9|14033.1|14031.1|35
1649833640000|2022-04-13 07:07:20|14033.9|14031.9|14026.9|14024.9|14033.9|14031.9|14026.1|14024.1|55
1649833650000|2022-04-13 07:07:30|14026.7|14024.7|14025.4|14023.4|14027.6|14025.6|14024.4|14022.4|52
1649833660000|2022-04-13 07:07:40|14025.5|14023.5|14021|14019|14025.7|14023.7|14020.9|14018.9|86
1649833670000|2022-04-13 07:07:50|14020.9|14018.9|14024|14022|14025.4|14023.4|14020.6|14018.6|66
1649833680000|2022-04-13 07:08:00|14024.1|14022.1|14027.1|14025.1|14028|14026|14023.7|14021.7|38
1649833690000|2022-04-13 07:08:10|14026.7|14024.7|14026.1|14024.1|14029|14027|14026.1|14024.1|35
1649833700000|2022-04-13 07:08:20|14026.2|14024.2|14025.4|14023.4|14028.4|14026.4|14024.9|14022.9|30
1649833710000|2022-04-13 07:08:30|14025.5|14023.5|14021.2|14019.2|14025.5|14023.5|14020.6|14018.6|46
1649833720000|2022-04-13 07:08:40|14021.4|14019.4|14019.9|14017.9|14021.5|14019.5|14018.1|14016.1|74
1649833730000|2022-04-13 07:08:50|14020|14018|14019.5|14017.5|14021.2|14019.2|14018.6|14016.6|35
1649833740000|2022-04-13 07:09:00|14019.4|14017.4|14020.7|14018.7|14024.2|14022.2|14018.6|14016.6|49
1649833750000|2022-04-13 07:09:10|14020.5|14018.5|14019.4|14017.4|14021.2|14019.2|14019.4|14017.4|26
1649833760000|2022-04-13 07:09:20|14019|14017|14016.4|14014.4|14019.6|14017.6|14016|14014|112
1649833770000|2022-04-13 07:09:30|14016.2|14014.2|14016.9|14014.9|14017.7|14015.7|14015.1|14013.1|48
1649833780000|2022-04-13 07:09:40|14017|14015|14020.2|14018.2|14020.2|14018.2|14017|14015|40
1649833790000|2022-04-13 07:09:50|14020.1|14018.1|14020.2|14018.2|14021.4|14019.4|14019.2|14017.2|19
1649833800000|2022-04-13 07:10:00|14020.1|14018.1|14019.5|14017.5|14021.6|14019.6|14015.9|14013.9|81
1649833810000|2022-04-13 07:10:10|14019.6|14017.6|14020|14018|14020.7|14018.7|14018.7|14016.7|31
1649833820000|2022-04-13 07:10:20|14019.9|14017.9|14023.1|14021.1|14024.9|14022.9|14019.9|14017.9|33
1649833830000|2022-04-13 07:10:30|14022.9|14020.9|14022.2|14020.2|14022.9|14020.9|14019.7|14017.7|28
1649833840000|2022-04-13 07:10:40|14022.1|14020.1|14024.2|14022.2|14025.1|14023.1|14021.5|14019.5|18
1649833850000|2022-04-13 07:10:50|14024.5|14022.5|14026.6|14024.6|14026.7|14024.7|14024|14022|46
1649833860000|2022-04-13 07:11:00|14026.5|14024.5|14022.6|14020.6|14028.1|14026.1|14022.4|14020.4|42
1649833870000|2022-04-13 07:11:10|14022.7|14020.7|14025.1|14023.1|14025.2|14023.2|14021.5|14019.5|31
1649833880000|2022-04-13 07:11:20|14025|14023|14021.7|14019.7|14025|14023|14021.6|14019.6|13
1649833890000|2022-04-13 07:11:30|14021.9|14019.9|14020.2|14018.2|14023.5|14021.5|14019.6|14017.6|23
1649833900000|2022-04-13 07:11:40|14020.1|14018.1|14019.5|14017.5|14020.1|14018.1|14018.6|14016.6|21
1649833910000|2022-04-13 07:11:50|14019.4|14017.4|14018.4|14016.4|14020.6|14018.6|14018.4|14016.4|17
1649833920000|2022-04-13 07:12:00|14017.7|14015.7|14016.6|14014.6|14018.4|14016.4|14016.6|14014.6|39
1649833930000|2022-04-13 07:12:10|14016.5|14014.5|14020.2|14018.2|14021.6|14019.6|14015.9|14013.9|21
1649833940000|2022-04-13 07:12:20|14020.1|14018.1|14019.7|14017.7|14023|14021|14019.6|14017.6|28
1649833950000|2022-04-13 07:12:30|14019.6|14017.6|14020.5|14018.5|14020.7|14018.7|14018.7|14016.7|27
1649833960000|2022-04-13 07:12:40|14020.2|14018.2|14019.6|14017.6|14020.2|14018.2|14017.6|14015.6|6
1649833970000|2022-04-13 07:12:50|14019.7|14017.7|14025.4|14023.4|14025.6|14023.6|14018.6|14016.6|42
1649833980000|2022-04-13 07:13:00|14025.5|14023.5|14024.6|14022.6|14025.5|14023.5|14021.4|14019.4|30
1649833990000|2022-04-13 07:13:10|14024.9|14022.9|14026.1|14024.1|14026.2|14024.2|14024.1|14022.1|23
1649834000000|2022-04-13 07:13:20|14025.5|14023.5|14023.2|14021.2|14026.4|14024.4|14022.1|14020.1|28
1649834010000|2022-04-13 07:13:30|14022.6|14020.6|14027.1|14025.1|14027.1|14025.1|14022.5|14020.5|22
1649834020000|2022-04-13 07:13:40|14026.5|14024.5|14025|14023|14027.4|14025.4|14024.5|14022.5|8
1649834030000|2022-04-13 07:13:50|14024.7|14022.7|14026.6|14024.6|14026.9|14024.9|14024.4|14022.4|9
1649834040000|2022-04-13 07:14:00|14026.7|14024.7|14031.1|14029.1|14032.1|14030.1|14026.7|14024.7|74
1649834050000|2022-04-13 07:14:10|14031|14029|14032.1|14030.1|14033.5|14031.5|14030.2|14028.2|26
1649834060000|2022-04-13 07:14:20|14032|14030|14031.7|14029.7|14033|14031|14030.2|14028.2|42
1649834070000|2022-04-13 07:14:30|14031.6|14029.6|14031.7|14029.7|14032.2|14030.2|14030.6|14028.6|23
1649834080000|2022-04-13 07:14:40|14031.6|14029.6|14027.6|14025.6|14031.6|14029.6|14027.6|14025.6|40
1649834090000|2022-04-13 07:14:50|14027.4|14025.4|14026.6|14024.6|14028.4|14026.4|14024.6|14022.6|43
1649834100000|2022-04-13 07:15:00|14026.5|14024.5|14026.5|14024.5|14027.9|14025.9|14023.5|14021.5|47
1649834110000|2022-04-13 07:15:10|14026.1|14024.1|14025.1|14023.1|14027.1|14025.1|14023.1|14021.1|33
1649834120000|2022-04-13 07:15:20|14024.7|14022.7|14028.7|14026.7|14028.7|14026.7|14024.7|14022.7|23
1649834130000|2022-04-13 07:15:30|14028.9|14026.9|14027.4|14025.4|14028.9|14026.9|14026.5|14024.5|25
1649834140000|2022-04-13 07:15:40|14027.5|14025.5|14031.5|14029.5|14031.9|14029.9|14026.7|14024.7|17
1649834150000|2022-04-13 07:15:50|14030.6|14028.6|14032|14030|14032.5|14030.5|14030|14028|44
1649834160000|2022-04-13 07:16:00|14031.9|14029.9|14032.7|14030.7|14033|14031|14030.5|14028.5|24
1649834170000|2022-04-13 07:16:10|14032.6|14030.6|14036.7|14034.7|14038|14036|14032|14030|73
1649834180000|2022-04-13 07:16:20|14037|14035|14037|14035|14038.5|14036.5|14036.1|14034.1|42
1649834190000|2022-04-13 07:16:30|14036.9|14034.9|14038|14036|14038|14036|14036.2|14034.2|20
1649834200000|2022-04-13 07:16:40|14037.9|14035.9|14040.2|14038.2|14040.4|14038.4|14037.7|14035.7|62
1649834210000|2022-04-13 07:16:50|14040.1|14038.1|14040.4|14038.4|14041|14039|14038.4|14036.4|38
1649834220000|2022-04-13 07:17:00|14040.2|14038.2|14043.5|14041.5|14043.5|14041.5|14040|14038|42
1649834230000|2022-04-13 07:17:10|14043.4|14041.4|14044.2|14042.2|14044.6|14042.6|14042|14040|37
1649834240000|2022-04-13 07:17:20|14044.1|14042.1|14043.5|14041.5|14044.4|14042.4|14041.5|14039.5|21
1649834250000|2022-04-13 07:17:30|14043.4|14041.4|14043.7|14041.7|14045.5|14043.5|14043.2|14041.2|35
1649834260000|2022-04-13 07:17:40|14043.6|14041.6|14042.5|14040.5|14044.4|14042.4|14042.1|14040.1|29
1649834270000|2022-04-13 07:17:50|14042.4|14040.4|14042|14040|14043.1|14041.1|14038.7|14036.7|40
1649834280000|2022-04-13 07:18:00|14042.1|14040.1|14042|14040|14043.1|14041.1|14039.9|14037.9|44
1649834290000|2022-04-13 07:18:10|14042.1|14040.1|14040.9|14038.9|14043.4|14041.4|14040.2|14038.2|16
1649834300000|2022-04-13 07:18:20|14041|14039|14040.5|14038.5|14041.2|14039.2|14039.9|14037.9|17
1649834310000|2022-04-13 07:18:30|14040.4|14038.4|14039.9|14037.9|14042.5|14040.5|14039.9|14037.9|22
1649834320000|2022-04-13 07:18:40|14040|14038|14042|14040|14043|14041|14040|14038|16
1649834330000|2022-04-13 07:18:50|14042.1|14040.1|14041.5|14039.5|14042.4|14040.4|14041.1|14039.1|16
1649834340000|2022-04-13 07:19:00|14041.1|14039.1|14038.2|14036.2|14042|14040|14037.6|14035.6|30
1649834350000|2022-04-13 07:19:10|14038.5|14036.5|14035.6|14033.6|14038.5|14036.5|14035.1|14033.1|23
1649834360000|2022-04-13 07:19:20|14035.7|14033.7|14036.2|14034.2|14036.9|14034.9|14034.7|14032.7|28
1649834370000|2022-04-13 07:19:30|14036.4|14034.4|14034|14032|14037.9|14035.9|14033.4|14031.4|33
1649834380000|2022-04-13 07:19:40|14034.1|14032.1|14037|14035|14037.1|14035.1|14032.1|14030.1|42
1649834390000|2022-04-13 07:19:50|14036.7|14034.7|14034.2|14032.2|14037.5|14035.5|14034.2|14032.2|26
1649834400000|2022-04-13 07:20:00|14034.4|14032.4|14033.7|14031.7|14035|14033|14032.5|14030.5|43
1649834410000|2022-04-13 07:20:10|14034.6|14032.6|14036.6|14034.6|14038.5|14036.5|14033.7|14031.7|21
1649834420000|2022-04-13 07:20:20|14037|14035|14037.6|14035.6|14038.2|14036.2|14035.7|14033.7|25
1649834430000|2022-04-13 07:20:30|14037.2|14035.2|14034.6|14032.6|14037.2|14035.2|14034|14032|8
1649834440000|2022-04-13 07:20:40|14034.7|14032.7|14037|14035|14037|14035|14034.2|14032.2|4
1649834450000|2022-04-13 07:20:50|14036.9|14034.9|14039.7|14037.7|14040.6|14038.6|14036.6|14034.6|19
1649834460000|2022-04-13 07:21:00|14039.9|14037.9|14047.6|14045.6|14047.6|14045.6|14039.7|14037.7|60
1649834470000|2022-04-13 07:21:10|14047.9|14045.9|14047.5|14045.5|14049|14047|14046.5|14044.5|56
1649834480000|2022-04-13 07:21:20|14047.9|14045.9|14046.4|14044.4|14048|14046|14044.7|14042.7|23
1649834490000|2022-04-13 07:21:30|14045.9|14043.9|14045.2|14043.2|14046.9|14044.9|14044.2|14042.2|16
1649834500000|2022-04-13 07:21:40|14045|14043|14047.5|14045.5|14048|14046|14043.6|14041.6|26
1649834510000|2022-04-13 07:21:50|14047.9|14045.9|14049.5|14047.5|14051.6|14049.6|14047.6|14045.6|28
1649834520000|2022-04-13 07:22:00|14049.6|14047.6|14053.4|14051.4|14053.7|14051.7|14049.2|14047.2|50
1649834530000|2022-04-13 07:22:10|14053.1|14051.1|14056.7|14054.7|14060.6|14058.6|14052.9|14050.9|306
1649834540000|2022-04-13 07:22:20|14056.9|14054.9|14058.5|14056.5|14060.4|14058.4|14056.2|14054.2|59
1649834550000|2022-04-13 07:22:30|14058.4|14056.4|14058.1|14056.1|14059.1|14057.1|14056.1|14054.1|25
1649834560000|2022-04-13 07:22:40|14056.7|14054.7|14056.6|14054.6|14057.1|14055.1|14054|14052|106
1649834570000|2022-04-13 07:22:50|14056.7|14054.7|14052.7|14050.7|14057|14055|14051.4|14049.4|73
1649834580000|2022-04-13 07:23:00|14052.6|14050.6|14050.5|14048.5|14052.7|14050.7|14047.7|14045.7|41
1649834590000|2022-04-13 07:23:10|14050.4|14048.4|14044.4|14042.4|14050.4|14048.4|14044.2|14042.2|50
1649834600000|2022-04-13 07:23:20|14044.2|14042.2|14045.2|14043.2|14046.2|14044.2|14043.4|14041.4|13
1649834610000|2022-04-13 07:23:30|14045.4|14043.4|14042|14040|14045.4|14043.4|14042|14040|20
1649834620000|2022-04-13 07:23:40|14042.5|14040.5|14046.1|14044.1|14046.9|14044.9|14042.4|14040.4|13
1649834630000|2022-04-13 07:23:50|14045.1|14043.1|14040.6|14038.6|14045.1|14043.1|14040.5|14038.5|19
1649834640000|2022-04-13 07:24:00|14040|14038|14038.1|14036.1|14041.2|14039.2|14037.7|14035.7|62
1649834650000|2022-04-13 07:24:10|14038|14036|14043.5|14041.5|14043.6|14041.6|14037.6|14035.6|34
1649834660000|2022-04-13 07:24:20|14043|14041|14044.2|14042.2|14046.1|14044.1|14042.7|14040.7|35
1649834670000|2022-04-13 07:24:30|14044.4|14042.4|14043.7|14041.7|14045.6|14043.6|14043.4|14041.4|15
1649834680000|2022-04-13 07:24:40|14042.9|14040.9|14045.1|14043.1|14045.5|14043.5|14042.5|14040.5|14
1649834690000|2022-04-13 07:24:50|14045|14043|14046.2|14044.2|14047.9|14045.9|14043.5|14041.5|29
1649834700000|2022-04-13 07:25:00|14046.1|14044.1|14043.5|14041.5|14048|14046|14043.2|14041.2|31
1649834710000|2022-04-13 07:25:10|14043.4|14041.4|14040.4|14038.4|14043.5|14041.5|14039.2|14037.2|15
1649834720000|2022-04-13 07:25:20|14040.6|14038.6|14042.2|14040.2|14042.5|14040.5|14040.4|14038.4|21
1649834730000|2022-04-13 07:25:30|14042.1|14040.1|14041.7|14039.7|14042.9|14040.9|14041|14039|19
1649834740000|2022-04-13 07:25:40|14041.6|14039.6|14043.6|14041.6|14043.9|14041.9|14041.5|14039.5|17
1649834750000|2022-04-13 07:25:50|14043.2|14041.2|14047.7|14045.7|14047.9|14045.9|14042.5|14040.5|39
1649834760000|2022-04-13 07:26:00|14047.2|14045.2|14045.1|14043.1|14047.2|14045.2|14044.2|14042.2|22
1649834770000|2022-04-13 07:26:10|14045|14043|14045.1|14043.1|14045.7|14043.7|14044.5|14042.5|11
1649834780000|2022-04-13 07:26:20|14045.2|14043.2|14040.9|14038.9|14045.2|14043.2|14040.4|14038.4|36
1649834790000|2022-04-13 07:26:30|14040.7|14038.7|14042.1|14040.1|14042.4|14040.4|14040.4|14038.4|20
1649834800000|2022-04-13 07:26:40|14041.9|14039.9|14041.1|14039.1|14043.7|14041.7|14040.5|14038.5|76
1649834810000|2022-04-13 07:26:50|14040.7|14038.7|14042.4|14040.4|14042.4|14040.4|14039.6|14037.6|12
1649834820000|2022-04-13 07:27:00|14042.2|14040.2|14043.4|14041.4|14045.7|14043.7|14042|14040|17
1649834830000|2022-04-13 07:27:10|14043.2|14041.2|14041.2|14039.2|14043.4|14041.4|14040.6|14038.6|31
1649834840000|2022-04-13 07:27:20|14040.4|14038.4|14042.1|14040.1|14042.5|14040.5|14040.1|14038.1|7
1649834850000|2022-04-13 07:27:30|14042.2|14040.2|14041|14039|14042.9|14040.9|14040.2|14038.2|10
1649834860000|2022-04-13 07:27:40|14041.1|14039.1|14042.1|14040.1|14042.7|14040.7|14040.1|14038.1|18
1649834870000|2022-04-13 07:27:50|14042|14040|14044.6|14042.6|14045.1|14043.1|14042|14040|16
1649834880000|2022-04-13 07:28:00|14044.4|14042.4|14049.5|14047.5|14049.7|14047.7|14043.9|14041.9|25
1649834890000|2022-04-13 07:28:10|14048.5|14046.5|14052.1|14050.1|14053.1|14051.1|14048.5|14046.5|56
1649834900000|2022-04-13 07:28:20|14051.7|14049.7|14051.4|14049.4|14052.6|14050.6|14050.4|14048.4|28
1649834910000|2022-04-13 07:28:30|14051.2|14049.2|14047.1|14045.1|14051.2|14049.2|14046.4|14044.4|24
1649834920000|2022-04-13 07:28:40|14047|14045|14046.7|14044.7|14047.7|14045.7|14046.5|14044.5|14
1649834930000|2022-04-13 07:28:50|14046.6|14044.6|14046.7|14044.7|14048.7|14046.7|14046.5|14044.5|11
1649834940000|2022-04-13 07:29:00|14046.5|14044.5|14043|14041|14047.6|14045.6|14041.2|14039.2|34
1649834950000|2022-04-13 07:29:10|14042.9|14040.9|14043.7|14041.7|14044|14042|14041.1|14039.1|12
1649834960000|2022-04-13 07:29:20|14043.5|14041.5|14046.7|14044.7|14046.9|14044.9|14043.4|14041.4|4
1649834970000|2022-04-13 07:29:30|14046.9|14044.9|14048.7|14046.7|14048.7|14046.7|14046|14044|9
1649834980000|2022-04-13 07:29:40|14048.6|14046.6|14045|14043|14048.7|14046.7|14044.7|14042.7|10
1649834990000|2022-04-13 07:29:50|14044.7|14042.7|14047.7|14045.7|14047.7|14045.7|14043.5|14041.5|5
1649835000000|2022-04-13 07:30:00|14047.6|14045.6|14041.5|14039.5|14047.6|14045.6|14041.4|14039.4|19
1649835010000|2022-04-13 07:30:10|14042|14040|14042.2|14040.2|14042.5|14040.5|14041.5|14039.5|19
1649835020000|2022-04-13 07:30:20|14042.4|14040.4|14043.1|14041.1|14043.7|14041.7|14041.7|14039.7|17
1649835030000|2022-04-13 07:30:30|14042.9|14040.9|14041.2|14039.2|14043|14041|14041|14039|12
1649835040000|2022-04-13 07:30:40|14041.1|14039.1|14043.4|14041.4|14044|14042|14041.1|14039.1|7
1649835050000|2022-04-13 07:30:50|14043.2|14041.2|14041|14039|14043.6|14041.6|14040.7|14038.7|14
1649835060000|2022-04-13 07:31:00|14041.1|14039.1|14039.2|14037.2|14042.7|14040.7|14039.1|14037.1|9
1649835070000|2022-04-13 07:31:10|14039.9|14037.9|14038.1|14036.1|14040.2|14038.2|14037.4|14035.4|22
1649835080000|2022-04-13 07:31:20|14037.4|14035.4|14033.9|14031.9|14037.5|14035.5|14033.2|14031.2|43
1649835090000|2022-04-13 07:31:30|14033.7|14031.7|14031.1|14029.1|14034|14032|14031|14029|48
1649835100000|2022-04-13 07:31:40|14031.4|14029.4|14032.5|14030.5|14032.5|14030.5|14030|14028|37
1649835110000|2022-04-13 07:31:50|14032.6|14030.6|14032.9|14030.9|14034.9|14032.9|14032.2|14030.2|21
1649835120000|2022-04-13 07:32:00|14032.7|14030.7|14035.2|14033.2|14036|14034|14031.9|14029.9|16
1649835130000|2022-04-13 07:32:10|14035.1|14033.1|14032.4|14030.4|14035.1|14033.1|14032.4|14030.4|9
1649835140000|2022-04-13 07:32:20|14032.5|14030.5|14032.4|14030.4|14032.7|14030.7|14031.2|14029.2|11
1649835150000|2022-04-13 07:32:30|14032.5|14030.5|14034.5|14032.5|14035.4|14033.4|14032.1|14030.1|15
1649835160000|2022-04-13 07:32:40|14034.2|14032.2|14038.7|14036.7|14038.9|14036.9|14033.6|14031.6|34
1649835170000|2022-04-13 07:32:50|14038|14036|14039|14037|14039.2|14037.2|14037.2|14035.2|26
1649835180000|2022-04-13 07:33:00|14039.1|14037.1|14040.4|14038.4|14041.7|14039.7|14038.4|14036.4|37
1649835190000|2022-04-13 07:33:10|14040.5|14038.5|14039.1|14037.1|14041|14039|14038.6|14036.6|16
1649835200000|2022-04-13 07:33:20|14039.2|14037.2|14037|14035|14039.5|14037.5|14036.5|14034.5|19
1649835210000|2022-04-13 07:33:30|14037.1|14035.1|14036.1|14034.1|14038|14036|14035|14033|7
1649835220000|2022-04-13 07:33:40|14036.2|14034.2|14035.1|14033.1|14037|14035|14035.1|14033.1|6
1649835230000|2022-04-13 07:33:50|14034.9|14032.9|14037|14035|14037|14035|14033.2|14031.2|15
1649835240000|2022-04-13 07:34:00|14037.5|14035.5|14033.7|14031.7|14037.5|14035.5|14031.7|14029.7|17
1649835250000|2022-04-13 07:34:10|14033.6|14031.6|14035.6|14033.6|14035.9|14033.9|14032.5|14030.5|12
1649835260000|2022-04-13 07:34:20|14035.5|14033.5|14033.7|14031.7|14035.5|14033.5|14033.1|14031.1|5
1649835270000|2022-04-13 07:34:30|14033.9|14031.9|14035.5|14033.5|14035.9|14033.9|14033.6|14031.6|7
1649835280000|2022-04-13 07:34:40|14035.6|14033.6|14038.2|14036.2|14038.2|14036.2|14034.6|14032.6|19
1649835290000|2022-04-13 07:34:50|14036.7|14034.7|14036.7|14034.7|14037|14035|14035.2|14033.2|14
1649835300000|2022-04-13 07:35:00|14036.6|14034.6|14036.2|14034.2|14038|14036|14035.5|14033.5|23
1649835310000|2022-04-13 07:35:10|14036.9|14034.9|14037.7|14035.7|14040.5|14038.5|14036.9|14034.9|18
1649835320000|2022-04-13 07:35:20|14037.6|14035.6|14046.5|14044.5|14046.5|14044.5|14036.9|14034.9|33
1649835330000|2022-04-13 07:35:30|14046.6|14044.6|14047.2|14045.2|14051|14049|14046.5|14044.5|42
1649835340000|2022-04-13 07:35:40|14047|14045|14053|14051|14054.1|14052.1|14047|14045|43
1649835350000|2022-04-13 07:35:50|14052.7|14050.7|14051.1|14049.1|14052.7|14050.7|14049|14047|34
1649835360000|2022-04-13 07:36:00|14051.9|14049.9|14051.9|14049.9|14052.9|14050.9|14050.2|14048.2|33
1649835370000|2022-04-13 07:36:10|14051.4|14049.4|14050.9|14048.9|14054.2|14052.2|14050.2|14048.2|22
1649835380000|2022-04-13 07:36:20|14051.2|14049.2|14046.9|14044.9|14051.4|14049.4|14046|14044|31
1649835390000|2022-04-13 07:36:30|14047|14045|14042.1|14040.1|14047.4|14045.4|14040.9|14038.9|41
1649835400000|2022-04-13 07:36:40|14042.4|14040.4|14043|14041|14043.6|14041.6|14040.9|14038.9|30
1649835410000|2022-04-13 07:36:50|14043.1|14041.1|14043.5|14041.5|14043.5|14041.5|14040.2|14038.2|40
1649835420000|2022-04-13 07:37:00|14045.1|14043.1|14043.1|14041.1|14048|14046|14042.9|14040.9|76
1649835430000|2022-04-13 07:37:10|14043.2|14041.2|14043.5|14041.5|14044|14042|14041.4|14039.4|26
1649835440000|2022-04-13 07:37:20|14043.4|14041.4|14045.6|14043.6|14045.7|14043.7|14042.7|14040.7|34
1649835450000|2022-04-13 07:37:30|14046.1|14044.1|14046.2|14044.2|14046.4|14044.4|14043.2|14041.2|23
1649835460000|2022-04-13 07:37:40|14046.5|14044.5|14049|14047|14050.7|14048.7|14046.5|14044.5|16
1649835470000|2022-04-13 07:37:50|14047.6|14045.6|14048.1|14046.1|14048.9|14046.9|14046|14044|17
1649835480000|2022-04-13 07:38:00|14048.7|14046.7|14046.5|14044.5|14049.4|14047.4|14045.9|14043.9|21
1649835490000|2022-04-13 07:38:10|14047.2|14045.2|14047.7|14045.7|14047.7|14045.7|14045.5|14043.5|17
1649835500000|2022-04-13 07:38:20|14047.1|14045.1|14045.5|14043.5|14047.2|14045.2|14044.1|14042.1|15
1649835510000|2022-04-13 07:38:30|14045.4|14043.4|14043|14041|14045.4|14043.4|14042|14040|12
1649835520000|2022-04-13 07:38:40|14042.7|14040.7|14044.7|14042.7|14045.4|14043.4|14042.4|14040.4|21
1649835530000|2022-04-13 07:38:50|14045.5|14043.5|14048.2|14046.2|14048.9|14046.9|14045.5|14043.5|34
1649835540000|2022-04-13 07:39:00|14048.5|14046.5|14049.6|14047.6|14049.9|14047.9|14047.9|14045.9|13
1649835550000|2022-04-13 07:39:10|14049.5|14047.5|14049.7|14047.7|14049.9|14047.9|14047.6|14045.6|10
1649835560000|2022-04-13 07:39:20|14049.9|14047.9|14050.2|14048.2|14051.2|14049.2|14049.9|14047.9|30
1649835570000|2022-04-13 07:39:30|14050.4|14048.4|14050.7|14048.7|14051.2|14049.2|14049.9|14047.9|24
1649835580000|2022-04-13 07:39:40|14051|14049|14049.1|14047.1|14051.1|14049.1|14049|14047|16
1649835590000|2022-04-13 07:39:50|14049|14047|14047.5|14045.5|14050|14048|14047.4|14045.4|36
1649835600000|2022-04-13 07:40:00|14047.6|14045.6|14045.5|14043.5|14048|14046|14045|14043|33
1649835610000|2022-04-13 07:40:10|14045.6|14043.6|14045.7|14043.7|14046.2|14044.2|14044.6|14042.6|28
1649835620000|2022-04-13 07:40:20|14045.9|14043.9|14050.2|14048.2|14050.2|14048.2|14045.9|14043.9|25
1649835630000|2022-04-13 07:40:30|14050.1|14048.1|14052|14050|14052.9|14050.9|14050|14048|34
1649835640000|2022-04-13 07:40:40|14052.1|14050.1|14050|14048|14052.4|14050.4|14050|14048|10
1649835650000|2022-04-13 07:40:50|14050.1|14048.1|14050.5|14048.5|14051.5|14049.5|14049.9|14047.9|14
1649835660000|2022-04-13 07:41:00|14050.6|14048.6|14049.7|14047.7|14051.4|14049.4|14049.1|14047.1|5
1649835670000|2022-04-13 07:41:10|14049.9|14047.9|14053.1|14051.1|14053.1|14051.1|14049.2|14047.2|12
1649835680000|2022-04-13 07:41:20|14053|14051|14058|14056|14058.9|14056.9|14051.5|14049.5|91
1649835690000|2022-04-13 07:41:30|14057.5|14055.5|14060.4|14058.4|14061.9|14059.9|14055.6|14053.6|40
1649835700000|2022-04-13 07:41:40|14060.2|14058.2|14059.9|14057.9|14061.6|14059.6|14059.4|14057.4|27
1649835710000|2022-04-13 07:41:50|14059.6|14057.6|14059.4|14057.4|14059.6|14057.6|14056.2|14054.2|26
1649835720000|2022-04-13 07:42:00|14058.7|14056.7|14057.7|14055.7|14060.5|14058.5|14057.4|14055.4|23
1649835730000|2022-04-13 07:42:10|14057.9|14055.9|14054|14052|14057.9|14055.9|14053.2|14051.2|37
1649835740000|2022-04-13 07:42:20|14054.1|14052.1|14055.7|14053.7|14055.7|14053.7|14053.6|14051.6|11
1649835750000|2022-04-13 07:42:30|14055.6|14053.6|14057|14055|14057.6|14055.6|14054.6|14052.6|16
1649835760000|2022-04-13 07:42:40|14057.2|14055.2|14055.5|14053.5|14057.4|14055.4|14054.7|14052.7|6
1649835770000|2022-04-13 07:42:50|14055.6|14053.6|14056.2|14054.2|14058.6|14056.6|14055.4|14053.4|27
1649835780000|2022-04-13 07:43:00|14056.1|14054.1|14057.7|14055.7|14058.4|14056.4|14055.7|14053.7|14
1649835790000|2022-04-13 07:43:10|14057.9|14055.9|14057.7|14055.7|14058.2|14056.2|14056.4|14054.4|1
1649835800000|2022-04-13 07:43:20|14057.9|14055.9|14056.4|14054.4|14057.9|14055.9|14056.4|14054.4|4
1649835810000|2022-04-13 07:43:30|14055.5|14053.5|14056.2|14054.2|14057|14055|14055.5|14053.5|11
1649835820000|2022-04-13 07:43:40|14056.5|14054.5|14059.1|14057.1|14059.4|14057.4|14056.5|14054.5|9
1649835830000|2022-04-13 07:43:50|14058.7|14056.7|14057.5|14055.5|14058.7|14056.7|14056.2|14054.2|13
1649835840000|2022-04-13 07:44:00|14057.4|14055.4|14057.1|14055.1|14058.5|14056.5|14056.9|14054.9|10
1649835850000|2022-04-13 07:44:10|14057|14055|14056|14054|14057.4|14055.4|14055.5|14053.5|6
1649835860000|2022-04-13 07:44:20|14056.4|14054.4|14056.2|14054.2|14056.6|14054.6|14055.7|14053.7|11
1649835870000|2022-04-13 07:44:30|14056.4|14054.4|14056.2|14054.2|14056.4|14054.4|14055.7|14053.7|15
1649835880000|2022-04-13 07:44:40|14056.4|14054.4|14057.4|14055.4|14059.6|14057.6|14055.7|14053.7|23
1649835890000|2022-04-13 07:44:50|14057.7|14055.7|14058.9|14056.9|14058.9|14056.9|14057.2|14055.2|8
1649835900000|2022-04-13 07:45:00|14058.7|14056.7|14057.4|14055.4|14058.9|14056.9|14056.1|14054.1|36
1649835910000|2022-04-13 07:45:10|14057.2|14055.2|14059.9|14057.9|14059.9|14057.9|14056.7|14054.7|15
1649835920000|2022-04-13 07:45:20|14059.7|14057.7|14058.2|14056.2|14061.6|14059.6|14057.7|14055.7|34
1649835930000|2022-04-13 07:45:30|14058.4|14056.4|14054.5|14052.5|14059|14057|14052.9|14050.9|62
1649835940000|2022-04-13 07:45:40|14054.7|14052.7|14053.2|14051.2|14056.2|14054.2|14053.1|14051.1|54
1649835950000|2022-04-13 07:45:50|14052.9|14050.9|14053|14051|14054.2|14052.2|14052.6|14050.6|10
1649835960000|2022-04-13 07:46:00|14053.2|14051.2|14053.9|14051.9|14054.7|14052.7|14052.5|14050.5|16
1649835970000|2022-04-13 07:46:10|14054|14052|14055|14053|14055.5|14053.5|14053.7|14051.7|8
1649835980000|2022-04-13 07:46:20|14054.6|14052.6|14053.6|14051.6|14054.6|14052.6|14053.4|14051.4|7
1649835990000|2022-04-13 07:46:30|14053.9|14051.9|14054.5|14052.5|14055.5|14053.5|14053.9|14051.9|3
1649836000000|2022-04-13 07:46:40|14054.4|14052.4|14054.7|14052.7|14054.9|14052.9|14053.6|14051.6|6
1649836010000|2022-04-13 07:46:50|14054.6|14052.6|14058.5|14056.5|14059|14057|14053.6|14051.6|17
1649836020000|2022-04-13 07:47:00|14058.4|14056.4|14059.5|14057.5|14059.9|14057.9|14057.2|14055.2|12
1649836030000|2022-04-13 07:47:10|14059.6|14057.6|14053.7|14051.7|14061|14059|14053|14051|33
1649836040000|2022-04-13 07:47:20|14054|14052|14057.7|14055.7|14058.5|14056.5|14053|14051|24
1649836050000|2022-04-13 07:47:30|14057.9|14055.9|14057.2|14055.2|14059.1|14057.1|14057|14055|11
1649836060000|2022-04-13 07:47:40|14057.1|14055.1|14056.5|14054.5|14057.2|14055.2|14056.2|14054.2|4
1649836070000|2022-04-13 07:47:50|14056.6|14054.6|14060|14058|14060.9|14058.9|14056.5|14054.5|19
1649836080000|2022-04-13 07:48:00|14060.1|14058.1|14060.5|14058.5|14061.7|14059.7|14059|14057|21
1649836090000|2022-04-13 07:48:10|14060.6|14058.6|14058.5|14056.5|14060.6|14058.6|14058.4|14056.4|25
1649836100000|2022-04-13 07:48:20|14058.6|14056.6|14058.2|14056.2|14059|14057|14056.5|14054.5|13
1649836110000|2022-04-13 07:48:30|14058.4|14056.4|14059.1|14057.1|14059.5|14057.5|14057.2|14055.2|22
1649836120000|2022-04-13 07:48:40|14059.2|14057.2|14059.7|14057.7|14059.9|14057.9|14058|14056|16
1649836130000|2022-04-13 07:48:50|14059.9|14057.9|14060.6|14058.6|14061|14059|14059.5|14057.5|5
1649836140000|2022-04-13 07:49:00|14060.7|14058.7|14063.4|14061.4|14065.2|14063.2|14060|14058|45
1649836150000|2022-04-13 07:49:10|14063.6|14061.6|14064.7|14062.7|14065.5|14063.5|14063.6|14061.6|28
1649836160000|2022-04-13 07:49:20|14065|14063|14061.9|14059.9|14065|14063|14061.2|14059.2|31
1649836170000|2022-04-13 07:49:30|14061.7|14059.7|14060.9|14058.9|14061.7|14059.7|14060|14058|25
1649836180000|2022-04-13 07:49:40|14061|14059|14062|14060|14062.1|14060.1|14060.5|14058.5|21
1649836190000|2022-04-13 07:49:50|14062.1|14060.1|14061.7|14059.7|14063.2|14061.2|14061.7|14059.7|11
1649836200000|2022-04-13 07:50:00|14061.9|14059.9|14062|14060|14062.5|14060.5|14061.5|14059.5|16
1649836210000|2022-04-13 07:50:10|14061.6|14059.6|14062.1|14060.1|14063.9|14061.9|14061|14059|19
1649836220000|2022-04-13 07:50:20|14062.7|14060.7|14061.2|14059.2|14063.1|14061.1|14060.4|14058.4|26
1649836230000|2022-04-13 07:50:30|14061.1|14059.1|14060.7|14058.7|14061.1|14059.1|14058.5|14056.5|25
1649836240000|2022-04-13 07:50:40|14060.9|14058.9|14061.2|14059.2|14062.7|14060.7|14058.6|14056.6|17
1649836250000|2022-04-13 07:50:50|14061.1|14059.1|14057.1|14055.1|14061.7|14059.7|14056.4|14054.4|23
1649836260000|2022-04-13 07:51:00|14057.2|14055.2|14053.4|14051.4|14058|14056|14053.2|14051.2|77
1649836270000|2022-04-13 07:51:10|14053|14051|14053.4|14051.4|14054.7|14052.7|14052.6|14050.6|16
1649836280000|2022-04-13 07:51:20|14054.1|14052.1|14056|14054|14056|14054|14053.7|14051.7|14
1649836290000|2022-04-13 07:51:30|14055.6|14053.6|14052.9|14050.9|14056.5|14054.5|14052.9|14050.9|28
1649836300000|2022-04-13 07:51:40|14053.2|14051.2|14052.1|14050.1|14053.7|14051.7|14051.6|14049.6|33
1649836310000|2022-04-13 07:51:50|14052.2|14050.2|14051.7|14049.7|14052.4|14050.4|14051|14049|12
1649836320000|2022-04-13 07:52:00|14051.4|14049.4|14052.2|14050.2|14053.9|14051.9|14051.4|14049.4|18
1649836330000|2022-04-13 07:52:10|14052.4|14050.4|14052.5|14050.5|14052.6|14050.6|14051.4|14049.4|15
1649836340000|2022-04-13 07:52:20|14052.4|14050.4|14049.5|14047.5|14052.4|14050.4|14049.2|14047.2|17
1649836350000|2022-04-13 07:52:30|14049.4|14047.4|14047.6|14045.6|14050.7|14048.7|14047.5|14045.5|38
1649836360000|2022-04-13 07:52:40|14047.7|14045.7|14045|14043|14048|14046|14045|14043|26
1649836370000|2022-04-13 07:52:50|14044.9|14042.9|14045.4|14043.4|14045.9|14043.9|14044.4|14042.4|36
1649836380000|2022-04-13 07:53:00|14045.5|14043.5|14045.2|14043.2|14046.1|14044.1|14044.4|14042.4|20
1649836390000|2022-04-13 07:53:10|14045.1|14043.1|14048.1|14046.1|14048.9|14046.9|14044.6|14042.6|14
1649836400000|2022-04-13 07:53:20|14048|14046|14048|14046|14048.5|14046.5|14046.7|14044.7|7
1649836410000|2022-04-13 07:53:30|14048.1|14046.1|14049|14047|14049.9|14047.9|14048.1|14046.1|12
1649836420000|2022-04-13 07:53:40|14049.1|14047.1|14049.6|14047.6|14049.9|14047.9|14048.1|14046.1|15
1649836430000|2022-04-13 07:53:50|14049.7|14047.7|14049.6|14047.6|14050.7|14048.7|14048.2|14046.2|22
1649836440000|2022-04-13 07:54:00|14049.5|14047.5|14052.1|14050.1|14052.7|14050.7|14049.5|14047.5|32
1649836450000|2022-04-13 07:54:10|14052.2|14050.2|14050|14048|14054|14052|14050|14048|33
1649836460000|2022-04-13 07:54:20|14050.1|14048.1|14052.5|14050.5|14052.5|14050.5|14050.1|14048.1|3
1649836470000|2022-04-13 07:54:30|14052.4|14050.4|14051.1|14049.1|14052.4|14050.4|14048.9|14046.9|22
1649836480000|2022-04-13 07:54:40|14051|14049|14048.7|14046.7|14051.1|14049.1|14048|14046|3
1649836490000|2022-04-13 07:54:50|14048.2|14046.2|14048.9|14046.9|14049.6|14047.6|14048|14046|6
1649836500000|2022-04-13 07:55:00|14048.7|14046.7|14048.2|14046.2|14049.1|14047.1|14047|14045|52
1649836510000|2022-04-13 07:55:10|14050.4|14048.4|14049.9|14047.9|14050.9|14048.9|14049.5|14047.5|28
1649836520000|2022-04-13 07:55:20|14050|14048|14050.5|14048.5|14050.9|14048.9|14049.7|14047.7|39
1649836530000|2022-04-13 07:55:30|14050.2|14048.2|14049.5|14047.5|14051.7|14049.7|14047.5|14045.5|29
1649836540000|2022-04-13 07:55:40|14049.4|14047.4|14049.9|14047.9|14051.4|14049.4|14045.4|14043.4|52
1649836550000|2022-04-13 07:55:50|14049.7|14047.7|14049.4|14047.4|14050|14048|14048.7|14046.7|9
1649836560000|2022-04-13 07:56:00|14049.2|14047.2|14048.7|14046.7|14050|14048|14048.4|14046.4|20
1649836570000|2022-04-13 07:56:10|14048.6|14046.6|14051.9|14049.9|14051.9|14049.9|14048.6|14046.6|24
1649836580000|2022-04-13 07:56:20|14052.6|14050.6|14053|14051|14053.4|14051.4|14051.9|14049.9|22
1649836590000|2022-04-13 07:56:30|14053.4|14051.4|14052|14050|14053.4|14051.4|14051.2|14049.2|23
1649836600000|2022-04-13 07:56:40|14051.9|14049.9|14051.2|14049.2|14052|14050|14049.6|14047.6|20
1649836610000|2022-04-13 07:56:50|14051.4|14049.4|14052.2|14050.2|14052.2|14050.2|14051|14049|4
1649836620000|2022-04-13 07:57:00|14051.9|14049.9|14052|14050|14053.7|14051.7|14051.7|14049.7|22
1649836630000|2022-04-13 07:57:10|14051.9|14049.9|14047.2|14045.2|14052.2|14050.2|14046.9|14044.9|34
1649836640000|2022-04-13 07:57:20|14047.1|14045.1|14047.5|14045.5|14047.5|14045.5|14045.9|14043.9|10
1649836650000|2022-04-13 07:57:30|14047.2|14045.2|14048.7|14046.7|14049.2|14047.2|14046.5|14044.5|9
1649836660000|2022-04-13 07:57:40|14048.6|14046.6|14047.5|14045.5|14048.7|14046.7|14046.6|14044.6|11
1649836670000|2022-04-13 07:57:50|14040.1|14038.1|14042.6|14040.6|14044|14042|14038.1|14036.1|277
1649836680000|2022-04-13 07:58:00|14042.5|14040.5|14041.5|14039.5|14042.5|14040.5|14040.2|14038.2|41
1649836690000|2022-04-13 07:58:10|14041.4|14039.4|14041.2|14039.2|14042.2|14040.2|14040.1|14038.1|14
1649836700000|2022-04-13 07:58:20|14041.1|14039.1|14040.1|14038.1|14043|14041|14039.6|14037.6|27
1649836710000|2022-04-13 07:58:30|14040.2|14038.2|14039.2|14037.2|14041.7|14039.7|14038.9|14036.9|15
1649836720000|2022-04-13 07:58:40|14039.1|14037.1|14038.9|14036.9|14041.7|14039.7|14038.7|14036.7|45
1649836730000|2022-04-13 07:58:50|14039|14037|14038.9|14036.9|14040.5|14038.5|14038.4|14036.4|8
1649836740000|2022-04-13 07:59:00|14038.7|14036.7|14038.7|14036.7|14039.5|14037.5|14038.5|14036.5|10
1649836750000|2022-04-13 07:59:10|14038.6|14036.6|14036|14034|14038.7|14036.7|14035.2|14033.2|56
1649836760000|2022-04-13 07:59:20|14035.9|14033.9|14041.6|14039.6|14041.9|14039.9|14035.6|14033.6|40
1649836770000|2022-04-13 07:59:30|14041.5|14039.5|14040.7|14038.7|14041.5|14039.5|14039.9|14037.9|4
1649836780000|2022-04-13 07:59:40|14040.9|14038.9|14041.2|14039.2|14041.5|14039.5|14040.4|14038.4|12
1649836790000|2022-04-13 07:59:50|14042.4|14040.4|14042|14040|14042.5|14040.5|14041.1|14039.1|15
1649836800000|2022-04-13 08:00:00|14042.1|14040.1|14041.7|14039.7|14044.1|14042.1|14041.2|14039.2|61
1649836810000|2022-04-13 08:00:10|14042.2|14040.2|14041.7|14039.7|14042.2|14040.2|14040.6|14038.6|25
1649836820000|2022-04-13 08:00:20|14042.2|14040.2|14039.4|14037.4|14042.2|14040.2|14039.1|14037.1|15
1649836830000|2022-04-13 08:00:30|14039.2|14037.2|14040.4|14038.4|14041.1|14039.1|14039.2|14037.2|5
1649836840000|2022-04-13 08:00:40|14040.2|14038.2|14042|14040|14042.1|14040.1|14039.7|14037.7|5
1649836850000|2022-04-13 08:00:50|14042.1|14040.1|14045.7|14043.7|14045.9|14043.9|14041.9|14039.9|24
1649836860000|2022-04-13 08:01:00|14046.1|14044.1|14050.2|14048.2|14050.5|14048.5|14045.1|14043.1|62
1649836870000|2022-04-13 08:01:10|14050.4|14048.4|14050.2|14048.2|14050.4|14048.4|14048.7|14046.7|15
1649836880000|2022-04-13 08:01:20|14050.5|14048.5|14049.9|14047.9|14050.9|14048.9|14049|14047|44
1649836890000|2022-04-13 08:01:30|14049.7|14047.7|14053.2|14051.2|14053.6|14051.6|14049.6|14047.6|41
1649836900000|2022-04-13 08:01:40|14053.4|14051.4|14052.9|14050.9|14053.4|14051.4|14052.6|14050.6|7
1649836910000|2022-04-13 08:01:50|14053|14051|14055|14053|14055.2|14053.2|14051.6|14049.6|26
1649836920000|2022-04-13 08:02:00|14054.9|14052.9|14054.6|14052.6|14057.5|14055.5|14054.4|14052.4|39
1649836930000|2022-04-13 08:02:10|14054.5|14052.5|14057.2|14055.2|14059.4|14057.4|14054.5|14052.5|50
1649836940000|2022-04-13 08:02:20|14056.4|14054.4|14058.2|14056.2|14058.7|14056.7|14055.6|14053.6|16
1649836950000|2022-04-13 08:02:30|14058.1|14056.1|14058.5|14056.5|14058.5|14056.5|14057.4|14055.4|10
1649836960000|2022-04-13 08:02:40|14058.2|14056.2|14058.6|14056.6|14059.6|14057.6|14058|14056|36
1649836970000|2022-04-13 08:02:50|14059.1|14057.1|14058.9|14056.9|14060.7|14058.7|14058.6|14056.6|33
1649836980000|2022-04-13 08:03:00|14058.6|14056.6|14062.5|14060.5|14064.1|14062.1|14058.5|14056.5|49
1649836990000|2022-04-13 08:03:10|14062.6|14060.6|14063.9|14061.9|14063.9|14061.9|14060.9|14058.9|46
1649837000000|2022-04-13 08:03:20|14063.7|14061.7|14062.6|14060.6|14063.9|14061.9|14062|14060|19
1649837010000|2022-04-13 08:03:30|14062.5|14060.5|14063.2|14061.2|14064|14062|14062.1|14060.1|34
1649837020000|2022-04-13 08:03:40|14063.4|14061.4|14063.7|14061.7|14064.4|14062.4|14063.2|14061.2|25
1649837030000|2022-04-13 08:03:50|14063.9|14061.9|14060.2|14058.2|14063.9|14061.9|14060.2|14058.2|27
1649837040000|2022-04-13 08:04:00|14060.1|14058.1|14059.2|14057.2|14060.1|14058.1|14058.6|14056.6|57
1649837050000|2022-04-13 08:04:10|14059.1|14057.1|14061.1|14059.1|14061.5|14059.5|14058.7|14056.7|17
1649837060000|2022-04-13 08:04:20|14061.2|14059.2|14058.9|14056.9|14061.2|14059.2|14058.2|14056.2|39
1649837070000|2022-04-13 08:04:30|14059|14057|14056.2|14054.2|14059.9|14057.9|14055.9|14053.9|52
1649837080000|2022-04-13 08:04:40|14056.4|14054.4|14056.1|14054.1|14057.4|14055.4|14054.7|14052.7|40
1649837090000|2022-04-13 08:04:50|14055.9|14053.9|14056.2|14054.2|14057|14055|14055.6|14053.6|6
1649837100000|2022-04-13 08:05:00|14056.1|14054.1|14056.5|14054.5|14058|14056|14056.1|14054.1|23
1649837110000|2022-04-13 08:05:10|14056.6|14054.6|14061.1|14059.1|14061.4|14059.4|14056.2|14054.2|23
1649837120000|2022-04-13 08:05:20|14060.9|14058.9|14060|14058|14061.2|14059.2|14059.1|14057.1|11
1649837130000|2022-04-13 08:05:30|14059.9|14057.9|14064.6|14062.6|14065|14063|14058.7|14056.7|59
1649837140000|2022-04-13 08:05:40|14064.9|14062.9|14071|14069|14071.9|14069.9|14064.7|14062.7|185
1649837150000|2022-04-13 08:05:50|14070.9|14068.9|14070.6|14068.6|14073.4|14071.4|14070.4|14068.4|55
1649837160000|2022-04-13 08:06:00|14070.7|14068.7|14071.9|14069.9|14072.9|14070.9|14068.7|14066.7|59
1649837170000|2022-04-13 08:06:10|14072|14070|14072.5|14070.5|14074|14072|14071.1|14069.1|60
1649837180000|2022-04-13 08:06:20|14072.7|14070.7|14071.9|14069.9|14073.1|14071.1|14070.6|14068.6|36
1649837190000|2022-04-13 08:06:30|14071.7|14069.7|14070.9|14068.9|14072|14070|14070.6|14068.6|22
1649837200000|2022-04-13 08:06:40|14071|14069|14072.6|14070.6|14073.1|14071.1|14070.7|14068.7|24
1649837210000|2022-04-13 08:06:50|14072|14070|14070.9|14068.9|14072.9|14070.9|14070.6|14068.6|17
1649837220000|2022-04-13 08:07:00|14070.7|14068.7|14070.7|14068.7|14071.2|14069.2|14065.6|14063.6|44
1649837230000|2022-04-13 08:07:10|14070.6|14068.6|14069.6|14067.6|14071|14069|14069.4|14067.4|14
1649837240000|2022-04-13 08:07:20|14069.9|14067.9|14068.1|14066.1|14070|14068|14067.7|14065.7|37
1649837250000|2022-04-13 08:07:30|14068|14066|14069.1|14067.1|14070.1|14068.1|14066.7|14064.7|25
1649837260000|2022-04-13 08:07:40|14069|14067|14069|14067|14070.2|14068.2|14068.7|14066.7|6
1649837270000|2022-04-13 08:07:50|14069.1|14067.1|14071.2|14069.2|14071.5|14069.5|14069|14067|29
1649837280000|2022-04-13 08:08:00|14071.4|14069.4|14070.2|14068.2|14073.5|14071.5|14069.9|14067.9|44
1649837290000|2022-04-13 08:08:10|14070.5|14068.5|14070.6|14068.6|14071.5|14069.5|14069.7|14067.7|18
1649837300000|2022-04-13 08:08:20|14070.5|14068.5|14070.6|14068.6|14071|14069|14070|14068|1
1649837310000|2022-04-13 08:08:30|14070.7|14068.7|14072|14070|14072.1|14070.1|14070.2|14068.2|11
1649837320000|2022-04-13 08:08:40|14071.9|14069.9|14072.6|14070.6|14074.1|14072.1|14071.7|14069.7|24
1649837330000|2022-04-13 08:08:50|14072.2|14070.2|14072.7|14070.7|14072.9|14070.9|14071.7|14069.7|9
1649837340000|2022-04-13 08:09:00|14072.9|14070.9|14073|14071|14073|14071|14071.5|14069.5|27
1649837350000|2022-04-13 08:09:10|14073.1|14071.1|14071.2|14069.2|14073.9|14071.9|14070|14068|26
1649837360000|2022-04-13 08:09:20|14071.1|14069.1|14071|14069|14072.2|14070.2|14070.5|14068.5|30
1649837370000|2022-04-13 08:09:30|14070.6|14068.6|14069.6|14067.6|14071.6|14069.6|14069|14067|37
1649837380000|2022-04-13 08:09:40|14069.5|14067.5|14071.4|14069.4|14071.6|14069.6|14068.9|14066.9|16
1649837390000|2022-04-13 08:09:50|14071|14069|14070.5|14068.5|14071.6|14069.6|14070.5|14068.5|22
1649837400000|2022-04-13 08:10:00|14069.9|14067.9|14069.2|14067.2|14071|14069|14068.7|14066.7|37
1649837410000|2022-04-13 08:10:10|14069.1|14067.1|14067.1|14065.1|14070.2|14068.2|14065.6|14063.6|41
1649837420000|2022-04-13 08:10:20|14067.2|14065.2|14064.2|14062.2|14068.1|14066.1|14064.2|14062.2|22
1649837430000|2022-04-13 08:10:30|14064.4|14062.4|14064.7|14062.7|14065.1|14063.1|14062.1|14060.1|51
1649837440000|2022-04-13 08:10:40|14064.2|14062.2|14067.2|14065.2|14068.1|14066.1|14064.1|14062.1|30
1649837450000|2022-04-13 08:10:50|14066.9|14064.9|14066.6|14064.6|14067.6|14065.6|14066.1|14064.1|57
1649837460000|2022-04-13 08:11:00|14067.6|14065.6|14064.5|14062.5|14067.7|14065.7|14064.2|14062.2|25
1649837470000|2022-04-13 08:11:10|14064.4|14062.4|14065.2|14063.2|14065.2|14063.2|14062.6|14060.6|10
1649837480000|2022-04-13 08:11:20|14065.1|14063.1|14063.7|14061.7|14065.6|14063.6|14063.4|14061.4|30
1649837490000|2022-04-13 08:11:30|14063.9|14061.9|14065.2|14063.2|14066|14064|14063.6|14061.6|12
1649837500000|2022-04-13 08:11:40|14065.4|14063.4|14066.7|14064.7|14066.9|14064.9|14065.1|14063.1|9
1649837510000|2022-04-13 08:11:50|14066.9|14064.9|14064.1|14062.1|14066.9|14064.9|14063.4|14061.4|7
1649837520000|2022-04-13 08:12:00|14064.2|14062.2|14065.2|14063.2|14065.5|14063.5|14064.2|14062.2|10
1649837530000|2022-04-13 08:12:10|14065.1|14063.1|14063.2|14061.2|14065.7|14063.7|14063.1|14061.1|10
1649837540000|2022-04-13 08:12:20|14063.4|14061.4|14059.5|14057.5|14064.4|14062.4|14059.1|14057.1|73
1649837550000|2022-04-13 08:12:30|14059.6|14057.6|14059.1|14057.1|14060|14058|14058.2|14056.2|22
1649837560000|2022-04-13 08:12:40|14059|14057|14059|14057|14059|14057|14058.1|14056.1|11
1649837570000|2022-04-13 08:12:50|14058.9|14056.9|14058.5|14056.5|14058.9|14056.9|14057.5|14055.5|42
1649837580000|2022-04-13 08:13:00|14059.4|14057.4|14057.6|14055.6|14059.4|14057.4|14057.1|14055.1|25
1649837590000|2022-04-13 08:13:10|14057.7|14055.7|14057.7|14055.7|14058.1|14056.1|14057.7|14055.7|7
1649837600000|2022-04-13 08:13:20|14057.9|14055.9|14054.6|14052.6|14058.2|14056.2|14054|14052|41
1649837610000|2022-04-13 08:13:30|14054.5|14052.5|14060.5|14058.5|14060.5|14058.5|14053.5|14051.5|105
1649837620000|2022-04-13 08:13:40|14060.6|14058.6|14057.7|14055.7|14060.6|14058.6|14057.7|14055.7|81
1649837630000|2022-04-13 08:13:50|14058|14056|14060|14058|14060.1|14058.1|14057.1|14055.1|21
1649837640000|2022-04-13 08:14:00|14060.1|14058.1|14061.2|14059.2|14062|14060|14060.1|14058.1|17
1649837650000|2022-04-13 08:14:10|14059.5|14057.5|14058.6|14056.6|14059.5|14057.5|14058.1|14056.1|16
1649837660000|2022-04-13 08:14:20|14058.5|14056.5|14058.4|14056.4|14059.1|14057.1|14057.6|14055.6|13
1649837670000|2022-04-13 08:14:30|14058.6|14056.6|14058.2|14056.2|14059|14057|14057.9|14055.9|13
1649837680000|2022-04-13 08:14:40|14058.4|14056.4|14057.7|14055.7|14058.9|14056.9|14057.7|14055.7|9
1649837690000|2022-04-13 08:14:50|14057.9|14055.9|14058.5|14056.5|14058.6|14056.6|14057.6|14055.6|2
1649837700000|2022-04-13 08:15:00|14058.6|14056.6|14065|14063|14065.7|14063.7|14058.4|14056.4|110
1649837710000|2022-04-13 08:15:10|14065.4|14063.4|14064.4|14062.4|14065.4|14063.4|14064|14062|14
1649837720000|2022-04-13 08:15:20|14064.5|14062.5|14064.6|14062.6|14064.9|14062.9|14063.2|14061.2|14
1649837730000|2022-04-13 08:15:30|14064.5|14062.5|14066.1|14064.1|14066.1|14064.1|14064.1|14062.1|18
1649837740000|2022-04-13 08:15:40|14066.2|14064.2|14066|14064|14066.4|14064.4|14065.6|14063.6|10
1649837750000|2022-04-13 08:15:50|14065.9|14063.9|14065.7|14063.7|14065.9|14063.9|14065.4|14063.4|9
1649837760000|2022-04-13 08:16:00|14065.6|14063.6|14069.4|14067.4|14069.7|14067.7|14065.5|14063.5|56
1649837770000|2022-04-13 08:16:10|14069.6|14067.6|14066.1|14064.1|14070.4|14068.4|14065|14063|33
1649837780000|2022-04-13 08:16:20|14066.2|14064.2|14063.2|14061.2|14066.2|14064.2|14062.2|14060.2|12
1649837790000|2022-04-13 08:16:30|14063.1|14061.1|14064.1|14062.1|14065.4|14063.4|14063|14061|14
1649837800000|2022-04-13 08:16:40|14064|14062|14064.9|14062.9|14065.9|14063.9|14063.5|14061.5|9
1649837810000|2022-04-13 08:16:50|14065|14063|14065.7|14063.7|14066.1|14064.1|14065|14063|3
1649837820000|2022-04-13 08:17:00|14066.2|14064.2|14066|14064|14067.2|14065.2|14065.4|14063.4|8
1649837830000|2022-04-13 08:17:10|14066.2|14064.2|14066.6|14064.6|14067.1|14065.1|14066.2|14064.2|3
1649837840000|2022-04-13 08:17:20|14066.7|14064.7|14066.6|14064.6|14068.1|14066.1|14066.1|14064.1|16
1649837850000|2022-04-13 08:17:30|14066.5|14064.5|14065.5|14063.5|14066.5|14064.5|14064.2|14062.2|8
1649837860000|2022-04-13 08:17:40|14065.4|14063.4|14065.1|14063.1|14066.7|14064.7|14064|14062|45
1649837870000|2022-04-13 08:17:50|14065|14063|14065.2|14063.2|14065.4|14063.4|14064.7|14062.7|4
1649837880000|2022-04-13 08:18:00|14065.1|14063.1|14063.4|14061.4|14065.2|14063.2|14062.6|14060.6|12
1649837890000|2022-04-13 08:18:10|14063.2|14061.2|14063.7|14061.7|14064.6|14062.6|14063.2|14061.2|11
1649837900000|2022-04-13 08:18:20|14064.1|14062.1|14064.2|14062.2|14064.6|14062.6|14062.9|14060.9|8
1649837910000|2022-04-13 08:18:30|14064.4|14062.4|14063.6|14061.6|14065.2|14063.2|14063.4|14061.4|8
1649837920000|2022-04-13 08:18:40|14063.5|14061.5|14064.1|14062.1|14064.1|14062.1|14063.1|14061.1|6
1649837930000|2022-04-13 08:18:50|14064.5|14062.5|14065|14063|14065.2|14063.2|14064|14062|8
1649837940000|2022-04-13 08:19:00|14064.9|14062.9|14065.6|14063.6|14066|14064|14064.1|14062.1|8
1649837950000|2022-04-13 08:19:10|14065.7|14063.7|14061.4|14059.4|14065.7|14063.7|14060.9|14058.9|14
1649837960000|2022-04-13 08:19:20|14061.2|14059.2|14060|14058|14062|14060|14059.6|14057.6|17
1649837970000|2022-04-13 08:19:30|14060.4|14058.4|14061|14059|14061|14059|14059.5|14057.5|8
1649837980000|2022-04-13 08:19:40|14061.1|14059.1|14059.7|14057.7|14061.5|14059.5|14059.7|14057.7|24
1649837990000|2022-04-13 08:19:50|14059.6|14057.6|14058.9|14056.9|14059.9|14057.9|14058.1|14056.1|24
1649838000000|2022-04-13 08:20:00|14059|14057|14058.9|14056.9|14060.1|14058.1|14058.4|14056.4|14
1649838010000|2022-04-13 08:20:10|14059|14057|14058.5|14056.5|14059.4|14057.4|14057.9|14055.9|17
1649838020000|2022-04-13 08:20:20|14058.4|14056.4|14058.4|14056.4|14058.7|14056.7|14057.9|14055.9|8
1649838030000|2022-04-13 08:20:30|14057.7|14055.7|14057.6|14055.6|14058|14056|14055.9|14053.9|17
1649838040000|2022-04-13 08:20:40|14057.7|14055.7|14058.5|14056.5|14058.6|14056.6|14057.5|14055.5|4
1649838050000|2022-04-13 08:20:50|14058.4|14056.4|14057.2|14055.2|14058.4|14056.4|14056.7|14054.7|6
1649838060000|2022-04-13 08:21:00|14057|14055|14055.7|14053.7|14057.1|14055.1|14054.4|14052.4|13
1649838070000|2022-04-13 08:21:10|14055.6|14053.6|14052.4|14050.4|14055.7|14053.7|14052.2|14050.2|28
1649838080000|2022-04-13 08:21:20|14053|14051|14053.6|14051.6|14054.4|14052.4|14052.4|14050.4|25
1649838090000|2022-04-13 08:21:30|14053.5|14051.5|14055.7|14053.7|14055.7|14053.7|14053.5|14051.5|8
1649838100000|2022-04-13 08:21:40|14055.6|14053.6|14055.6|14053.6|14055.9|14053.9|14054.7|14052.7|14
1649838110000|2022-04-13 08:21:50|14055.7|14053.7|14056.2|14054.2|14057|14055|14055.6|14053.6|12
1649838120000|2022-04-13 08:22:00|14056.4|14054.4|14054.7|14052.7|14057.2|14055.2|14054.4|14052.4|12
1649838130000|2022-04-13 08:22:10|14054.4|14052.4|14055.6|14053.6|14056|14054|14052.9|14050.9|12
1649838140000|2022-04-13 08:22:20|14055.5|14053.5|14057.2|14055.2|14058.1|14056.1|14055|14053|12
1649838150000|2022-04-13 08:22:30|14057.4|14055.4|14057.4|14055.4|14058.4|14056.4|14057|14055|10
1649838160000|2022-04-13 08:22:40|14057.9|14055.9|14057.7|14055.7|14058.1|14056.1|14057.1|14055.1|13
1649838170000|2022-04-13 08:22:50|14057.9|14055.9|14058.6|14056.6|14058.6|14056.6|14057.6|14055.6|14
1649838180000|2022-04-13 08:23:00|14058.4|14056.4|14059.4|14057.4|14059.6|14057.6|14057.7|14055.7|10
1649838190000|2022-04-13 08:23:10|14059.2|14057.2|14060|14058|14060|14058|14059|14057|11
1649838200000|2022-04-13 08:23:20|14060.1|14058.1|14059.4|14057.4|14060.2|14058.2|14059.2|14057.2|9
1649838210000|2022-04-13 08:23:30|14059.2|14057.2|14059.6|14057.6|14060.1|14058.1|14059.2|14057.2|6
1649838220000|2022-04-13 08:23:40|14059.7|14057.7|14060.5|14058.5|14060.5|14058.5|14059.6|14057.6|6
1649838230000|2022-04-13 08:23:50|14060.9|14058.9|14060.2|14058.2|14060.9|14058.9|14059.6|14057.6|6
1649838240000|2022-04-13 08:24:00|14059.9|14057.9|14058.1|14056.1|14060|14058|14058.1|14056.1|6
1649838250000|2022-04-13 08:24:10|14057.6|14055.6|14059.2|14057.2|14059.4|14057.4|14057.6|14055.6|6
1649838260000|2022-04-13 08:24:20|14058.6|14056.6|14059.4|14057.4|14059.4|14057.4|14058.6|14056.6|11
1649838270000|2022-04-13 08:24:30|14059.5|14057.5|14058.6|14056.6|14061.1|14059.1|14058.6|14056.6|62
1649838280000|2022-04-13 08:24:40|14058.7|14056.7|14058.4|14056.4|14058.9|14056.9|14057.9|14055.9|15
1649838290000|2022-04-13 08:24:50|14058.5|14056.5|14058.4|14056.4|14059.1|14057.1|14058.1|14056.1|5
1649838300000|2022-04-13 08:25:00|14058.1|14056.1|14054.4|14052.4|14058.1|14056.1|14054.2|14052.2|87
1649838310000|2022-04-13 08:25:10|14054.2|14052.2|14054.9|14052.9|14056.1|14054.1|14053.5|14051.5|27
1649838320000|2022-04-13 08:25:20|14054.6|14052.6|14054|14052|14054.7|14052.7|14053.6|14051.6|20
1649838330000|2022-04-13 08:25:30|14053.6|14051.6|14053.4|14051.4|14054|14052|14053.1|14051.1|17
1649838340000|2022-04-13 08:25:40|14053.5|14051.5|14053.2|14051.2|14054|14052|14052.9|14050.9|5
1649838350000|2022-04-13 08:25:50|14051.9|14049.9|14051.9|14049.9|14052.2|14050.2|14051.5|14049.5|27
1649838360000|2022-04-13 08:26:00|14051.7|14049.7|14049.9|14047.9|14051.9|14049.9|14049.7|14047.7|19
1649838370000|2022-04-13 08:26:10|14049.7|14047.7|14045.6|14043.6|14049.9|14047.9|14045.6|14043.6|37
1649838380000|2022-04-13 08:26:20|14045.7|14043.7|14047.6|14045.6|14047.9|14045.9|14044.7|14042.7|59
1649838390000|2022-04-13 08:26:30|14047.7|14045.7|14043.5|14041.5|14047.9|14045.9|14043.5|14041.5|45
1649838400000|2022-04-13 08:26:40|14043.6|14041.6|14043.9|14041.9|14044.4|14042.4|14042.7|14040.7|44
1649838410000|2022-04-13 08:26:50|14044.1|14042.1|14045.7|14043.7|14046.2|14044.2|14043.9|14041.9|34
1649838420000|2022-04-13 08:27:00|14045.9|14043.9|14046.5|14044.5|14047.9|14045.9|14045.6|14043.6|37
1649838430000|2022-04-13 08:27:10|14046.4|14044.4|14046.4|14044.4|14046.7|14044.7|14045.4|14043.4|47
1649838440000|2022-04-13 08:27:20|14046.7|14044.7|14045.7|14043.7|14047.1|14045.1|14044.6|14042.6|9
1649838450000|2022-04-13 08:27:30|14045.6|14043.6|14045.9|14043.9|14045.9|14043.9|14045|14043|2
1649838460000|2022-04-13 08:27:40|14046.4|14044.4|14044.1|14042.1|14046.5|14044.5|14044.1|14042.1|22
1649838470000|2022-04-13 08:27:50|14044.2|14042.2|14044.5|14042.5|14046.2|14044.2|14044.2|14042.2|19
1649838480000|2022-04-13 08:28:00|14044.6|14042.6|14044.5|14042.5|14044.6|14042.6|14043|14041|19
1649838490000|2022-04-13 08:28:10|14044.4|14042.4|14044.4|14042.4|14045.6|14043.6|14043.1|14041.1|13
1649838500000|2022-04-13 08:28:20|14045.1|14043.1|14046.5|14044.5|14047|14045|14045.1|14043.1|26
1649838510000|2022-04-13 08:28:30|14046.6|14044.6|14046.5|14044.5|14047|14045|14044.1|14042.1|20
1649838520000|2022-04-13 08:28:40|14046.6|14044.6|14045.9|14043.9|14048|14046|14045.9|14043.9|30
1649838530000|2022-04-13 08:28:50|14046.2|14044.2|14049.2|14047.2|14049.4|14047.4|14046.2|14044.2|19
1649838540000|2022-04-13 08:29:00|14048.9|14046.9|14050.2|14048.2|14050.6|14048.6|14048.6|14046.6|27
1649838550000|2022-04-13 08:29:10|14050.4|14048.4|14048.9|14046.9|14050.4|14048.4|14048.9|14046.9|19
1649838560000|2022-04-13 08:29:20|14049|14047|14050.6|14048.6|14050.6|14048.6|14048.7|14046.7|13
1649838570000|2022-04-13 08:29:30|14050.5|14048.5|14047.6|14045.6|14051.1|14049.1|14047.5|14045.5|30
1649838580000|2022-04-13 08:29:40|14047.5|14045.5|14045|14043|14047.7|14045.7|14044.5|14042.5|24
1649838590000|2022-04-13 08:29:50|14045.1|14043.1|14045.2|14043.2|14046.6|14044.6|14045.1|14043.1|15
1649838600000|2022-04-13 08:30:00|14045.4|14043.4|14044|14042|14046.6|14044.6|14044|14042|18
1649838610000|2022-04-13 08:30:10|14043.4|14041.4|14044|14042|14045.6|14043.6|14043.4|14041.4|32
1649838620000|2022-04-13 08:30:20|14044.1|14042.1|14040.1|14038.1|14044.4|14042.4|14040|14038|84
1649838630000|2022-04-13 08:30:30|14040.2|14038.2|14039.4|14037.4|14040.9|14038.9|14038.1|14036.1|31
1649838640000|2022-04-13 08:30:40|14039.7|14037.7|14041.2|14039.2|14041.5|14039.5|14039.7|14037.7|24
1649838650000|2022-04-13 08:30:50|14041.1|14039.1|14042|14040|14042.4|14040.4|14040.6|14038.6|22
1649838660000|2022-04-13 08:31:00|14042.1|14040.1|14044.7|14042.7|14045.1|14043.1|14042.1|14040.1|16
1649838670000|2022-04-13 08:31:10|14044.9|14042.9|14045.5|14043.5|14045.6|14043.6|14043.4|14041.4|14
1649838680000|2022-04-13 08:31:20|14045.6|14043.6|14045.6|14043.6|14045.7|14043.7|14044.5|14042.5|13
1649838690000|2022-04-13 08:31:30|14045.7|14043.7|14046.6|14044.6|14047.1|14045.1|14045.6|14043.6|8
1649838700000|2022-04-13 08:31:40|14046.7|14044.7|14044.7|14042.7|14046.9|14044.9|14044.6|14042.6|64
1649838710000|2022-04-13 08:31:50|14044.9|14042.9|14046.9|14044.9|14046.9|14044.9|14044.9|14042.9|3
1649838720000|2022-04-13 08:32:00|14047.6|14045.6|14047.9|14045.9|14048.9|14046.9|14047.4|14045.4|22
1649838730000|2022-04-13 08:32:10|14048|14046|14049.1|14047.1|14050.2|14048.2|14047.9|14045.9|14
1649838740000|2022-04-13 08:32:20|14049|14047|14049.4|14047.4|14049.9|14047.9|14048.5|14046.5|9
1649838750000|2022-04-13 08:32:30|14049.5|14047.5|14047.9|14045.9|14050.4|14048.4|14047.9|14045.9|18
1649838760000|2022-04-13 08:32:40|14049.4|14047.4|14050|14048|14050.9|14048.9|14049.4|14047.4|22
1649838770000|2022-04-13 08:32:50|14050.1|14048.1|14050.7|14048.7|14051.5|14049.5|14050.1|14048.1|9
1649838780000|2022-04-13 08:33:00|14050.9|14048.9|14049.4|14047.4|14051.1|14049.1|14049.2|14047.2|7
1649838790000|2022-04-13 08:33:10|14049.2|14047.2|14049.4|14047.4|14049.6|14047.6|14048.4|14046.4|5
1649838800000|2022-04-13 08:33:20|14049.5|14047.5|14047.6|14045.6|14049.5|14047.5|14047.5|14045.5|8
1649838810000|2022-04-13 08:33:30|14048.2|14046.2|14048.4|14046.4|14048.9|14046.9|14048.2|14046.2|12
1649838820000|2022-04-13 08:33:40|14048.2|14046.2|14049.4|14047.4|14050|14048|14048.1|14046.1|32
1649838830000|2022-04-13 08:33:50|14049.5|14047.5|14048.9|14046.9|14049.6|14047.6|14048.7|14046.7|6
1649838840000|2022-04-13 08:34:00|14048.7|14046.7|14049.2|14047.2|14050.1|14048.1|14048.4|14046.4|15
1649838850000|2022-04-13 08:34:10|14049.6|14047.6|14051.1|14049.1|14051.4|14049.4|14049.5|14047.5|20
1649838860000|2022-04-13 08:34:20|14050.9|14048.9|14051.1|14049.1|14051.4|14049.4|14050.4|14048.4|11
1649838870000|2022-04-13 08:34:30|14051.2|14049.2|14049.7|14047.7|14051.5|14049.5|14049.7|14047.7|5
1649838880000|2022-04-13 08:34:40|14049.6|14047.6|14051.6|14049.6|14051.6|14049.6|14049.6|14047.6|22
1649838890000|2022-04-13 08:34:50|14051.9|14049.9|14051.7|14049.7|14052|14050|14051.5|14049.5|6
1649838900000|2022-04-13 08:35:00|14052.1|14050.1|14048.4|14046.4|14052.2|14050.2|14047.9|14045.9|37
1649838910000|2022-04-13 08:35:10|14048.5|14046.5|14049.2|14047.2|14049.4|14047.4|14046|14044|28
1649838920000|2022-04-13 08:35:20|14049.1|14047.1|14045.7|14043.7|14049.1|14047.1|14045.2|14043.2|9
1649838930000|2022-04-13 08:35:30|14045.2|14043.2|14045.4|14043.4|14045.9|14043.9|14045.1|14043.1|9
1649838940000|2022-04-13 08:35:40|14044.9|14042.9|14041.5|14039.5|14044.9|14042.9|14040.7|14038.7|24
1649838950000|2022-04-13 08:35:50|14041.6|14039.6|14043.5|14041.5|14043.5|14041.5|14040.9|14038.9|6
1649838960000|2022-04-13 08:36:00|14043.6|14041.6|14044.6|14042.6|14044.7|14042.7|14042.5|14040.5|21
1649838970000|2022-04-13 08:36:10|14044.4|14042.4|14045.4|14043.4|14045.6|14043.6|14044.1|14042.1|7
1649838980000|2022-04-13 08:36:20|14045.6|14043.6|14046.1|14044.1|14046.9|14044.9|14045.1|14043.1|11
1649838990000|2022-04-13 08:36:30|14046.2|14044.2|14043|14041|14046.2|14044.2|14042.1|14040.1|22
1649839000000|2022-04-13 08:36:40|14042.7|14040.7|14043.1|14041.1|14043.6|14041.6|14042.4|14040.4|14
1649839010000|2022-04-13 08:36:50|14043.2|14041.2|14046|14044|14047.2|14045.2|14043.2|14041.2|16
1649839020000|2022-04-13 08:37:00|14046.1|14044.1|14047.5|14045.5|14048.4|14046.4|14046.1|14044.1|17
1649839030000|2022-04-13 08:37:10|14047.4|14045.4|14047.4|14045.4|14048.4|14046.4|14046.9|14044.9|9
1649839040000|2022-04-13 08:37:20|14047.5|14045.5|14046.5|14044.5|14047.5|14045.5|14046.1|14044.1|7
1649839050000|2022-04-13 08:37:30|14046.7|14044.7|14048.9|14046.9|14049|14047|14046.7|14044.7|7
1649839060000|2022-04-13 08:37:40|14049|14047|14049.4|14047.4|14049.4|14047.4|14048.5|14046.5|13
1649839070000|2022-04-13 08:37:50|14049.2|14047.2|14049.6|14047.6|14049.7|14047.7|14048.9|14046.9|8
1649839080000|2022-04-13 08:38:00|14048.2|14046.2|14047.1|14045.1|14048.5|14046.5|14045|14043|32
1649839090000|2022-04-13 08:38:10|14047.2|14045.2|14050.1|14048.1|14050.1|14048.1|14047|14045|11
1649839100000|2022-04-13 08:38:20|14050|14048|14044.4|14042.4|14050.2|14048.2|14043.5|14041.5|133
1649839110000|2022-04-13 08:38:30|14045.2|14043.2|14043|14041|14045.2|14043.2|14043|14041|12
1649839120000|2022-04-13 08:38:40|14043.1|14041.1|14045.9|14043.9|14046.2|14044.2|14043|14041|8
1649839130000|2022-04-13 08:38:50|14045.7|14043.7|14045|14043|14045.7|14043.7|14044.7|14042.7|1
1649839140000|2022-04-13 08:39:00|14045.1|14043.1|14045.2|14043.2|14046|14044|14045.1|14043.1|2
1649839150000|2022-04-13 08:39:10|14045.4|14043.4|14046.9|14044.9|14047.6|14045.6|14045.4|14043.4|6
1649839160000|2022-04-13 08:39:20|14047|14045|14047.4|14045.4|14048|14046|14046.2|14044.2|12
1649839170000|2022-04-13 08:39:30|14047.6|14045.6|14045.2|14043.2|14047.7|14045.7|14044.9|14042.9|9
1649839180000|2022-04-13 08:39:40|14045|14043|14042.2|14040.2|14045|14043|14042.2|14040.2|24
1649839190000|2022-04-13 08:39:50|14042|14040|14042.7|14040.7|14043.5|14041.5|14041.6|14039.6|3
1649839200000|2022-04-13 08:40:00|14042.9|14040.9|14043.7|14041.7|14045.5|14043.5|14042.9|14040.9|10
1649839210000|2022-04-13 08:40:10|14043.9|14041.9|14045.2|14043.2|14045.7|14043.7|14043.9|14041.9|6
1649839220000|2022-04-13 08:40:20|14045.4|14043.4|14045.5|14043.5|14046.5|14044.5|14044.7|14042.7|18
1649839230000|2022-04-13 08:40:30|14045.6|14043.6|14046.7|14044.7|14047|14045|14045.4|14043.4|22
1649839240000|2022-04-13 08:40:40|14046.9|14044.9|14047.5|14045.5|14048.2|14046.2|14046.4|14044.4|14
1649839250000|2022-04-13 08:40:50|14047.6|14045.6|14047.5|14045.5|14048|14046|14047.1|14045.1|10
1649839260000|2022-04-13 08:41:00|14047.6|14045.6|14047.6|14045.6|14047.9|14045.9|14045.6|14043.6|7
1649839270000|2022-04-13 08:41:10|14047.7|14045.7|14049|14047|14049.1|14047.1|14047.2|14045.2|7
1649839280000|2022-04-13 08:41:20|14048.9|14046.9|14049.7|14047.7|14050.7|14048.7|14048.1|14046.1|29
1649839290000|2022-04-13 08:41:30|14049.6|14047.6|14055.9|14053.9|14055.9|14053.9|14049.1|14047.1|142
1649839300000|2022-04-13 08:41:40|14056|14054|14058.2|14056.2|14058.6|14056.6|14055.4|14053.4|123
1649839310000|2022-04-13 08:41:50|14058.4|14056.4|14059.5|14057.5|14060.1|14058.1|14057.7|14055.7|60
1649839320000|2022-04-13 08:42:00|14059.4|14057.4|14056.7|14054.7|14060|14058|14056.7|14054.7|40
1649839330000|2022-04-13 08:42:10|14056.6|14054.6|14060.1|14058.1|14060.4|14058.4|14056.6|14054.6|57
1649839340000|2022-04-13 08:42:20|14060|14058|14061.6|14059.6|14062.6|14060.6|14058.9|14056.9|34
1649839350000|2022-04-13 08:42:30|14061.9|14059.9|14063.9|14061.9|14064.5|14062.5|14061.9|14059.9|37
1649839360000|2022-04-13 08:42:40|14063.6|14061.6|14062.2|14060.2|14064.2|14062.2|14061.7|14059.7|33
1649839370000|2022-04-13 08:42:50|14062.6|14060.6|14063.4|14061.4|14063.7|14061.7|14061.6|14059.6|22
1649839380000|2022-04-13 08:43:00|14063.2|14061.2|14062.6|14060.6|14064.9|14062.9|14062.5|14060.5|28
1649839390000|2022-04-13 08:43:10|14062.5|14060.5|14064.7|14062.7|14065|14063|14062.2|14060.2|24
1649839400000|2022-04-13 08:43:20|14064.9|14062.9|14066.6|14064.6|14066.9|14064.9|14064.5|14062.5|34
1649839410000|2022-04-13 08:43:30|14066.9|14064.9|14064.6|14062.6|14068.7|14066.7|14064.5|14062.5|63
1649839420000|2022-04-13 08:43:40|14064.5|14062.5|14065.4|14063.4|14065.6|14063.6|14064.5|14062.5|16
1649839430000|2022-04-13 08:43:50|14065.2|14063.2|14062.7|14060.7|14065.6|14063.6|14062.6|14060.6|22
1649839440000|2022-04-13 08:44:00|14062.6|14060.6|14062.9|14060.9|14063.9|14061.9|14062.6|14060.6|9
1649839450000|2022-04-13 08:44:10|14062.7|14060.7|14063.2|14061.2|14064.4|14062.4|14062.6|14060.6|10
1649839460000|2022-04-13 08:44:20|14063.4|14061.4|14064.1|14062.1|14064.7|14062.7|14063.2|14061.2|9
1649839470000|2022-04-13 08:44:30|14064|14062|14066.1|14064.1|14068.4|14066.4|14063.9|14061.9|26
1649839480000|2022-04-13 08:44:40|14065.5|14063.5|14066.2|14064.2|14066.6|14064.6|14064|14062|16
1649839490000|2022-04-13 08:44:50|14066.4|14064.4|14067|14065|14067.2|14065.2|14066.2|14064.2|9
1649839500000|2022-04-13 08:45:00|14067.2|14065.2|14068.7|14066.7|14069.5|14067.5|14066.1|14064.1|48
1649839510000|2022-04-13 08:45:10|14068.9|14066.9|14067|14065|14068.9|14066.9|14066.4|14064.4|16
1649839520000|2022-04-13 08:45:20|14067.9|14065.9|14067.2|14065.2|14068.4|14066.4|14067.2|14065.2|24
1649839530000|2022-04-13 08:45:30|14067.4|14065.4|14067|14065|14068.7|14066.7|14066.4|14064.4|52
1649839540000|2022-04-13 08:45:40|14066.9|14064.9|14068.2|14066.2|14068.5|14066.5|14066.4|14064.4|4
1649839550000|2022-04-13 08:45:50|14068.4|14066.4|14070.9|14068.9|14071|14069|14067.2|14065.2|29
1649839560000|2022-04-13 08:46:00|14070.6|14068.6|14070.1|14068.1|14071.6|14069.6|14069.7|14067.7|20
1649839570000|2022-04-13 08:46:10|14070.2|14068.2|14071.5|14069.5|14073|14071|14070.1|14068.1|31
1649839580000|2022-04-13 08:46:20|14071.6|14069.6|14074.9|14072.9|14075|14073|14071.5|14069.5|35
1649839590000|2022-04-13 08:46:30|14075.4|14073.4|14075.2|14073.2|14075.9|14073.9|14073.7|14071.7|33
1649839600000|2022-04-13 08:46:40|14075.1|14073.1|14074|14072|14075.4|14073.4|14073.4|14071.4|18
1649839610000|2022-04-13 08:46:50|14074.2|14072.2|14075|14073|14075.1|14073.1|14073.6|14071.6|7
1649839620000|2022-04-13 08:47:00|14074.6|14072.6|14073.7|14071.7|14075.5|14073.5|14073.6|14071.6|19
1649839630000|2022-04-13 08:47:10|14073.6|14071.6|14073|14071|14073.9|14071.9|14072.2|14070.2|20
1649839640000|2022-04-13 08:47:20|14072.6|14070.6|14074|14072|14074|14072|14072.5|14070.5|13
1649839650000|2022-04-13 08:47:30|14074.1|14072.1|14073.6|14071.6|14074.4|14072.4|14072.9|14070.9|16
1649839660000|2022-04-13 08:47:40|14073.5|14071.5|14074.6|14072.6|14075.5|14073.5|14073.4|14071.4|15
1649839670000|2022-04-13 08:47:50|14074.1|14072.1|14074.7|14072.7|14075.2|14073.2|14073.4|14071.4|22
1649839680000|2022-04-13 08:48:00|14074.6|14072.6|14074.6|14072.6|14075.2|14073.2|14074.1|14072.1|5
1649839690000|2022-04-13 08:48:10|14073.7|14071.7|14070.6|14068.6|14073.7|14071.7|14070.2|14068.2|30
1649839700000|2022-04-13 08:48:20|14069.9|14067.9|14070.2|14068.2|14070.2|14068.2|14068.6|14066.6|34
1649839710000|2022-04-13 08:48:30|14070.4|14068.4|14069.6|14067.6|14070.5|14068.5|14068.7|14066.7|16
1649839720000|2022-04-13 08:48:40|14070.1|14068.1|14070.9|14068.9|14071.5|14069.5|14069.6|14067.6|31
1649839730000|2022-04-13 08:48:50|14070.7|14068.7|14070.9|14068.9|14072|14070|14070.5|14068.5|14
1649839740000|2022-04-13 08:49:00|14071.1|14069.1|14070.5|14068.5|14071.1|14069.1|14070|14068|5
1649839750000|2022-04-13 08:49:10|14070.9|14068.9|14070.6|14068.6|14071.5|14069.5|14070.5|14068.5|7
1649839760000|2022-04-13 08:49:20|14070.5|14068.5|14071.1|14069.1|14071.6|14069.6|14070.2|14068.2|35
1649839770000|2022-04-13 08:49:30|14071.2|14069.2|14071.2|14069.2|14071.9|14069.9|14070.7|14068.7|4
1649839780000|2022-04-13 08:49:40|14071.4|14069.4|14071.4|14069.4|14072.5|14070.5|14070.9|14068.9|5
1649839790000|2022-04-13 08:49:50|14071.2|14069.2|14071.4|14069.4|14071.6|14069.6|14070.9|14068.9|15
1649839800000|2022-04-13 08:50:00|14071.5|14069.5|14073|14071|14073.9|14071.9|14071.5|14069.5|22
1649839810000|2022-04-13 08:50:10|14072.4|14070.4|14070.5|14068.5|14072.4|14070.4|14070.5|14068.5|12
1649839820000|2022-04-13 08:50:20|14070.4|14068.4|14069.4|14067.4|14070.6|14068.6|14069.4|14067.4|8
1649839830000|2022-04-13 08:50:30|14069.5|14067.5|14069.2|14067.2|14069.7|14067.7|14068.9|14066.9|9
1649839840000|2022-04-13 08:50:40|14069.1|14067.1|14068.5|14066.5|14069.1|14067.1|14068.2|14066.2|17
1649839850000|2022-04-13 08:50:50|14068.4|14066.4|14068.6|14066.6|14068.6|14066.6|14066.9|14064.9|23
1649839860000|2022-04-13 08:51:00|14068.7|14066.7|14067.1|14065.1|14068.7|14066.7|14067|14065|12
1649839870000|2022-04-13 08:51:10|14067.2|14065.2|14067.6|14065.6|14068.1|14066.1|14066.9|14064.9|15
1649839880000|2022-04-13 08:51:20|14067.2|14065.2|14067.2|14065.2|14068.1|14066.1|14067|14065|11
1649839890000|2022-04-13 08:51:30|14067.4|14065.4|14065|14063|14067.4|14065.4|14065|14063|28
1649839900000|2022-04-13 08:51:40|14065.1|14063.1|14065.2|14063.2|14065.4|14063.4|14063.6|14061.6|34
1649839910000|2022-04-13 08:51:50|14065.1|14063.1|14065|14063|14066.6|14064.6|14064.4|14062.4|16
1649839920000|2022-04-13 08:52:00|14065.1|14063.1|14070.1|14068.1|14070.9|14068.9|14064.9|14062.9|36
1649839930000|2022-04-13 08:52:10|14070|14068|14069.5|14067.5|14070.9|14068.9|14069.5|14067.5|9
1649839940000|2022-04-13 08:52:20|14069.6|14067.6|14070.1|14068.1|14070.7|14068.7|14069.6|14067.6|6
1649839950000|2022-04-13 08:52:30|14070.2|14068.2|14071.4|14069.4|14071.4|14069.4|14070|14068|33
1649839960000|2022-04-13 08:52:40|14073.1|14071.1|14073.2|14071.2|14073.5|14071.5|14072|14070|30
1649839970000|2022-04-13 08:52:50|14073.1|14071.1|14071.6|14069.6|14073.1|14071.1|14071.2|14069.2|20
1649839980000|2022-04-13 08:53:00|14071.7|14069.7|14070.4|14068.4|14072.1|14070.1|14070|14068|8
1649839990000|2022-04-13 08:53:10|14070.5|14068.5|14069.6|14067.6|14070.9|14068.9|14068.6|14066.6|10
1649840000000|2022-04-13 08:53:20|14069.7|14067.7|14069.4|14067.4|14070.1|14068.1|14068.4|14066.4|8
1649840010000|2022-04-13 08:53:30|14069.5|14067.5|14069.2|14067.2|14069.6|14067.6|14069.1|14067.1|5
1649840020000|2022-04-13 08:53:40|14068.7|14066.7|14070.6|14068.6|14070.6|14068.6|14068.6|14066.6|12
1649840030000|2022-04-13 08:53:50|14070.4|14068.4|14071.6|14069.6|14073.4|14071.4|14070.4|14068.4|22
1649840040000|2022-04-13 08:54:00|14071.7|14069.7|14071.6|14069.6|14071.9|14069.9|14071.2|14069.2|5
1649840050000|2022-04-13 08:54:10|14071.7|14069.7|14073.5|14071.5|14074.1|14072.1|14071.7|14069.7|15
1649840060000|2022-04-13 08:54:20|14073.6|14071.6|14072.9|14070.9|14074.9|14072.9|14072.6|14070.6|41
1649840070000|2022-04-13 08:54:30|14072.7|14070.7|14073.5|14071.5|14073.6|14071.6|14071.9|14069.9|16
1649840080000|2022-04-13 08:54:40|14073.4|14071.4|14071.1|14069.1|14073.5|14071.5|14069.9|14067.9|45
1649840090000|2022-04-13 08:54:50|14070.7|14068.7|14069.9|14067.9|14070.9|14068.9|14068.9|14066.9|25
1649840100000|2022-04-13 08:55:00|14069.7|14067.7|14068.1|14066.1|14069.7|14067.7|14067.5|14065.5|32
1649840110000|2022-04-13 08:55:10|14068.6|14066.6|14072.1|14070.1|14073.6|14071.6|14068.1|14066.1|25
1649840120000|2022-04-13 08:55:20|14072.4|14070.4|14071.6|14069.6|14072.6|14070.6|14071.5|14069.5|16
1649840130000|2022-04-13 08:55:30|14071.9|14069.9|14070.6|14068.6|14071.9|14069.9|14070.6|14068.6|7
1649840140000|2022-04-13 08:55:40|14071.2|14069.2|14071.4|14069.4|14071.4|14069.4|14070.4|14068.4|7
1649840150000|2022-04-13 08:55:50|14071.1|14069.1|14071.1|14069.1|14071.4|14069.4|14071|14069|1
1649840160000|2022-04-13 08:56:00|14071|14069|14070.5|14068.5|14071|14069|14069.6|14067.6|15
1649840170000|2022-04-13 08:56:10|14070.6|14068.6|14072.9|14070.9|14073.7|14071.7|14070.1|14068.1|47
1649840180000|2022-04-13 08:56:20|14073|14071|14071.6|14069.6|14073|14071|14071.5|14069.5|19
1649840190000|2022-04-13 08:56:30|14071.7|14069.7|14071|14069|14072.2|14070.2|14071|14069|19
1649840200000|2022-04-13 08:56:40|14071.6|14069.6|14068.4|14066.4|14071.6|14069.6|14067.5|14065.5|55
1649840210000|2022-04-13 08:56:50|14068.2|14066.2|14067.2|14065.2|14069|14067|14067.2|14065.2|30
1649840220000|2022-04-13 08:57:00|14067.1|14065.1|14067.7|14065.7|14068.2|14066.2|14066.7|14064.7|14
1649840230000|2022-04-13 08:57:10|14067.6|14065.6|14068.6|14066.6|14069.9|14067.9|14067.5|14065.5|21
1649840240000|2022-04-13 08:57:20|14068.2|14066.2|14065.2|14063.2|14068.2|14066.2|14064.5|14062.5|41
1649840250000|2022-04-13 08:57:30|14065.1|14063.1|14062.4|14060.4|14065.6|14063.6|14062.4|14060.4|44
1649840260000|2022-04-13 08:57:40|14062.6|14060.6|14062.1|14060.1|14062.6|14060.6|14061.7|14059.7|113
1649840270000|2022-04-13 08:57:50|14062|14060|14060.7|14058.7|14062|14060|14059.6|14057.6|32
1649840280000|2022-04-13 08:58:00|14060.9|14058.9|14060.5|14058.5|14061.7|14059.7|14060.5|14058.5|26
1649840290000|2022-04-13 08:58:10|14060.4|14058.4|14060.5|14058.5|14061|14059|14059.9|14057.9|45
1649840300000|2022-04-13 08:58:20|14060.6|14058.6|14060.4|14058.4|14060.6|14058.6|14059.5|14057.5|15
1649840310000|2022-04-13 08:58:30|14060.5|14058.5|14063.1|14061.1|14063.1|14061.1|14060.4|14058.4|31
1649840320000|2022-04-13 08:58:40|14063.2|14061.2|14063.9|14061.9|14064.2|14062.2|14063.2|14061.2|23
1649840330000|2022-04-13 08:58:50|14063.1|14061.1|14062.9|14060.9|14063.1|14061.1|14061.9|14059.9|18
1649840340000|2022-04-13 08:59:00|14063|14061|14062.9|14060.9|14063.2|14061.2|14062.5|14060.5|6
1649840350000|2022-04-13 08:59:10|14063|14061|14062|14060|14063|14061|14061.6|14059.6|8
1649840360000|2022-04-13 08:59:20|14062.5|14060.5|14064.6|14062.6|14065.1|14063.1|14061.9|14059.9|26
1649840370000|2022-04-13 08:59:30|14064.5|14062.5|14062.9|14060.9|14064.5|14062.5|14062.7|14060.7|6
1649840380000|2022-04-13 08:59:40|14063.2|14061.2|14063.9|14061.9|14064.4|14062.4|14063.1|14061.1|13
1649840390000|2022-04-13 08:59:50|14064.1|14062.1|14064.4|14062.4|14064.6|14062.6|14064.1|14062.1|3
1649840400000|2022-04-13 09:00:00|14064.2|14062.2|14063.9|14061.9|14065.5|14063.5|14062.7|14060.7|12
1649840410000|2022-04-13 09:00:10|14064|14062|14063.9|14061.9|14065|14063|14063.9|14061.9|11
1649840420000|2022-04-13 09:00:20|14063.7|14061.7|14064.6|14062.6|14064.9|14062.9|14063.4|14061.4|12
1649840430000|2022-04-13 09:00:30|14064.5|14062.5|14064.9|14062.9|14064.9|14062.9|14063.9|14061.9|6
1649840440000|2022-04-13 09:00:40|14064.4|14062.4|14060.2|14058.2|14064.4|14062.4|14059.9|14057.9|21
1649840450000|2022-04-13 09:00:50|14060.6|14058.6|14060.9|14058.9|14061.6|14059.6|14060.4|14058.4|11
1649840460000|2022-04-13 09:01:00|14061|14059|14061.6|14059.6|14062|14060|14059.4|14057.4|34
1649840470000|2022-04-13 09:01:10|14061.5|14059.5|14061.6|14059.6|14061.7|14059.7|14061.1|14059.1|1
1649840480000|2022-04-13 09:01:20|14061.5|14059.5|14063.2|14061.2|14064.7|14062.7|14060.9|14058.9|15
1649840490000|2022-04-13 09:01:30|14063.1|14061.1|14062.5|14060.5|14063.5|14061.5|14062.4|14060.4|7
1649840500000|2022-04-13 09:01:40|14062.4|14060.4|14061.9|14059.9|14063.2|14061.2|14061.7|14059.7|14
1649840510000|2022-04-13 09:01:50|14062|14060|14063|14061|14063.2|14061.2|14061.7|14059.7|4
1649840520000|2022-04-13 09:02:00|14062.7|14060.7|14064.2|14062.2|14064.6|14062.6|14061.9|14059.9|19
1649840530000|2022-04-13 09:02:10|14064.1|14062.1|14063.6|14061.6|14064.5|14062.5|14063.5|14061.5|12
1649840540000|2022-04-13 09:02:20|14063.5|14061.5|14064.1|14062.1|14064.1|14062.1|14063.5|14061.5|4
1649840550000|2022-04-13 09:02:30|14064.2|14062.2|14063.9|14061.9|14065.5|14063.5|14063.9|14061.9|5
1649840560000|2022-04-13 09:02:40|14063.7|14061.7|14063.1|14061.1|14064.1|14062.1|14062|14060|37
1649840570000|2022-04-13 09:02:50|14063|14061|14062|14060|14063.4|14061.4|14061.7|14059.7|20
1649840580000|2022-04-13 09:03:00|14061.9|14059.9|14063.1|14061.1|14063.2|14061.2|14061.2|14059.2|30
1649840590000|2022-04-13 09:03:10|14063.2|14061.2|14063.1|14061.1|14064|14062|14062.9|14060.9|1
1649840600000|2022-04-13 09:03:20|14063.2|14061.2|14065|14063|14065.1|14063.1|14063|14061|17
1649840610000|2022-04-13 09:03:30|14065.1|14063.1|14065.7|14063.7|14066.6|14064.6|14065|14063|26
1649840620000|2022-04-13 09:03:40|14065.9|14063.9|14066.1|14064.1|14066.1|14064.1|14064.2|14062.2|12
1649840630000|2022-04-13 09:03:50|14066|14064|14067.5|14065.5|14068|14066|14066|14064|19
1649840640000|2022-04-13 09:04:00|14067.6|14065.6|14066.4|14064.4|14067.7|14065.7|14066|14064|16
1649840650000|2022-04-13 09:04:10|14066.5|14064.5|14065.1|14063.1|14066.6|14064.6|14064.6|14062.6|16
1649840660000|2022-04-13 09:04:20|14065|14063|14064.9|14062.9|14065.5|14063.5|14064.2|14062.2|8
1649840670000|2022-04-13 09:04:30|14065|14063|14064.5|14062.5|14065.5|14063.5|14064.2|14062.2|3
1649840680000|2022-04-13 09:04:40|14064.2|14062.2|14065.1|14063.1|14065.1|14063.1|14064.2|14062.2|2
1649840690000|2022-04-13 09:04:50|14064.7|14062.7|14062.7|14060.7|14065|14063|14061.9|14059.9|15
1649840700000|2022-04-13 09:05:00|14062.6|14060.6|14061.6|14059.6|14063|14061|14061.6|14059.6|11
1649840710000|2022-04-13 09:05:10|14061.5|14059.5|14059.9|14057.9|14061.5|14059.5|14058.6|14056.6|37
1649840720000|2022-04-13 09:05:20|14059.7|14057.7|14060.2|14058.2|14060.5|14058.5|14058.6|14056.6|24
1649840730000|2022-04-13 09:05:30|14060.5|14058.5|14059.6|14057.6|14060.5|14058.5|14059.2|14057.2|11
1649840740000|2022-04-13 09:05:40|14059.5|14057.5|14059.5|14057.5|14059.6|14057.6|14058.5|14056.5|4
1649840750000|2022-04-13 09:05:50|14059.4|14057.4|14060.6|14058.6|14060.9|14058.9|14058.7|14056.7|9
1649840760000|2022-04-13 09:06:00|14060.9|14058.9|14059.1|14057.1|14061|14059|14059.1|14057.1|12
1649840770000|2022-04-13 09:06:10|14059|14057|14059.6|14057.6|14060.1|14058.1|14058.7|14056.7|3
1649840780000|2022-04-13 09:06:20|14059.7|14057.7|14059.1|14057.1|14059.7|14057.7|14058.6|14056.6|8
1649840790000|2022-04-13 09:06:30|14059.2|14057.2|14062.5|14060.5|14062.5|14060.5|14058.7|14056.7|8
1649840800000|2022-04-13 09:06:40|14062.7|14060.7|14060.7|14058.7|14062.9|14060.9|14060.5|14058.5|12
1649840810000|2022-04-13 09:06:50|14060.6|14058.6|14061.7|14059.7|14062.1|14060.1|14060.2|14058.2|6
1649840820000|2022-04-13 09:07:00|14062|14060|14063.9|14061.9|14063.9|14061.9|14061.7|14059.7|2
1649840830000|2022-04-13 09:07:10|14064|14062|14066.1|14064.1|14066.6|14064.6|14063.9|14061.9|32
1649840840000|2022-04-13 09:07:20|14066.2|14064.2|14067.7|14065.7|14068|14066|14066.1|14064.1|16
1649840850000|2022-04-13 09:07:30|14068|14066|14063.9|14061.9|14068.1|14066.1|14063.9|14061.9|43
1649840860000|2022-04-13 09:07:40|14064|14062|14065|14063|14065.6|14063.6|14063.7|14061.7|13
1649840870000|2022-04-13 09:07:50|14065.1|14063.1|14065|14063|14065.5|14063.5|14065|14063|1
1649840880000|2022-04-13 09:08:00|14065.2|14063.2|14065.5|14063.5|14067.4|14065.4|14065.1|14063.1|5
1649840890000|2022-04-13 09:08:10|14064.7|14062.7|14064.4|14062.4|14065.1|14063.1|14063.1|14061.1|9
1649840900000|2022-04-13 09:08:20|14064.5|14062.5|14064|14062|14064.5|14062.5|14063.9|14061.9|1
1649840910000|2022-04-13 09:08:30|14064.1|14062.1|14063.9|14061.9|14064.1|14062.1|14063.6|14061.6|4
1649840920000|2022-04-13 09:08:40|14063.1|14061.1|14063.4|14061.4|14063.5|14061.5|14062.5|14060.5|11
1649840930000|2022-04-13 09:08:50|14063.2|14061.2|14064.2|14062.2|14064.2|14062.2|14062.9|14060.9|3
1649840940000|2022-04-13 09:09:00|14064|14062|14065|14063|14066.1|14064.1|14064|14062|7
1649840950000|2022-04-13 09:09:10|14065.1|14063.1|14067.7|14065.7|14068.2|14066.2|14064.5|14062.5|61
1649840960000|2022-04-13 09:09:20|14067.9|14065.9|14066.6|14064.6|14068.7|14066.7|14066.2|14064.2|33
1649840970000|2022-04-13 09:09:30|14066.5|14064.5|14066.6|14064.6|14067.2|14065.2|14066.1|14064.1|28
1649840980000|2022-04-13 09:09:40|14066.5|14064.5|14066.4|14064.4|14066.6|14064.6|14066|14064|4
1649840990000|2022-04-13 09:09:50|14066.5|14064.5|14067|14065|14067.1|14065.1|14066.4|14064.4|4
1649841000000|2022-04-13 09:10:00|14067.1|14065.1|14064.6|14062.6|14067.1|14065.1|14064.5|14062.5|41
1649841010000|2022-04-13 09:10:10|14064.7|14062.7|14065.6|14063.6|14065.6|14063.6|14064.5|14062.5|5
1649841020000|2022-04-13 09:10:20|14065.5|14063.5|14065.9|14063.9|14065.9|14063.9|14065.5|14063.5|5
1649841030000|2022-04-13 09:10:30|14066|14064|14066.9|14064.9|14067.2|14065.2|14066|14064|17
1649841040000|2022-04-13 09:10:40|14067|14065|14066.9|14064.9|14068.1|14066.1|14065.5|14063.5|19
1649841050000|2022-04-13 09:10:50|14066.7|14064.7|14066.6|14064.6|14067|14065|14066.4|14064.4|2
1649841060000|2022-04-13 09:11:00|14066.5|14064.5|14067|14065|14067.1|14065.1|14065|14063|60
1649841070000|2022-04-13 09:11:10|14066.9|14064.9|14067.6|14065.6|14068|14066|14066.9|14064.9|18
1649841080000|2022-04-13 09:11:20|14067.7|14065.7|14067.4|14065.4|14067.9|14065.9|14067.4|14065.4|5
1649841090000|2022-04-13 09:11:30|14067.5|14065.5|14067.9|14065.9|14068.5|14066.5|14067.5|14065.5|17
1649841100000|2022-04-13 09:11:40|14068|14066|14068.9|14066.9|14069.1|14067.1|14067.7|14065.7|9
1649841110000|2022-04-13 09:11:50|14068.7|14066.7|14069.2|14067.2|14069.4|14067.4|14068.7|14066.7|3
1649841120000|2022-04-13 09:12:00|14068.6|14066.6|14071.9|14069.9|14072.1|14070.1|14068.2|14066.2|40
1649841130000|2022-04-13 09:12:10|14072|14070|14071.9|14069.9|14073|14071|14071.7|14069.7|13
1649841140000|2022-04-13 09:12:20|14072|14070|14070.9|14068.9|14072|14070|14070.2|14068.2|16
1649841150000|2022-04-13 09:12:30|14071|14069|14073.1|14071.1|14073.1|14071.1|14071|14069|18
1649841160000|2022-04-13 09:12:40|14073|14071|14072.9|14070.9|14073.5|14071.5|14072.7|14070.7|8
1649841170000|2022-04-13 09:12:50|14073|14071|14072.9|14070.9|14073.6|14071.6|14072.9|14070.9|8
1649841180000|2022-04-13 09:13:00|14073|14071|14069.4|14067.4|14073|14071|14069.1|14067.1|36
1649841190000|2022-04-13 09:13:10|14069.2|14067.2|14069.9|14067.9|14070.6|14068.6|14069.2|14067.2|16
1649841200000|2022-04-13 09:13:20|14069.7|14067.7|14069.6|14067.6|14070.4|14068.4|14069|14067|13
1649841210000|2022-04-13 09:13:30|14069.5|14067.5|14069.7|14067.7|14069.9|14067.9|14069.4|14067.4|2
1649841220000|2022-04-13 09:13:40|14069.4|14067.4|14069.2|14067.2|14070.5|14068.5|14068.7|14066.7|12
1649841230000|2022-04-13 09:13:50|14069.4|14067.4|14068.5|14066.5|14069.7|14067.7|14068.4|14066.4|15
1649841240000|2022-04-13 09:14:00|14068.6|14066.6|14068.6|14066.6|14068.6|14066.6|14068.1|14066.1|9
1649841250000|2022-04-13 09:14:10|14068.5|14066.5|14068.2|14066.2|14068.5|14066.5|14068.1|14066.1|10
1649841260000|2022-04-13 09:14:20|14068.4|14066.4|14068.4|14066.4|14068.7|14066.7|14068|14066|9
1649841270000|2022-04-13 09:14:30|14068.5|14066.5|14065.7|14063.7|14068.5|14066.5|14065.5|14063.5|65
1649841280000|2022-04-13 09:14:40|14065.6|14063.6|14065.9|14063.9|14066.2|14064.2|14065.5|14063.5|15
1649841290000|2022-04-13 09:14:50|14066|14064|14066|14064|14066.1|14064.1|14065.5|14063.5|25
1649841300000|2022-04-13 09:15:00|14066.1|14064.1|14062.6|14060.6|14066.2|14064.2|14060.9|14058.9|185
1649841310000|2022-04-13 09:15:10|14062.7|14060.7|14060|14058|14063.4|14061.4|14059.6|14057.6|39
1649841320000|2022-04-13 09:15:20|14059.9|14057.9|14057|14055|14060.4|14058.4|14057|14055|43
1649841330000|2022-04-13 09:15:30|14057.2|14055.2|14058.4|14056.4|14059.5|14057.5|14057|14055|96
1649841340000|2022-04-13 09:15:40|14057.9|14055.9|14057.9|14055.9|14059|14057|14055.7|14053.7|42
1649841350000|2022-04-13 09:15:50|14058|14056|14057.9|14055.9|14058.1|14056.1|14057.6|14055.6|5
1649841360000|2022-04-13 09:16:00|14057.6|14055.6|14058.6|14056.6|14059.5|14057.5|14057.6|14055.6|16
1649841370000|2022-04-13 09:16:10|14058.1|14056.1|14056.9|14054.9|14058.5|14056.5|14056.9|14054.9|9
1649841380000|2022-04-13 09:16:20|14061.1|14059.1|14061.4|14059.4|14062.4|14060.4|14060.5|14058.5|87
1649841390000|2022-04-13 09:16:30|14061.2|14059.2|14060.9|14058.9|14061.9|14059.9|14060.9|14058.9|4
1649841400000|2022-04-13 09:16:40|14061|14059|14059.7|14057.7|14061.9|14059.9|14059.5|14057.5|17
1649841410000|2022-04-13 09:16:50|14059.6|14057.6|14060.4|14058.4|14060.5|14058.5|14059.6|14057.6|6
1649841420000|2022-04-13 09:17:00|14060.5|14058.5|14060.1|14058.1|14060.9|14058.9|14060.1|14058.1|9
1649841430000|2022-04-13 09:17:10|14060.2|14058.2|14057.7|14055.7|14060.4|14058.4|14057.5|14055.5|17
1649841440000|2022-04-13 09:17:20|14057.9|14055.9|14057.6|14055.6|14058.6|14056.6|14057.6|14055.6|4
1649841450000|2022-04-13 09:17:30|14057.7|14055.7|14057.4|14055.4|14057.7|14055.7|14056.9|14054.9|4
1649841460000|2022-04-13 09:17:40|14057.5|14055.5|14057.1|14055.1|14057.5|14055.5|14055.6|14053.6|22
1649841470000|2022-04-13 09:17:50|14057|14055|14058.1|14056.1|14058.4|14056.4|14057|14055|14
1649841480000|2022-04-13 09:18:00|14058.2|14056.2|14057.6|14055.6|14060|14058|14057.4|14055.4|14
1649841490000|2022-04-13 09:18:10|14058.4|14056.4|14059.6|14057.6|14059.6|14057.6|14058.4|14056.4|8
1649841500000|2022-04-13 09:18:20|14059.7|14057.7|14058.9|14056.9|14060.4|14058.4|14058.5|14056.5|7
1649841510000|2022-04-13 09:18:30|14059|14057|14054.4|14052.4|14059|14057|14054.4|14052.4|101
1649841520000|2022-04-13 09:18:40|14054|14052|14054.5|14052.5|14055.6|14053.6|14053.7|14051.7|30
1649841530000|2022-04-13 09:18:50|14054.6|14052.6|14054|14052|14054.6|14052.6|14053.5|14051.5|8
1649841540000|2022-04-13 09:19:00|14054.1|14052.1|14054.2|14052.2|14054.7|14052.7|14053.9|14051.9|18
1649841550000|2022-04-13 09:19:10|14054.4|14052.4|14051.9|14049.9|14054.5|14052.5|14051.9|14049.9|26
1649841560000|2022-04-13 09:19:20|14051.7|14049.7|14052.5|14050.5|14052.9|14050.9|14051.6|14049.6|17
1649841570000|2022-04-13 09:19:30|14052.4|14050.4|14052.7|14050.7|14053.5|14051.5|14052.4|14050.4|9
1649841580000|2022-04-13 09:19:40|14053|14051|14053.9|14051.9|14053.9|14051.9|14052|14050|12
1649841590000|2022-04-13 09:19:50|14054|14052|14054.2|14052.2|14054.4|14052.4|14054|14052|1
1649841600000|2022-04-13 09:20:00|14054.1|14052.1|14054.1|14052.1|14055.5|14053.5|14053.5|14051.5|18
1649841610000|2022-04-13 09:20:10|14054|14052|14054|14052|14054.4|14052.4|14053.6|14051.6|10
1649841620000|2022-04-13 09:20:20|14054.1|14052.1|14053.6|14051.6|14054.1|14052.1|14053.1|14051.1|7
1649841630000|2022-04-13 09:20:30|14053.5|14051.5|14050.4|14048.4|14053.7|14051.7|14050.1|14048.1|36
1649841640000|2022-04-13 09:20:40|14050.2|14048.2|14051.2|14049.2|14052.6|14050.6|14050.2|14048.2|14
1649841650000|2022-04-13 09:20:50|14051.4|14049.4|14051.6|14049.6|14051.6|14049.6|14050.9|14048.9|5
1649841660000|2022-04-13 09:21:00|14051.7|14049.7|14051.5|14049.5|14051.9|14049.9|14051.2|14049.2|3
1649841670000|2022-04-13 09:21:10|14051.6|14049.6|14051.6|14049.6|14052|14050|14051|14049|8
1649841680000|2022-04-13 09:21:20|14051.7|14049.7|14054|14052|14055.6|14053.6|14051.6|14049.6|38
1649841690000|2022-04-13 09:21:30|14054.1|14052.1|14052.9|14050.9|14054.6|14052.6|14052.6|14050.6|7
1649841700000|2022-04-13 09:21:40|14053|14051|14053.9|14051.9|14054|14052|14052.7|14050.7|5
1649841710000|2022-04-13 09:21:50|14054|14052|14052.7|14050.7|14054.2|14052.2|14052.7|14050.7|4
1649841720000|2022-04-13 09:22:00|14052.9|14050.9|14053.5|14051.5|14054.2|14052.2|14051.4|14049.4|23
1649841730000|2022-04-13 09:22:10|14053.4|14051.4|14053.1|14051.1|14053.5|14051.5|14052.4|14050.4|3
1649841740000|2022-04-13 09:22:20|14053.2|14051.2|14053.4|14051.4|14053.9|14051.9|14053.2|14051.2|4
1649841750000|2022-04-13 09:22:30|14053.6|14051.6|14053.6|14051.6|14053.9|14051.9|14053.4|14051.4|6
1649841760000|2022-04-13 09:22:40|14053.5|14051.5|14053.5|14051.5|14053.6|14051.6|14053.1|14051.1|4
1649841770000|2022-04-13 09:22:50|14053.4|14051.4|14054.2|14052.2|14054.2|14052.2|14053.2|14051.2|5
1649841780000|2022-04-13 09:23:00|14054.6|14052.6|14054.9|14052.9|14054.9|14052.9|14054.1|14052.1|10
1649841790000|2022-04-13 09:23:10|14055.2|14053.2|14054.7|14052.7|14055.4|14053.4|14054.7|14052.7|3
1649841800000|2022-04-13 09:23:20|14054.9|14052.9|14055.2|14053.2|14055.2|14053.2|14054.7|14052.7|4
1649841810000|2022-04-13 09:23:30|14054.9|14052.9|14056.5|14054.5|14056.6|14054.6|14054.9|14052.9|12
1649841820000|2022-04-13 09:23:40|14056.4|14054.4|14054.2|14052.2|14057.1|14055.1|14054|14052|31
1649841830000|2022-04-13 09:23:50|14054.4|14052.4|14052.7|14050.7|14054.4|14052.4|14052.2|14050.2|14
1649841840000|2022-04-13 09:24:00|14053.2|14051.2|14053.1|14051.1|14053.6|14051.6|14052.9|14050.9|3
1649841850000|2022-04-13 09:24:10|14053.2|14051.2|14051.7|14049.7|14053.6|14051.6|14051.5|14049.5|14
1649841860000|2022-04-13 09:24:20|14051.9|14049.9|14051.9|14049.9|14051.9|14049.9|14051.2|14049.2|5
1649841870000|2022-04-13 09:24:30|14051.7|14049.7|14051.6|14049.6|14051.9|14049.9|14051.4|14049.4|5
1649841880000|2022-04-13 09:24:40|14052|14050|14052.5|14050.5|14052.6|14050.6|14051.9|14049.9|3
1649841890000|2022-04-13 09:24:50|14052.2|14050.2|14052.4|14050.4|14053|14051|14050.9|14048.9|32
1649841900000|2022-04-13 09:25:00|14052.5|14050.5|14053.7|14051.7|14054|14052|14052.5|14050.5|18
1649841910000|2022-04-13 09:25:10|14053.9|14051.9|14052.5|14050.5|14054.1|14052.1|14052.4|14050.4|6
1649841920000|2022-04-13 09:25:20|14052.6|14050.6|14052.9|14050.9|14053.4|14051.4|14052.6|14050.6|4
1649841930000|2022-04-13 09:25:30|14052.2|14050.2|14052.4|14050.4|14052.4|14050.4|14052|14050|5
1649841940000|2022-04-13 09:25:40|14052.5|14050.5|14052.7|14050.7|14053|14051|14052.2|14050.2|1
1649841950000|2022-04-13 09:25:50|14052.6|14050.6|14052.2|14050.2|14053.1|14051.1|14052.2|14050.2|7
1649841960000|2022-04-13 09:26:00|14052.4|14050.4|14051|14049|14053.1|14051.1|14051|14049|5
1649841970000|2022-04-13 09:26:10|14050|14048|14049.7|14047.7|14050|14048|14047.6|14045.6|44
1649841980000|2022-04-13 09:26:20|14049.5|14047.5|14049.5|14047.5|14050.1|14048.1|14048.9|14046.9|12
1649841990000|2022-04-13 09:26:30|14049.6|14047.6|14052.6|14050.6|14053.7|14051.7|14049.5|14047.5|21
1649842000000|2022-04-13 09:26:40|14052.7|14050.7|14053.4|14051.4|14053.5|14051.5|14052.6|14050.6|12
1649842010000|2022-04-13 09:26:50|14053.2|14051.2|14053.9|14051.9|14053.9|14051.9|14053.2|14051.2|5
1649842020000|2022-04-13 09:27:00|14053.7|14051.7|14055|14053|14056.5|14054.5|14053.7|14051.7|41
1649842030000|2022-04-13 09:27:10|14054.9|14052.9|14056.5|14054.5|14056.6|14054.6|14054.7|14052.7|17
1649842040000|2022-04-13 09:27:20|14056.1|14054.1|14056.5|14054.5|14056.9|14054.9|14055.7|14053.7|9
1649842050000|2022-04-13 09:27:30|14056.4|14054.4|14056.1|14054.1|14056.6|14054.6|14056.1|14054.1|10
1649842060000|2022-04-13 09:27:40|14056|14054|14056.4|14054.4|14056.5|14054.5|14055.5|14053.5|4
1649842070000|2022-04-13 09:27:50|14056.2|14054.2|14054|14052|14056.6|14054.6|14052.2|14050.2|38
1649842080000|2022-04-13 09:28:00|14054.1|14052.1|14053.1|14051.1|14054.5|14052.5|14053|14051|4
1649842090000|2022-04-13 09:28:10|14053|14051|14053|14051|14053.6|14051.6|14052.7|14050.7|4
1649842100000|2022-04-13 09:28:20|14053.1|14051.1|14053.9|14051.9|14053.9|14051.9|14053|14051|0
1649842110000|2022-04-13 09:28:30|14053.5|14051.5|14054.1|14052.1|14054.5|14052.5|14053.5|14051.5|5
1649842120000|2022-04-13 09:28:40|14054|14052|14053.4|14051.4|14054.5|14052.5|14053.4|14051.4|1
1649842130000|2022-04-13 09:28:50|14053.6|14051.6|14054.5|14052.5|14054.6|14052.6|14053.5|14051.5|2
1649842140000|2022-04-13 09:29:00|14054.2|14052.2|14050.9|14048.9|14054.2|14052.2|14050.2|14048.2|55
1649842150000|2022-04-13 09:29:10|14051.6|14049.6|14051.9|14049.9|14052.5|14050.5|14051.5|14049.5|6
1649842160000|2022-04-13 09:29:20|14051.7|14049.7|14051.6|14049.6|14052.5|14050.5|14051.1|14049.1|8
1649842170000|2022-04-13 09:29:30|14051.7|14049.7|14052.7|14050.7|14053|14051|14051.1|14049.1|21
1649842180000|2022-04-13 09:29:40|14052.6|14050.6|14053.1|14051.1|14053.5|14051.5|14052.6|14050.6|3
1649842190000|2022-04-13 09:29:50|14053|14051|14052.6|14050.6|14053.1|14051.1|14050.6|14048.6|89
1649842200000|2022-04-13 09:30:00|14052.7|14050.7|14050.1|14048.1|14053.1|14051.1|14049.5|14047.5|12
1649842210000|2022-04-13 09:30:10|14050.2|14048.2|14050.7|14048.7|14051.2|14049.2|14048.9|14046.9|17
1649842220000|2022-04-13 09:30:20|14050.9|14048.9|14050.2|14048.2|14051.2|14049.2|14049.7|14047.7|24
1649842230000|2022-04-13 09:30:30|14050.1|14048.1|14049.7|14047.7|14051.4|14049.4|14049.7|14047.7|20
1649842240000|2022-04-13 09:30:40|14049.9|14047.9|14048.9|14046.9|14050.2|14048.2|14047.6|14045.6|27
1649842250000|2022-04-13 09:30:50|14048.7|14046.7|14049.4|14047.4|14049.7|14047.7|14048|14046|10
1649842260000|2022-04-13 09:31:00|14049.2|14047.2|14048.5|14046.5|14049.6|14047.6|14048|14046|5
1649842270000|2022-04-13 09:31:10|14048.6|14046.6|14049.6|14047.6|14049.6|14047.6|14048.4|14046.4|5
1649842280000|2022-04-13 09:31:20|14049.5|14047.5|14049.7|14047.7|14051|14049|14049.2|14047.2|7
1649842290000|2022-04-13 09:31:30|14049.6|14047.6|14049|14047|14049.7|14047.7|14048.2|14046.2|4
1649842300000|2022-04-13 09:31:40|14048.9|14046.9|14048.7|14046.7|14049.1|14047.1|14047.9|14045.9|31
1649842310000|2022-04-13 09:31:50|14048.9|14046.9|14046.1|14044.1|14049.5|14047.5|14046.1|14044.1|120
1649842320000|2022-04-13 09:32:00|14046|14044|14046.4|14044.4|14047.4|14045.4|14045.2|14043.2|37
1649842330000|2022-04-13 09:32:10|14046.5|14044.5|14045.9|14043.9|14046.5|14044.5|14045.4|14043.4|21
1649842340000|2022-04-13 09:32:20|14045.7|14043.7|14046.6|14044.6|14046.6|14044.6|14044.6|14042.6|19
1649842350000|2022-04-13 09:32:30|14047.5|14045.5|14047|14045|14047.9|14045.9|14045.9|14043.9|12
1649842360000|2022-04-13 09:32:40|14047.1|14045.1|14047.5|14045.5|14048|14046|14046.9|14044.9|11
1649842370000|2022-04-13 09:32:50|14047.4|14045.4|14046.5|14044.5|14047.9|14045.9|14046.1|14044.1|15
1649842380000|2022-04-13 09:33:00|14046.6|14044.6|14046.5|14044.5|14046.6|14044.6|14045.6|14043.6|4
1649842390000|2022-04-13 09:33:10|14046.6|14044.6|14045.6|14043.6|14048|14046|14045.6|14043.6|14
1649842400000|2022-04-13 09:33:20|14045.7|14043.7|14045.1|14043.1|14045.9|14043.9|14044.6|14042.6|10
1649842410000|2022-04-13 09:33:30|14045|14043|14044.6|14042.6|14045|14043|14043.9|14041.9|16
1649842420000|2022-04-13 09:33:40|14044.5|14042.5|14043.9|14041.9|14044.7|14042.7|14043.7|14041.7|17
1649842430000|2022-04-13 09:33:50|14044|14042|14046.5|14044.5|14046.6|14044.6|14044|14042|14
1649842440000|2022-04-13 09:34:00|14046.4|14044.4|14046.7|14044.7|14047.6|14045.6|14045.6|14043.6|16
1649842450000|2022-04-13 09:34:10|14047.1|14045.1|14046.7|14044.7|14047.9|14045.9|14046.7|14044.7|13
1649842460000|2022-04-13 09:34:20|14046.9|14044.9|14046|14044|14046.9|14044.9|14045.2|14043.2|11
1649842470000|2022-04-13 09:34:30|14046.1|14044.1|14048.6|14046.6|14048.9|14046.9|14045.9|14043.9|21
1649842480000|2022-04-13 09:34:40|14048.4|14046.4|14046.9|14044.9|14049|14047|14046.4|14044.4|20
1649842490000|2022-04-13 09:34:50|14047|14045|14047.9|14045.9|14049.6|14047.6|14046.6|14044.6|17
1649842500000|2022-04-13 09:35:00|14048|14046|14047.7|14045.7|14048.7|14046.7|14046.2|14044.2|15
1649842510000|2022-04-13 09:35:10|14047.6|14045.6|14046.4|14044.4|14047.9|14045.9|14045.9|14043.9|7
1649842520000|2022-04-13 09:35:20|14046.5|14044.5|14045.5|14043.5|14046.7|14044.7|14045.4|14043.4|5
1649842530000|2022-04-13 09:35:30|14045.6|14043.6|14042.2|14040.2|14045.6|14043.6|14042.2|14040.2|87
1649842540000|2022-04-13 09:35:40|14042.1|14040.1|14042|14040|14043.4|14041.4|14041.7|14039.7|25
1649842550000|2022-04-13 09:35:50|14042.1|14040.1|14039.6|14037.6|14042.2|14040.2|14039.2|14037.2|30
1649842560000|2022-04-13 09:36:00|14039.9|14037.9|14041.5|14039.5|14043.2|14041.2|14039.4|14037.4|84
1649842570000|2022-04-13 09:36:10|14041.6|14039.6|14040.9|14038.9|14042.6|14040.6|14040.7|14038.7|10
1649842580000|2022-04-13 09:36:20|14041|14039|14042|14040|14042.2|14040.2|14040.5|14038.5|14
1649842590000|2022-04-13 09:36:30|14042.1|14040.1|14043.4|14041.4|14044.1|14042.1|14041.9|14039.9|12
1649842600000|2022-04-13 09:36:40|14043.2|14041.2|14042.7|14040.7|14044.4|14042.4|14042.7|14040.7|9
1649842610000|2022-04-13 09:36:50|14042.9|14040.9|14043.6|14041.6|14044.2|14042.2|14042.5|14040.5|45
1649842620000|2022-04-13 09:37:00|14044|14042|14043.7|14041.7|14044.2|14042.2|14043.6|14041.6|7
1649842630000|2022-04-13 09:37:10|14043.6|14041.6|14044.9|14042.9|14044.9|14042.9|14043.6|14041.6|11
1649842640000|2022-04-13 09:37:20|14044.7|14042.7|14044.5|14042.5|14045|14043|14043.9|14041.9|4
1649842650000|2022-04-13 09:37:30|14044.6|14042.6|14042.5|14040.5|14045.1|14043.1|14042.5|14040.5|33
1649842660000|2022-04-13 09:37:40|14042.6|14040.6|14042.9|14040.9|14043.6|14041.6|14042.5|14040.5|9
1649842670000|2022-04-13 09:37:50|14042.7|14040.7|14042.6|14040.6|14043.5|14041.5|14042.5|14040.5|6
1649842680000|2022-04-13 09:38:00|14042.5|14040.5|14042.7|14040.7|14043.5|14041.5|14042.5|14040.5|25
1649842690000|2022-04-13 09:38:10|14043.4|14041.4|14042.7|14040.7|14043.5|14041.5|14042.7|14040.7|7
1649842700000|2022-04-13 09:38:20|14042.6|14040.6|14040.1|14038.1|14042.7|14040.7|14040.1|14038.1|51
1649842710000|2022-04-13 09:38:30|14040|14038|14039.9|14037.9|14041.2|14039.2|14039.9|14037.9|18
1649842720000|2022-04-13 09:38:40|14040|14038|14038.7|14036.7|14040.5|14038.5|14038.5|14036.5|20
1649842730000|2022-04-13 09:38:50|14038.9|14036.9|14034|14032|14038.9|14036.9|14032.4|14030.4|120
1649842740000|2022-04-13 09:39:00|14033.6|14031.6|14028.9|14026.9|14033.6|14031.6|14028.2|14026.2|75
1649842750000|2022-04-13 09:39:10|14028.6|14026.6|14025.9|14023.9|14028.7|14026.7|14025|14023|245
1649842760000|2022-04-13 09:39:20|14026.2|14024.2|14026.6|14024.6|14028.5|14026.5|14025.7|14023.7|123
1649842770000|2022-04-13 09:39:30|14027.9|14025.9|14026.9|14024.9|14029.1|14027.1|14026.1|14024.1|35
1649842780000|2022-04-13 09:39:40|14027.1|14025.1|14027|14025|14028.1|14026.1|14025.7|14023.7|47
1649842790000|2022-04-13 09:39:50|14026.9|14024.9|14029.4|14027.4|14029.6|14027.6|14026.4|14024.4|52
1649842800000|2022-04-13 09:40:00|14029.9|14027.9|14027|14025|14029.9|14027.9|14026.4|14024.4|30
1649842810000|2022-04-13 09:40:10|14026.9|14024.9|14024.6|14022.6|14026.9|14024.9|14021.5|14019.5|92
1649842820000|2022-04-13 09:40:20|14024.5|14022.5|14025.2|14023.2|14026.5|14024.5|14024.2|14022.2|26
1649842830000|2022-04-13 09:40:30|14025.4|14023.4|14023.4|14021.4|14025.4|14023.4|14022.4|14020.4|22
1649842840000|2022-04-13 09:40:40|14023.6|14021.6|14026.6|14024.6|14027.5|14025.5|14023.6|14021.6|23
1649842850000|2022-04-13 09:40:50|14026.7|14024.7|14025.7|14023.7|14026.7|14024.7|14025.4|14023.4|12
1649842860000|2022-04-13 09:41:00|14025.6|14023.6|14027.6|14025.6|14028.2|14026.2|14024.7|14022.7|18
1649842870000|2022-04-13 09:41:10|14027.4|14025.4|14024.9|14022.9|14027.5|14025.5|14024.9|14022.9|22
1649842880000|2022-04-13 09:41:20|14024.7|14022.7|14023.5|14021.5|14025.1|14023.1|14023.5|14021.5|32
1649842890000|2022-04-13 09:41:30|14024|14022|14024.1|14022.1|14024.1|14022.1|14021.6|14019.6|37
1649842900000|2022-04-13 09:41:40|14024|14022|14022.1|14020.1|14024.4|14022.4|14021.1|14019.1|39
1649842910000|2022-04-13 09:41:50|14022.2|14020.2|14022.4|14020.4|14023|14021|14022.1|14020.1|14
1649842920000|2022-04-13 09:42:00|14022|14020|14022.6|14020.6|14023.2|14021.2|14021.9|14019.9|37
1649842930000|2022-04-13 09:42:10|14022.7|14020.7|14023.6|14021.6|14024.4|14022.4|14022.7|14020.7|11
1649842940000|2022-04-13 09:42:20|14023.9|14021.9|14024.5|14022.5|14025.6|14023.6|14023.1|14021.1|33
1649842950000|2022-04-13 09:42:30|14024.7|14022.7|14023.2|14021.2|14026.1|14024.1|14022.6|14020.6|22
1649842960000|2022-04-13 09:42:40|14023.1|14021.1|14022.1|14020.1|14023.2|14021.2|14021.7|14019.7|22
1649842970000|2022-04-13 09:42:50|14022.2|14020.2|14022.9|14020.9|14023|14021|14021.6|14019.6|15
1649842980000|2022-04-13 09:43:00|14022.7|14020.7|14022.4|14020.4|14024.5|14022.5|14021.9|14019.9|28
1649842990000|2022-04-13 09:43:10|14022.5|14020.5|14023.1|14021.1|14023.4|14021.4|14022.2|14020.2|8
1649843000000|2022-04-13 09:43:20|14023.2|14021.2|14024|14022|14024.2|14022.2|14023.2|14021.2|11
1649843010000|2022-04-13 09:43:30|14024.1|14022.1|14025|14023|14025|14023|14023.5|14021.5|12
1649843020000|2022-04-13 09:43:40|14025.1|14023.1|14023.1|14021.1|14026.2|14024.2|14022.9|14020.9|26
1649843030000|2022-04-13 09:43:50|14023.2|14021.2|14022.7|14020.7|14024.4|14022.4|14022.6|14020.6|22
1649843040000|2022-04-13 09:44:00|14022.6|14020.6|14023.4|14021.4|14024.4|14022.4|14022.1|14020.1|34
1649843050000|2022-04-13 09:44:10|14023.6|14021.6|14023.4|14021.4|14023.9|14021.9|14023.2|14021.2|4
1649843060000|2022-04-13 09:44:20|14023.2|14021.2|14023.5|14021.5|14024|14022|14022.2|14020.2|45
1649843070000|2022-04-13 09:44:30|14023.1|14021.1|14021.1|14019.1|14023.1|14021.1|14021|14019|21
1649843080000|2022-04-13 09:44:40|14021.2|14019.2|14020.9|14018.9|14022.1|14020.1|14020.5|14018.5|19
1649843090000|2022-04-13 09:44:50|14021|14019|14021.2|14019.2|14021.6|14019.6|14020.5|14018.5|10
1649843100000|2022-04-13 09:45:00|14021.1|14019.1|14017.7|14015.7|14021.7|14019.7|14016.6|14014.6|77
1649843110000|2022-04-13 09:45:10|14017.6|14015.6|14016.7|14014.7|14018.1|14016.1|14016.7|14014.7|54
1649843120000|2022-04-13 09:45:20|14016.9|14014.9|14014.7|14012.7|14016.9|14014.9|14014.1|14012.1|74
1649843130000|2022-04-13 09:45:30|14014.6|14012.6|14016.2|14014.2|14016.9|14014.9|14014.5|14012.5|39
1649843140000|2022-04-13 09:45:40|14016.1|14014.1|14013.9|14011.9|14016.5|14014.5|14013.9|14011.9|32
1649843150000|2022-04-13 09:45:50|14014|14012|14013.7|14011.7|14015.6|14013.6|14013.7|14011.7|20
1649843160000|2022-04-13 09:46:00|14013|14011|14016.6|14014.6|14017.2|14015.2|14013|14011|40
1649843170000|2022-04-13 09:46:10|14016.5|14014.5|14019.4|14017.4|14019.6|14017.6|14016.2|14014.2|23
1649843180000|2022-04-13 09:46:20|14019.6|14017.6|14019.9|14017.9|14020.1|14018.1|14018.6|14016.6|19
1649843190000|2022-04-13 09:46:30|14019.7|14017.7|14018.1|14016.1|14019.7|14017.7|14017.6|14015.6|19
1649843200000|2022-04-13 09:46:40|14018|14016|14018.2|14016.2|14018.5|14016.5|14018|14016|6
1649843210000|2022-04-13 09:46:50|14018.1|14016.1|14018.9|14016.9|14019.2|14017.2|14018.1|14016.1|9
1649843220000|2022-04-13 09:47:00|14019.1|14017.1|14019.1|14017.1|14019.9|14017.9|14018.9|14016.9|26
1649843230000|2022-04-13 09:47:10|14019.2|14017.2|14020.5|14018.5|14020.6|14018.6|14019.2|14017.2|13
1649843240000|2022-04-13 09:47:20|14020.6|14018.6|14022.9|14020.9|14023|14021|14020.4|14018.4|16
1649843250000|2022-04-13 09:47:30|14023.1|14021.1|14023.4|14021.4|14024.1|14022.1|14022.6|14020.6|31
1649843260000|2022-04-13 09:47:40|14023.1|14021.1|14023.1|14021.1|14023.4|14021.4|14022.7|14020.7|9
1649843270000|2022-04-13 09:47:50|14022.9|14020.9|14024.9|14022.9|14025.7|14023.7|14022.9|14020.9|22
1649843280000|2022-04-13 09:48:00|14024.7|14022.7|14021.1|14019.1|14024.7|14022.7|14020.5|14018.5|77
1649843290000|2022-04-13 09:48:10|14021.4|14019.4|14021.1|14019.1|14021.4|14019.4|14020.7|14018.7|9
1649843300000|2022-04-13 09:48:20|14021.2|14019.2|14021|14019|14021.2|14019.2|14020.7|14018.7|0
1649843310000|2022-04-13 09:48:30|14020.7|14018.7|14019.1|14017.1|14021.1|14019.1|14018.6|14016.6|20
1649843320000|2022-04-13 09:48:40|14019|14017|14020|14018|14020.1|14018.1|14018.9|14016.9|24
1649843330000|2022-04-13 09:48:50|14020.1|14018.1|14018.9|14016.9|14020.1|14018.1|14018.6|14016.6|5
1649843340000|2022-04-13 09:49:00|14019|14017|14017.2|14015.2|14020.5|14018.5|14016.9|14014.9|29
1649843350000|2022-04-13 09:49:10|14017.1|14015.1|14016.9|14014.9|14017.4|14015.4|14015.7|14013.7|23
1649843360000|2022-04-13 09:49:20|14016.7|14014.7|14017.4|14015.4|14017.4|14015.4|14015.7|14013.7|9
1649843370000|2022-04-13 09:49:30|14017.5|14015.5|14017.9|14015.9|14018.2|14016.2|14017.4|14015.4|17
1649843380000|2022-04-13 09:49:40|14018.2|14016.2|14019.6|14017.6|14019.9|14017.9|14018.2|14016.2|8
1649843390000|2022-04-13 09:49:50|14019.7|14017.7|14019.7|14017.7|14019.9|14017.9|14018.9|14016.9|5
1649843400000|2022-04-13 09:50:00|14019.6|14017.6|14015.1|14013.1|14019.6|14017.6|14014.6|14012.6|54
1649843410000|2022-04-13 09:50:10|14015|14013|14014.1|14012.1|14015.1|14013.1|14013.9|14011.9|9
1649843420000|2022-04-13 09:50:20|14014.2|14012.2|14013.1|14011.1|14014.4|14012.4|14013|14011|14
1649843430000|2022-04-13 09:50:30|14013.2|14011.2|14014.2|14012.2|14014.2|14012.2|14013.2|14011.2|12
1649843440000|2022-04-13 09:50:40|14014.4|14012.4|14014.5|14012.5|14015.5|14013.5|14014.4|14012.4|7
1649843450000|2022-04-13 09:50:50|14014.6|14012.6|14016.6|14014.6|14016.6|14014.6|14014.6|14012.6|24
1649843460000|2022-04-13 09:51:00|14016.7|14014.7|14015.9|14013.9|14016.7|14014.7|14015.5|14013.5|13
1649843470000|2022-04-13 09:51:10|14016|14014|14014.7|14012.7|14018.4|14016.4|14014.4|14012.4|38
1649843480000|2022-04-13 09:51:20|14014.5|14012.5|14014.5|14012.5|14015|14013|14013.6|14011.6|18
1649843490000|2022-04-13 09:51:30|14014.4|14012.4|14014.9|14012.9|14015.2|14013.2|14014.2|14012.2|2
1649843500000|2022-04-13 09:51:40|14015|14013|14014.9|14012.9|14016.1|14014.1|14014.9|14012.9|9
1649843510000|2022-04-13 09:51:50|14015|14013|14016|14014|14016|14014|14014.9|14012.9|1
1649843520000|2022-04-13 09:52:00|14015.9|14013.9|14015.7|14013.7|14016.7|14014.7|14015.7|14013.7|10
1649843530000|2022-04-13 09:52:10|14015.9|14013.9|14014.7|14012.7|14016.6|14014.6|14014.1|14012.1|28
1649843540000|2022-04-13 09:52:20|14014.6|14012.6|14015.6|14013.6|14015.7|14013.7|14014.6|14012.6|4
1649843550000|2022-04-13 09:52:30|14015.5|14013.5|14014.9|14012.9|14015.5|14013.5|14014.7|14012.7|1
1649843560000|2022-04-13 09:52:40|14015.1|14013.1|14016.6|14014.6|14016.6|14014.6|14014.6|14012.6|22
1649843570000|2022-04-13 09:52:50|14016.5|14014.5|14016.6|14014.6|14016.9|14014.9|14016.4|14014.4|9
1649843580000|2022-04-13 09:53:00|14016.5|14014.5|14017.2|14015.2|14017.2|14015.2|14016.1|14014.1|8
1649843590000|2022-04-13 09:53:10|14017.4|14015.4|14019.2|14017.2|14019.5|14017.5|14017.4|14015.4|11
1649843600000|2022-04-13 09:53:20|14019.1|14017.1|14020.4|14018.4|14020.9|14018.9|14019.1|14017.1|26
1649843610000|2022-04-13 09:53:30|14019.4|14017.4|14020.7|14018.7|14020.9|14018.9|14019.2|14017.2|16
1649843620000|2022-04-13 09:53:40|14020.4|14018.4|14020.6|14018.6|14020.7|14018.7|14020.2|14018.2|6
1649843630000|2022-04-13 09:53:50|14020.7|14018.7|14021.2|14019.2|14021.9|14019.9|14020.7|14018.7|6
1649843640000|2022-04-13 09:54:00|14021.4|14019.4|14022.4|14020.4|14023|14021|14021.4|14019.4|19
1649843650000|2022-04-13 09:54:10|14022.6|14020.6|14020.6|14018.6|14022.6|14020.6|14020.5|14018.5|16
1649843660000|2022-04-13 09:54:20|14020.9|14018.9|14019.1|14017.1|14021.1|14019.1|14018.5|14016.5|16
1649843670000|2022-04-13 09:54:30|14018.9|14016.9|14019.7|14017.7|14019.9|14017.9|14018.6|14016.6|5
1649843680000|2022-04-13 09:54:40|14020.4|14018.4|14021|14019|14021.1|14019.1|14019.9|14017.9|8
1649843690000|2022-04-13 09:54:50|14020.5|14018.5|14020.1|14018.1|14020.5|14018.5|14019.7|14017.7|4
1649843700000|2022-04-13 09:55:00|14020.2|14018.2|14020.6|14018.6|14021.1|14019.1|14019.9|14017.9|7
1649843710000|2022-04-13 09:55:10|14020.5|14018.5|14020.1|14018.1|14021.1|14019.1|14019.9|14017.9|8
1649843720000|2022-04-13 09:55:20|14020.2|14018.2|14018.7|14016.7|14020.2|14018.2|14018.7|14016.7|10
1649843730000|2022-04-13 09:55:30|14018.9|14016.9|14019.1|14017.1|14019.9|14017.9|14018.9|14016.9|11
1649843740000|2022-04-13 09:55:40|14019.2|14017.2|14017|14015|14019.9|14017.9|14017|14015|19
1649843750000|2022-04-13 09:55:50|14016.9|14014.9|14015.1|14013.1|14016.9|14014.9|14015|14013|41
1649843760000|2022-04-13 09:56:00|14015|14013|14015.9|14013.9|14016|14014|14014.5|14012.5|44
1649843770000|2022-04-13 09:56:10|14016.4|14014.4|14016.7|14014.7|14017.5|14015.5|14016.4|14014.4|10
1649843780000|2022-04-13 09:56:20|14016.6|14014.6|14015.7|14013.7|14017.4|14015.4|14014.9|14012.9|18
1649843790000|2022-04-13 09:56:30|14016|14014|14016.2|14014.2|14016.4|14014.4|14015.6|14013.6|4
1649843800000|2022-04-13 09:56:40|14015.6|14013.6|14004.5|14002.5|14015.7|14013.7|14003.6|14001.6|305
1649843810000|2022-04-13 09:56:50|14004|14002|14002.1|14000.1|14004.1|14002.1|14001.1|13999.1|186
1649843820000|2022-04-13 09:57:00|14002.2|14000.2|13995.6|13993.6|14002.2|14000.2|13995.1|13993.1|234
1649843830000|2022-04-13 09:57:10|13995.5|13993.5|13997.9|13995.9|13998.4|13996.4|13994.9|13992.9|58
1649843840000|2022-04-13 09:57:20|13998|13996|13991.1|13989.1|13998.1|13996.1|13990.9|13988.9|98
1649843850000|2022-04-13 09:57:30|13991.2|13989.2|13992.4|13990.4|13992.9|13990.9|13990.9|13988.9|41
1649843860000|2022-04-13 09:57:40|13992.6|13990.6|13995.9|13993.9|13996.4|13994.4|13992.4|13990.4|65
1649843870000|2022-04-13 09:57:50|13996.1|13994.1|13995.9|13993.9|13996.4|13994.4|13995.5|13993.5|13
1649843880000|2022-04-13 09:58:00|13996|13994|13994.6|13992.6|13996|13994|13993.5|13991.5|61
1649843890000|2022-04-13 09:58:10|13994.5|13992.5|13991.7|13989.7|13995.2|13993.2|13991.4|13989.4|37
1649843900000|2022-04-13 09:58:20|13991.9|13989.9|13993.5|13991.5|13994.9|13992.9|13991.6|13989.6|56
1649843910000|2022-04-13 09:58:30|13993.2|13991.2|13993.2|13991.2|13993.7|13991.7|13992.9|13990.9|10
1649843920000|2022-04-13 09:58:40|13993.4|13991.4|13993.7|13991.7|13994.2|13992.2|13993.4|13991.4|14
1649843930000|2022-04-13 09:58:50|13993.6|13991.6|13993.2|13991.2|13994.1|13992.1|13993.1|13991.1|12
1649843940000|2022-04-13 09:59:00|13993.1|13991.1|13994.6|13992.6|13995.7|13993.7|13993.1|13991.1|25
1649843950000|2022-04-13 09:59:10|13994.9|13992.9|13991.9|13989.9|13994.9|13992.9|13991.6|13989.6|36
1649843960000|2022-04-13 09:59:20|13992|13990|13995|13993|13995.4|13993.4|13992|13990|52
1649843970000|2022-04-13 09:59:30|13995.1|13993.1|13995.9|13993.9|13995.9|13993.9|13994.7|13992.7|30
1649843980000|2022-04-13 09:59:40|13996|13994|13997|13995|13997.6|13995.6|13995.4|13993.4|57
1649843990000|2022-04-13 09:59:50|13996.9|13994.9|13996.2|13994.2|13997.6|13995.6|13995.2|13993.2|31
1649844000000|2022-04-13 10:00:00|13996.4|13994.4|13995.4|13993.4|13996.5|13994.5|13994.6|13992.6|42
1649844010000|2022-04-13 10:00:10|13995.2|13993.2|13993.5|13991.5|13995.4|13993.4|13993.1|13991.1|29
1649844020000|2022-04-13 10:00:20|13993.4|13991.4|13991.4|13989.4|13993.5|13991.5|13991|13989|29
1649844030000|2022-04-13 10:00:30|13991.5|13989.5|13991.5|13989.5|13992.1|13990.1|13991.2|13989.2|29
1649844040000|2022-04-13 10:00:40|13991.4|13989.4|13993.7|13991.7|13993.9|13991.9|13991.4|13989.4|19
1649844050000|2022-04-13 10:00:50|13993.9|13991.9|13995.7|13993.7|13996|13994|13992.7|13990.7|43
1649844060000|2022-04-13 10:01:00|13995.9|13993.9|13994.9|13992.9|13997.6|13995.6|13994.2|13992.2|39
1649844070000|2022-04-13 10:01:10|13994.7|13992.7|13997.7|13995.7|13997.7|13995.7|13994.4|13992.4|22
1649844080000|2022-04-13 10:01:20|13997.6|13995.6|13998.4|13996.4|13998.4|13996.4|13996.9|13994.9|27
1649844090000|2022-04-13 10:01:30|13998.5|13996.5|13996.9|13994.9|13998.7|13996.7|13996.9|13994.9|34
1649844100000|2022-04-13 10:01:40|13997|13995|13998.9|13996.9|13999.6|13997.6|13996.9|13994.9|10
1649844110000|2022-04-13 10:01:50|13998.7|13996.7|14000.6|13998.6|14001.6|13999.6|13998.7|13996.7|36
1649844120000|2022-04-13 10:02:00|14000.5|13998.5|13999.9|13997.9|14002.4|14000.4|13999.6|13997.6|54
1649844130000|2022-04-13 10:02:10|13999.2|13997.2|14003.1|14001.1|14003.1|14001.1|13999.2|13997.2|29
1649844140000|2022-04-13 10:02:20|14002.9|14000.9|14005.7|14003.7|14006.1|14004.1|14001.9|13999.9|50
1649844150000|2022-04-13 10:02:30|14005.6|14003.6|14004.6|14002.6|14005.9|14003.9|14004.1|14002.1|35
1649844160000|2022-04-13 10:02:40|14004.9|14002.9|14005.4|14003.4|14005.9|14003.9|14004|14002|28
1649844170000|2022-04-13 10:02:50|14005.5|14003.5|14005.7|14003.7|14006.4|14004.4|14005.1|14003.1|24
1649844180000|2022-04-13 10:03:00|14005.5|14003.5|14004.9|14002.9|14005.7|14003.7|14004.9|14002.9|17
1649844190000|2022-04-13 10:03:10|14004.6|14002.6|14006.1|14004.1|14006.6|14004.6|14002.7|14000.7|44
1649844200000|2022-04-13 10:03:20|14006.2|14004.2|14005.5|14003.5|14006.2|14004.2|14004.9|14002.9|31
1649844210000|2022-04-13 10:03:30|14005.4|14003.4|14004.7|14002.7|14005.5|14003.5|14004.1|14002.1|14
1649844220000|2022-04-13 10:03:40|14004.5|14002.5|14004.6|14002.6|14005.1|14003.1|14003.9|14001.9|9
1649844230000|2022-04-13 10:03:50|14004.4|14002.4|14005.2|14003.2|14006.1|14004.1|14004.2|14002.2|21
1649844240000|2022-04-13 10:04:00|14005.1|14003.1|14005.7|14003.7|14005.9|14003.9|14003.6|14001.6|14
1649844250000|2022-04-13 10:04:10|14005.9|14003.9|14007.4|14005.4|14007.6|14005.6|14005.9|14003.9|38
1649844260000|2022-04-13 10:04:20|14007.2|14005.2|14007.5|14005.5|14008.9|14006.9|14006.2|14004.2|44
1649844270000|2022-04-13 10:04:30|14007.4|14005.4|14006.2|14004.2|14007.4|14005.4|14004.4|14002.4|55
1649844280000|2022-04-13 10:04:40|14006.1|14004.1|14003.9|14001.9|14006.7|14004.7|14003.7|14001.7|19
1649844290000|2022-04-13 10:04:50|14003.7|14001.7|14004.1|14002.1|14005|14003|14003.6|14001.6|21
1649844300000|2022-04-13 10:05:00|14004.2|14002.2|14003.1|14001.1|14004.7|14002.7|14003.1|14001.1|42
1649844310000|2022-04-13 10:05:10|14002.5|14000.5|14001.7|13999.7|14002.5|14000.5|14001.4|13999.4|28
1649844320000|2022-04-13 10:05:20|14001.9|13999.9|14004|14002|14004|14002|14001.4|13999.4|19
1649844330000|2022-04-13 10:05:30|14003.9|14001.9|14005.4|14003.4|14006.2|14004.2|14003.6|14001.6|14
1649844340000|2022-04-13 10:05:40|14005.2|14003.2|14003.1|14001.1|14005.2|14003.2|14002.4|14000.4|8
1649844350000|2022-04-13 10:05:50|14003.9|14001.9|14003.9|14001.9|14004.6|14002.6|14002.7|14000.7|10
1649844360000|2022-04-13 10:06:00|14004|14002|14004.4|14002.4|14004.6|14002.6|14002.7|14000.7|13
1649844370000|2022-04-13 10:06:10|14004.5|14002.5|14005.4|14003.4|14006.2|14004.2|14003.5|14001.5|12
1649844380000|2022-04-13 10:06:20|14005.5|14003.5|14005.6|14003.6|14006|14004|14005.5|14003.5|10
1649844390000|2022-04-13 10:06:30|14005.5|14003.5|14004.7|14002.7|14005.5|14003.5|14004.6|14002.6|3
1649844400000|2022-04-13 10:06:40|14004.9|14002.9|14005.1|14003.1|14006.2|14004.2|14004.7|14002.7|6
1649844410000|2022-04-13 10:06:50|14004.5|14002.5|14005.4|14003.4|14005.6|14003.6|14004.1|14002.1|7
1649844420000|2022-04-13 10:07:00|14005.5|14003.5|14005.4|14003.4|14005.5|14003.5|14003.6|14001.6|17
1649844430000|2022-04-13 10:07:10|14005.2|14003.2|14005.6|14003.6|14006.6|14004.6|14004.2|14002.2|18
1649844440000|2022-04-13 10:07:20|14005.7|14003.7|14004.4|14002.4|14005.9|14003.9|14004|14002|5
1649844450000|2022-04-13 10:07:30|14004.5|14002.5|14004|14002|14004.6|14002.6|14003.7|14001.7|8
1649844460000|2022-04-13 10:07:40|14003.9|14001.9|14003.5|14001.5|14004.1|14002.1|14002.2|14000.2|20
1649844470000|2022-04-13 10:07:50|14003.6|14001.6|14003.2|14001.2|14003.7|14001.7|14002.5|14000.5|3
1649844480000|2022-04-13 10:08:00|14003.4|14001.4|14003|14001|14004.9|14002.9|14002.7|14000.7|22
1649844490000|2022-04-13 10:08:10|14003.1|14001.1|14003|14001|14003.7|14001.7|14002.9|14000.9|6
1649844500000|2022-04-13 10:08:20|14003.1|14001.1|14002.9|14000.9|14003.7|14001.7|14002.4|14000.4|13
1649844510000|2022-04-13 10:08:30|14002.7|14000.7|14001.7|13999.7|14003|14001|14001.5|13999.5|14
1649844520000|2022-04-13 10:08:40|14001.6|13999.6|14002.1|14000.1|14002.2|14000.2|14000.7|13998.7|16
1649844530000|2022-04-13 10:08:50|14002.2|14000.2|13999.4|13997.4|14002.6|14000.6|13999.2|13997.2|28
1649844540000|2022-04-13 10:09:00|13999.9|13997.9|14001.5|13999.5|14001.9|13999.9|13999.6|13997.6|8
1649844550000|2022-04-13 10:09:10|14001.4|13999.4|13998.4|13996.4|14001.6|13999.6|13998.1|13996.1|12
1649844560000|2022-04-13 10:09:20|13998.5|13996.5|13996|13994|13998.7|13996.7|13995.6|13993.6|18
1649844570000|2022-04-13 10:09:30|13995.7|13993.7|13995.6|13993.6|13996.9|13994.9|13995|13993|35
1649844580000|2022-04-13 10:09:40|13995.9|13993.9|13994.4|13992.4|13996.1|13994.1|13994.4|13992.4|34
1649844590000|2022-04-13 10:09:50|13994.2|13992.2|13998.1|13996.1|13998.1|13996.1|13994.1|13992.1|28
1649844600000|2022-04-13 10:10:00|13998.2|13996.2|13999.9|13997.9|14000.6|13998.6|13998.2|13996.2|29
1649844610000|2022-04-13 10:10:10|14000|13998|13999.1|13997.1|14000.9|13998.9|13998.9|13996.9|10
1649844620000|2022-04-13 10:10:20|13998.2|13996.2|13998.7|13996.7|13999.4|13997.4|13998.1|13996.1|9
1649844630000|2022-04-13 10:10:30|13998.6|13996.6|14001.6|13999.6|14002.1|14000.1|13998.6|13996.6|33
1649844640000|2022-04-13 10:10:40|14001.7|13999.7|14004.6|14002.6|14005.4|14003.4|14001.7|13999.7|38
1649844650000|2022-04-13 10:10:50|14004.7|14002.7|14004.6|14002.6|14005.9|14003.9|14004.4|14002.4|21
1649844660000|2022-04-13 10:11:00|14004.5|14002.5|14003.9|14001.9|14004.9|14002.9|14003.1|14001.1|12
1649844670000|2022-04-13 10:11:10|14004|14002|13999.4|13997.4|14004|14002|13998.5|13996.5|39
1649844680000|2022-04-13 10:11:20|13999.5|13997.5|14001.1|13999.1|14001.1|13999.1|13999.4|13997.4|22
1649844690000|2022-04-13 10:11:30|14001|13999|14002.6|14000.6|14002.7|14000.7|14001|13999|9
1649844700000|2022-04-13 10:11:40|14002.7|14000.7|14005|14003|14005|14003|14002.6|14000.6|11
1649844710000|2022-04-13 10:11:50|14004.9|14002.9|14003.7|14001.7|14007.4|14005.4|14003.2|14001.2|30
1649844720000|2022-04-13 10:12:00|14003.9|14001.9|14003.9|14001.9|14004.2|14002.2|14003|14001|18
1649844730000|2022-04-13 10:12:10|14004.5|14002.5|14006.6|14004.6|14006.7|14004.7|14004.4|14002.4|15
1649844740000|2022-04-13 10:12:20|14006.7|14004.7|14007.2|14005.2|14008|14006|14006.4|14004.4|30
1649844750000|2022-04-13 10:12:30|14007.4|14005.4|14005.2|14003.2|14007.7|14005.7|14004.6|14002.6|44
1649844760000|2022-04-13 10:12:40|14005.4|14003.4|14006.4|14004.4|14006.4|14004.4|14005.2|14003.2|12
1649844770000|2022-04-13 10:12:50|14006.7|14004.7|14004.6|14002.6|14006.9|14004.9|14004.6|14002.6|21
1649844780000|2022-04-13 10:13:00|14004.1|14002.1|14006.2|14004.2|14006.2|14004.2|14002.1|14000.1|30
1649844790000|2022-04-13 10:13:10|14005.7|14003.7|14005.6|14003.6|14006|14004|14005.1|14003.1|6
1649844800000|2022-04-13 10:13:20|14005.7|14003.7|14005.6|14003.6|14005.9|14003.9|14003.7|14001.7|12
1649844810000|2022-04-13 10:13:30|14005.7|14003.7|14005.4|14003.4|14006.4|14004.4|14005.1|14003.1|18
1649844820000|2022-04-13 10:13:40|14005.5|14003.5|14005.9|14003.9|14006.6|14004.6|14005.4|14003.4|13
1649844830000|2022-04-13 10:13:50|14006.2|14004.2|14005.2|14003.2|14006.2|14004.2|14004.4|14002.4|12
1649844840000|2022-04-13 10:14:00|14005.4|14003.4|14005.6|14003.6|14006.2|14004.2|14004.2|14002.2|10
1649844850000|2022-04-13 10:14:10|14005.7|14003.7|14006.4|14004.4|14007.9|14005.9|14004.6|14002.6|24
1649844860000|2022-04-13 10:14:20|14006.2|14004.2|14005.1|14003.1|14006.2|14004.2|14004.7|14002.7|3
1649844870000|2022-04-13 10:14:30|14005|14003|14004.5|14002.5|14005.9|14003.9|14004.5|14002.5|8
1649844880000|2022-04-13 10:14:40|14004.6|14002.6|14005.9|14003.9|14006|14004|14004.6|14002.6|8
1649844890000|2022-04-13 10:14:50|14006|14004|14006|14004|14006.6|14004.6|14004.1|14002.1|36
1649844900000|2022-04-13 10:15:00|14005.9|14003.9|14008.6|14006.6|14009.6|14007.6|14005.5|14003.5|38
1649844910000|2022-04-13 10:15:10|14008.4|14006.4|14008.1|14006.1|14008.5|14006.5|14007.2|14005.2|17
1649844920000|2022-04-13 10:15:20|14008.2|14006.2|14008.6|14006.6|14008.9|14006.9|14008.1|14006.1|16
1649844930000|2022-04-13 10:15:30|14008.7|14006.7|14009.6|14007.6|14010.1|14008.1|14008.7|14006.7|21
1649844940000|2022-04-13 10:15:40|14009.7|14007.7|14010.6|14008.6|14010.9|14008.9|14009.6|14007.6|10
1649844950000|2022-04-13 10:15:50|14010.7|14008.7|14011.6|14009.6|14012.2|14010.2|14010.2|14008.2|60
1649844960000|2022-04-13 10:16:00|14011.5|14009.5|14010.6|14008.6|14011.5|14009.5|14010.6|14008.6|12
1649844970000|2022-04-13 10:16:10|14010.5|14008.5|14010.7|14008.7|14010.9|14008.9|14009.9|14007.9|26
1649844980000|2022-04-13 10:16:20|14010.6|14008.6|14005.7|14003.7|14010.9|14008.9|14005.4|14003.4|41
1649844990000|2022-04-13 10:16:30|14005.6|14003.6|14006.5|14004.5|14006.9|14004.9|14005|14003|11
1649845000000|2022-04-13 10:16:40|14006.6|14004.6|14006.6|14004.6|14006.9|14004.9|14005.9|14003.9|7
1649845010000|2022-04-13 10:16:50|14006.9|14004.9|14007.4|14005.4|14007.4|14005.4|14006.4|14004.4|9
1649845020000|2022-04-13 10:17:00|14007.1|14005.1|14006.4|14004.4|14007.5|14005.5|14005.9|14003.9|17
1649845030000|2022-04-13 10:17:10|14006.2|14004.2|14001.9|13999.9|14006.2|14004.2|14001.7|13999.7|28
1649845040000|2022-04-13 10:17:20|14001.7|13999.7|14002.9|14000.9|14003|14001|13999.2|13997.2|98
1649845050000|2022-04-13 10:17:30|14003|14001|14002.5|14000.5|14003.5|14001.5|14001.4|13999.4|29
1649845060000|2022-04-13 10:17:40|14002.4|14000.4|14003.1|14001.1|14003.7|14001.7|14002.4|14000.4|19
1649845070000|2022-04-13 10:17:50|14003|14001|14002.4|14000.4|14003.5|14001.5|14001.4|13999.4|19
1649845080000|2022-04-13 10:18:00|14002.5|14000.5|14003.6|14001.6|14003.6|14001.6|14001.2|13999.2|13
1649845090000|2022-04-13 10:18:10|14003.7|14001.7|14005.1|14003.1|14005.9|14003.9|14003.7|14001.7|23
1649845100000|2022-04-13 10:18:20|14005.2|14003.2|14005.5|14003.5|14006.1|14004.1|14004.9|14002.9|17
1649845110000|2022-04-13 10:18:30|14005.4|14003.4|14003.6|14001.6|14005.5|14003.5|14003.6|14001.6|17
1649845120000|2022-04-13 10:18:40|14003.2|14001.2|14002.4|14000.4|14004.2|14002.2|14002.4|14000.4|17
1649845130000|2022-04-13 10:18:50|14002.5|14000.5|14002|14000|14002.9|14000.9|14001.4|13999.4|10
1649845140000|2022-04-13 10:19:00|14002.4|14000.4|13998.9|13996.9|14002.4|14000.4|13997.1|13995.1|58
1649845150000|2022-04-13 10:19:10|13998.7|13996.7|13994.6|13992.6|13998.7|13996.7|13994.6|13992.6|66
1649845160000|2022-04-13 10:19:20|13994.7|13992.7|13996.7|13994.7|13996.9|13994.9|13994.6|13992.6|14
1649845170000|2022-04-13 10:19:30|13996.5|13994.5|13998.6|13996.6|13998.7|13996.7|13996.4|13994.4|18
1649845180000|2022-04-13 10:19:40|13998.5|13996.5|13998.5|13996.5|13999.4|13997.4|13997.7|13995.7|14
1649845190000|2022-04-13 10:19:50|13998.6|13996.6|14000.2|13998.2|14000.7|13998.7|13998.6|13996.6|14
1649845200000|2022-04-13 10:20:00|14000.4|13998.4|14001.9|13999.9|14002.5|14000.5|14000.2|13998.2|15
1649845210000|2022-04-13 10:20:10|14001.7|13999.7|14003.4|14001.4|14003.6|14001.6|14001.7|13999.7|12
1649845220000|2022-04-13 10:20:20|14002.9|14000.9|14004.4|14002.4|14005.1|14003.1|14002.4|14000.4|25
1649845230000|2022-04-13 10:20:30|14004.1|14002.1|14007|14005|14007|14005|14003.9|14001.9|15
1649845240000|2022-04-13 10:20:40|14006.5|14004.5|14006|14004|14006.5|14004.5|14005.2|14003.2|15
1649845250000|2022-04-13 10:20:50|14005.9|14003.9|14005.5|14003.5|14006|14004|14004.6|14002.6|6
1649845260000|2022-04-13 10:21:00|14005.6|14003.6|14005.5|14003.5|14006.2|14004.2|14005|14003|9
1649845270000|2022-04-13 10:21:10|14005.4|14003.4|14007|14005|14008|14006|14005.4|14003.4|21
1649845280000|2022-04-13 10:21:20|14006.9|14004.9|14007.4|14005.4|14007.9|14005.9|14006.6|14004.6|10
1649845290000|2022-04-13 10:21:30|14007.2|14005.2|14006.1|14004.1|14007.5|14005.5|14005.6|14003.6|11
1649845300000|2022-04-13 10:21:40|14006.2|14004.2|14005.5|14003.5|14006.4|14004.4|14004|14002|11
1649845310000|2022-04-13 10:21:50|14005.6|14003.6|14004.9|14002.9|14005.9|14003.9|14004.5|14002.5|8
1649845320000|2022-04-13 10:22:00|14004.7|14002.7|14003.5|14001.5|14004.7|14002.7|14003.1|14001.1|15
1649845330000|2022-04-13 10:22:10|14003.4|14001.4|14002.9|14000.9|14003.9|14001.9|14002.4|14000.4|14
1649845340000|2022-04-13 10:22:20|14002.4|14000.4|14005.1|14003.1|14005.1|14003.1|14002.4|14000.4|7
1649845350000|2022-04-13 10:22:30|14004.9|14002.9|14002.9|14000.9|14005.1|14003.1|14002.7|14000.7|15
1649845360000|2022-04-13 10:22:40|14002.7|14000.7|14002.1|14000.1|14002.9|14000.9|14001|13999|16
1649845370000|2022-04-13 10:22:50|14001.5|13999.5|13998.9|13996.9|14001.5|13999.5|13998.6|13996.6|21
1649845380000|2022-04-13 10:23:00|13998.7|13996.7|13997.9|13995.9|13998.9|13996.9|13997.2|13995.2|25
1649845390000|2022-04-13 10:23:10|13998|13996|13998.9|13996.9|13999.2|13997.2|13997.4|13995.4|7
1649845400000|2022-04-13 10:23:20|13998.7|13996.7|14001.9|13999.9|14002.5|14000.5|13998.7|13996.7|6
1649845410000|2022-04-13 10:23:30|14002|14000|14000.9|13998.9|14002|14000|14000.5|13998.5|4
1649845420000|2022-04-13 10:23:40|14000.7|13998.7|14000.1|13998.1|14000.7|13998.7|13999.9|13997.9|2
1649845430000|2022-04-13 10:23:50|13998.9|13996.9|13998.1|13996.1|13999.2|13997.2|13998|13996|20
1649845440000|2022-04-13 10:24:00|13998|13996|13998.9|13996.9|13999.1|13997.1|13997.4|13995.4|13
1649845450000|2022-04-13 10:24:10|13999|13997|13998|13996|13999.4|13997.4|13998|13996|8
1649845460000|2022-04-13 10:24:20|13998.1|13996.1|13999.9|13997.9|13999.9|13997.9|13998.1|13996.1|10
1649845470000|2022-04-13 10:24:30|14000|13998|13995.1|13993.1|14000.4|13998.4|13994.6|13992.6|25
1649845480000|2022-04-13 10:24:40|13995|13993|13993.5|13991.5|13995.1|13993.1|13993.4|13991.4|35
1649845490000|2022-04-13 10:24:50|13993.4|13991.4|13993.4|13991.4|13993.4|13991.4|13991.6|13989.6|40
1649845500000|2022-04-13 10:25:00|13993.5|13991.5|13991.6|13989.6|13994.7|13992.7|13991.6|13989.6|47
1649845510000|2022-04-13 10:25:10|13991.7|13989.7|13992.1|13990.1|13993|13991|13991.6|13989.6|24
1649845520000|2022-04-13 10:25:20|13992.2|13990.2|13995.9|13993.9|13996.4|13994.4|13992|13990|40
1649845530000|2022-04-13 10:25:30|13996|13994|13995.4|13993.4|13996.9|13994.9|13994.9|13992.9|20
1649845540000|2022-04-13 10:25:40|13995.6|13993.6|13997|13995|13997.5|13995.5|13995.5|13993.5|10
1649845550000|2022-04-13 10:25:50|13996.9|13994.9|13996.9|13994.9|13997.4|13995.4|13995.5|13993.5|26
1649845560000|2022-04-13 10:26:00|13997|13995|13997.2|13995.2|13998|13996|13996.7|13994.7|16
1649845570000|2022-04-13 10:26:10|13997.4|13995.4|13996.1|13994.1|13997.9|13995.9|13995.5|13993.5|23
1649845580000|2022-04-13 10:26:20|13996.2|13994.2|13994.1|13992.1|13996.2|13994.2|13994.1|13992.1|11
1649845590000|2022-04-13 10:26:30|13994.2|13992.2|13994.1|13992.1|13994.9|13992.9|13993.7|13991.7|9
1649845600000|2022-04-13 10:26:40|13994.2|13992.2|13993.1|13991.1|13994.2|13992.2|13993.1|13991.1|9
1649845610000|2022-04-13 10:26:50|13993|13991|13994.6|13992.6|13994.9|13992.9|13993|13991|13
1649845620000|2022-04-13 10:27:00|13994.2|13992.2|13999.4|13997.4|13999.4|13997.4|13994.2|13992.2|27
1649845630000|2022-04-13 10:27:10|13999.2|13997.2|13997.9|13995.9|13999.5|13997.5|13996.9|13994.9|35
1649845640000|2022-04-13 10:27:20|13998.1|13996.1|13996.4|13994.4|13999|13997|13996.4|13994.4|14
1649845650000|2022-04-13 10:27:30|13996.1|13994.1|13999|13997|13999|13997|13996.1|13994.1|7
1649845660000|2022-04-13 10:27:40|13998.9|13996.9|14000.4|13998.4|14000.4|13998.4|13998|13996|17
1649845670000|2022-04-13 10:27:50|14000.5|13998.5|13999.7|13997.7|14001.9|13999.9|13999.4|13997.4|14
1649845680000|2022-04-13 10:28:00|13999.5|13997.5|13999.7|13997.7|14000|13998|13997.2|13995.2|16
1649845690000|2022-04-13 10:28:10|13999.9|13997.9|13999.9|13997.9|14001.1|13999.1|13998.5|13996.5|22
1649845700000|2022-04-13 10:28:20|14000|13998|14000.9|13998.9|14001.4|13999.4|13999.9|13997.9|8
1649845710000|2022-04-13 10:28:30|14001|13999|13998.2|13996.2|14001.2|13999.2|13998|13996|10
1649845720000|2022-04-13 10:28:40|13998.4|13996.4|13999.1|13997.1|13999.4|13997.4|13997.7|13995.7|4
1649845730000|2022-04-13 10:28:50|13999.4|13997.4|13999.2|13997.2|13999.6|13997.6|13998.6|13996.6|4
1649845740000|2022-04-13 10:29:00|13999.1|13997.1|13997.7|13995.7|13999.6|13997.6|13997.6|13995.6|9
1649845750000|2022-04-13 10:29:10|13998|13996|13996.2|13994.2|13998.1|13996.1|13996.2|13994.2|5
1649845760000|2022-04-13 10:29:20|13996.5|13994.5|13997.7|13995.7|13998|13996|13996.5|13994.5|8
1649845770000|2022-04-13 10:29:30|13997.9|13995.9|13998.4|13996.4|13999.5|13997.5|13997.9|13995.9|9
1649845780000|2022-04-13 10:29:40|13998.5|13996.5|13997.6|13995.6|13998.5|13996.5|13997.4|13995.4|6
1649845790000|2022-04-13 10:29:50|13998|13996|13995.9|13993.9|13998.1|13996.1|13995.4|13993.4|40
1649845800000|2022-04-13 10:30:00|13995.7|13993.7|13994.2|13992.2|13996|13994|13994.2|13992.2|15
1649845810000|2022-04-13 10:30:10|13994.4|13992.4|13995.9|13993.9|13995.9|13993.9|13993.7|13991.7|16
1649845820000|2022-04-13 10:30:20|13996.1|13994.1|13994.2|13992.2|13996.1|13994.1|13993.5|13991.5|57
1649845830000|2022-04-13 10:30:30|13994.4|13992.4|13996.9|13994.9|13997|13995|13994.2|13992.2|11
1649845840000|2022-04-13 10:30:40|13996.7|13994.7|13997.1|13995.1|13998|13996|13996.7|13994.7|8
1649845850000|2022-04-13 10:30:50|13997|13995|13997.1|13995.1|13997.1|13995.1|13996.4|13994.4|5
1649845860000|2022-04-13 10:31:00|13997|13995|14001.7|13999.7|14003.1|14001.1|13996.9|13994.9|31
1649845870000|2022-04-13 10:31:10|14002.2|14000.2|14000.2|13998.2|14002.2|14000.2|13999.9|13997.9|30
1649845880000|2022-04-13 10:31:20|14000.1|13998.1|14003.9|14001.9|14003.9|14001.9|13999.9|13997.9|28
1649845890000|2022-04-13 10:31:30|14004|14002|14003.2|14001.2|14004|14002|14002.5|14000.5|14
1649845900000|2022-04-13 10:31:40|14003.4|14001.4|14003|14001|14004|14002|14002.6|14000.6|9
1649845910000|2022-04-13 10:31:50|14003.1|14001.1|14002.6|14000.6|14003.4|14001.4|14002.6|14000.6|11
1649845920000|2022-04-13 10:32:00|14002.5|14000.5|14002.7|14000.7|14003|14001|14002.2|14000.2|7
1649845930000|2022-04-13 10:32:10|14002.9|14000.9|14003.1|14001.1|14003.2|14001.2|14001.7|13999.7|27
1649845940000|2022-04-13 10:32:20|14003.4|14001.4|14005.5|14003.5|14006.1|14004.1|14003|14001|48
1649845950000|2022-04-13 10:32:30|14005.4|14003.4|14005.5|14003.5|14006|14004|14003.7|14001.7|24
1649845960000|2022-04-13 10:32:40|14005.4|14003.4|14008.6|14006.6|14008.6|14006.6|14005.4|14003.4|38
1649845970000|2022-04-13 10:32:50|14008.5|14006.5|14007.7|14005.7|14008.5|14006.5|14007.2|14005.2|40
1649845980000|2022-04-13 10:33:00|14007.6|14005.6|14007.7|14005.7|14008|14006|14006.5|14004.5|13
1649845990000|2022-04-13 10:33:10|14008|14006|14007.2|14005.2|14008|14006|14006.9|14004.9|8
1649846000000|2022-04-13 10:33:20|14007.5|14005.5|14008.9|14006.9|14009.1|14007.1|14007.5|14005.5|22
1649846010000|2022-04-13 10:33:30|14009|14007|14008.9|14006.9|14009.7|14007.7|14008.2|14006.2|20
1649846020000|2022-04-13 10:33:40|14009|14007|14008.4|14006.4|14009.4|14007.4|14008.2|14006.2|10
1649846030000|2022-04-13 10:33:50|14008.5|14006.5|14008.2|14006.2|14008.9|14006.9|14007.4|14005.4|48
1649846040000|2022-04-13 10:34:00|14008.1|14006.1|14008.4|14006.4|14008.7|14006.7|14007.2|14005.2|14
1649846050000|2022-04-13 10:34:10|14008.6|14006.6|14009.6|14007.6|14009.6|14007.6|14008.5|14006.5|6
1649846060000|2022-04-13 10:34:20|14009.5|14007.5|14010|14008|14010|14008|14009.5|14007.5|2
1649846070000|2022-04-13 10:34:30|14010.4|14008.4|14011.7|14009.7|14011.9|14009.9|14010.4|14008.4|74
1649846080000|2022-04-13 10:34:40|14011.9|14009.9|14013.4|14011.4|14013.7|14011.7|14011.2|14009.2|52
1649846090000|2022-04-13 10:34:50|14013.5|14011.5|14014.1|14012.1|14014.5|14012.5|14012.9|14010.9|80
1649846100000|2022-04-13 10:35:00|14014.2|14012.2|14013.1|14011.1|14014.9|14012.9|14013.1|14011.1|15
1649846110000|2022-04-13 10:35:10|14012.9|14010.9|14013.1|14011.1|14013.2|14011.2|14012.1|14010.1|8
1649846120000|2022-04-13 10:35:20|14013|14011|14013.7|14011.7|14014.1|14012.1|14012.9|14010.9|13
1649846130000|2022-04-13 10:35:30|14013.9|14011.9|14012.1|14010.1|14014.4|14012.4|14012.1|14010.1|35
1649846140000|2022-04-13 10:35:40|14012.2|14010.2|14013.6|14011.6|14013.9|14011.9|14012.1|14010.1|15
1649846150000|2022-04-13 10:35:50|14013.7|14011.7|14013|14011|14013.7|14011.7|14011.9|14009.9|18
1649846160000|2022-04-13 10:36:00|14012.9|14010.9|14012.1|14010.1|14012.9|14010.9|14011.9|14009.9|13
1649846170000|2022-04-13 10:36:10|14012|14010|14011.6|14009.6|14012.9|14010.9|14011.6|14009.6|45
1649846180000|2022-04-13 10:36:20|14011.7|14009.7|14013|14011|14013|14011|14011.6|14009.6|10
1649846190000|2022-04-13 10:36:30|14013.6|14011.6|14014.9|14012.9|14014.9|14012.9|14013.6|14011.6|14
1649846200000|2022-04-13 10:36:40|14015|14013|14016.5|14014.5|14018|14016|14015|14013|72
1649846210000|2022-04-13 10:36:50|14016.6|14014.6|14015.7|14013.7|14017.4|14015.4|14015.6|14013.6|22
1649846220000|2022-04-13 10:37:00|14016|14014|14017.1|14015.1|14017.2|14015.2|14015.6|14013.6|16
1649846230000|2022-04-13 10:37:10|14016.9|14014.9|14018.6|14016.6|14019.4|14017.4|14016.9|14014.9|26
1649846240000|2022-04-13 10:37:20|14018.9|14016.9|14019.4|14017.4|14019.6|14017.6|14018|14016|34
1649846250000|2022-04-13 10:37:30|14019.5|14017.5|14018.1|14016.1|14019.7|14017.7|14018.1|14016.1|12
1649846260000|2022-04-13 10:37:40|14018|14016|14019|14017|14019.5|14017.5|14017.9|14015.9|9
1649846270000|2022-04-13 10:37:50|14019.1|14017.1|14018.9|14016.9|14019.1|14017.1|14018.2|14016.2|12
1649846280000|2022-04-13 10:38:00|14019|14017|14021.4|14019.4|14021.5|14019.5|14018.6|14016.6|20
1649846290000|2022-04-13 10:38:10|14021.5|14019.5|14020.6|14018.6|14021.5|14019.5|14019.6|14017.6|15
1649846300000|2022-04-13 10:38:20|14020.7|14018.7|14024.9|14022.9|14027.9|14025.9|14020.7|14018.7|315
1649846310000|2022-04-13 10:38:30|14024.6|14022.6|14026.7|14024.7|14026.7|14024.7|14024.1|14022.1|37
1649846320000|2022-04-13 10:38:40|14026.5|14024.5|14027.9|14025.9|14028.4|14026.4|14026.4|14024.4|28
1649846330000|2022-04-13 10:38:50|14027.6|14025.6|14025.9|14023.9|14028|14026|14025.6|14023.6|23
1649846340000|2022-04-13 10:39:00|14025.7|14023.7|14027|14025|14027|14025|14025.1|14023.1|32
1649846350000|2022-04-13 10:39:10|14026.9|14024.9|14027.5|14025.5|14027.9|14025.9|14026.9|14024.9|22
1649846360000|2022-04-13 10:39:20|14027.4|14025.4|14028.4|14026.4|14028.4|14026.4|14027.4|14025.4|10
1649846370000|2022-04-13 10:39:30|14028.6|14026.6|14030.4|14028.4|14030.4|14028.4|14027.9|14025.9|35
1649846380000|2022-04-13 10:39:40|14030.5|14028.5|14030.6|14028.6|14030.7|14028.7|14029.5|14027.5|29
1649846390000|2022-04-13 10:39:50|14030.5|14028.5|14029.6|14027.6|14032.2|14030.2|14029|14027|45
1649846400000|2022-04-13 10:40:00|14029.4|14027.4|14030.9|14028.9|14032.9|14030.9|14029.4|14027.4|46
1649846410000|2022-04-13 10:40:10|14030.7|14028.7|14029.6|14027.6|14030.9|14028.9|14028.4|14026.4|26
1649846420000|2022-04-13 10:40:20|14029.7|14027.7|14026.7|14024.7|14029.9|14027.9|14026.7|14024.7|25
1649846430000|2022-04-13 10:40:30|14027.1|14025.1|14025.9|14023.9|14028.1|14026.1|14025.6|14023.6|38
1649846440000|2022-04-13 10:40:40|14025.7|14023.7|14025.9|14023.9|14026.5|14024.5|14024.9|14022.9|23
1649846450000|2022-04-13 10:40:50|14025.5|14023.5|14024.7|14022.7|14025.5|14023.5|14024.5|14022.5|18
1649846460000|2022-04-13 10:41:00|14024.9|14022.9|14025.5|14023.5|14026.4|14024.4|14024.4|14022.4|25
1649846470000|2022-04-13 10:41:10|14025.6|14023.6|14025.9|14023.9|14027.2|14025.2|14025.2|14023.2|34
1649846480000|2022-04-13 10:41:20|14026|14024|14026.9|14024.9|14027|14025|14025.9|14023.9|10
1649846490000|2022-04-13 10:41:30|14026.6|14024.6|14028.5|14026.5|14029.6|14027.6|14026.6|14024.6|21
1649846500000|2022-04-13 10:41:40|14028.6|14026.6|14024.6|14022.6|14029.4|14027.4|14024.6|14022.6|32
1649846510000|2022-04-13 10:41:50|14024.5|14022.5|14024|14022|14025.1|14023.1|14023.9|14021.9|23
1649846520000|2022-04-13 10:42:00|14024.1|14022.1|14025.2|14023.2|14025.4|14023.4|14023.7|14021.7|10
1649846530000|2022-04-13 10:42:10|14025.1|14023.1|14023.4|14021.4|14025.4|14023.4|14023.4|14021.4|22
1649846540000|2022-04-13 10:42:20|14023.2|14021.2|14023.1|14021.1|14023.6|14021.6|14022.6|14020.6|19
1649846550000|2022-04-13 10:42:30|14023|14021|14021.9|14019.9|14023.1|14021.1|14021.7|14019.7|14
1649846560000|2022-04-13 10:42:40|14022|14020|14022.2|14020.2|14022.9|14020.9|14022|14020|10
1649846570000|2022-04-13 10:42:50|14022.1|14020.1|14024.5|14022.5|14024.5|14022.5|14022.1|14020.1|11
1649846580000|2022-04-13 10:43:00|14024.4|14022.4|14025.1|14023.1|14025.6|14023.6|14024.4|14022.4|12
1649846590000|2022-04-13 10:43:10|14025.2|14023.2|14026.4|14024.4|14026.4|14024.4|14025.1|14023.1|9
1649846600000|2022-04-13 10:43:20|14026.6|14024.6|14026.4|14024.4|14027.4|14025.4|14025.6|14023.6|22
1649846610000|2022-04-13 10:43:30|14026.5|14024.5|14025.6|14023.6|14026.5|14024.5|14025.5|14023.5|19
1649846620000|2022-04-13 10:43:40|14025.5|14023.5|14024.1|14022.1|14025.6|14023.6|14024.1|14022.1|6
1649846630000|2022-04-13 10:43:50|14023.6|14021.6|14024.4|14022.4|14024.9|14022.9|14023.2|14021.2|32
1649846640000|2022-04-13 10:44:00|14024.2|14022.2|14023.7|14021.7|14024.7|14022.7|14023.7|14021.7|3
1649846650000|2022-04-13 10:44:10|14024|14022|14024.9|14022.9|14025.5|14023.5|14023.5|14021.5|12
1649846660000|2022-04-13 10:44:20|14025.4|14023.4|14025.6|14023.6|14026.4|14024.4|14025.2|14023.2|7
1649846670000|2022-04-13 10:44:30|14025.7|14023.7|14026|14024|14026.2|14024.2|14024.6|14022.6|15
1649846680000|2022-04-13 10:44:40|14025.7|14023.7|14023.6|14021.6|14025.7|14023.7|14023.6|14021.6|22
1649846690000|2022-04-13 10:44:50|14023.7|14021.7|14024.9|14022.9|14025.1|14023.1|14023.6|14021.6|6
1649846700000|2022-04-13 10:45:00|14024.7|14022.7|14025.7|14023.7|14027.2|14025.2|14023.5|14021.5|43
1649846710000|2022-04-13 10:45:10|14025.6|14023.6|14026.7|14024.7|14027.4|14025.4|14025.6|14023.6|4
1649846720000|2022-04-13 10:45:20|14026.9|14024.9|14025.9|14023.9|14026.9|14024.9|14025.6|14023.6|3
1649846730000|2022-04-13 10:45:30|14025.7|14023.7|14024.9|14022.9|14026|14024|14024.9|14022.9|1
1649846740000|2022-04-13 10:45:40|14024.7|14022.7|14027.1|14025.1|14027.4|14025.4|14024.7|14022.7|9
1649846750000|2022-04-13 10:45:50|14027.2|14025.2|14028.6|14026.6|14028.6|14026.6|14026.5|14024.5|21
1649846760000|2022-04-13 10:46:00|14028.7|14026.7|14030.2|14028.2|14030.9|14028.9|14028.2|14026.2|69
1649846770000|2022-04-13 10:46:10|14030.4|14028.4|14033.1|14031.1|14034.1|14032.1|14029.9|14027.9|95
1649846780000|2022-04-13 10:46:20|14033|14031|14034.1|14032.1|14035|14033|14032.7|14030.7|58
1649846790000|2022-04-13 10:46:30|14033.9|14031.9|14034.5|14032.5|14034.6|14032.6|14033.9|14031.9|23
1649846800000|2022-04-13 10:46:40|14034.6|14032.6|14033.1|14031.1|14034.6|14032.6|14033.1|14031.1|32
1649846810000|2022-04-13 10:46:50|14033|14031|14032.4|14030.4|14033.1|14031.1|14031.5|14029.5|36
1649846820000|2022-04-13 10:47:00|14032.2|14030.2|14030.6|14028.6|14032.5|14030.5|14030.5|14028.5|21
1649846830000|2022-04-13 10:47:10|14030.4|14028.4|14029|14027|14030.7|14028.7|14028.5|14026.5|12
1649846840000|2022-04-13 10:47:20|14029.1|14027.1|14031.1|14029.1|14031.1|14029.1|14028|14026|41
1649846850000|2022-04-13 10:47:30|14031.2|14029.2|14025.6|14023.6|14031.2|14029.2|14024.7|14022.7|67
1649846860000|2022-04-13 10:47:40|14025.5|14023.5|14026.4|14024.4|14026.6|14024.6|14023.7|14021.7|77
1649846870000|2022-04-13 10:47:50|14026.2|14024.2|14026.4|14024.4|14027.2|14025.2|14025.7|14023.7|21
1649846880000|2022-04-13 10:48:00|14026.7|14024.7|14022.2|14020.2|14027|14025|14022.2|14020.2|52
1649846890000|2022-04-13 10:48:10|14022.4|14020.4|14023.1|14021.1|14023.9|14021.9|14021.1|14019.1|68
1649846900000|2022-04-13 10:48:20|14023|14021|14023.9|14021.9|14025|14023|14022.9|14020.9|30
1649846910000|2022-04-13 10:48:30|14024|14022|14023.5|14021.5|14024.5|14022.5|14020.5|14018.5|33
1649846920000|2022-04-13 10:48:40|14023.6|14021.6|14025.4|14023.4|14025.4|14023.4|14022.4|14020.4|52
1649846930000|2022-04-13 10:48:50|14025.5|14023.5|14023.5|14021.5|14025.5|14023.5|14023.1|14021.1|23
1649846940000|2022-04-13 10:49:00|14024.2|14022.2|14025|14023|14025|14023|14022.4|14020.4|28
1649846950000|2022-04-13 10:49:10|14025.4|14023.4|14025.6|14023.6|14026.9|14024.9|14024.9|14022.9|22
1649846960000|2022-04-13 10:49:20|14025.5|14023.5|14027.4|14025.4|14027.7|14025.7|14025.5|14023.5|20
1649846970000|2022-04-13 10:49:30|14027.5|14025.5|14025.6|14023.6|14027.6|14025.6|14025.6|14023.6|9
1649846980000|2022-04-13 10:49:40|14026|14024|14025.9|14023.9|14027|14025|14025.6|14023.6|10
1649846990000|2022-04-13 10:49:50|14025.7|14023.7|14024.9|14022.9|14026.2|14024.2|14024.1|14022.1|26
1649847000000|2022-04-13 10:50:00|14025.9|14023.9|14026.5|14024.5|14026.5|14024.5|14025.1|14023.1|13
1649847010000|2022-04-13 10:50:10|14027.4|14025.4|14026.6|14024.6|14028|14026|14026.5|14024.5|21
1649847020000|2022-04-13 10:50:20|14026.5|14024.5|14026.9|14024.9|14026.9|14024.9|14025.6|14023.6|22
1649847030000|2022-04-13 10:50:30|14027|14025|14027.9|14025.9|14028.4|14026.4|14026.9|14024.9|17
1649847040000|2022-04-13 10:50:40|14028|14026|14027.6|14025.6|14028.2|14026.2|14027.4|14025.4|4
1649847050000|2022-04-13 10:50:50|14027.9|14025.9|14028.6|14026.6|14029.4|14027.4|14027.9|14025.9|12
1649847060000|2022-04-13 10:51:00|14028.7|14026.7|14028.6|14026.6|14028.9|14026.9|14028.1|14026.1|15
1649847070000|2022-04-13 10:51:10|14028.5|14026.5|14029.6|14027.6|14030.7|14028.7|14027.9|14025.9|31
1649847080000|2022-04-13 10:51:20|14029.1|14027.1|14026.6|14024.6|14029.6|14027.6|14025.7|14023.7|36
1649847090000|2022-04-13 10:51:30|14026.7|14024.7|14027.1|14025.1|14027.5|14025.5|14026.2|14024.2|4
1649847100000|2022-04-13 10:51:40|14027.2|14025.2|14028.5|14026.5|14028.5|14026.5|14026.1|14024.1|12
1649847110000|2022-04-13 10:51:50|14028.6|14026.6|14030.4|14028.4|14030.9|14028.9|14028|14026|35
1649847120000|2022-04-13 10:52:00|14030.2|14028.2|14031.4|14029.4|14031.5|14029.5|14028.4|14026.4|22
1649847130000|2022-04-13 10:52:10|14031.5|14029.5|14033.1|14031.1|14033.1|14031.1|14030.9|14028.9|30
1649847140000|2022-04-13 10:52:20|14033.2|14031.2|14035.1|14033.1|14036.2|14034.2|14033.1|14031.1|81
1649847150000|2022-04-13 10:52:30|14034.9|14032.9|14034.6|14032.6|14035.4|14033.4|14034.1|14032.1|34
1649847160000|2022-04-13 10:52:40|14034.7|14032.7|14038.6|14036.6|14040|14038|14034.6|14032.6|115
1649847170000|2022-04-13 10:52:50|14038.7|14036.7|14039|14037|14039|14037|14037.7|14035.7|21
1649847180000|2022-04-13 10:53:00|14038.9|14036.9|14042.2|14040.2|14043.1|14041.1|14038.9|14036.9|74
1649847190000|2022-04-13 10:53:10|14042.4|14040.4|14040.1|14038.1|14043.6|14041.6|14039.6|14037.6|89
1649847200000|2022-04-13 10:53:20|14040|14038|14039.1|14037.1|14040|14038|14038.1|14036.1|28
1649847210000|2022-04-13 10:53:30|14039.2|14037.2|14042.6|14040.6|14042.6|14040.6|14038.6|14036.6|38
1649847220000|2022-04-13 10:53:40|14042.7|14040.7|14042.2|14040.2|14043.6|14041.6|14042.1|14040.1|23
1649847230000|2022-04-13 10:53:50|14042.4|14040.4|14041.1|14039.1|14042.4|14040.4|14039.6|14037.6|16
1649847240000|2022-04-13 10:54:00|14041|14039|14039.5|14037.5|14041|14039|14039.1|14037.1|19
1649847250000|2022-04-13 10:54:10|14039.6|14037.6|14041.1|14039.1|14041.9|14039.9|14039.6|14037.6|16
1649847260000|2022-04-13 10:54:20|14040.9|14038.9|14039.2|14037.2|14040.9|14038.9|14038.9|14036.9|16
1649847270000|2022-04-13 10:54:30|14039.4|14037.4|14037.9|14035.9|14040.4|14038.4|14037.9|14035.9|36
1649847280000|2022-04-13 10:54:40|14038|14036|14039.2|14037.2|14039.7|14037.7|14037.9|14035.9|9
1649847290000|2022-04-13 10:54:50|14039.4|14037.4|14038.5|14036.5|14040.4|14038.4|14038.5|14036.5|16
1649847300000|2022-04-13 10:55:00|14038.6|14036.6|14040.4|14038.4|14040.6|14038.6|14038.6|14036.6|11
1649847310000|2022-04-13 10:55:10|14040.5|14038.5|14040.4|14038.4|14040.5|14038.5|14039.6|14037.6|7
1649847320000|2022-04-13 10:55:20|14040.1|14038.1|14040.4|14038.4|14040.4|14038.4|14039.1|14037.1|11
1649847330000|2022-04-13 10:55:30|14040.5|14038.5|14039|14037|14040.7|14038.7|14038.9|14036.9|10
1649847340000|2022-04-13 10:55:40|14038.9|14036.9|14039.9|14037.9|14040.1|14038.1|14038.4|14036.4|20
1649847350000|2022-04-13 10:55:50|14039.7|14037.7|14040.5|14038.5|14043|14041|14039.1|14037.1|34
1649847360000|2022-04-13 10:56:00|14040.4|14038.4|14040.9|14038.9|14041.6|14039.6|14040|14038|14
1649847370000|2022-04-13 10:56:10|14040.1|14038.1|14043.2|14041.2|14043.4|14041.4|14040.1|14038.1|17
1649847380000|2022-04-13 10:56:20|14043.4|14041.4|14043|14041|14044.6|14042.6|14042.9|14040.9|26
1649847390000|2022-04-13 10:56:30|14042.9|14040.9|14041.9|14039.9|14043.9|14041.9|14041.2|14039.2|15
1649847400000|2022-04-13 10:56:40|14042.1|14040.1|14042.9|14040.9|14043.1|14041.1|14042|14040|12
1649847410000|2022-04-13 10:56:50|14042.7|14040.7|14042.2|14040.2|14042.9|14040.9|14042.2|14040.2|10
1649847420000|2022-04-13 10:57:00|14042.1|14040.1|14043.9|14041.9|14043.9|14041.9|14041.6|14039.6|30
1649847430000|2022-04-13 10:57:10|14043.7|14041.7|14044.1|14042.1|14044.2|14042.2|14042.9|14040.9|18
1649847440000|2022-04-13 10:57:20|14044|14042|14042.1|14040.1|14044|14042|14042.1|14040.1|13
1649847450000|2022-04-13 10:57:30|14042.9|14040.9|14045.1|14043.1|14045.9|14043.9|14042.9|14040.9|43
1649847460000|2022-04-13 10:57:40|14045.2|14043.2|14045|14043|14045.2|14043.2|14044.4|14042.4|14
1649847470000|2022-04-13 10:57:50|14044.9|14042.9|14045.4|14043.4|14045.5|14043.5|14044.6|14042.6|6
1649847480000|2022-04-13 10:58:00|14045.2|14043.2|14044.9|14042.9|14045.4|14043.4|14044.5|14042.5|12
1649847490000|2022-04-13 10:58:10|14045|14043|14043.7|14041.7|14045.5|14043.5|14043.7|14041.7|21
1649847500000|2022-04-13 10:58:20|14043.6|14041.6|14044.5|14042.5|14044.9|14042.9|14042.9|14040.9|36
1649847510000|2022-04-13 10:58:30|14044.4|14042.4|14045|14043|14045.2|14043.2|14044.2|14042.2|21
1649847520000|2022-04-13 10:58:40|14045.6|14043.6|14045.4|14043.4|14045.7|14043.7|14044.6|14042.6|20
1649847530000|2022-04-13 10:58:50|14045.2|14043.2|14043.1|14041.1|14045.5|14043.5|14043|14041|17
1649847540000|2022-04-13 10:59:00|14043.2|14041.2|14043.4|14041.4|14044.6|14042.6|14042.9|14040.9|14
1649847550000|2022-04-13 10:59:10|14043.6|14041.6|14044|14042|14044.1|14042.1|14043|14041|12
1649847560000|2022-04-13 10:59:20|14043.7|14041.7|14042.7|14040.7|14044.1|14042.1|14042.5|14040.5|15
1649847570000|2022-04-13 10:59:30|14042.6|14040.6|14041.9|14039.9|14043.5|14041.5|14041.4|14039.4|26
1649847580000|2022-04-13 10:59:40|14041.7|14039.7|14042.9|14040.9|14043.7|14041.7|14041.4|14039.4|14
1649847590000|2022-04-13 10:59:50|14042.1|14040.1|14041.6|14039.6|14042.1|14040.1|14040.7|14038.7|29
1649847600000|2022-04-13 11:00:00|14042.6|14040.6|14042.9|14040.9|14045.9|14043.9|14042.1|14040.1|124
1649847610000|2022-04-13 11:00:10|14042.6|14040.6|14042.5|14040.5|14044.4|14042.4|14042.5|14040.5|13
1649847620000|2022-04-13 11:00:20|14042.6|14040.6|14040.5|14038.5|14043.1|14041.1|14040.5|14038.5|18
1649847630000|2022-04-13 11:00:30|14040.4|14038.4|14040|14038|14040.4|14038.4|14037.1|14035.1|57
1649847640000|2022-04-13 11:00:40|14039.9|14037.9|14041.1|14039.1|14041.1|14039.1|14039.9|14037.9|12
1649847650000|2022-04-13 11:00:50|14041|14039|14040.7|14038.7|14041.1|14039.1|14039.5|14037.5|22
1649847660000|2022-04-13 11:01:00|14041|14039|14042.1|14040.1|14043.6|14041.6|14040.4|14038.4|33
1649847670000|2022-04-13 11:01:10|14042.2|14040.2|14041.7|14039.7|14042.2|14040.2|14040.9|14038.9|13
1649847680000|2022-04-13 11:01:20|14041.9|14039.9|14041.1|14039.1|14042.9|14040.9|14040.6|14038.6|25
1649847690000|2022-04-13 11:01:30|14041.2|14039.2|14041.4|14039.4|14042.4|14040.4|14041.1|14039.1|4
1649847700000|2022-04-13 11:01:40|14041.2|14039.2|14041.6|14039.6|14043.1|14041.1|14040.7|14038.7|15
1649847710000|2022-04-13 11:01:50|14041.5|14039.5|14041.4|14039.4|14041.7|14039.7|14040.7|14038.7|4
1649847720000|2022-04-13 11:02:00|14041.6|14039.6|14043.1|14041.1|14043.4|14041.4|14041.5|14039.5|16
1649847730000|2022-04-13 11:02:10|14043.2|14041.2|14042.4|14040.4|14043.2|14041.2|14042.1|14040.1|7
1649847740000|2022-04-13 11:02:20|14042.2|14040.2|14044.7|14042.7|14044.7|14042.7|14042.2|14040.2|25
1649847750000|2022-04-13 11:02:30|14044.9|14042.9|14044.6|14042.6|14045.6|14043.6|14044.1|14042.1|12
1649847760000|2022-04-13 11:02:40|14044.7|14042.7|14043.6|14041.6|14044.7|14042.7|14043|14041|11
1649847770000|2022-04-13 11:02:50|14043.7|14041.7|14044.2|14042.2|14044.4|14042.4|14042.4|14040.4|25
1649847780000|2022-04-13 11:03:00|14044.4|14042.4|14044.9|14042.9|14044.9|14042.9|14043.9|14041.9|17
1649847790000|2022-04-13 11:03:10|14044.7|14042.7|14043.7|14041.7|14044.7|14042.7|14043.4|14041.4|14
1649847800000|2022-04-13 11:03:20|14043.9|14041.9|14046.1|14044.1|14046.1|14044.1|14043.9|14041.9|34
1649847810000|2022-04-13 11:03:30|14046.2|14044.2|14046.7|14044.7|14049.6|14047.6|14045.5|14043.5|115
1649847820000|2022-04-13 11:03:40|14046.9|14044.9|14046.6|14044.6|14047.4|14045.4|14045.6|14043.6|13
1649847830000|2022-04-13 11:03:50|14046.4|14044.4|14049|14047|14049|14047|14046.2|14044.2|41
1649847840000|2022-04-13 11:04:00|14049.2|14047.2|14049.5|14047.5|14049.7|14047.7|14048.5|14046.5|30
1649847850000|2022-04-13 11:04:10|14050|14048|14047.2|14045.2|14050.2|14048.2|14046.7|14044.7|35
1649847860000|2022-04-13 11:04:20|14047.1|14045.1|14047.4|14045.4|14049|14047|14046.9|14044.9|25
1649847870000|2022-04-13 11:04:30|14048.2|14046.2|14048.9|14046.9|14048.9|14046.9|14048.2|14046.2|9
1649847880000|2022-04-13 11:04:40|14048.7|14046.7|14050.6|14048.6|14051.7|14049.7|14048|14046|51
1649847890000|2022-04-13 11:04:50|14050.9|14048.9|14049.4|14047.4|14051.1|14049.1|14049.4|14047.4|41
1649847900000|2022-04-13 11:05:00|14049.5|14047.5|14050.9|14048.9|14050.9|14048.9|14049.5|14047.5|9
1649847910000|2022-04-13 11:05:10|14051.6|14049.6|14050.6|14048.6|14051.7|14049.7|14050.2|14048.2|21
1649847920000|2022-04-13 11:05:20|14050.5|14048.5|14049.6|14047.6|14050.6|14048.6|14049.1|14047.1|23
1649847930000|2022-04-13 11:05:30|14049.7|14047.7|14051.4|14049.4|14051.7|14049.7|14048.7|14046.7|49
1649847940000|2022-04-13 11:05:40|14051.7|14049.7|14053.1|14051.1|14053.4|14051.4|14051.7|14049.7|31
1649847950000|2022-04-13 11:05:50|14052.9|14050.9|14053.2|14051.2|14053.5|14051.5|14052.7|14050.7|13
1649847960000|2022-04-13 11:06:00|14052.9|14050.9|14053.1|14051.1|14053.4|14051.4|14051.9|14049.9|21
1649847970000|2022-04-13 11:06:10|14052.9|14050.9|14054.2|14052.2|14054.9|14052.9|14051.1|14049.1|48
1649847980000|2022-04-13 11:06:20|14054.4|14052.4|14058.4|14056.4|14058.5|14056.5|14054.1|14052.1|74
1649847990000|2022-04-13 11:06:30|14058.2|14056.2|14059.4|14057.4|14059.4|14057.4|14056.6|14054.6|50
1649848000000|2022-04-13 11:06:40|14059.5|14057.5|14060.1|14058.1|14060.2|14058.2|14059.1|14057.1|27
1649848010000|2022-04-13 11:06:50|14060.2|14058.2|14055.6|14053.6|14061.2|14059.2|14055.6|14053.6|66
1649848020000|2022-04-13 11:07:00|14055.7|14053.7|14058.6|14056.6|14058.9|14056.9|14055.7|14053.7|24
1649848030000|2022-04-13 11:07:10|14058.5|14056.5|14056.4|14054.4|14058.6|14056.6|14056.2|14054.2|32
1649848040000|2022-04-13 11:07:20|14056.1|14054.1|14055.9|14053.9|14056.6|14054.6|14055.6|14053.6|34
1649848050000|2022-04-13 11:07:30|14056|14054|14056.1|14054.1|14056.9|14054.9|14055.9|14053.9|29
1649848060000|2022-04-13 11:07:40|14056.2|14054.2|14056.4|14054.4|14056.6|14054.6|14055.7|14053.7|9
1649848070000|2022-04-13 11:07:50|14056.5|14054.5|14056.7|14054.7|14057.5|14055.5|14056.5|14054.5|12
1649848080000|2022-04-13 11:08:00|14056.9|14054.9|14056.1|14054.1|14056.9|14054.9|14055.1|14053.1|14
1649848090000|2022-04-13 11:08:10|14055.9|14053.9|14055.4|14053.4|14056.1|14054.1|14055.4|14053.4|15
1649848100000|2022-04-13 11:08:20|14055.2|14053.2|14056.9|14054.9|14057.1|14055.1|14055|14053|12
1649848110000|2022-04-13 11:08:30|14057|14055|14057.9|14055.9|14058.1|14056.1|14056.7|14054.7|21
1649848120000|2022-04-13 11:08:40|14058|14056|14057.9|14055.9|14058|14056|14057.5|14055.5|5
1649848130000|2022-04-13 11:08:50|14057.7|14055.7|14059.1|14057.1|14059.2|14057.2|14056.7|14054.7|27
1649848140000|2022-04-13 11:09:00|14059|14057|14057.9|14055.9|14059.2|14057.2|14056.6|14054.6|29
1649848150000|2022-04-13 11:09:10|14058.1|14056.1|14057.2|14055.2|14058.6|14056.6|14057.1|14055.1|9
1649848160000|2022-04-13 11:09:20|14057.4|14055.4|14053.6|14051.6|14057.4|14055.4|14051.5|14049.5|93
1649848170000|2022-04-13 11:09:30|14053.4|14051.4|14052.1|14050.1|14054.1|14052.1|14051.5|14049.5|54
1649848180000|2022-04-13 11:09:40|14052.2|14050.2|14052.1|14050.1|14053|14051|14051.5|14049.5|52
1649848190000|2022-04-13 11:09:50|14053.1|14051.1|14052.6|14050.6|14053.4|14051.4|14052.6|14050.6|16
1649848200000|2022-04-13 11:10:00|14052.7|14050.7|14055.9|14053.9|14057.6|14055.6|14052.6|14050.6|45
1649848210000|2022-04-13 11:10:10|14055.1|14053.1|14057.4|14055.4|14057.4|14055.4|14054.5|14052.5|93
1649848220000|2022-04-13 11:10:20|14057.2|14055.2|14054.2|14052.2|14057.2|14055.2|14053.5|14051.5|29
1649848230000|2022-04-13 11:10:30|14054.1|14052.1|14050.6|14048.6|14054.1|14052.1|14049.4|14047.4|51
1649848240000|2022-04-13 11:10:40|14050.5|14048.5|14051.5|14049.5|14052.4|14050.4|14049.7|14047.7|22
1649848250000|2022-04-13 11:10:50|14051.6|14049.6|14051.4|14049.4|14052.4|14050.4|14051|14049|21
1649848260000|2022-04-13 11:11:00|14051.5|14049.5|14052|14050|14052.2|14050.2|14050.6|14048.6|27
1649848270000|2022-04-13 11:11:10|14052.5|14050.5|14051.6|14049.6|14052.7|14050.7|14051.4|14049.4|14
1649848280000|2022-04-13 11:11:20|14051.7|14049.7|14051.9|14049.9|14052.4|14050.4|14051.6|14049.6|4
1649848290000|2022-04-13 11:11:30|14052|14050|14054.1|14052.1|14054.6|14052.6|14051.9|14049.9|18
1649848300000|2022-04-13 11:11:40|14054|14052|14053.6|14051.6|14054.1|14052.1|14052.7|14050.7|19
1649848310000|2022-04-13 11:11:50|14053.7|14051.7|14053.9|14051.9|14054.4|14052.4|14052.9|14050.9|8
1649848320000|2022-04-13 11:12:00|14053.7|14051.7|14054.1|14052.1|14055.2|14053.2|14053.7|14051.7|15
1649848330000|2022-04-13 11:12:10|14054.2|14052.2|14054.4|14052.4|14056|14054|14054.1|14052.1|28
1649848340000|2022-04-13 11:12:20|14054.2|14052.2|14052.7|14050.7|14054.9|14052.9|14052.2|14050.2|26
1649848350000|2022-04-13 11:12:30|14052.9|14050.9|14052.7|14050.7|14053.2|14051.2|14052.5|14050.5|1
1649848360000|2022-04-13 11:12:40|14052.6|14050.6|14052.7|14050.7|14053.4|14051.4|14052.6|14050.6|8
1649848370000|2022-04-13 11:12:50|14052.9|14050.9|14052.9|14050.9|14053.5|14051.5|14052.5|14050.5|13
1649848380000|2022-04-13 11:13:00|14052.7|14050.7|14051.6|14049.6|14052.9|14050.9|14051.4|14049.4|20
1649848390000|2022-04-13 11:13:10|14051.5|14049.5|14054.5|14052.5|14055.5|14053.5|14051|14049|37
1649848400000|2022-04-13 11:13:20|14054.4|14052.4|14054|14052|14054.9|14052.9|14053.9|14051.9|15
1649848410000|2022-04-13 11:13:30|14054.1|14052.1|14053.7|14051.7|14054.4|14052.4|14053.7|14051.7|8
1649848420000|2022-04-13 11:13:40|14053.6|14051.6|14056.9|14054.9|14056.9|14054.9|14052.7|14050.7|24
1649848430000|2022-04-13 11:13:50|14057|14055|14055.7|14053.7|14057.9|14055.9|14055.2|14053.2|29
1649848440000|2022-04-13 11:14:00|14055.6|14053.6|14057.9|14055.9|14057.9|14055.9|14055.5|14053.5|9
1649848450000|2022-04-13 11:14:10|14058|14056|14057.9|14055.9|14059.1|14057.1|14057.4|14055.4|30
1649848460000|2022-04-13 11:14:20|14058|14056|14057.5|14055.5|14058.5|14056.5|14057.2|14055.2|13
1649848470000|2022-04-13 11:14:30|14057.6|14055.6|14057.7|14055.7|14057.9|14055.9|14057.4|14055.4|19
1649848480000|2022-04-13 11:14:40|14057.4|14055.4|14058.2|14056.2|14059.4|14057.4|14057.4|14055.4|44
1649848490000|2022-04-13 11:14:50|14058.4|14056.4|14060.6|14058.6|14060.6|14058.6|14058.4|14056.4|45
1649848500000|2022-04-13 11:15:00|14060.5|14058.5|14061.2|14059.2|14062.4|14060.4|14059.9|14057.9|62
1649848510000|2022-04-13 11:15:10|14061.5|14059.5|14060.5|14058.5|14061.5|14059.5|14059.9|14057.9|26
1649848520000|2022-04-13 11:15:20|14060.4|14058.4|14060|14058|14060.7|14058.7|14059.2|14057.2|23
1649848530000|2022-04-13 11:15:30|14059.9|14057.9|14059.7|14057.7|14059.9|14057.9|14058.5|14056.5|21
1649848540000|2022-04-13 11:15:40|14059.9|14057.9|14059|14057|14060.2|14058.2|14058.6|14056.6|14
1649848550000|2022-04-13 11:15:50|14058.9|14056.9|14060.1|14058.1|14060.5|14058.5|14058.7|14056.7|11
1649848560000|2022-04-13 11:16:00|14060|14058|14055.4|14053.4|14062|14060|14054.1|14052.1|204
1649848570000|2022-04-13 11:16:10|14055.5|14053.5|14058.9|14056.9|14059.2|14057.2|14055.5|14053.5|40
1649848580000|2022-04-13 11:16:20|14059|14057|14058.6|14056.6|14059.2|14057.2|14058.6|14056.6|12
1649848590000|2022-04-13 11:16:30|14058.7|14056.7|14057.6|14055.6|14058.7|14056.7|14057.5|14055.5|6
1649848600000|2022-04-13 11:16:40|14057.7|14055.7|14055.6|14053.6|14058.4|14056.4|14055.1|14053.1|31
1649848610000|2022-04-13 11:16:50|14055.7|14053.7|14055.7|14053.7|14056.5|14054.5|14054.9|14052.9|29
1649848620000|2022-04-13 11:17:00|14055.6|14053.6|14054.1|14052.1|14056|14054|14054.1|14052.1|20
1649848630000|2022-04-13 11:17:10|14054.4|14052.4|14053.9|14051.9|14055|14053|14053.5|14051.5|21
1649848640000|2022-04-13 11:17:20|14054|14052|14052.5|14050.5|14055.1|14053.1|14052.5|14050.5|27
1649848650000|2022-04-13 11:17:30|14052.4|14050.4|14052|14050|14053.4|14051.4|14050.9|14048.9|23
1649848660000|2022-04-13 11:17:40|14052.1|14050.1|14051.2|14049.2|14052.1|14050.1|14050.6|14048.6|19
1649848670000|2022-04-13 11:17:50|14051.1|14049.1|14050.9|14048.9|14051.2|14049.2|14050.4|14048.4|8
1649848680000|2022-04-13 11:18:00|14052.4|14050.4|14052.6|14050.6|14054.5|14052.5|14051.9|14049.9|33
1649848690000|2022-04-13 11:18:10|14052.7|14050.7|14052.6|14050.6|14053.6|14051.6|14052.1|14050.1|1
1649848700000|2022-04-13 11:18:20|14052.1|14050.1|14049.9|14047.9|14052.1|14050.1|14049.7|14047.7|33
1649848710000|2022-04-13 11:18:30|14050.1|14048.1|14051.1|14049.1|14051.1|14049.1|14049.7|14047.7|13
1649848720000|2022-04-13 11:18:40|14051|14049|14050.1|14048.1|14051|14049|14049.9|14047.9|10
1649848730000|2022-04-13 11:18:50|14050.2|14048.2|14052.1|14050.1|14053|14051|14050|14048|45
1649848740000|2022-04-13 11:19:00|14052.4|14050.4|14051.9|14049.9|14052.4|14050.4|14051|14049|30
1649848750000|2022-04-13 11:19:10|14051.7|14049.7|14053.4|14051.4|14054.5|14052.5|14051.7|14049.7|17
1649848760000|2022-04-13 11:19:20|14053.2|14051.2|14053.4|14051.4|14053.5|14051.5|14052.1|14050.1|19
1649848770000|2022-04-13 11:19:30|14052.9|14050.9|14053.5|14051.5|14053.6|14051.6|14052.1|14050.1|8
1649848780000|2022-04-13 11:19:40|14053.4|14051.4|14053.9|14051.9|14054|14052|14052.7|14050.7|24
1649848790000|2022-04-13 11:19:50|14054.1|14052.1|14054.4|14052.4|14055.4|14053.4|14054|14052|16
1649848800000|2022-04-13 11:20:00|14054.9|14052.9|14053.9|14051.9|14054.9|14052.9|14053.9|14051.9|10
1649848810000|2022-04-13 11:20:10|14054|14052|14054|14052|14054.4|14052.4|14053.5|14051.5|5
1649848820000|2022-04-13 11:20:20|14054.1|14052.1|14053.5|14051.5|14054.1|14052.1|14053.1|14051.1|4
1649848830000|2022-04-13 11:20:30|14053.4|14051.4|14053.4|14051.4|14053.6|14051.6|14052.5|14050.5|10
1649848840000|2022-04-13 11:20:40|14053.2|14051.2|14051.9|14049.9|14053.2|14051.2|14051.9|14049.9|4
1649848850000|2022-04-13 11:20:50|14051.7|14049.7|14051.5|14049.5|14052|14050|14050.7|14048.7|16
1649848860000|2022-04-13 11:21:00|14051.4|14049.4|14051.2|14049.2|14052.6|14050.6|14051|14049|26
1649848870000|2022-04-13 11:21:10|14051.4|14049.4|14051.9|14049.9|14053|14051|14050.5|14048.5|19
1649848880000|2022-04-13 11:21:20|14052|14050|14050.5|14048.5|14052|14050|14050.5|14048.5|13
1649848890000|2022-04-13 11:21:30|14050.7|14048.7|14053.6|14051.6|14053.9|14051.9|14050.6|14048.6|14
1649848900000|2022-04-13 11:21:40|14053.7|14051.7|14054.5|14052.5|14054.9|14052.9|14053.4|14051.4|12
1649848910000|2022-04-13 11:21:50|14054.4|14052.4|14052.4|14050.4|14054.7|14052.7|14051.5|14049.5|32
1649848920000|2022-04-13 11:22:00|14052.5|14050.5|14052.9|14050.9|14053.1|14051.1|14052|14050|9
1649848930000|2022-04-13 11:22:10|14053.1|14051.1|14053.1|14051.1|14053.6|14051.6|14052|14050|18
1649848940000|2022-04-13 11:22:20|14053|14051|14051.6|14049.6|14053.1|14051.1|14049.4|14047.4|124
1649848950000|2022-04-13 11:22:30|14051.5|14049.5|14050.2|14048.2|14051.5|14049.5|14049.9|14047.9|7
1649848960000|2022-04-13 11:22:40|14050.4|14048.4|14056.1|14054.1|14058|14056|14050.1|14048.1|83
1649848970000|2022-04-13 11:22:50|14056|14054|14056|14054|14056.4|14054.4|14054.9|14052.9|10
1649848980000|2022-04-13 11:23:00|14056.1|14054.1|14053.9|14051.9|14056.7|14054.7|14053.4|14051.4|14
1649848990000|2022-04-13 11:23:10|14054.1|14052.1|14053.5|14051.5|14054.9|14052.9|14052.9|14050.9|12
1649849000000|2022-04-13 11:23:20|14053.4|14051.4|14053.4|14051.4|14053.7|14051.7|14052.7|14050.7|10
1649849010000|2022-04-13 11:23:30|14052.4|14050.4|14051.9|14049.9|14052.4|14050.4|14051.2|14049.2|10
1649849020000|2022-04-13 11:23:40|14051.7|14049.7|14049.4|14047.4|14051.9|14049.9|14049.2|14047.2|35
1649849030000|2022-04-13 11:23:50|14049.5|14047.5|14048.6|14046.6|14050|14048|14048.5|14046.5|47
1649849040000|2022-04-13 11:24:00|14048.4|14046.4|14050.1|14048.1|14050.6|14048.6|14048.1|14046.1|29
1649849050000|2022-04-13 11:24:10|14050.2|14048.2|14047.5|14045.5|14050.2|14048.2|14047.5|14045.5|28
1649849060000|2022-04-13 11:24:20|14047.4|14045.4|14045.7|14043.7|14047.9|14045.9|14045.7|14043.7|65
1649849070000|2022-04-13 11:24:30|14045.9|14043.9|14044.7|14042.7|14046.4|14044.4|14044.1|14042.1|55
1649849080000|2022-04-13 11:24:40|14044.6|14042.6|14042.9|14040.9|14044.6|14042.6|14042.6|14040.6|76
1649849090000|2022-04-13 11:24:50|14042.7|14040.7|14041.7|14039.7|14043|14041|14041.6|14039.6|42
1649849100000|2022-04-13 11:25:00|14042|14040|14038.2|14036.2|14043.1|14041.1|14038.1|14036.1|104
1649849110000|2022-04-13 11:25:10|14038.4|14036.4|14035.5|14033.5|14038.5|14036.5|14035.5|14033.5|85
1649849120000|2022-04-13 11:25:20|14035.6|14033.6|14036.6|14034.6|14036.7|14034.7|14035.6|14033.6|38
1649849130000|2022-04-13 11:25:30|14036.5|14034.5|14037.2|14035.2|14037.9|14035.9|14035.7|14033.7|39
1649849140000|2022-04-13 11:25:40|14037.4|14035.4|14037.1|14035.1|14038.1|14036.1|14037.1|14035.1|10
1649849150000|2022-04-13 11:25:50|14037.2|14035.2|14036.9|14034.9|14037.6|14035.6|14035.6|14033.6|19
1649849160000|2022-04-13 11:26:00|14037.4|14035.4|14037.5|14035.5|14038.9|14036.9|14035.6|14033.6|49
1649849170000|2022-04-13 11:26:10|14037.6|14035.6|14037|14035|14038.4|14036.4|14037|14035|17
1649849180000|2022-04-13 11:26:20|14036.9|14034.9|14037.9|14035.9|14038.6|14036.6|14036.7|14034.7|13
1649849190000|2022-04-13 11:26:30|14037.4|14035.4|14037.1|14035.1|14038.5|14036.5|14037.1|14035.1|21
1649849200000|2022-04-13 11:26:40|14037.2|14035.2|14038|14036|14038.4|14036.4|14035|14033|39
1649849210000|2022-04-13 11:26:50|14037.9|14035.9|14037.6|14035.6|14037.9|14035.9|14037.1|14035.1|5
1649849220000|2022-04-13 11:27:00|14037.5|14035.5|14038.5|14036.5|14038.9|14036.9|14037.1|14035.1|27
1649849230000|2022-04-13 11:27:10|14038.6|14036.6|14037.6|14035.6|14039.4|14037.4|14037|14035|26
1649849240000|2022-04-13 11:27:20|14037.5|14035.5|14038.6|14036.6|14038.9|14036.9|14037.1|14035.1|17
1649849250000|2022-04-13 11:27:30|14038.7|14036.7|14039.1|14037.1|14039.1|14037.1|14038.4|14036.4|9
1649849260000|2022-04-13 11:27:40|14039.2|14037.2|14039.9|14037.9|14040.1|14038.1|14039|14037|20
1649849270000|2022-04-13 11:27:50|14039.7|14037.7|14042.5|14040.5|14042.6|14040.6|14039.5|14037.5|30
1649849280000|2022-04-13 11:28:00|14042.4|14040.4|14041.6|14039.6|14042.7|14040.7|14041.4|14039.4|37
1649849290000|2022-04-13 11:28:10|14041.5|14039.5|14046.4|14044.4|14046.7|14044.7|14041.2|14039.2|43
1649849300000|2022-04-13 11:28:20|14046.1|14044.1|14045.4|14043.4|14046.1|14044.1|14044.9|14042.9|20
1649849310000|2022-04-13 11:28:30|14045.5|14043.5|14043.9|14041.9|14045.5|14043.5|14043.6|14041.6|9
1649849320000|2022-04-13 11:28:40|14043.6|14041.6|14046.4|14044.4|14046.6|14044.6|14043.6|14041.6|17
1649849330000|2022-04-13 11:28:50|14046.5|14044.5|14047.9|14045.9|14047.9|14045.9|14046.5|14044.5|24
1649849340000|2022-04-13 11:29:00|14047.7|14045.7|14044.7|14042.7|14048.7|14046.7|14044.4|14042.4|26
1649849350000|2022-04-13 11:29:10|14044.9|14042.9|14045.4|14043.4|14045.4|14043.4|14043.1|14041.1|32
1649849360000|2022-04-13 11:29:20|14045.1|14043.1|14044.6|14042.6|14045.4|14043.4|14044.6|14042.6|5
1649849370000|2022-04-13 11:29:30|14044.7|14042.7|14045.9|14043.9|14045.9|14043.9|14044.6|14042.6|11
1649849380000|2022-04-13 11:29:40|14045.7|14043.7|14046.4|14044.4|14046.7|14044.7|14045.6|14043.6|8
1649849390000|2022-04-13 11:29:50|14046.2|14044.2|14048|14046|14049.7|14047.7|14046.1|14044.1|45
1649849400000|2022-04-13 11:30:00|14047.9|14045.9|14046.6|14044.6|14048.6|14046.6|14046.4|14044.4|9
1649849410000|2022-04-13 11:30:10|14046.7|14044.7|14049|14047|14049.2|14047.2|14046.4|14044.4|38
1649849420000|2022-04-13 11:30:20|14048.2|14046.2|14047.4|14045.4|14049.7|14047.7|14046.9|14044.9|54
1649849430000|2022-04-13 11:30:30|14047.6|14045.6|14047.6|14045.6|14047.9|14045.9|14046.9|14044.9|4
1649849440000|2022-04-13 11:30:40|14047.5|14045.5|14049.1|14047.1|14049.4|14047.4|14047.2|14045.2|15
1649849450000|2022-04-13 11:30:50|14049|14047|14049.9|14047.9|14050.7|14048.7|14048.7|14046.7|53
1649849460000|2022-04-13 11:31:00|14050|14048|14049.9|14047.9|14051|14049|14049.4|14047.4|24
1649849470000|2022-04-13 11:31:10|14049.7|14047.7|14048.4|14046.4|14049.9|14047.9|14047.9|14045.9|7
1649849480000|2022-04-13 11:31:20|14048.5|14046.5|14046.6|14044.6|14049.2|14047.2|14046.4|14044.4|33
1649849490000|2022-04-13 11:31:30|14046.7|14044.7|14043.4|14041.4|14046.9|14044.9|14042.4|14040.4|36
1649849500000|2022-04-13 11:31:40|14042.9|14040.9|14044|14042|14044|14042|14042|14040|21
1649849510000|2022-04-13 11:31:50|14043.6|14041.6|14044.9|14042.9|14045|14043|14043.5|14041.5|15
1649849520000|2022-04-13 11:32:00|14045|14043|14043.6|14041.6|14045.5|14043.5|14042.9|14040.9|24
1649849530000|2022-04-13 11:32:10|14043.4|14041.4|14042.5|14040.5|14043.6|14041.6|14042.5|14040.5|20
1649849540000|2022-04-13 11:32:20|14042.6|14040.6|14042.9|14040.9|14043.6|14041.6|14042.6|14040.6|12
1649849550000|2022-04-13 11:32:30|14041.7|14039.7|14042.6|14040.6|14042.7|14040.7|14041.6|14039.6|28
1649849560000|2022-04-13 11:32:40|14042.7|14040.7|14041.2|14039.2|14042.9|14040.9|14041.2|14039.2|17
1649849570000|2022-04-13 11:32:50|14041.4|14039.4|14037.5|14035.5|14041.6|14039.6|14037.1|14035.1|87
1649849580000|2022-04-13 11:33:00|14037.4|14035.4|14036.1|14034.1|14037.6|14035.6|14035.4|14033.4|62
1649849590000|2022-04-13 11:33:10|14036|14034|14037.9|14035.9|14038.1|14036.1|14035.9|14033.9|15
1649849600000|2022-04-13 11:33:20|14038.1|14036.1|14034.7|14032.7|14038.4|14036.4|14034.7|14032.7|34
1649849610000|2022-04-13 11:33:30|14035.2|14033.2|14032.1|14030.1|14035.4|14033.4|14031.9|14029.9|62
1649849620000|2022-04-13 11:33:40|14032.2|14030.2|14033.1|14031.1|14034.4|14032.4|14031.5|14029.5|49
1649849630000|2022-04-13 11:33:50|14033.4|14031.4|14031.2|14029.2|14033.4|14031.4|14031.1|14029.1|25
1649849640000|2022-04-13 11:34:00|14031.1|14029.1|14032.1|14030.1|14033.4|14031.4|14030.9|14028.9|57
1649849650000|2022-04-13 11:34:10|14032.2|14030.2|14033.4|14031.4|14033.6|14031.6|14032.2|14030.2|22
1649849660000|2022-04-13 11:34:20|14033.1|14031.1|14031.9|14029.9|14033.1|14031.1|14030.6|14028.6|27
1649849670000|2022-04-13 11:34:30|14031.7|14029.7|14031.6|14029.6|14032.6|14030.6|14031.6|14029.6|19
1649849680000|2022-04-13 11:34:40|14031.7|14029.7|14032.7|14030.7|14033.9|14031.9|14031.4|14029.4|37
1649849690000|2022-04-13 11:34:50|14033.2|14031.2|14031.6|14029.6|14033.2|14031.2|14030.6|14028.6|27
1649849700000|2022-04-13 11:35:00|14031.4|14029.4|14033.4|14031.4|14034.1|14032.1|14030.9|14028.9|27
1649849710000|2022-04-13 11:35:10|14033.1|14031.1|14031.6|14029.6|14033.6|14031.6|14031.5|14029.5|16
1649849720000|2022-04-13 11:35:20|14031.7|14029.7|14030.5|14028.5|14032.6|14030.6|14030.5|14028.5|46
1649849730000|2022-04-13 11:35:30|14030.9|14028.9|14030.5|14028.5|14031.2|14029.2|14029.1|14027.1|30
1649849740000|2022-04-13 11:35:40|14030.6|14028.6|14032.9|14030.9|14032.9|14030.9|14030.1|14028.1|30
1649849750000|2022-04-13 11:35:50|14032.1|14030.1|14031.6|14029.6|14032.5|14030.5|14031.5|14029.5|10
1649849760000|2022-04-13 11:36:00|14031.5|14029.5|14031.7|14029.7|14032.6|14030.6|14031.4|14029.4|11
1649849770000|2022-04-13 11:36:10|14031.6|14029.6|14032.9|14030.9|14032.9|14030.9|14031.5|14029.5|17
1649849780000|2022-04-13 11:36:20|14032.7|14030.7|14032.4|14030.4|14032.9|14030.9|14032|14030|8
1649849790000|2022-04-13 11:36:30|14032.5|14030.5|14034.6|14032.6|14036.6|14034.6|14032.5|14030.5|26
1649849800000|2022-04-13 11:36:40|14034.4|14032.4|14034.9|14032.9|14036.6|14034.6|14034.2|14032.2|19
1649849810000|2022-04-13 11:36:50|14035|14033|14034.9|14032.9|14035|14033|14033.6|14031.6|16
1649849820000|2022-04-13 11:37:00|14034.7|14032.7|14035|14033|14036.6|14034.6|14034.2|14032.2|24
1649849830000|2022-04-13 11:37:10|14035.1|14033.1|14030.9|14028.9|14035.6|14033.6|14030|14028|137
1649849840000|2022-04-13 11:37:20|14030.6|14028.6|14028.6|14026.6|14031|14029|14028.4|14026.4|8
1649849850000|2022-04-13 11:37:30|14028.9|14026.9|14024.6|14022.6|14028.9|14026.9|14024.6|14022.6|51
1649849860000|2022-04-13 11:37:40|14025|14023|14026.6|14024.6|14026.9|14024.9|14024.9|14022.9|21
1649849870000|2022-04-13 11:37:50|14026.9|14024.9|14026.6|14024.6|14027.9|14025.9|14026.5|14024.5|10
1649849880000|2022-04-13 11:38:00|14026.7|14024.7|14025.1|14023.1|14026.9|14024.9|14024.6|14022.6|20
1649849890000|2022-04-13 11:38:10|14025|14023|14022.6|14020.6|14025|14023|14022.6|14020.6|38
1649849900000|2022-04-13 11:38:20|14022.9|14020.9|14024.1|14022.1|14024.9|14022.9|14022.9|14020.9|29
1649849910000|2022-04-13 11:38:30|14023.9|14021.9|14023.6|14021.6|14024.4|14022.4|14023.4|14021.4|15
1649849920000|2022-04-13 11:38:40|14023.4|14021.4|14024.4|14022.4|14024.4|14022.4|14023.4|14021.4|10
1649849930000|2022-04-13 11:38:50|14024.2|14022.2|14024.1|14022.1|14025.4|14023.4|14024.1|14022.1|15
1649849940000|2022-04-13 11:39:00|14024.2|14022.2|14026|14024|14026.1|14024.1|14023.5|14021.5|16
1649849950000|2022-04-13 11:39:10|14026.1|14024.1|14028.7|14026.7|14029.4|14027.4|14025.7|14023.7|19
1649849960000|2022-04-13 11:39:20|14028.6|14026.6|14027.1|14025.1|14028.7|14026.7|14026.9|14024.9|11
1649849970000|2022-04-13 11:39:30|14027.4|14025.4|14027.4|14025.4|14028.2|14026.2|14026.9|14024.9|4
1649849980000|2022-04-13 11:39:40|14027.5|14025.5|14028|14026|14028.1|14026.1|14027.1|14025.1|0
1649849990000|2022-04-13 11:39:50|14028.1|14026.1|14025|14023|14028.6|14026.6|14024.9|14022.9|32
1649850000000|2022-04-13 11:40:00|14024.9|14022.9|14025.6|14023.6|14025.6|14023.6|14023.2|14021.2|26
1649850010000|2022-04-13 11:40:10|14025.9|14023.9|14024.1|14022.1|14025.9|14023.9|14024|14022|16
1649850020000|2022-04-13 11:40:20|14024.6|14022.6|14024.2|14022.2|14025.5|14023.5|14023.4|14021.4|22
1649850030000|2022-04-13 11:40:30|14024.4|14022.4|14023.6|14021.6|14024.4|14022.4|14023.5|14021.5|3
1649850040000|2022-04-13 11:40:40|14023.5|14021.5|14026.1|14024.1|14026.1|14024.1|14023.5|14021.5|14
1649850050000|2022-04-13 11:40:50|14026|14024|14022.9|14020.9|14026.2|14024.2|14022.7|14020.7|39
1649850060000|2022-04-13 11:41:00|14022|14020|14019.1|14017.1|14022.1|14020.1|14019.1|14017.1|60
1649850070000|2022-04-13 11:41:10|14019.2|14017.2|14013.6|14011.6|14019.2|14017.2|14013|14011|112
1649850080000|2022-04-13 11:41:20|14013.4|14011.4|14015.1|14013.1|14015.9|14013.9|14013.4|14011.4|32
1649850090000|2022-04-13 11:41:30|14015|14013|14012.1|14010.1|14015.1|14013.1|14011.6|14009.6|62
1649850100000|2022-04-13 11:41:40|14012|14010|14011.7|14009.7|14013|14011|14011.4|14009.4|39
1649850110000|2022-04-13 11:41:50|14011.5|14009.5|14014.4|14012.4|14014.4|14012.4|14010.1|14008.1|51
1649850120000|2022-04-13 11:42:00|14014.2|14012.2|14014.1|14012.1|14014.4|14012.4|14011.9|14009.9|46
1649850130000|2022-04-13 11:42:10|14014|14012|14013.7|14011.7|14014|14012|14012|14010|20
1649850140000|2022-04-13 11:42:20|14013.9|14011.9|14013.9|14011.9|14014.2|14012.2|14013.4|14011.4|6
1649850150000|2022-04-13 11:42:30|14013.7|14011.7|14013.5|14011.5|14014|14012|14013.1|14011.1|12
1649850160000|2022-04-13 11:42:40|14013.4|14011.4|14011|14009|14013.7|14011.7|14010.5|14008.5|20
1649850170000|2022-04-13 11:42:50|14011.1|14009.1|14008.9|14006.9|14011.4|14009.4|14008.7|14006.7|64
1649850180000|2022-04-13 11:43:00|14009|14007|14010.1|14008.1|14012.6|14010.6|14009|14007|34
1649850190000|2022-04-13 11:43:10|14010.2|14008.2|14009.6|14007.6|14010.6|14008.6|14009.1|14007.1|16
1649850200000|2022-04-13 11:43:20|14009.5|14007.5|14009.7|14007.7|14010.6|14008.6|14009.1|14007.1|25
1649850210000|2022-04-13 11:43:30|14009.6|14007.6|14009.9|14007.9|14009.9|14007.9|14009|14007|5
1649850220000|2022-04-13 11:43:40|14009.7|14007.7|14011.1|14009.1|14011.9|14009.9|14009.6|14007.6|36
1649850230000|2022-04-13 11:43:50|14011.4|14009.4|14010.9|14008.9|14012.2|14010.2|14009.9|14007.9|26
1649850240000|2022-04-13 11:44:00|14010.7|14008.7|14011.9|14009.9|14012.4|14010.4|14010.5|14008.5|31
1649850250000|2022-04-13 11:44:10|14011.7|14009.7|14011.7|14009.7|14012.1|14010.1|14010.9|14008.9|11
1649850260000|2022-04-13 11:44:20|14011.6|14009.6|14010|14008|14012.4|14010.4|14009.9|14007.9|27
1649850270000|2022-04-13 11:44:30|14009.9|14007.9|14010.1|14008.1|14011.2|14009.2|14009.7|14007.7|14
1649850280000|2022-04-13 11:44:40|14010.2|14008.2|14009.6|14007.6|14011|14009|14009.5|14007.5|7
1649850290000|2022-04-13 11:44:50|14009.9|14007.9|14011.1|14009.1|14011.1|14009.1|14008.7|14006.7|91
1649850300000|2022-04-13 11:45:00|14011.2|14009.2|14013|14011|14013.1|14011.1|14010.7|14008.7|21
1649850310000|2022-04-13 11:45:10|14013.2|14011.2|14012.2|14010.2|14014.2|14012.2|14011.7|14009.7|25
1649850320000|2022-04-13 11:45:20|14012.4|14010.4|14014.5|14012.5|14015.1|14013.1|14012.4|14010.4|50
1649850330000|2022-04-13 11:45:30|14014.4|14012.4|14014.7|14012.7|14015.2|14013.2|14013.6|14011.6|27
1649850340000|2022-04-13 11:45:40|14014.4|14012.4|14012.6|14010.6|14015.4|14013.4|14012.6|14010.6|29
1649850350000|2022-04-13 11:45:50|14011.7|14009.7|14012|14010|14012.7|14010.7|14010.9|14008.9|40
1649850360000|2022-04-13 11:46:00|14011.4|14009.4|14011.1|14009.1|14011.7|14009.7|14010.7|14008.7|22
1649850370000|2022-04-13 11:46:10|14011|14009|14010.5|14008.5|14011.4|14009.4|14010.4|14008.4|17
1649850380000|2022-04-13 11:46:20|14010.1|14008.1|14010.6|14008.6|14011.1|14009.1|14008.5|14006.5|38
1649850390000|2022-04-13 11:46:30|14010.5|14008.5|14010.9|14008.9|14011.1|14009.1|14009.6|14007.6|13
1649850400000|2022-04-13 11:46:40|14011|14009|14011.7|14009.7|14012.1|14010.1|14010.6|14008.6|17
1649850410000|2022-04-13 11:46:50|14012|14010|14012.1|14010.1|14012.6|14010.6|14012|14010|4
1649850420000|2022-04-13 11:47:00|14012|14010|14012.4|14010.4|14013.6|14011.6|14012|14010|46
1649850430000|2022-04-13 11:47:10|14012.9|14010.9|14011.6|14009.6|14013.9|14011.9|14011.2|14009.2|27
1649850440000|2022-04-13 11:47:20|14011.5|14009.5|14011.6|14009.6|14011.6|14009.6|14010.6|14008.6|8
1649850450000|2022-04-13 11:47:30|14011.5|14009.5|14011|14009|14011.6|14009.6|14009.9|14007.9|12
1649850460000|2022-04-13 11:47:40|14011.1|14009.1|14013.2|14011.2|14013.4|14011.4|14010.7|14008.7|14
1649850470000|2022-04-13 11:47:50|14013.4|14011.4|14011.9|14009.9|14013.4|14011.4|14011.2|14009.2|7
1649850480000|2022-04-13 11:48:00|14011.6|14009.6|14010.5|14008.5|14011.6|14009.6|14009.9|14007.9|10
1649850490000|2022-04-13 11:48:10|14011.4|14009.4|14013.6|14011.6|14013.9|14011.9|14011.4|14009.4|18
1649850500000|2022-04-13 11:48:20|14013.5|14011.5|14012.1|14010.1|14013.9|14011.9|14011.4|14009.4|15
1649850510000|2022-04-13 11:48:30|14012.4|14010.4|14011.9|14009.9|14012.4|14010.4|14011.1|14009.1|14
1649850520000|2022-04-13 11:48:40|14012.1|14010.1|14013.1|14011.1|14013.1|14011.1|14011.9|14009.9|3
1649850530000|2022-04-13 11:48:50|14013|14011|14011.6|14009.6|14013.2|14011.2|14011.6|14009.6|15
1649850540000|2022-04-13 11:49:00|14011.7|14009.7|14010.6|14008.6|14014.1|14012.1|14008.1|14006.1|61
1649850550000|2022-04-13 11:49:10|14010.9|14008.9|14010.4|14008.4|14011.6|14009.6|14010.2|14008.2|12
1649850560000|2022-04-13 11:49:20|14010.5|14008.5|14009.9|14007.9|14010.9|14008.9|14008.5|14006.5|17
1649850570000|2022-04-13 11:49:30|14010|14008|14007.9|14005.9|14010|14008|14007.1|14005.1|32
1649850580000|2022-04-13 11:49:40|14007.7|14005.7|14009.1|14007.1|14009.2|14007.2|14007.5|14005.5|21
1649850590000|2022-04-13 11:49:50|14008.7|14006.7|14007.6|14005.6|14008.9|14006.9|14007|14005|29
1649850600000|2022-04-13 11:50:00|14007.7|14005.7|14006.1|14004.1|14008.7|14006.7|14006.1|14004.1|34
1649850610000|2022-04-13 11:50:10|14006.2|14004.2|14007.1|14005.1|14007.6|14005.6|14004.1|14002.1|68
1649850620000|2022-04-13 11:50:20|14007|14005|14007.1|14005.1|14008.5|14006.5|14006.1|14004.1|34
1649850630000|2022-04-13 11:50:30|14007.2|14005.2|14008.5|14006.5|14010|14008|14007.2|14005.2|39
1649850640000|2022-04-13 11:50:40|14008.4|14006.4|14005.6|14003.6|14008.4|14006.4|14005.6|14003.6|49
1649850650000|2022-04-13 11:50:50|14005.7|14003.7|14005.4|14003.4|14006.2|14004.2|14004.9|14002.9|22
1649850660000|2022-04-13 11:51:00|14005.5|14003.5|14005.9|14003.9|14007.1|14005.1|14005|14003|11
1649850670000|2022-04-13 11:51:10|14006|14004|14001.1|13999.1|14006|14004|14001|13999|70
1649850680000|2022-04-13 11:51:20|14001.2|13999.2|14002|14000|14002|14000|14000.9|13998.9|47
1649850690000|2022-04-13 11:51:30|14001.9|13999.9|14002.1|14000.1|14003.4|14001.4|14001.9|13999.9|33
1649850700000|2022-04-13 11:51:40|14001.9|13999.9|14002.1|14000.1|14002.4|14000.4|14001.1|13999.1|30
1649850710000|2022-04-13 11:51:50|14002|14000|14000.4|13998.4|14002|14000|13999.9|13997.9|68
1649850720000|2022-04-13 11:52:00|14000.5|13998.5|13999.6|13997.6|14001.2|13999.2|13999.5|13997.5|25
1649850730000|2022-04-13 11:52:10|13999.7|13997.7|14001.2|13999.2|14001.5|13999.5|13999.1|13997.1|42
1649850740000|2022-04-13 11:52:20|14001|13999|14000.9|13998.9|14001.4|13999.4|14000.7|13998.7|20
1649850750000|2022-04-13 11:52:30|14001.1|13999.1|14003.1|14001.1|14003.2|14001.2|14001.1|13999.1|51
1649850760000|2022-04-13 11:52:40|14003|14001|14002.6|14000.6|14003.1|14001.1|14002.4|14000.4|11
1649850770000|2022-04-13 11:52:50|14002.5|14000.5|14003.9|14001.9|14003.9|14001.9|14002.4|14000.4|31
1649850780000|2022-04-13 11:53:00|14003.7|14001.7|14002.9|14000.9|14003.9|14001.9|14002.6|14000.6|23
1649850790000|2022-04-13 11:53:10|14003|14001|14003.7|14001.7|14004.1|14002.1|14003|14001|23
1649850800000|2022-04-13 11:53:20|14003.9|14001.9|14002.6|14000.6|14003.9|14001.9|14002.1|14000.1|8
1649850810000|2022-04-13 11:53:30|14002.7|14000.7|14000.7|13998.7|14002.7|14000.7|14000.5|13998.5|36
1649850820000|2022-04-13 11:53:40|14000.9|13998.9|13999.4|13997.4|14001.2|13999.2|13998.4|13996.4|35
1649850830000|2022-04-13 11:53:50|13999.5|13997.5|14000|13998|14002.5|14000.5|13999.5|13997.5|28
1649850840000|2022-04-13 11:54:00|14000.1|13998.1|13998.4|13996.4|14000.7|13998.7|13997.9|13995.9|38
1649850850000|2022-04-13 11:54:10|13998.5|13996.5|13998.7|13996.7|13999.1|13997.1|13998.5|13996.5|15
1649850860000|2022-04-13 11:54:20|13998.6|13996.6|13998.9|13996.9|13999|13997|13998.2|13996.2|24
1649850870000|2022-04-13 11:54:30|13998.7|13996.7|13997.9|13995.9|13999|13997|13997.9|13995.9|10
1649850880000|2022-04-13 11:54:40|13998|13996|13997.1|13995.1|13998.1|13996.1|13996.4|13994.4|56
1649850890000|2022-04-13 11:54:50|13997|13995|13995|13993|13997.1|13995.1|13993.5|13991.5|92
1649850900000|2022-04-13 11:55:00|13995.1|13993.1|13993.6|13991.6|13995.9|13993.9|13993.2|13991.2|54
1649850910000|2022-04-13 11:55:10|13994.2|13992.2|13989.1|13987.1|13994.6|13992.6|13989|13987|161
1649850920000|2022-04-13 11:55:20|13989.5|13987.5|13989.5|13987.5|13990|13988|13988.4|13986.4|74
1649850930000|2022-04-13 11:55:30|13989.4|13987.4|13989.9|13987.9|13990.2|13988.2|13989.1|13987.1|44
1649850940000|2022-04-13 11:55:40|13989.6|13987.6|13991.1|13989.1|13991.9|13989.9|13989.5|13987.5|51
1649850950000|2022-04-13 11:55:50|13991|13989|13990.1|13988.1|13991|13989|13988.4|13986.4|49
1649850960000|2022-04-13 11:56:00|13990.2|13988.2|13990.6|13988.6|13991.1|13989.1|13989.6|13987.6|27
1649850970000|2022-04-13 11:56:10|13990.9|13988.9|13989.6|13987.6|13990.9|13988.9|13989|13987|24
1649850980000|2022-04-13 11:56:20|13989.7|13987.7|13989|13987|13990.2|13988.2|13988.9|13986.9|35
1649850990000|2022-04-13 11:56:30|13989.1|13987.1|13989.1|13987.1|13989.4|13987.4|13988.6|13986.6|28
1649851000000|2022-04-13 11:56:40|13989|13987|13991.2|13989.2|13991.2|13989.2|13988.5|13986.5|28
1649851010000|2022-04-13 11:56:50|13991.5|13989.5|13992.2|13990.2|13992.6|13990.6|13991.2|13989.2|23
1649851020000|2022-04-13 11:57:00|13992.4|13990.4|13990.4|13988.4|13993.4|13991.4|13989.9|13987.9|48
1649851030000|2022-04-13 11:57:10|13990.2|13988.2|13989.1|13987.1|13990.6|13988.6|13988.6|13986.6|19
1649851040000|2022-04-13 11:57:20|13989|13987|13984.1|13982.1|13989|13987|13984.1|13982.1|141
1649851050000|2022-04-13 11:57:30|13984.2|13982.2|13980.6|13978.6|13984.4|13982.4|13980.6|13978.6|84
1649851060000|2022-04-13 11:57:40|13980.5|13978.5|13978.9|13976.9|13980.6|13978.6|13977.7|13975.7|108
1649851070000|2022-04-13 11:57:50|13978.7|13976.7|13977.6|13975.6|13978.7|13976.7|13976.4|13974.4|110
1649851080000|2022-04-13 11:58:00|13977.5|13975.5|13973.6|13971.6|13978|13976|13973.1|13971.1|123
1649851090000|2022-04-13 11:58:10|13973.5|13971.5|13973.5|13971.5|13974.2|13972.2|13971.1|13969.1|111
1649851100000|2022-04-13 11:58:20|13973.6|13971.6|13973.5|13971.5|13974.6|13972.6|13973.2|13971.2|78
1649851110000|2022-04-13 11:58:30|13973.6|13971.6|13975.9|13973.9|13976.4|13974.4|13973.2|13971.2|45
1649851120000|2022-04-13 11:58:40|13976.1|13974.1|13977|13975|13978.5|13976.5|13976.1|13974.1|94
1649851130000|2022-04-13 11:58:50|13977.1|13975.1|13977.2|13975.2|13977.6|13975.6|13975.4|13973.4|61
1649851140000|2022-04-13 11:59:00|13977.1|13975.1|13973.6|13971.6|13977.4|13975.4|13973.1|13971.1|44
1649851150000|2022-04-13 11:59:10|13973.7|13971.7|13974.6|13972.6|13974.9|13972.9|13973.2|13971.2|29
1649851160000|2022-04-13 11:59:20|13974.4|13972.4|13978.6|13976.6|13978.7|13976.7|13974.4|13972.4|49
1649851170000|2022-04-13 11:59:30|13978.5|13976.5|13979.7|13977.7|13980.4|13978.4|13977.6|13975.6|86
1649851180000|2022-04-13 11:59:40|13980.1|13978.1|13980.1|13978.1|13981|13979|13979|13977|36
1649851190000|2022-04-13 11:59:50|13979.9|13977.9|13978.1|13976.1|13980.1|13978.1|13978.1|13976.1|61
1649851200000|2022-04-13 12:00:00|13977.6|13975.6|13977.4|13975.4|13980.9|13978.9|13976|13974|184
1649851210000|2022-04-13 12:00:10|13977.2|13975.2|13972.9|13970.9|13978.4|13976.4|13972.9|13970.9|91
1649851220000|2022-04-13 12:00:20|13972.7|13970.7|13973.6|13971.6|13974.9|13972.9|13969.5|13967.5|118
1649851230000|2022-04-13 12:00:30|13973.9|13971.9|13978|13976|13978.2|13976.2|13973.9|13971.9|55
1649851240000|2022-04-13 12:00:40|13977.9|13975.9|13978.7|13976.7|13978.9|13976.9|13977.1|13975.1|59
1649851250000|2022-04-13 12:00:50|13978.9|13976.9|13979.4|13977.4|13979.5|13977.5|13977.6|13975.6|36
1649851260000|2022-04-13 12:01:00|13979.2|13977.2|13982.5|13980.5|13982.5|13980.5|13979.2|13977.2|74
1649851270000|2022-04-13 12:01:10|13982.4|13980.4|13981.6|13979.6|13982.5|13980.5|13981|13979|47
1649851280000|2022-04-13 12:01:20|13981.5|13979.5|13980.4|13978.4|13981.5|13979.5|13979.7|13977.7|25
1649851290000|2022-04-13 12:01:30|13979.9|13977.9|13978.6|13976.6|13980|13978|13977.9|13975.9|47
1649851300000|2022-04-13 12:01:40|13978.9|13976.9|13979.4|13977.4|13979.6|13977.6|13978.6|13976.6|13
1649851310000|2022-04-13 12:01:50|13979.5|13977.5|13984.9|13982.9|13984.9|13982.9|13979.5|13977.5|74
1649851320000|2022-04-13 12:02:00|13985.2|13983.2|13982.9|13980.9|13985.2|13983.2|13982.6|13980.6|49
1649851330000|2022-04-13 12:02:10|13983|13981|13982.9|13980.9|13983.9|13981.9|13982.5|13980.5|37
1649851340000|2022-04-13 12:02:20|13982.7|13980.7|13983|13981|13983.4|13981.4|13980.5|13978.5|62
1649851350000|2022-04-13 12:02:30|13982.6|13980.6|13979.6|13977.6|13982.9|13980.9|13979.2|13977.2|36
1649851360000|2022-04-13 12:02:40|13979.7|13977.7|13982.4|13980.4|13982.4|13980.4|13979.6|13977.6|53
1649851370000|2022-04-13 12:02:50|13982.5|13980.5|13981.9|13979.9|13983.7|13981.7|13981.9|13979.9|18
1649851380000|2022-04-13 12:03:00|13981.7|13979.7|13984|13982|13984|13982|13981.7|13979.7|31
1649851390000|2022-04-13 12:03:10|13983.4|13981.4|13981.4|13979.4|13984.5|13982.5|13980.7|13978.7|109
1649851400000|2022-04-13 12:03:20|13980.9|13978.9|13981.4|13979.4|13982.2|13980.2|13980.2|13978.2|43
1649851410000|2022-04-13 12:03:30|13981.5|13979.5|13980.7|13978.7|13981.5|13979.5|13979.7|13977.7|31
1649851420000|2022-04-13 12:03:40|13981.6|13979.6|13982.1|13980.1|13982.2|13980.2|13981.1|13979.1|19
1649851430000|2022-04-13 12:03:50|13982|13980|13981.4|13979.4|13982.6|13980.6|13981|13979|23
1649851440000|2022-04-13 12:04:00|13981.5|13979.5|13980.4|13978.4|13981.5|13979.5|13979.7|13977.7|31
1649851450000|2022-04-13 12:04:10|13980.5|13978.5|13980.1|13978.1|13980.7|13978.7|13979.9|13977.9|10
1649851460000|2022-04-13 12:04:20|13980.2|13978.2|13975.7|13973.7|13980.6|13978.6|13975.5|13973.5|63
1649851470000|2022-04-13 12:04:30|13975.9|13973.9|13974.9|13972.9|13976|13974|13973.5|13971.5|109
1649851480000|2022-04-13 12:04:40|13975|13973|13975.5|13973.5|13976.2|13974.2|13974.7|13972.7|32
1649851490000|2022-04-13 12:04:50|13975.6|13973.6|13971|13969|13976.4|13974.4|13971|13969|138
1649851500000|2022-04-13 12:05:00|13970.1|13968.1|13969.2|13967.2|13973.4|13971.4|13967.1|13965.1|179
1649851510000|2022-04-13 12:05:10|13969.1|13967.1|13970.4|13968.4|13971.7|13969.7|13967.5|13965.5|114
1649851520000|2022-04-13 12:05:20|13970.7|13968.7|13970.2|13968.2|13971.9|13969.9|13970.1|13968.1|58
1649851530000|2022-04-13 12:05:30|13970.4|13968.4|13970.1|13968.1|13971.6|13969.6|13970|13968|38
1649851540000|2022-04-13 12:05:40|13970|13968|13969.6|13967.6|13972.4|13970.4|13967.5|13965.5|102
1649851550000|2022-04-13 12:05:50|13969.7|13967.7|13972.7|13970.7|13972.9|13970.9|13969.4|13967.4|46
1649851560000|2022-04-13 12:06:00|13972.6|13970.6|13973.4|13971.4|13973.5|13971.5|13972.4|13970.4|59
1649851570000|2022-04-13 12:06:10|13973.1|13971.1|13973|13971|13973.9|13971.9|13971.7|13969.7|29
1649851580000|2022-04-13 12:06:20|13972.9|13970.9|13968.6|13966.6|13973|13971|13967.6|13965.6|81
1649851590000|2022-04-13 12:06:30|13968.5|13966.5|13969.1|13967.1|13969.6|13967.6|13968.1|13966.1|57
1649851600000|2022-04-13 12:06:40|13969.4|13967.4|13970.6|13968.6|13972.2|13970.2|13968.2|13966.2|50
1649851610000|2022-04-13 12:06:50|13970.1|13968.1|13973.2|13971.2|13973.6|13971.6|13968.7|13966.7|52
1649851620000|2022-04-13 12:07:00|13973.1|13971.1|13977.6|13975.6|13978.1|13976.1|13973.1|13971.1|110
1649851630000|2022-04-13 12:07:10|13977.7|13975.7|13976|13974|13977.9|13975.9|13975|13973|72
1649851640000|2022-04-13 12:07:20|13975.6|13973.6|13972.2|13970.2|13975.7|13973.7|13971.9|13969.9|66
1649851650000|2022-04-13 12:07:30|13972.6|13970.6|13974.2|13972.2|13975.1|13973.1|13972.6|13970.6|96
1649851660000|2022-04-13 12:07:40|13974.1|13972.1|13974.4|13972.4|13974.9|13972.9|13972.5|13970.5|21
1649851670000|2022-04-13 12:07:50|13974.5|13972.5|13975.4|13973.4|13975.9|13973.9|13973.6|13971.6|24
1649851680000|2022-04-13 12:08:00|13975.5|13973.5|13974.4|13972.4|13975.9|13973.9|13974.4|13972.4|28
1649851690000|2022-04-13 12:08:10|13974.5|13972.5|13965.7|13963.7|13974.9|13972.9|13965.7|13963.7|161
1649851700000|2022-04-13 12:08:20|13965.9|13963.9|13966.2|13964.2|13966.9|13964.9|13965.6|13963.6|69
1649851710000|2022-04-13 12:08:30|13966.1|13964.1|13969.6|13967.6|13969.9|13967.9|13965.6|13963.6|70
1649851720000|2022-04-13 12:08:40|13969.9|13967.9|13969.4|13967.4|13970.9|13968.9|13968.4|13966.4|40
1649851730000|2022-04-13 12:08:50|13969.2|13967.2|13967.9|13965.9|13969.4|13967.4|13966.1|13964.1|33
1649851740000|2022-04-13 12:09:00|13967.7|13965.7|13965.5|13963.5|13968.4|13966.4|13965.1|13963.1|56
1649851750000|2022-04-13 12:09:10|13965|13963|13967|13965|13967.2|13965.2|13964|13962|71
1649851760000|2022-04-13 12:09:20|13967.1|13965.1|13963.6|13961.6|13967.1|13965.1|13962.7|13960.7|53
1649851770000|2022-04-13 12:09:30|13963.7|13961.7|13962.7|13960.7|13965.5|13963.5|13962.7|13960.7|131
1649851780000|2022-04-13 12:09:40|13963.4|13961.4|13962.1|13960.1|13963.7|13961.7|13961.4|13959.4|107
1649851790000|2022-04-13 12:09:50|13962|13960|13961.6|13959.6|13962.6|13960.6|13960.9|13958.9|71
1649851800000|2022-04-13 12:10:00|13961.7|13959.7|13962.7|13960.7|13962.7|13960.7|13960.1|13958.1|87
1649851810000|2022-04-13 12:10:10|13962.6|13960.6|13964.1|13962.1|13965.9|13963.9|13962.4|13960.4|80
1649851820000|2022-04-13 12:10:20|13964.4|13962.4|13964.2|13962.2|13965.2|13963.2|13963.6|13961.6|34
1649851830000|2022-04-13 12:10:30|13964.6|13962.6|13964.4|13962.4|13964.6|13962.6|13962.1|13960.1|81
1649851840000|2022-04-13 12:10:40|13963.9|13961.9|13964.6|13962.6|13964.6|13962.6|13962.1|13960.1|61
1649851850000|2022-04-13 12:10:50|13965.9|13963.9|13963.4|13961.4|13966.6|13964.6|13963.4|13961.4|45
1649851860000|2022-04-13 12:11:00|13963|13961|13961|13959|13963.4|13961.4|13960.1|13958.1|53
1649851870000|2022-04-13 12:11:10|13961.4|13959.4|13963.1|13961.1|13963.2|13961.2|13961|13959|29
1649851880000|2022-04-13 12:11:20|13963|13961|13965.1|13963.1|13966.4|13964.4|13962.2|13960.2|54
1649851890000|2022-04-13 12:11:30|13964.6|13962.6|13966.5|13964.5|13966.6|13964.6|13964.1|13962.1|27
1649851900000|2022-04-13 12:11:40|13966.6|13964.6|13965.6|13963.6|13966.7|13964.7|13965.5|13963.5|19
1649851910000|2022-04-13 12:11:50|13965.7|13963.7|13965.9|13963.9|13966.4|13964.4|13965.5|13963.5|18
1649851920000|2022-04-13 12:12:00|13965.7|13963.7|13963.9|13961.9|13965.7|13963.7|13963.2|13961.2|41
1649851930000|2022-04-13 12:12:10|13964|13962|13972.1|13970.1|13973.1|13971.1|13963.9|13961.9|155
1649851940000|2022-04-13 12:12:20|13972.4|13970.4|13970.5|13968.5|13972.4|13970.4|13970.4|13968.4|47
1649851950000|2022-04-13 12:12:30|13970.4|13968.4|13972.4|13970.4|13972.4|13970.4|13968.9|13966.9|76
1649851960000|2022-04-13 12:12:40|13971.6|13969.6|13969.2|13967.2|13972.9|13970.9|13969.2|13967.2|51
1649851970000|2022-04-13 12:12:50|13968.5|13966.5|13969.2|13967.2|13969.9|13967.9|13967.2|13965.2|36
1649851980000|2022-04-13 12:13:00|13969.4|13967.4|13970.9|13968.9|13971.5|13969.5|13968.5|13966.5|40
1649851990000|2022-04-13 12:13:10|13971|13969|13971.6|13969.6|13972.7|13970.7|13971|13969|38
1649852000000|2022-04-13 12:13:20|13971.7|13969.7|13973.4|13971.4|13973.4|13971.4|13971.2|13969.2|41
1649852010000|2022-04-13 12:13:30|13973.6|13971.6|13974.1|13972.1|13975.1|13973.1|13973.6|13971.6|84
1649852020000|2022-04-13 12:13:40|13974.2|13972.2|13974|13972|13974.4|13972.4|13973.1|13971.1|38
1649852030000|2022-04-13 12:13:50|13973.9|13971.9|13973.5|13971.5|13974.6|13972.6|13972.7|13970.7|34
1649852040000|2022-04-13 12:14:00|13974.1|13972.1|13973.2|13971.2|13974.1|13972.1|13972|13970|31
1649852050000|2022-04-13 12:14:10|13973.4|13971.4|13974.9|13972.9|13975|13973|13972.1|13970.1|37
1649852060000|2022-04-13 12:14:20|13975|13973|13975.1|13973.1|13975.7|13973.7|13973.9|13971.9|108
1649852070000|2022-04-13 12:14:30|13975.4|13973.4|13974.2|13972.2|13975.5|13973.5|13973.4|13971.4|39
1649852080000|2022-04-13 12:14:40|13974.1|13972.1|13974.6|13972.6|13975.6|13973.6|13974.1|13972.1|22
1649852090000|2022-04-13 12:14:50|13974.9|13972.9|13974.7|13972.7|13975.5|13973.5|13974|13972|17
1649852100000|2022-04-13 12:15:00|13974.6|13972.6|13971.5|13969.5|13975.2|13973.2|13971.2|13969.2|71
1649852110000|2022-04-13 12:15:10|13971.4|13969.4|13972.4|13970.4|13974.2|13972.2|13971.1|13969.1|35
1649852120000|2022-04-13 12:15:20|13972.2|13970.2|13970.5|13968.5|13972.9|13970.9|13970.5|13968.5|40
1649852130000|2022-04-13 12:15:30|13970.6|13968.6|13970.4|13968.4|13970.9|13968.9|13969|13967|41
1649852140000|2022-04-13 12:15:40|13970.1|13968.1|13966.5|13964.5|13971.1|13969.1|13965.7|13963.7|99
1649852150000|2022-04-13 12:15:50|13966.7|13964.7|13967.6|13965.6|13967.7|13965.7|13965.4|13963.4|53
1649852160000|2022-04-13 12:16:00|13968|13966|13972.9|13970.9|13973.2|13971.2|13967.4|13965.4|80
1649852170000|2022-04-13 12:16:10|13972.7|13970.7|13975.2|13973.2|13976|13974|13972.6|13970.6|74
1649852180000|2022-04-13 12:16:20|13974.6|13972.6|13974.4|13972.4|13974.9|13972.9|13974|13972|29
1649852190000|2022-04-13 12:16:30|13974.6|13972.6|13975.1|13973.1|13975.2|13973.2|13974.5|13972.5|26
1649852200000|2022-04-13 12:16:40|13975|13973|13976.2|13974.2|13976.4|13974.4|13975|13973|59
1649852210000|2022-04-13 12:16:50|13976.1|13974.1|13978.6|13976.6|13979|13977|13975.6|13973.6|99
1649852220000|2022-04-13 12:17:00|13978.5|13976.5|13981.7|13979.7|13982.4|13980.4|13978.4|13976.4|109
1649852230000|2022-04-13 12:17:10|13981.6|13979.6|13983|13981|13983.2|13981.2|13980.4|13978.4|88
1649852240000|2022-04-13 12:17:20|13983.7|13981.7|13984.7|13982.7|13985.2|13983.2|13983.1|13981.1|107
1649852250000|2022-04-13 12:17:30|13984.9|13982.9|13981.4|13979.4|13984.9|13982.9|13981|13979|50
1649852260000|2022-04-13 12:17:40|13981.2|13979.2|13982.9|13980.9|13983.9|13981.9|13980.9|13978.9|52
1649852270000|2022-04-13 12:17:50|13982.7|13980.7|13982.6|13980.6|13983.5|13981.5|13981.4|13979.4|60
1649852280000|2022-04-13 12:18:00|13982.7|13980.7|13980.9|13978.9|13983|13981|13980.6|13978.6|17
1649852290000|2022-04-13 12:18:10|13981|13979|13981.9|13979.9|13982|13980|13980.7|13978.7|17
1649852300000|2022-04-13 12:18:20|13982|13980|13983.6|13981.6|13983.6|13981.6|13981.7|13979.7|68
1649852310000|2022-04-13 12:18:30|13984.1|13982.1|13984.7|13982.7|13986.1|13984.1|13984|13982|69
1649852320000|2022-04-13 12:18:40|13984.9|13982.9|13983.9|13981.9|13985|13983|13983.5|13981.5|44
1649852330000|2022-04-13 12:18:50|13984|13982|13985.4|13983.4|13985.6|13983.6|13983.7|13981.7|18
1649852340000|2022-04-13 12:19:00|13985.2|13983.2|13984.6|13982.6|13985.7|13983.7|13984.2|13982.2|36
1649852350000|2022-04-13 12:19:10|13984.5|13982.5|13982.4|13980.4|13984.9|13982.9|13981.9|13979.9|50
1649852360000|2022-04-13 12:19:20|13982.2|13980.2|13984.6|13982.6|13984.6|13982.6|13981.4|13979.4|41
1649852370000|2022-04-13 12:19:30|13984.7|13982.7|13984.9|13982.9|13985.7|13983.7|13984.5|13982.5|33
1649852380000|2022-04-13 12:19:40|13985.1|13983.1|13984.4|13982.4|13985.1|13983.1|13983.7|13981.7|8
1649852390000|2022-04-13 12:19:50|13984.5|13982.5|13984.4|13982.4|13984.6|13982.6|13983.7|13981.7|18
1649852400000|2022-04-13 12:20:00|13983.9|13981.9|13981.6|13979.6|13984.1|13982.1|13981.4|13979.4|48
1649852410000|2022-04-13 12:20:10|13981.7|13979.7|13985.1|13983.1|13985.1|13983.1|13981.7|13979.7|45
1649852420000|2022-04-13 12:20:20|13984.9|13982.9|13985.9|13983.9|13986.4|13984.4|13984.4|13982.4|64
1649852430000|2022-04-13 12:20:30|13986|13984|13985.2|13983.2|13986.1|13984.1|13984.6|13982.6|25
1649852440000|2022-04-13 12:20:40|13985.4|13983.4|13984.1|13982.1|13986.5|13984.5|13984|13982|56
1649852450000|2022-04-13 12:20:50|13984|13982|13984.5|13982.5|13985.2|13983.2|13984|13982|15
1649852460000|2022-04-13 12:21:00|13984.1|13982.1|13984|13982|13985.2|13983.2|13983.2|13981.2|23
1649852470000|2022-04-13 12:21:10|13983.7|13981.7|13984.6|13982.6|13985|13983|13982.9|13980.9|32
1649852480000|2022-04-13 12:21:20|13984.7|13982.7|13983.4|13981.4|13985.1|13983.1|13983.4|13981.4|20
1649852490000|2022-04-13 12:21:30|13983.2|13981.2|13984.1|13982.1|13984.5|13982.5|13982.6|13980.6|37
1649852500000|2022-04-13 12:21:40|13984.4|13982.4|13982.6|13980.6|13984.4|13982.4|13982.5|13980.5|22
1649852510000|2022-04-13 12:21:50|13982.5|13980.5|13975.9|13973.9|13982.6|13980.6|13975.6|13973.6|111
1649852520000|2022-04-13 12:22:00|13976|13974|13977.6|13975.6|13978.4|13976.4|13976|13974|46
1649852530000|2022-04-13 12:22:10|13977.7|13975.7|13965.1|13963.1|13977.9|13975.9|13965.1|13963.1|179
1649852540000|2022-04-13 12:22:20|13964.6|13962.6|13963.1|13961.1|13964.6|13962.6|13960.6|13958.6|186
1649852550000|2022-04-13 12:22:30|13962.9|13960.9|13966.9|13964.9|13968.6|13966.6|13961.5|13959.5|107
1649852560000|2022-04-13 12:22:40|13967|13965|13965.9|13963.9|13969.4|13967.4|13965.1|13963.1|97
1649852570000|2022-04-13 12:22:50|13966.4|13964.4|13964.6|13962.6|13966.6|13964.6|13963.4|13961.4|75
1649852580000|2022-04-13 12:23:00|13964.9|13962.9|13968.1|13966.1|13969.4|13967.4|13964.9|13962.9|60
1649852590000|2022-04-13 12:23:10|13968|13966|13966.1|13964.1|13968.2|13966.2|13965.7|13963.7|30
1649852600000|2022-04-13 12:23:20|13966.2|13964.2|13962.4|13960.4|13966.4|13964.4|13961.7|13959.7|77
1649852610000|2022-04-13 12:23:30|13962.5|13960.5|13963.6|13961.6|13965.1|13963.1|13961.2|13959.2|81
1649852620000|2022-04-13 12:23:40|13963.7|13961.7|13963.1|13961.1|13965.1|13963.1|13963|13961|35
1649852630000|2022-04-13 12:23:50|13962.6|13960.6|13961.9|13959.9|13962.9|13960.9|13959.1|13957.1|162
1649852640000|2022-04-13 12:24:00|13962.5|13960.5|13958.9|13956.9|13963|13961|13958.7|13956.7|88
1649852650000|2022-04-13 12:24:10|13959.1|13957.1|13947.6|13945.6|13959.1|13957.1|13947.1|13945.1|406
1649852660000|2022-04-13 12:24:20|13947.5|13945.5|13951|13949|13951.4|13949.4|13947|13945|144
1649852670000|2022-04-13 12:24:30|13952.1|13950.1|13952|13950|13952.5|13950.5|13949.7|13947.7|146
1649852680000|2022-04-13 12:24:40|13952.1|13950.1|13951.7|13949.7|13953.7|13951.7|13951.5|13949.5|68
1649852690000|2022-04-13 12:24:50|13951.9|13949.9|13955.1|13953.1|13955.1|13953.1|13951.7|13949.7|76
1649852700000|2022-04-13 12:25:00|13955.2|13953.2|13957.1|13955.1|13957.6|13955.6|13953.9|13951.9|139
1649852710000|2022-04-13 12:25:10|13957.2|13955.2|13958.4|13956.4|13960.2|13958.2|13956.5|13954.5|73
1649852720000|2022-04-13 12:25:20|13959.1|13957.1|13956.1|13954.1|13959.5|13957.5|13955.9|13953.9|59
1649852730000|2022-04-13 12:25:30|13956|13954|13950.9|13948.9|13956.4|13954.4|13950.6|13948.6|53
1649852740000|2022-04-13 12:25:40|13950.7|13948.7|13950.4|13948.4|13951.1|13949.1|13949.9|13947.9|37
1649852750000|2022-04-13 12:25:50|13950.2|13948.2|13954.2|13952.2|13954.4|13952.4|13949.5|13947.5|51
1649852760000|2022-04-13 12:26:00|13956.1|13954.1|13955.1|13953.1|13958.2|13956.2|13955.1|13953.1|55
1649852770000|2022-04-13 12:26:10|13955.2|13953.2|13953.1|13951.1|13956.4|13954.4|13953|13951|34
1649852780000|2022-04-13 12:26:20|13953|13951|13951.6|13949.6|13954.9|13952.9|13951.5|13949.5|48
1649852790000|2022-04-13 12:26:30|13951.5|13949.5|13951.4|13949.4|13951.6|13949.6|13947|13945|111
1649852800000|2022-04-13 12:26:40|13951.5|13949.5|13951.9|13949.9|13953.4|13951.4|13950.5|13948.5|51
1649852810000|2022-04-13 12:26:50|13952.1|13950.1|13956.6|13954.6|13957.1|13955.1|13950.6|13948.6|109
1649852820000|2022-04-13 12:27:00|13957.5|13955.5|13962.7|13960.7|13962.9|13960.9|13955.9|13953.9|135
1649852830000|2022-04-13 12:27:10|13962.9|13960.9|13957.4|13955.4|13962.9|13960.9|13957.4|13955.4|87
1649852840000|2022-04-13 12:27:20|13957.2|13955.2|13960.4|13958.4|13960.4|13958.4|13956.4|13954.4|44
1649852850000|2022-04-13 12:27:30|13960.2|13958.2|13958.9|13956.9|13960.5|13958.5|13958.7|13956.7|28
1649852860000|2022-04-13 12:27:40|13958.7|13956.7|13959.1|13957.1|13959.9|13957.9|13956.9|13954.9|53
1649852870000|2022-04-13 12:27:50|13959|13957|13958.7|13956.7|13959.5|13957.5|13957.4|13955.4|32
1649852880000|2022-04-13 12:28:00|13958.2|13956.2|13960|13958|13960.6|13958.6|13958.1|13956.1|30
1649852890000|2022-04-13 12:28:10|13960.1|13958.1|13959.5|13957.5|13960.4|13958.4|13959.5|13957.5|5
1649852900000|2022-04-13 12:28:20|13959.6|13957.6|13958.5|13956.5|13959.9|13957.9|13958|13956|27
1649852910000|2022-04-13 12:28:30|13958.6|13956.6|13959|13957|13959.2|13957.2|13958.5|13956.5|4
1649852920000|2022-04-13 12:28:40|13959.5|13957.5|13960.4|13958.4|13960.9|13958.9|13959.2|13957.2|16
1649852930000|2022-04-13 12:28:50|13960.5|13958.5|13962.7|13960.7|13963.6|13961.6|13960.4|13958.4|75
1649852940000|2022-04-13 12:29:00|13962.6|13960.6|13959.2|13957.2|13962.6|13960.6|13959.2|13957.2|30
1649852950000|2022-04-13 12:29:10|13959.1|13957.1|13964.5|13962.5|13964.9|13962.9|13957.9|13955.9|137
1649852960000|2022-04-13 12:29:20|13964.4|13962.4|13962.6|13960.6|13964.4|13962.4|13962.2|13960.2|29
1649852970000|2022-04-13 12:29:30|13962.5|13960.5|13964.6|13962.6|13964.9|13962.9|13961.5|13959.5|35
1649852980000|2022-04-13 12:29:40|13964.7|13962.7|13963.5|13961.5|13966|13964|13962.7|13960.7|79
1649852990000|2022-04-13 12:29:50|13963.4|13961.4|13965|13963|13965|13963|13963.2|13961.2|23
1649853000000|2022-04-13 12:30:00|13964.9|13962.9|13931.2|13929.2|13965.1|13963.1|13930|13928|810
1649853010000|2022-04-13 12:30:10|13929.7|13927.7|13938.2|13936.2|13939.9|13937.9|13923.2|13921.2|522
1649853020000|2022-04-13 12:30:20|13938.4|13936.4|13933.7|13931.7|13942.5|13940.5|13933.7|13931.7|244
1649853030000|2022-04-13 12:30:30|13933.1|13931.1|13943.5|13941.5|13944.6|13942.6|13933.1|13931.1|227
1649853040000|2022-04-13 12:30:40|13943|13941|13945.7|13943.7|13947.2|13945.2|13939.9|13937.9|219
1649853050000|2022-04-13 12:30:50|13946.7|13944.7|13944.5|13942.5|13950.9|13948.9|13944.2|13942.2|315
1649853060000|2022-04-13 12:31:00|13943.1|13941.1|13948.9|13946.9|13949|13947|13940.7|13938.7|196
1649853070000|2022-04-13 12:31:10|13948.7|13946.7|13947.7|13945.7|13949.7|13947.7|13943.7|13941.7|107
1649853080000|2022-04-13 12:31:20|13947.6|13945.6|13944.6|13942.6|13947.7|13945.7|13944|13942|65
1649853090000|2022-04-13 12:31:30|13944.7|13942.7|13938.7|13936.7|13945.4|13943.4|13938.6|13936.6|120
1649853100000|2022-04-13 12:31:40|13938.9|13936.9|13943|13941|13944.9|13942.9|13938.9|13936.9|116
1649853110000|2022-04-13 12:31:50|13943.2|13941.2|13939.9|13937.9|13944.5|13942.5|13939|13937|84
1649853120000|2022-04-13 12:32:00|13939.4|13937.4|13946.2|13944.2|13946.2|13944.2|13938.5|13936.5|166
1649853130000|2022-04-13 12:32:10|13946.4|13944.4|13950.2|13948.2|13951.7|13949.7|13944.9|13942.9|209
1649853140000|2022-04-13 12:32:20|13949.7|13947.7|13958.9|13956.9|13960.4|13958.4|13949.4|13947.4|245
1649853150000|2022-04-13 12:32:30|13958.7|13956.7|13956.2|13954.2|13959.5|13957.5|13954|13952|119
1649853160000|2022-04-13 12:32:40|13956.5|13954.5|13961.2|13959.2|13961.7|13959.7|13955.7|13953.7|95
1649853170000|2022-04-13 12:32:50|13961.1|13959.1|13960.5|13958.5|13961.9|13959.9|13958|13956|110
1649853180000|2022-04-13 12:33:00|13960.4|13958.4|13964.4|13962.4|13966.1|13964.1|13959.9|13957.9|210
1649853190000|2022-04-13 12:33:10|13963.6|13961.6|13964.1|13962.1|13967|13965|13963.6|13961.6|119
1649853200000|2022-04-13 12:33:20|13963.6|13961.6|13967.4|13965.4|13968.6|13966.6|13963.6|13961.6|96
1649853210000|2022-04-13 12:33:30|13967.2|13965.2|13965.5|13963.5|13967.5|13965.5|13964.4|13962.4|71
1649853220000|2022-04-13 12:33:40|13965.4|13963.4|13966|13964|13966.4|13964.4|13964.6|13962.6|43
1649853230000|2022-04-13 12:33:50|13965.7|13963.7|13961.1|13959.1|13965.7|13963.7|13960.9|13958.9|74
1649853240000|2022-04-13 12:34:00|13961.2|13959.2|13963.9|13961.9|13965.7|13963.7|13961|13959|63
1649853250000|2022-04-13 12:34:10|13965.5|13963.5|13967.6|13965.6|13967.6|13965.6|13965|13963|95
1649853260000|2022-04-13 12:34:20|13967.7|13965.7|13968|13966|13969.9|13967.9|13967|13965|90
1649853270000|2022-04-13 12:34:30|13967.9|13965.9|13962|13960|13968|13966|13961.9|13959.9|83
1649853280000|2022-04-13 12:34:40|13962.1|13960.1|13959.7|13957.7|13962.1|13960.1|13958.1|13956.1|93
1649853290000|2022-04-13 12:34:50|13959.9|13957.9|13957.7|13955.7|13959.9|13957.9|13957.5|13955.5|63
1649853300000|2022-04-13 12:35:00|13957.6|13955.6|13957.5|13955.5|13959.6|13957.6|13956.4|13954.4|176
1649853310000|2022-04-13 12:35:10|13957.6|13955.6|13950.2|13948.2|13957.7|13955.7|13948.9|13946.9|141
1649853320000|2022-04-13 12:35:20|13949.9|13947.9|13946.5|13944.5|13949.9|13947.9|13945.7|13943.7|145
1649853330000|2022-04-13 12:35:30|13946.4|13944.4|13946.6|13944.6|13948.9|13946.9|13946.2|13944.2|85
1649853340000|2022-04-13 12:35:40|13946.9|13944.9|13951.7|13949.7|13953.9|13951.9|13944|13942|162
1649853350000|2022-04-13 12:35:50|13951.9|13949.9|13950.1|13948.1|13951.9|13949.9|13948.7|13946.7|39
1649853360000|2022-04-13 12:36:00|13951|13949|13955.6|13953.6|13956.4|13954.4|13951|13949|94
1649853370000|2022-04-13 12:36:10|13955.5|13953.5|13958.5|13956.5|13959.2|13957.2|13955.5|13953.5|84
1649853380000|2022-04-13 12:36:20|13958.2|13956.2|13956.9|13954.9|13959.1|13957.1|13956.4|13954.4|53
1649853390000|2022-04-13 12:36:30|13956.7|13954.7|13954.2|13952.2|13956.9|13954.9|13953.7|13951.7|31
1649853400000|2022-04-13 12:36:40|13954.4|13952.4|13956.1|13954.1|13956.2|13954.2|13954.1|13952.1|48
1649853410000|2022-04-13 12:36:50|13956.2|13954.2|13954|13952|13956.5|13954.5|13953.9|13951.9|16
1649853420000|2022-04-13 12:37:00|13954.5|13952.5|13955.6|13953.6|13956.1|13954.1|13953.7|13951.7|22
1649853430000|2022-04-13 12:37:10|13955.7|13953.7|13956|13954|13958.1|13956.1|13955.6|13953.6|72
1649853440000|2022-04-13 12:37:20|13955.9|13953.9|13956.9|13954.9|13959|13957|13955.9|13953.9|75
1649853450000|2022-04-13 12:37:30|13957|13955|13958.1|13956.1|13958.4|13956.4|13955.5|13953.5|56
1649853460000|2022-04-13 12:37:40|13958.2|13956.2|13959|13957|13959.6|13957.6|13957.7|13955.7|119
1649853470000|2022-04-13 12:37:50|13958.9|13956.9|13960.5|13958.5|13962.6|13960.6|13958.6|13956.6|85
1649853480000|2022-04-13 12:38:00|13960.4|13958.4|13958.7|13956.7|13960.5|13958.5|13957.9|13955.9|36
1649853490000|2022-04-13 12:38:10|13958.9|13956.9|13956.7|13954.7|13959|13957|13953.9|13951.9|69
1649853500000|2022-04-13 12:38:20|13956.6|13954.6|13954|13952|13956.7|13954.7|13953.7|13951.7|26
1649853510000|2022-04-13 12:38:30|13953.9|13951.9|13956.2|13954.2|13956.4|13954.4|13953.7|13951.7|44
1649853520000|2022-04-13 12:38:40|13956.1|13954.1|13958.6|13956.6|13958.6|13956.6|13955.2|13953.2|39
1649853530000|2022-04-13 12:38:50|13958.2|13956.2|13960.9|13958.9|13962|13960|13958.2|13956.2|51
1649853540000|2022-04-13 12:39:00|13960.4|13958.4|13961.2|13959.2|13964|13962|13960.1|13958.1|74
1649853550000|2022-04-13 12:39:10|13960.9|13958.9|13961.2|13959.2|13961.7|13959.7|13959.2|13957.2|37
1649853560000|2022-04-13 12:39:20|13961.4|13959.4|13960.2|13958.2|13961.5|13959.5|13960|13958|16
1649853570000|2022-04-13 12:39:30|13960.4|13958.4|13965.5|13963.5|13966.4|13964.4|13959.5|13957.5|167
1649853580000|2022-04-13 12:39:40|13965.4|13963.4|13967.4|13965.4|13967.9|13965.9|13964.7|13962.7|93
1649853590000|2022-04-13 12:39:50|13967.6|13965.6|13968.5|13966.5|13968.5|13966.5|13966.6|13964.6|72
1649853600000|2022-04-13 12:40:00|13968|13966|13968.6|13966.6|13971.4|13969.4|13967.7|13965.7|178
1649853610000|2022-04-13 12:40:10|13968.1|13966.1|13964.7|13962.7|13968.4|13966.4|13964.6|13962.6|143
1649853620000|2022-04-13 12:40:20|13964.6|13962.6|13962.1|13960.1|13964.7|13962.7|13957.9|13955.9|90
1649853630000|2022-04-13 12:40:30|13962.2|13960.2|13965.5|13963.5|13965.7|13963.7|13962.1|13960.1|37
1649853640000|2022-04-13 12:40:40|13965.4|13963.4|13972.5|13970.5|13972.7|13970.7|13964.9|13962.9|94
1649853650000|2022-04-13 12:40:50|13972.9|13970.9|13981.1|13979.1|13981.4|13979.4|13972.6|13970.6|542
1649853660000|2022-04-13 12:41:00|13980|13978|13983.1|13981.1|13983.1|13981.1|13979.2|13977.2|203
1649853670000|2022-04-13 12:41:10|13982.9|13980.9|13985.4|13983.4|13987.6|13985.6|13982.6|13980.6|331
1649853680000|2022-04-13 12:41:20|13985.9|13983.9|13983.7|13981.7|13986.6|13984.6|13983.1|13981.1|134
1649853690000|2022-04-13 12:41:30|13983.9|13981.9|13984.7|13982.7|13985.5|13983.5|13982.2|13980.2|86
1649853700000|2022-04-13 12:41:40|13984.6|13982.6|13983.9|13981.9|13986.6|13984.6|13982.5|13980.5|70
1649853710000|2022-04-13 12:41:50|13983.7|13981.7|13982.1|13980.1|13983.9|13981.9|13981.5|13979.5|65
1649853720000|2022-04-13 12:42:00|13982.2|13980.2|13982.2|13980.2|13983.2|13981.2|13981|13979|56
1649853730000|2022-04-13 12:42:10|13982.1|13980.1|13979.9|13977.9|13982.1|13980.1|13979.4|13977.4|54
1649853740000|2022-04-13 12:42:20|13980|13978|13980.1|13978.1|13980.1|13978.1|13978|13976|54
1649853750000|2022-04-13 12:42:30|13980.4|13978.4|13979.1|13977.1|13980.4|13978.4|13978.6|13976.6|32
1649853760000|2022-04-13 12:42:40|13979.2|13977.2|13980.4|13978.4|13980.7|13978.7|13978.9|13976.9|31
1649853770000|2022-04-13 12:42:50|13980.6|13978.6|13987.6|13985.6|13987.6|13985.6|13980.4|13978.4|83
1649853780000|2022-04-13 12:43:00|13987.5|13985.5|13981.7|13979.7|13987.7|13985.7|13981.7|13979.7|56
1649853790000|2022-04-13 12:43:10|13980.9|13978.9|13981.6|13979.6|13981.6|13979.6|13979.9|13977.9|48
1649853800000|2022-04-13 12:43:20|13981.5|13979.5|13984.2|13982.2|13984.2|13982.2|13981.1|13979.1|40
1649853810000|2022-04-13 12:43:30|13984.1|13982.1|13981.6|13979.6|13984.1|13982.1|13981.5|13979.5|39
1649853820000|2022-04-13 12:43:40|13981.5|13979.5|13982.9|13980.9|13982.9|13980.9|13981.5|13979.5|22
1649853830000|2022-04-13 12:43:50|13982.7|13980.7|13984.6|13982.6|13984.9|13982.9|13981.7|13979.7|59
1649853840000|2022-04-13 12:44:00|13984.7|13982.7|13983.9|13981.9|13984.9|13982.9|13982.6|13980.6|38
1649853850000|2022-04-13 12:44:10|13984|13982|13980.6|13978.6|13984.1|13982.1|13980.1|13978.1|46
1649853860000|2022-04-13 12:44:20|13980.5|13978.5|13980.4|13978.4|13982.6|13980.6|13980|13978|40
1649853870000|2022-04-13 12:44:30|13980.2|13978.2|13980.1|13978.1|13981.1|13979.1|13980|13978|12
1649853880000|2022-04-13 12:44:40|13980.2|13978.2|13979.7|13977.7|13980.5|13978.5|13979.1|13977.1|30
1649853890000|2022-04-13 12:44:50|13979.9|13977.9|13979.1|13977.1|13980.1|13978.1|13978.6|13976.6|60
1649853900000|2022-04-13 12:45:00|13979|13977|13980.7|13978.7|13982.2|13980.2|13978.9|13976.9|67
1649853910000|2022-04-13 12:45:10|13980.6|13978.6|13982.5|13980.5|13982.5|13980.5|13979.1|13977.1|124
1649853920000|2022-04-13 12:45:20|13982.9|13980.9|13980.6|13978.6|13983.2|13981.2|13980|13978|41
1649853930000|2022-04-13 12:45:30|13980.5|13978.5|13980.2|13978.2|13981.6|13979.6|13980.1|13978.1|14
1649853940000|2022-04-13 12:45:40|13980.4|13978.4|13981.5|13979.5|13981.9|13979.9|13979.6|13977.6|49
1649853950000|2022-04-13 12:45:50|13981.6|13979.6|13983.5|13981.5|13983.6|13981.6|13981|13979|46
1649853960000|2022-04-13 12:46:00|13983.6|13981.6|13985.5|13983.5|13987.2|13985.2|13983.5|13981.5|145
1649853970000|2022-04-13 12:46:10|13985.4|13983.4|13986.9|13984.9|13987.7|13985.7|13984.5|13982.5|87
1649853980000|2022-04-13 12:46:20|13986.7|13984.7|13987.5|13985.5|13987.6|13985.6|13985.6|13983.6|39
1649853990000|2022-04-13 12:46:30|13987.4|13985.4|13986.6|13984.6|13988.1|13986.1|13985.4|13983.4|32
1649854000000|2022-04-13 12:46:40|13985.9|13983.9|13980.7|13978.7|13985.9|13983.9|13979.6|13977.6|77
1649854010000|2022-04-13 12:46:50|13981|13979|13977.4|13975.4|13982|13980|13977.4|13975.4|61
1649854020000|2022-04-13 12:47:00|13977.2|13975.2|13981|13979|13982|13980|13976.9|13974.9|47
1649854030000|2022-04-13 12:47:10|13981.4|13979.4|13981.7|13979.7|13982.4|13980.4|13980.2|13978.2|30
1649854040000|2022-04-13 12:47:20|13981.9|13979.9|13981.7|13979.7|13981.9|13979.9|13978.7|13976.7|29
1649854050000|2022-04-13 12:47:30|13981.6|13979.6|13974.6|13972.6|13981.7|13979.7|13974.6|13972.6|98
1649854060000|2022-04-13 12:47:40|13974.7|13972.7|13974.2|13972.2|13975.9|13973.9|13973.5|13971.5|88
1649854070000|2022-04-13 12:47:50|13974.5|13972.5|13974.9|13972.9|13975.4|13973.4|13972.6|13970.6|78
1649854080000|2022-04-13 12:48:00|13975|13973|13973.5|13971.5|13975.1|13973.1|13972.7|13970.7|49
1649854090000|2022-04-13 12:48:10|13973.6|13971.6|13969.1|13967.1|13973.6|13971.6|13969|13967|163
1649854100000|2022-04-13 12:48:20|13969.2|13967.2|13969.1|13967.1|13971.4|13969.4|13968.1|13966.1|82
1649854110000|2022-04-13 12:48:30|13969.2|13967.2|13969.6|13967.6|13970.4|13968.4|13968.7|13966.7|47
1649854120000|2022-04-13 12:48:40|13969.5|13967.5|13971|13969|13972|13970|13969.1|13967.1|67
1649854130000|2022-04-13 12:48:50|13970.4|13968.4|13975.1|13973.1|13975.4|13973.4|13969.9|13967.9|132
1649854140000|2022-04-13 12:49:00|13975|13973|13972.5|13970.5|13975.1|13973.1|13972.1|13970.1|31
1649854150000|2022-04-13 12:49:10|13972.7|13970.7|13970.6|13968.6|13972.7|13970.7|13969.7|13967.7|46
1649854160000|2022-04-13 12:49:20|13970.5|13968.5|13970|13968|13971.7|13969.7|13969.7|13967.7|17
1649854170000|2022-04-13 12:49:30|13970.1|13968.1|13969.9|13967.9|13970.7|13968.7|13969.9|13967.9|19
1649854180000|2022-04-13 12:49:40|13970|13968|13972.9|13970.9|13973.1|13971.1|13969.1|13967.1|71
1649854190000|2022-04-13 12:49:50|13973.1|13971.1|13971.7|13969.7|13974.1|13972.1|13970.6|13968.6|78
1649854200000|2022-04-13 12:50:00|13971.6|13969.6|13964.2|13962.2|13971.6|13969.6|13964.2|13962.2|126
1649854210000|2022-04-13 12:50:10|13964.1|13962.1|13967.4|13965.4|13967.4|13965.4|13963.9|13961.9|49
1649854220000|2022-04-13 12:50:20|13967.2|13965.2|13968.6|13966.6|13969|13967|13966.4|13964.4|47
1649854230000|2022-04-13 12:50:30|13968.2|13966.2|13965.5|13963.5|13968.2|13966.2|13965.5|13963.5|66
1649854240000|2022-04-13 12:50:40|13965.4|13963.4|13964.9|13962.9|13966.2|13964.2|13964.5|13962.5|63
1649854250000|2022-04-13 12:50:50|13964.6|13962.6|13965.7|13963.7|13966.4|13964.4|13964.6|13962.6|35
1649854260000|2022-04-13 12:51:00|13965.9|13963.9|13967.6|13965.6|13968.6|13966.6|13965.5|13963.5|48
1649854270000|2022-04-13 12:51:10|13967.5|13965.5|13965.9|13963.9|13971|13969|13965.9|13963.9|90
1649854280000|2022-04-13 12:51:20|13966|13964|13970.7|13968.7|13971|13969|13965.9|13963.9|56
1649854290000|2022-04-13 12:51:30|13970.9|13968.9|13969|13967|13970.9|13968.9|13968|13966|29
1649854300000|2022-04-13 12:51:40|13968.9|13966.9|13969.7|13967.7|13970.4|13968.4|13968.7|13966.7|11
1649854310000|2022-04-13 12:51:50|13969.9|13967.9|13967.1|13965.1|13970.1|13968.1|13966.6|13964.6|48
1649854320000|2022-04-13 12:52:00|13967.2|13965.2|13966.5|13964.5|13967.6|13965.6|13965.5|13963.5|26
1649854330000|2022-04-13 12:52:10|13965.9|13963.9|13965.5|13963.5|13967.2|13965.2|13964.7|13962.7|46
1649854340000|2022-04-13 12:52:20|13965.4|13963.4|13965.6|13963.6|13967.1|13965.1|13965.1|13963.1|29
1649854350000|2022-04-13 12:52:30|13965.5|13963.5|13963.5|13961.5|13965.6|13963.6|13962.9|13960.9|66
1649854360000|2022-04-13 12:52:40|13963.2|13961.2|13966.4|13964.4|13966.5|13964.5|13963.2|13961.2|34
1649854370000|2022-04-13 12:52:50|13966.1|13964.1|13966.4|13964.4|13967.5|13965.5|13966.1|13964.1|48
1649854380000|2022-04-13 12:53:00|13965.5|13963.5|13965.9|13963.9|13967|13965|13965.1|13963.1|27
1649854390000|2022-04-13 12:53:10|13966.6|13964.6|13964.2|13962.2|13966.6|13964.6|13963.9|13961.9|57
1649854400000|2022-04-13 12:53:20|13964.4|13962.4|13963.9|13961.9|13967|13965|13963.7|13961.7|36
1649854410000|2022-04-13 12:53:30|13964.1|13962.1|13964.9|13962.9|13965.6|13963.6|13964.1|13962.1|10
1649854420000|2022-04-13 12:53:40|13964.7|13962.7|13967.2|13965.2|13967.7|13965.7|13964.5|13962.5|31
1649854430000|2022-04-13 12:53:50|13967.6|13965.6|13967|13965|13968.7|13966.7|13966.4|13964.4|122
1649854440000|2022-04-13 12:54:00|13966.6|13964.6|13968.9|13966.9|13968.9|13966.9|13964.9|13962.9|47
1649854450000|2022-04-13 12:54:10|13968.7|13966.7|13967.9|13965.9|13969.6|13967.6|13967.4|13965.4|60
1649854460000|2022-04-13 12:54:20|13968|13966|13971|13969|13971.1|13969.1|13967.9|13965.9|84
1649854470000|2022-04-13 12:54:30|13970.6|13968.6|13970|13968|13971.4|13969.4|13969|13967|64
1649854480000|2022-04-13 12:54:40|13970.1|13968.1|13971.4|13969.4|13971.4|13969.4|13969.1|13967.1|54
1649854490000|2022-04-13 12:54:50|13971.5|13969.5|13969.6|13967.6|13971.5|13969.5|13967.9|13965.9|49
1649854500000|2022-04-13 12:55:00|13969.5|13967.5|13968.1|13966.1|13969.9|13967.9|13967.5|13965.5|40
1649854510000|2022-04-13 12:55:10|13968|13966|13967.2|13965.2|13968.4|13966.4|13966.4|13964.4|30
1649854520000|2022-04-13 12:55:20|13965.9|13963.9|13955.6|13953.6|13966.1|13964.1|13955.5|13953.5|292
1649854530000|2022-04-13 12:55:30|13955.5|13953.5|13954.4|13952.4|13956.1|13954.1|13951.4|13949.4|227
1649854540000|2022-04-13 12:55:40|13954.5|13952.5|13953.1|13951.1|13954.7|13952.7|13952.1|13950.1|91
1649854550000|2022-04-13 12:55:50|13953.4|13951.4|13955|13953|13955.5|13953.5|13953.2|13951.2|71
1649854560000|2022-04-13 12:56:00|13955.1|13953.1|13954.6|13952.6|13955.2|13953.2|13952.1|13950.1|89
1649854570000|2022-04-13 12:56:10|13952.4|13950.4|13952.9|13950.9|13953.4|13951.4|13949.4|13947.4|99
1649854580000|2022-04-13 12:56:20|13952.7|13950.7|13951.5|13949.5|13954.2|13952.2|13951.4|13949.4|67
1649854590000|2022-04-13 12:56:30|13951.1|13949.1|13953.6|13951.6|13953.7|13951.7|13950.6|13948.6|67
1649854600000|2022-04-13 12:56:40|13953.7|13951.7|13953.6|13951.6|13956|13954|13953.6|13951.6|100
1649854610000|2022-04-13 12:56:50|13953.7|13951.7|13954.1|13952.1|13954.9|13952.9|13953|13951|31
1649854620000|2022-04-13 12:57:00|13954.2|13952.2|13953.6|13951.6|13955.2|13953.2|13953.4|13951.4|45
1649854630000|2022-04-13 12:57:10|13953.7|13951.7|13955.6|13953.6|13955.7|13953.7|13953.6|13951.6|26
1649854640000|2022-04-13 12:57:20|13955.7|13953.7|13954|13952|13955.7|13953.7|13953.6|13951.6|17
1649854650000|2022-04-13 12:57:30|13954.4|13952.4|13954|13952|13956.4|13954.4|13953|13951|70
1649854660000|2022-04-13 12:57:40|13954.1|13952.1|13952.7|13950.7|13954.2|13952.2|13952.2|13950.2|39
1649854670000|2022-04-13 12:57:50|13952.9|13950.9|13953.2|13951.2|13953.6|13951.6|13951.9|13949.9|27
1649854680000|2022-04-13 12:58:00|13953.1|13951.1|13952.4|13950.4|13955.2|13953.2|13952.4|13950.4|66
1649854690000|2022-04-13 12:58:10|13952.2|13950.2|13951.6|13949.6|13954.2|13952.2|13950.9|13948.9|52
1649854700000|2022-04-13 12:58:20|13951.9|13949.9|13951.5|13949.5|13952.4|13950.4|13950.6|13948.6|28
1649854710000|2022-04-13 12:58:30|13951.4|13949.4|13952.2|13950.2|13952.6|13950.6|13951.4|13949.4|13
1649854720000|2022-04-13 12:58:40|13952.4|13950.4|13951.9|13949.9|13953.1|13951.1|13951.4|13949.4|23
1649854730000|2022-04-13 12:58:50|13952|13950|13951.1|13949.1|13952.6|13950.6|13951.1|13949.1|33
1649854740000|2022-04-13 12:59:00|13951.2|13949.2|13955.4|13953.4|13955.4|13953.4|13951.2|13949.2|55
1649854750000|2022-04-13 12:59:10|13954.1|13952.1|13951.4|13949.4|13954.1|13952.1|13951.4|13949.4|32
1649854760000|2022-04-13 12:59:20|13950.5|13948.5|13951.9|13949.9|13953.1|13951.1|13950.4|13948.4|38
1649854770000|2022-04-13 12:59:30|13952.9|13950.9|13952.6|13950.6|13953.6|13951.6|13952.1|13950.1|17
1649854780000|2022-04-13 12:59:40|13952|13950|13952.9|13950.9|13953.2|13951.2|13951.7|13949.7|22
1649854790000|2022-04-13 12:59:50|13953|13951|13948.4|13946.4|13953|13951|13948.4|13946.4|64
1649854800000|2022-04-13 13:00:00|13948.6|13946.6|13951.1|13949.1|13951.9|13949.9|13946.4|13944.4|129
1649854810000|2022-04-13 13:00:10|13951|13949|13955.5|13953.5|13956.1|13954.1|13950.6|13948.6|86
1649854820000|2022-04-13 13:00:20|13955.7|13953.7|13956.9|13954.9|13957.7|13955.7|13954.9|13952.9|83
1649854830000|2022-04-13 13:00:30|13956.6|13954.6|13952.7|13950.7|13957|13955|13952.6|13950.6|54
1649854840000|2022-04-13 13:00:40|13952.9|13950.9|13954.6|13952.6|13954.9|13952.9|13950.9|13948.9|76
1649854850000|2022-04-13 13:00:50|13954.7|13952.7|13954.9|13952.9|13956.5|13954.5|13954.6|13952.6|57
1649854860000|2022-04-13 13:01:00|13954|13952|13952.9|13950.9|13954.9|13952.9|13951.4|13949.4|52
1649854870000|2022-04-13 13:01:10|13953|13951|13952.1|13950.1|13953.6|13951.6|13952|13950|17
1649854880000|2022-04-13 13:01:20|13952|13950|13953.7|13951.7|13953.7|13951.7|13951.1|13949.1|22
1649854890000|2022-04-13 13:01:30|13953.9|13951.9|13952.7|13950.7|13954.7|13952.7|13952.7|13950.7|25
1649854900000|2022-04-13 13:01:40|13952.9|13950.9|13953.1|13951.1|13953.4|13951.4|13952.6|13950.6|14
1649854910000|2022-04-13 13:01:50|13952|13950|13952.9|13950.9|13952.9|13950.9|13951.5|13949.5|27
1649854920000|2022-04-13 13:02:00|13952.6|13950.6|13951.4|13949.4|13954|13952|13950.1|13948.1|26
1649854930000|2022-04-13 13:02:10|13951.2|13949.2|13953.2|13951.2|13954|13952|13950.1|13948.1|31
1649854940000|2022-04-13 13:02:20|13953.6|13951.6|13953.2|13951.2|13954.1|13952.1|13952.9|13950.9|36
1649854950000|2022-04-13 13:02:30|13953.4|13951.4|13952.9|13950.9|13953.6|13951.6|13952.6|13950.6|38
1649854960000|2022-04-13 13:02:40|13952.4|13950.4|13951.1|13949.1|13952.7|13950.7|13950.4|13948.4|23
1649854970000|2022-04-13 13:02:50|13951|13949|13951.4|13949.4|13951.4|13949.4|13950.1|13948.1|31
1649854980000|2022-04-13 13:03:00|13951.2|13949.2|13953.6|13951.6|13954.5|13952.5|13950|13948|68
1649854990000|2022-04-13 13:03:10|13953.7|13951.7|13955.9|13953.9|13956|13954|13953.7|13951.7|45
1649855000000|2022-04-13 13:03:20|13956|13954|13956.4|13954.4|13957|13955|13955.9|13953.9|51
1649855010000|2022-04-13 13:03:30|13956.2|13954.2|13953.6|13951.6|13956.2|13954.2|13953.2|13951.2|60
1649855020000|2022-04-13 13:03:40|13953.5|13951.5|13954|13952|13954.1|13952.1|13952.9|13950.9|21
1649855030000|2022-04-13 13:03:50|13953.6|13951.6|13954.4|13952.4|13955.2|13953.2|13953.6|13951.6|79
1649855040000|2022-04-13 13:04:00|13954.1|13952.1|13953.6|13951.6|13954.1|13952.1|13952.1|13950.1|41
1649855050000|2022-04-13 13:04:10|13954|13952|13954.4|13952.4|13955.9|13953.9|13953.6|13951.6|18
1649855060000|2022-04-13 13:04:20|13954.6|13952.6|13956.2|13954.2|13956.4|13954.4|13954.5|13952.5|13
1649855070000|2022-04-13 13:04:30|13956.1|13954.1|13955.2|13953.2|13956.2|13954.2|13955|13953|14
1649855080000|2022-04-13 13:04:40|13955|13953|13954.1|13952.1|13956.5|13954.5|13954.1|13952.1|34
1649855090000|2022-04-13 13:04:50|13954.2|13952.2|13954.1|13952.1|13954.6|13952.6|13953.6|13951.6|20
1649855100000|2022-04-13 13:05:00|13953.9|13951.9|13954|13952|13954.6|13952.6|13952.7|13950.7|48
1649855110000|2022-04-13 13:05:10|13953.7|13951.7|13953.6|13951.6|13954.7|13952.7|13952.9|13950.9|16
1649855120000|2022-04-13 13:05:20|13953.1|13951.1|13953.5|13951.5|13955.1|13953.1|13953.1|13951.1|31
1649855130000|2022-04-13 13:05:30|13953.2|13951.2|13954.9|13952.9|13954.9|13952.9|13952.6|13950.6|9
1649855140000|2022-04-13 13:05:40|13954.7|13952.7|13955.1|13953.1|13956.4|13954.4|13953.2|13951.2|25
1649855150000|2022-04-13 13:05:50|13955.2|13953.2|13957.9|13955.9|13957.9|13955.9|13955.1|13953.1|54
1649855160000|2022-04-13 13:06:00|13957.7|13955.7|13954.9|13952.9|13958.4|13956.4|13954.6|13952.6|47
1649855170000|2022-04-13 13:06:10|13954.7|13952.7|13954|13952|13955.4|13953.4|13953.5|13951.5|17
1649855180000|2022-04-13 13:06:20|13953.5|13951.5|13952.9|13950.9|13954.4|13952.4|13952.6|13950.6|19
1649855190000|2022-04-13 13:06:30|13952.6|13950.6|13953.7|13951.7|13954.1|13952.1|13952|13950|16
1649855200000|2022-04-13 13:06:40|13953.6|13951.6|13953.1|13951.1|13954|13952|13952.9|13950.9|17
1649855210000|2022-04-13 13:06:50|13953.2|13951.2|13953.6|13951.6|13954.2|13952.2|13953.1|13951.1|6
1649855220000|2022-04-13 13:07:00|13953.5|13951.5|13951.9|13949.9|13954|13952|13951.2|13949.2|38
1649855230000|2022-04-13 13:07:10|13951.7|13949.7|13950.2|13948.2|13951.9|13949.9|13949.9|13947.9|39
1649855240000|2022-04-13 13:07:20|13950.4|13948.4|13948|13946|13950.4|13948.4|13947.5|13945.5|83
1649855250000|2022-04-13 13:07:30|13948.2|13946.2|13948.6|13946.6|13949.4|13947.4|13947.9|13945.9|41
1649855260000|2022-04-13 13:07:40|13948.7|13946.7|13949.2|13947.2|13949.4|13947.4|13948.1|13946.1|19
1649855270000|2022-04-13 13:07:50|13949.4|13947.4|13948.6|13946.6|13949.9|13947.9|13948.2|13946.2|14
1649855280000|2022-04-13 13:08:00|13948.7|13946.7|13940.6|13938.6|13949.4|13947.4|13940.5|13938.5|273
1649855290000|2022-04-13 13:08:10|13940.7|13938.7|13946.1|13944.1|13946.6|13944.6|13939.1|13937.1|178
1649855300000|2022-04-13 13:08:20|13946.5|13944.5|13944.2|13942.2|13948.6|13946.6|13944.2|13942.2|87
1649855310000|2022-04-13 13:08:30|13944.1|13942.1|13942.7|13940.7|13944.4|13942.4|13939.9|13937.9|95
1649855320000|2022-04-13 13:08:40|13942.6|13940.6|13939.7|13937.7|13942.9|13940.9|13939.6|13937.6|39
1649855330000|2022-04-13 13:08:50|13940.6|13938.6|13941.1|13939.1|13941.1|13939.1|13939.1|13937.1|45
1649855340000|2022-04-13 13:09:00|13941|13939|13937.9|13935.9|13941.2|13939.2|13937.9|13935.9|58
1649855350000|2022-04-13 13:09:10|13937.7|13935.7|13934.7|13932.7|13937.7|13935.7|13933.7|13931.7|169
1649855360000|2022-04-13 13:09:20|13934.6|13932.6|13936.5|13934.5|13942|13940|13934.6|13932.6|134
1649855370000|2022-04-13 13:09:30|13936.1|13934.1|13934.1|13932.1|13936.1|13934.1|13932|13930|152
1649855380000|2022-04-13 13:09:40|13933.4|13931.4|13934|13932|13934.1|13932.1|13932.1|13930.1|94
1649855390000|2022-04-13 13:09:50|13934.1|13932.1|13932.9|13930.9|13934.5|13932.5|13932.1|13930.1|56
1649855400000|2022-04-13 13:10:00|13933|13931|13934|13932|13934.5|13932.5|13931.1|13929.1|110
1649855410000|2022-04-13 13:10:10|13933.7|13931.7|13932.4|13930.4|13934.9|13932.9|13932.1|13930.1|48
1649855420000|2022-04-13 13:10:20|13932.5|13930.5|13933.6|13931.6|13933.6|13931.6|13932.1|13930.1|43
1649855430000|2022-04-13 13:10:30|13934.7|13932.7|13935|13933|13936.2|13934.2|13934.6|13932.6|109
1649855440000|2022-04-13 13:10:40|13934.6|13932.6|13934.4|13932.4|13935.1|13933.1|13934.2|13932.2|19
1649855450000|2022-04-13 13:10:50|13934.2|13932.2|13937.4|13935.4|13937.6|13935.6|13934.2|13932.2|52
1649855460000|2022-04-13 13:11:00|13937.5|13935.5|13938.2|13936.2|13939.6|13937.6|13937.5|13935.5|50
1649855470000|2022-04-13 13:11:10|13938.4|13936.4|13939.6|13937.6|13940.2|13938.2|13938|13936|40
1649855480000|2022-04-13 13:11:20|13939.9|13937.9|13939.4|13937.4|13940.6|13938.6|13938.6|13936.6|39
1649855490000|2022-04-13 13:11:30|13939.5|13937.5|13941.1|13939.1|13941.9|13939.9|13939.4|13937.4|55
1649855500000|2022-04-13 13:11:40|13941|13939|13944.2|13942.2|13946.9|13944.9|13940.6|13938.6|172
1649855510000|2022-04-13 13:11:50|13943.9|13941.9|13945.4|13943.4|13945.4|13943.4|13943.2|13941.2|112
1649855520000|2022-04-13 13:12:00|13945.2|13943.2|13946.1|13944.1|13946.9|13944.9|13944.1|13942.1|38
1649855530000|2022-04-13 13:12:10|13946.2|13944.2|13945.4|13943.4|13947.1|13945.1|13945.1|13943.1|59
1649855540000|2022-04-13 13:12:20|13945.6|13943.6|13945.9|13943.9|13946.6|13944.6|13944.7|13942.7|26
1649855550000|2022-04-13 13:12:30|13945.4|13943.4|13943.1|13941.1|13945.4|13943.4|13940.6|13938.6|74
1649855560000|2022-04-13 13:12:40|13943.2|13941.2|13944.6|13942.6|13945.4|13943.4|13943.1|13941.1|32
1649855570000|2022-04-13 13:12:50|13944.5|13942.5|13947.5|13945.5|13947.9|13945.9|13944.5|13942.5|79
1649855580000|2022-04-13 13:13:00|13947.4|13945.4|13947.6|13945.6|13947.9|13945.9|13946.4|13944.4|58
1649855590000|2022-04-13 13:13:10|13947.7|13945.7|13948.1|13946.1|13948.7|13946.7|13947|13945|38
1649855600000|2022-04-13 13:13:20|13948.2|13946.2|13947.1|13945.1|13948.4|13946.4|13946.6|13944.6|56
1649855610000|2022-04-13 13:13:30|13947|13945|13946.6|13944.6|13947.5|13945.5|13946.4|13944.4|15
1649855620000|2022-04-13 13:13:40|13946.7|13944.7|13948.9|13946.9|13949.1|13947.1|13946.5|13944.5|33
1649855630000|2022-04-13 13:13:50|13948.7|13946.7|13947.6|13945.6|13948.7|13946.7|13947.4|13945.4|26
1649855640000|2022-04-13 13:14:00|13947.9|13945.9|13948.1|13946.1|13949.2|13947.2|13947.6|13945.6|37
1649855650000|2022-04-13 13:14:10|13948.2|13946.2|13955.5|13953.5|13955.7|13953.7|13948.2|13946.2|217
1649855660000|2022-04-13 13:14:20|13955.9|13953.9|13957.1|13955.1|13958.4|13956.4|13954.9|13952.9|147
1649855670000|2022-04-13 13:14:30|13957|13955|13956.5|13954.5|13957.6|13955.6|13955|13953|98
1649855680000|2022-04-13 13:14:40|13956.4|13954.4|13956.6|13954.6|13958.1|13956.1|13956.4|13954.4|48
1649855690000|2022-04-13 13:14:50|13956|13954|13956.1|13954.1|13956.6|13954.6|13955.1|13953.1|38
1649855700000|2022-04-13 13:15:00|13955.9|13953.9|13957.4|13955.4|13957.5|13955.5|13955.6|13953.6|106
1649855710000|2022-04-13 13:15:10|13957.1|13955.1|13957.6|13955.6|13957.9|13955.9|13956|13954|57
1649855720000|2022-04-13 13:15:20|13957.5|13955.5|13958|13956|13958|13956|13957|13955|23
1649855730000|2022-04-13 13:15:30|13958.5|13956.5|13954|13952|13959|13957|13954|13952|99
1649855740000|2022-04-13 13:15:40|13954.1|13952.1|13952.9|13950.9|13955|13953|13952.9|13950.9|51
1649855750000|2022-04-13 13:15:50|13952.7|13950.7|13953.1|13951.1|13954.2|13952.2|13952.7|13950.7|63
1649855760000|2022-04-13 13:16:00|13953.2|13951.2|13954|13952|13954.4|13952.4|13953|13951|21
1649855770000|2022-04-13 13:16:10|13953.6|13951.6|13953|13951|13953.7|13951.7|13953|13951|16
1649855780000|2022-04-13 13:16:20|13952.9|13950.9|13953.9|13951.9|13953.9|13951.9|13952.7|13950.7|13
1649855790000|2022-04-13 13:16:30|13954.1|13952.1|13954.9|13952.9|13956.4|13954.4|13953.6|13951.6|50
1649855800000|2022-04-13 13:16:40|13955|13953|13957.4|13955.4|13957.9|13955.9|13955|13953|69
1649855810000|2022-04-13 13:16:50|13957.2|13955.2|13956.7|13954.7|13957.6|13955.6|13956|13954|54
1649855820000|2022-04-13 13:17:00|13957.1|13955.1|13955.9|13953.9|13957.5|13955.5|13955.9|13953.9|43
1649855830000|2022-04-13 13:17:10|13955.7|13953.7|13957.2|13955.2|13957.6|13955.6|13955|13953|51
1649855840000|2022-04-13 13:17:20|13957.5|13955.5|13955.5|13953.5|13957.6|13955.6|13955.5|13953.5|24
1649855850000|2022-04-13 13:17:30|13955.2|13953.2|13954.6|13952.6|13955.4|13953.4|13952.7|13950.7|35
1649855860000|2022-04-13 13:17:40|13954.7|13952.7|13956.7|13954.7|13957.2|13955.2|13953.4|13951.4|20
1649855870000|2022-04-13 13:17:50|13956.9|13954.9|13958.5|13956.5|13961.2|13959.2|13956.9|13954.9|180
1649855880000|2022-04-13 13:18:00|13959|13957|13959.2|13957.2|13959.2|13957.2|13956.1|13954.1|131
1649855890000|2022-04-13 13:18:10|13959.1|13957.1|13960.2|13958.2|13960.7|13958.7|13958|13956|66
1649855900000|2022-04-13 13:18:20|13960.5|13958.5|13961.4|13959.4|13962.9|13960.9|13959.4|13957.4|188
1649855910000|2022-04-13 13:18:30|13961.5|13959.5|13961.1|13959.1|13962.1|13960.1|13959.7|13957.7|56
1649855920000|2022-04-13 13:18:40|13961.4|13959.4|13961.5|13959.5|13962|13960|13961|13959|33
1649855930000|2022-04-13 13:18:50|13961.1|13959.1|13962.7|13960.7|13964|13962|13960.9|13958.9|103
1649855940000|2022-04-13 13:19:00|13962.4|13960.4|13964.1|13962.1|13964.4|13962.4|13960.2|13958.2|75
1649855950000|2022-04-13 13:19:10|13964.4|13962.4|13964.9|13962.9|13966|13964|13963.2|13961.2|134
1649855960000|2022-04-13 13:19:20|13965|13963|13968.1|13966.1|13969.5|13967.5|13964.9|13962.9|139
1649855970000|2022-04-13 13:19:30|13968.2|13966.2|13964.2|13962.2|13968.4|13966.4|13964.2|13962.2|94
1649855980000|2022-04-13 13:19:40|13964.1|13962.1|13962.6|13960.6|13965|13963|13962.5|13960.5|72
1649855990000|2022-04-13 13:19:50|13962.7|13960.7|13964.7|13962.7|13965.5|13963.5|13961.4|13959.4|65
1649856000000|2022-04-13 13:20:00|13965|13963|13965.1|13963.1|13966.5|13964.5|13964.2|13962.2|120
1649856010000|2022-04-13 13:20:10|13964.9|13962.9|13964.4|13962.4|13967.2|13965.2|13964.4|13962.4|92
1649856020000|2022-04-13 13:20:20|13964.5|13962.5|13965.5|13963.5|13966.5|13964.5|13964|13962|40
1649856030000|2022-04-13 13:20:30|13965.6|13963.6|13968.4|13966.4|13968.5|13966.5|13965.5|13963.5|48
1649856040000|2022-04-13 13:20:40|13968.5|13966.5|13967.6|13965.6|13970.2|13968.2|13967.6|13965.6|51
1649856050000|2022-04-13 13:20:50|13967.7|13965.7|13969.7|13967.7|13970.7|13968.7|13967.1|13965.1|98
1649856060000|2022-04-13 13:21:00|13969.5|13967.5|13968.2|13966.2|13969.9|13967.9|13966.2|13964.2|89
1649856070000|2022-04-13 13:21:10|13968.1|13966.1|13972.4|13970.4|13972.7|13970.7|13967.7|13965.7|90
1649856080000|2022-04-13 13:21:20|13972.2|13970.2|13972.4|13970.4|13974|13972|13972.1|13970.1|66
1649856090000|2022-04-13 13:21:30|13972.5|13970.5|13970.4|13968.4|13973.1|13971.1|13970.4|13968.4|57
1649856100000|2022-04-13 13:21:40|13970.2|13968.2|13969.2|13967.2|13971|13969|13968.6|13966.6|91
1649856110000|2022-04-13 13:21:50|13969.6|13967.6|13971|13969|13972|13970|13968.9|13966.9|65
1649856120000|2022-04-13 13:22:00|13971.2|13969.2|13969.4|13967.4|13971.4|13969.4|13968.9|13966.9|39
1649856130000|2022-04-13 13:22:10|13969.5|13967.5|13968|13966|13970.9|13968.9|13968|13966|41
1649856140000|2022-04-13 13:22:20|13967.9|13965.9|13969.9|13967.9|13969.9|13967.9|13967.1|13965.1|64
1649856150000|2022-04-13 13:22:30|13969.7|13967.7|13969.7|13967.7|13970.2|13968.2|13968|13966|39
1649856160000|2022-04-13 13:22:40|13969.6|13967.6|13970.4|13968.4|13971.1|13969.1|13969.6|13967.6|18
1649856170000|2022-04-13 13:22:50|13970.2|13968.2|13975|13973|13975.5|13973.5|13970.2|13968.2|118
1649856180000|2022-04-13 13:23:00|13974.9|13972.9|13972.6|13970.6|13976|13974|13972.5|13970.5|35
1649856190000|2022-04-13 13:23:10|13972.5|13970.5|13971.6|13969.6|13972.5|13970.5|13970.4|13968.4|50
1649856200000|2022-04-13 13:23:20|13971.5|13969.5|13970.6|13968.6|13971.5|13969.5|13970.4|13968.4|21
1649856210000|2022-04-13 13:23:30|13970.5|13968.5|13972.2|13970.2|13972.7|13970.7|13970.4|13968.4|17
1649856220000|2022-04-13 13:23:40|13971.9|13969.9|13969.6|13967.6|13971.9|13969.9|13969.2|13967.2|23
1649856230000|2022-04-13 13:23:50|13969.7|13967.7|13968.4|13966.4|13970.6|13968.6|13968.4|13966.4|17
1649856240000|2022-04-13 13:24:00|13968.2|13966.2|13968.4|13966.4|13969|13967|13967.7|13965.7|43
1649856250000|2022-04-13 13:24:10|13968.5|13966.5|13967.2|13965.2|13968.5|13966.5|13966.1|13964.1|63
1649856260000|2022-04-13 13:24:20|13967.1|13965.1|13967.5|13965.5|13967.7|13965.7|13966.4|13964.4|73
1649856270000|2022-04-13 13:24:30|13967.4|13965.4|13967|13965|13968.9|13966.9|13966.2|13964.2|46
1649856280000|2022-04-13 13:24:40|13967.1|13965.1|13964.1|13962.1|13967.5|13965.5|13964.1|13962.1|103
1649856290000|2022-04-13 13:24:50|13964.4|13962.4|13964|13962|13965.9|13963.9|13963.7|13961.7|87
1649856300000|2022-04-13 13:25:00|13965|13963|13959.7|13957.7|13965|13963|13958|13956|260
1649856310000|2022-04-13 13:25:10|13959.6|13957.6|13960.1|13958.1|13963.2|13961.2|13959.6|13957.6|82
1649856320000|2022-04-13 13:25:20|13960|13958|13961.9|13959.9|13962.1|13960.1|13959.5|13957.5|72
1649856330000|2022-04-13 13:25:30|13962|13960|13960.7|13958.7|13962.4|13960.4|13960.6|13958.6|66
1649856340000|2022-04-13 13:25:40|13960.9|13958.9|13959.7|13957.7|13961.4|13959.4|13958.7|13956.7|37
1649856350000|2022-04-13 13:25:50|13959.9|13957.9|13960.2|13958.2|13960.4|13958.4|13958.5|13956.5|37
1649856360000|2022-04-13 13:26:00|13960.1|13958.1|13961.6|13959.6|13962|13960|13960.1|13958.1|40
1649856370000|2022-04-13 13:26:10|13961.5|13959.5|13956|13954|13961.5|13959.5|13955.9|13953.9|131
1649856380000|2022-04-13 13:26:20|13955.9|13953.9|13955.5|13953.5|13956.1|13954.1|13954.6|13952.6|72
1649856390000|2022-04-13 13:26:30|13955.6|13953.6|13957.4|13955.4|13957.6|13955.6|13955.6|13953.6|33
1649856400000|2022-04-13 13:26:40|13957.5|13955.5|13955.4|13953.4|13957.6|13955.6|13955|13953|36
1649856410000|2022-04-13 13:26:50|13955.5|13953.5|13953.2|13951.2|13955.6|13953.6|13951.1|13949.1|146
1649856420000|2022-04-13 13:27:00|13953.7|13951.7|13953.4|13951.4|13954.6|13952.6|13951.9|13949.9|90
1649856430000|2022-04-13 13:27:10|13953.5|13951.5|13951.6|13949.6|13953.9|13951.9|13951.6|13949.6|71
1649856440000|2022-04-13 13:27:20|13951.7|13949.7|13951.2|13949.2|13952.1|13950.1|13950.6|13948.6|64
1649856450000|2022-04-13 13:27:30|13951.4|13949.4|13951.4|13949.4|13953.2|13951.2|13950.9|13948.9|65
1649856460000|2022-04-13 13:27:40|13951.2|13949.2|13948|13946|13951.2|13949.2|13947.7|13945.7|111
1649856470000|2022-04-13 13:27:50|13948.1|13946.1|13943.9|13941.9|13949.4|13947.4|13943.5|13941.5|200
1649856480000|2022-04-13 13:28:00|13943.7|13941.7|13949.2|13947.2|13949.2|13947.2|13943.7|13941.7|77
1649856490000|2022-04-13 13:28:10|13949.1|13947.1|13945.7|13943.7|13950.6|13948.6|13945|13943|148
1649856500000|2022-04-13 13:28:20|13946.1|13944.1|13946.1|13944.1|13946.9|13944.9|13943.2|13941.2|128
1649856510000|2022-04-13 13:28:30|13946.2|13944.2|13945.2|13943.2|13947|13945|13945|13943|58
1649856520000|2022-04-13 13:28:40|13945.4|13943.4|13948.1|13946.1|13948.5|13946.5|13945.2|13943.2|38
1649856530000|2022-04-13 13:28:50|13948.2|13946.2|13947.7|13945.7|13948.5|13946.5|13947.1|13945.1|46
1649856540000|2022-04-13 13:29:00|13947.6|13945.6|13942.2|13940.2|13947.6|13945.6|13941.9|13939.9|118
1649856550000|2022-04-13 13:29:10|13942.1|13940.1|13945|13943|13945|13943|13942|13940|46
1649856560000|2022-04-13 13:29:20|13944.9|13942.9|13947.1|13945.1|13948.4|13946.4|13944.6|13942.6|108
1649856570000|2022-04-13 13:29:30|13947.2|13945.2|13946.6|13944.6|13948.6|13946.6|13946.4|13944.4|110
1649856580000|2022-04-13 13:29:40|13946.5|13944.5|13946.4|13944.4|13948.1|13946.1|13945.1|13943.1|108
1649856590000|2022-04-13 13:29:50|13945.9|13943.9|13950.7|13948.7|13951.2|13949.2|13945|13943|304
1649856600000|2022-04-13 13:30:00|13950.2|13949.2|13948|13947|13950.2|13949.2|13944|13943|1070
1649856610000|2022-04-13 13:30:10|13947.6|13946.6|13940.6|13939.6|13950.1|13949.1|13939|13938|755
1649856620000|2022-04-13 13:30:20|13940.4|13939.4|13946.9|13945.9|13953.1|13952.1|13940.4|13939.4|942
1649856630000|2022-04-13 13:30:30|13946.7|13945.7|13953.4|13952.4|13957.5|13956.5|13946.7|13945.7|626
1649856640000|2022-04-13 13:30:40|13953.1|13952.1|13952.7|13951.7|13958.5|13957.5|13950.7|13949.7|672
1649856650000|2022-04-13 13:30:50|13953.1|13952.1|13935.4|13934.4|13954.9|13953.9|13935.2|13934.2|643
1649856660000|2022-04-13 13:31:00|13935.6|13934.6|13930.5|13929.5|13939.9|13938.9|13929.9|13928.9|696
1649856670000|2022-04-13 13:31:10|13930.4|13929.4|13933.5|13932.5|13933.5|13932.5|13919.5|13918.5|1059
1649856680000|2022-04-13 13:31:20|13933.1|13932.1|13940.2|13939.2|13941.7|13940.7|13929.6|13928.6|562
1649856690000|2022-04-13 13:31:30|13941.6|13940.6|13936.9|13935.9|13943.1|13942.1|13934.9|13933.9|412
1649856700000|2022-04-13 13:31:40|13936.7|13935.7|13939.6|13938.6|13939.6|13938.6|13933.1|13932.1|369
1649856710000|2022-04-13 13:31:50|13940.2|13939.2|13937.6|13936.6|13946|13945|13936.7|13935.7|346
1649856720000|2022-04-13 13:32:00|13939.4|13938.4|13942.9|13941.9|13946.5|13945.5|13939.4|13938.4|362
1649856730000|2022-04-13 13:32:10|13943.1|13942.1|13930.2|13929.2|13944.7|13943.7|13928.6|13927.6|591
1649856740000|2022-04-13 13:32:20|13930.4|13929.4|13933.9|13932.9|13935.5|13934.5|13921.1|13920.1|638
1649856750000|2022-04-13 13:32:30|13934.2|13933.2|13938.6|13937.6|13938.9|13937.9|13929.7|13928.7|256
1649856760000|2022-04-13 13:32:40|13938.5|13937.5|13947|13946|13954.4|13953.4|13938.5|13937.5|686
1649856770000|2022-04-13 13:32:50|13946.5|13945.5|13962.4|13961.4|13963.4|13962.4|13946.5|13945.5|603
1649856780000|2022-04-13 13:33:00|13962.6|13961.6|13946.7|13945.7|13963.5|13962.5|13946|13945|672
1649856790000|2022-04-13 13:33:10|13946.9|13945.9|13933.6|13932.6|13950.9|13949.9|13933.6|13932.6|425
1649856800000|2022-04-13 13:33:20|13936.2|13935.2|13933.6|13932.6|13936.4|13935.4|13927.9|13926.9|501
1649856810000|2022-04-13 13:33:30|13932.9|13931.9|13934.6|13933.6|13939|13938|13932.4|13931.4|432
1649856820000|2022-04-13 13:33:40|13934.9|13933.9|13931.4|13930.4|13941.4|13940.4|13929.1|13928.1|387
1649856830000|2022-04-13 13:33:50|13931.6|13930.6|13932|13931|13935.7|13934.7|13925.9|13924.9|368
1649856840000|2022-04-13 13:34:00|13932.4|13931.4|13938.4|13937.4|13938.9|13937.9|13923.1|13922.1|618
1649856850000|2022-04-13 13:34:10|13939.9|13938.9|13940.4|13939.4|13943.2|13942.2|13936.4|13935.4|422
1649856860000|2022-04-13 13:34:20|13940|13939|13940.7|13939.7|13941.9|13940.9|13932.1|13931.1|296
1649856870000|2022-04-13 13:34:30|13940.4|13939.4|13941.6|13940.6|13944.2|13943.2|13936.2|13935.2|374
1649856880000|2022-04-13 13:34:40|13941.7|13940.7|13942.4|13941.4|13945.9|13944.9|13936.2|13935.2|443
1649856890000|2022-04-13 13:34:50|13942.9|13941.9|13946.6|13945.6|13950.4|13949.4|13938.4|13937.4|512
1649856900000|2022-04-13 13:35:00|13946.2|13945.2|13948.7|13947.7|13955.4|13954.4|13942.1|13941.1|744
1649856910000|2022-04-13 13:35:10|13949|13948|13961.6|13960.6|13964.5|13963.5|13949|13948|663
1649856920000|2022-04-13 13:35:20|13960.7|13959.7|13969.6|13968.6|13970.4|13969.4|13958.2|13957.2|850
1649856930000|2022-04-13 13:35:30|13969.5|13968.5|13965|13964|13975.4|13974.4|13963.7|13962.7|777
1649856940000|2022-04-13 13:35:40|13965.2|13964.2|13970.7|13969.7|13974.6|13973.6|13964.9|13963.9|370
1649856950000|2022-04-13 13:35:50|13970.9|13969.9|13978|13977|13983|13982|13969.7|13968.7|567
1649856960000|2022-04-13 13:36:00|13976.7|13975.7|13990.2|13989.2|13991.9|13990.9|13976.1|13975.1|698
1649856970000|2022-04-13 13:36:10|13991.1|13990.1|13988.7|13987.7|13993.9|13992.9|13983|13982|496
1649856980000|2022-04-13 13:36:20|13988|13987|13982.2|13981.2|13988.4|13987.4|13977.9|13976.9|339
1649856990000|2022-04-13 13:36:30|13982.4|13981.4|13981.9|13980.9|13984.9|13983.9|13978.2|13977.2|246
1649857000000|2022-04-13 13:36:40|13981.2|13980.2|13976.7|13975.7|13981.6|13980.6|13972.4|13971.4|386
1649857010000|2022-04-13 13:36:50|13977.1|13976.1|13981.6|13980.6|13984.5|13983.5|13977.1|13976.1|243
1649857020000|2022-04-13 13:37:00|13981.4|13980.4|13984.4|13983.4|13987.6|13986.6|13981.2|13980.2|418
1649857030000|2022-04-13 13:37:10|13984.5|13983.5|13990.6|13989.6|13990.7|13989.7|13981.2|13980.2|489
1649857040000|2022-04-13 13:37:20|13990.2|13989.2|13985.1|13984.1|13991.7|13990.7|13983.1|13982.1|677
1649857050000|2022-04-13 13:37:30|13985.4|13984.4|13985.9|13984.9|13989.5|13988.5|13984.9|13983.9|136
1649857060000|2022-04-13 13:37:40|13985.7|13984.7|13980.5|13979.5|13987.1|13986.1|13980|13979|341
1649857070000|2022-04-13 13:37:50|13980.2|13979.2|13983.1|13982.1|13986|13985|13980|13979|278
1649857080000|2022-04-13 13:38:00|13983.9|13982.9|13987.9|13986.9|13988.1|13987.1|13979.7|13978.7|266
1649857090000|2022-04-13 13:38:10|13988.1|13987.1|13987|13986|13994.6|13993.6|13986.7|13985.7|451
1649857100000|2022-04-13 13:38:20|13987.1|13986.1|13994|13993|13995.5|13994.5|13986.4|13985.4|476
1649857110000|2022-04-13 13:38:30|13994.4|13993.4|13987.6|13986.6|13994.7|13993.7|13985.7|13984.7|547
1649857120000|2022-04-13 13:38:40|13987.5|13986.5|13988.9|13987.9|13988.9|13987.9|13983.2|13982.2|208
1649857130000|2022-04-13 13:38:50|13988.6|13987.6|13989.9|13988.9|13994.7|13993.7|13987|13986|446
1649857140000|2022-04-13 13:39:00|13989.1|13988.1|14002.4|14001.4|14002.9|14001.9|13989.1|13988.1|634
1649857150000|2022-04-13 13:39:10|14002.7|14001.7|14006|14005|14010.9|14009.9|14002.7|14001.7|754
1649857160000|2022-04-13 13:39:20|14006.6|14005.6|13999.4|13998.4|14007.1|14006.1|13998|13997|318
1649857170000|2022-04-13 13:39:30|13998.6|13997.6|13990.9|13989.9|13999.9|13998.9|13990|13989|435
1649857180000|2022-04-13 13:39:40|13990|13989|13989.1|13988.1|13994.2|13993.2|13987.4|13986.4|329
1649857190000|2022-04-13 13:39:50|13989.4|13988.4|13990.1|13989.1|13990.6|13989.6|13985|13984|372
1649857200000|2022-04-13 13:40:00|13989.9|13988.9|13981.4|13980.4|13996.1|13995.1|13980|13979|703
1649857210000|2022-04-13 13:40:10|13982.1|13981.1|13980.2|13979.2|13984.9|13983.9|13976.5|13975.5|440
1649857220000|2022-04-13 13:40:20|13980|13979|13982.1|13981.1|13984.1|13983.1|13974.5|13973.5|322
1649857230000|2022-04-13 13:40:30|13982.4|13981.4|13983.5|13982.5|13987.7|13986.7|13980.7|13979.7|259
1649857240000|2022-04-13 13:40:40|13983.4|13982.4|13980.2|13979.2|13984.7|13983.7|13978.7|13977.7|180
1649857250000|2022-04-13 13:40:50|13980.6|13979.6|13978.4|13977.4|13984.5|13983.5|13976.5|13975.5|486
1649857260000|2022-04-13 13:41:00|13977.9|13976.9|13978.4|13977.4|13983.1|13982.1|13975.7|13974.7|495
1649857270000|2022-04-13 13:41:10|13978.1|13977.1|13986.9|13985.9|13987|13986|13975.6|13974.6|279
1649857280000|2022-04-13 13:41:20|13987.2|13986.2|13997.9|13996.9|13999.6|13998.6|13984.4|13983.4|602
1649857290000|2022-04-13 13:41:30|13998|13997|13994.2|13993.2|14000.7|13999.7|13991.6|13990.6|556
1649857300000|2022-04-13 13:41:40|13993.7|13992.7|14000.1|13999.1|14003.5|14002.5|13992.9|13991.9|399
1649857310000|2022-04-13 13:41:50|14000.6|13999.6|14004.6|14003.6|14006.9|14005.9|13999.7|13998.7|475
1649857320000|2022-04-13 13:42:00|14004.9|14003.9|14008.2|14007.2|14015.9|14014.9|14004.1|14003.1|747
1649857330000|2022-04-13 13:42:10|14007.6|14006.6|14011.1|14010.1|14014.5|14013.5|14006.1|14005.1|296
1649857340000|2022-04-13 13:42:20|14011.4|14010.4|14015.9|14014.9|14018.1|14017.1|14011.1|14010.1|517
1649857350000|2022-04-13 13:42:30|14016.1|14015.1|14014.2|14013.2|14017.4|14016.4|14010.1|14009.1|582
1649857360000|2022-04-13 13:42:40|14014.6|14013.6|14010.9|14009.9|14021.4|14020.4|14010.6|14009.6|571
1649857370000|2022-04-13 13:42:50|14011.4|14010.4|14010|14009|14012.6|14011.6|14008.5|14007.5|384
1649857380000|2022-04-13 13:43:00|14010.4|14009.4|14007.5|14006.5|14010.4|14009.4|14000|13999|425
1649857390000|2022-04-13 13:43:10|14007.9|14006.9|14002.6|14001.6|14009.6|14008.6|14001.1|14000.1|274
1649857400000|2022-04-13 13:43:20|14001.9|14000.9|14007.2|14006.2|14008.4|14007.4|14001.9|14000.9|193
1649857410000|2022-04-13 13:43:30|14007.4|14006.4|14016.1|14015.1|14017.7|14016.7|14005.5|14004.5|440
1649857420000|2022-04-13 13:43:40|14015.6|14014.6|14018.4|14017.4|14020|14019|14014.7|14013.7|283
1649857430000|2022-04-13 13:43:50|14018.7|14017.7|14018.2|14017.2|14019.6|14018.6|14012.1|14011.1|204
1649857440000|2022-04-13 13:44:00|14018.7|14017.7|14018.1|14017.1|14020.4|14019.4|14014.6|14013.6|281
1649857450000|2022-04-13 13:44:10|14018.4|14017.4|14021.4|14020.4|14024.7|14023.7|14018.2|14017.2|333
1649857460000|2022-04-13 13:44:20|14020.6|14019.6|14019.9|14018.9|14023.5|14022.5|14015|14014|524
1649857470000|2022-04-13 13:44:30|14020.1|14019.1|14022.7|14021.7|14023.6|14022.6|14013.7|14012.7|283
1649857480000|2022-04-13 13:44:40|14022.6|14021.6|14018.4|14017.4|14025.7|14024.7|14017.9|14016.9|304
1649857490000|2022-04-13 13:44:50|14018|14017|14016.1|14015.1|14021.1|14020.1|14014.5|14013.5|371
1649857500000|2022-04-13 13:45:00|14017.2|14016.2|14010.4|14009.4|14020.7|14019.7|14010|14009|601
1649857510000|2022-04-13 13:45:10|14010.6|14009.6|14013.1|14012.1|14013.1|14012.1|14004.1|14003.1|659
1649857520000|2022-04-13 13:45:20|14011.9|14010.9|14017.6|14016.6|14020|14019|14011.6|14010.6|323
1649857530000|2022-04-13 13:45:30|14017.5|14016.5|14024.4|14023.4|14029|14028|14016.9|14015.9|726
1649857540000|2022-04-13 13:45:40|14024.6|14023.6|14026.9|14025.9|14029.6|14028.6|14022.7|14021.7|680
1649857550000|2022-04-13 13:45:50|14026.4|14025.4|14029|14028|14033|14032|14019.6|14018.6|469
1649857560000|2022-04-13 13:46:00|14029.4|14028.4|14042.9|14041.9|14043.2|14042.2|14029.1|14028.1|853
1649857570000|2022-04-13 13:46:10|14043.2|14042.2|14044.7|14043.7|14048.2|14047.2|14040.7|14039.7|576
1649857580000|2022-04-13 13:46:20|14045.4|14044.4|14050.4|14049.4|14051.4|14050.4|14045.4|14044.4|380
1649857590000|2022-04-13 13:46:30|14050.1|14049.1|14049.4|14048.4|14054.5|14053.5|14047.1|14046.1|462
1649857600000|2022-04-13 13:46:40|14049.7|14048.7|14048.9|14047.9|14050.1|14049.1|14043.6|14042.6|331
1649857610000|2022-04-13 13:46:50|14049.1|14048.1|14041.4|14040.4|14049.6|14048.6|14040|14039|450
1649857620000|2022-04-13 13:47:00|14041.1|14040.1|14037.4|14036.4|14045.1|14044.1|14036.2|14035.2|540
1649857630000|2022-04-13 13:47:10|14037|14036|14042|14041|14042.9|14041.9|14036.2|14035.2|318
1649857640000|2022-04-13 13:47:20|14042.4|14041.4|14042.5|14041.5|14047|14046|14039.9|14038.9|230
1649857650000|2022-04-13 13:47:30|14042.9|14041.9|14048.5|14047.5|14048.5|14047.5|14039.1|14038.1|291
1649857660000|2022-04-13 13:47:40|14048.2|14047.2|14058.4|14057.4|14063|14062|14046.7|14045.7|840
1649857670000|2022-04-13 13:47:50|14058.1|14057.1|14063.2|14062.2|14064.2|14063.2|14057.4|14056.4|487
1649857680000|2022-04-13 13:48:00|14063.5|14062.5|14062.9|14061.9|14067.7|14066.7|14061|14060|654
1649857690000|2022-04-13 13:48:10|14063.2|14062.2|14051.6|14050.6|14063.2|14062.2|14051.1|14050.1|493
1649857700000|2022-04-13 13:48:20|14051.2|14050.2|14051.6|14050.6|14055|14054|14050.5|14049.5|317
1649857710000|2022-04-13 13:48:30|14050.9|14049.9|14050.4|14049.4|14054.4|14053.4|14049.2|14048.2|222
1649857720000|2022-04-13 13:48:40|14049.9|14048.9|14050.1|14049.1|14053.7|14052.7|14048.6|14047.6|236
1649857730000|2022-04-13 13:48:50|14050.4|14049.4|14053.7|14052.7|14054.2|14053.2|14049.9|14048.9|212
1649857740000|2022-04-13 13:49:00|14053.9|14052.9|14052.7|14051.7|14054.9|14053.9|14049.2|14048.2|256
1649857750000|2022-04-13 13:49:10|14053.1|14052.1|14050.9|14049.9|14053.4|14052.4|14048|14047|248
1649857760000|2022-04-13 13:49:20|14050.7|14049.7|14049|14048|14050.9|14049.9|14045.9|14044.9|243
1649857770000|2022-04-13 13:49:30|14049.2|14048.2|14047.4|14046.4|14049.5|14048.5|14042.1|14041.1|295
1649857780000|2022-04-13 13:49:40|14047.1|14046.1|14049.4|14048.4|14049.6|14048.6|14044.6|14043.6|280
1649857790000|2022-04-13 13:49:50|14049.1|14048.1|14044.4|14043.4|14049.2|14048.2|14043|14042|208
1649857800000|2022-04-13 13:50:00|14044.6|14043.6|14041.5|14040.5|14045.4|14044.4|14040.7|14039.7|397
1649857810000|2022-04-13 13:50:10|14041.7|14040.7|14046.2|14045.2|14046.7|14045.7|14037.4|14036.4|477
1649857820000|2022-04-13 13:50:20|14045.7|14044.7|14047|14046|14050|14049|14045.7|14044.7|249
1649857830000|2022-04-13 13:50:30|14046.6|14045.6|14051.9|14050.9|14054|14053|14045.4|14044.4|269
1649857840000|2022-04-13 13:50:40|14051.1|14050.1|14058|14057|14058|14057|14048.4|14047.4|349
1649857850000|2022-04-13 13:50:50|14058.1|14057.1|14052.2|14051.2|14059.1|14058.1|14051.9|14050.9|262
1649857860000|2022-04-13 13:51:00|14051.9|14050.9|14046.5|14045.5|14057.4|14056.4|14046.2|14045.2|286
1649857870000|2022-04-13 13:51:10|14046.6|14045.6|14050.9|14049.9|14053.7|14052.7|14046.6|14045.6|219
1649857880000|2022-04-13 13:51:20|14050.7|14049.7|14043|14042|14051.1|14050.1|14042|14041|233
1649857890000|2022-04-13 13:51:30|14042.7|14041.7|14038.6|14037.6|14042.7|14041.7|14034|14033|506
1649857900000|2022-04-13 13:51:40|14038.4|14037.4|14042.6|14041.6|14048|14047|14036|14035|295
1649857910000|2022-04-13 13:51:50|14042.4|14041.4|14042.4|14041.4|14045.2|14044.2|14039.1|14038.1|363
1649857920000|2022-04-13 13:52:00|14042.7|14041.7|14039.9|14038.9|14043|14042|14035.4|14034.4|233
1649857930000|2022-04-13 13:52:10|14040|14039|14032.5|14031.5|14040|14039|14032.4|14031.4|230
1649857940000|2022-04-13 13:52:20|14032.6|14031.6|14031.1|14030.1|14035|14034|14030.9|14029.9|307
1649857950000|2022-04-13 13:52:30|14031.4|14030.4|14033.4|14032.4|14035.4|14034.4|14030.5|14029.5|175
1649857960000|2022-04-13 13:52:40|14033.2|14032.2|14035.6|14034.6|14037.1|14036.1|14031|14030|198
1649857970000|2022-04-13 13:52:50|14035.7|14034.7|14040.4|14039.4|14040.5|14039.5|14035.6|14034.6|229
1649857980000|2022-04-13 13:53:00|14040.5|14039.5|14043.1|14042.1|14045.4|14044.4|14037.7|14036.7|444
1649857990000|2022-04-13 13:53:10|14042.6|14041.6|14035.6|14034.6|14044|14043|14033.1|14032.1|291
1649858000000|2022-04-13 13:53:20|14035.9|14034.9|14043.9|14042.9|14043.9|14042.9|14035.4|14034.4|290
1649858010000|2022-04-13 13:53:30|14043.4|14042.4|14043.6|14042.6|14045|14044|14040.2|14039.2|256
1649858020000|2022-04-13 13:53:40|14042.1|14041.1|14038.1|14037.1|14042.1|14041.1|14034.2|14033.2|169
1649858030000|2022-04-13 13:53:50|14038|14037|14037|14036|14042.7|14041.7|14037|14036|140
1649858040000|2022-04-13 13:54:00|14038.1|14037.1|14044.4|14043.4|14048.5|14047.5|14036.9|14035.9|348
1649858050000|2022-04-13 13:54:10|14044.1|14043.1|14043.7|14042.7|14049.6|14048.6|14042|14041|246
1649858060000|2022-04-13 13:54:20|14045|14044|14046.4|14045.4|14049.6|14048.6|14044.2|14043.2|145
1649858070000|2022-04-13 13:54:30|14045.9|14044.9|14047.7|14046.7|14048.6|14047.6|14043.1|14042.1|149
1649858080000|2022-04-13 13:54:40|14047.6|14046.6|14041.6|14040.6|14047.9|14046.9|14039.9|14038.9|202
1649858090000|2022-04-13 13:54:50|14041.5|14040.5|14047.7|14046.7|14048.2|14047.2|14039.1|14038.1|187
1649858100000|2022-04-13 13:55:00|14047.9|14046.9|14040.6|14039.6|14054.4|14053.4|14040.5|14039.5|441
1649858110000|2022-04-13 13:55:10|14040.5|14039.5|14045.4|14044.4|14051.2|14050.2|14040.5|14039.5|320
1649858120000|2022-04-13 13:55:20|14046|14045|14041.4|14040.4|14048.6|14047.6|14040.7|14039.7|106
1649858130000|2022-04-13 13:55:30|14041.5|14040.5|14042.5|14041.5|14045.2|14044.2|14040.1|14039.1|110
1649858140000|2022-04-13 13:55:40|14042.4|14041.4|14031.1|14030.1|14044.2|14043.2|14031|14030|341
1649858150000|2022-04-13 13:55:50|14030.6|14029.6|14026.2|14025.2|14031.4|14030.4|14024.5|14023.5|492
1649858160000|2022-04-13 13:56:00|14026.1|14025.1|14014.5|14013.5|14026.1|14025.1|14011.6|14010.6|821
1649858170000|2022-04-13 13:56:10|14014.7|14013.7|14002.5|14001.5|14018.5|14017.5|14000.9|13999.9|1078
1649858180000|2022-04-13 13:56:20|14001.9|14000.9|14006.1|14005.1|14010.5|14009.5|14001.9|14000.9|592
1649858190000|2022-04-13 13:56:30|14006.4|14005.4|14006.6|14005.6|14008.1|14007.1|14001.1|14000.1|389
1649858200000|2022-04-13 13:56:40|14006.1|14005.1|14013.1|14012.1|14015.9|14014.9|14005.9|14004.9|393
1649858210000|2022-04-13 13:56:50|14012.9|14011.9|14011.5|14010.5|14013.6|14012.6|14008.6|14007.6|202
1649858220000|2022-04-13 13:57:00|14011.4|14010.4|14018.9|14017.9|14020.6|14019.6|14011.4|14010.4|362
1649858230000|2022-04-13 13:57:10|14018.7|14017.7|14018.2|14017.2|14018.7|14017.7|14013.9|14012.9|216
1649858240000|2022-04-13 13:57:20|14018.1|14017.1|14017.6|14016.6|14021.6|14020.6|14017.5|14016.5|184
1649858250000|2022-04-13 13:57:30|14017.9|14016.9|14017.5|14016.5|14020.2|14019.2|14016.5|14015.5|244
1649858260000|2022-04-13 13:57:40|14017.1|14016.1|14021.5|14020.5|14023.1|14022.1|14016.7|14015.7|150
1649858270000|2022-04-13 13:57:50|14021.6|14020.6|14026.6|14025.6|14027.6|14026.6|14021.4|14020.4|278
1649858280000|2022-04-13 13:58:00|14027|14026|14036.1|14035.1|14037.1|14036.1|14026.7|14025.7|477
1649858290000|2022-04-13 13:58:10|14036|14035|14035.6|14034.6|14041.6|14040.6|14034.5|14033.5|451
1649858300000|2022-04-13 13:58:20|14035.5|14034.5|14031.2|14030.2|14035.6|14034.6|14029.4|14028.4|187
1649858310000|2022-04-13 13:58:30|14031.4|14030.4|14034.9|14033.9|14037.2|14036.2|14031.4|14030.4|159
1649858320000|2022-04-13 13:58:40|14035.1|14034.1|14033.9|14032.9|14038.2|14037.2|14033.6|14032.6|119
1649858330000|2022-04-13 13:58:50|14033.6|14032.6|14029.4|14028.4|14034.1|14033.1|14029.2|14028.2|137
1649858340000|2022-04-13 13:59:00|14029.1|14028.1|14024.6|14023.6|14031.6|14030.6|14024.6|14023.6|239
1649858350000|2022-04-13 13:59:10|14024.7|14023.7|14019.9|14018.9|14026.5|14025.5|14010.4|14009.4|965
1649858360000|2022-04-13 13:59:20|14020|14019|14015.2|14014.2|14020|14019|14014.1|14013.1|193
1649858370000|2022-04-13 13:59:30|14014.6|14013.6|14013.4|14012.4|14014.6|14013.6|14006.1|14005.1|515
1649858380000|2022-04-13 13:59:40|14013.1|14012.1|14013.4|14012.4|14014.5|14013.5|14010.9|14009.9|114
1649858390000|2022-04-13 13:59:50|14013.6|14012.6|14012.1|14011.1|14014.5|14013.5|14009.1|14008.1|214
1649858400000|2022-04-13 14:00:00|14012.4|14011.4|14009.1|14008.1|14015.4|14014.4|14009.1|14008.1|390
1649858410000|2022-04-13 14:00:10|14008.6|14007.6|14002.2|14001.2|14008.6|14007.6|13999.5|13998.5|651
1649858420000|2022-04-13 14:00:20|14002.5|14001.5|14004.6|14003.6|14007.1|14006.1|14000.2|13999.2|294
1649858430000|2022-04-13 14:00:30|14004.5|14003.5|13999.1|13998.1|14004.6|14003.6|13998.5|13997.5|189
1649858440000|2022-04-13 14:00:40|13998.9|13997.9|14005.1|14004.1|14006.6|14005.6|13993.5|13992.5|615
1649858450000|2022-04-13 14:00:50|14005.4|14004.4|14001.4|14000.4|14007.4|14006.4|14001|14000|217
1649858460000|2022-04-13 14:01:00|14001.6|14000.6|14005.1|14004.1|14007|14006|13999.1|13998.1|244
1649858470000|2022-04-13 14:01:10|14005.6|14004.6|14003.6|14002.6|14008.9|14007.9|14001.4|14000.4|131
1649858480000|2022-04-13 14:01:20|14003.5|14002.5|13998.4|13997.4|14004.6|14003.6|13997|13996|197
1649858490000|2022-04-13 14:01:30|13998.6|13997.6|13995.2|13994.2|13998.6|13997.6|13990.9|13989.9|319
1649858500000|2022-04-13 14:01:40|13994.9|13993.9|13991.7|13990.7|13996.4|13995.4|13991.4|13990.4|187
1649858510000|2022-04-13 14:01:50|13992.1|13991.1|13997.1|13996.1|13998.4|13997.4|13991.1|13990.1|285
1649858520000|2022-04-13 14:02:00|13996.4|13995.4|13998.7|13997.7|14005.1|14004.1|13995.5|13994.5|489
1649858530000|2022-04-13 14:02:10|13998.5|13997.5|13999.6|13998.6|13999.9|13998.9|13995.9|13994.9|205
1649858540000|2022-04-13 14:02:20|13999.4|13998.4|13998.9|13997.9|13999.9|13998.9|13994.7|13993.7|138
1649858550000|2022-04-13 14:02:30|13999.2|13998.2|14001.6|14000.6|14003.1|14002.1|13997.5|13996.5|176
1649858560000|2022-04-13 14:02:40|14001.4|14000.4|14005.5|14004.5|14006.1|14005.1|13999.7|13998.7|299
1649858570000|2022-04-13 14:02:50|14005.6|14004.6|14008.6|14007.6|14008.6|14007.6|14000.7|13999.7|178
1649858580000|2022-04-13 14:03:00|14008.9|14007.9|14005.2|14004.2|14010.7|14009.7|14003.9|14002.9|391
1649858590000|2022-04-13 14:03:10|14004.6|14003.6|14004.1|14003.1|14005.1|14004.1|14001.4|14000.4|171
1649858600000|2022-04-13 14:03:20|14004.4|14003.4|14008.5|14007.5|14011.2|14010.2|14004.1|14003.1|218
1649858610000|2022-04-13 14:03:30|14008.7|14007.7|14006.9|14005.9|14010.7|14009.7|14006.4|14005.4|186
1649858620000|2022-04-13 14:03:40|14007|14006|14008.2|14007.2|14008.2|14007.2|14001.5|14000.5|285
1649858630000|2022-04-13 14:03:50|14008.6|14007.6|14003.7|14002.7|14008.6|14007.6|14000.7|13999.7|169
1649858640000|2022-04-13 14:04:00|14002.6|14001.6|14018.2|14017.2|14018.7|14017.7|14002.5|14001.5|763
1649858650000|2022-04-13 14:04:10|14018.5|14017.5|14021.2|14020.2|14022.6|14021.6|14016.9|14015.9|370
1649858660000|2022-04-13 14:04:20|14022|14021|14026.2|14025.2|14026.9|14025.9|14019.7|14018.7|740
1649858670000|2022-04-13 14:04:30|14026.9|14025.9|14030.2|14029.2|14031|14030|14025.2|14024.2|450
1649858680000|2022-04-13 14:04:40|14030.1|14029.1|14027.4|14026.4|14031|14030|14025.9|14024.9|236
1649858690000|2022-04-13 14:04:50|14027.1|14026.1|14030.6|14029.6|14032.4|14031.4|14024.7|14023.7|222
1649858700000|2022-04-13 14:05:00|14030.9|14029.9|14038.9|14037.9|14039.5|14038.5|14030.7|14029.7|443
1649858710000|2022-04-13 14:05:10|14039.1|14038.1|14046.9|14045.9|14050|14049|14039.1|14038.1|460
1649858720000|2022-04-13 14:05:20|14046.7|14045.7|14049.4|14048.4|14053.1|14052.1|14046.4|14045.4|302
1649858730000|2022-04-13 14:05:30|14049|14048|14044.9|14043.9|14049.7|14048.7|14042.6|14041.6|273
1649858740000|2022-04-13 14:05:40|14045.4|14044.4|14051.9|14050.9|14052.4|14051.4|14044.7|14043.7|147
1649858750000|2022-04-13 14:05:50|14052.5|14051.5|14052.4|14051.4|14054.6|14053.6|14047.7|14046.7|318
1649858760000|2022-04-13 14:06:00|14052.2|14051.2|14050.9|14049.9|14056|14055|14050.2|14049.2|225
1649858770000|2022-04-13 14:06:10|14050.7|14049.7|14045.1|14044.1|14051|14050|14044.5|14043.5|319
1649858780000|2022-04-13 14:06:20|14045.4|14044.4|14040.7|14039.7|14045.9|14044.9|14039.9|14038.9|246
1649858790000|2022-04-13 14:06:30|14040.9|14039.9|14045.7|14044.7|14046.2|14045.2|14040.5|14039.5|152
1649858800000|2022-04-13 14:06:40|14046.1|14045.1|14044.6|14043.6|14048.4|14047.4|14044|14043|224
1649858810000|2022-04-13 14:06:50|14044.9|14043.9|14048.6|14047.6|14050|14049|14044.7|14043.7|165
1649858820000|2022-04-13 14:07:00|14048.5|14047.5|14047.4|14046.4|14051|14050|14044.7|14043.7|205
1649858830000|2022-04-13 14:07:10|14047.1|14046.1|14041.1|14040.1|14048.6|14047.6|14039.5|14038.5|412
1649858840000|2022-04-13 14:07:20|14041|14040|14046.9|14045.9|14047.6|14046.6|14040.6|14039.6|183
1649858850000|2022-04-13 14:07:30|14047|14046|14048.2|14047.2|14048.5|14047.5|14045|14044|154
1649858860000|2022-04-13 14:07:40|14048.4|14047.4|14045.1|14044.1|14050.7|14049.7|14044.9|14043.9|225
1649858870000|2022-04-13 14:07:50|14045.2|14044.2|14049.4|14048.4|14049.4|14048.4|14043.1|14042.1|108
1649858880000|2022-04-13 14:08:00|14049.2|14048.2|14047.9|14046.9|14050.9|14049.9|14045|14044|164
1649858890000|2022-04-13 14:08:10|14048.1|14047.1|14046.7|14045.7|14048.4|14047.4|14044|14043|69
1649858900000|2022-04-13 14:08:20|14046.6|14045.6|14044.6|14043.6|14049|14048|14044|14043|89
1649858910000|2022-04-13 14:08:30|14045|14044|14042.9|14041.9|14047.9|14046.9|14041.9|14040.9|163
1649858920000|2022-04-13 14:08:40|14042.7|14041.7|14035.2|14034.2|14044.5|14043.5|14035.2|14034.2|284
1649858930000|2022-04-13 14:08:50|14034.7|14033.7|14028.4|14027.4|14035.2|14034.2|14024.1|14023.1|445
1649858940000|2022-04-13 14:09:00|14028.5|14027.5|14015.4|14014.4|14028.5|14027.5|14007.2|14006.2|1182
1649858950000|2022-04-13 14:09:10|14015.1|14014.1|14012.9|14011.9|14018.9|14017.9|14012|14011|260
1649858960000|2022-04-13 14:09:20|14012.7|14011.7|14020.4|14019.4|14021|14020|14012.1|14011.1|207
1649858970000|2022-04-13 14:09:30|14020.1|14019.1|14016.9|14015.9|14021.2|14020.2|14015.5|14014.5|143
1649858980000|2022-04-13 14:09:40|14016.5|14015.5|14014.6|14013.6|14016.7|14015.7|14009.4|14008.4|368
1649858990000|2022-04-13 14:09:50|14014.4|14013.4|14011.5|14010.5|14017.4|14016.4|14011.5|14010.5|115
1649859000000|2022-04-13 14:10:00|14011.4|14010.4|14000|13999|14014|14013|13999.7|13998.7|431
1649859010000|2022-04-13 14:10:10|14000.2|13999.2|14008.4|14007.4|14012.7|14011.7|13999.4|13998.4|466
1649859020000|2022-04-13 14:10:20|14008.1|14007.1|14009|14008|14011.5|14010.5|14004.9|14003.9|333
1649859030000|2022-04-13 14:10:30|14008.7|14007.7|14013.1|14012.1|14013.1|14012.1|14006.5|14005.5|173
1649859040000|2022-04-13 14:10:40|14013|14012|14012.2|14011.2|14014.2|14013.2|14010.7|14009.7|101
1649859050000|2022-04-13 14:10:50|14013.2|14012.2|14014|14013|14014.7|14013.7|14010.7|14009.7|131
1649859060000|2022-04-13 14:11:00|14013.5|14012.5|14015.6|14014.6|14017.4|14016.4|14011.2|14010.2|282
1649859070000|2022-04-13 14:11:10|14016.6|14015.6|14015.7|14014.7|14017.2|14016.2|14011.7|14010.7|164
1649859080000|2022-04-13 14:11:20|14015.6|14014.6|14018.9|14017.9|14019.6|14018.6|14013.7|14012.7|178
1649859090000|2022-04-13 14:11:30|14019|14018|14013.2|14012.2|14019.9|14018.9|14010.9|14009.9|134
1649859100000|2022-04-13 14:11:40|14013.5|14012.5|14011.2|14010.2|14015.5|14014.5|14010.1|14009.1|155
1649859110000|2022-04-13 14:11:50|14011.4|14010.4|14016.5|14015.5|14016.9|14015.9|14011|14010|75
1649859120000|2022-04-13 14:12:00|14016.7|14015.7|14020.6|14019.6|14024|14023|14015.2|14014.2|311
1649859130000|2022-04-13 14:12:10|14019.2|14018.2|14022.5|14021.5|14023|14022|14014.6|14013.6|195
1649859140000|2022-04-13 14:12:20|14022.6|14021.6|14028|14027|14031|14030|14022.1|14021.1|481
1649859150000|2022-04-13 14:12:30|14028.4|14027.4|14029.7|14028.7|14030.7|14029.7|14026.4|14025.4|353
1649859160000|2022-04-13 14:12:40|14029.5|14028.5|14024.5|14023.5|14029.7|14028.7|14022.7|14021.7|165
1649859170000|2022-04-13 14:12:50|14024.7|14023.7|14020.5|14019.5|14027|14026|14019.2|14018.2|173
1649859180000|2022-04-13 14:13:00|14020.6|14019.6|14019.1|14018.1|14026.6|14025.6|14019|14018|217
1649859190000|2022-04-13 14:13:10|14019|14018|14017.7|14016.7|14022.1|14021.1|14016.6|14015.6|137
1649859200000|2022-04-13 14:13:20|14018.2|14017.2|14020.1|14019.1|14020.2|14019.2|14013.6|14012.6|242
1649859210000|2022-04-13 14:13:30|14020.2|14019.2|14019.5|14018.5|14021.7|14020.7|14018.2|14017.2|107
1649859220000|2022-04-13 14:13:40|14019.4|14018.4|14017.4|14016.4|14021.2|14020.2|14017|14016|59
1649859230000|2022-04-13 14:13:50|14018|14017|14019.2|14018.2|14021.4|14020.4|14017.9|14016.9|92
1649859240000|2022-04-13 14:14:00|14016.7|14015.7|14017.7|14016.7|14020.2|14019.2|14015.1|14014.1|140
1649859250000|2022-04-13 14:14:10|14017.5|14016.5|14022.2|14021.2|14022.5|14021.5|14012|14011|223
1649859260000|2022-04-13 14:14:20|14022.1|14021.1|14027.6|14026.6|14028.2|14027.2|14021.1|14020.1|268
1649859270000|2022-04-13 14:14:30|14028.4|14027.4|14024.6|14023.6|14029.4|14028.4|14024.6|14023.6|216
1649859280000|2022-04-13 14:14:40|14023.9|14022.9|14025.1|14024.1|14029.1|14028.1|14023.6|14022.6|131
1649859290000|2022-04-13 14:14:50|14025.6|14024.6|14025.7|14024.7|14026.5|14025.5|14022.9|14021.9|112
1649859300000|2022-04-13 14:15:00|14026|14025|14032.7|14031.7|14036.2|14035.2|14026|14025|449
1649859310000|2022-04-13 14:15:10|14033.1|14032.1|14038.2|14037.2|14044.7|14043.7|14033|14032|445
1649859320000|2022-04-13 14:15:20|14038|14037|14042.2|14041.2|14046.6|14045.6|14037.2|14036.2|231
1649859330000|2022-04-13 14:15:30|14041.7|14040.7|14049.5|14048.5|14049.9|14048.9|14041.7|14040.7|183
1649859340000|2022-04-13 14:15:40|14052.7|14051.7|14061.5|14060.5|14064|14063|14051.7|14050.7|726
1649859350000|2022-04-13 14:15:50|14061.2|14060.2|14068.5|14067.5|14068.7|14067.7|14058.6|14057.6|525
1649859360000|2022-04-13 14:16:00|14068.4|14067.4|14081|14080|14082.2|14081.2|14066|14065|1138
1649859370000|2022-04-13 14:16:10|14080.6|14079.6|14074|14073|14081.4|14080.4|14072|14071|495
1649859380000|2022-04-13 14:16:20|14073.5|14072.5|14079.7|14078.7|14081|14080|14068.1|14067.1|521
1649859390000|2022-04-13 14:16:30|14079.9|14078.9|14073|14072|14079.9|14078.9|14072.2|14071.2|568
1649859400000|2022-04-13 14:16:40|14073.1|14072.1|14071.5|14070.5|14073.5|14072.5|14068.5|14067.5|433
1649859410000|2022-04-13 14:16:50|14071.2|14070.2|14076|14075|14076.6|14075.6|14070.1|14069.1|229
1649859420000|2022-04-13 14:17:00|14076.9|14075.9|14070.2|14069.2|14079|14078|14069.6|14068.6|346
1649859430000|2022-04-13 14:17:10|14069.1|14068.1|14073|14072|14074|14073|14068.7|14067.7|195
1649859440000|2022-04-13 14:17:20|14073.1|14072.1|14073|14072|14076.7|14075.7|14071.9|14070.9|153
1649859450000|2022-04-13 14:17:30|14072.1|14071.1|14072.6|14071.6|14077.7|14076.7|14070|14069|211
1649859460000|2022-04-13 14:17:40|14072.5|14071.5|14069.2|14068.2|14072.7|14071.7|14066.1|14065.1|284
1649859470000|2022-04-13 14:17:50|14069|14068|14073.7|14072.7|14074.7|14073.7|14068.2|14067.2|129
1649859480000|2022-04-13 14:18:00|14073.2|14072.2|14067.1|14066.1|14073.2|14072.2|14065.6|14064.6|228
1649859490000|2022-04-13 14:18:10|14067|14066|14070.6|14069.6|14075.6|14074.6|14067|14066|285
1649859500000|2022-04-13 14:18:20|14071.1|14070.1|14071.7|14070.7|14073.9|14072.9|14069|14068|98
1649859510000|2022-04-13 14:18:30|14071.5|14070.5|14076.9|14075.9|14076.9|14075.9|14070.9|14069.9|190
1649859520000|2022-04-13 14:18:40|14076.7|14075.7|14075|14074|14076.7|14075.7|14072.4|14071.4|178
1649859530000|2022-04-13 14:18:50|14075.7|14074.7|14076.2|14075.2|14080.4|14079.4|14073.7|14072.7|289
1649859540000|2022-04-13 14:19:00|14076.4|14075.4|14076|14075|14077.2|14076.2|14072.9|14071.9|197
1649859550000|2022-04-13 14:19:10|14075.9|14074.9|14079.7|14078.7|14084.6|14083.6|14075.6|14074.6|344
1649859560000|2022-04-13 14:19:20|14080.1|14079.1|14075.2|14074.2|14082.1|14081.1|14074.9|14073.9|207
1649859570000|2022-04-13 14:19:30|14075.5|14074.5|14071|14070|14077.1|14076.1|14070.5|14069.5|284
1649859580000|2022-04-13 14:19:40|14070.9|14069.9|14072.2|14071.2|14075.9|14074.9|14070.9|14069.9|103
1649859590000|2022-04-13 14:19:50|14072.4|14071.4|14077.7|14076.7|14080|14079|14072.4|14071.4|155
1649859600000|2022-04-13 14:20:00|14078|14077|14075.9|14074.9|14078.2|14077.2|14070.5|14069.5|181
1649859610000|2022-04-13 14:20:10|14076.1|14075.1|14075.2|14074.2|14079.7|14078.7|14073.5|14072.5|159
1649859620000|2022-04-13 14:20:20|14075.5|14074.5|14072.6|14071.6|14077.2|14076.2|14070.9|14069.9|421
1649859630000|2022-04-13 14:20:30|14072.7|14071.7|14074.9|14073.9|14076|14075|14071.2|14070.2|182
1649859640000|2022-04-13 14:20:40|14074.6|14073.6|14076.6|14075.6|14077.1|14076.1|14073.1|14072.1|114
1649859650000|2022-04-13 14:20:50|14076.5|14075.5|14080.2|14079.2|14081.9|14080.9|14075.9|14074.9|246
1649859660000|2022-04-13 14:21:00|14080|14079|14079|14078|14086.6|14085.6|14076.1|14075.1|531
1649859670000|2022-04-13 14:21:10|14078.9|14077.9|14076.1|14075.1|14079.7|14078.7|14075.5|14074.5|205
1649859680000|2022-04-13 14:21:20|14076|14075|14073|14072|14077.6|14076.6|14072.6|14071.6|183
1649859690000|2022-04-13 14:21:30|14072.6|14071.6|14080.2|14079.2|14080.5|14079.5|14072.6|14071.6|157
1649859700000|2022-04-13 14:21:40|14080.1|14079.1|14077.2|14076.2|14080.1|14079.1|14075.9|14074.9|86
1649859710000|2022-04-13 14:21:50|14078|14077|14078.2|14077.2|14081.2|14080.2|14077.2|14076.2|134
1649859720000|2022-04-13 14:22:00|14079|14078|14086.5|14085.5|14086.5|14085.5|14077.1|14076.1|366
1649859730000|2022-04-13 14:22:10|14088|14087|14081.6|14080.6|14089.2|14088.2|14080.2|14079.2|402
1649859740000|2022-04-13 14:22:20|14081|14080|14080.7|14079.7|14082.5|14081.5|14076.7|14075.7|170
1649859750000|2022-04-13 14:22:30|14080.6|14079.6|14078.4|14077.4|14081|14080|14074.1|14073.1|663
1649859760000|2022-04-13 14:22:40|14077.7|14076.7|14084.2|14083.2|14084.9|14083.9|14077.6|14076.6|132
1649859770000|2022-04-13 14:22:50|14084|14083|14080.4|14079.4|14084.5|14083.5|14080.4|14079.4|173
1649859780000|2022-04-13 14:23:00|14080.5|14079.5|14083|14082|14085.9|14084.9|14079.4|14078.4|122
1649859790000|2022-04-13 14:23:10|14083.1|14082.1|14082.7|14081.7|14085.2|14084.2|14082|14081|77
1649859800000|2022-04-13 14:23:20|14082.2|14081.2|14080.4|14079.4|14082.2|14081.2|14076.5|14075.5|232
1649859810000|2022-04-13 14:23:30|14079.7|14078.7|14084.4|14083.4|14085|14084|14079.7|14078.7|108
1649859820000|2022-04-13 14:23:40|14084.9|14083.9|14086.2|14085.2|14086.2|14085.2|14084.5|14083.5|138
1649859830000|2022-04-13 14:23:50|14086.1|14085.1|14089.7|14088.7|14090.2|14089.2|14085.5|14084.5|186
1649859840000|2022-04-13 14:24:00|14089.9|14088.9|14086.2|14085.2|14090|14089|14084.7|14083.7|195
1649859850000|2022-04-13 14:24:10|14086.5|14085.5|14090.5|14089.5|14090.5|14089.5|14086.4|14085.4|122
1649859860000|2022-04-13 14:24:20|14090.2|14089.2|14084.9|14083.9|14092.9|14091.9|14084.1|14083.1|339
1649859870000|2022-04-13 14:24:30|14084.5|14083.5|14088.7|14087.7|14089|14088|14084|14083|193
1649859880000|2022-04-13 14:24:40|14088.6|14087.6|14092|14091|14092.7|14091.7|14088.2|14087.2|240
1649859890000|2022-04-13 14:24:50|14092.1|14091.1|14091.7|14090.7|14093.6|14092.6|14089.6|14088.6|210
1649859900000|2022-04-13 14:25:00|14092.1|14091.1|14086.4|14085.4|14092.6|14091.6|14083.6|14082.6|267
1649859910000|2022-04-13 14:25:10|14086|14085|14086.1|14085.1|14088.6|14087.6|14083.2|14082.2|236
1649859920000|2022-04-13 14:25:20|14086.5|14085.5|14084.4|14083.4|14090.1|14089.1|14084.4|14083.4|168
1649859930000|2022-04-13 14:25:30|14084.5|14083.5|14082.7|14081.7|14084.5|14083.5|14080.6|14079.6|169
1649859940000|2022-04-13 14:25:40|14083|14082|14081.4|14080.4|14084.1|14083.1|14080.5|14079.5|143
1649859950000|2022-04-13 14:25:50|14081.7|14080.7|14087.5|14086.5|14087.5|14086.5|14080.4|14079.4|152
1649859960000|2022-04-13 14:26:00|14087.7|14086.7|14085.2|14084.2|14088|14087|14083.6|14082.6|124
1649859970000|2022-04-13 14:26:10|14085.4|14084.4|14082.1|14081.1|14086.9|14085.9|14081.6|14080.6|142
1649859980000|2022-04-13 14:26:20|14082|14081|14080.2|14079.2|14082.9|14081.9|14078.9|14077.9|142
1649859990000|2022-04-13 14:26:30|14080.7|14079.7|14076.6|14075.6|14082|14081|14074.7|14073.7|231
1649860000000|2022-04-13 14:26:40|14076.5|14075.5|14078.5|14077.5|14078.6|14077.6|14073.4|14072.4|242
1649860010000|2022-04-13 14:26:50|14078.6|14077.6|14076.5|14075.5|14079.1|14078.1|14075.4|14074.4|149
1649860020000|2022-04-13 14:27:00|14075.7|14074.7|14077.7|14076.7|14078|14077|14073.1|14072.1|300
1649860030000|2022-04-13 14:27:10|14077.6|14076.6|14075.1|14074.1|14078.6|14077.6|14072.5|14071.5|185
1649860040000|2022-04-13 14:27:20|14075.9|14074.9|14074.9|14073.9|14077.2|14076.2|14073.2|14072.2|185
1649860050000|2022-04-13 14:27:30|14075|14074|14074.5|14073.5|14076|14075|14073|14072|85
1649860060000|2022-04-13 14:27:40|14074.2|14073.2|14076.7|14075.7|14077.1|14076.1|14073|14072|93
1649860070000|2022-04-13 14:27:50|14076.5|14075.5|14079.5|14078.5|14079.5|14078.5|14076.5|14075.5|140
1649860080000|2022-04-13 14:28:00|14079.6|14078.6|14077.1|14076.1|14082.9|14081.9|14077|14076|222
1649860090000|2022-04-13 14:28:10|14077|14076|14078.5|14077.5|14079.5|14078.5|14075.4|14074.4|90
1649860100000|2022-04-13 14:28:20|14078.7|14077.7|14074|14073|14079.4|14078.4|14073.7|14072.7|113
1649860110000|2022-04-13 14:28:30|14073.9|14072.9|14077|14076|14079|14078|14071|14070|249
1649860120000|2022-04-13 14:28:40|14077.5|14076.5|14077|14076|14079.4|14078.4|14075.9|14074.9|124
1649860130000|2022-04-13 14:28:50|14076.7|14075.7|14074.4|14073.4|14077|14076|14072.5|14071.5|83
1649860140000|2022-04-13 14:29:00|14074.5|14073.5|14076|14075|14077.5|14076.5|14073.7|14072.7|127
1649860150000|2022-04-13 14:29:10|14075.9|14074.9|14078.2|14077.2|14080.7|14079.7|14074.7|14073.7|133
1649860160000|2022-04-13 14:29:20|14078.5|14077.5|14079.5|14078.5|14080.4|14079.4|14076.2|14075.2|114
1649860170000|2022-04-13 14:29:30|14079.4|14078.4|14077.1|14076.1|14082.1|14081.1|14075.6|14074.6|136
1649860180000|2022-04-13 14:29:40|14077.2|14076.2|14076|14075|14077.7|14076.7|14073.7|14072.7|133
1649860190000|2022-04-13 14:29:50|14076.2|14075.2|14069.6|14068.6|14078.9|14077.9|14063.5|14062.5|837
1649860200000|2022-04-13 14:30:00|14069.7|14068.7|14074.1|14073.1|14078.5|14077.5|14063.7|14062.7|570
1649860210000|2022-04-13 14:30:10|14074|14073|14073.2|14072.2|14076.4|14075.4|14071|14070|226
1649860220000|2022-04-13 14:30:20|14072.9|14071.9|14070.7|14069.7|14075.7|14074.7|14068.7|14067.7|119
1649860230000|2022-04-13 14:30:30|14071.5|14070.5|14092.9|14091.9|14092.9|14091.9|14071.2|14070.2|835
1649860240000|2022-04-13 14:30:40|14092.2|14091.2|14108|14107|14108.2|14107.2|14091|14090|1286
1649860250000|2022-04-13 14:30:50|14108.7|14107.7|14103.6|14102.6|14114.1|14113.1|14103.6|14102.6|736
1649860260000|2022-04-13 14:31:00|14102.5|14101.5|14110|14109|14111.7|14110.7|14102.5|14101.5|450
1649860270000|2022-04-13 14:31:10|14109.5|14108.5|14105.2|14104.2|14110.5|14109.5|14104.7|14103.7|205
1649860280000|2022-04-13 14:31:20|14104.7|14103.7|14103.6|14102.6|14105.7|14104.7|14102.6|14101.6|194
1649860290000|2022-04-13 14:31:30|14103.5|14102.5|14104.9|14103.9|14106.5|14105.5|14101.7|14100.7|197
1649860300000|2022-04-13 14:31:40|14105|14104|14105.4|14104.4|14106.2|14105.2|14101.2|14100.2|172
1649860310000|2022-04-13 14:31:50|14105|14104|14103.2|14102.2|14105|14104|14100.2|14099.2|296
1649860320000|2022-04-13 14:32:00|14103.1|14102.1|14100.5|14099.5|14106.1|14105.1|14100.2|14099.2|178
1649860330000|2022-04-13 14:32:10|14099.9|14098.9|14098.2|14097.2|14100.7|14099.7|14093.7|14092.7|292
1649860340000|2022-04-13 14:32:20|14097.7|14096.7|14094.7|14093.7|14097.7|14096.7|14094.5|14093.5|137
1649860350000|2022-04-13 14:32:30|14094.5|14093.5|14090.6|14089.6|14095.9|14094.9|14088.2|14087.2|298
1649860360000|2022-04-13 14:32:40|14090.5|14089.5|14087.5|14086.5|14093.9|14092.9|14086.5|14085.5|275
1649860370000|2022-04-13 14:32:50|14086.5|14085.5|14089|14088|14090.4|14089.4|14085.9|14084.9|195
1649860380000|2022-04-13 14:33:00|14089.2|14088.2|14083|14082|14092.1|14091.1|14081.5|14080.5|351
1649860390000|2022-04-13 14:33:10|14083.4|14082.4|14087|14086|14088.9|14087.9|14082.4|14081.4|183
1649860400000|2022-04-13 14:33:20|14086.9|14085.9|14081|14080|14088.6|14087.6|14080.7|14079.7|234
1649860410000|2022-04-13 14:33:30|14081.2|14080.2|14079.6|14078.6|14084.2|14083.2|14079.2|14078.2|215
1649860420000|2022-04-13 14:33:40|14079.5|14078.5|14087.7|14086.7|14088.2|14087.2|14079.5|14078.5|110
1649860430000|2022-04-13 14:33:50|14087.9|14086.9|14087.6|14086.6|14089.1|14088.1|14086.6|14085.6|143
1649860440000|2022-04-13 14:34:00|14087.5|14086.5|14086.7|14085.7|14088|14087|14083.7|14082.7|150
1649860450000|2022-04-13 14:34:10|14087.7|14086.7|14083|14082|14087.9|14086.9|14081|14080|98
1649860460000|2022-04-13 14:34:20|14082.7|14081.7|14082.6|14081.6|14084.7|14083.7|14079.2|14078.2|141
1649860470000|2022-04-13 14:34:30|14082.2|14081.2|14081.9|14080.9|14082.9|14081.9|14080.2|14079.2|77
1649860480000|2022-04-13 14:34:40|14082|14081|14081.4|14080.4|14084|14083|14081.2|14080.2|86
1649860490000|2022-04-13 14:34:50|14081.2|14080.2|14083.4|14082.4|14086|14085|14081.2|14080.2|167
1649860500000|2022-04-13 14:35:00|14083.7|14082.7|14083.2|14082.2|14087.6|14086.6|14081|14080|184
1649860510000|2022-04-13 14:35:10|14083.1|14082.1|14078.6|14077.6|14084|14083|14075.4|14074.4|368
1649860520000|2022-04-13 14:35:20|14078.5|14077.5|14078|14077|14080.7|14079.7|14076.7|14075.7|144
1649860530000|2022-04-13 14:35:30|14077.9|14076.9|14078.2|14077.2|14083.2|14082.2|14077|14076|187
1649860540000|2022-04-13 14:35:40|14078.7|14077.7|14078.5|14077.5|14079|14078|14076|14075|143
1649860550000|2022-04-13 14:35:50|14078.4|14077.4|14078.2|14077.2|14080.2|14079.2|14076.7|14075.7|142
1649860560000|2022-04-13 14:36:00|14078.9|14077.9|14080.7|14079.7|14081|14080|14070.6|14069.6|411
1649860570000|2022-04-13 14:36:10|14080.2|14079.2|14081.9|14080.9|14084.1|14083.1|14079.2|14078.2|179
1649860580000|2022-04-13 14:36:20|14081.5|14080.5|14082.9|14081.9|14083.4|14082.4|14080.6|14079.6|85
1649860590000|2022-04-13 14:36:30|14082.7|14081.7|14078.7|14077.7|14082.7|14081.7|14077.7|14076.7|102
1649860600000|2022-04-13 14:36:40|14079|14078|14081.4|14080.4|14081.9|14080.9|14078.2|14077.2|80
1649860610000|2022-04-13 14:36:50|14080.5|14079.5|14079.1|14078.1|14081.2|14080.2|14078.9|14077.9|58
1649860620000|2022-04-13 14:37:00|14079.2|14078.2|14074.1|14073.1|14080.5|14079.5|14073.6|14072.6|190
1649860630000|2022-04-13 14:37:10|14073.9|14072.9|14073.9|14072.9|14076.7|14075.7|14070.5|14069.5|243
1649860640000|2022-04-13 14:37:20|14074.2|14073.2|14070.9|14069.9|14074.5|14073.5|14065.1|14064.1|327
1649860650000|2022-04-13 14:37:30|14071.5|14070.5|14066|14065|14073.2|14072.2|14065.4|14064.4|161
1649860660000|2022-04-13 14:37:40|14066.2|14065.2|14065.4|14064.4|14067.5|14066.5|14063.5|14062.5|176
1649860670000|2022-04-13 14:37:50|14066.2|14065.2|14068|14067|14068.4|14067.4|14064.5|14063.5|283
1649860680000|2022-04-13 14:38:00|14067.5|14066.5|14064.2|14063.2|14070.5|14069.5|14064.1|14063.1|242
1649860690000|2022-04-13 14:38:10|14064.7|14063.7|14065.7|14064.7|14070.6|14069.6|14064.7|14063.7|236
1649860700000|2022-04-13 14:38:20|14065.5|14064.5|14071|14070|14072|14071|14065.5|14064.5|172
1649860710000|2022-04-13 14:38:30|14070.9|14069.9|14073|14072|14073.2|14072.2|14069.4|14068.4|108
1649860720000|2022-04-13 14:38:40|14074.5|14073.5|14073.2|14072.2|14076.2|14075.2|14071.7|14070.7|197
1649860730000|2022-04-13 14:38:50|14073|14072|14072.5|14071.5|14075.1|14074.1|14071.6|14070.6|83
1649860740000|2022-04-13 14:39:00|14072.4|14071.4|14074.5|14073.5|14077.6|14076.6|14072.1|14071.1|166
1649860750000|2022-04-13 14:39:10|14074.2|14073.2|14062.5|14061.5|14075.6|14074.6|14060.6|14059.6|274
1649860760000|2022-04-13 14:39:20|14062.7|14061.7|14058.6|14057.6|14062.7|14061.7|14054.1|14053.1|417
1649860770000|2022-04-13 14:39:30|14058.7|14057.7|14054.2|14053.2|14060.1|14059.1|14054|14053|244
1649860780000|2022-04-13 14:39:40|14054.1|14053.1|14054.1|14053.1|14056.4|14055.4|14051.9|14050.9|294
1649860790000|2022-04-13 14:39:50|14054|14053|14052.6|14051.6|14056.4|14055.4|14052.6|14051.6|166
1649860800000|2022-04-13 14:40:00|14052.5|14051.5|14047.2|14046.2|14052.5|14051.5|14046.5|14045.5|429
1649860810000|2022-04-13 14:40:10|14047|14046|14041.4|14040.4|14047.5|14046.5|14040.1|14039.1|424
1649860820000|2022-04-13 14:40:20|14041.2|14040.2|14042.5|14041.5|14044|14043|14041|14040|162
1649860830000|2022-04-13 14:40:30|14042.4|14041.4|14048.4|14047.4|14049.6|14048.6|14041.9|14040.9|227
1649860840000|2022-04-13 14:40:40|14049.1|14048.1|14048|14047|14050.7|14049.7|14047.7|14046.7|189
1649860850000|2022-04-13 14:40:50|14047.9|14046.9|14044.7|14043.7|14048.6|14047.6|14043.7|14042.7|195
1649860860000|2022-04-13 14:41:00|14044.5|14043.5|14046.7|14045.7|14049.6|14048.6|14042.1|14041.1|209
1649860870000|2022-04-13 14:41:10|14046.6|14045.6|14045.6|14044.6|14046.6|14045.6|14038.6|14037.6|300
1649860880000|2022-04-13 14:41:20|14045.9|14044.9|14047|14046|14047.7|14046.7|14044.2|14043.2|186
1649860890000|2022-04-13 14:41:30|14046.7|14045.7|14049.7|14048.7|14050.7|14049.7|14045.4|14044.4|131
1649860900000|2022-04-13 14:41:40|14049.9|14048.9|14056.1|14055.1|14058.1|14057.1|14049.7|14048.7|292
1649860910000|2022-04-13 14:41:50|14056.2|14055.2|14055.7|14054.7|14056.7|14055.7|14054.1|14053.1|113
1649860920000|2022-04-13 14:42:00|14055.9|14054.9|14058.7|14057.7|14064.2|14063.2|14055.6|14054.6|399
1649860930000|2022-04-13 14:42:10|14059.1|14058.1|14054|14053|14060.7|14059.7|14053.6|14052.6|140
1649860940000|2022-04-13 14:42:20|14053.9|14052.9|14057.6|14056.6|14058.4|14057.4|14050.9|14049.9|140
1649860950000|2022-04-13 14:42:30|14057.5|14056.5|14058.4|14057.4|14058.9|14057.9|14055.7|14054.7|77
1649860960000|2022-04-13 14:42:40|14057.4|14056.4|14060.9|14059.9|14061.4|14060.4|14056.4|14055.4|101
1649860970000|2022-04-13 14:42:50|14061.6|14060.6|14062.7|14061.7|14063.9|14062.9|14059.2|14058.2|233
1649860980000|2022-04-13 14:43:00|14062.6|14061.6|14060.7|14059.7|14063.7|14062.7|14058.7|14057.7|160
1649860990000|2022-04-13 14:43:10|14060.5|14059.5|14063.5|14062.5|14063.5|14062.5|14060.2|14059.2|116
1649861000000|2022-04-13 14:43:20|14063.2|14062.2|14065|14064|14065.4|14064.4|14060|14059|88
1649861010000|2022-04-13 14:43:30|14064.9|14063.9|14066.1|14065.1|14066.7|14065.7|14064.2|14063.2|174
1649861020000|2022-04-13 14:43:40|14065.4|14064.4|14069.2|14068.2|14069.9|14068.9|14064.4|14063.4|282
1649861030000|2022-04-13 14:43:50|14069.4|14068.4|14066.7|14065.7|14070.1|14069.1|14066.1|14065.1|200
1649861040000|2022-04-13 14:44:00|14066.2|14065.2|14072|14071|14074.1|14073.1|14066.2|14065.2|331
1649861050000|2022-04-13 14:44:10|14071.9|14070.9|14075|14074|14075.4|14074.4|14070.2|14069.2|165
1649861060000|2022-04-13 14:44:20|14075.4|14074.4|14073.6|14072.6|14075.5|14074.5|14072.1|14071.1|102
1649861070000|2022-04-13 14:44:30|14073.9|14072.9|14073|14072|14075|14074|14072.5|14071.5|119
1649861080000|2022-04-13 14:44:40|14073.1|14072.1|14073.7|14072.7|14074.9|14073.9|14072|14071|121
1649861090000|2022-04-13 14:44:50|14074|14073|14076.1|14075.1|14076.9|14075.9|14073.1|14072.1|188
1649861100000|2022-04-13 14:45:00|14075.7|14074.7|14077|14076|14082.5|14081.5|14074.6|14073.6|482
1649861110000|2022-04-13 14:45:10|14077.1|14076.1|14080.9|14079.9|14082.4|14081.4|14076.2|14075.2|149
1649861120000|2022-04-13 14:45:20|14080.6|14079.6|14081.7|14080.7|14082.1|14081.1|14077.6|14076.6|129
1649861130000|2022-04-13 14:45:30|14081.9|14080.9|14081.7|14080.7|14083.6|14082.6|14079.2|14078.2|154
1649861140000|2022-04-13 14:45:40|14081.6|14080.6|14079.2|14078.2|14083.6|14082.6|14079.1|14078.1|106
1649861150000|2022-04-13 14:45:50|14079.1|14078.1|14079.4|14078.4|14079.5|14078.5|14076|14075|158
1649861160000|2022-04-13 14:46:00|14079|14078|14074.6|14073.6|14079|14078|14073.6|14072.6|201
1649861170000|2022-04-13 14:46:10|14074.5|14073.5|14067.5|14066.5|14074.6|14073.6|14066.4|14065.4|370
1649861180000|2022-04-13 14:46:20|14067.6|14066.6|14075|14074|14076|14075|14065.6|14064.6|227
1649861190000|2022-04-13 14:46:30|14075.5|14074.5|14077|14076|14077.5|14076.5|14073.9|14072.9|96
1649861200000|2022-04-13 14:46:40|14077.1|14076.1|14087.1|14086.1|14088.6|14087.6|14077|14076|320
1649861210000|2022-04-13 14:46:50|14087|14086|14086.4|14085.4|14091.1|14090.1|14086.2|14085.2|313
1649861220000|2022-04-13 14:47:00|14086.1|14085.1|14079.6|14078.6|14087|14086|14079.4|14078.4|211
1649861230000|2022-04-13 14:47:10|14079.5|14078.5|14076.2|14075.2|14079.7|14078.7|14075.1|14074.1|180
1649861240000|2022-04-13 14:47:20|14076.4|14075.4|14072.5|14071.5|14076.9|14075.9|14070.7|14069.7|171
1649861250000|2022-04-13 14:47:30|14072.2|14071.2|14070.5|14069.5|14072.5|14071.5|14063.6|14062.6|356
1649861260000|2022-04-13 14:47:40|14070.2|14069.2|14064.2|14063.2|14071.2|14070.2|14063.2|14062.2|174
1649861270000|2022-04-13 14:47:50|14064.5|14063.5|14063.7|14062.7|14064.5|14063.5|14059.2|14058.2|198
1649861280000|2022-04-13 14:48:00|14063.2|14062.2|14066|14065|14066.1|14065.1|14060.1|14059.1|142
1649861290000|2022-04-13 14:48:10|14065.9|14064.9|14064.7|14063.7|14068|14067|14063.4|14062.4|135
1649861300000|2022-04-13 14:48:20|14064.9|14063.9|14066.6|14065.6|14067.9|14066.9|14062.6|14061.6|96
1649861310000|2022-04-13 14:48:30|14066.2|14065.2|14063.2|14062.2|14067.1|14066.1|14062.7|14061.7|61
1649861320000|2022-04-13 14:48:40|14063.1|14062.1|14065|14064|14065.9|14064.9|14062.7|14061.7|84
1649861330000|2022-04-13 14:48:50|14064.9|14063.9|14065|14064|14067.6|14066.6|14064|14063|60
1649861340000|2022-04-13 14:49:00|14065.5|14064.5|14070|14069|14070.6|14069.6|14064.1|14063.1|151
1649861350000|2022-04-13 14:49:10|14070.1|14069.1|14070.2|14069.2|14071.1|14070.1|14067.5|14066.5|120
1649861360000|2022-04-13 14:49:20|14070.4|14069.4|14061.5|14060.5|14071.4|14070.4|14059.4|14058.4|263
1649861370000|2022-04-13 14:49:30|14061.2|14060.2|14066.5|14065.5|14067.1|14066.1|14057.2|14056.2|190
1649861380000|2022-04-13 14:49:40|14066|14065|14062.6|14061.6|14066.6|14065.6|14061.5|14060.5|121
1649861390000|2022-04-13 14:49:50|14062.5|14061.5|14061.4|14060.4|14064.9|14063.9|14060.5|14059.5|100
1649861400000|2022-04-13 14:50:00|14063|14062|14060.2|14059.2|14063.7|14062.7|14058.6|14057.6|114
1649861410000|2022-04-13 14:50:10|14060.1|14059.1|14058.7|14057.7|14064.5|14063.5|14058.5|14057.5|101
1649861420000|2022-04-13 14:50:20|14058.5|14057.5|14061|14060|14061.7|14060.7|14058.2|14057.2|75
1649861430000|2022-04-13 14:50:30|14060.9|14059.9|14064.7|14063.7|14064.7|14063.7|14058.7|14057.7|101
1649861440000|2022-04-13 14:50:40|14064.9|14063.9|14063|14062|14068.4|14067.4|14063|14062|187
1649861450000|2022-04-13 14:50:50|14062.9|14061.9|14066.7|14065.7|14067|14066|14061.7|14060.7|140
1649861460000|2022-04-13 14:51:00|14066.9|14065.9|14068.4|14067.4|14069.7|14068.7|14065|14064|111
1649861470000|2022-04-13 14:51:10|14068.5|14067.5|14068.6|14067.6|14069.5|14068.5|14065.2|14064.2|66
1649861480000|2022-04-13 14:51:20|14068.7|14067.7|14067.5|14066.5|14068.9|14067.9|14064.9|14063.9|102
1649861490000|2022-04-13 14:51:30|14067.4|14066.4|14065.1|14064.1|14067.4|14066.4|14061.7|14060.7|132
1649861500000|2022-04-13 14:51:40|14065|14064|14067.4|14066.4|14069.2|14068.2|14064.7|14063.7|142
1649861510000|2022-04-13 14:51:50|14067.2|14066.2|14062.6|14061.6|14069.4|14068.4|14062|14061|83
1649861520000|2022-04-13 14:52:00|14062.7|14061.7|14054.5|14053.5|14062.7|14061.7|14054.4|14053.4|330
1649861530000|2022-04-13 14:52:10|14054.2|14053.2|14068.2|14067.2|14069|14068|14053.4|14052.4|319
1649861540000|2022-04-13 14:52:20|14068.5|14067.5|14074.7|14073.7|14079.6|14078.6|14068.2|14067.2|498
1649861550000|2022-04-13 14:52:30|14074.5|14073.5|14073.5|14072.5|14075.5|14074.5|14070|14069|158
1649861560000|2022-04-13 14:52:40|14074.6|14073.6|14078.7|14077.7|14083.7|14082.7|14074.2|14073.2|288
1649861570000|2022-04-13 14:52:50|14078.9|14077.9|14080.2|14079.2|14080.7|14079.7|14076.7|14075.7|195
1649861580000|2022-04-13 14:53:00|14080.1|14079.1|14077.5|14076.5|14082.4|14081.4|14077|14076|146
1649861590000|2022-04-13 14:53:10|14077.7|14076.7|14070|14069|14077.7|14076.7|14069.1|14068.1|148
1649861600000|2022-04-13 14:53:20|14069.9|14068.9|14069.1|14068.1|14070.4|14069.4|14066.9|14065.9|162
1649861610000|2022-04-13 14:53:30|14069.2|14068.2|14068|14067|14071.1|14070.1|14065.5|14064.5|118
1649861620000|2022-04-13 14:53:40|14068.1|14067.1|14069.7|14068.7|14070|14069|14065.7|14064.7|98
1649861630000|2022-04-13 14:53:50|14069.6|14068.6|14070.5|14069.5|14071.2|14070.2|14067.4|14066.4|66
1649861640000|2022-04-13 14:54:00|14070.6|14069.6|14072|14071|14073.2|14072.2|14069.1|14068.1|131
1649861650000|2022-04-13 14:54:10|14071.7|14070.7|14074.4|14073.4|14074.9|14073.9|14069.5|14068.5|98
1649861660000|2022-04-13 14:54:20|14074.2|14073.2|14077.5|14076.5|14078.1|14077.1|14073.7|14072.7|137
1649861670000|2022-04-13 14:54:30|14077.7|14076.7|14078.2|14077.2|14080.9|14079.9|14076.7|14075.7|131
1649861680000|2022-04-13 14:54:40|14078.4|14077.4|14073.5|14072.5|14079.1|14078.1|14071.9|14070.9|171
1649861690000|2022-04-13 14:54:50|14073.4|14072.4|14071.9|14070.9|14075.7|14074.7|14071.1|14070.1|130
1649861700000|2022-04-13 14:55:00|14071.7|14070.7|14071.6|14070.6|14075.4|14074.4|14065.6|14064.6|242
1649861710000|2022-04-13 14:55:10|14072.1|14071.1|14075.5|14074.5|14075.7|14074.7|14070.4|14069.4|89
1649861720000|2022-04-13 14:55:20|14075.2|14074.2|14075.2|14074.2|14078|14077|14073.6|14072.6|105
1649861730000|2022-04-13 14:55:30|14075.5|14074.5|14073.2|14072.2|14075.6|14074.6|14071.9|14070.9|99
1649861740000|2022-04-13 14:55:40|14073|14072|14069.7|14068.7|14074.4|14073.4|14068.9|14067.9|140
1649861750000|2022-04-13 14:55:50|14070|14069|14069.7|14068.7|14070.1|14069.1|14065.2|14064.2|149
1649861760000|2022-04-13 14:56:00|14070.6|14069.6|14061|14060|14070.6|14069.6|14058.7|14057.7|222
1649861770000|2022-04-13 14:56:10|14059.9|14058.9|14063|14062|14066.2|14065.2|14059.9|14058.9|108
1649861780000|2022-04-13 14:56:20|14063.2|14062.2|14068.2|14067.2|14070|14069|14062.7|14061.7|122
1649861790000|2022-04-13 14:56:30|14068|14067|14072.2|14071.2|14073.2|14072.2|14066.7|14065.7|121
1649861800000|2022-04-13 14:56:40|14072.1|14071.1|14073.4|14072.4|14073.7|14072.7|14070.9|14069.9|101
1649861810000|2022-04-13 14:56:50|14073.2|14072.2|14069.5|14068.5|14074.2|14073.2|14069.1|14068.1|137
1649861820000|2022-04-13 14:57:00|14069.6|14068.6|14071.7|14070.7|14072.2|14071.2|14065.4|14064.4|153
1649861830000|2022-04-13 14:57:10|14071.6|14070.6|14070.2|14069.2|14071.6|14070.6|14067.2|14066.2|42
1649861840000|2022-04-13 14:57:20|14070.4|14069.4|14070.5|14069.5|14074|14073|14068.7|14067.7|164
1649861850000|2022-04-13 14:57:30|14070.4|14069.4|14065.9|14064.9|14070.4|14069.4|14065.2|14064.2|90
1649861860000|2022-04-13 14:57:40|14066.5|14065.5|14062.9|14061.9|14066.9|14065.9|14061.4|14060.4|100
1649861870000|2022-04-13 14:57:50|14063.1|14062.1|14060.7|14059.7|14063.9|14062.9|14059.4|14058.4|193
1649861880000|2022-04-13 14:58:00|14059.7|14058.7|14054.7|14053.7|14060|14059|14053.1|14052.1|434
1649861890000|2022-04-13 14:58:10|14054.9|14053.9|14053.5|14052.5|14056.7|14055.7|14052.1|14051.1|263
1649861900000|2022-04-13 14:58:20|14053.4|14052.4|14056.7|14055.7|14057|14056|14053.4|14052.4|88
1649861910000|2022-04-13 14:58:30|14056|14055|14057.5|14056.5|14057.7|14056.7|14052.7|14051.7|123
1649861920000|2022-04-13 14:58:40|14057.6|14056.6|14060.2|14059.2|14061.1|14060.1|14055.2|14054.2|94
1649861930000|2022-04-13 14:58:50|14060.1|14059.1|14064.7|14063.7|14065.4|14064.4|14059.5|14058.5|168
1649861940000|2022-04-13 14:59:00|14064.4|14063.4|14063.7|14062.7|14065|14064|14061.1|14060.1|78
1649861950000|2022-04-13 14:59:10|14063.5|14062.5|14066.7|14065.7|14067.7|14066.7|14062.9|14061.9|168
1649861960000|2022-04-13 14:59:20|14067.1|14066.1|14065|14064|14067.7|14066.7|14062.9|14061.9|107
1649861970000|2022-04-13 14:59:30|14064.6|14063.6|14063.7|14062.7|14066.1|14065.1|14063.2|14062.2|55
1649861980000|2022-04-13 14:59:40|14063.9|14062.9|14066.1|14065.1|14066.5|14065.5|14063.5|14062.5|45
1649861990000|2022-04-13 14:59:50|14066.2|14065.2|14063.6|14062.6|14066.4|14065.4|14061.7|14060.7|102
1649862000000|2022-04-13 15:00:00|14063.5|14062.5|14070.9|14069.9|14071.1|14070.1|14061.6|14060.6|265
1649862010000|2022-04-13 15:00:10|14070.6|14069.6|14071|14070|14071.6|14070.6|14067.5|14066.5|208
1649862020000|2022-04-13 15:00:20|14070.9|14069.9|14078.2|14077.2|14078.9|14077.9|14070.9|14069.9|220
1649862030000|2022-04-13 15:00:30|14078.4|14077.4|14083.2|14082.2|14085.6|14084.6|14076.9|14075.9|377
1649862040000|2022-04-13 15:00:40|14083.1|14082.1|14080.6|14079.6|14084.5|14083.5|14078.6|14077.6|218
1649862050000|2022-04-13 15:00:50|14081|14080|14072.9|14071.9|14082|14081|14072.6|14071.6|226
1649862060000|2022-04-13 15:01:00|14073|14072|14072.7|14071.7|14073|14072|14066.1|14065.1|238
1649862070000|2022-04-13 15:01:10|14072.9|14071.9|14070.7|14069.7|14072.9|14071.9|14068|14067|112
1649862080000|2022-04-13 15:01:20|14070.5|14069.5|14076|14075|14077.1|14076.1|14070.4|14069.4|125
1649862090000|2022-04-13 15:01:30|14076.2|14075.2|14073.1|14072.1|14076.5|14075.5|14070.6|14069.6|101
1649862100000|2022-04-13 15:01:40|14073.4|14072.4|14072.7|14071.7|14075|14074|14070.9|14069.9|138
1649862110000|2022-04-13 15:01:50|14072.9|14071.9|14076.5|14075.5|14076.7|14075.7|14072|14071|96
1649862120000|2022-04-13 15:02:00|14076.6|14075.6|14074.7|14073.7|14078.1|14077.1|14073.7|14072.7|115
1649862130000|2022-04-13 15:02:10|14075.2|14074.2|14075|14074|14078|14077|14073.9|14072.9|112
1649862140000|2022-04-13 15:02:20|14074.9|14073.9|14076|14075|14077.9|14076.9|14073.5|14072.5|102
1649862150000|2022-04-13 15:02:30|14075.9|14074.9|14080.9|14079.9|14082|14081|14075.4|14074.4|157
1649862160000|2022-04-13 15:02:40|14081.2|14080.2|14088|14087|14089.2|14088.2|14080.9|14079.9|342
1649862170000|2022-04-13 15:02:50|14088.6|14087.6|14088.1|14087.1|14090.4|14089.4|14085.7|14084.7|160
1649862180000|2022-04-13 15:03:00|14087.9|14086.9|14089.4|14088.4|14095.1|14094.1|14086.4|14085.4|514
1649862190000|2022-04-13 15:03:10|14089.5|14088.5|14092.4|14091.4|14093|14092|14087.9|14086.9|167
1649862200000|2022-04-13 15:03:20|14092.2|14091.2|14107.1|14106.1|14108.7|14107.7|14091.1|14090.1|1135
1649862210000|2022-04-13 15:03:30|14106.6|14105.6|14107.5|14106.5|14108.4|14107.4|14102.4|14101.4|429
1649862220000|2022-04-13 15:03:40|14107.1|14106.1|14116.6|14115.6|14118|14117|14105.4|14104.4|761
1649862230000|2022-04-13 15:03:50|14116.9|14115.9|14119.5|14118.5|14122.1|14121.1|14115.6|14114.6|545
1649862240000|2022-04-13 15:04:00|14120|14119|14120.4|14119.4|14124.1|14123.1|14118.9|14117.9|392
1649862250000|2022-04-13 15:04:10|14120.2|14119.2|14125.5|14124.5|14126.1|14125.1|14119.4|14118.4|412
1649862260000|2022-04-13 15:04:20|14125.6|14124.6|14131.7|14130.7|14135.5|14134.5|14125.5|14124.5|630
1649862270000|2022-04-13 15:04:30|14131.2|14130.2|14130.7|14129.7|14133.9|14132.9|14129|14128|386
1649862280000|2022-04-13 15:04:40|14130.6|14129.6|14124.9|14123.9|14130.6|14129.6|14123.5|14122.5|227
1649862290000|2022-04-13 15:04:50|14124.7|14123.7|14123.5|14122.5|14126.2|14125.2|14123.4|14122.4|182
1649862300000|2022-04-13 15:05:00|14123.2|14122.2|14125.5|14124.5|14126.6|14125.6|14122.9|14121.9|311
1649862310000|2022-04-13 15:05:10|14126|14125|14123.6|14122.6|14129.2|14128.2|14123.1|14122.1|291
1649862320000|2022-04-13 15:05:20|14123.7|14122.7|14124.2|14123.2|14126.1|14125.1|14119.6|14118.6|766
1649862330000|2022-04-13 15:05:30|14124.1|14123.1|14122.5|14121.5|14126.9|14125.9|14121.6|14120.6|198
1649862340000|2022-04-13 15:05:40|14122.7|14121.7|14122.5|14121.5|14123.5|14122.5|14118.1|14117.1|299
1649862350000|2022-04-13 15:05:50|14122.4|14121.4|14119.4|14118.4|14122.9|14121.9|14119.4|14118.4|192
1649862360000|2022-04-13 15:06:00|14118.5|14117.5|14116.5|14115.5|14120.6|14119.6|14115.4|14114.4|259
1649862370000|2022-04-13 15:06:10|14116.4|14115.4|14118|14117|14120.7|14119.7|14115.2|14114.2|338
1649862380000|2022-04-13 15:06:20|14117.9|14116.9|14118.2|14117.2|14119.6|14118.6|14116.7|14115.7|143
1649862390000|2022-04-13 15:06:30|14117.4|14116.4|14117.1|14116.1|14119|14118|14114.9|14113.9|130
1649862400000|2022-04-13 15:06:40|14117|14116|14119.2|14118.2|14119.5|14118.5|14116|14115|142
1649862410000|2022-04-13 15:06:50|14119|14118|14119.6|14118.6|14121.9|14120.9|14119|14118|156
1649862420000|2022-04-13 15:07:00|14120|14119|14120.7|14119.7|14122.2|14121.2|14116.2|14115.2|217
1649862430000|2022-04-13 15:07:10|14120.6|14119.6|14118.7|14117.7|14120.7|14119.7|14116.7|14115.7|140
1649862440000|2022-04-13 15:07:20|14118.9|14117.9|14117.4|14116.4|14119.2|14118.2|14116.4|14115.4|211
1649862450000|2022-04-13 15:07:30|14117.5|14116.5|14118|14117|14119.6|14118.6|14116.7|14115.7|150
1649862460000|2022-04-13 15:07:40|14117.7|14116.7|14116|14115|14119|14118|14115.6|14114.6|200
1649862470000|2022-04-13 15:07:50|14116.4|14115.4|14121.4|14120.4|14122.1|14121.1|14116.2|14115.2|169
1649862480000|2022-04-13 15:08:00|14121.7|14120.7|14119.4|14118.4|14124.4|14123.4|14119.1|14118.1|235
1649862490000|2022-04-13 15:08:10|14118.7|14117.7|14117.4|14116.4|14119.7|14118.7|14115.6|14114.6|128
1649862500000|2022-04-13 15:08:20|14117.5|14116.5|14120|14119|14121|14120|14116.6|14115.6|96
1649862510000|2022-04-13 15:08:30|14119.9|14118.9|14123.6|14122.6|14124.4|14123.4|14119.5|14118.5|108
1649862520000|2022-04-13 15:08:40|14123.5|14122.5|14122.2|14121.2|14126.1|14125.1|14121.9|14120.9|149
1649862530000|2022-04-13 15:08:50|14122.1|14121.1|14126.7|14125.7|14128.1|14127.1|14122.1|14121.1|169
1649862540000|2022-04-13 15:09:00|14125.7|14124.7|14126.1|14125.1|14127.9|14126.9|14123.5|14122.5|128
1649862550000|2022-04-13 15:09:10|14126.2|14125.2|14124.5|14123.5|14128|14127|14123.9|14122.9|113
1649862560000|2022-04-13 15:09:20|14124.6|14123.6|14122.1|14121.1|14124.7|14123.7|14120.6|14119.6|135
1649862570000|2022-04-13 15:09:30|14122.2|14121.2|14121.4|14120.4|14123.7|14122.7|14120.6|14119.6|93
1649862580000|2022-04-13 15:09:40|14121.5|14120.5|14121.7|14120.7|14123.5|14122.5|14120.7|14119.7|145
1649862590000|2022-04-13 15:09:50|14121.9|14120.9|14121.1|14120.1|14123.7|14122.7|14120|14119|125
1649862600000|2022-04-13 15:10:00|14121.2|14120.2|14120.2|14119.2|14122.1|14121.1|14117.4|14116.4|173
1649862610000|2022-04-13 15:10:10|14120.4|14119.4|14117.6|14116.6|14120.7|14119.7|14117.6|14116.6|104
1649862620000|2022-04-13 15:10:20|14118.1|14117.1|14121.2|14120.2|14123|14122|14117|14116|156
1649862630000|2022-04-13 15:10:30|14121|14120|14122.7|14121.7|14124.1|14123.1|14119.2|14118.2|130
1649862640000|2022-04-13 15:10:40|14123|14122|14124.6|14123.6|14124.9|14123.9|14122.6|14121.6|87
1649862650000|2022-04-13 15:10:50|14124|14123|14124.2|14123.2|14125.2|14124.2|14122.5|14121.5|107
1649862660000|2022-04-13 15:11:00|14124.1|14123.1|14126.2|14125.2|14129.5|14128.5|14123.6|14122.6|213
1649862670000|2022-04-13 15:11:10|14126.4|14125.4|14126.1|14125.1|14127|14126|14121.1|14120.1|144
1649862680000|2022-04-13 15:11:20|14126.2|14125.2|14124.7|14123.7|14127.5|14126.5|14124.7|14123.7|53
1649862690000|2022-04-13 15:11:30|14125|14124|14125.6|14124.6|14125.9|14124.9|14123.4|14122.4|96
1649862700000|2022-04-13 15:11:40|14125.7|14124.7|14126.2|14125.2|14126.7|14125.7|14122.4|14121.4|111
1649862710000|2022-04-13 15:11:50|14126.5|14125.5|14124|14123|14126.6|14125.6|14123.2|14122.2|64
1649862720000|2022-04-13 15:12:00|14124.1|14123.1|14122.2|14121.2|14124.7|14123.7|14121.6|14120.6|116
1649862730000|2022-04-13 15:12:10|14122.1|14121.1|14126.1|14125.1|14127|14126|14121.9|14120.9|97
1649862740000|2022-04-13 15:12:20|14126.6|14125.6|14124.1|14123.1|14126.6|14125.6|14122.4|14121.4|69
1649862750000|2022-04-13 15:12:30|14123.9|14122.9|14123.6|14122.6|14124.6|14123.6|14121.9|14120.9|62
1649862760000|2022-04-13 15:12:40|14123.7|14122.7|14123.5|14122.5|14124.7|14123.7|14122.1|14121.1|95
1649862770000|2022-04-13 15:12:50|14123.4|14122.4|14123|14122|14129.2|14128.2|14123|14122|180
1649862780000|2022-04-13 15:13:00|14122.9|14121.9|14124.1|14123.1|14124.6|14123.6|14122.2|14121.2|85
1649862790000|2022-04-13 15:13:10|14123.9|14122.9|14125.9|14124.9|14127.5|14126.5|14123.1|14122.1|68
1649862800000|2022-04-13 15:13:20|14126|14125|14125.9|14124.9|14128|14127|14124|14123|71
1649862810000|2022-04-13 15:13:30|14126.2|14125.2|14127.9|14126.9|14128.1|14127.1|14123.1|14122.1|108
1649862820000|2022-04-13 15:13:40|14128.4|14127.4|14129.4|14128.4|14129.7|14128.7|14126.6|14125.6|162
1649862830000|2022-04-13 15:13:50|14129.1|14128.1|14137.6|14136.6|14138.5|14137.5|14127.5|14126.5|632
1649862840000|2022-04-13 15:14:00|14137.9|14136.9|14134|14133|14139|14138|14133.7|14132.7|420
1649862850000|2022-04-13 15:14:10|14134.1|14133.1|14132.7|14131.7|14135.5|14134.5|14130.5|14129.5|126
1649862860000|2022-04-13 15:14:20|14133.4|14132.4|14135.1|14134.1|14137.1|14136.1|14132.6|14131.6|180
1649862870000|2022-04-13 15:14:30|14135|14134|14141|14140|14141.5|14140.5|14134.5|14133.5|302
1649862880000|2022-04-13 15:14:40|14140.7|14139.7|14141.6|14140.6|14144.6|14143.6|14140.7|14139.7|290
1649862890000|2022-04-13 15:14:50|14141.7|14140.7|14143|14142|14143|14142|14140.1|14139.1|152
1649862900000|2022-04-13 15:15:00|14143.1|14142.1|14142.1|14141.1|14143.9|14142.9|14140.6|14139.6|164
1649862910000|2022-04-13 15:15:10|14142.5|14141.5|14142.6|14141.6|14143.9|14142.9|14141.4|14140.4|250
1649862920000|2022-04-13 15:15:20|14142.5|14141.5|14143.2|14142.2|14144.4|14143.4|14140.9|14139.9|126
1649862930000|2022-04-13 15:15:30|14143.5|14142.5|14137.9|14136.9|14148.2|14147.2|14137.9|14136.9|387
1649862940000|2022-04-13 15:15:40|14138|14137|14144.2|14143.2|14144.6|14143.6|14137.4|14136.4|157
1649862950000|2022-04-13 15:15:50|14144.5|14143.5|14148.7|14147.7|14148.7|14147.7|14142.6|14141.6|162
1649862960000|2022-04-13 15:16:00|14148.5|14147.5|14145.2|14144.2|14150.4|14149.4|14144.7|14143.7|357
1649862970000|2022-04-13 15:16:10|14145.7|14144.7|14142.6|14141.6|14146.2|14145.2|14142.6|14141.6|111
1649862980000|2022-04-13 15:16:20|14141.7|14140.7|14144.5|14143.5|14146.4|14145.4|14140.6|14139.6|122
1649862990000|2022-04-13 15:16:30|14144.4|14143.4|14142.2|14141.2|14144.9|14143.9|14141.7|14140.7|75
1649863000000|2022-04-13 15:16:40|14142.1|14141.1|14142.5|14141.5|14144.1|14143.1|14141.5|14140.5|73
1649863010000|2022-04-13 15:16:50|14142.6|14141.6|14141.6|14140.6|14144.9|14143.9|14141.2|14140.2|123
1649863020000|2022-04-13 15:17:00|14142|14141|14140.7|14139.7|14143|14142|14140|14139|124
1649863030000|2022-04-13 15:17:10|14140.6|14139.6|14142.1|14141.1|14145.6|14144.6|14139|14138|154
1649863040000|2022-04-13 15:17:20|14142|14141|14141.7|14140.7|14143|14142|14139.7|14138.7|75
1649863050000|2022-04-13 15:17:30|14141.6|14140.6|14144.6|14143.6|14145.7|14144.7|14141.6|14140.6|91
1649863060000|2022-04-13 15:17:40|14144.7|14143.7|14146.5|14145.5|14148.2|14147.2|14144.6|14143.6|120
1649863070000|2022-04-13 15:17:50|14146.4|14145.4|14146.2|14145.2|14147.6|14146.6|14144.4|14143.4|152
1649863080000|2022-04-13 15:18:00|14146.1|14145.1|14147.5|14146.5|14149.4|14148.4|14143.6|14142.6|164
1649863090000|2022-04-13 15:18:10|14147.6|14146.6|14146.1|14145.1|14148|14147|14145.7|14144.7|59
1649863100000|2022-04-13 15:18:20|14146.2|14145.2|14147.7|14146.7|14147.9|14146.9|14145.6|14144.6|59
1649863110000|2022-04-13 15:18:30|14147.6|14146.6|14149.5|14148.5|14151|14150|14147.4|14146.4|155
1649863120000|2022-04-13 15:18:40|14149.7|14148.7|14147|14146|14149.7|14148.7|14146.6|14145.6|87
1649863130000|2022-04-13 15:18:50|14147.2|14146.2|14148.9|14147.9|14149.2|14148.2|14145|14144|104
1649863140000|2022-04-13 15:19:00|14149|14148|14147.6|14146.6|14150.1|14149.1|14147.1|14146.1|124
1649863150000|2022-04-13 15:19:10|14147.5|14146.5|14144|14143|14147.5|14146.5|14143.9|14142.9|116
1649863160000|2022-04-13 15:19:20|14143.1|14142.1|14147.9|14146.9|14148|14147|14142.6|14141.6|154
1649863170000|2022-04-13 15:19:30|14147.7|14146.7|14147.6|14146.6|14148.9|14147.9|14147|14146|68
1649863180000|2022-04-13 15:19:40|14147.5|14146.5|14148.9|14147.9|14148.9|14147.9|14145.1|14144.1|85
1649863190000|2022-04-13 15:19:50|14148.7|14147.7|14149.5|14148.5|14149.6|14148.6|14147.9|14146.9|135
1649863200000|2022-04-13 15:20:00|14149.2|14148.2|14146.5|14145.5|14150.9|14149.9|14146.5|14145.5|167
1649863210000|2022-04-13 15:20:10|14146.2|14145.2|14149|14148|14150.6|14149.6|14146.2|14145.2|112
1649863220000|2022-04-13 15:20:20|14148.9|14147.9|14149.5|14148.5|14149.7|14148.7|14146.9|14145.9|118
1649863230000|2022-04-13 15:20:30|14149.6|14148.6|14146.2|14145.2|14149.6|14148.6|14146.2|14145.2|120
1649863240000|2022-04-13 15:20:40|14146.6|14145.6|14143.9|14142.9|14148.2|14147.2|14143.5|14142.5|152
1649863250000|2022-04-13 15:20:50|14143.7|14142.7|14144.6|14143.6|14146|14145|14142.9|14141.9|103
1649863260000|2022-04-13 15:21:00|14144.7|14143.7|14144.7|14143.7|14146.5|14145.5|14143.4|14142.4|98
1649863270000|2022-04-13 15:21:10|14144.6|14143.6|14144|14143|14147.1|14146.1|14142.9|14141.9|114
1649863280000|2022-04-13 15:21:20|14144.1|14143.1|14141.4|14140.4|14144.6|14143.6|14141|14140|147
1649863290000|2022-04-13 15:21:30|14141.2|14140.2|14144.1|14143.1|14144.5|14143.5|14139.9|14138.9|190
1649863300000|2022-04-13 15:21:40|14144.2|14143.2|14144.4|14143.4|14145.2|14144.2|14142.9|14141.9|112
1649863310000|2022-04-13 15:21:50|14144.2|14143.2|14146.6|14145.6|14147.2|14146.2|14143.6|14142.6|86
1649863320000|2022-04-13 15:22:00|14146.4|14145.4|14146.9|14145.9|14148.9|14147.9|14146.1|14145.1|275
1649863330000|2022-04-13 15:22:10|14146.6|14145.6|14149.4|14148.4|14149.6|14148.6|14143.7|14142.7|164
1649863340000|2022-04-13 15:22:20|14149.6|14148.6|14153.2|14152.2|14157.1|14156.1|14149|14148|458
1649863350000|2022-04-13 15:22:30|14153.4|14152.4|14149.5|14148.5|14153.4|14152.4|14147.6|14146.6|167
1649863360000|2022-04-13 15:22:40|14149|14148|14150.4|14149.4|14152.4|14151.4|14148.9|14147.9|102
1649863370000|2022-04-13 15:22:50|14150.5|14149.5|14151.6|14150.6|14152.5|14151.5|14149|14148|85
1649863380000|2022-04-13 15:23:00|14151.7|14150.7|14149.7|14148.7|14151.9|14150.9|14149.4|14148.4|97
1649863390000|2022-04-13 15:23:10|14150.2|14149.2|14149.5|14148.5|14152.1|14151.1|14149.2|14148.2|65
1649863400000|2022-04-13 15:23:20|14149.4|14148.4|14152.4|14151.4|14154.7|14153.7|14149.1|14148.1|171
1649863410000|2022-04-13 15:23:30|14152|14151|14153.1|14152.1|14154.6|14153.6|14150.4|14149.4|78
1649863420000|2022-04-13 15:23:40|14153.5|14152.5|14151.1|14150.1|14154.4|14153.4|14151|14150|67
1649863430000|2022-04-13 15:23:50|14151.2|14150.2|14152.5|14151.5|14154|14153|14149.9|14148.9|69
1649863440000|2022-04-13 15:24:00|14152.4|14151.4|14153.9|14152.9|14154|14153|14150.6|14149.6|95
1649863450000|2022-04-13 15:24:10|14153.7|14152.7|14153.2|14152.2|14159.1|14158.1|14152.9|14151.9|473
1649863460000|2022-04-13 15:24:20|14153.4|14152.4|14152.2|14151.2|14153.9|14152.9|14152.2|14151.2|130
1649863470000|2022-04-13 15:24:30|14152|14151|14151.4|14150.4|14152.1|14151.1|14150.1|14149.1|104
1649863480000|2022-04-13 15:24:40|14151.5|14150.5|14153.9|14152.9|14154|14153|14150.6|14149.6|101
1649863490000|2022-04-13 15:24:50|14154|14153|14154.6|14153.6|14155.2|14154.2|14152.4|14151.4|89
1649863500000|2022-04-13 15:25:00|14154.1|14153.1|14156.1|14155.1|14160|14159|14153.9|14152.9|311
1649863510000|2022-04-13 15:25:10|14156.6|14155.6|14162.2|14161.2|14164.5|14163.5|14156.6|14155.6|416
1649863520000|2022-04-13 15:25:20|14162.4|14161.4|14164|14163|14164.9|14163.9|14161.4|14160.4|213
1649863530000|2022-04-13 15:25:30|14164.1|14163.1|14162.6|14161.6|14164.4|14163.4|14161.1|14160.1|108
1649863540000|2022-04-13 15:25:40|14162.7|14161.7|14165.5|14164.5|14167|14166|14161.4|14160.4|230
1649863550000|2022-04-13 15:25:50|14166.1|14165.1|14167.9|14166.9|14168.4|14167.4|14165.9|14164.9|213
1649863560000|2022-04-13 15:26:00|14167.4|14166.4|14165.4|14164.4|14167.5|14166.5|14164.2|14163.2|265
1649863570000|2022-04-13 15:26:10|14165.2|14164.2|14164.9|14163.9|14167.1|14166.1|14164.6|14163.6|149
1649863580000|2022-04-13 15:26:20|14164.6|14163.6|14164.5|14163.5|14165.9|14164.9|14162.9|14161.9|198
1649863590000|2022-04-13 15:26:30|14164.4|14163.4|14165.1|14164.1|14167.5|14166.5|14164.4|14163.4|116
1649863600000|2022-04-13 15:26:40|14165.2|14164.2|14165.5|14164.5|14165.6|14164.6|14164.6|14163.6|47
1649863610000|2022-04-13 15:26:50|14166.1|14165.1|14164.5|14163.5|14169.9|14168.9|14163.9|14162.9|285
1649863620000|2022-04-13 15:27:00|14163.9|14162.9|14161.5|14160.5|14165.4|14164.4|14160.6|14159.6|393
1649863630000|2022-04-13 15:27:10|14161.1|14160.1|14161.1|14160.1|14163.5|14162.5|14160.9|14159.9|82
1649863640000|2022-04-13 15:27:20|14161|14160|14161.4|14160.4|14162.6|14161.6|14160.6|14159.6|63
1649863650000|2022-04-13 15:27:30|14161|14160|14160.6|14159.6|14161.9|14160.9|14159.2|14158.2|128
1649863660000|2022-04-13 15:27:40|14160.5|14159.5|14158.6|14157.6|14161.1|14160.1|14158.6|14157.6|138
1649863670000|2022-04-13 15:27:50|14159.4|14158.4|14156.6|14155.6|14159.4|14158.4|14156.1|14155.1|362
1649863680000|2022-04-13 15:28:00|14156.4|14155.4|14158|14157|14159.2|14158.2|14154|14153|197
1649863690000|2022-04-13 15:28:10|14158.4|14157.4|14156|14155|14158.4|14157.4|14155.9|14154.9|103
1649863700000|2022-04-13 15:28:20|14156.1|14155.1|14155.4|14154.4|14157|14156|14154.9|14153.9|120
1649863710000|2022-04-13 15:28:30|14155.2|14154.2|14152.9|14151.9|14155.4|14154.4|14152.9|14151.9|144
1649863720000|2022-04-13 15:28:40|14153.1|14152.1|14153|14152|14153.6|14152.6|14150.1|14149.1|245
1649863730000|2022-04-13 15:28:50|14152.9|14151.9|14156.5|14155.5|14156.5|14155.5|14152.6|14151.6|171
1649863740000|2022-04-13 15:29:00|14156.6|14155.6|14155.4|14154.4|14158.2|14157.2|14154.7|14153.7|131
1649863750000|2022-04-13 15:29:10|14155.7|14154.7|14153|14152|14155.9|14154.9|14151.5|14150.5|105
1649863760000|2022-04-13 15:29:20|14153.1|14152.1|14151.4|14150.4|14155.2|14154.2|14150.7|14149.7|75
1649863770000|2022-04-13 15:29:30|14151.6|14150.6|14154.6|14153.6|14155.2|14154.2|14151.6|14150.6|75
1649863780000|2022-04-13 15:29:40|14154.5|14153.5|14153.9|14152.9|14154.5|14153.5|14152.1|14151.1|55
1649863790000|2022-04-13 15:29:50|14153.7|14152.7|14153.6|14152.6|14155|14154|14152.6|14151.6|79
1649863800000|2022-04-13 15:30:00|14154|14153|14154.2|14153.2|14159.6|14158.6|14153|14152|285
1649863810000|2022-04-13 15:30:10|14154.1|14153.1|14157|14156|14157.7|14156.7|14152.6|14151.6|100
1649863820000|2022-04-13 15:30:20|14156.7|14155.7|14160.4|14159.4|14160.4|14159.4|14155.1|14154.1|83
1649863830000|2022-04-13 15:30:30|14160.5|14159.5|14160.6|14159.6|14162.2|14161.2|14160|14159|109
1649863840000|2022-04-13 15:30:40|14160.4|14159.4|14161|14160|14163.2|14162.2|14160.2|14159.2|104
1649863850000|2022-04-13 15:30:50|14160.9|14159.9|14158.1|14157.1|14162|14161|14158.1|14157.1|44
1649863860000|2022-04-13 15:31:00|14158.2|14157.2|14161|14160|14161.6|14160.6|14158.2|14157.2|144
1649863870000|2022-04-13 15:31:10|14161.1|14160.1|14160.2|14159.2|14162.5|14161.5|14159.1|14158.1|152
1649863880000|2022-04-13 15:31:20|14160.4|14159.4|14162|14161|14162.9|14161.9|14160.4|14159.4|128
1649863890000|2022-04-13 15:31:30|14162.2|14161.2|14162.4|14161.4|14162.6|14161.6|14160.6|14159.6|107
1649863900000|2022-04-13 15:31:40|14163.1|14162.1|14162|14161|14163.4|14162.4|14159.6|14158.6|59
1649863910000|2022-04-13 15:31:50|14161.7|14160.7|14161.7|14160.7|14163.9|14162.9|14161.1|14160.1|55
1649863920000|2022-04-13 15:32:00|14161.4|14160.4|14163|14162|14168.4|14167.4|14161.4|14160.4|448
1649863930000|2022-04-13 15:32:10|14163.1|14162.1|14165.4|14164.4|14165.5|14164.5|14161.6|14160.6|84
1649863940000|2022-04-13 15:32:20|14165.2|14164.2|14164.6|14163.6|14165.6|14164.6|14163.6|14162.6|45
1649863950000|2022-04-13 15:32:30|14164.7|14163.7|14164.5|14163.5|14166.6|14165.6|14162.5|14161.5|60
1649863960000|2022-04-13 15:32:40|14164.6|14163.6|14163.1|14162.1|14164.9|14163.9|14160.6|14159.6|145
1649863970000|2022-04-13 15:32:50|14163.2|14162.2|14164.2|14163.2|14165.4|14164.4|14162.9|14161.9|80
1649863980000|2022-04-13 15:33:00|14164.1|14163.1|14164.2|14163.2|14165.5|14164.5|14162.9|14161.9|76
1649863990000|2022-04-13 15:33:10|14164.6|14163.6|14166.6|14165.6|14168.1|14167.1|14161.9|14160.9|193
1649864000000|2022-04-13 15:33:20|14166.4|14165.4|14166.2|14165.2|14167.1|14166.1|14165|14164|71
1649864010000|2022-04-13 15:33:30|14166.1|14165.1|14164.4|14163.4|14167.6|14166.6|14164|14163|101
1649864020000|2022-04-13 15:33:40|14163|14162|14162.2|14161.2|14165.2|14164.2|14161.9|14160.9|172
1649864030000|2022-04-13 15:33:50|14162.4|14161.4|14159.7|14158.7|14162.4|14161.4|14159|14158|122
1649864040000|2022-04-13 15:34:00|14159.2|14158.2|14162.1|14161.1|14162.9|14161.9|14159.1|14158.1|146
1649864050000|2022-04-13 15:34:10|14161.7|14160.7|14169.2|14168.2|14170.1|14169.1|14161.6|14160.6|288
1649864060000|2022-04-13 15:34:20|14169.5|14168.5|14157.9|14156.9|14169.9|14168.9|14157.1|14156.1|816
1649864070000|2022-04-13 15:34:30|14158|14157|14165.4|14164.4|14167.6|14166.6|14154.4|14153.4|689
1649864080000|2022-04-13 15:34:40|14165.1|14164.1|14160.5|14159.5|14165.4|14164.4|14160.5|14159.5|128
1649864090000|2022-04-13 15:34:50|14160.4|14159.4|14160.4|14159.4|14163.2|14162.2|14159.5|14158.5|105
1649864100000|2022-04-13 15:35:00|14160.6|14159.6|14159.1|14158.1|14164.4|14163.4|14158.6|14157.6|131
1649864110000|2022-04-13 15:35:10|14159.6|14158.6|14155.9|14154.9|14159.7|14158.7|14154.6|14153.6|201
1649864120000|2022-04-13 15:35:20|14156|14155|14157.4|14156.4|14159.7|14158.7|14155.7|14154.7|87
1649864130000|2022-04-13 15:35:30|14157.2|14156.2|14155.2|14154.2|14158.7|14157.7|14155.1|14154.1|103
1649864140000|2022-04-13 15:35:40|14156|14155|14159.6|14158.6|14160.4|14159.4|14156|14155|96
1649864150000|2022-04-13 15:35:50|14159.5|14158.5|14156.1|14155.1|14159.7|14158.7|14156.1|14155.1|58
1649864160000|2022-04-13 15:36:00|14156.2|14155.2|14157.9|14156.9|14159|14158|14155.1|14154.1|118
1649864170000|2022-04-13 15:36:10|14158|14157|14158.4|14157.4|14159|14158|14157.1|14156.1|50
1649864180000|2022-04-13 15:36:20|14158.1|14157.1|14158|14157|14161.5|14160.5|14157.9|14156.9|97
1649864190000|2022-04-13 15:36:30|14158.1|14157.1|14157.4|14156.4|14158.6|14157.6|14156.1|14155.1|54
1649864200000|2022-04-13 15:36:40|14157.5|14156.5|14155.1|14154.1|14157.5|14156.5|14153.5|14152.5|165
1649864210000|2022-04-13 15:36:50|14154.7|14153.7|14152.6|14151.6|14155.9|14154.9|14152.6|14151.6|134
1649864220000|2022-04-13 15:37:00|14151.6|14150.6|14151.7|14150.7|14153.1|14152.1|14150.7|14149.7|169
1649864230000|2022-04-13 15:37:10|14151.9|14150.9|14148.1|14147.1|14151.9|14150.9|14147.1|14146.1|269
1649864240000|2022-04-13 15:37:20|14148.5|14147.5|14147.6|14146.6|14150.1|14149.1|14147.4|14146.4|142
1649864250000|2022-04-13 15:37:30|14148.5|14147.5|14147|14146|14149.5|14148.5|14145.6|14144.6|272
1649864260000|2022-04-13 15:37:40|14147.1|14146.1|14148.9|14147.9|14149.6|14148.6|14146.2|14145.2|145
1649864270000|2022-04-13 15:37:50|14149|14148|14148.4|14147.4|14149.6|14148.6|14147.2|14146.2|132
1649864280000|2022-04-13 15:38:00|14148.2|14147.2|14147.6|14146.6|14149.5|14148.5|14146.5|14145.5|157
1649864290000|2022-04-13 15:38:10|14147.5|14146.5|14147.7|14146.7|14148.6|14147.6|14146|14145|162
1649864300000|2022-04-13 15:38:20|14147.9|14146.9|14149.6|14148.6|14151.1|14150.1|14147.6|14146.6|154
1649864310000|2022-04-13 15:38:30|14149.9|14148.9|14150.4|14149.4|14151.1|14150.1|14148.6|14147.6|63
1649864320000|2022-04-13 15:38:40|14150.2|14149.2|14148.6|14147.6|14151.2|14150.2|14147.1|14146.1|125
1649864330000|2022-04-13 15:38:50|14148.1|14147.1|14149.4|14148.4|14149.6|14148.6|14146.5|14145.5|87
1649864340000|2022-04-13 15:39:00|14149.7|14148.7|14149.4|14148.4|14150.6|14149.6|14148.5|14147.5|80
1649864350000|2022-04-13 15:39:10|14149.2|14148.2|14146.7|14145.7|14149.4|14148.4|14146.2|14145.2|74
1649864360000|2022-04-13 15:39:20|14146.6|14145.6|14148.9|14147.9|14149.9|14148.9|14146.6|14145.6|63
1649864370000|2022-04-13 15:39:30|14149|14148|14148.9|14147.9|14149.9|14148.9|14147.7|14146.7|71
1649864380000|2022-04-13 15:39:40|14149|14148|14150.2|14149.2|14150.4|14149.4|14148.9|14147.9|54
1649864390000|2022-04-13 15:39:50|14150.1|14149.1|14155.7|14154.7|14155.9|14154.9|14149.7|14148.7|328
1649864400000|2022-04-13 15:40:00|14155.9|14154.9|14155.1|14154.1|14157.2|14156.2|14152.9|14151.9|159
1649864410000|2022-04-13 15:40:10|14154.9|14153.9|14156.4|14155.4|14157.6|14156.6|14154.4|14153.4|154
1649864420000|2022-04-13 15:40:20|14156.2|14155.2|14157|14156|14160.1|14159.1|14156|14155|117
1649864430000|2022-04-13 15:40:30|14157.1|14156.1|14156.9|14155.9|14157.2|14156.2|14154.1|14153.1|95
1649864440000|2022-04-13 15:40:40|14156.6|14155.6|14156.5|14155.5|14157.5|14156.5|14156|14155|82
1649864450000|2022-04-13 15:40:50|14156.6|14155.6|14155.9|14154.9|14156.6|14155.6|14154.1|14153.1|58
1649864460000|2022-04-13 15:41:00|14156|14155|14154.4|14153.4|14157.2|14156.2|14153.9|14152.9|57
1649864470000|2022-04-13 15:41:10|14154.1|14153.1|14155.5|14154.5|14155.7|14154.7|14154.1|14153.1|65
1649864480000|2022-04-13 15:41:20|14155.2|14154.2|14153|14152|14155.5|14154.5|14152.2|14151.2|51
1649864490000|2022-04-13 15:41:30|14152.9|14151.9|14154|14153|14155.6|14154.6|14151.2|14150.2|69
1649864500000|2022-04-13 15:41:40|14154.2|14153.2|14151.7|14150.7|14154.7|14153.7|14151.6|14150.6|46
1649864510000|2022-04-13 15:41:50|14152|14151|14153.5|14152.5|14153.9|14152.9|14151.7|14150.7|92
1649864520000|2022-04-13 15:42:00|14153.2|14152.2|14156.2|14155.2|14157.1|14156.1|14153.2|14152.2|135
1649864530000|2022-04-13 15:42:10|14156.4|14155.4|14159.4|14158.4|14161.6|14160.6|14156.4|14155.4|186
1649864540000|2022-04-13 15:42:20|14159.5|14158.5|14158.6|14157.6|14160.2|14159.2|14157.9|14156.9|87
1649864550000|2022-04-13 15:42:30|14158.5|14157.5|14160.9|14159.9|14161.5|14160.5|14158.4|14157.4|75
1649864560000|2022-04-13 15:42:40|14160.5|14159.5|14161.5|14160.5|14162.1|14161.1|14159.1|14158.1|104
1649864570000|2022-04-13 15:42:50|14161.4|14160.4|14162.6|14161.6|14163.4|14162.4|14160.9|14159.9|76
1649864580000|2022-04-13 15:43:00|14162.9|14161.9|14166.1|14165.1|14166.9|14165.9|14162.5|14161.5|217
1649864590000|2022-04-13 15:43:10|14166.2|14165.2|14166.6|14165.6|14167.6|14166.6|14165.9|14164.9|95
1649864600000|2022-04-13 15:43:20|14166.7|14165.7|14160.6|14159.6|14166.7|14165.7|14160.6|14159.6|125
1649864610000|2022-04-13 15:43:30|14160.9|14159.9|14157.9|14156.9|14161.2|14160.2|14156.1|14155.1|143
1649864620000|2022-04-13 15:43:40|14158.4|14157.4|14159.5|14158.5|14161.6|14160.6|14158.2|14157.2|109
1649864630000|2022-04-13 15:43:50|14160|14159|14159.4|14158.4|14160|14159|14157.9|14156.9|102
1649864640000|2022-04-13 15:44:00|14159.2|14158.2|14157.6|14156.6|14159.2|14158.2|14156.4|14155.4|101
1649864650000|2022-04-13 15:44:10|14157.7|14156.7|14158.7|14157.7|14162|14161|14157.7|14156.7|120
1649864660000|2022-04-13 15:44:20|14158.6|14157.6|14160|14159|14161|14160|14158.6|14157.6|27
1649864670000|2022-04-13 15:44:30|14160.1|14159.1|14156.4|14155.4|14160.6|14159.6|14156.4|14155.4|60
1649864680000|2022-04-13 15:44:40|14156.1|14155.1|14155.2|14154.2|14157|14156|14154.6|14153.6|146
1649864690000|2022-04-13 15:44:50|14155.4|14154.4|14152.6|14151.6|14157|14156|14151.9|14150.9|170
1649864700000|2022-04-13 15:45:00|14152.9|14151.9|14148.7|14147.7|14152.9|14151.9|14148|14147|234
1649864710000|2022-04-13 15:45:10|14148|14147|14145.6|14144.6|14148.1|14147.1|14141.6|14140.6|321
1649864720000|2022-04-13 15:45:20|14145.7|14144.7|14147.9|14146.9|14151|14150|14144.9|14143.9|219
1649864730000|2022-04-13 15:45:30|14148.1|14147.1|14145.6|14144.6|14148.5|14147.5|14144.4|14143.4|110
1649864740000|2022-04-13 15:45:40|14146.2|14145.2|14143.2|14142.2|14146.2|14145.2|14142.6|14141.6|120
1649864750000|2022-04-13 15:45:50|14143.4|14142.4|14142.1|14141.1|14143.4|14142.4|14141.1|14140.1|99
1649864760000|2022-04-13 15:46:00|14142.2|14141.2|14140.9|14139.9|14144.1|14143.1|14140.5|14139.5|154
1649864770000|2022-04-13 15:46:10|14140.7|14139.7|14142.4|14141.4|14143.4|14142.4|14139.1|14138.1|158
1649864780000|2022-04-13 15:46:20|14142.5|14141.5|14148.7|14147.7|14149.5|14148.5|14142.4|14141.4|181
1649864790000|2022-04-13 15:46:30|14148.9|14147.9|14148.9|14147.9|14150.1|14149.1|14148.1|14147.1|98
1649864800000|2022-04-13 15:46:40|14148.6|14147.6|14148.9|14147.9|14149.1|14148.1|14147.4|14146.4|53
1649864810000|2022-04-13 15:46:50|14149|14148|14148.5|14147.5|14149.2|14148.2|14147.9|14146.9|26
1649864820000|2022-04-13 15:47:00|14148.4|14147.4|14149.4|14148.4|14150.6|14149.6|14148.4|14147.4|94
1649864830000|2022-04-13 15:47:10|14149|14148|14146.5|14145.5|14149.5|14148.5|14142.6|14141.6|150
1649864840000|2022-04-13 15:47:20|14146.7|14145.7|14146|14145|14147.7|14146.7|14145.9|14144.9|55
1649864850000|2022-04-13 15:47:30|14145.9|14144.9|14146.9|14145.9|14147.6|14146.6|14145.9|14144.9|25
1649864860000|2022-04-13 15:47:40|14146.1|14145.1|14146.9|14145.9|14147.1|14146.1|14144.5|14143.5|38
1649864870000|2022-04-13 15:47:50|14146.5|14145.5|14144.9|14143.9|14146.9|14145.9|14144.1|14143.1|48
1649864880000|2022-04-13 15:48:00|14144.7|14143.7|14143.7|14142.7|14144.9|14143.9|14141.6|14140.6|145
1649864890000|2022-04-13 15:48:10|14143.6|14142.6|14144.4|14143.4|14147.9|14146.9|14143.6|14142.6|84
1649864900000|2022-04-13 15:48:20|14144.5|14143.5|14142.2|14141.2|14144.5|14143.5|14142|14141|58
1649864910000|2022-04-13 15:48:30|14142.1|14141.1|14141.1|14140.1|14142.9|14141.9|14139.5|14138.5|113
1649864920000|2022-04-13 15:48:40|14141|14140|14143.5|14142.5|14143.9|14142.9|14141|14140|100
1649864930000|2022-04-13 15:48:50|14143.6|14142.6|14140.7|14139.7|14143.9|14142.9|14140.2|14139.2|60
1649864940000|2022-04-13 15:49:00|14140.9|14139.9|14139.5|14138.5|14141.6|14140.6|14138.6|14137.6|119
1649864950000|2022-04-13 15:49:10|14139.6|14138.6|14141.6|14140.6|14141.7|14140.7|14139.6|14138.6|81
1649864960000|2022-04-13 15:49:20|14141.5|14140.5|14142.7|14141.7|14144.4|14143.4|14140.1|14139.1|161
1649864970000|2022-04-13 15:49:30|14142.4|14141.4|14143.6|14142.6|14143.6|14142.6|14142.1|14141.1|71
1649864980000|2022-04-13 15:49:40|14143.7|14142.7|14142.1|14141.1|14143.9|14142.9|14142.1|14141.1|89
1649864990000|2022-04-13 15:49:50|14142.2|14141.2|14145|14144|14145.4|14144.4|14142|14141|113
1649865000000|2022-04-13 15:50:00|14144.9|14143.9|14142.9|14141.9|14145.4|14144.4|14142.1|14141.1|143
1649865010000|2022-04-13 15:50:10|14142.6|14141.6|14141.1|14140.1|14143.6|14142.6|14139.4|14138.4|144
1649865020000|2022-04-13 15:50:20|14141.2|14140.2|14138.6|14137.6|14142.5|14141.5|14136.1|14135.1|206
1649865030000|2022-04-13 15:50:30|14138.9|14137.9|14137.7|14136.7|14139.9|14138.9|14137.4|14136.4|45
1649865040000|2022-04-13 15:50:40|14137.9|14136.9|14136.6|14135.6|14137.9|14136.9|14135.5|14134.5|94
1649865050000|2022-04-13 15:50:50|14136.5|14135.5|14135.6|14134.6|14136.6|14135.6|14134.4|14133.4|121
1649865060000|2022-04-13 15:51:00|14135.9|14134.9|14135.9|14134.9|14136.1|14135.1|14132.6|14131.6|229
1649865070000|2022-04-13 15:51:10|14136|14135|14137.6|14136.6|14138.6|14137.6|14136|14135|102
1649865080000|2022-04-13 15:51:20|14137.9|14136.9|14138|14137|14138.9|14137.9|14137.5|14136.5|61
1649865090000|2022-04-13 15:51:30|14138.1|14137.1|14139.6|14138.6|14140.6|14139.6|14138.1|14137.1|92
1649865100000|2022-04-13 15:51:40|14139.9|14138.9|14140.5|14139.5|14142.4|14141.4|14138.9|14137.9|132
1649865110000|2022-04-13 15:51:50|14140.6|14139.6|14138.4|14137.4|14141.4|14140.4|14136.4|14135.4|94
1649865120000|2022-04-13 15:52:00|14138.1|14137.1|14138.1|14137.1|14139.4|14138.4|14136.2|14135.2|72
1649865130000|2022-04-13 15:52:10|14138.4|14137.4|14138.2|14137.2|14138.4|14137.4|14136.6|14135.6|46
1649865140000|2022-04-13 15:52:20|14138.1|14137.1|14138.7|14137.7|14139.4|14138.4|14137.4|14136.4|59
1649865150000|2022-04-13 15:52:30|14138.9|14137.9|14139.6|14138.6|14140.7|14139.7|14137.9|14136.9|121
1649865160000|2022-04-13 15:52:40|14139.5|14138.5|14139.1|14138.1|14139.7|14138.7|14138.1|14137.1|38
1649865170000|2022-04-13 15:52:50|14139|14138|14144|14143|14144.1|14143.1|14139|14138|144
1649865180000|2022-04-13 15:53:00|14143.9|14142.9|14145.9|14144.9|14146.6|14145.6|14143.9|14142.9|206
1649865190000|2022-04-13 15:53:10|14146.4|14145.4|14146.4|14145.4|14147.2|14146.2|14145|14144|82
1649865200000|2022-04-13 15:53:20|14146.5|14145.5|14148.4|14147.4|14149.4|14148.4|14146.5|14145.5|125
1649865210000|2022-04-13 15:53:30|14148.2|14147.2|14147.1|14146.1|14148.5|14147.5|14146.4|14145.4|86
1649865220000|2022-04-13 15:53:40|14146.9|14145.9|14144.7|14143.7|14147.5|14146.5|14143.4|14142.4|124
1649865230000|2022-04-13 15:53:50|14144.9|14143.9|14145.2|14144.2|14145.2|14144.2|14143.6|14142.6|31
1649865240000|2022-04-13 15:54:00|14145.5|14144.5|14144|14143|14145.5|14144.5|14143.6|14142.6|75
1649865250000|2022-04-13 15:54:10|14143.9|14142.9|14146.4|14145.4|14146.5|14145.5|14143.5|14142.5|72
1649865260000|2022-04-13 15:54:20|14146.5|14145.5|14149.4|14148.4|14149.4|14148.4|14146.1|14145.1|106
1649865270000|2022-04-13 15:54:30|14149.6|14148.6|14148.6|14147.6|14149.7|14148.7|14148|14147|74
1649865280000|2022-04-13 15:54:40|14147.9|14146.9|14146.5|14145.5|14147.9|14146.9|14145.4|14144.4|152
1649865290000|2022-04-13 15:54:50|14146.4|14145.4|14146.6|14145.6|14147.9|14146.9|14145.2|14144.2|41
1649865300000|2022-04-13 15:55:00|14146.5|14145.5|14144.6|14143.6|14146.6|14145.6|14142.9|14141.9|126
1649865310000|2022-04-13 15:55:10|14144.4|14143.4|14146.2|14145.2|14146.6|14145.6|14142.9|14141.9|70
1649865320000|2022-04-13 15:55:20|14146.6|14145.6|14147.5|14146.5|14148.4|14147.4|14146.2|14145.2|75
1649865330000|2022-04-13 15:55:30|14148|14147|14148|14147|14149.4|14148.4|14147.4|14146.4|74
1649865340000|2022-04-13 15:55:40|14147.9|14146.9|14147|14146|14150.2|14149.2|14145.2|14144.2|95
1649865350000|2022-04-13 15:55:50|14146.9|14145.9|14149.1|14148.1|14149.5|14148.5|14146.1|14145.1|52
1649865360000|2022-04-13 15:56:00|14149|14148|14151.2|14150.2|14151.2|14150.2|14147.9|14146.9|136
1649865370000|2022-04-13 15:56:10|14151.1|14150.1|14150.6|14149.6|14151.7|14150.7|14149.9|14148.9|100
1649865380000|2022-04-13 15:56:20|14151.1|14150.1|14149.1|14148.1|14151.1|14150.1|14149.1|14148.1|61
1649865390000|2022-04-13 15:56:30|14149.4|14148.4|14148.4|14147.4|14150.4|14149.4|14148.1|14147.1|43
1649865400000|2022-04-13 15:56:40|14148.5|14147.5|14145.1|14144.1|14149.1|14148.1|14144.2|14143.2|118
1649865410000|2022-04-13 15:56:50|14145.5|14144.5|14143.6|14142.6|14146.2|14145.2|14140.4|14139.4|281
1649865420000|2022-04-13 15:57:00|14142.9|14141.9|14143.6|14142.6|14145.1|14144.1|14141.1|14140.1|139
1649865430000|2022-04-13 15:57:10|14143.9|14142.9|14141.4|14140.4|14144.4|14143.4|14141.2|14140.2|85
1649865440000|2022-04-13 15:57:20|14140.9|14139.9|14142.6|14141.6|14142.6|14141.6|14138.4|14137.4|114
1649865450000|2022-04-13 15:57:30|14142.7|14141.7|14146.9|14145.9|14147.2|14146.2|14141.9|14140.9|142
1649865460000|2022-04-13 15:57:40|14147.1|14146.1|14146.7|14145.7|14148.6|14147.6|14146.4|14145.4|79
1649865470000|2022-04-13 15:57:50|14146.9|14145.9|14148|14147|14148|14147|14145.7|14144.7|38
1649865480000|2022-04-13 15:58:00|14147.9|14146.9|14146.7|14145.7|14148.5|14147.5|14145.4|14144.4|103
1649865490000|2022-04-13 15:58:10|14146.5|14145.5|14143.9|14142.9|14146.5|14145.5|14142.1|14141.1|108
1649865500000|2022-04-13 15:58:20|14143.6|14142.6|14141.4|14140.4|14143.7|14142.7|14140.7|14139.7|117
1649865510000|2022-04-13 15:58:30|14141.6|14140.6|14141.7|14140.7|14142.9|14141.9|14140.9|14139.9|58
1649865520000|2022-04-13 15:58:40|14141.6|14140.6|14144.1|14143.1|14144.7|14143.7|14141.1|14140.1|50
1649865530000|2022-04-13 15:58:50|14144.4|14143.4|14147.6|14146.6|14148|14147|14144.2|14143.2|73
1649865540000|2022-04-13 15:59:00|14147.7|14146.7|14148.5|14147.5|14149.1|14148.1|14147.6|14146.6|91
1649865550000|2022-04-13 15:59:10|14148.6|14147.6|14151|14150|14151.1|14150.1|14148.4|14147.4|85
1649865560000|2022-04-13 15:59:20|14150.9|14149.9|14149.9|14148.9|14151|14150|14148.1|14147.1|92
1649865570000|2022-04-13 15:59:30|14150|14149|14149.5|14148.5|14150.5|14149.5|14149.5|14148.5|46
1649865580000|2022-04-13 15:59:40|14149.4|14148.4|14144.4|14143.4|14149.4|14148.4|14144|14143|88
1649865590000|2022-04-13 15:59:50|14144.5|14143.5|14149.4|14148.4|14149.4|14148.4|14144.4|14143.4|73
1649865600000|2022-04-13 16:00:00|14148.9|14147.9|14147.5|14146.5|14149.9|14148.9|14146.6|14145.6|139
1649865610000|2022-04-13 16:00:10|14147.6|14146.6|14145.5|14144.5|14147.6|14146.6|14144.2|14143.2|70
1649865620000|2022-04-13 16:00:20|14145.6|14144.6|14144.2|14143.2|14146.1|14145.1|14142.6|14141.6|129
1649865630000|2022-04-13 16:00:30|14144.4|14143.4|14144.6|14143.6|14145.4|14144.4|14143.6|14142.6|42
1649865640000|2022-04-13 16:00:40|14144.4|14143.4|14141.2|14140.2|14144.6|14143.6|14140.9|14139.9|80
1649865650000|2022-04-13 16:00:50|14141.4|14140.4|14140.4|14139.4|14142.6|14141.6|14138.9|14137.9|100
1649865660000|2022-04-13 16:01:00|14140.6|14139.6|14139.5|14138.5|14141.1|14140.1|14134.9|14133.9|270
1649865670000|2022-04-13 16:01:10|14139.1|14138.1|14139.4|14138.4|14141|14140|14138.1|14137.1|75
1649865680000|2022-04-13 16:01:20|14139.2|14138.2|14139.2|14138.2|14140|14139|14137.1|14136.1|75
1649865690000|2022-04-13 16:01:30|14137.9|14136.9|14136.1|14135.1|14138.4|14137.4|14135.7|14134.7|90
1649865700000|2022-04-13 16:01:40|14135.2|14134.2|14134.2|14133.2|14135.4|14134.4|14133.9|14132.9|99
1649865710000|2022-04-13 16:01:50|14134.1|14133.1|14133.4|14132.4|14136.1|14135.1|14131.2|14130.2|188
1649865720000|2022-04-13 16:02:00|14133.6|14132.6|14130.4|14129.4|14133.6|14132.6|14129.9|14128.9|181
1649865730000|2022-04-13 16:02:10|14130.5|14129.5|14133.6|14132.6|14133.7|14132.7|14128.1|14127.1|181
1649865740000|2022-04-13 16:02:20|14133.4|14132.4|14137.9|14136.9|14137.9|14136.9|14133.2|14132.2|159
1649865750000|2022-04-13 16:02:30|14138.4|14137.4|14134.6|14133.6|14139.6|14138.6|14134.5|14133.5|117
1649865760000|2022-04-13 16:02:40|14135|14134|14135.9|14134.9|14137.6|14136.6|14134.2|14133.2|57
1649865770000|2022-04-13 16:02:50|14136|14135|14134.2|14133.2|14136.1|14135.1|14133.5|14132.5|61
1649865780000|2022-04-13 16:03:00|14134.1|14133.1|14137.5|14136.5|14138.4|14137.4|14133.6|14132.6|126
1649865790000|2022-04-13 16:03:10|14137.6|14136.6|14140.5|14139.5|14141.2|14140.2|14137.6|14136.6|145
1649865800000|2022-04-13 16:03:20|14140.4|14139.4|14139.6|14138.6|14140.6|14139.6|14137.7|14136.7|90
1649865810000|2022-04-13 16:03:30|14139.7|14138.7|14140.6|14139.6|14140.9|14139.9|14139.5|14138.5|29
1649865820000|2022-04-13 16:03:40|14140.9|14139.9|14140.9|14139.9|14142.6|14141.6|14139.6|14138.6|56
1649865830000|2022-04-13 16:03:50|14141.4|14140.4|14142.7|14141.7|14143.1|14142.1|14141.4|14140.4|92
1649865840000|2022-04-13 16:04:00|14143.1|14142.1|14144.4|14143.4|14145.9|14144.9|14143.1|14142.1|102
1649865850000|2022-04-13 16:04:10|14144.5|14143.5|14145.7|14144.7|14146.6|14145.6|14143.6|14142.6|162
1649865860000|2022-04-13 16:04:20|14145.9|14144.9|14145.4|14144.4|14147.2|14146.2|14143.9|14142.9|63
1649865870000|2022-04-13 16:04:30|14145.2|14144.2|14144.2|14143.2|14146.6|14145.6|14143.7|14142.7|52
1649865880000|2022-04-13 16:04:40|14144.1|14143.1|14147|14146|14147|14146|14143.7|14142.7|52
1649865890000|2022-04-13 16:04:50|14147.1|14146.1|14145.4|14144.4|14147.4|14146.4|14144.9|14143.9|70
1649865900000|2022-04-13 16:05:00|14144.9|14143.9|14144.6|14143.6|14145.9|14144.9|14142.6|14141.6|82
1649865910000|2022-04-13 16:05:10|14144.1|14143.1|14143.7|14142.7|14146.7|14145.7|14143.1|14142.1|67
1649865920000|2022-04-13 16:05:20|14143.9|14142.9|14146.4|14145.4|14146.6|14145.6|14142.9|14141.9|31
1649865930000|2022-04-13 16:05:30|14146.5|14145.5|14148.4|14147.4|14149.1|14148.1|14146.1|14145.1|94
1649865940000|2022-04-13 16:05:40|14148.2|14147.2|14148|14147|14148.7|14147.7|14145.5|14144.5|78
1649865950000|2022-04-13 16:05:50|14148.1|14147.1|14148.9|14147.9|14150.6|14149.6|14148.1|14147.1|103
1649865960000|2022-04-13 16:06:00|14148|14147|14144.5|14143.5|14148|14147|14144.2|14143.2|92
1649865970000|2022-04-13 16:06:10|14144.6|14143.6|14143.9|14142.9|14145.6|14144.6|14141.4|14140.4|92
1649865980000|2022-04-13 16:06:20|14144.2|14143.2|14142.5|14141.5|14144.7|14143.7|14142.4|14141.4|27
1649865990000|2022-04-13 16:06:30|14142.4|14141.4|14141.5|14140.5|14142.6|14141.6|14140|14139|60
1649866000000|2022-04-13 16:06:40|14141.4|14140.4|14143.9|14142.9|14144.4|14143.4|14141.4|14140.4|31
1649866010000|2022-04-13 16:06:50|14143.6|14142.6|14146.1|14145.1|14146.1|14145.1|14143.6|14142.6|35
1649866020000|2022-04-13 16:07:00|14145.9|14144.9|14147.7|14146.7|14148.4|14147.4|14144.7|14143.7|80
1649866030000|2022-04-13 16:07:10|14147.9|14146.9|14147.6|14146.6|14148.6|14147.6|14146.6|14145.6|51
1649866040000|2022-04-13 16:07:20|14147.4|14146.4|14148.2|14147.2|14148.6|14147.6|14147.4|14146.4|39
1649866050000|2022-04-13 16:07:30|14148.4|14147.4|14147.2|14146.2|14148.4|14147.4|14146.6|14145.6|32
1649866060000|2022-04-13 16:07:40|14147.5|14146.5|14145.1|14144.1|14147.9|14146.9|14145.1|14144.1|49
1649866070000|2022-04-13 16:07:50|14145|14144|14145.1|14144.1|14146.6|14145.6|14145|14144|29
1649866080000|2022-04-13 16:08:00|14145.2|14144.2|14142.4|14141.4|14145.2|14144.2|14142.2|14141.2|78
1649866090000|2022-04-13 16:08:10|14142.2|14141.2|14143.7|14142.7|14144.4|14143.4|14141.6|14140.6|128
1649866100000|2022-04-13 16:08:20|14143.9|14142.9|14144.5|14143.5|14145.5|14144.5|14143.4|14142.4|39
1649866110000|2022-04-13 16:08:30|14144.7|14143.7|14147|14146|14147.1|14146.1|14143.9|14142.9|55
1649866120000|2022-04-13 16:08:40|14146.9|14145.9|14149.6|14148.6|14150|14149|14146.2|14145.2|107
1649866130000|2022-04-13 16:08:50|14149.5|14148.5|14146.4|14145.4|14149.5|14148.5|14145.7|14144.7|70
1649866140000|2022-04-13 16:09:00|14146.6|14145.6|14146.6|14145.6|14146.9|14145.9|14144.9|14143.9|30
1649866150000|2022-04-13 16:09:10|14146.7|14145.7|14148.5|14147.5|14148.7|14147.7|14146.4|14145.4|31
1649866160000|2022-04-13 16:09:20|14148.7|14147.7|14148.2|14147.2|14148.7|14147.7|14146.4|14145.4|30
1649866170000|2022-04-13 16:09:30|14148.1|14147.1|14147.9|14146.9|14150.2|14149.2|14147.2|14146.2|56
1649866180000|2022-04-13 16:09:40|14147.7|14146.7|14150.6|14149.6|14151.4|14150.4|14147.7|14146.7|123
1649866190000|2022-04-13 16:09:50|14150.7|14149.7|14150.6|14149.6|14153.1|14152.1|14149.9|14148.9|202
1649866200000|2022-04-13 16:10:00|14150.7|14149.7|14147.7|14146.7|14150.7|14149.7|14146.2|14145.2|124
1649866210000|2022-04-13 16:10:10|14147.6|14146.6|14154|14153|14155.1|14154.1|14147.6|14146.6|195
1649866220000|2022-04-13 16:10:20|14154.1|14153.1|14150.5|14149.5|14154.2|14153.2|14150.4|14149.4|111
1649866230000|2022-04-13 16:10:30|14150.4|14149.4|14145.1|14144.1|14152|14151|14144.7|14143.7|140
1649866240000|2022-04-13 16:10:40|14144.7|14143.7|14138|14137|14144.7|14143.7|14136.6|14135.6|250
1649866250000|2022-04-13 16:10:50|14137.7|14136.7|14134.5|14133.5|14137.9|14136.9|14132.4|14131.4|275
1649866260000|2022-04-13 16:11:00|14134.6|14133.6|14133.1|14132.1|14134.9|14133.9|14132.6|14131.6|89
1649866270000|2022-04-13 16:11:10|14133|14132|14128.9|14127.9|14133.4|14132.4|14128.4|14127.4|227
1649866280000|2022-04-13 16:11:20|14128.7|14127.7|14128.5|14127.5|14129.4|14128.4|14123.5|14122.5|354
1649866290000|2022-04-13 16:11:30|14128.6|14127.6|14134|14133|14134.9|14133.9|14128.6|14127.6|179
1649866300000|2022-04-13 16:11:40|14133.9|14132.9|14136.6|14135.6|14136.6|14135.6|14133.4|14132.4|141
1649866310000|2022-04-13 16:11:50|14136.7|14135.7|14136|14135|14136.9|14135.9|14134.7|14133.7|68
1649866320000|2022-04-13 16:12:00|14136.2|14135.2|14137.2|14136.2|14138.7|14137.7|14135.1|14134.1|80
1649866330000|2022-04-13 16:12:10|14137.1|14136.1|14136|14135|14137.9|14136.9|14134.9|14133.9|68
1649866340000|2022-04-13 16:12:20|14135.7|14134.7|14134.7|14133.7|14137.1|14136.1|14134.1|14133.1|56
1649866350000|2022-04-13 16:12:30|14134.6|14133.6|14133.5|14132.5|14134.9|14133.9|14131.4|14130.4|87
1649866360000|2022-04-13 16:12:40|14133.2|14132.2|14133|14132|14134.1|14133.1|14131.6|14130.6|55
1649866370000|2022-04-13 16:12:50|14133.1|14132.1|14133.7|14132.7|14134.6|14133.6|14130.2|14129.2|51
1649866380000|2022-04-13 16:13:00|14133.9|14132.9|14133.2|14132.2|14135|14134|14132.7|14131.7|51
1649866390000|2022-04-13 16:13:10|14133.1|14132.1|14133|14132|14134.4|14133.4|14131.6|14130.6|47
1649866400000|2022-04-13 16:13:20|14132.6|14131.6|14130.9|14129.9|14133.5|14132.5|14130.4|14129.4|53
1649866410000|2022-04-13 16:13:30|14130.1|14129.1|14131.1|14130.1|14131.5|14130.5|14129.9|14128.9|42
1649866420000|2022-04-13 16:13:40|14132.1|14131.1|14132.2|14131.2|14132.9|14131.9|14131|14130|27
1649866430000|2022-04-13 16:13:50|14132.4|14131.4|14134.5|14133.5|14135.1|14134.1|14132.1|14131.1|44
1649866440000|2022-04-13 16:14:00|14134.4|14133.4|14136.4|14135.4|14138.1|14137.1|14134.2|14133.2|91
1649866450000|2022-04-13 16:14:10|14136.5|14135.5|14137|14136|14137.4|14136.4|14133.9|14132.9|118
1649866460000|2022-04-13 16:14:20|14136.9|14135.9|14139.5|14138.5|14140|14139|14136.9|14135.9|106
1649866470000|2022-04-13 16:14:30|14139.6|14138.6|14142|14141|14142.4|14141.4|14139.6|14138.6|140
1649866480000|2022-04-13 16:14:40|14141.9|14140.9|14141.9|14140.9|14142.6|14141.6|14140.5|14139.5|37
1649866490000|2022-04-13 16:14:50|14141.7|14140.7|14148.1|14147.1|14148.1|14147.1|14141.7|14140.7|151
1649866500000|2022-04-13 16:15:00|14149.1|14148.1|14144|14143|14149.4|14148.4|14143.1|14142.1|143
1649866510000|2022-04-13 16:15:10|14143.9|14142.9|14143.1|14142.1|14146.7|14145.7|14143|14142|90
1649866520000|2022-04-13 16:15:20|14143|14142|14146|14145|14147.1|14146.1|14142.9|14141.9|84
1649866530000|2022-04-13 16:15:30|14146.1|14145.1|14144|14143|14146.9|14145.9|14143.1|14142.1|76
1649866540000|2022-04-13 16:15:40|14143.7|14142.7|14143|14142|14144|14143|14142.5|14141.5|61
1649866550000|2022-04-13 16:15:50|14142.9|14141.9|14143.9|14142.9|14145|14144|14142.4|14141.4|45
1649866560000|2022-04-13 16:16:00|14143.7|14142.7|14143.9|14142.9|14144.9|14143.9|14142.7|14141.7|41
1649866570000|2022-04-13 16:16:10|14143.5|14142.5|14141.7|14140.7|14143.7|14142.7|14140.7|14139.7|61
1649866580000|2022-04-13 16:16:20|14141.6|14140.6|14142.1|14141.1|14143|14142|14141.6|14140.6|28
1649866590000|2022-04-13 16:16:30|14142.2|14141.2|14145.6|14144.6|14146.4|14145.4|14142.2|14141.2|61
1649866600000|2022-04-13 16:16:40|14145.4|14144.4|14143.6|14142.6|14145.6|14144.6|14143.5|14142.5|23
1649866610000|2022-04-13 16:16:50|14143.7|14142.7|14143.6|14142.6|14145|14144|14142.9|14141.9|51
1649866620000|2022-04-13 16:17:00|14143.7|14142.7|14142.4|14141.4|14143.7|14142.7|14140.4|14139.4|66
1649866630000|2022-04-13 16:17:10|14142.5|14141.5|14143.4|14142.4|14144.2|14143.2|14140.2|14139.2|55
1649866640000|2022-04-13 16:17:20|14143.5|14142.5|14148.5|14147.5|14148.9|14147.9|14142.4|14141.4|128
1649866650000|2022-04-13 16:17:30|14148.4|14147.4|14146.5|14145.5|14149.5|14148.5|14145.7|14144.7|109
1649866660000|2022-04-13 16:17:40|14146.4|14145.4|14146.2|14145.2|14146.7|14145.7|14144.9|14143.9|41
1649866670000|2022-04-13 16:17:50|14146|14145|14143.7|14142.7|14147.1|14146.1|14142.5|14141.5|152
1649866680000|2022-04-13 16:18:00|14144.2|14143.2|14151.9|14150.9|14152.1|14151.1|14143.6|14142.6|353
1649866690000|2022-04-13 16:18:10|14151.6|14150.6|14152.6|14151.6|14154.9|14153.9|14150.6|14149.6|299
1649866700000|2022-04-13 16:18:20|14152.5|14151.5|14153.2|14152.2|14155.2|14154.2|14152.1|14151.1|129
1649866710000|2022-04-13 16:18:30|14153.1|14152.1|14152.4|14151.4|14154|14153|14150.9|14149.9|91
1649866720000|2022-04-13 16:18:40|14152.9|14151.9|14153.6|14152.6|14154.6|14153.6|14152.5|14151.5|52
1649866730000|2022-04-13 16:18:50|14153.7|14152.7|14157.1|14156.1|14157.1|14156.1|14153.4|14152.4|98
1649866740000|2022-04-13 16:19:00|14157.5|14156.5|14164.6|14163.6|14165.6|14164.6|14156.4|14155.4|609
1649866750000|2022-04-13 16:19:10|14164.5|14163.5|14163|14162|14164.9|14163.9|14160.6|14159.6|258
1649866760000|2022-04-13 16:19:20|14162.9|14161.9|14166.1|14165.1|14166.7|14165.7|14161.9|14160.9|377
1649866770000|2022-04-13 16:19:30|14166|14165|14165.4|14164.4|14167.7|14166.7|14165.2|14164.2|125
1649866780000|2022-04-13 16:19:40|14165.5|14164.5|14162.9|14161.9|14165.6|14164.6|14162.5|14161.5|68
1649866790000|2022-04-13 16:19:50|14162.7|14161.7|14163.1|14162.1|14163.6|14162.6|14161.6|14160.6|95
1649866800000|2022-04-13 16:20:00|14163.2|14162.2|14156.1|14155.1|14163.2|14162.2|14156|14155|218
1649866810000|2022-04-13 16:20:10|14156.2|14155.2|14154|14153|14157.2|14156.2|14152.9|14151.9|161
1649866820000|2022-04-13 16:20:20|14154.7|14153.7|14155.5|14154.5|14155.5|14154.5|14151.1|14150.1|216
1649866830000|2022-04-13 16:20:30|14155.4|14154.4|14154.5|14153.5|14155.6|14154.6|14153.9|14152.9|87
1649866840000|2022-04-13 16:20:40|14154.4|14153.4|14158.9|14157.9|14159.6|14158.6|14154.1|14153.1|103
1649866850000|2022-04-13 16:20:50|14159|14158|14156.7|14155.7|14160.1|14159.1|14156.6|14155.6|89
1649866860000|2022-04-13 16:21:00|14156.9|14155.9|14153.1|14152.1|14157.4|14156.4|14152|14151|286
1649866870000|2022-04-13 16:21:10|14152.9|14151.9|14153|14152|14153.5|14152.5|14150.6|14149.6|75
1649866880000|2022-04-13 16:21:20|14153.1|14152.1|14156.1|14155.1|14156.6|14155.6|14152|14151|275
1649866890000|2022-04-13 16:21:30|14155.5|14154.5|14154.2|14153.2|14156.6|14155.6|14154|14153|59
1649866900000|2022-04-13 16:21:40|14154.1|14153.1|14158.7|14157.7|14158.9|14157.9|14153.5|14152.5|99
1649866910000|2022-04-13 16:21:50|14158.5|14157.5|14160.6|14159.6|14160.6|14159.6|14157.7|14156.7|109
1649866920000|2022-04-13 16:22:00|14160.5|14159.5|14159.1|14158.1|14163.7|14162.7|14158.1|14157.1|385
1649866930000|2022-04-13 16:22:10|14159|14158|14159.9|14158.9|14162|14161|14158.6|14157.6|86
1649866940000|2022-04-13 16:22:20|14159.7|14158.7|14160|14159|14160.4|14159.4|14158|14157|61
1649866950000|2022-04-13 16:22:30|14160.2|14159.2|14164|14163|14164|14163|14159.6|14158.6|156
1649866960000|2022-04-13 16:22:40|14163.9|14162.9|14167|14166|14168.1|14167.1|14163.4|14162.4|249
1649866970000|2022-04-13 16:22:50|14167.1|14166.1|14168|14167|14169.6|14168.6|14166.6|14165.6|206
1649866980000|2022-04-13 16:23:00|14168.1|14167.1|14167.1|14166.1|14173.6|14172.6|14166.6|14165.6|472
1649866990000|2022-04-13 16:23:10|14167.2|14166.2|14167.9|14166.9|14169.1|14168.1|14165.6|14164.6|123
1649867000000|2022-04-13 16:23:20|14168|14167|14169.7|14168.7|14170|14169|14164.9|14163.9|101
1649867010000|2022-04-13 16:23:30|14169.6|14168.6|14167.9|14166.9|14169.7|14168.7|14166.9|14165.9|31
1649867020000|2022-04-13 16:23:40|14167.6|14166.6|14167.9|14166.9|14168.2|14167.2|14165.6|14164.6|39
1649867030000|2022-04-13 16:23:50|14167.7|14166.7|14166.5|14165.5|14168.6|14167.6|14164.9|14163.9|67
1649867040000|2022-04-13 16:24:00|14166.6|14165.6|14166|14165|14167.1|14166.1|14163.5|14162.5|65
1649867050000|2022-04-13 16:24:10|14165.7|14164.7|14169.2|14168.2|14169.2|14168.2|14165.1|14164.1|64
1649867060000|2022-04-13 16:24:20|14169.4|14168.4|14167.1|14166.1|14169.5|14168.5|14166.9|14165.9|53
1649867070000|2022-04-13 16:24:30|14167|14166|14168.1|14167.1|14168.6|14167.6|14166.4|14165.4|31
1649867080000|2022-04-13 16:24:40|14167.6|14166.6|14169.2|14168.2|14169.4|14168.4|14167.5|14166.5|62
1649867090000|2022-04-13 16:24:50|14169.4|14168.4|14172.9|14171.9|14172.9|14171.9|14168.5|14167.5|108
1649867100000|2022-04-13 16:25:00|14172.7|14171.7|14177.4|14176.4|14177.4|14176.4|14171.6|14170.6|221
1649867110000|2022-04-13 16:25:10|14177.9|14176.9|14178.5|14177.5|14181.6|14180.6|14176|14175|391
1649867120000|2022-04-13 16:25:20|14178.4|14177.4|14178.5|14177.5|14179.7|14178.7|14177.4|14176.4|152
1649867130000|2022-04-13 16:25:30|14178.2|14177.2|14180.6|14179.6|14182.2|14181.2|14178.1|14177.1|153
1649867140000|2022-04-13 16:25:40|14180.5|14179.5|14178.9|14177.9|14182.4|14181.4|14178.7|14177.7|144
1649867150000|2022-04-13 16:25:50|14177.6|14176.6|14175.7|14174.7|14177.7|14176.7|14174.5|14173.5|118
1649867160000|2022-04-13 16:26:00|14175.5|14174.5|14176.4|14175.4|14177.7|14176.7|14175.4|14174.4|73
1649867170000|2022-04-13 16:26:10|14176.5|14175.5|14172.9|14171.9|14176.6|14175.6|14172.4|14171.4|102
1649867180000|2022-04-13 16:26:20|14172.7|14171.7|14170.6|14169.6|14172.7|14171.7|14168.9|14167.9|179
1649867190000|2022-04-13 16:26:30|14170.7|14169.7|14170.6|14169.6|14170.7|14169.7|14168.1|14167.1|131
1649867200000|2022-04-13 16:26:40|14170.5|14169.5|14169.7|14168.7|14170.7|14169.7|14168.9|14167.9|64
1649867210000|2022-04-13 16:26:50|14169.9|14168.9|14169.1|14168.1|14170.2|14169.2|14167.6|14166.6|121
1649867220000|2022-04-13 16:27:00|14169.2|14168.2|14167.2|14166.2|14169.6|14168.6|14165.6|14164.6|77
1649867230000|2022-04-13 16:27:10|14167.4|14166.4|14164.4|14163.4|14169.1|14168.1|14163.7|14162.7|372
1649867240000|2022-04-13 16:27:20|14165.2|14164.2|14167.9|14166.9|14168.7|14167.7|14165|14164|342
1649867250000|2022-04-13 16:27:30|14167.5|14166.5|14164|14163|14168|14167|14163|14162|122
1649867260000|2022-04-13 16:27:40|14163.9|14162.9|14163.2|14162.2|14165.2|14164.2|14163.1|14162.1|124
1649867270000|2022-04-13 16:27:50|14163.4|14162.4|14164.9|14163.9|14165.9|14164.9|14161.7|14160.7|91
1649867280000|2022-04-13 16:28:00|14166.7|14165.7|14166.9|14165.9|14169|14168|14165.5|14164.5|138
1649867290000|2022-04-13 16:28:10|14166.7|14165.7|14164.7|14163.7|14166.7|14165.7|14163.4|14162.4|51
1649867300000|2022-04-13 16:28:20|14164.6|14163.6|14163.7|14162.7|14165.4|14164.4|14163.6|14162.6|31
1649867310000|2022-04-13 16:28:30|14164.2|14163.2|14165.5|14164.5|14165.6|14164.6|14163.7|14162.7|47
1649867320000|2022-04-13 16:28:40|14165.4|14164.4|14165.2|14164.2|14166.4|14165.4|14163.7|14162.7|44
1649867330000|2022-04-13 16:28:50|14165.1|14164.1|14166|14165|14166.1|14165.1|14164.1|14163.1|39
1649867340000|2022-04-13 16:29:00|14166.1|14165.1|14164.6|14163.6|14166.1|14165.1|14163.9|14162.9|37
1649867350000|2022-04-13 16:29:10|14164.7|14163.7|14164.5|14163.5|14165.2|14164.2|14163|14162|62
1649867360000|2022-04-13 16:29:20|14164.9|14163.9|14164.4|14163.4|14165|14164|14162.7|14161.7|40
1649867370000|2022-04-13 16:29:30|14164.1|14163.1|14163.1|14162.1|14165|14164|14163.1|14162.1|26
1649867380000|2022-04-13 16:29:40|14163|14162|14163.1|14162.1|14163.4|14162.4|14161.9|14160.9|32
1649867390000|2022-04-13 16:29:50|14163.2|14162.2|14160.9|14159.9|14163.4|14162.4|14160.5|14159.5|90
1649867400000|2022-04-13 16:30:00|14161|14160|14163.1|14162.1|14164.2|14163.2|14161|14160|102
1649867410000|2022-04-13 16:30:10|14162.9|14161.9|14162|14161|14163|14162|14160.9|14159.9|63
1649867420000|2022-04-13 16:30:20|14161.9|14160.9|14161.9|14160.9|14163.7|14162.7|14161.6|14160.6|56
1649867430000|2022-04-13 16:30:30|14161.7|14160.7|14165.9|14164.9|14166.4|14165.4|14161.6|14160.6|184
1649867440000|2022-04-13 16:30:40|14165.5|14164.5|14161.4|14160.4|14165.6|14164.6|14160.4|14159.4|73
1649867450000|2022-04-13 16:30:50|14161.1|14160.1|14160.6|14159.6|14162.6|14161.6|14159.7|14158.7|67
1649867460000|2022-04-13 16:31:00|14160.5|14159.5|14159.4|14158.4|14161.4|14160.4|14158.9|14157.9|139
1649867470000|2022-04-13 16:31:10|14159.1|14158.1|14159.2|14158.2|14160.9|14159.9|14157.6|14156.6|110
1649867480000|2022-04-13 16:31:20|14159.5|14158.5|14160.7|14159.7|14160.9|14159.9|14158.9|14157.9|48
1649867490000|2022-04-13 16:31:30|14160.9|14159.9|14164.4|14163.4|14165.4|14164.4|14160.6|14159.6|105
1649867500000|2022-04-13 16:31:40|14164.5|14163.5|14164|14163|14165.4|14164.4|14162.9|14161.9|64
1649867510000|2022-04-13 16:31:50|14164.1|14163.1|14163.7|14162.7|14165.1|14164.1|14162.5|14161.5|50
1649867520000|2022-04-13 16:32:00|14163.9|14162.9|14160.7|14159.7|14166.1|14165.1|14160.7|14159.7|114
1649867530000|2022-04-13 16:32:10|14160.9|14159.9|14163.4|14162.4|14163.4|14162.4|14160|14159|86
1649867540000|2022-04-13 16:32:20|14163.5|14162.5|14162.4|14161.4|14163.5|14162.5|14159.5|14158.5|105
1649867550000|2022-04-13 16:32:30|14162.1|14161.1|14161|14160|14163.1|14162.1|14159.9|14158.9|54
1649867560000|2022-04-13 16:32:40|14160.9|14159.9|14160.9|14159.9|14161|14160|14158.7|14157.7|67
1649867570000|2022-04-13 16:32:50|14161.6|14160.6|14164.1|14163.1|14164.2|14163.2|14161.1|14160.1|135
1649867580000|2022-04-13 16:33:00|14164.4|14163.4|14165|14164|14165.5|14164.5|14163.2|14162.2|84
1649867590000|2022-04-13 16:33:10|14165.1|14164.1|14165.7|14164.7|14167.4|14166.4|14163.4|14162.4|143
1649867600000|2022-04-13 16:33:20|14165.9|14164.9|14163.4|14162.4|14166|14165|14163|14162|43
1649867610000|2022-04-13 16:33:30|14163.5|14162.5|14164.7|14163.7|14164.9|14163.9|14162.9|14161.9|40
1649867620000|2022-04-13 16:33:40|14164.9|14163.9|14163.4|14162.4|14165.1|14164.1|14162.6|14161.6|23
1649867630000|2022-04-13 16:33:50|14164.1|14163.1|14164.4|14163.4|14164.5|14163.5|14162.6|14161.6|35
1649867640000|2022-04-13 16:34:00|14164.2|14163.2|14164.4|14163.4|14164.6|14163.6|14161.9|14160.9|55
1649867650000|2022-04-13 16:34:10|14164.2|14163.2|14166.1|14165.1|14167.1|14166.1|14163.6|14162.6|78
1649867660000|2022-04-13 16:34:20|14166.2|14165.2|14167.6|14166.6|14168.2|14167.2|14165|14164|104
1649867670000|2022-04-13 16:34:30|14168.5|14167.5|14169.5|14168.5|14172.1|14171.1|14168.5|14167.5|142
1649867680000|2022-04-13 16:34:40|14169.6|14168.6|14166.9|14165.9|14169.6|14168.6|14165.6|14164.6|128
1649867690000|2022-04-13 16:34:50|14167.1|14166.1|14168.6|14167.6|14169|14168|14165.7|14164.7|57
1649867700000|2022-04-13 16:35:00|14168.5|14167.5|14173.1|14172.1|14173.1|14172.1|14166.7|14165.7|176
1649867710000|2022-04-13 16:35:10|14172.9|14171.9|14173.2|14172.2|14175|14174|14171.5|14170.5|201
1649867720000|2022-04-13 16:35:20|14173.1|14172.1|14176.2|14175.2|14176.4|14175.4|14170.6|14169.6|162
1649867730000|2022-04-13 16:35:30|14176.1|14175.1|14176.6|14175.6|14177.4|14176.4|14175.7|14174.7|79
1649867740000|2022-04-13 16:35:40|14176.5|14175.5|14176.1|14175.1|14177.4|14176.4|14175.4|14174.4|97
1649867750000|2022-04-13 16:35:50|14176.7|14175.7|14176.1|14175.1|14178.9|14177.9|14175.5|14174.5|125
1649867760000|2022-04-13 16:36:00|14175.6|14174.6|14181.2|14180.2|14182|14181|14175.1|14174.1|323
1649867770000|2022-04-13 16:36:10|14181.4|14180.4|14175|14174|14181.4|14180.4|14174.4|14173.4|138
1649867780000|2022-04-13 16:36:20|14175.1|14174.1|14176.9|14175.9|14177.4|14176.4|14174.6|14173.6|73
1649867790000|2022-04-13 16:36:30|14177.4|14176.4|14176.6|14175.6|14178.1|14177.1|14175.7|14174.7|67
1649867800000|2022-04-13 16:36:40|14176.5|14175.5|14175.5|14174.5|14176.5|14175.5|14174.6|14173.6|80
1649867810000|2022-04-13 16:36:50|14175.2|14174.2|14173|14172|14176.2|14175.2|14172.9|14171.9|90
1649867820000|2022-04-13 16:37:00|14172.9|14171.9|14174.6|14173.6|14176.7|14175.7|14172.4|14171.4|74
1649867830000|2022-04-13 16:37:10|14174.9|14173.9|14176.4|14175.4|14177|14176|14174.4|14173.4|62
1649867840000|2022-04-13 16:37:20|14176.6|14175.6|14175.9|14174.9|14176.9|14175.9|14174.6|14173.6|41
1649867850000|2022-04-13 16:37:30|14176|14175|14176.7|14175.7|14177.5|14176.5|14175.4|14174.4|35
1649867860000|2022-04-13 16:37:40|14176.6|14175.6|14176|14175|14176.7|14175.7|14174|14173|62
1649867870000|2022-04-13 16:37:50|14176.2|14175.2|14177.4|14176.4|14177.9|14176.9|14175.4|14174.4|59
1649867880000|2022-04-13 16:38:00|14177.2|14176.2|14177.4|14176.4|14178.5|14177.5|14175.9|14174.9|75
1649867890000|2022-04-13 16:38:10|14177.2|14176.2|14176.6|14175.6|14178.2|14177.2|14175.9|14174.9|44
1649867900000|2022-04-13 16:38:20|14176.7|14175.7|14176.9|14175.9|14177.4|14176.4|14175.4|14174.4|53
1649867910000|2022-04-13 16:38:30|14176.7|14175.7|14177.4|14176.4|14179.2|14178.2|14176.4|14175.4|75
1649867920000|2022-04-13 16:38:40|14177.2|14176.2|14177.6|14176.6|14178.4|14177.4|14176.7|14175.7|59
1649867930000|2022-04-13 16:38:50|14177.5|14176.5|14174.4|14173.4|14177.6|14176.6|14174.1|14173.1|60
1649867940000|2022-04-13 16:39:00|14174.9|14173.9|14176.2|14175.2|14178|14177|14171.6|14170.6|116
1649867950000|2022-04-13 16:39:10|14175.9|14174.9|14176.2|14175.2|14177.2|14176.2|14175.1|14174.1|44
1649867960000|2022-04-13 16:39:20|14176.4|14175.4|14177.4|14176.4|14178.6|14177.6|14176.2|14175.2|50
1649867970000|2022-04-13 16:39:30|14178.1|14177.1|14177.9|14176.9|14178.6|14177.6|14177.4|14176.4|38
1649867980000|2022-04-13 16:39:40|14177.7|14176.7|14179.7|14178.7|14180.4|14179.4|14176.4|14175.4|102
1649867990000|2022-04-13 16:39:50|14179.6|14178.6|14179.5|14178.5|14180.9|14179.9|14178.5|14177.5|77
1649868000000|2022-04-13 16:40:00|14178.1|14177.1|14178.3|14177.3|14180.4|14179.4|14177.8|14176.8|97
1649868010000|2022-04-13 16:40:10|14178.1|14177.1|14177.4|14176.4|14178.3|14177.3|14177|14176|57
1649868020000|2022-04-13 16:40:20|14177.5|14176.5|14176|14175|14177.8|14176.8|14175.8|14174.8|41
1649868030000|2022-04-13 16:40:30|14176.3|14175.3|14179.5|14178.5|14179.6|14178.6|14176.3|14175.3|44
1649868040000|2022-04-13 16:40:40|14179.6|14178.6|14181.8|14180.8|14190.4|14189.4|14179.3|14178.3|1187
1649868050000|2022-04-13 16:40:50|14182.1|14181.1|14179.9|14178.9|14183.4|14182.4|14178.3|14177.3|284
1649868060000|2022-04-13 16:41:00|14180.5|14179.5|14181.1|14180.1|14184.3|14183.3|14179.5|14178.5|160
1649868070000|2022-04-13 16:41:10|14181.3|14180.3|14181.4|14180.4|14181.9|14180.9|14179.8|14178.8|69
1649868080000|2022-04-13 16:41:20|14181.3|14180.3|14181.8|14180.8|14182.8|14181.8|14180|14179|60
1649868090000|2022-04-13 16:41:30|14182.5|14181.5|14181.1|14180.1|14182.9|14181.9|14180.5|14179.5|76
1649868100000|2022-04-13 16:41:40|14181|14180|14181|14180|14182.1|14181.1|14180.6|14179.6|43
1649868110000|2022-04-13 16:41:50|14181.1|14180.1|14182.3|14181.3|14182.6|14181.6|14180.6|14179.6|49
1649868120000|2022-04-13 16:42:00|14182.1|14181.1|14179.8|14178.8|14183.3|14182.3|14178.4|14177.4|85
1649868130000|2022-04-13 16:42:10|14180.1|14179.1|14180.5|14179.5|14180.8|14179.8|14178.1|14177.1|108
1649868140000|2022-04-13 16:42:20|14180.8|14179.8|14181.1|14180.1|14182|14181|14180.5|14179.5|42
1649868150000|2022-04-13 16:42:30|14181.4|14180.4|14179.3|14178.3|14181.6|14180.6|14178.8|14177.8|84
1649868160000|2022-04-13 16:42:40|14179.5|14178.5|14180.8|14179.8|14181.4|14180.4|14179.3|14178.3|33
1649868170000|2022-04-13 16:42:50|14181|14180|14181.1|14180.1|14182|14181|14179.8|14178.8|72
1649868180000|2022-04-13 16:43:00|14181.3|14180.3|14181.3|14180.3|14182.8|14181.8|14180.5|14179.5|53
1649868190000|2022-04-13 16:43:10|14181.4|14180.4|14183.1|14182.1|14183.4|14182.4|14181.1|14180.1|64
1649868200000|2022-04-13 16:43:20|14183|14182|14186.3|14185.3|14186.5|14185.5|14182.6|14181.6|158
1649868210000|2022-04-13 16:43:30|14185.6|14184.6|14184.6|14183.6|14185.8|14184.8|14183.8|14182.8|62
1649868220000|2022-04-13 16:43:40|14184.8|14183.8|14185.5|14184.5|14187|14186|14184.5|14183.5|62
1649868230000|2022-04-13 16:43:50|14185.8|14184.8|14186.3|14185.3|14186.6|14185.6|14184.8|14183.8|67
1649868240000|2022-04-13 16:44:00|14186.4|14185.4|14189.6|14188.6|14189.9|14188.9|14184.8|14183.8|155
1649868250000|2022-04-13 16:44:10|14189.8|14188.8|14190.9|14189.9|14191.3|14190.3|14189|14188|168
1649868260000|2022-04-13 16:44:20|14190.8|14189.8|14190.5|14189.5|14191.8|14190.8|14188.8|14187.8|133
1649868270000|2022-04-13 16:44:30|14189.5|14188.5|14189.1|14188.1|14190|14189|14187.3|14186.3|156
1649868280000|2022-04-13 16:44:40|14189.3|14188.3|14192.1|14191.1|14193|14192|14188.3|14187.3|140
1649868290000|2022-04-13 16:44:50|14191.8|14190.8|14191.5|14190.5|14194.3|14193.3|14190.3|14189.3|402
1649868300000|2022-04-13 16:45:00|14191.4|14190.4|14190|14189|14192.8|14191.8|14188.5|14187.5|159
1649868310000|2022-04-13 16:45:10|14190.1|14189.1|14189.3|14188.3|14191.8|14190.8|14188.6|14187.6|81
1649868320000|2022-04-13 16:45:20|14189.1|14188.1|14191.4|14190.4|14191.5|14190.5|14188.3|14187.3|75
1649868330000|2022-04-13 16:45:30|14191.3|14190.3|14193.5|14192.5|14194.3|14193.3|14191.3|14190.3|160
1649868340000|2022-04-13 16:45:40|14193.6|14192.6|14194|14193|14195|14194|14191.5|14190.5|287
1649868350000|2022-04-13 16:45:50|14193.9|14192.9|14194|14193|14196.5|14195.5|14193.3|14192.3|235
1649868360000|2022-04-13 16:46:00|14193.9|14192.9|14192.3|14191.3|14195.4|14194.4|14191.4|14190.4|166
1649868370000|2022-04-13 16:46:10|14192.4|14191.4|14194|14193|14195|14194|14191.8|14190.8|163
1649868380000|2022-04-13 16:46:20|14193.9|14192.9|14194.3|14193.3|14194.6|14193.6|14192.8|14191.8|79
1649868390000|2022-04-13 16:46:30|14194.5|14193.5|14191.5|14190.5|14194.6|14193.6|14191.1|14190.1|118
1649868400000|2022-04-13 16:46:40|14191.4|14190.4|14190.8|14189.8|14191.4|14190.4|14188.5|14187.5|155
1649868410000|2022-04-13 16:46:50|14190.5|14189.5|14191.3|14190.3|14191.5|14190.5|14189.6|14188.6|60
1649868420000|2022-04-13 16:47:00|14191|14190|14189.8|14188.8|14191.8|14190.8|14189.6|14188.6|79
1649868430000|2022-04-13 16:47:10|14190.1|14189.1|14189.3|14188.3|14190.1|14189.1|14188|14187|92
1649868440000|2022-04-13 16:47:20|14189.4|14188.4|14188.5|14187.5|14189.4|14188.4|14187.5|14186.5|92
1649868450000|2022-04-13 16:47:30|14188.1|14187.1|14187.4|14186.4|14188.4|14187.4|14187|14186|151
1649868460000|2022-04-13 16:47:40|14187.3|14186.3|14191.5|14190.5|14191.5|14190.5|14187|14186|132
1649868470000|2022-04-13 16:47:50|14190.8|14189.8|14191.8|14190.8|14192.8|14191.8|14189.3|14188.3|138
1649868480000|2022-04-13 16:48:00|14191.1|14190.1|14192.8|14191.8|14193|14192|14190.8|14189.8|103
1649868490000|2022-04-13 16:48:10|14192.6|14191.6|14189.6|14188.6|14193|14192|14189.4|14188.4|112
1649868500000|2022-04-13 16:48:20|14189.8|14188.8|14192.1|14191.1|14192.5|14191.5|14189.3|14188.3|77
1649868510000|2022-04-13 16:48:30|14192|14191|14191.8|14190.8|14193.3|14192.3|14191.8|14190.8|77
1649868520000|2022-04-13 16:48:40|14191.9|14190.9|14190.8|14189.8|14191.9|14190.9|14190.5|14189.5|84
1649868530000|2022-04-13 16:48:50|14190.6|14189.6|14193|14192|14193|14192|14190.6|14189.6|52
1649868540000|2022-04-13 16:49:00|14192.9|14191.9|14191|14190|14194.4|14193.4|14191|14190|296
1649868550000|2022-04-13 16:49:10|14191.3|14190.3|14188.6|14187.6|14191.3|14190.3|14188.3|14187.3|154
1649868560000|2022-04-13 16:49:20|14188.8|14187.8|14183.8|14182.8|14188.8|14187.8|14183.3|14182.3|327
1649868570000|2022-04-13 16:49:30|14183.5|14182.5|14186.3|14185.3|14186.5|14185.5|14183.5|14182.5|129
1649868580000|2022-04-13 16:49:40|14185.8|14184.8|14187.6|14186.6|14187.9|14186.9|14185.5|14184.5|69
1649868590000|2022-04-13 16:49:50|14187.8|14186.8|14187.1|14186.1|14188|14187|14184.3|14183.3|116
1649868600000|2022-04-13 16:50:00|14187.3|14186.3|14191.5|14190.5|14191.5|14190.5|14186.3|14185.3|169
1649868610000|2022-04-13 16:50:10|14192|14191|14190.8|14189.8|14192.3|14191.3|14189.3|14188.3|119
1649868620000|2022-04-13 16:50:20|14190.6|14189.6|14190.8|14189.8|14191.8|14190.8|14190.5|14189.5|50
1649868630000|2022-04-13 16:50:30|14190.6|14189.6|14186.3|14185.3|14190.6|14189.6|14186.1|14185.1|112
1649868640000|2022-04-13 16:50:40|14186.4|14185.4|14187.5|14186.5|14189.4|14188.4|14185.3|14184.3|148
1649868650000|2022-04-13 16:50:50|14187.6|14186.6|14188.8|14187.8|14189|14188|14185.8|14184.8|96
1649868660000|2022-04-13 16:51:00|14188.6|14187.6|14187.8|14186.8|14191|14190|14187.5|14186.5|78
1649868670000|2022-04-13 16:51:10|14187.9|14186.9|14188.8|14187.8|14190|14189|14186.6|14185.6|132
1649868680000|2022-04-13 16:51:20|14188.3|14187.3|14187.8|14186.8|14190.3|14189.3|14187.5|14186.5|84
1649868690000|2022-04-13 16:51:30|14187.5|14186.5|14190.4|14189.4|14190.5|14189.5|14187.3|14186.3|53
1649868700000|2022-04-13 16:51:40|14190.5|14189.5|14187.8|14186.8|14190.5|14189.5|14187.5|14186.5|63
1649868710000|2022-04-13 16:51:50|14187.6|14186.6|14186.9|14185.9|14187.8|14186.8|14186.3|14185.3|41
1649868720000|2022-04-13 16:52:00|14187|14186|14187.8|14186.8|14188.3|14187.3|14186.3|14185.3|90
1649868730000|2022-04-13 16:52:10|14187.6|14186.6|14185.5|14184.5|14188.5|14187.5|14184.9|14183.9|202
1649868740000|2022-04-13 16:52:20|14185.3|14184.3|14185.3|14184.3|14186.9|14185.9|14185|14184|61
1649868750000|2022-04-13 16:52:30|14185.5|14184.5|14182.9|14181.9|14185.5|14184.5|14182.6|14181.6|124
1649868760000|2022-04-13 16:52:40|14182.8|14181.8|14182|14181|14183.8|14182.8|14181.3|14180.3|219
1649868770000|2022-04-13 16:52:50|14181.9|14180.9|14183.6|14182.6|14184.4|14183.4|14181.4|14180.4|95
1649868780000|2022-04-13 16:53:00|14183.4|14182.4|14182.5|14181.5|14184.3|14183.3|14181.1|14180.1|88
1649868790000|2022-04-13 16:53:10|14182.6|14181.6|14181.6|14180.6|14184|14183|14180.8|14179.8|162
1649868800000|2022-04-13 16:53:20|14181.5|14180.5|14182|14181|14182.3|14181.3|14181|14180|44
1649868810000|2022-04-13 16:53:30|14182.3|14181.3|14182.3|14181.3|14182.8|14181.8|14180.9|14179.9|137
1649868820000|2022-04-13 16:53:40|14182.4|14181.4|14181.8|14180.8|14183.9|14182.9|14180.9|14179.9|94
1649868830000|2022-04-13 16:53:50|14181.9|14180.9|14183.8|14182.8|14184.5|14183.5|14181.8|14180.8|80
1649868840000|2022-04-13 16:54:00|14183.9|14182.9|14186.8|14185.8|14190|14189|14183.9|14182.9|200
1649868850000|2022-04-13 16:54:10|14186.6|14185.6|14183.3|14182.3|14187.5|14186.5|14183.1|14182.1|259
1649868860000|2022-04-13 16:54:20|14183.1|14182.1|14186.8|14185.8|14187|14186|14182.9|14181.9|66
1649868870000|2022-04-13 16:54:30|14186.4|14185.4|14187.8|14186.8|14189.8|14188.8|14186.4|14185.4|56
1649868880000|2022-04-13 16:54:40|14188|14187|14184.3|14183.3|14188|14187|14183.9|14182.9|65
1649868890000|2022-04-13 16:54:50|14184|14183|14184.5|14183.5|14184.5|14183.5|14183.1|14182.1|31
1649868900000|2022-04-13 16:55:00|14184.6|14183.6|14187.8|14186.8|14188|14187|14184.5|14183.5|90
1649868910000|2022-04-13 16:55:10|14187.6|14186.6|14187|14186|14187.6|14186.6|14184.8|14183.8|72
1649868920000|2022-04-13 16:55:20|14186.8|14185.8|14187.4|14186.4|14187.8|14186.8|14184.5|14183.5|79
1649868930000|2022-04-13 16:55:30|14186.8|14185.8|14184.5|14183.5|14187.3|14186.3|14184.3|14183.3|64
1649868940000|2022-04-13 16:55:40|14184.4|14183.4|14184|14183|14184.6|14183.6|14183|14182|69
1649868950000|2022-04-13 16:55:50|14184.8|14183.8|14183.6|14182.6|14186.5|14185.5|14183.6|14182.6|82
1649868960000|2022-04-13 16:56:00|14183.5|14182.5|14181|14180|14183.9|14182.9|14178.9|14177.9|302
1649868970000|2022-04-13 16:56:10|14181.8|14180.8|14182.3|14181.3|14183.8|14182.8|14180.8|14179.8|89
1649868980000|2022-04-13 16:56:20|14182.4|14181.4|14180.1|14179.1|14182.4|14181.4|14179.5|14178.5|62
1649868990000|2022-04-13 16:56:30|14180|14179|14179.5|14178.5|14180.1|14179.1|14179|14178|57
1649869000000|2022-04-13 16:56:40|14179.1|14178.1|14180.8|14179.8|14182.3|14181.3|14178.3|14177.3|118
1649869010000|2022-04-13 16:56:50|14180.9|14179.9|14181.9|14180.9|14182.6|14181.6|14179.8|14178.8|74
1649869020000|2022-04-13 16:57:00|14181.5|14180.5|14177.6|14176.6|14181.8|14180.8|14177.5|14176.5|231
1649869030000|2022-04-13 16:57:10|14177|14176|14178.3|14177.3|14179.8|14178.8|14176.9|14175.9|123
1649869040000|2022-04-13 16:57:20|14178.1|14177.1|14178.1|14177.1|14178.5|14177.5|14177|14176|112
1649869050000|2022-04-13 16:57:30|14178.3|14177.3|14176.8|14175.8|14179.5|14178.5|14175.8|14174.8|176
1649869060000|2022-04-13 16:57:40|14176.9|14175.9|14178|14177|14178|14177|14176|14175|71
1649869070000|2022-04-13 16:57:50|14178.3|14177.3|14180.6|14179.6|14181.9|14180.9|14178.3|14177.3|123
1649869080000|2022-04-13 16:58:00|14180.8|14179.8|14182.3|14181.3|14183|14182|14179.5|14178.5|110
1649869090000|2022-04-13 16:58:10|14182.4|14181.4|14183.8|14182.8|14184.3|14183.3|14182|14181|84
1649869100000|2022-04-13 16:58:20|14183.5|14182.5|14182.3|14181.3|14184|14183|14182|14181|40
1649869110000|2022-04-13 16:58:30|14182|14181|14179.3|14178.3|14182.8|14181.8|14178|14177|80
1649869120000|2022-04-13 16:58:40|14179.1|14178.1|14178.4|14177.4|14180.9|14179.9|14178.3|14177.3|93
1649869130000|2022-04-13 16:58:50|14178.5|14177.5|14176.8|14175.8|14180|14179|14176.3|14175.3|87
1649869140000|2022-04-13 16:59:00|14176.4|14175.4|14178.9|14177.9|14180|14179|14176|14175|142
1649869150000|2022-04-13 16:59:10|14178.8|14177.8|14181.1|14180.1|14181.8|14180.8|14178.8|14177.8|66
1649869160000|2022-04-13 16:59:20|14181|14180|14178|14177|14182.1|14181.1|14177|14176|59
1649869170000|2022-04-13 16:59:30|14177.8|14176.8|14180|14179|14181|14180|14175.5|14174.5|116
1649869180000|2022-04-13 16:59:40|14179.9|14178.9|14181.4|14180.4|14181.4|14180.4|14179.5|14178.5|60
1649869190000|2022-04-13 16:59:50|14181.3|14180.3|14182.5|14181.5|14182.5|14181.5|14180|14179|119
1649869200000|2022-04-13 17:00:00|14182.4|14181.4|14179.1|14178.1|14183.3|14182.3|14178.8|14177.8|118
1649869210000|2022-04-13 17:00:10|14179|14178|14180.5|14179.5|14181.1|14180.1|14178.5|14177.5|81
1649869220000|2022-04-13 17:00:20|14180.4|14179.4|14180|14179|14180.4|14179.4|14176.9|14175.9|125
1649869230000|2022-04-13 17:00:30|14180.8|14179.8|14182|14181|14182.4|14181.4|14179.1|14178.1|89
1649869240000|2022-04-13 17:00:40|14181.8|14180.8|14181.5|14180.5|14182.8|14181.8|14181|14180|79
1649869250000|2022-04-13 17:00:50|14181.6|14180.6|14180.8|14179.8|14182|14181|14179|14178|66
1649869260000|2022-04-13 17:01:00|14180.6|14179.6|14180.3|14179.3|14182.8|14181.8|14178.3|14177.3|108
1649869270000|2022-04-13 17:01:10|14180.4|14179.4|14181.3|14180.3|14182|14181|14180|14179|47
1649869280000|2022-04-13 17:01:20|14181.5|14180.5|14176.3|14175.3|14183.4|14182.4|14176.3|14175.3|182
1649869290000|2022-04-13 17:01:30|14176|14175|14180.3|14179.3|14180.8|14179.8|14175.3|14174.3|263
1649869300000|2022-04-13 17:01:40|14180.1|14179.1|14182.3|14181.3|14183.8|14182.8|14180.1|14179.1|239
1649869310000|2022-04-13 17:01:50|14182.4|14181.4|14173.4|14172.4|14183|14182|14173|14172|434
1649869320000|2022-04-13 17:02:00|14173.3|14172.3|14168.3|14167.3|14174.4|14173.4|14165.3|14164.3|498
1649869330000|2022-04-13 17:02:10|14168.1|14167.1|14176.4|14175.4|14176.8|14175.8|14168.1|14167.1|238
1649869340000|2022-04-13 17:02:20|14176.3|14175.3|14176.4|14175.4|14177.4|14176.4|14175.3|14174.3|131
1649869350000|2022-04-13 17:02:30|14176.3|14175.3|14180.9|14179.9|14182|14181|14173.1|14172.1|383
1649869360000|2022-04-13 17:02:40|14181|14180|14182.8|14181.8|14182.8|14181.8|14179.9|14178.9|131
1649869370000|2022-04-13 17:02:50|14182.9|14181.9|14185.5|14184.5|14186.6|14185.6|14182.9|14181.9|201
1649869380000|2022-04-13 17:03:00|14185.8|14184.8|14185.1|14184.1|14186|14185|14183|14182|224
1649869390000|2022-04-13 17:03:10|14185.3|14184.3|14190.3|14189.3|14191|14190|14184.9|14183.9|263
1649869400000|2022-04-13 17:03:20|14190.5|14189.5|14189.6|14188.6|14190.6|14189.6|14188.3|14187.3|108
1649869410000|2022-04-13 17:03:30|14189.8|14188.8|14192|14191|14192.3|14191.3|14187.5|14186.5|171
1649869420000|2022-04-13 17:03:40|14191.9|14190.9|14187.5|14186.5|14191.9|14190.9|14186.8|14185.8|188
1649869430000|2022-04-13 17:03:50|14187.6|14186.6|14186.5|14185.5|14188.3|14187.3|14184.3|14183.3|154
1649869440000|2022-04-13 17:04:00|14185.4|14184.4|14189|14188|14190|14189|14183.5|14182.5|165
1649869450000|2022-04-13 17:04:10|14188.9|14187.9|14185.8|14184.8|14189.6|14188.6|14185.8|14184.8|69
1649869460000|2022-04-13 17:04:20|14186.5|14185.5|14183|14182|14186.8|14185.8|14182|14181|121
1649869470000|2022-04-13 17:04:30|14182.9|14181.9|14183.8|14182.8|14184.5|14183.5|14179.5|14178.5|294
1649869480000|2022-04-13 17:04:40|14184.3|14183.3|14183.9|14182.9|14185.3|14184.3|14183.9|14182.9|93
1649869490000|2022-04-13 17:04:50|14183.8|14182.8|14182.3|14181.3|14184|14183|14181.5|14180.5|68
1649869500000|2022-04-13 17:05:00|14182.1|14181.1|14177.9|14176.9|14182.5|14181.5|14177.3|14176.3|185
1649869510000|2022-04-13 17:05:10|14177.6|14176.6|14182.5|14181.5|14183.3|14182.3|14177.6|14176.6|102
1649869520000|2022-04-13 17:05:20|14181.8|14180.8|14181.8|14180.8|14182.3|14181.3|14180.4|14179.4|44
1649869530000|2022-04-13 17:05:30|14182|14181|14179|14178|14182|14181|14177.8|14176.8|71
1649869540000|2022-04-13 17:05:40|14179.1|14178.1|14181.4|14180.4|14181.8|14180.8|14179|14178|47
1649869550000|2022-04-13 17:05:50|14181.1|14180.1|14182.9|14181.9|14183.5|14182.5|14181.1|14180.1|61
1649869560000|2022-04-13 17:06:00|14184|14183|14185.6|14184.6|14187.8|14186.8|14183.5|14182.5|190
1649869570000|2022-04-13 17:06:10|14185.5|14184.5|14183.8|14182.8|14185.8|14184.8|14182.1|14181.1|104
1649869580000|2022-04-13 17:06:20|14183.9|14182.9|14184.5|14183.5|14185.6|14184.6|14182.9|14181.9|74
1649869590000|2022-04-13 17:06:30|14184.6|14183.6|14186.3|14185.3|14186.9|14185.9|14184.4|14183.4|75
1649869600000|2022-04-13 17:06:40|14186.4|14185.4|14176.5|14175.5|14186.8|14185.8|14176.5|14175.5|171
1649869610000|2022-04-13 17:06:50|14176.4|14175.4|14174.8|14173.8|14176.4|14175.4|14172.8|14171.8|206
1649869620000|2022-04-13 17:07:00|14174.5|14173.5|14174.8|14173.8|14176.3|14175.3|14172.4|14171.4|199
1649869630000|2022-04-13 17:07:10|14174.9|14173.9|14178.4|14177.4|14180|14179|14174.4|14173.4|107
1649869640000|2022-04-13 17:07:20|14178.3|14177.3|14177.5|14176.5|14180.8|14179.8|14177.5|14176.5|53
1649869650000|2022-04-13 17:07:30|14177.8|14176.8|14178|14177|14178.6|14177.6|14176.8|14175.8|33
1649869660000|2022-04-13 17:07:40|14178.1|14177.1|14177|14176|14179.4|14178.4|14176.9|14175.9|42
1649869670000|2022-04-13 17:07:50|14176.9|14175.9|14175.9|14174.9|14178|14177|14175.4|14174.4|90
1649869680000|2022-04-13 17:08:00|14176.1|14175.1|14178.8|14177.8|14179|14178|14175.5|14174.5|63
1649869690000|2022-04-13 17:08:10|14179.5|14178.5|14179.9|14178.9|14180.6|14179.6|14177.8|14176.8|87
1649869700000|2022-04-13 17:08:20|14179.3|14178.3|14181.4|14180.4|14182.1|14181.1|14179|14178|122
1649869710000|2022-04-13 17:08:30|14181.3|14180.3|14179.8|14178.8|14182|14181|14179.1|14178.1|47
1649869720000|2022-04-13 17:08:40|14179.3|14178.3|14181.8|14180.8|14184.3|14183.3|14179.3|14178.3|97
1649869730000|2022-04-13 17:08:50|14181.4|14180.4|14182.8|14181.8|14183|14182|14180.4|14179.4|60
1649869740000|2022-04-13 17:09:00|14181.8|14180.8|14180.9|14179.9|14182.6|14181.6|14179.5|14178.5|59
1649869750000|2022-04-13 17:09:10|14180.8|14179.8|14182.9|14181.9|14183.1|14182.1|14180.1|14179.1|29
1649869760000|2022-04-13 17:09:20|14182.5|14181.5|14184.6|14183.6|14185.3|14184.3|14181.1|14180.1|78
1649869770000|2022-04-13 17:09:30|14184.5|14183.5|14187.1|14186.1|14187.4|14186.4|14183.8|14182.8|88
1649869780000|2022-04-13 17:09:40|14187|14186|14186.4|14185.4|14188.4|14187.4|14185.8|14184.8|105
1649869790000|2022-04-13 17:09:50|14186.5|14185.5|14184.5|14183.5|14187.1|14186.1|14183.4|14182.4|67
1649869800000|2022-04-13 17:10:00|14183.8|14182.8|14181.9|14180.9|14184.1|14183.1|14181.3|14180.3|83
1649869810000|2022-04-13 17:10:10|14182|14181|14183.9|14182.9|14184.5|14183.5|14180.3|14179.3|74
1649869820000|2022-04-13 17:10:20|14183.6|14182.6|14181.9|14180.9|14184.6|14183.6|14181.5|14180.5|52
1649869830000|2022-04-13 17:10:30|14181.8|14180.8|14182.1|14181.1|14182.4|14181.4|14180.5|14179.5|86
1649869840000|2022-04-13 17:10:40|14182.3|14181.3|14182.5|14181.5|14183.1|14182.1|14181.4|14180.4|23
1649869850000|2022-04-13 17:10:50|14183.6|14182.6|14184.3|14183.3|14187|14186|14183.6|14182.6|93
1649869860000|2022-04-13 17:11:00|14184.8|14183.8|14185.6|14184.6|14188|14187|14184|14183|126
1649869870000|2022-04-13 17:11:10|14185.8|14184.8|14191.3|14190.3|14191.9|14190.9|14185.8|14184.8|230
1649869880000|2022-04-13 17:11:20|14191.1|14190.1|14191.9|14190.9|14193.5|14192.5|14191|14190|173
1649869890000|2022-04-13 17:11:30|14192|14191|14193.4|14192.4|14198.1|14197.1|14192|14191|543
1649869900000|2022-04-13 17:11:40|14193.6|14192.6|14191.8|14190.8|14194.1|14193.1|14189.8|14188.8|108
1649869910000|2022-04-13 17:11:50|14191.9|14190.9|14191.9|14190.9|14192|14191|14190.8|14189.8|48
1649869920000|2022-04-13 17:12:00|14192|14191|14195.3|14194.3|14195.8|14194.8|14191.5|14190.5|131
1649869930000|2022-04-13 17:12:10|14194.8|14193.8|14196.5|14195.5|14196.8|14195.8|14194.8|14193.8|149
1649869940000|2022-04-13 17:12:20|14196.4|14195.4|14199|14198|14199.3|14198.3|14196|14195|324
1649869950000|2022-04-13 17:12:30|14199.6|14198.6|14200.3|14199.3|14201.3|14200.3|14198.8|14197.8|161
1649869960000|2022-04-13 17:12:40|14200.4|14199.4|14200.3|14199.3|14201.1|14200.1|14199.3|14198.3|95
1649869970000|2022-04-13 17:12:50|14201.5|14200.5|14200.3|14199.3|14202|14201|14199.4|14198.4|186
1649869980000|2022-04-13 17:13:00|14200.1|14199.1|14197.1|14196.1|14201|14200|14196.9|14195.9|117
1649869990000|2022-04-13 17:13:10|14197|14196|14194.1|14193.1|14197.3|14196.3|14193.3|14192.3|119
1649870000000|2022-04-13 17:13:20|14194.3|14193.3|14197.4|14196.4|14197.8|14196.8|14193.6|14192.6|84
1649870010000|2022-04-13 17:13:30|14197.5|14196.5|14194.8|14193.8|14198.8|14197.8|14194.4|14193.4|63
1649870020000|2022-04-13 17:13:40|14194.6|14193.6|14193.1|14192.1|14194.8|14193.8|14192.8|14191.8|75
1649870030000|2022-04-13 17:13:50|14193.5|14192.5|14193.6|14192.6|14194.8|14193.8|14193.4|14192.4|69
1649870040000|2022-04-13 17:14:00|14193.5|14192.5|14190.5|14189.5|14193.9|14192.9|14189.8|14188.8|171
1649870050000|2022-04-13 17:14:10|14190.4|14189.4|14188|14187|14192.1|14191.1|14188|14187|99
1649870060000|2022-04-13 17:14:20|14188.1|14187.1|14188.5|14187.5|14189|14188|14186.5|14185.5|153
1649870070000|2022-04-13 17:14:30|14188.3|14187.3|14187.9|14186.9|14188.6|14187.6|14187.1|14186.1|65
1649870080000|2022-04-13 17:14:40|14187.8|14186.8|14187.9|14186.9|14189.8|14188.8|14187|14186|139
1649870090000|2022-04-13 17:14:50|14188|14187|14187.9|14186.9|14188.4|14187.4|14186.5|14185.5|72
1649870100000|2022-04-13 17:15:00|14187.1|14186.1|14186|14185|14187.6|14186.6|14184.8|14183.8|168
1649870110000|2022-04-13 17:15:10|14186.3|14185.3|14189.3|14188.3|14189.8|14188.8|14186.1|14185.1|129
1649870120000|2022-04-13 17:15:20|14189|14188|14188.1|14187.1|14191.4|14190.4|14187.8|14186.8|77
1649870130000|2022-04-13 17:15:30|14188.3|14187.3|14190.4|14189.4|14191.1|14190.1|14187.5|14186.5|58
1649870140000|2022-04-13 17:15:40|14190.5|14189.5|14188.8|14187.8|14190.8|14189.8|14187.5|14186.5|32
1649870150000|2022-04-13 17:15:50|14188.9|14187.9|14190.9|14189.9|14191.5|14190.5|14188.9|14187.9|54
1649870160000|2022-04-13 17:16:00|14189.9|14188.9|14188.9|14187.9|14190|14189|14188.4|14187.4|53
1649870170000|2022-04-13 17:16:10|14188.8|14187.8|14188.9|14187.9|14189.8|14188.8|14186.8|14185.8|69
1649870180000|2022-04-13 17:16:20|14189|14188|14187.3|14186.3|14189.3|14188.3|14186.8|14185.8|43
1649870190000|2022-04-13 17:16:30|14187.4|14186.4|14189.5|14188.5|14190|14189|14187.4|14186.4|36
1649870200000|2022-04-13 17:16:40|14190.5|14189.5|14187.8|14186.8|14190.5|14189.5|14187.8|14186.8|35
1649870210000|2022-04-13 17:16:50|14187.6|14186.6|14187.8|14186.8|14189.4|14188.4|14187|14186|49
1649870220000|2022-04-13 17:17:00|14187.9|14186.9|14187.3|14186.3|14190.4|14189.4|14187.3|14186.3|64
1649870230000|2022-04-13 17:17:10|14187|14186|14189.8|14188.8|14189.8|14188.8|14186.6|14185.6|70
1649870240000|2022-04-13 17:17:20|14189.9|14188.9|14187|14186|14190|14189|14186.5|14185.5|27
1649870250000|2022-04-13 17:17:30|14187.3|14186.3|14187.5|14186.5|14188.3|14187.3|14185.3|14184.3|107
1649870260000|2022-04-13 17:17:40|14186.8|14185.8|14183.3|14182.3|14187|14186|14183.3|14182.3|50
1649870270000|2022-04-13 17:17:50|14183|14182|14185.3|14184.3|14185.5|14184.5|14181.8|14180.8|97
1649870280000|2022-04-13 17:18:00|14185.1|14184.1|14184.8|14183.8|14186.3|14185.3|14184.4|14183.4|26
1649870290000|2022-04-13 17:18:10|14184.9|14183.9|14183.8|14182.8|14185|14184|14183|14182|56
1649870300000|2022-04-13 17:18:20|14183.6|14182.6|14183.8|14182.8|14184.6|14183.6|14182.9|14181.9|49
1649870310000|2022-04-13 17:18:30|14183.9|14182.9|14186.3|14185.3|14186.5|14185.5|14183.4|14182.4|87
1649870320000|2022-04-13 17:18:40|14186.5|14185.5|14188.5|14187.5|14188.9|14187.9|14184.8|14183.8|148
1649870330000|2022-04-13 17:18:50|14188.8|14187.8|14187.9|14186.9|14189.3|14188.3|14187.3|14186.3|70
1649870340000|2022-04-13 17:19:00|14188|14187|14185|14184|14188.4|14187.4|14184.8|14183.8|95
1649870350000|2022-04-13 17:19:10|14185.1|14184.1|14185.6|14184.6|14187.4|14186.4|14185|14184|51
1649870360000|2022-04-13 17:19:20|14185.5|14184.5|14183.8|14182.8|14185.8|14184.8|14183.6|14182.6|57
1649870370000|2022-04-13 17:19:30|14184|14183|14181.1|14180.1|14184|14183|14180.5|14179.5|79
1649870380000|2022-04-13 17:19:40|14181|14180|14180.5|14179.5|14181.4|14180.4|14178.1|14177.1|81
1649870390000|2022-04-13 17:19:50|14180.4|14179.4|14180.5|14179.5|14181.3|14180.3|14179.3|14178.3|49
1649870400000|2022-04-13 17:20:00|14180.4|14179.4|14182.5|14181.5|14183.3|14182.3|14178.3|14177.3|86
1649870410000|2022-04-13 17:20:10|14182.6|14181.6|14183.8|14182.8|14184.3|14183.3|14181.9|14180.9|77
1649870420000|2022-04-13 17:20:20|14183.6|14182.6|14186.1|14185.1|14186.5|14185.5|14181.8|14180.8|67
1649870430000|2022-04-13 17:20:30|14186.3|14185.3|14185.4|14184.4|14186.9|14185.9|14185|14184|38
1649870440000|2022-04-13 17:20:40|14185.3|14184.3|14184.6|14183.6|14186.3|14185.3|14184|14183|49
1649870450000|2022-04-13 17:20:50|14184.8|14183.8|14185|14184|14186.3|14185.3|14183.6|14182.6|46
1649870460000|2022-04-13 17:21:00|14185.1|14184.1|14184.3|14183.3|14186.1|14185.1|14184.3|14183.3|34
1649870470000|2022-04-13 17:21:10|14184|14183|14182.8|14181.8|14184.5|14183.5|14182|14181|39
1649870480000|2022-04-13 17:21:20|14182.6|14181.6|14187.1|14186.1|14187.6|14186.6|14182.5|14181.5|78
1649870490000|2022-04-13 17:21:30|14187.3|14186.3|14186.8|14185.8|14187.5|14186.5|14186.5|14185.5|15
1649870500000|2022-04-13 17:21:40|14187.5|14186.5|14187.5|14186.5|14188.5|14187.5|14186.8|14185.8|55
1649870510000|2022-04-13 17:21:50|14187.4|14186.4|14186.5|14185.5|14188.5|14187.5|14186|14185|46
1649870520000|2022-04-13 17:22:00|14186|14185|14184.3|14183.3|14186.3|14185.3|14183.5|14182.5|60
1649870530000|2022-04-13 17:22:10|14184.5|14183.5|14183|14182|14185.1|14184.1|14182.5|14181.5|60
1649870540000|2022-04-13 17:22:20|14182.9|14181.9|14184.9|14183.9|14185.1|14184.1|14182.8|14181.8|45
1649870550000|2022-04-13 17:22:30|14184.8|14183.8|14182.4|14181.4|14185|14184|14181.6|14180.6|40
1649870560000|2022-04-13 17:22:40|14182.1|14181.1|14184.5|14183.5|14184.8|14183.8|14181.9|14180.9|22
1649870570000|2022-04-13 17:22:50|14184.4|14183.4|14184|14183|14184.8|14183.8|14182.5|14181.5|15
1649870580000|2022-04-13 17:23:00|14184.1|14183.1|14186.6|14185.6|14187.3|14186.3|14183.6|14182.6|95
1649870590000|2022-04-13 17:23:10|14186.8|14185.8|14187.8|14186.8|14187.8|14186.8|14185.5|14184.5|78
1649870600000|2022-04-13 17:23:20|14187.6|14186.6|14186|14185|14188|14187|14185.6|14184.6|27
1649870610000|2022-04-13 17:23:30|14186.1|14185.1|14186.8|14185.8|14187|14186|14184|14183|83
1649870620000|2022-04-13 17:23:40|14187.4|14186.4|14188.1|14187.1|14188.8|14187.8|14186.8|14185.8|57
1649870630000|2022-04-13 17:23:50|14188.3|14187.3|14192.9|14191.9|14192.9|14191.9|14188.3|14187.3|119
1649870640000|2022-04-13 17:24:00|14193.6|14192.6|14195.5|14194.5|14196.5|14195.5|14192.3|14191.3|201
1649870650000|2022-04-13 17:24:10|14195.6|14194.6|14193.9|14192.9|14195.6|14194.6|14192.3|14191.3|124
1649870660000|2022-04-13 17:24:20|14193.8|14192.8|14193.5|14192.5|14196|14195|14193.1|14192.1|66
1649870670000|2022-04-13 17:24:30|14193.6|14192.6|14189|14188|14193.8|14192.8|14187.9|14186.9|143
1649870680000|2022-04-13 17:24:40|14189.3|14188.3|14187.5|14186.5|14190.3|14189.3|14187|14186|91
1649870690000|2022-04-13 17:24:50|14187.3|14186.3|14186.5|14185.5|14188.1|14187.1|14186.1|14185.1|82
1649870700000|2022-04-13 17:25:00|14186.4|14185.4|14185.4|14184.4|14186.4|14185.4|14184.6|14183.6|62
1649870710000|2022-04-13 17:25:10|14186.3|14185.3|14179.9|14178.9|14187.4|14186.4|14179.5|14178.5|171
1649870720000|2022-04-13 17:25:20|14180|14179|14180.6|14179.6|14181.9|14180.9|14179.3|14178.3|92
1649870730000|2022-04-13 17:25:30|14181|14180|14178.5|14177.5|14181.8|14180.8|14178.5|14177.5|100
1649870740000|2022-04-13 17:25:40|14177.9|14176.9|14177.1|14176.1|14179|14178|14175|14174|272
1649870750000|2022-04-13 17:25:50|14177.3|14176.3|14172.3|14171.3|14177.3|14176.3|14172.1|14171.1|264
1649870760000|2022-04-13 17:26:00|14172.8|14171.8|14174.4|14173.4|14174.8|14173.8|14171.3|14170.3|252
1649870770000|2022-04-13 17:26:10|14174.5|14173.5|14172.5|14171.5|14175.1|14174.1|14171.8|14170.8|127
1649870780000|2022-04-13 17:26:20|14172.4|14171.4|14172.3|14171.3|14173.3|14172.3|14170.8|14169.8|95
1649870790000|2022-04-13 17:26:30|14172|14171|14175.6|14174.6|14177.1|14176.1|14172|14171|144
1649870800000|2022-04-13 17:26:40|14175.8|14174.8|14172.5|14171.5|14176.4|14175.4|14172.5|14171.5|106
1649870810000|2022-04-13 17:26:50|14172.6|14171.6|14173|14172|14173.3|14172.3|14169.6|14168.6|194
1649870820000|2022-04-13 17:27:00|14172.3|14171.3|14173|14172|14173.3|14172.3|14170.4|14169.4|69
1649870830000|2022-04-13 17:27:10|14173.1|14172.1|14173|14172|14174|14173|14171.5|14170.5|76
1649870840000|2022-04-13 17:27:20|14172|14171|14174.3|14173.3|14176.3|14175.3|14171.5|14170.5|108
1649870850000|2022-04-13 17:27:30|14174.4|14173.4|14175.8|14174.8|14176.9|14175.9|14173.9|14172.9|60
1649870860000|2022-04-13 17:27:40|14175.6|14174.6|14174.3|14173.3|14176.3|14175.3|14174.3|14173.3|57
1649870870000|2022-04-13 17:27:50|14174.4|14173.4|14174.3|14173.3|14174.6|14173.6|14172.9|14171.9|51
1649870880000|2022-04-13 17:28:00|14174.8|14173.8|14172.8|14171.8|14175.6|14174.6|14171.4|14170.4|114
1649870890000|2022-04-13 17:28:10|14172.9|14171.9|14176.5|14175.5|14177|14176|14171.5|14170.5|120
1649870900000|2022-04-13 17:28:20|14177|14176|14176.8|14175.8|14180.5|14179.5|14176.4|14175.4|204
1649870910000|2022-04-13 17:28:30|14177|14176|14177.3|14176.3|14180.8|14179.8|14177|14176|127
1649870920000|2022-04-13 17:28:40|14177.1|14176.1|14176.5|14175.5|14178.3|14177.3|14175.5|14174.5|84
1649870930000|2022-04-13 17:28:50|14176.6|14175.6|14175|14174|14176.6|14175.6|14173.8|14172.8|55
1649870940000|2022-04-13 17:29:00|14175.3|14174.3|14177.5|14176.5|14177.8|14176.8|14175.3|14174.3|44
1649870950000|2022-04-13 17:29:10|14177.4|14176.4|14179.4|14178.4|14179.6|14178.6|14176.3|14175.3|79
1649870960000|2022-04-13 17:29:20|14179.5|14178.5|14182|14181|14183.8|14182.8|14179.3|14178.3|179
1649870970000|2022-04-13 17:29:30|14181.9|14180.9|14178.8|14177.8|14182.5|14181.5|14178.8|14177.8|70
1649870980000|2022-04-13 17:29:40|14178.4|14177.4|14179.3|14178.3|14180.5|14179.5|14178.4|14177.4|37
1649870990000|2022-04-13 17:29:50|14179|14178|14179.8|14178.8|14181.3|14180.3|14178.8|14177.8|45
1649871000000|2022-04-13 17:30:00|14181.1|14180.1|14180|14179|14183.9|14182.9|14179.6|14178.6|115
1649871010000|2022-04-13 17:30:10|14179.4|14178.4|14180.8|14179.8|14181|14180|14178.4|14177.4|74
1649871020000|2022-04-13 17:30:20|14180.6|14179.6|14176.4|14175.4|14181.1|14180.1|14175.8|14174.8|127
1649871030000|2022-04-13 17:30:30|14176.1|14175.1|14178.4|14177.4|14179.4|14178.4|14176.1|14175.1|79
1649871040000|2022-04-13 17:30:40|14178.5|14177.5|14178.4|14177.4|14179.8|14178.8|14177.6|14176.6|49
1649871050000|2022-04-13 17:30:50|14178.5|14177.5|14177.1|14176.1|14179.8|14178.8|14176.1|14175.1|81
1649871060000|2022-04-13 17:31:00|14177|14176|14173.8|14172.8|14177|14176|14173.5|14172.5|99
1649871070000|2022-04-13 17:31:10|14173.6|14172.6|14173|14172|14174.6|14173.6|14171.3|14170.3|135
1649871080000|2022-04-13 17:31:20|14172.8|14171.8|14174.3|14173.3|14175|14174|14172.3|14171.3|75
1649871090000|2022-04-13 17:31:30|14174.1|14173.1|14173.5|14172.5|14175|14174|14173.3|14172.3|52
1649871100000|2022-04-13 17:31:40|14173.4|14172.4|14174.4|14173.4|14175.3|14174.3|14172.5|14171.5|91
1649871110000|2022-04-13 17:31:50|14174.3|14173.3|14177.3|14176.3|14177.8|14176.8|14173.6|14172.6|87
1649871120000|2022-04-13 17:32:00|14177.4|14176.4|14176.6|14175.6|14178.4|14177.4|14175.9|14174.9|76
1649871130000|2022-04-13 17:32:10|14176.9|14175.9|14181.5|14180.5|14181.6|14180.6|14176.6|14175.6|94
1649871140000|2022-04-13 17:32:20|14181.3|14180.3|14178.1|14177.1|14181.9|14180.9|14177.5|14176.5|76
1649871150000|2022-04-13 17:32:30|14178.3|14177.3|14179.1|14178.1|14179.5|14178.5|14177.8|14176.8|50
1649871160000|2022-04-13 17:32:40|14178.5|14177.5|14179.9|14178.9|14180.8|14179.8|14178|14177|58
1649871170000|2022-04-13 17:32:50|14179.8|14178.8|14175.5|14174.5|14179.8|14178.8|14174.9|14173.9|56
1649871180000|2022-04-13 17:33:00|14175.6|14174.6|14173.4|14172.4|14176|14175|14172.5|14171.5|143
1649871190000|2022-04-13 17:33:10|14173.8|14172.8|14171.3|14170.3|14173.8|14172.8|14170.3|14169.3|161
1649871200000|2022-04-13 17:33:20|14170.8|14169.8|14170.6|14169.6|14171.4|14170.4|14169.1|14168.1|142
1649871210000|2022-04-13 17:33:30|14170.8|14169.8|14170.1|14169.1|14172|14171|14169.5|14168.5|66
1649871220000|2022-04-13 17:33:40|14170.3|14169.3|14168.5|14167.5|14171.8|14170.8|14168.3|14167.3|169
1649871230000|2022-04-13 17:33:50|14168.3|14167.3|14168.1|14167.1|14169|14168|14164.8|14163.8|214
1649871240000|2022-04-13 17:34:00|14168|14167|14166|14165|14168.6|14167.6|14165.6|14164.6|88
1649871250000|2022-04-13 17:34:10|14166.3|14165.3|14166.8|14165.8|14168|14167|14165.8|14164.8|81
1649871260000|2022-04-13 17:34:20|14166.6|14165.6|14165.3|14164.3|14166.8|14165.8|14164.4|14163.4|141
1649871270000|2022-04-13 17:34:30|14165.1|14164.1|14166.8|14165.8|14168.5|14167.5|14164.5|14163.5|102
1649871280000|2022-04-13 17:34:40|14166.9|14165.9|14164.1|14163.1|14167.6|14166.6|14163.4|14162.4|72
1649871290000|2022-04-13 17:34:50|14164|14163|14163.8|14162.8|14165.3|14164.3|14163.8|14162.8|34
1649871300000|2022-04-13 17:35:00|14163.9|14162.9|14166.3|14165.3|14167.3|14166.3|14163.1|14162.1|113
1649871310000|2022-04-13 17:35:10|14166.5|14165.5|14163.3|14162.3|14166.5|14165.5|14163.1|14162.1|90
1649871320000|2022-04-13 17:35:20|14163.6|14162.6|14164.5|14163.5|14167|14166|14162|14161|159
1649871330000|2022-04-13 17:35:30|14164.9|14163.9|14166.3|14165.3|14167|14166|14164.5|14163.5|65
1649871340000|2022-04-13 17:35:40|14167.3|14166.3|14165.5|14164.5|14167.9|14166.9|14165|14164|96
1649871350000|2022-04-13 17:35:50|14165.4|14164.4|14162.8|14161.8|14165.5|14164.5|14162.4|14161.4|106
1649871360000|2022-04-13 17:36:00|14162.9|14161.9|14160|14159|14163.3|14162.3|14157.5|14156.5|401
1649871370000|2022-04-13 17:36:10|14160.3|14159.3|14151|14150|14160.3|14159.3|14150.5|14149.5|491
1649871380000|2022-04-13 17:36:20|14151.4|14150.4|14155|14154|14155.5|14154.5|14151.4|14150.4|219
1649871390000|2022-04-13 17:36:30|14154.4|14153.4|14156.4|14155.4|14156.5|14155.5|14152.8|14151.8|224
1649871400000|2022-04-13 17:36:40|14156.5|14155.5|14153.8|14152.8|14156.9|14155.9|14152.8|14151.8|152
1649871410000|2022-04-13 17:36:50|14153.5|14152.5|14155.3|14154.3|14155.8|14154.8|14153.3|14152.3|97
1649871420000|2022-04-13 17:37:00|14155|14154|14154|14153|14155|14154|14152.3|14151.3|89
1649871430000|2022-04-13 17:37:10|14153.9|14152.9|14151.8|14150.8|14153.9|14152.9|14151.8|14150.8|67
1649871440000|2022-04-13 17:37:20|14151.9|14150.9|14150.5|14149.5|14152.8|14151.8|14148.4|14147.4|335
1649871450000|2022-04-13 17:37:30|14150.4|14149.4|14151|14150|14152.5|14151.5|14149.8|14148.8|128
1649871460000|2022-04-13 17:37:40|14151.1|14150.1|14155|14154|14155.8|14154.8|14151|14150|213
1649871470000|2022-04-13 17:37:50|14155.4|14154.4|14153.8|14152.8|14155.5|14154.5|14153|14152|72
1649871480000|2022-04-13 17:38:00|14154|14153|14155.5|14154.5|14156|14155|14153.8|14152.8|42
1649871490000|2022-04-13 17:38:10|14155.3|14154.3|14156.1|14155.1|14157.4|14156.4|14154.9|14153.9|113
1649871500000|2022-04-13 17:38:20|14156.3|14155.3|14156|14155|14157.6|14156.6|14155.5|14154.5|127
1649871510000|2022-04-13 17:38:30|14155.4|14154.4|14157.3|14156.3|14157.4|14156.4|14155.1|14154.1|48
1649871520000|2022-04-13 17:38:40|14156.8|14155.8|14155.3|14154.3|14157.3|14156.3|14155.3|14154.3|55
1649871530000|2022-04-13 17:38:50|14155.4|14154.4|14156.8|14155.8|14156.8|14155.8|14155.1|14154.1|56
1649871540000|2022-04-13 17:39:00|14156.6|14155.6|14155.8|14154.8|14157.1|14156.1|14155.6|14154.6|70
1649871550000|2022-04-13 17:39:10|14156.3|14155.3|14154.3|14153.3|14156.3|14155.3|14152.5|14151.5|125
1649871560000|2022-04-13 17:39:20|14154.4|14153.4|14153.8|14152.8|14156.1|14155.1|14153.3|14152.3|82
1649871570000|2022-04-13 17:39:30|14153.9|14152.9|14156.8|14155.8|14156.8|14155.8|14152.9|14151.9|131
1649871580000|2022-04-13 17:39:40|14156.6|14155.6|14156.8|14155.8|14157.5|14156.5|14154.3|14153.3|118
1649871590000|2022-04-13 17:39:50|14156.9|14155.9|14157.3|14156.3|14158|14157|14156.3|14155.3|108
1649871600000|2022-04-13 17:40:00|14157.4|14156.4|14156.8|14155.8|14158.4|14157.4|14156.5|14155.5|86
1649871610000|2022-04-13 17:40:10|14156.6|14155.6|14154.5|14153.5|14157.6|14156.6|14153.5|14152.5|147
1649871620000|2022-04-13 17:40:20|14154.8|14153.8|14156.8|14155.8|14157.5|14156.5|14154.8|14153.8|146
1649871630000|2022-04-13 17:40:30|14156.9|14155.9|14154.4|14153.4|14157.8|14156.8|14153.6|14152.6|71
1649871640000|2022-04-13 17:40:40|14154.5|14153.5|14153.6|14152.6|14154.8|14153.8|14152.8|14151.8|117
1649871650000|2022-04-13 17:40:50|14153.8|14152.8|14155.8|14154.8|14156.3|14155.3|14153.3|14152.3|49
1649871660000|2022-04-13 17:41:00|14154|14153|14152.8|14151.8|14155.1|14154.1|14152|14151|76
1649871670000|2022-04-13 17:41:10|14152.9|14151.9|14154.6|14153.6|14155.5|14154.5|14152.5|14151.5|42
1649871680000|2022-04-13 17:41:20|14154.8|14153.8|14151.3|14150.3|14154.8|14153.8|14150.6|14149.6|95
1649871690000|2022-04-13 17:41:30|14151.4|14150.4|14151.5|14150.5|14151.5|14150.5|14149.5|14148.5|101
1649871700000|2022-04-13 17:41:40|14151.4|14150.4|14153.5|14152.5|14153.8|14152.8|14151.3|14150.3|88
1649871710000|2022-04-13 17:41:50|14153.6|14152.6|14153.6|14152.6|14154.8|14153.8|14152|14151|58
1649871720000|2022-04-13 17:42:00|14153.8|14152.8|14151.5|14150.5|14153.9|14152.9|14151.4|14150.4|100
1649871730000|2022-04-13 17:42:10|14151.3|14150.3|14150.3|14149.3|14152.3|14151.3|14150.1|14149.1|100
1649871740000|2022-04-13 17:42:20|14149.8|14148.8|14147.5|14146.5|14150|14149|14146.8|14145.8|146
1649871750000|2022-04-13 17:42:30|14147.6|14146.6|14148.8|14147.8|14149|14148|14147.5|14146.5|86
1649871760000|2022-04-13 17:42:40|14149|14148|14149.9|14148.9|14151.8|14150.8|14149|14148|166
1649871770000|2022-04-13 17:42:50|14150|14149|14149.4|14148.4|14150|14149|14147.9|14146.9|69
1649871780000|2022-04-13 17:43:00|14149.5|14148.5|14150|14149|14150.8|14149.8|14149.3|14148.3|99
1649871790000|2022-04-13 17:43:10|14150.3|14149.3|14150.3|14149.3|14150.4|14149.4|14148.3|14147.3|72
1649871800000|2022-04-13 17:43:20|14150|14149|14149.5|14148.5|14151|14150|14149|14148|58
1649871810000|2022-04-13 17:43:30|14149.3|14148.3|14147.5|14146.5|14149.4|14148.4|14146.5|14145.5|119
1649871820000|2022-04-13 17:43:40|14147.4|14146.4|14146.3|14145.3|14149|14148|14146.1|14145.1|102
1649871830000|2022-04-13 17:43:50|14146.1|14145.1|14147.9|14146.9|14148.3|14147.3|14145.6|14144.6|87
1649871840000|2022-04-13 17:44:00|14148|14147|14148.6|14147.6|14150.9|14149.9|14148|14147|144
1649871850000|2022-04-13 17:44:10|14148.5|14147.5|14150.8|14149.8|14151.8|14150.8|14147.8|14146.8|117
1649871860000|2022-04-13 17:44:20|14150.6|14149.6|14150.8|14149.8|14151.8|14150.8|14148.8|14147.8|88
1649871870000|2022-04-13 17:44:30|14150.9|14149.9|14150.8|14149.8|14151.4|14150.4|14149.8|14148.8|49
1649871880000|2022-04-13 17:44:40|14150.5|14149.5|14149.3|14148.3|14151|14150|14148.8|14147.8|32
1649871890000|2022-04-13 17:44:50|14149.1|14148.1|14149.8|14148.8|14151.1|14150.1|14148|14147|56
1649871900000|2022-04-13 17:45:00|14150|14149|14151.5|14150.5|14152.1|14151.1|14150|14149|110
1649871910000|2022-04-13 17:45:10|14150.9|14149.9|14151.3|14150.3|14152.4|14151.4|14149|14148|113
1649871920000|2022-04-13 17:45:20|14151.5|14150.5|14152.5|14151.5|14153|14152|14150.5|14149.5|76
1649871930000|2022-04-13 17:45:30|14152.4|14151.4|14150.5|14149.5|14152.5|14151.5|14150|14149|80
1649871940000|2022-04-13 17:45:40|14150.6|14149.6|14152.8|14151.8|14152.8|14151.8|14149.1|14148.1|60
1649871950000|2022-04-13 17:45:50|14152.5|14151.5|14153.6|14152.6|14153.8|14152.8|14151.8|14150.8|81
1649871960000|2022-04-13 17:46:00|14153.5|14152.5|14154|14153|14154.4|14153.4|14151|14150|115
1649871970000|2022-04-13 17:46:10|14154.1|14153.1|14155.9|14154.9|14155.9|14154.9|14153.6|14152.6|179
1649871980000|2022-04-13 17:46:20|14155.8|14154.8|14153.8|14152.8|14157.5|14156.5|14153.6|14152.6|154
1649871990000|2022-04-13 17:46:30|14153.5|14152.5|14152.5|14151.5|14154.1|14153.1|14152.3|14151.3|81
1649872000000|2022-04-13 17:46:40|14152.6|14151.6|14153|14152|14153.8|14152.8|14152.1|14151.1|50
1649872010000|2022-04-13 17:46:50|14152.5|14151.5|14153|14152|14153.5|14152.5|14150.5|14149.5|101
1649872020000|2022-04-13 17:47:00|14153.3|14152.3|14149|14148|14153.5|14152.5|14149|14148|134
1649872030000|2022-04-13 17:47:10|14149.1|14148.1|14147|14146|14149.1|14148.1|14145.4|14144.4|291
1649872040000|2022-04-13 17:47:20|14146.9|14145.9|14142.8|14141.8|14147.4|14146.4|14141.8|14140.8|294
1649872050000|2022-04-13 17:47:30|14142.3|14141.3|14143.3|14142.3|14143.3|14142.3|14141.6|14140.6|132
1649872060000|2022-04-13 17:47:40|14143.8|14142.8|14145.8|14144.8|14146.5|14145.5|14141.5|14140.5|280
1649872070000|2022-04-13 17:47:50|14145.9|14144.9|14142.8|14141.8|14146.1|14145.1|14142.8|14141.8|139
1649872080000|2022-04-13 17:48:00|14142.3|14141.3|14139.4|14138.4|14142.5|14141.5|14139.4|14138.4|172
1649872090000|2022-04-13 17:48:10|14139.5|14138.5|14141.4|14140.4|14142.9|14141.9|14139.5|14138.5|122
1649872100000|2022-04-13 17:48:20|14141.3|14140.3|14139.1|14138.1|14142.3|14141.3|14138.8|14137.8|193
1649872110000|2022-04-13 17:48:30|14139.3|14138.3|14138.6|14137.6|14140.3|14139.3|14137.3|14136.3|207
1649872120000|2022-04-13 17:48:40|14138.8|14137.8|14137.6|14136.6|14139.1|14138.1|14137|14136|102
1649872130000|2022-04-13 17:48:50|14138|14137|14140.5|14139.5|14141.5|14140.5|14137.8|14136.8|108
1649872140000|2022-04-13 17:49:00|14140.6|14139.6|14143.4|14142.4|14143.5|14142.5|14140.5|14139.5|90
1649872150000|2022-04-13 17:49:10|14143.3|14142.3|14143.3|14142.3|14144|14143|14140.8|14139.8|117
1649872160000|2022-04-13 17:49:20|14143.1|14142.1|14142.5|14141.5|14144.8|14143.8|14142.5|14141.5|65
1649872170000|2022-04-13 17:49:30|14142|14141|14142.3|14141.3|14143.5|14142.5|14141.8|14140.8|61
1649872180000|2022-04-13 17:49:40|14142.4|14141.4|14144|14143|14144|14143|14141.8|14140.8|31
1649872190000|2022-04-13 17:49:50|14143.9|14142.9|14146|14145|14146|14145|14143.8|14142.8|92
1649872200000|2022-04-13 17:50:00|14145.3|14144.3|14143.9|14142.9|14145.8|14144.8|14142.8|14141.8|125
1649872210000|2022-04-13 17:50:10|14143.8|14142.8|14141|14140|14143.8|14142.8|14140.8|14139.8|47
1649872220000|2022-04-13 17:50:20|14140.9|14139.9|14137.6|14136.6|14140.9|14139.9|14137.3|14136.3|111
1649872230000|2022-04-13 17:50:30|14137.5|14136.5|14137.5|14136.5|14138.6|14137.6|14136.8|14135.8|100
1649872240000|2022-04-13 17:50:40|14137.4|14136.4|14138.3|14137.3|14138.5|14137.5|14137|14136|38
1649872250000|2022-04-13 17:50:50|14138.1|14137.1|14140.5|14139.5|14141.3|14140.3|14137.6|14136.6|42
1649872260000|2022-04-13 17:51:00|14140.4|14139.4|14137.6|14136.6|14140.4|14139.4|14136.3|14135.3|120
1649872270000|2022-04-13 17:51:10|14137.8|14136.8|14141.8|14140.8|14141.8|14140.8|14137.5|14136.5|139
1649872280000|2022-04-13 17:51:20|14141.6|14140.6|14142.8|14141.8|14144.6|14143.6|14141.4|14140.4|87
1649872290000|2022-04-13 17:51:30|14142.9|14141.9|14141.4|14140.4|14143.3|14142.3|14140.9|14139.9|129
1649872300000|2022-04-13 17:51:40|14141.3|14140.3|14141|14140|14141.6|14140.6|14139.8|14138.8|99
1649872310000|2022-04-13 17:51:50|14140.9|14139.9|14138.8|14137.8|14141|14140|14137.5|14136.5|178
1649872320000|2022-04-13 17:52:00|14139.1|14138.1|14133.5|14132.5|14139.1|14138.1|14133.1|14132.1|240
1649872330000|2022-04-13 17:52:10|14133.4|14132.4|14135|14134|14136.9|14135.9|14133|14132|169
1649872340000|2022-04-13 17:52:20|14135.3|14134.3|14130.1|14129.1|14135.3|14134.3|14130.1|14129.1|183
1649872350000|2022-04-13 17:52:30|14130|14129|14131.4|14130.4|14131.4|14130.4|14129.3|14128.3|106
1649872360000|2022-04-13 17:52:40|14131.5|14130.5|14134|14133|14134.3|14133.3|14131.4|14130.4|82
1649872370000|2022-04-13 17:52:50|14134.1|14133.1|14135.5|14134.5|14136.5|14135.5|14134|14133|95
1649872380000|2022-04-13 17:53:00|14135.6|14134.6|14135.6|14134.6|14137.3|14136.3|14135.5|14134.5|119
1649872390000|2022-04-13 17:53:10|14135.8|14134.8|14134.8|14133.8|14137.4|14136.4|14134.8|14133.8|76
1649872400000|2022-04-13 17:53:20|14134.5|14133.5|14130.1|14129.1|14136|14135|14130.1|14129.1|109
1649872410000|2022-04-13 17:53:30|14130|14129|14129.5|14128.5|14130.9|14129.9|14127.8|14126.8|155
1649872420000|2022-04-13 17:53:40|14129.6|14128.6|14134.5|14133.5|14134.8|14133.8|14129.6|14128.6|126
1649872430000|2022-04-13 17:53:50|14134.6|14133.6|14130|14129|14135.3|14134.3|14129.6|14128.6|96
1649872440000|2022-04-13 17:54:00|14129.9|14128.9|14131.1|14130.1|14131.3|14130.3|14128.1|14127.1|109
1649872450000|2022-04-13 17:54:10|14131|14130|14134.4|14133.4|14134.5|14133.5|14130.5|14129.5|81
1649872460000|2022-04-13 17:54:20|14134.8|14133.8|14134.5|14133.5|14138.5|14137.5|14134.5|14133.5|279
1649872470000|2022-04-13 17:54:30|14134.3|14133.3|14133.5|14132.5|14134.8|14133.8|14133|14132|62
1649872480000|2022-04-13 17:54:40|14133.3|14132.3|14134.8|14133.8|14136.4|14135.4|14133.3|14132.3|71
1649872490000|2022-04-13 17:54:50|14134.6|14133.6|14134.8|14133.8|14135.4|14134.4|14132.6|14131.6|48
1649872500000|2022-04-13 17:55:00|14134.9|14133.9|14134.3|14133.3|14135.6|14134.6|14133.8|14132.8|56
1649872510000|2022-04-13 17:55:10|14134.5|14133.5|14133.5|14132.5|14136.9|14135.9|14132.6|14131.6|153
1649872520000|2022-04-13 17:55:20|14133.8|14132.8|14136.1|14135.1|14136.3|14135.3|14132.8|14131.8|90
1649872530000|2022-04-13 17:55:30|14136.3|14135.3|14133.1|14132.1|14137.1|14136.1|14132.3|14131.3|100
1649872540000|2022-04-13 17:55:40|14133.3|14132.3|14133.8|14132.8|14135|14134|14131.3|14130.3|312
1649872550000|2022-04-13 17:55:50|14134|14133|14131|14130|14134.8|14133.8|14130.9|14129.9|100
1649872560000|2022-04-13 17:56:00|14130.9|14129.9|14132.4|14131.4|14133.1|14132.1|14130.5|14129.5|94
1649872570000|2022-04-13 17:56:10|14132.3|14131.3|14134.5|14133.5|14134.6|14133.6|14130.5|14129.5|98
1649872580000|2022-04-13 17:56:20|14134.6|14133.6|14132.5|14131.5|14134.6|14133.6|14130.8|14129.8|90
1649872590000|2022-04-13 17:56:30|14132.4|14131.4|14133.8|14132.8|14135.5|14134.5|14132.4|14131.4|75
1649872600000|2022-04-13 17:56:40|14132.8|14131.8|14133.5|14132.5|14133.5|14132.5|14131.5|14130.5|59
1649872610000|2022-04-13 17:56:50|14134.8|14133.8|14134.5|14133.5|14135.8|14134.8|14134.1|14133.1|80
1649872620000|2022-04-13 17:57:00|14134.6|14133.6|14136.3|14135.3|14136.3|14135.3|14133.5|14132.5|48
1649872630000|2022-04-13 17:57:10|14136.1|14135.1|14137.8|14136.8|14137.8|14136.8|14135.5|14134.5|94
1649872640000|2022-04-13 17:57:20|14137.5|14136.5|14136.8|14135.8|14137.8|14136.8|14135.5|14134.5|62
1649872650000|2022-04-13 17:57:30|14136.6|14135.6|14134.5|14133.5|14138.3|14137.3|14133.9|14132.9|112
1649872660000|2022-04-13 17:57:40|14134.6|14133.6|14136.8|14135.8|14138|14137|14134.3|14133.3|76
1649872670000|2022-04-13 17:57:50|14136.9|14135.9|14138|14137|14138.8|14137.8|14135.3|14134.3|88
1649872680000|2022-04-13 17:58:00|14138.3|14137.3|14143|14142|14143.5|14142.5|14137.5|14136.5|357
1649872690000|2022-04-13 17:58:10|14142.5|14141.5|14146.5|14145.5|14146.5|14145.5|14140.5|14139.5|271
1649872700000|2022-04-13 17:58:20|14146.3|14145.3|14146.5|14145.5|14146.9|14145.9|14145|14144|180
1649872710000|2022-04-13 17:58:30|14146.6|14145.6|14144.8|14143.8|14146.6|14145.6|14142.1|14141.1|104
1649872720000|2022-04-13 17:58:40|14144.5|14143.5|14142.3|14141.3|14145|14144|14141.8|14140.8|136
1649872730000|2022-04-13 17:58:50|14142.8|14141.8|14143.9|14142.9|14144|14143|14142.1|14141.1|64
1649872740000|2022-04-13 17:59:00|14143.5|14142.5|14148.1|14147.1|14148.6|14147.6|14143|14142|322
1649872750000|2022-04-13 17:59:10|14148.3|14147.3|14149.3|14148.3|14151.3|14150.3|14148.3|14147.3|263
1649872760000|2022-04-13 17:59:20|14149|14148|14150.3|14149.3|14150.8|14149.8|14147.9|14146.9|203
1649872770000|2022-04-13 17:59:30|14150.4|14149.4|14150.3|14149.3|14150.8|14149.8|14149.3|14148.3|100
1649872780000|2022-04-13 17:59:40|14150.8|14149.8|14154|14153|14154.3|14153.3|14150|14149|206
1649872790000|2022-04-13 17:59:50|14153|14152|14156.3|14155.3|14158.4|14157.4|14152.6|14151.6|350
1649872800000|2022-04-13 18:00:00|14156.4|14155.4|14152|14151|14157|14156|14150.8|14149.8|316
1649872810000|2022-04-13 18:00:10|14151.3|14150.3|14147|14146|14151.8|14150.8|14146.3|14145.3|336
1649872820000|2022-04-13 18:00:20|14146.8|14145.8|14148.8|14147.8|14151.3|14150.3|14146.5|14145.5|138
1649872830000|2022-04-13 18:00:30|14148.3|14147.3|14151.1|14150.1|14151.5|14150.5|14147.3|14146.3|81
1649872840000|2022-04-13 18:00:40|14151.3|14150.3|14154.5|14153.5|14154.6|14153.6|14151.3|14150.3|111
1649872850000|2022-04-13 18:00:50|14154.3|14153.3|14150.4|14149.4|14156.6|14155.6|14149.8|14148.8|289
1649872860000|2022-04-13 18:01:00|14150|14149|14151.9|14150.9|14153|14152|14148.8|14147.8|96
1649872870000|2022-04-13 18:01:10|14152|14151|14157|14156|14157.3|14156.3|14151.3|14150.3|134
1649872880000|2022-04-13 18:01:20|14156.9|14155.9|14153.8|14152.8|14157|14156|14153.8|14152.8|111
1649872890000|2022-04-13 18:01:30|14154|14153|14153.6|14152.6|14154.8|14153.8|14152.6|14151.6|58
1649872900000|2022-04-13 18:01:40|14152.3|14151.3|14154|14153|14154.4|14153.4|14152.3|14151.3|57
1649872910000|2022-04-13 18:01:50|14153.9|14152.9|14152.1|14151.1|14154|14153|14151.5|14150.5|60
1649872920000|2022-04-13 18:02:00|14152.3|14151.3|14152.8|14151.8|14153|14152|14150.9|14149.9|65
1649872930000|2022-04-13 18:02:10|14152.6|14151.6|14154.3|14153.3|14154.4|14153.4|14152.3|14151.3|76
1649872940000|2022-04-13 18:02:20|14155|14154|14154.8|14153.8|14155.9|14154.9|14154.1|14153.1|126
1649872950000|2022-04-13 18:02:30|14154.9|14153.9|14154.3|14153.3|14155.8|14154.8|14154.3|14153.3|64
1649872960000|2022-04-13 18:02:40|14154.4|14153.4|14152.1|14151.1|14154.5|14153.5|14151.5|14150.5|82
1649872970000|2022-04-13 18:02:50|14152.5|14151.5|14151|14150|14152.5|14151.5|14149.6|14148.6|111
1649872980000|2022-04-13 18:03:00|14150|14149|14149.8|14148.8|14151.5|14150.5|14149.3|14148.3|139
1649872990000|2022-04-13 18:03:10|14149.6|14148.6|14154|14153|14154.3|14153.3|14148.3|14147.3|126
1649873000000|2022-04-13 18:03:20|14154.3|14153.3|14153.8|14152.8|14154.5|14153.5|14153.1|14152.1|102
1649873010000|2022-04-13 18:03:30|14153.6|14152.6|14158.8|14157.8|14160.5|14159.5|14153.5|14152.5|282
1649873020000|2022-04-13 18:03:40|14159|14158|14155|14154|14159|14158|14155|14154|92
1649873030000|2022-04-13 18:03:50|14154.9|14153.9|14152.5|14151.5|14154.9|14153.9|14151|14150|103
1649873040000|2022-04-13 18:04:00|14152.8|14151.8|14149.5|14148.5|14153.3|14152.3|14148.3|14147.3|150
1649873050000|2022-04-13 18:04:10|14150.1|14149.1|14152.3|14151.3|14152.8|14151.8|14149.3|14148.3|173
1649873060000|2022-04-13 18:04:20|14152.1|14151.1|14153.3|14152.3|14154|14153|14150.9|14149.9|89
1649873070000|2022-04-13 18:04:30|14153.4|14152.4|14155.6|14154.6|14157.6|14156.6|14153.4|14152.4|113
1649873080000|2022-04-13 18:04:40|14156.5|14155.5|14158.3|14157.3|14158.5|14157.5|14156.3|14155.3|110
1649873090000|2022-04-13 18:04:50|14158.1|14157.1|14157.3|14156.3|14158.9|14157.9|14157|14156|108
1649873100000|2022-04-13 18:05:00|14157.1|14156.1|14156.5|14155.5|14158.8|14157.8|14155.8|14154.8|170
1649873110000|2022-04-13 18:05:10|14156.8|14155.8|14160|14159|14160.3|14159.3|14156.5|14155.5|106
1649873120000|2022-04-13 18:05:20|14159.9|14158.9|14157.5|14156.5|14160|14159|14157.5|14156.5|86
1649873130000|2022-04-13 18:05:30|14157.6|14156.6|14155.4|14154.4|14157.6|14156.6|14154.3|14153.3|80
1649873140000|2022-04-13 18:05:40|14155.3|14154.3|14156.5|14155.5|14158.3|14157.3|14155.3|14154.3|72
1649873150000|2022-04-13 18:05:50|14156.6|14155.6|14159.3|14158.3|14159.6|14158.6|14156.6|14155.6|52
1649873160000|2022-04-13 18:06:00|14159|14158|14161.8|14160.8|14162.9|14161.9|14159|14158|327
1649873170000|2022-04-13 18:06:10|14161.9|14160.9|14165.8|14164.8|14166.5|14165.5|14160.5|14159.5|554
1649873180000|2022-04-13 18:06:20|14165.6|14164.6|14164|14163|14165.8|14164.8|14163.1|14162.1|106
1649873190000|2022-04-13 18:06:30|14164.1|14163.1|14165.8|14164.8|14166.4|14165.4|14163.3|14162.3|85
1649873200000|2022-04-13 18:06:40|14165.9|14164.9|14167.8|14166.8|14168.8|14167.8|14165.6|14164.6|121
1649873210000|2022-04-13 18:06:50|14167.9|14166.9|14169.5|14168.5|14169.6|14168.6|14166.5|14165.5|150
1649873220000|2022-04-13 18:07:00|14170.4|14169.4|14171.3|14170.3|14171.6|14170.6|14168.6|14167.6|245
1649873230000|2022-04-13 18:07:10|14171.1|14170.1|14170|14169|14171.1|14170.1|14169.5|14168.5|133
1649873240000|2022-04-13 18:07:20|14170.6|14169.6|14172.9|14171.9|14173.9|14172.9|14170.6|14169.6|166
1649873250000|2022-04-13 18:07:30|14172.8|14171.8|14173.5|14172.5|14174.3|14173.3|14172.3|14171.3|95
1649873260000|2022-04-13 18:07:40|14173.4|14172.4|14172.9|14171.9|14173.8|14172.8|14172.4|14171.4|65
1649873270000|2022-04-13 18:07:50|14172.8|14171.8|14171.5|14170.5|14172.8|14171.8|14170.8|14169.8|161
1649873280000|2022-04-13 18:08:00|14171.4|14170.4|14170|14169|14171.8|14170.8|14169.8|14168.8|72
1649873290000|2022-04-13 18:08:10|14169.9|14168.9|14172|14171|14172.5|14171.5|14169.5|14168.5|73
1649873300000|2022-04-13 18:08:20|14172.1|14171.1|14175.6|14174.6|14175.8|14174.8|14171.9|14170.9|207
1649873310000|2022-04-13 18:08:30|14175.4|14174.4|14174.5|14173.5|14175.8|14174.8|14174|14173|99
1649873320000|2022-04-13 18:08:40|14174.4|14173.4|14174|14173|14174.6|14173.6|14172.5|14171.5|105
1649873330000|2022-04-13 18:08:50|14173.8|14172.8|14175|14174|14176.1|14175.1|14173.8|14172.8|112
1649873340000|2022-04-13 18:09:00|14174.9|14173.9|14173|14172|14176.1|14175.1|14172.9|14171.9|131
1649873350000|2022-04-13 18:09:10|14173.1|14172.1|14176.5|14175.5|14177.1|14176.1|14173|14172|113
1649873360000|2022-04-13 18:09:20|14176.8|14175.8|14177|14176|14177.5|14176.5|14175.8|14174.8|142
1649873370000|2022-04-13 18:09:30|14176.9|14175.9|14173.3|14172.3|14176.9|14175.9|14171.8|14170.8|114
1649873380000|2022-04-13 18:09:40|14173.5|14172.5|14172.5|14171.5|14174.3|14173.3|14172.3|14171.3|56
1649873390000|2022-04-13 18:09:50|14172.6|14171.6|14170.8|14169.8|14172.9|14171.9|14170.5|14169.5|72
1649873400000|2022-04-13 18:10:00|14171|14170|14170.6|14169.6|14171.5|14170.5|14168|14167|208
1649873410000|2022-04-13 18:10:10|14170.5|14169.5|14166.5|14165.5|14170.8|14169.8|14166.5|14165.5|125
1649873420000|2022-04-13 18:10:20|14165.4|14164.4|14165|14164|14167.3|14166.3|14164.1|14163.1|179
1649873430000|2022-04-13 18:10:30|14165.3|14164.3|14166.8|14165.8|14167.5|14166.5|14164|14163|99
1649873440000|2022-04-13 18:10:40|14166.6|14165.6|14164.8|14163.8|14167.4|14166.4|14164.6|14163.6|64
1649873450000|2022-04-13 18:10:50|14164.9|14163.9|14167.8|14166.8|14168.3|14167.3|14164.8|14163.8|59
1649873460000|2022-04-13 18:11:00|14167.5|14166.5|14164|14163|14167.5|14166.5|14163.9|14162.9|72
1649873470000|2022-04-13 18:11:10|14164.1|14163.1|14163.3|14162.3|14164.8|14163.8|14162.4|14161.4|128
1649873480000|2022-04-13 18:11:20|14163|14162|14161|14160|14163|14162|14159.3|14158.3|393
1649873490000|2022-04-13 18:11:30|14161.5|14160.5|14160.3|14159.3|14162.1|14161.1|14159|14158|181
1649873500000|2022-04-13 18:11:40|14160.1|14159.1|14159|14158|14160.3|14159.3|14159|14158|74
1649873510000|2022-04-13 18:11:50|14159.1|14158.1|14160.8|14159.8|14161.9|14160.9|14159|14158|160
1649873520000|2022-04-13 18:12:00|14161|14160|14159|14158|14161|14160|14158.8|14157.8|102
1649873530000|2022-04-13 18:12:10|14159.1|14158.1|14155|14154|14159.3|14158.3|14151.3|14150.3|417
1649873540000|2022-04-13 18:12:20|14155.4|14154.4|14152.3|14151.3|14155.4|14154.4|14151.5|14150.5|110
1649873550000|2022-04-13 18:12:30|14152.5|14151.5|14152|14151|14154.5|14153.5|14151.5|14150.5|77
1649873560000|2022-04-13 18:12:40|14151.9|14150.9|14146.6|14145.6|14152|14151|14145.4|14144.4|493
1649873570000|2022-04-13 18:12:50|14147.5|14146.5|14148.4|14147.4|14151|14150|14147.3|14146.3|172
1649873580000|2022-04-13 18:13:00|14148.1|14147.1|14148.3|14147.3|14150.5|14149.5|14147|14146|157
1649873590000|2022-04-13 18:13:10|14149.3|14148.3|14152.3|14151.3|14152.8|14151.8|14147.9|14146.9|161
1649873600000|2022-04-13 18:13:20|14152.5|14151.5|14154.5|14153.5|14155|14154|14152.5|14151.5|122
1649873610000|2022-04-13 18:13:30|14154.8|14153.8|14159.8|14158.8|14160.1|14159.1|14154.5|14153.5|207
1649873620000|2022-04-13 18:13:40|14160|14159|14161.8|14160.8|14162.5|14161.5|14158.6|14157.6|110
1649873630000|2022-04-13 18:13:50|14161.9|14160.9|14160.6|14159.6|14162.8|14161.8|14160.3|14159.3|138
1649873640000|2022-04-13 18:14:00|14160.8|14159.8|14158|14157|14163|14162|14157.8|14156.8|138
1649873650000|2022-04-13 18:14:10|14158.1|14157.1|14158.3|14157.3|14159.3|14158.3|14157.1|14156.1|77
1649873660000|2022-04-13 18:14:20|14158.5|14157.5|14159.1|14158.1|14161|14160|14158.1|14157.1|77
1649873670000|2022-04-13 18:14:30|14159.3|14158.3|14162.1|14161.1|14162.3|14161.3|14158.8|14157.8|42
1649873680000|2022-04-13 18:14:40|14161.8|14160.8|14161.8|14160.8|14163|14162|14160.8|14159.8|74
1649873690000|2022-04-13 18:14:50|14160.9|14159.9|14161.5|14160.5|14161.9|14160.9|14160.4|14159.4|27
1649873700000|2022-04-13 18:15:00|14161.4|14160.4|14161.3|14160.3|14162|14161|14159.5|14158.5|59
1649873710000|2022-04-13 18:15:10|14161|14160|14161.9|14160.9|14163.5|14162.5|14160.3|14159.3|61
1649873720000|2022-04-13 18:15:20|14162|14161|14164.6|14163.6|14166|14165|14161.9|14160.9|150
1649873730000|2022-04-13 18:15:30|14164.4|14163.4|14166.8|14165.8|14167.1|14166.1|14164|14163|140
1649873740000|2022-04-13 18:15:40|14166.9|14165.9|14168.6|14167.6|14168.8|14167.8|14166.1|14165.1|103
1649873750000|2022-04-13 18:15:50|14168.8|14167.8|14170.1|14169.1|14170.1|14169.1|14167.3|14166.3|134
1649873760000|2022-04-13 18:16:00|14170|14169|14167.1|14166.1|14170|14169|14165.5|14164.5|140
1649873770000|2022-04-13 18:16:10|14167|14166|14165.5|14164.5|14167.3|14166.3|14165|14164|52
1649873780000|2022-04-13 18:16:20|14165.6|14164.6|14169.6|14168.6|14169.6|14168.6|14165.3|14164.3|95
1649873790000|2022-04-13 18:16:30|14169.5|14168.5|14168.6|14167.6|14170.5|14169.5|14167.3|14166.3|53
1649873800000|2022-04-13 18:16:40|14169.1|14168.1|14167.4|14166.4|14169.3|14168.3|14165.8|14164.8|70
1649873810000|2022-04-13 18:16:50|14167.3|14166.3|14167.5|14166.5|14167.9|14166.9|14166.5|14165.5|15
1649873820000|2022-04-13 18:17:00|14167.6|14166.6|14169.3|14168.3|14169.4|14168.4|14167.1|14166.1|40
1649873830000|2022-04-13 18:17:10|14169.1|14168.1|14168.8|14167.8|14171.1|14170.1|14168.3|14167.3|86
1649873840000|2022-04-13 18:17:20|14168.5|14167.5|14166.1|14165.1|14168.5|14167.5|14165.5|14164.5|104
1649873850000|2022-04-13 18:17:30|14165.9|14164.9|14164.8|14163.8|14166.3|14165.3|14164.6|14163.6|59
1649873860000|2022-04-13 18:17:40|14164.6|14163.6|14164.6|14163.6|14164.8|14163.8|14161.4|14160.4|116
1649873870000|2022-04-13 18:17:50|14164.8|14163.8|14164.6|14163.6|14166.3|14165.3|14163.4|14162.4|76
1649873880000|2022-04-13 18:18:00|14164.8|14163.8|14163|14162|14166.1|14165.1|14163|14162|77
1649873890000|2022-04-13 18:18:10|14162.9|14161.9|14166.1|14165.1|14166.8|14165.8|14162.1|14161.1|81
1649873900000|2022-04-13 18:18:20|14166|14165|14163.9|14162.9|14166.4|14165.4|14163|14162|40
1649873910000|2022-04-13 18:18:30|14163.8|14162.8|14164.9|14163.9|14166|14165|14163.6|14162.6|11
1649873920000|2022-04-13 18:18:40|14165.3|14164.3|14165.4|14164.4|14165.6|14164.6|14164.5|14163.5|30
1649873930000|2022-04-13 18:18:50|14165.3|14164.3|14164.3|14163.3|14165.5|14164.5|14163.9|14162.9|18
1649873940000|2022-04-13 18:19:00|14165|14164|14163.4|14162.4|14165|14164|14163.3|14162.3|37
1649873950000|2022-04-13 18:19:10|14163.5|14162.5|14163.5|14162.5|14165.4|14164.4|14163.1|14162.1|52
1649873960000|2022-04-13 18:19:20|14163.4|14162.4|14165.1|14164.1|14165.1|14164.1|14162.1|14161.1|85
1649873970000|2022-04-13 18:19:30|14165.3|14164.3|14166.5|14165.5|14168|14167|14164.6|14163.6|68
1649873980000|2022-04-13 18:19:40|14166.6|14165.6|14165.9|14164.9|14167.3|14166.3|14165.5|14164.5|77
1649873990000|2022-04-13 18:19:50|14166|14165|14167.5|14166.5|14169.4|14168.4|14165.9|14164.9|76
1649874000000|2022-04-13 18:20:00|14167.4|14166.4|14170.3|14169.3|14170.4|14169.4|14166.4|14165.4|60
1649874010000|2022-04-13 18:20:10|14170.4|14169.4|14173.8|14172.8|14174.3|14173.3|14170.4|14169.4|222
1649874020000|2022-04-13 18:20:20|14173.6|14172.6|14171.9|14170.9|14173.8|14172.8|14170.9|14169.9|68
1649874030000|2022-04-13 18:20:30|14171.8|14170.8|14169.9|14168.9|14172.1|14171.1|14168|14167|78
1649874040000|2022-04-13 18:20:40|14169.6|14168.6|14170|14169|14170.3|14169.3|14168.3|14167.3|56
1649874050000|2022-04-13 18:20:50|14169.9|14168.9|14169.8|14168.8|14171.4|14170.4|14168.6|14167.6|69
1649874060000|2022-04-13 18:21:00|14169.5|14168.5|14173.8|14172.8|14173.9|14172.9|14169.5|14168.5|85
1649874070000|2022-04-13 18:21:10|14173.9|14172.9|14178.4|14177.4|14178.4|14177.4|14172.1|14171.1|188
1649874080000|2022-04-13 18:21:20|14179|14178|14179.3|14178.3|14180.8|14179.8|14176.8|14175.8|272
1649874090000|2022-04-13 18:21:30|14179.8|14178.8|14181|14180|14181.8|14180.8|14179.5|14178.5|137
1649874100000|2022-04-13 18:21:40|14181.1|14180.1|14179.9|14178.9|14181.5|14180.5|14179.4|14178.4|113
1649874110000|2022-04-13 18:21:50|14179.8|14178.8|14176.5|14175.5|14179.9|14178.9|14175.5|14174.5|92
1649874120000|2022-04-13 18:22:00|14177|14176|14176.3|14175.3|14177|14176|14173.9|14172.9|153
1649874130000|2022-04-13 18:22:10|14176.1|14175.1|14176.8|14175.8|14176.8|14175.8|14173.6|14172.6|158
1649874140000|2022-04-13 18:22:20|14176.6|14175.6|14173.1|14172.1|14177|14176|14173.1|14172.1|79
1649874150000|2022-04-13 18:22:30|14173.3|14172.3|14173.5|14172.5|14174.8|14173.8|14173.3|14172.3|37
1649874160000|2022-04-13 18:22:40|14173.6|14172.6|14174|14173|14175|14174|14172.5|14171.5|55
1649874170000|2022-04-13 18:22:50|14174.1|14173.1|14175|14174|14175.8|14174.8|14172.8|14171.8|81
1649874180000|2022-04-13 18:23:00|14173.9|14172.9|14170.4|14169.4|14174.3|14173.3|14168.8|14167.8|203
1649874190000|2022-04-13 18:23:10|14170.5|14169.5|14168|14167|14171.5|14170.5|14167|14166|206
1649874200000|2022-04-13 18:23:20|14167.9|14166.9|14169.9|14168.9|14170.4|14169.4|14166.5|14165.5|106
1649874210000|2022-04-13 18:23:30|14169.8|14168.8|14168.6|14167.6|14170.5|14169.5|14167.6|14166.6|52
1649874220000|2022-04-13 18:23:40|14168.5|14167.5|14167.1|14166.1|14168.6|14167.6|14166.5|14165.5|47
1649874230000|2022-04-13 18:23:50|14167.3|14166.3|14167.3|14166.3|14168.3|14167.3|14165.8|14164.8|84
1649874240000|2022-04-13 18:24:00|14167.1|14166.1|14170|14169|14171|14170|14167|14166|90
1649874250000|2022-04-13 18:24:10|14169.9|14168.9|14170.5|14169.5|14171.1|14170.1|14168.9|14167.9|76
1649874260000|2022-04-13 18:24:20|14170.4|14169.4|14171.5|14170.5|14171.9|14170.9|14168.5|14167.5|65
1649874270000|2022-04-13 18:24:30|14171.6|14170.6|14172|14171|14172.3|14171.3|14170.4|14169.4|49
1649874280000|2022-04-13 18:24:40|14172.3|14171.3|14171.8|14170.8|14173.5|14172.5|14169.6|14168.6|71
1649874290000|2022-04-13 18:24:50|14171.5|14170.5|14172.3|14171.3|14172.9|14171.9|14170.6|14169.6|55
1649874300000|2022-04-13 18:25:00|14172.5|14171.5|14173|14172|14175.8|14174.8|14171.6|14170.6|90
1649874310000|2022-04-13 18:25:10|14172.5|14171.5|14171.9|14170.9|14172.5|14171.5|14169.8|14168.8|79
1649874320000|2022-04-13 18:25:20|14171.4|14170.4|14168.5|14167.5|14171.8|14170.8|14165.6|14164.6|222
1649874330000|2022-04-13 18:25:30|14168.8|14167.8|14168.6|14167.6|14169|14168|14166.5|14165.5|90
1649874340000|2022-04-13 18:25:40|14168.3|14167.3|14168|14167|14170|14169|14165.9|14164.9|71
1649874350000|2022-04-13 18:25:50|14167.9|14166.9|14166.5|14165.5|14168.9|14167.9|14164.1|14163.1|516
1649874360000|2022-04-13 18:26:00|14166.6|14165.6|14163.5|14162.5|14167.4|14166.4|14162.5|14161.5|207
1649874370000|2022-04-13 18:26:10|14163.4|14162.4|14164.8|14163.8|14165.3|14164.3|14162.3|14161.3|90
1649874380000|2022-04-13 18:26:20|14164.5|14163.5|14166.9|14165.9|14168|14167|14163.1|14162.1|83
1649874390000|2022-04-13 18:26:30|14167|14166|14169.8|14168.8|14171|14170|14166.6|14165.6|182
1649874400000|2022-04-13 18:26:40|14170|14169|14168|14167|14171.9|14170.9|14167.8|14166.8|88
1649874410000|2022-04-13 18:26:50|14167.6|14166.6|14168.5|14167.5|14168.5|14167.5|14166.8|14165.8|52
1649874420000|2022-04-13 18:27:00|14168.4|14167.4|14169.8|14168.8|14169.8|14168.8|14164.9|14163.9|53
1649874430000|2022-04-13 18:27:10|14169.9|14168.9|14170|14169|14170.3|14169.3|14167.8|14166.8|50
1649874440000|2022-04-13 18:27:20|14170.6|14169.6|14169.6|14168.6|14170.6|14169.6|14168.3|14167.3|41
1649874450000|2022-04-13 18:27:30|14169.5|14168.5|14169.6|14168.6|14170|14169|14168.3|14167.3|13
1649874460000|2022-04-13 18:27:40|14170.9|14169.9|14171.4|14170.4|14171.9|14170.9|14169.8|14168.8|54
1649874470000|2022-04-13 18:27:50|14171.5|14170.5|14170.5|14169.5|14171.8|14170.8|14170.5|14169.5|36
1649874480000|2022-04-13 18:28:00|14170.6|14169.6|14173.5|14172.5|14174.8|14173.8|14170.6|14169.6|124
1649874490000|2022-04-13 18:28:10|14173.6|14172.6|14173.9|14172.9|14174.4|14173.4|14172|14171|50
1649874500000|2022-04-13 18:28:20|14173.8|14172.8|14174|14173|14174.5|14173.5|14173.1|14172.1|45
1649874510000|2022-04-13 18:28:30|14174.1|14173.1|14175.8|14174.8|14176.1|14175.1|14173|14172|56
1649874520000|2022-04-13 18:28:40|14175.9|14174.9|14175.3|14174.3|14176.9|14175.9|14174.8|14173.8|54
1649874530000|2022-04-13 18:28:50|14175.1|14174.1|14177|14176|14177|14176|14175|14174|46
1649874540000|2022-04-13 18:29:00|14177.4|14176.4|14174.1|14173.1|14177.4|14176.4|14174|14173|64
1649874550000|2022-04-13 18:29:10|14174|14173|14173.6|14172.6|14175.5|14174.5|14173.5|14172.5|44
1649874560000|2022-04-13 18:29:20|14173.5|14172.5|14174.5|14173.5|14174.8|14173.8|14172.6|14171.6|33
1649874570000|2022-04-13 18:29:30|14174.6|14173.6|14173.5|14172.5|14174.6|14173.6|14172.5|14171.5|30
1649874580000|2022-04-13 18:29:40|14173.4|14172.4|14171.8|14170.8|14173.4|14172.4|14171.3|14170.3|41
1649874590000|2022-04-13 18:29:50|14171.3|14170.3|14171.8|14170.8|14173.8|14172.8|14171|14170|58
1649874600000|2022-04-13 18:30:00|14171.6|14170.6|14173.5|14172.5|14174.5|14173.5|14171.3|14170.3|66
1649874610000|2022-04-13 18:30:10|14173.6|14172.6|14173.5|14172.5|14174.5|14173.5|14173|14172|29
1649874620000|2022-04-13 18:30:20|14173.3|14172.3|14172.6|14171.6|14173.8|14172.8|14171.8|14170.8|31
1649874630000|2022-04-13 18:30:30|14172.9|14171.9|14172.5|14171.5|14174.6|14173.6|14172.5|14171.5|37
1649874640000|2022-04-13 18:30:40|14172.4|14171.4|14174.8|14173.8|14175.3|14174.3|14171.5|14170.5|69
1649874650000|2022-04-13 18:30:50|14174.9|14173.9|14176.6|14175.6|14177.3|14176.3|14174.3|14173.3|136
1649874660000|2022-04-13 18:31:00|14176.8|14175.8|14172|14171|14177.3|14176.3|14170.4|14169.4|128
1649874670000|2022-04-13 18:31:10|14171.8|14170.8|14170.6|14169.6|14171.8|14170.8|14169.6|14168.6|58
1649874680000|2022-04-13 18:31:20|14170.8|14169.8|14169.9|14168.9|14171.5|14170.5|14168.5|14167.5|67
1649874690000|2022-04-13 18:31:30|14169.8|14168.8|14167.8|14166.8|14170.8|14169.8|14167.6|14166.6|58
1649874700000|2022-04-13 18:31:40|14167.6|14166.6|14167.9|14166.9|14169|14168|14166.3|14165.3|88
1649874710000|2022-04-13 18:31:50|14167.6|14166.6|14167|14166|14168|14167|14165.4|14164.4|114
1649874720000|2022-04-13 18:32:00|14166.9|14165.9|14167.5|14166.5|14169.5|14168.5|14166.5|14165.5|66
1649874730000|2022-04-13 18:32:10|14167.8|14166.8|14167.1|14166.1|14167.8|14166.8|14166.3|14165.3|44
1649874740000|2022-04-13 18:32:20|14166.9|14165.9|14167|14166|14167.9|14166.9|14166.6|14165.6|18
1649874750000|2022-04-13 18:32:30|14167.4|14166.4|14168.6|14167.6|14168.8|14167.8|14167|14166|29
1649874760000|2022-04-13 18:32:40|14168.5|14167.5|14167.5|14166.5|14169|14168|14167.3|14166.3|45
1649874770000|2022-04-13 18:32:50|14167.4|14166.4|14169.1|14168.1|14171.1|14170.1|14167|14166|45
1649874780000|2022-04-13 18:33:00|14169.3|14168.3|14169.9|14168.9|14171.1|14170.1|14169.3|14168.3|34
1649874790000|2022-04-13 18:33:10|14169.8|14168.8|14171.4|14170.4|14171.8|14170.8|14169.8|14168.8|58
1649874800000|2022-04-13 18:33:20|14171.3|14170.3|14172.1|14171.1|14173.8|14172.8|14171.1|14170.1|98
1649874810000|2022-04-13 18:33:30|14172|14171|14168.1|14167.1|14172|14171|14168|14167|110
1649874820000|2022-04-13 18:33:40|14168|14167|14167.9|14166.9|14169|14168|14167.5|14166.5|89
1649874830000|2022-04-13 18:33:50|14167.8|14166.8|14168.3|14167.3|14169.9|14168.9|14167.8|14166.8|34
1649874840000|2022-04-13 18:34:00|14168.4|14167.4|14170.1|14169.1|14171.3|14170.3|14168.3|14167.3|56
1649874850000|2022-04-13 18:34:10|14170.3|14169.3|14170.8|14169.8|14171.8|14170.8|14169.8|14168.8|52
1649874860000|2022-04-13 18:34:20|14170.9|14169.9|14170.8|14169.8|14171.1|14170.1|14169.8|14168.8|26
1649874870000|2022-04-13 18:34:30|14171|14170|14172.9|14171.9|14173|14172|14170.9|14169.9|71
1649874880000|2022-04-13 18:34:40|14173|14172|14173|14172|14174.1|14173.1|14172.4|14171.4|50
1649874890000|2022-04-13 18:34:50|14172.6|14171.6|14173.9|14172.9|14174.3|14173.3|14172.5|14171.5|20
1649874900000|2022-04-13 18:35:00|14173.6|14172.6|14176.9|14175.9|14178.1|14177.1|14173.5|14172.5|160
1649874910000|2022-04-13 18:35:10|14177|14176|14178.8|14177.8|14180.3|14179.3|14176.8|14175.8|125
1649874920000|2022-04-13 18:35:20|14179.3|14178.3|14177.9|14176.9|14179.6|14178.6|14177.5|14176.5|39
1649874930000|2022-04-13 18:35:30|14177.8|14176.8|14175|14174|14177.8|14176.8|14174|14173|86
1649874940000|2022-04-13 18:35:40|14175.1|14174.1|14171.4|14170.4|14175.1|14174.1|14171.1|14170.1|68
1649874950000|2022-04-13 18:35:50|14171.5|14170.5|14175.3|14174.3|14175.3|14174.3|14171.5|14170.5|55
1649874960000|2022-04-13 18:36:00|14175.6|14174.6|14175|14174|14175.6|14174.6|14173.3|14172.3|44
1649874970000|2022-04-13 18:36:10|14175.1|14174.1|14174.3|14173.3|14175.1|14174.1|14173.1|14172.1|33
1649874980000|2022-04-13 18:36:20|14173.9|14172.9|14175.3|14174.3|14175.5|14174.5|14173.5|14172.5|29
1649874990000|2022-04-13 18:36:30|14175.4|14174.4|14182|14181|14184|14183|14175.3|14174.3|306
1649875000000|2022-04-13 18:36:40|14182.3|14181.3|14180|14179|14182.6|14181.6|14179.8|14178.8|153
1649875010000|2022-04-13 18:36:50|14180.1|14179.1|14182.5|14181.5|14182.6|14181.6|14180|14179|62
1649875020000|2022-04-13 18:37:00|14182.6|14181.6|14181.3|14180.3|14183|14182|14180.5|14179.5|63
1649875030000|2022-04-13 18:37:10|14181.4|14180.4|14184.4|14183.4|14184.8|14183.8|14181.3|14180.3|90
1649875040000|2022-04-13 18:37:20|14184.5|14183.5|14186.6|14185.6|14187.5|14186.5|14184.1|14183.1|204
1649875050000|2022-04-13 18:37:30|14186.8|14185.8|14185.5|14184.5|14187|14186|14184.8|14183.8|61
1649875060000|2022-04-13 18:37:40|14185.6|14184.6|14186.4|14185.4|14187.3|14186.3|14185.4|14184.4|44
1649875070000|2022-04-13 18:37:50|14186.3|14185.3|14184.4|14183.4|14186.3|14185.3|14184|14183|45
1649875080000|2022-04-13 18:38:00|14184.1|14183.1|14182.3|14181.3|14184.1|14183.1|14181.5|14180.5|48
1649875090000|2022-04-13 18:38:10|14182.4|14181.4|14182.1|14181.1|14183.8|14182.8|14181.9|14180.9|48
1649875100000|2022-04-13 18:38:20|14182.3|14181.3|14181.8|14180.8|14182.3|14181.3|14180.3|14179.3|76
1649875110000|2022-04-13 18:38:30|14181.6|14180.6|14181|14180|14182.1|14181.1|14179.8|14178.8|36
1649875120000|2022-04-13 18:38:40|14181.1|14180.1|14179.8|14178.8|14181.3|14180.3|14179.6|14178.6|38
1649875130000|2022-04-13 18:38:50|14181.1|14180.1|14182.6|14181.6|14183.1|14182.1|14181.1|14180.1|58
1649875140000|2022-04-13 18:39:00|14182.5|14181.5|14182.8|14181.8|14183.8|14182.8|14181.6|14180.6|55
1649875150000|2022-04-13 18:39:10|14182.9|14181.9|14180.5|14179.5|14183|14182|14178.6|14177.6|186
1649875160000|2022-04-13 18:39:20|14180.6|14179.6|14181.3|14180.3|14182.8|14181.8|14180|14179|46
1649875170000|2022-04-13 18:39:30|14181.4|14180.4|14178.8|14177.8|14181.8|14180.8|14178.4|14177.4|43
1649875180000|2022-04-13 18:39:40|14178.9|14177.9|14179|14178|14180.3|14179.3|14178.6|14177.6|32
1649875190000|2022-04-13 18:39:50|14178.8|14177.8|14179.6|14178.6|14179.8|14178.8|14176.6|14175.6|64
1649875200000|2022-04-13 18:40:00|14179.4|14178.4|14177.9|14176.9|14179.8|14178.8|14177.6|14176.6|57
1649875210000|2022-04-13 18:40:10|14178|14177|14182.6|14181.6|14182.6|14181.6|14178|14177|71
1649875220000|2022-04-13 18:40:20|14182.8|14181.8|14180.8|14179.8|14182.8|14181.8|14180.1|14179.1|33
1649875230000|2022-04-13 18:40:30|14180.6|14179.6|14183.5|14182.5|14184.1|14183.1|14180.4|14179.4|32
1649875240000|2022-04-13 18:40:40|14183.8|14182.8|14184.8|14183.8|14185.4|14184.4|14183|14182|133
1649875250000|2022-04-13 18:40:50|14184.9|14183.9|14183.8|14182.8|14185|14184|14182|14181|76
1649875260000|2022-04-13 18:41:00|14183.9|14182.9|14185.3|14184.3|14185.8|14184.8|14183.9|14182.9|41
1649875270000|2022-04-13 18:41:10|14185.4|14184.4|14185.6|14184.6|14185.8|14184.8|14183.4|14182.4|55
1649875280000|2022-04-13 18:41:20|14185.8|14184.8|14184.6|14183.6|14185.9|14184.9|14183.8|14182.8|37
1649875290000|2022-04-13 18:41:30|14184.4|14183.4|14186.1|14185.1|14186.4|14185.4|14184.1|14183.1|77
1649875300000|2022-04-13 18:41:40|14186.3|14185.3|14185.8|14184.8|14187.9|14186.9|14185.5|14184.5|81
1649875310000|2022-04-13 18:41:50|14185.9|14184.9|14187.1|14186.1|14187.5|14186.5|14185.8|14184.8|59
1649875320000|2022-04-13 18:42:00|14186.9|14185.9|14186.8|14185.8|14186.9|14185.9|14184.5|14183.5|59
1649875330000|2022-04-13 18:42:10|14186.6|14185.6|14184.3|14183.3|14186.6|14185.6|14183.5|14182.5|42
1649875340000|2022-04-13 18:42:20|14184.4|14183.4|14184.8|14183.8|14186.5|14185.5|14184.3|14183.3|61
1649875350000|2022-04-13 18:42:30|14184.3|14183.3|14182.9|14181.9|14184.5|14183.5|14181.5|14180.5|61
1649875360000|2022-04-13 18:42:40|14183|14182|14184.4|14183.4|14184.8|14183.8|14182.1|14181.1|46
1649875370000|2022-04-13 18:42:50|14184.3|14183.3|14183|14182|14184.5|14183.5|14181.9|14180.9|35
1649875380000|2022-04-13 18:43:00|14182.9|14181.9|14184.5|14183.5|14184.5|14183.5|14182.3|14181.3|25
1649875390000|2022-04-13 18:43:10|14184.6|14183.6|14184|14183|14185.6|14184.6|14183.9|14182.9|37
1649875400000|2022-04-13 18:43:20|14183.5|14182.5|14183.9|14182.9|14184.5|14183.5|14183|14182|25
1649875410000|2022-04-13 18:43:30|14184|14183|14185|14184|14185.1|14184.1|14183.6|14182.6|31
1649875420000|2022-04-13 18:43:40|14184.9|14183.9|14185.1|14184.1|14185.4|14184.4|14183.9|14182.9|48
1649875430000|2022-04-13 18:43:50|14185.3|14184.3|14185.9|14184.9|14186.4|14185.4|14184.3|14183.3|85
1649875440000|2022-04-13 18:44:00|14186|14185|14187.5|14186.5|14188.8|14187.8|14184.5|14183.5|149
1649875450000|2022-04-13 18:44:10|14187.6|14186.6|14187|14186|14189.6|14188.6|14185.6|14184.6|142
1649875460000|2022-04-13 18:44:20|14187.1|14186.1|14186.6|14185.6|14187.8|14186.8|14186.3|14185.3|51
1649875470000|2022-04-13 18:44:30|14186.8|14185.8|14186.9|14185.9|14187.4|14186.4|14186.1|14185.1|36
1649875480000|2022-04-13 18:44:40|14187|14186|14187.1|14186.1|14187.5|14186.5|14186|14185|40
1649875490000|2022-04-13 18:44:50|14187.3|14186.3|14189.5|14188.5|14189.5|14188.5|14187|14186|38
1649875500000|2022-04-13 18:45:00|14189.6|14188.6|14188.1|14187.1|14190|14189|14187.8|14186.8|137
1649875510000|2022-04-13 18:45:10|14188|14187|14187|14186|14188.8|14187.8|14186.6|14185.6|50
1649875520000|2022-04-13 18:45:20|14186.9|14185.9|14189|14188|14189.6|14188.6|14186.8|14185.8|36
1649875530000|2022-04-13 18:45:30|14189.3|14188.3|14185.9|14184.9|14189.3|14188.3|14185.8|14184.8|58
1649875540000|2022-04-13 18:45:40|14185.8|14184.8|14184.5|14183.5|14186.8|14185.8|14184.1|14183.1|56
1649875550000|2022-04-13 18:45:50|14184.3|14183.3|14184.4|14183.4|14185.4|14184.4|14183.3|14182.3|72
1649875560000|2022-04-13 18:46:00|14184.6|14183.6|14185.4|14184.4|14185.9|14184.9|14184.3|14183.3|30
1649875570000|2022-04-13 18:46:10|14185.3|14184.3|14186.1|14185.1|14186.9|14185.9|14185.1|14184.1|74
1649875580000|2022-04-13 18:46:20|14186|14185|14183.4|14182.4|14186|14185|14183|14182|54
1649875590000|2022-04-13 18:46:30|14183.5|14182.5|14183|14182|14183.8|14182.8|14182.8|14181.8|37
1649875600000|2022-04-13 18:46:40|14183.1|14182.1|14183.4|14182.4|14184.5|14183.5|14182.8|14181.8|29
1649875610000|2022-04-13 18:46:50|14183.5|14182.5|14183.6|14182.6|14184.5|14183.5|14182.8|14181.8|32
1649875620000|2022-04-13 18:47:00|14183.8|14182.8|14185.5|14184.5|14186.5|14185.5|14183.8|14182.8|33
1649875630000|2022-04-13 18:47:10|14185.6|14184.6|14186.3|14185.3|14186.4|14185.4|14184.3|14183.3|35
1649875640000|2022-04-13 18:47:20|14186.4|14185.4|14186.8|14185.8|14187.3|14186.3|14185.8|14184.8|31
1649875650000|2022-04-13 18:47:30|14187.3|14186.3|14189.3|14188.3|14189.8|14188.8|14187|14186|80
1649875660000|2022-04-13 18:47:40|14189.4|14188.4|14187.6|14186.6|14189.5|14188.5|14186.3|14185.3|102
1649875670000|2022-04-13 18:47:50|14187.5|14186.5|14188.9|14187.9|14189|14188|14187.4|14186.4|54
1649875680000|2022-04-13 18:48:00|14188.8|14187.8|14190.3|14189.3|14191.1|14190.1|14188.4|14187.4|93
1649875690000|2022-04-13 18:48:10|14190.1|14189.1|14190.1|14189.1|14190.3|14189.3|14188.9|14187.9|57
1649875700000|2022-04-13 18:48:20|14190.3|14189.3|14190|14189|14190.4|14189.4|14188.8|14187.8|64
1649875710000|2022-04-13 18:48:30|14190.1|14189.1|14191|14190|14191.6|14190.6|14189.8|14188.8|50
1649875720000|2022-04-13 18:48:40|14191.5|14190.5|14198|14197|14199.3|14198.3|14191.3|14190.3|607
1649875730000|2022-04-13 18:48:50|14198.1|14197.1|14196.8|14195.8|14198.4|14197.4|14196.1|14195.1|82
1649875740000|2022-04-13 18:49:00|14196.9|14195.9|14196.8|14195.8|14198.3|14197.3|14196|14195|115
1649875750000|2022-04-13 18:49:10|14197|14196|14197|14196|14197.5|14196.5|14196.3|14195.3|69
1649875760000|2022-04-13 18:49:20|14196.9|14195.9|14197|14196|14197.5|14196.5|14196|14195|81
1649875770000|2022-04-13 18:49:30|14197.1|14196.1|14195.9|14194.9|14197.5|14196.5|14195.5|14194.5|91
1649875780000|2022-04-13 18:49:40|14195.8|14194.8|14197|14196|14197.8|14196.8|14195.5|14194.5|71
1649875790000|2022-04-13 18:49:50|14197.1|14196.1|14197.4|14196.4|14198.3|14197.3|14196.6|14195.6|44
1649875800000|2022-04-13 18:50:00|14197.3|14196.3|14200.9|14199.9|14201.8|14200.8|14197|14196|246
1649875810000|2022-04-13 18:50:10|14200.5|14199.5|14201.8|14200.8|14201.9|14200.9|14199.8|14198.8|155
1649875820000|2022-04-13 18:50:20|14201.5|14200.5|14199.5|14198.5|14204|14203|14199.5|14198.5|285
1649875830000|2022-04-13 18:50:30|14199.4|14198.4|14196.1|14195.1|14199.6|14198.6|14195.8|14194.8|177
1649875840000|2022-04-13 18:50:40|14196|14195|14194.4|14193.4|14196.5|14195.5|14193.9|14192.9|104
1649875850000|2022-04-13 18:50:50|14194.5|14193.5|14193.4|14192.4|14194.6|14193.6|14192.4|14191.4|121
1649875860000|2022-04-13 18:51:00|14193.3|14192.3|14192.1|14191.1|14193.4|14192.4|14191.5|14190.5|156
1649875870000|2022-04-13 18:51:10|14192.3|14191.3|14194.6|14193.6|14194.9|14193.9|14192|14191|77
1649875880000|2022-04-13 18:51:20|14194.5|14193.5|14197.5|14196.5|14197.8|14196.8|14194.4|14193.4|95
1649875890000|2022-04-13 18:51:30|14197.6|14196.6|14200.1|14199.1|14201.4|14200.4|14196.9|14195.9|159
1649875900000|2022-04-13 18:51:40|14199.6|14198.6|14198.4|14197.4|14200.3|14199.3|14198.4|14197.4|156
1649875910000|2022-04-13 18:51:50|14197.5|14196.5|14197.5|14196.5|14198.3|14197.3|14197.3|14196.3|90
1649875920000|2022-04-13 18:52:00|14197.6|14196.6|14199.9|14198.9|14200.3|14199.3|14196.5|14195.5|72
1649875930000|2022-04-13 18:52:10|14199.4|14198.4|14200.4|14199.4|14201|14200|14198.5|14197.5|95
1649875940000|2022-04-13 18:52:20|14200.5|14199.5|14197.8|14196.8|14200.5|14199.5|14197.3|14196.3|96
1649875950000|2022-04-13 18:52:30|14197.9|14196.9|14199.3|14198.3|14199.8|14198.8|14197.3|14196.3|48
1649875960000|2022-04-13 18:52:40|14199.1|14198.1|14197.3|14196.3|14199.1|14198.1|14196.8|14195.8|49
1649875970000|2022-04-13 18:52:50|14197.5|14196.5|14197.5|14196.5|14198.3|14197.3|14197.1|14196.1|22
1649875980000|2022-04-13 18:53:00|14197.3|14196.3|14199.5|14198.5|14200|14199|14196.3|14195.3|64
1649875990000|2022-04-13 18:53:10|14199.4|14198.4|14200|14199|14200.4|14199.4|14198.9|14197.9|67
1649876000000|2022-04-13 18:53:20|14199.9|14198.9|14202.3|14201.3|14202.3|14201.3|14199.5|14198.5|79
1649876010000|2022-04-13 18:53:30|14202.4|14201.4|14200.9|14199.9|14203.3|14202.3|14199.8|14198.8|83
1649876020000|2022-04-13 18:53:40|14201|14200|14202.3|14201.3|14202.8|14201.8|14200.5|14199.5|74
1649876030000|2022-04-13 18:53:50|14202.1|14201.1|14200.8|14199.8|14202.6|14201.6|14199.6|14198.6|78
1649876040000|2022-04-13 18:54:00|14200.5|14199.5|14201.3|14200.3|14203.6|14202.6|14200.4|14199.4|100
1649876050000|2022-04-13 18:54:10|14201.1|14200.1|14201.3|14200.3|14202|14201|14199.5|14198.5|51
1649876060000|2022-04-13 18:54:20|14201.1|14200.1|14201.1|14200.1|14201.4|14200.4|14199.5|14198.5|75
1649876070000|2022-04-13 18:54:30|14201.3|14200.3|14200|14199|14201.5|14200.5|14198.8|14197.8|48
1649876080000|2022-04-13 18:54:40|14199.8|14198.8|14198.8|14197.8|14199.8|14198.8|14198.3|14197.3|46
1649876090000|2022-04-13 18:54:50|14198.4|14197.4|14197.8|14196.8|14198.4|14197.4|14196.3|14195.3|147
1649876100000|2022-04-13 18:55:00|14197.6|14196.6|14196.8|14195.8|14199.1|14198.1|14196.1|14195.1|77
1649876110000|2022-04-13 18:55:10|14196.9|14195.9|14197.3|14196.3|14197.3|14196.3|14194.3|14193.3|112
1649876120000|2022-04-13 18:55:20|14197.5|14196.5|14197|14196|14198.1|14197.1|14196.5|14195.5|62
1649876130000|2022-04-13 18:55:30|14196.9|14195.9|14196|14195|14197.6|14196.6|14195.5|14194.5|45
1649876140000|2022-04-13 18:55:40|14196.3|14195.3|14195.9|14194.9|14196.8|14195.8|14194.3|14193.3|65
1649876150000|2022-04-13 18:55:50|14196|14195|14195.5|14194.5|14197.6|14196.6|14195.1|14194.1|52
1649876160000|2022-04-13 18:56:00|14195.4|14194.4|14195|14194|14197|14196|14194.5|14193.5|106
1649876170000|2022-04-13 18:56:10|14194.9|14193.9|14196.6|14195.6|14196.8|14195.8|14194.9|14193.9|48
1649876180000|2022-04-13 18:56:20|14196.8|14195.8|14195.3|14194.3|14196.9|14195.9|14195.1|14194.1|42
1649876190000|2022-04-13 18:56:30|14195|14194|14196.8|14195.8|14196.9|14195.9|14194.8|14193.8|25
1649876200000|2022-04-13 18:56:40|14196.9|14195.9|14197.6|14196.6|14198.5|14197.5|14196.5|14195.5|70
1649876210000|2022-04-13 18:56:50|14197.5|14196.5|14198.1|14197.1|14198.8|14197.8|14197.1|14196.1|44
1649876220000|2022-04-13 18:57:00|14198.3|14197.3|14199.6|14198.6|14199.9|14198.9|14198|14197|61
1649876230000|2022-04-13 18:57:10|14199.8|14198.8|14203.5|14202.5|14203.6|14202.6|14199|14198|100
1649876240000|2022-04-13 18:57:20|14203.9|14202.9|14204|14203|14207.5|14206.5|14203.3|14202.3|305
1649876250000|2022-04-13 18:57:30|14204.3|14203.3|14202.3|14201.3|14204.4|14203.4|14201.8|14200.8|96
1649876260000|2022-04-13 18:57:40|14202.4|14201.4|14200|14199|14202.6|14201.6|14200|14199|75
1649876270000|2022-04-13 18:57:50|14200.5|14199.5|14202.3|14201.3|14202.8|14201.8|14199.5|14198.5|68
1649876280000|2022-04-13 18:58:00|14202|14201|14204|14203|14205|14204|14202|14201|81
1649876290000|2022-04-13 18:58:10|14203.8|14202.8|14203.5|14202.5|14204.3|14203.3|14202|14201|102
1649876300000|2022-04-13 18:58:20|14203.6|14202.6|14205.9|14204.9|14206.6|14205.6|14203.3|14202.3|61
1649876310000|2022-04-13 18:58:30|14205.8|14204.8|14205.3|14204.3|14207.3|14206.3|14204.8|14203.8|149
1649876320000|2022-04-13 18:58:40|14205|14204|14206|14205|14207|14206|14204.4|14203.4|77
1649876330000|2022-04-13 18:58:50|14206.1|14205.1|14206|14205|14206.5|14205.5|14204.8|14203.8|94
1649876340000|2022-04-13 18:59:00|14205.3|14204.3|14204.4|14203.4|14207.3|14206.3|14203.9|14202.9|87
1649876350000|2022-04-13 18:59:10|14204.3|14203.3|14205|14204|14205.5|14204.5|14204.3|14203.3|45
1649876360000|2022-04-13 18:59:20|14204.4|14203.4|14204.3|14203.3|14205.4|14204.4|14203.6|14202.6|66
1649876370000|2022-04-13 18:59:30|14204.1|14203.1|14199.8|14198.8|14204.4|14203.4|14199.5|14198.5|89
1649876380000|2022-04-13 18:59:40|14200.3|14199.3|14202|14201|14203.3|14202.3|14199.8|14198.8|80
1649876390000|2022-04-13 18:59:50|14202.1|14201.1|14199.3|14198.3|14202.1|14201.1|14198.4|14197.4|107
1649876400000|2022-04-13 19:00:00|14199.4|14198.4|14198.5|14197.5|14201.5|14200.5|14197.5|14196.5|139
1649876410000|2022-04-13 19:00:10|14198.6|14197.6|14200.3|14199.3|14204.5|14203.5|14198.6|14197.6|141
1649876420000|2022-04-13 19:00:20|14200|14199|14196.8|14195.8|14200.5|14199.5|14196.5|14195.5|107
1649876430000|2022-04-13 19:00:30|14197|14196|14193.1|14192.1|14197.3|14196.3|14191.5|14190.5|222
1649876440000|2022-04-13 19:00:40|14192.9|14191.9|14192.6|14191.6|14195.5|14194.5|14192.3|14191.3|105
1649876450000|2022-04-13 19:00:50|14192.5|14191.5|14191.1|14190.1|14192.6|14191.6|14189.6|14188.6|202
1649876460000|2022-04-13 19:01:00|14191.4|14190.4|14187.8|14186.8|14192.8|14191.8|14187.4|14186.4|237
1649876470000|2022-04-13 19:01:10|14187.9|14186.9|14188.5|14187.5|14191.6|14190.6|14187|14186|224
1649876480000|2022-04-13 19:01:20|14188.4|14187.4|14186.5|14185.5|14188.5|14187.5|14186.3|14185.3|99
1649876490000|2022-04-13 19:01:30|14186.6|14185.6|14186.9|14185.9|14187.5|14186.5|14184|14183|152
1649876500000|2022-04-13 19:01:40|14187|14186|14185.3|14184.3|14187.8|14186.8|14184.3|14183.3|237
1649876510000|2022-04-13 19:01:50|14185.4|14184.4|14183.3|14182.3|14185.4|14184.4|14182.5|14181.5|112
1649876520000|2022-04-13 19:02:00|14183|14182|14185.5|14184.5|14188.1|14187.1|14183|14182|176
1649876530000|2022-04-13 19:02:10|14185.4|14184.4|14178.5|14177.5|14185.6|14184.6|14178|14177|218
1649876540000|2022-04-13 19:02:20|14178.3|14177.3|14176.1|14175.1|14180|14179|14176|14175|179
1649876550000|2022-04-13 19:02:30|14176.4|14175.4|14183.8|14182.8|14183.9|14182.9|14176|14175|320
1649876560000|2022-04-13 19:02:40|14183.9|14182.9|14183.8|14182.8|14184.4|14183.4|14182.5|14181.5|103
1649876570000|2022-04-13 19:02:50|14183.6|14182.6|14185|14184|14185.3|14184.3|14182.4|14181.4|244
1649876580000|2022-04-13 19:03:00|14184.8|14183.8|14182|14181|14186.3|14185.3|14182|14181|186
1649876590000|2022-04-13 19:03:10|14181.9|14180.9|14182.9|14181.9|14183.4|14182.4|14180.3|14179.3|106
1649876600000|2022-04-13 19:03:20|14182.8|14181.8|14180.9|14179.9|14184|14183|14179.6|14178.6|67
1649876610000|2022-04-13 19:03:30|14180.6|14179.6|14179.8|14178.8|14181.9|14180.9|14179.8|14178.8|85
1649876620000|2022-04-13 19:03:40|14180|14179|14180.9|14179.9|14180.9|14179.9|14178|14177|131
1649876630000|2022-04-13 19:03:50|14180.8|14179.8|14181.3|14180.3|14182.4|14181.4|14179.8|14178.8|77
1649876640000|2022-04-13 19:04:00|14181.4|14180.4|14183.9|14182.9|14183.9|14182.9|14181.3|14180.3|77
1649876650000|2022-04-13 19:04:10|14184|14183|14183.9|14182.9|14184.4|14183.4|14182.5|14181.5|78
1649876660000|2022-04-13 19:04:20|14184.1|14183.1|14184|14183|14185.6|14184.6|14183.4|14182.4|89
1649876670000|2022-04-13 19:04:30|14184.1|14183.1|14183|14182|14185.3|14184.3|14181.9|14180.9|42
1649876680000|2022-04-13 19:04:40|14183.1|14182.1|14185.3|14184.3|14185.3|14184.3|14182.8|14181.8|43
1649876690000|2022-04-13 19:04:50|14185.4|14184.4|14186.5|14185.5|14186.5|14185.5|14185|14184|68
1649876700000|2022-04-13 19:05:00|14186.3|14185.3|14189.5|14188.5|14189.8|14188.8|14185.4|14184.4|152
1649876710000|2022-04-13 19:05:10|14189.8|14188.8|14196.3|14195.3|14197.4|14196.4|14189.5|14188.5|364
1649876720000|2022-04-13 19:05:20|14196.1|14195.1|14196.1|14195.1|14197.4|14196.4|14194.6|14193.6|139
1649876730000|2022-04-13 19:05:30|14196|14195|14196|14195|14199|14198|14195.8|14194.8|112
1649876740000|2022-04-13 19:05:40|14195.9|14194.9|14198|14197|14198.1|14197.1|14195.9|14194.9|56
1649876750000|2022-04-13 19:05:50|14198.1|14197.1|14205|14204|14205.5|14204.5|14197.3|14196.3|251
1649876760000|2022-04-13 19:06:00|14205.1|14204.1|14203.5|14202.5|14205.3|14204.3|14201.4|14200.4|176
1649876770000|2022-04-13 19:06:10|14203.4|14202.4|14201.3|14200.3|14203.5|14202.5|14200.8|14199.8|112
1649876780000|2022-04-13 19:06:20|14202.1|14201.1|14204.8|14203.8|14205.4|14204.4|14201.3|14200.3|152
1649876790000|2022-04-13 19:06:30|14204.9|14203.9|14210|14209|14210.8|14209.8|14204.9|14203.9|647
1649876800000|2022-04-13 19:06:40|14209.8|14208.8|14208|14207|14211|14210|14207|14206|132
1649876810000|2022-04-13 19:06:50|14207.5|14206.5|14208.5|14207.5|14208.8|14207.8|14206|14205|128
1649876820000|2022-04-13 19:07:00|14208.6|14207.6|14211|14210|14211.3|14210.3|14208.5|14207.5|155
1649876830000|2022-04-13 19:07:10|14210.3|14209.3|14215.5|14214.5|14215.8|14214.8|14208.4|14207.4|262
1649876840000|2022-04-13 19:07:20|14215|14214|14214.8|14213.8|14217.5|14216.5|14213.8|14212.8|445
1649876850000|2022-04-13 19:07:30|14215.3|14214.3|14217.5|14216.5|14217.6|14216.6|14215.3|14214.3|147
1649876860000|2022-04-13 19:07:40|14217.3|14216.3|14211.8|14210.8|14218.1|14217.1|14211.8|14210.8|197
1649876870000|2022-04-13 19:07:50|14211.6|14210.6|14215.3|14214.3|14215.3|14214.3|14210.9|14209.9|108
1649876880000|2022-04-13 19:08:00|14215.6|14214.6|14215.1|14214.1|14216.3|14215.3|14214|14213|108
1649876890000|2022-04-13 19:08:10|14215|14214|14217.5|14216.5|14219.3|14218.3|14214.6|14213.6|302
1649876900000|2022-04-13 19:08:20|14217.6|14216.6|14214.6|14213.6|14217.8|14216.8|14214.4|14213.4|96
1649876910000|2022-04-13 19:08:30|14214.9|14213.9|14216|14215|14216.3|14215.3|14213.9|14212.9|73
1649876920000|2022-04-13 19:08:40|14216.1|14215.1|14216.5|14215.5|14217.1|14216.1|14214.8|14213.8|38
1649876930000|2022-04-13 19:08:50|14216.4|14215.4|14214.5|14213.5|14219.8|14218.8|14214.5|14213.5|389
1649876940000|2022-04-13 19:09:00|14214.4|14213.4|14216.6|14215.6|14216.8|14215.8|14214.1|14213.1|110
1649876950000|2022-04-13 19:09:10|14216.8|14215.8|14219.4|14218.4|14219.5|14218.5|14216.8|14215.8|131
1649876960000|2022-04-13 19:09:20|14219.5|14218.5|14218.5|14217.5|14219.5|14218.5|14217.4|14216.4|53
1649876970000|2022-04-13 19:09:30|14218.4|14217.4|14219.5|14218.5|14219.6|14218.6|14217.4|14216.4|156
1649876980000|2022-04-13 19:09:40|14219.3|14218.3|14217.8|14216.8|14220|14219|14217.8|14216.8|50
1649876990000|2022-04-13 19:09:50|14217.9|14216.9|14218.5|14217.5|14219|14218|14217.6|14216.6|43
1649877000000|2022-04-13 19:10:00|14218.8|14217.8|14218.3|14217.3|14218.8|14217.8|14216.3|14215.3|63
1649877010000|2022-04-13 19:10:10|14217.6|14216.6|14216.3|14215.3|14217.9|14216.9|14215.8|14214.8|85
1649877020000|2022-04-13 19:10:20|14216.1|14215.1|14219.1|14218.1|14219.3|14218.3|14215.9|14214.9|45
1649877030000|2022-04-13 19:10:30|14219.3|14218.3|14217.9|14216.9|14220.3|14219.3|14217.5|14216.5|89
1649877040000|2022-04-13 19:10:40|14217.8|14216.8|14218.8|14217.8|14219|14218|14216.5|14215.5|54
1649877050000|2022-04-13 19:10:50|14218.9|14217.9|14217.9|14216.9|14219|14218|14216.8|14215.8|62
1649877060000|2022-04-13 19:11:00|14217.3|14216.3|14218.3|14217.3|14218.6|14217.6|14216.8|14215.8|96
1649877070000|2022-04-13 19:11:10|14218.4|14217.4|14216.4|14215.4|14218.6|14217.6|14216|14215|120
1649877080000|2022-04-13 19:11:20|14216.5|14215.5|14210.9|14209.9|14216.5|14215.5|14209.4|14208.4|237
1649877090000|2022-04-13 19:11:30|14211|14210|14215.8|14214.8|14217.5|14216.5|14211|14210|173
1649877100000|2022-04-13 19:11:40|14215.6|14214.6|14216.3|14215.3|14217.3|14216.3|14215|14214|88
1649877110000|2022-04-13 19:11:50|14216.1|14215.1|14215.6|14214.6|14217.3|14216.3|14214.8|14213.8|51
1649877120000|2022-04-13 19:12:00|14215.5|14214.5|14213.8|14212.8|14216.3|14215.3|14213.1|14212.1|53
1649877130000|2022-04-13 19:12:10|14213.5|14212.5|14212|14211|14213.8|14212.8|14210.5|14209.5|173
1649877140000|2022-04-13 19:12:20|14211.5|14210.5|14213|14212|14213.6|14212.6|14210.3|14209.3|76
1649877150000|2022-04-13 19:12:30|14212.9|14211.9|14212.5|14211.5|14213.5|14212.5|14212|14211|55
1649877160000|2022-04-13 19:12:40|14213.1|14212.1|14215|14214|14215.4|14214.4|14212.6|14211.6|43
1649877170000|2022-04-13 19:12:50|14214.8|14213.8|14217.4|14216.4|14218.5|14217.5|14214.8|14213.8|151
1649877180000|2022-04-13 19:13:00|14217.3|14216.3|14218.8|14217.8|14219.8|14218.8|14217.3|14216.3|171
1649877190000|2022-04-13 19:13:10|14218.5|14217.5|14216.8|14215.8|14218.5|14217.5|14215.5|14214.5|74
1649877200000|2022-04-13 19:13:20|14216.6|14215.6|14217.3|14216.3|14217.8|14216.8|14216.1|14215.1|47
1649877210000|2022-04-13 19:13:30|14217.1|14216.1|14217.6|14216.6|14217.8|14216.8|14216|14215|42
1649877220000|2022-04-13 19:13:40|14217.4|14216.4|14216.4|14215.4|14218.4|14217.4|14215.6|14214.6|64
1649877230000|2022-04-13 19:13:50|14216.5|14215.5|14216.6|14215.6|14218.3|14217.3|14216.4|14215.4|85
1649877240000|2022-04-13 19:14:00|14216.8|14215.8|14218|14217|14219.5|14218.5|14216.6|14215.6|86
1649877250000|2022-04-13 19:14:10|14218.5|14217.5|14220.5|14219.5|14220.8|14219.8|14217.5|14216.5|80
1649877260000|2022-04-13 19:14:20|14220.6|14219.6|14218|14217|14221.5|14220.5|14217.4|14216.4|158
1649877270000|2022-04-13 19:14:30|14217.6|14216.6|14219|14218|14219.1|14218.1|14217|14216|86
1649877280000|2022-04-13 19:14:40|14219.5|14218.5|14217.6|14216.6|14219.9|14218.9|14217|14216|71
1649877290000|2022-04-13 19:14:50|14217.3|14216.3|14216.6|14215.6|14218.4|14217.4|14216|14215|82
1649877300000|2022-04-13 19:15:00|14216.8|14215.8|14220|14219|14220.4|14219.4|14215.8|14214.8|38
1649877310000|2022-04-13 19:15:10|14219.9|14218.9|14219.8|14218.8|14220.8|14219.8|14218.8|14217.8|96
1649877320000|2022-04-13 19:15:20|14219.9|14218.9|14220|14219|14220.4|14219.4|14219.3|14218.3|59
1649877330000|2022-04-13 19:15:30|14220.3|14219.3|14223.1|14222.1|14223.8|14222.8|14219.8|14218.8|153
1649877340000|2022-04-13 19:15:40|14223.3|14222.3|14224.5|14223.5|14225.3|14224.3|14222.6|14221.6|176
1649877350000|2022-04-13 19:15:50|14224.6|14223.6|14224.3|14223.3|14224.6|14223.6|14222.5|14221.5|192
1649877360000|2022-04-13 19:16:00|14224.5|14223.5|14225|14224|14226.4|14225.4|14223.8|14222.8|128
1649877370000|2022-04-13 19:16:10|14224.9|14223.9|14224.8|14223.8|14225.3|14224.3|14223.8|14222.8|75
1649877380000|2022-04-13 19:16:20|14224.5|14223.5|14223.4|14222.4|14225|14224|14223.3|14222.3|46
1649877390000|2022-04-13 19:16:30|14223.5|14222.5|14222.8|14221.8|14223.5|14222.5|14220.6|14219.6|111
1649877400000|2022-04-13 19:16:40|14223.1|14222.1|14221.8|14220.8|14223.5|14222.5|14221.6|14220.6|49
1649877410000|2022-04-13 19:16:50|14221.9|14220.9|14222.3|14221.3|14223.4|14222.4|14221.3|14220.3|58
1649877420000|2022-04-13 19:17:00|14222|14221|14224.3|14223.3|14224.3|14223.3|14221.9|14220.9|86
1649877430000|2022-04-13 19:17:10|14223.8|14222.8|14224.4|14223.4|14225.8|14224.8|14222.8|14221.8|89
1649877440000|2022-04-13 19:17:20|14224.5|14223.5|14226.8|14225.8|14226.9|14225.9|14223.5|14222.5|106
1649877450000|2022-04-13 19:17:30|14226.9|14225.9|14228.4|14227.4|14228.6|14227.6|14226.8|14225.8|167
1649877460000|2022-04-13 19:17:40|14228.5|14227.5|14227.4|14226.4|14228.5|14227.5|14226.3|14225.3|161
1649877470000|2022-04-13 19:17:50|14227.3|14226.3|14228.3|14227.3|14228.8|14227.8|14226.8|14225.8|84
1649877480000|2022-04-13 19:18:00|14228.4|14227.4|14229|14228|14230|14229|14228.4|14227.4|124
1649877490000|2022-04-13 19:18:10|14228.9|14227.9|14229.9|14228.9|14230|14229|14228.1|14227.1|61
1649877500000|2022-04-13 19:18:20|14230|14229|14229.1|14228.1|14230.8|14229.8|14228.8|14227.8|125
1649877510000|2022-04-13 19:18:30|14229|14228|14226.9|14225.9|14229.3|14228.3|14226.5|14225.5|122
1649877520000|2022-04-13 19:18:40|14226.8|14225.8|14228.5|14227.5|14228.8|14227.8|14226.8|14225.8|63
1649877530000|2022-04-13 19:18:50|14228.4|14227.4|14229.3|14228.3|14229.3|14228.3|14228.3|14227.3|44
1649877540000|2022-04-13 19:19:00|14229.4|14228.4|14232.5|14231.5|14233|14232|14229.4|14228.4|203
1649877550000|2022-04-13 19:19:10|14232.3|14231.3|14231.8|14230.8|14232.9|14231.9|14230.5|14229.5|94
1649877560000|2022-04-13 19:19:20|14232|14231|14229.5|14228.5|14232.8|14231.8|14229|14228|145
1649877570000|2022-04-13 19:19:30|14229.6|14228.6|14230.3|14229.3|14231|14230|14229.3|14228.3|77
1649877580000|2022-04-13 19:19:40|14230.8|14229.8|14232|14231|14232.6|14231.6|14230.3|14229.3|105
1649877590000|2022-04-13 19:19:50|14232.1|14231.1|14231.9|14230.9|14232.3|14231.3|14231.3|14230.3|33
1649877600000|2022-04-13 19:20:00|14231.8|14230.8|14229.8|14228.8|14232.1|14231.1|14229.4|14228.4|144
1649877610000|2022-04-13 19:20:10|14230.1|14229.1|14229.8|14228.8|14230.3|14229.3|14228.6|14227.6|127
1649877620000|2022-04-13 19:20:20|14230.1|14229.1|14225.4|14224.4|14230.4|14229.4|14225.4|14224.4|147
1649877630000|2022-04-13 19:20:30|14225|14224|14227.4|14226.4|14228.1|14227.1|14224.4|14223.4|219
1649877640000|2022-04-13 19:20:40|14227.5|14226.5|14226.4|14225.4|14228.5|14227.5|14226|14225|68
1649877650000|2022-04-13 19:20:50|14226.5|14225.5|14226.6|14225.6|14227.4|14226.4|14225|14224|68
1649877660000|2022-04-13 19:21:00|14226.9|14225.9|14227.1|14226.1|14227.9|14226.9|14225.9|14224.9|107
1649877670000|2022-04-13 19:21:10|14226.9|14225.9|14226.9|14225.9|14228.8|14227.8|14226.8|14225.8|93
1649877680000|2022-04-13 19:21:20|14226.6|14225.6|14229.9|14228.9|14230.6|14229.6|14226.6|14225.6|110
1649877690000|2022-04-13 19:21:30|14230|14229|14230.9|14229.9|14232.4|14231.4|14229.8|14228.8|118
1649877700000|2022-04-13 19:21:40|14230.6|14229.6|14233.3|14232.3|14233.4|14232.4|14230.4|14229.4|81
1649877710000|2022-04-13 19:21:50|14232.8|14231.8|14230.6|14229.6|14233.4|14232.4|14230.1|14229.1|87
1649877720000|2022-04-13 19:22:00|14230.8|14229.8|14231.5|14230.5|14232|14231|14229.5|14228.5|65
1649877730000|2022-04-13 19:22:10|14231.6|14230.6|14232.5|14231.5|14233.5|14232.5|14231.5|14230.5|85
1649877740000|2022-04-13 19:22:20|14232.4|14231.4|14231.9|14230.9|14232.8|14231.8|14231.5|14230.5|39
1649877750000|2022-04-13 19:22:30|14232.1|14231.1|14230.4|14229.4|14232.9|14231.9|14230.1|14229.1|42
1649877760000|2022-04-13 19:22:40|14230.3|14229.3|14229.5|14228.5|14231.9|14230.9|14229.5|14228.5|59
1649877770000|2022-04-13 19:22:50|14229.6|14228.6|14231.1|14230.1|14231.3|14230.3|14229|14228|64
1649877780000|2022-04-13 19:23:00|14231.3|14230.3|14233.1|14232.1|14233.1|14232.1|14231.3|14230.3|62
1649877790000|2022-04-13 19:23:10|14233.3|14232.3|14232.3|14231.3|14233.3|14232.3|14230.4|14229.4|137
1649877800000|2022-04-13 19:23:20|14232.1|14231.1|14231.6|14230.6|14233|14232|14230.8|14229.8|55
1649877810000|2022-04-13 19:23:30|14231.4|14230.4|14230|14229|14231.8|14230.8|14229.1|14228.1|63
1649877820000|2022-04-13 19:23:40|14230.1|14229.1|14231.1|14230.1|14231.3|14230.3|14228.4|14227.4|53
1649877830000|2022-04-13 19:23:50|14231.4|14230.4|14232.9|14231.9|14233.4|14232.4|14230.5|14229.5|66
1649877840000|2022-04-13 19:24:00|14233|14232|14233.6|14232.6|14234.1|14233.1|14232.1|14231.1|87
1649877850000|2022-04-13 19:24:10|14233.8|14232.8|14233.4|14232.4|14233.8|14232.8|14232.1|14231.1|86
1649877860000|2022-04-13 19:24:20|14233.3|14232.3|14233.6|14232.6|14234.6|14233.6|14233.3|14232.3|44
1649877870000|2022-04-13 19:24:30|14233.9|14232.9|14232.4|14231.4|14234.4|14233.4|14232|14231|68
1649877880000|2022-04-13 19:24:40|14232.3|14231.3|14234|14233|14234.4|14233.4|14231.9|14230.9|86
1649877890000|2022-04-13 19:24:50|14233.8|14232.8|14235.6|14234.6|14235.8|14234.8|14233.8|14232.8|142
1649877900000|2022-04-13 19:25:00|14236.6|14235.6|14235.6|14234.6|14238.4|14237.4|14235.4|14234.4|273
1649877910000|2022-04-13 19:25:10|14235.9|14234.9|14236.6|14235.6|14237.4|14236.4|14234.5|14233.5|84
1649877920000|2022-04-13 19:25:20|14236.8|14235.8|14236.4|14235.4|14237.6|14236.6|14235.4|14234.4|120
1649877930000|2022-04-13 19:25:30|14236.3|14235.3|14233.4|14232.4|14236.5|14235.5|14233.1|14232.1|122
1649877940000|2022-04-13 19:25:40|14233.5|14232.5|14236.6|14235.6|14237.3|14236.3|14233.5|14232.5|121
1649877950000|2022-04-13 19:25:50|14236.4|14235.4|14234.1|14233.1|14236.6|14235.6|14233.9|14232.9|56
1649877960000|2022-04-13 19:26:00|14234.4|14233.4|14235.6|14234.6|14237.1|14236.1|14234.3|14233.3|82
1649877970000|2022-04-13 19:26:10|14235.5|14234.5|14234.4|14233.4|14236.4|14235.4|14233.6|14232.6|82
1649877980000|2022-04-13 19:26:20|14234.3|14233.3|14235.6|14234.6|14236.5|14235.5|14233.6|14232.6|91
1649877990000|2022-04-13 19:26:30|14235.8|14234.8|14235.9|14234.9|14236.4|14235.4|14234.4|14233.4|38
1649878000000|2022-04-13 19:26:40|14235.8|14234.8|14235.1|14234.1|14237.3|14236.3|14235.1|14234.1|85
1649878010000|2022-04-13 19:26:50|14235.3|14234.3|14234.6|14233.6|14236|14235|14234.5|14233.5|43
1649878020000|2022-04-13 19:27:00|14234.3|14233.3|14232.6|14231.6|14234.3|14233.3|14230.9|14229.9|188
1649878030000|2022-04-13 19:27:10|14232.4|14231.4|14229.4|14228.4|14232.8|14231.8|14228.1|14227.1|218
1649878040000|2022-04-13 19:27:20|14228.9|14227.9|14227.9|14226.9|14229.6|14228.6|14225.4|14224.4|283
1649878050000|2022-04-13 19:27:30|14227.8|14226.8|14226.4|14225.4|14228.1|14227.1|14226.1|14225.1|130
1649878060000|2022-04-13 19:27:40|14226.6|14225.6|14230.1|14229.1|14230.1|14229.1|14226.5|14225.5|112
1649878070000|2022-04-13 19:27:50|14230.6|14229.6|14230.9|14229.9|14231.9|14230.9|14229.4|14228.4|129
1649878080000|2022-04-13 19:28:00|14231|14230|14234.1|14233.1|14234.1|14233.1|14230.1|14229.1|107
1649878090000|2022-04-13 19:28:10|14234.3|14233.3|14235.9|14234.9|14236.9|14235.9|14232.3|14231.3|159
1649878100000|2022-04-13 19:28:20|14236.5|14235.5|14237.1|14236.1|14237.6|14236.6|14234.6|14233.6|82
1649878110000|2022-04-13 19:28:30|14237.3|14236.3|14239|14238|14239.9|14238.9|14236.4|14235.4|171
1649878120000|2022-04-13 19:28:40|14239.3|14238.3|14239.1|14238.1|14239.9|14238.9|14237.9|14236.9|115
1649878130000|2022-04-13 19:28:50|14239.4|14238.4|14238.9|14237.9|14240.1|14239.1|14237.9|14236.9|147
1649878140000|2022-04-13 19:29:00|14237.9|14236.9|14238.9|14237.9|14240.1|14239.1|14237.9|14236.9|109
1649878150000|2022-04-13 19:29:10|14239.1|14238.1|14239.6|14238.6|14240.4|14239.4|14238.9|14237.9|89
1649878160000|2022-04-13 19:29:20|14239.8|14238.8|14240|14239|14240.9|14239.9|14238.6|14237.6|161
1649878170000|2022-04-13 19:29:30|14240.1|14239.1|14239.1|14238.1|14240.6|14239.6|14238.8|14237.8|60
1649878180000|2022-04-13 19:29:40|14239.4|14238.4|14240|14239|14240.6|14239.6|14238.4|14237.4|56
1649878190000|2022-04-13 19:29:50|14240.1|14239.1|14239.1|14238.1|14240.1|14239.1|14238.5|14237.5|69
1649878200000|2022-04-13 19:30:00|14239.6|14238.6|14240.8|14239.8|14240.9|14239.9|14238.9|14237.9|204
1649878210000|2022-04-13 19:30:10|14240.4|14239.4|14237.9|14236.9|14240.6|14239.6|14236.6|14235.6|157
1649878220000|2022-04-13 19:30:20|14237.6|14236.6|14239.4|14238.4|14239.5|14238.5|14236.6|14235.6|93
1649878230000|2022-04-13 19:30:30|14239.3|14238.3|14237.9|14236.9|14239.4|14238.4|14235.8|14234.8|90
1649878240000|2022-04-13 19:30:40|14238|14237|14238.6|14237.6|14239.1|14238.1|14234.6|14233.6|182
1649878250000|2022-04-13 19:30:50|14238.5|14237.5|14239.3|14238.3|14239.5|14238.5|14237.1|14236.1|113
1649878260000|2022-04-13 19:31:00|14239.4|14238.4|14242.8|14241.8|14243|14242|14238.9|14237.9|230
1649878270000|2022-04-13 19:31:10|14242.9|14241.9|14241.1|14240.1|14243.8|14242.8|14240.9|14239.9|140
1649878280000|2022-04-13 19:31:20|14241.3|14240.3|14240.9|14239.9|14241.4|14240.4|14237.1|14236.1|133
1649878290000|2022-04-13 19:31:30|14241.1|14240.1|14241.6|14240.6|14242.9|14241.9|14240.6|14239.6|94
1649878300000|2022-04-13 19:31:40|14241.8|14240.8|14246.9|14245.9|14247.6|14246.6|14241.6|14240.6|387
1649878310000|2022-04-13 19:31:50|14247.1|14246.1|14245.4|14244.4|14247.8|14246.8|14245.1|14244.1|240
1649878320000|2022-04-13 19:32:00|14245.5|14244.5|14246|14245|14246.9|14245.9|14244.8|14243.8|163
1649878330000|2022-04-13 19:32:10|14245.9|14244.9|14248.8|14247.8|14249.1|14248.1|14245.4|14244.4|341
1649878340000|2022-04-13 19:32:20|14249|14248|14253.1|14252.1|14253.3|14252.3|14248.6|14247.6|301
1649878350000|2022-04-13 19:32:30|14253.4|14252.4|14255.1|14254.1|14255.6|14254.6|14252.4|14251.4|307
1649878360000|2022-04-13 19:32:40|14255.3|14254.3|14252.6|14251.6|14255.3|14254.3|14251.4|14250.4|194
1649878370000|2022-04-13 19:32:50|14252.5|14251.5|14252.8|14251.8|14253.4|14252.4|14251.9|14250.9|79
1649878380000|2022-04-13 19:33:00|14252.5|14251.5|14252.4|14251.4|14253.6|14252.6|14251.1|14250.1|130
1649878390000|2022-04-13 19:33:10|14252.5|14251.5|14254|14253|14255.4|14254.4|14252.5|14251.5|164
1649878400000|2022-04-13 19:33:20|14254.1|14253.1|14253.9|14252.9|14254.6|14253.6|14250.9|14249.9|333
1649878410000|2022-04-13 19:33:30|14254.1|14253.1|14256.5|14255.5|14257.4|14256.4|14253.4|14252.4|159
1649878420000|2022-04-13 19:33:40|14256.6|14255.6|14255|14254|14257.6|14256.6|14254.8|14253.8|237
1649878430000|2022-04-13 19:33:50|14254.4|14253.4|14256|14255|14256.6|14255.6|14254.4|14253.4|364
1649878440000|2022-04-13 19:34:00|14256.3|14255.3|14256.5|14255.5|14257.9|14256.9|14255.6|14254.6|228
1649878450000|2022-04-13 19:34:10|14256.4|14255.4|14257.9|14256.9|14258.1|14257.1|14256.4|14255.4|153
1649878460000|2022-04-13 19:34:20|14258|14257|14258.8|14257.8|14259.1|14258.1|14257.9|14256.9|174
1649878470000|2022-04-13 19:34:30|14258.9|14257.9|14256.4|14255.4|14260|14259|14255.9|14254.9|303
1649878480000|2022-04-13 19:34:40|14256.6|14255.6|14255.1|14254.1|14256.8|14255.8|14255|14254|250
1649878490000|2022-04-13 19:34:50|14255.4|14254.4|14256.8|14255.8|14258.6|14257.6|14253.8|14252.8|261
1649878500000|2022-04-13 19:35:00|14256.6|14255.6|14256.6|14255.6|14258.3|14257.3|14255.4|14254.4|183
1649878510000|2022-04-13 19:35:10|14256.8|14255.8|14253.1|14252.1|14256.9|14255.9|14252.4|14251.4|195
1649878520000|2022-04-13 19:35:20|14252.9|14251.9|14253.5|14252.5|14253.8|14252.8|14252.3|14251.3|166
1649878530000|2022-04-13 19:35:30|14253.6|14252.6|14256.9|14255.9|14256.9|14255.9|14253.6|14252.6|219
1649878540000|2022-04-13 19:35:40|14257|14256|14255.9|14254.9|14257.4|14256.4|14255.9|14254.9|92
1649878550000|2022-04-13 19:35:50|14254.9|14253.9|14259.5|14258.5|14259.8|14258.8|14254.9|14253.9|206
1649878560000|2022-04-13 19:36:00|14259.6|14258.6|14259.9|14258.9|14260.1|14259.1|14257.5|14256.5|280
1649878570000|2022-04-13 19:36:10|14260.1|14259.1|14258|14257|14261|14260|14257.8|14256.8|232
1649878580000|2022-04-13 19:36:20|14257.9|14256.9|14246.9|14245.9|14258.4|14257.4|14246.8|14245.8|1023
1649878590000|2022-04-13 19:36:30|14247.1|14246.1|14248.1|14247.1|14249.4|14248.4|14244.6|14243.6|323
1649878600000|2022-04-13 19:36:40|14248|14247|14245.9|14244.9|14248.6|14247.6|14245|14244|153
1649878610000|2022-04-13 19:36:50|14246|14245|14247.3|14246.3|14247.9|14246.9|14245.5|14244.5|159
1649878620000|2022-04-13 19:37:00|14247.4|14246.4|14248.1|14247.1|14248.4|14247.4|14245.5|14244.5|193
1649878630000|2022-04-13 19:37:10|14248.3|14247.3|14248.3|14247.3|14248.6|14247.6|14245.9|14244.9|80
1649878640000|2022-04-13 19:37:20|14248.1|14247.1|14252.4|14251.4|14252.6|14251.6|14248.1|14247.1|170
1649878650000|2022-04-13 19:37:30|14252.1|14251.1|14254.1|14253.1|14255.4|14254.4|14252|14251|165
1649878660000|2022-04-13 19:37:40|14254.3|14253.3|14256.5|14255.5|14258.1|14257.1|14253.8|14252.8|351
1649878670000|2022-04-13 19:37:50|14256.6|14255.6|14255.6|14254.6|14256.6|14255.6|14254|14253|189
1649878680000|2022-04-13 19:38:00|14255.9|14254.9|14256.9|14255.9|14257|14256|14255.1|14254.1|153
1649878690000|2022-04-13 19:38:10|14256.6|14255.6|14260.6|14259.6|14260.6|14259.6|14255.8|14254.8|133
1649878700000|2022-04-13 19:38:20|14260.4|14259.4|14257.8|14256.8|14261.4|14260.4|14256.6|14255.6|241
1649878710000|2022-04-13 19:38:30|14258.1|14257.1|14259.1|14258.1|14259.1|14258.1|14256.4|14255.4|98
1649878720000|2022-04-13 19:38:40|14259|14258|14256.1|14255.1|14260.6|14259.6|14255.6|14254.6|148
1649878730000|2022-04-13 19:38:50|14256.3|14255.3|14257.3|14256.3|14259|14258|14256.1|14255.1|135
1649878740000|2022-04-13 19:39:00|14257.1|14256.1|14256.4|14255.4|14258.6|14257.6|14255|14254|132
1649878750000|2022-04-13 19:39:10|14256.6|14255.6|14258.3|14257.3|14259|14258|14255.6|14254.6|105
1649878760000|2022-04-13 19:39:20|14258.4|14257.4|14254.4|14253.4|14258.4|14257.4|14253.9|14252.9|161
1649878770000|2022-04-13 19:39:30|14254.5|14253.5|14255.3|14254.3|14255.3|14254.3|14252.9|14251.9|102
1649878780000|2022-04-13 19:39:40|14255.6|14254.6|14255|14254|14256.4|14255.4|14254.4|14253.4|98
1649878790000|2022-04-13 19:39:50|14254.9|14253.9|14256.3|14255.3|14256.8|14255.8|14254.6|14253.6|48
1649878800000|2022-04-13 19:40:00|14256.1|14255.1|14256|14255|14256.8|14255.8|14254.4|14253.4|83
1649878810000|2022-04-13 19:40:10|14255.9|14254.9|14256.6|14255.6|14257.4|14256.4|14254.9|14253.9|89
1649878820000|2022-04-13 19:40:20|14256.8|14255.8|14256.9|14255.9|14257.6|14256.6|14255.1|14254.1|60
1649878830000|2022-04-13 19:40:30|14256.8|14255.8|14253.9|14252.9|14256.8|14255.8|14253.3|14252.3|96
1649878840000|2022-04-13 19:40:40|14253.6|14252.6|14254.9|14253.9|14254.9|14253.9|14252.9|14251.9|95
1649878850000|2022-04-13 19:40:50|14255.1|14254.1|14251.9|14250.9|14255.1|14254.1|14251.6|14250.6|105
1649878860000|2022-04-13 19:41:00|14252|14251|14250.3|14249.3|14252.4|14251.4|14249.6|14248.6|98
1649878870000|2022-04-13 19:41:10|14250.4|14249.4|14246.8|14245.8|14250.4|14249.4|14245|14244|174
1649878880000|2022-04-13 19:41:20|14246.6|14245.6|14244.6|14243.6|14247.1|14246.1|14244.1|14243.1|217
1649878890000|2022-04-13 19:41:30|14244.4|14243.4|14245.1|14244.1|14247.1|14246.1|14244.1|14243.1|263
1649878900000|2022-04-13 19:41:40|14245.5|14244.5|14243.6|14242.6|14246.1|14245.1|14243.1|14242.1|240
1649878910000|2022-04-13 19:41:50|14243.5|14242.5|14249.6|14248.6|14249.9|14248.9|14243.5|14242.5|136
1649878920000|2022-04-13 19:42:00|14249.8|14248.8|14244.5|14243.5|14250.5|14249.5|14242.9|14241.9|249
1649878930000|2022-04-13 19:42:10|14244|14243|14245.1|14244.1|14248|14247|14242.6|14241.6|153
1649878940000|2022-04-13 19:42:20|14244.9|14243.9|14242.5|14241.5|14245.1|14244.1|14242.1|14241.1|100
1649878950000|2022-04-13 19:42:30|14242.6|14241.6|14245.3|14244.3|14245.9|14244.9|14242.5|14241.5|76
1649878960000|2022-04-13 19:42:40|14245.4|14244.4|14245.1|14244.1|14247.8|14246.8|14245|14244|87
1649878970000|2022-04-13 19:42:50|14245.3|14244.3|14243.8|14242.8|14246.1|14245.1|14243.4|14242.4|86
1649878980000|2022-04-13 19:43:00|14243.9|14242.9|14247.1|14246.1|14247.1|14246.1|14243.6|14242.6|82
1649878990000|2022-04-13 19:43:10|14247.8|14246.8|14246.6|14245.6|14249.1|14248.1|14245.5|14244.5|94
1649879000000|2022-04-13 19:43:20|14246.5|14245.5|14246.9|14245.9|14248.3|14247.3|14246.5|14245.5|57
1649879010000|2022-04-13 19:43:30|14246.6|14245.6|14245.3|14244.3|14248.4|14247.4|14244.6|14243.6|118
1649879020000|2022-04-13 19:43:40|14245.1|14244.1|14243.4|14242.4|14245.4|14244.4|14243.4|14242.4|53
1649879030000|2022-04-13 19:43:50|14243.9|14242.9|14245.4|14244.4|14246.3|14245.3|14242.3|14241.3|104
1649879040000|2022-04-13 19:44:00|14245.3|14244.3|14246.6|14245.6|14247.3|14246.3|14245.1|14244.1|104
1649879050000|2022-04-13 19:44:10|14246.4|14245.4|14244.6|14243.6|14247.5|14246.5|14243.6|14242.6|249
1649879060000|2022-04-13 19:44:20|14244.5|14243.5|14244|14243|14246.1|14245.1|14243|14242|259
1649879070000|2022-04-13 19:44:30|14244.1|14243.1|14244.4|14243.4|14245.6|14244.6|14243.8|14242.8|68
1649879080000|2022-04-13 19:44:40|14244.8|14243.8|14247.5|14246.5|14248.3|14247.3|14243.6|14242.6|90
1649879090000|2022-04-13 19:44:50|14247.8|14246.8|14248.3|14247.3|14249.4|14248.4|14246.6|14245.6|96
1649879100000|2022-04-13 19:45:00|14248.4|14247.4|14252.6|14251.6|14256.9|14255.9|14248|14247|418
1649879110000|2022-04-13 19:45:10|14252.5|14251.5|14251.5|14250.5|14253.8|14252.8|14250.4|14249.4|132
1649879120000|2022-04-13 19:45:20|14251.8|14250.8|14249.8|14248.8|14252.3|14251.3|14248.3|14247.3|78
1649879130000|2022-04-13 19:45:30|14250.3|14249.3|14249.1|14248.1|14250.3|14249.3|14248.1|14247.1|63
1649879140000|2022-04-13 19:45:40|14249.5|14248.5|14253.1|14252.1|14254.4|14253.4|14249.3|14248.3|230
1649879150000|2022-04-13 19:45:50|14253|14252|14251.6|14250.6|14254.3|14253.3|14251.6|14250.6|96
1649879160000|2022-04-13 19:46:00|14251.5|14250.5|14255|14254|14255.3|14254.3|14251.3|14250.3|89
1649879170000|2022-04-13 19:46:10|14255.1|14254.1|14255|14254|14255.9|14254.9|14254.5|14253.5|73
1649879180000|2022-04-13 19:46:20|14254.6|14253.6|14255.8|14254.8|14255.9|14254.9|14252.4|14251.4|88
1649879190000|2022-04-13 19:46:30|14255.4|14254.4|14255.4|14254.4|14255.9|14254.9|14254.6|14253.6|92
1649879200000|2022-04-13 19:46:40|14255.3|14254.3|14255.1|14254.1|14256.1|14255.1|14254|14253|124
1649879210000|2022-04-13 19:46:50|14255.4|14254.4|14257|14256|14257.4|14256.4|14254.5|14253.5|178
1649879220000|2022-04-13 19:47:00|14257.4|14256.4|14255.4|14254.4|14257.4|14256.4|14255.3|14254.3|348
1649879230000|2022-04-13 19:47:10|14255.1|14254.1|14256.6|14255.6|14256.6|14255.6|14254.3|14253.3|341
1649879240000|2022-04-13 19:47:20|14255.9|14254.9|14255.8|14254.8|14257.5|14256.5|14255.5|14254.5|95
1649879250000|2022-04-13 19:47:30|14255.6|14254.6|14253|14252|14256.3|14255.3|14253|14252|185
1649879260000|2022-04-13 19:47:40|14253.1|14252.1|14256.1|14255.1|14257.1|14256.1|14251.5|14250.5|188
1649879270000|2022-04-13 19:47:50|14255.6|14254.6|14255.3|14254.3|14256.5|14255.5|14252.4|14251.4|171
1649879280000|2022-04-13 19:48:00|14255.1|14254.1|14253.6|14252.6|14256.5|14255.5|14252.8|14251.8|144
1649879290000|2022-04-13 19:48:10|14253.5|14252.5|14249.5|14248.5|14253.5|14252.5|14249.4|14248.4|165
1649879300000|2022-04-13 19:48:20|14249.8|14248.8|14248.3|14247.3|14251.4|14250.4|14248.3|14247.3|78
1649879310000|2022-04-13 19:48:30|14248.1|14247.1|14245.8|14244.8|14248.1|14247.1|14245|14244|143
1649879320000|2022-04-13 19:48:40|14246.1|14245.1|14243.5|14242.5|14246.6|14245.6|14241.9|14240.9|214
1649879330000|2022-04-13 19:48:50|14243.6|14242.6|14245.9|14244.9|14248.5|14247.5|14243.5|14242.5|133
1649879340000|2022-04-13 19:49:00|14245.4|14244.4|14241.3|14240.3|14245.4|14244.4|14239|14238|347
1649879350000|2022-04-13 19:49:10|14241.1|14240.1|14237.5|14236.5|14241.3|14240.3|14235.5|14234.5|416
1649879360000|2022-04-13 19:49:20|14237.3|14236.3|14239.6|14238.6|14239.9|14238.9|14235.6|14234.6|237
1649879370000|2022-04-13 19:49:30|14239.9|14238.9|14242.4|14241.4|14245.6|14244.6|14239|14238|135
1649879380000|2022-04-13 19:49:40|14242.3|14241.3|14243.5|14242.5|14243.9|14242.9|14241.6|14240.6|51
1649879390000|2022-04-13 19:49:50|14244.4|14243.4|14247.4|14246.4|14249|14248|14244.4|14243.4|284
1649879400000|2022-04-13 19:50:00|14247.5|14246.5|14236.3|14235.3|14255.5|14254.5|14234.5|14233.5|739
1649879410000|2022-04-13 19:50:10|14236.1|14235.1|14235.5|14234.5|14236.1|14235.1|14224.3|14223.3|667
1649879420000|2022-04-13 19:50:20|14235.6|14234.6|14231.1|14230.1|14236.5|14235.5|14230.6|14229.6|363
1649879430000|2022-04-13 19:50:30|14231.6|14230.6|14229.4|14228.4|14231.8|14230.8|14228.4|14227.4|221
1649879440000|2022-04-13 19:50:40|14229.6|14228.6|14227.1|14226.1|14230.6|14229.6|14226.4|14225.4|436
1649879450000|2022-04-13 19:50:50|14227.4|14226.4|14235.8|14234.8|14237.6|14236.6|14227.1|14226.1|258
1649879460000|2022-04-13 19:51:00|14235.4|14234.4|14231.5|14230.5|14235.4|14234.4|14229.1|14228.1|192
1649879470000|2022-04-13 19:51:10|14231.6|14230.6|14236.6|14235.6|14236.8|14235.8|14230.5|14229.5|277
1649879480000|2022-04-13 19:51:20|14237|14236|14234.8|14233.8|14241.4|14240.4|14234.8|14233.8|298
1649879490000|2022-04-13 19:51:30|14235|14234|14236.1|14235.1|14237.1|14236.1|14233.9|14232.9|141
1649879500000|2022-04-13 19:51:40|14236.4|14235.4|14233.4|14232.4|14236.4|14235.4|14233.4|14232.4|163
1649879510000|2022-04-13 19:51:50|14233.5|14232.5|14233.6|14232.6|14234.3|14233.3|14230.9|14229.9|173
1649879520000|2022-04-13 19:52:00|14233.5|14232.5|14229.3|14228.3|14233.5|14232.5|14227.6|14226.6|163
1649879530000|2022-04-13 19:52:10|14228.5|14227.5|14228.6|14227.6|14229.6|14228.6|14226.9|14225.9|178
1649879540000|2022-04-13 19:52:20|14228.5|14227.5|14228.6|14227.6|14229.6|14228.6|14227.3|14226.3|108
1649879550000|2022-04-13 19:52:30|14228.9|14227.9|14226.5|14225.5|14228.9|14227.9|14225.3|14224.3|135
1649879560000|2022-04-13 19:52:40|14226.6|14225.6|14230|14229|14230.4|14229.4|14224.9|14223.9|248
1649879570000|2022-04-13 19:52:50|14229.9|14228.9|14232.9|14231.9|14233.4|14232.4|14228.8|14227.8|167
1649879580000|2022-04-13 19:53:00|14232.8|14231.8|14226.6|14225.6|14232.8|14231.8|14226.5|14225.5|151
1649879590000|2022-04-13 19:53:10|14227|14226|14226|14225|14228.6|14227.6|14225.1|14224.1|154
1649879600000|2022-04-13 19:53:20|14225.9|14224.9|14223.4|14222.4|14226.1|14225.1|14222.9|14221.9|187
1649879610000|2022-04-13 19:53:30|14223.5|14222.5|14225.4|14224.4|14225.4|14224.4|14222|14221|180
1649879620000|2022-04-13 19:53:40|14225.5|14224.5|14225.3|14224.3|14226.6|14225.6|14222.3|14221.3|516
1649879630000|2022-04-13 19:53:50|14225.4|14224.4|14223.8|14222.8|14225.6|14224.6|14222.4|14221.4|444
1649879640000|2022-04-13 19:54:00|14223.5|14222.5|14221.1|14220.1|14224.1|14223.1|14221|14220|157
1649879650000|2022-04-13 19:54:10|14221.3|14220.3|14220|14219|14221.4|14220.4|14217.6|14216.6|339
1649879660000|2022-04-13 19:54:20|14220.3|14219.3|14219.6|14218.6|14221.6|14220.6|14218.9|14217.9|149
1649879670000|2022-04-13 19:54:30|14219.4|14218.4|14218.3|14217.3|14219.4|14218.4|14215.9|14214.9|251
1649879680000|2022-04-13 19:54:40|14217.9|14216.9|14227|14226|14229.9|14228.9|14217.9|14216.9|838
1649879690000|2022-04-13 19:54:50|14226.8|14225.8|14222.4|14221.4|14229|14228|14221.9|14220.9|269
1649879700000|2022-04-13 19:55:00|14222.3|14221.3|14220.1|14219.1|14222.4|14221.4|14212.5|14211.5|449
1649879710000|2022-04-13 19:55:10|14220.4|14219.4|14218.3|14217.3|14223.9|14222.9|14216.8|14215.8|294
1649879720000|2022-04-13 19:55:20|14218.1|14217.1|14215.9|14214.9|14219.8|14218.8|14215.9|14214.9|297
1649879730000|2022-04-13 19:55:30|14215.6|14214.6|14216.4|14215.4|14217.9|14216.9|14215.6|14214.6|247
1649879740000|2022-04-13 19:55:40|14216.3|14215.3|14216.9|14215.9|14217.4|14216.4|14213.4|14212.4|268
1649879750000|2022-04-13 19:55:50|14216.4|14215.4|14216.9|14215.9|14218.9|14217.9|14214.6|14213.6|228
1649879760000|2022-04-13 19:56:00|14217|14216|14213.5|14212.5|14217.3|14216.3|14213.4|14212.4|174
1649879770000|2022-04-13 19:56:10|14213.4|14212.4|14215.5|14214.5|14217|14216|14213.3|14212.3|135
1649879780000|2022-04-13 19:56:20|14215.6|14214.6|14215.1|14214.1|14217.3|14216.3|14214.6|14213.6|98
1649879790000|2022-04-13 19:56:30|14214.9|14213.9|14214.6|14213.6|14215.9|14214.9|14213.4|14212.4|200
1649879800000|2022-04-13 19:56:40|14214.5|14213.5|14217.6|14216.6|14217.9|14216.9|14214.5|14213.5|203
1649879810000|2022-04-13 19:56:50|14217.5|14216.5|14223.3|14222.3|14223.6|14222.6|14217.5|14216.5|276
1649879820000|2022-04-13 19:57:00|14223.5|14222.5|14221.8|14220.8|14224.4|14223.4|14221.4|14220.4|208
1649879830000|2022-04-13 19:57:10|14221.9|14220.9|14219.1|14218.1|14221.9|14220.9|14219.1|14218.1|169
1649879840000|2022-04-13 19:57:20|14219|14218|14219.1|14218.1|14220.4|14219.4|14218.5|14217.5|141
1649879850000|2022-04-13 19:57:30|14219|14218|14219.6|14218.6|14220.5|14219.5|14218.9|14217.9|176
1649879860000|2022-04-13 19:57:40|14219.5|14218.5|14220.8|14219.8|14220.9|14219.9|14218.9|14217.9|176
1649879870000|2022-04-13 19:57:50|14220.6|14219.6|14221.8|14220.8|14222.6|14221.6|14220.4|14219.4|302
1649879880000|2022-04-13 19:58:00|14221.6|14220.6|14218.5|14217.5|14221.6|14220.6|14217.5|14216.5|347
1649879890000|2022-04-13 19:58:10|14218.6|14217.6|14217.8|14216.8|14219.6|14218.6|14217.8|14216.8|316
1649879900000|2022-04-13 19:58:20|14217.6|14216.6|14219.9|14218.9|14222.1|14221.1|14217.6|14216.6|230
1649879910000|2022-04-13 19:58:30|14220.1|14219.1|14217.3|14216.3|14220.1|14219.1|14217.3|14216.3|285
1649879920000|2022-04-13 19:58:40|14216.9|14215.9|14219.1|14218.1|14219.1|14218.1|14216.9|14215.9|212
1649879930000|2022-04-13 19:58:50|14219.5|14218.5|14216|14215|14220.9|14219.9|14215.4|14214.4|331
1649879940000|2022-04-13 19:59:00|14215.6|14214.6|14211.1|14210.1|14215.8|14214.8|14209.8|14208.8|723
1649879950000|2022-04-13 19:59:10|14210.6|14209.6|14212.1|14211.1|14213.3|14212.3|14209.9|14208.9|443
1649879960000|2022-04-13 19:59:20|14212|14211|14213.9|14212.9|14213.9|14212.9|14207.9|14206.9|436
1649879970000|2022-04-13 19:59:30|14213.5|14212.5|14218.4|14217.4|14218.4|14217.4|14208.1|14207.1|897
1649879980000|2022-04-13 19:59:40|14217.5|14216.5|14219.4|14218.4|14220.3|14219.3|14215.1|14214.1|755
1649879990000|2022-04-13 19:59:50|14219.6|14218.6|14216.3|14215.3|14221.4|14220.4|14212.8|14211.8|2773
1649880000000|2022-04-13 20:00:00|14216.8|14214.8|14208.9|14206.9|14219.5|14217.5|14208.8|14206.8|1133
1649880010000|2022-04-13 20:00:10|14209.1|14207.1|14210.1|14208.1|14210.1|14208.1|14203.9|14201.9|610
1649880020000|2022-04-13 20:00:20|14210.5|14208.5|14211|14209|14212.4|14210.4|14209.3|14207.3|235
1649880030000|2022-04-13 20:00:30|14210.6|14208.6|14209.6|14207.6|14211.6|14209.6|14207.9|14205.9|216
1649880040000|2022-04-13 20:00:40|14209.8|14207.8|14208.5|14206.5|14211|14209|14208.5|14206.5|215
1649880050000|2022-04-13 20:00:50|14209.1|14207.1|14207.1|14205.1|14209.3|14207.3|14207|14205|203
1649880060000|2022-04-13 20:01:00|14207.3|14205.3|14209.4|14207.4|14209.6|14207.6|14206.4|14204.4|252
1649880070000|2022-04-13 20:01:10|14209.3|14207.3|14209.9|14207.9|14211.9|14209.9|14208.6|14206.6|180
1649880080000|2022-04-13 20:01:20|14209.6|14207.6|14209.3|14207.3|14212.6|14210.6|14209.3|14207.3|140
1649880090000|2022-04-13 20:01:30|14208.9|14206.9|14212.4|14210.4|14214.1|14212.1|14208.6|14206.6|214
1649880100000|2022-04-13 20:01:40|14212|14210|14208.6|14206.6|14212.1|14210.1|14208.6|14206.6|134
1649880110000|2022-04-13 20:01:50|14208.5|14206.5|14209.5|14207.5|14211.6|14209.6|14208.1|14206.1|103
1649880120000|2022-04-13 20:02:00|14209.9|14207.9|14210.1|14208.1|14210.9|14208.9|14209.4|14207.4|141
1649880130000|2022-04-13 20:02:10|14210|14208|14208.9|14206.9|14210.8|14208.8|14208.8|14206.8|139
1649880140000|2022-04-13 20:02:20|14209|14207|14211.9|14209.9|14211.9|14209.9|14208.4|14206.4|147
1649880150000|2022-04-13 20:02:30|14211.1|14209.1|14210|14208|14211.6|14209.6|14209.5|14207.5|135
1649880160000|2022-04-13 20:02:40|14209.8|14207.8|14211.9|14209.9|14212.6|14210.6|14209.8|14207.8|151
1649880170000|2022-04-13 20:02:50|14211.8|14209.8|14215.6|14213.6|14215.6|14213.6|14211.8|14209.8|157
1649880180000|2022-04-13 20:03:00|14215.9|14213.9|14212.9|14210.9|14216.4|14214.4|14212.3|14210.3|201
1649880190000|2022-04-13 20:03:10|14213|14211|14211.6|14209.6|14213.6|14211.6|14211.6|14209.6|125
1649880200000|2022-04-13 20:03:20|14211.5|14209.5|14212.1|14210.1|14212.6|14210.6|14210.5|14208.5|115
1649880210000|2022-04-13 20:03:30|14212|14210|14211.5|14209.5|14212.8|14210.8|14210.9|14208.9|76
1649880220000|2022-04-13 20:03:40|14211.6|14209.6|14211.1|14209.1|14213|14211|14211|14209|70
1649880230000|2022-04-13 20:03:50|14210.5|14208.5|14210.9|14208.9|14212.6|14210.6|14210.5|14208.5|146
1649880240000|2022-04-13 20:04:00|14210.6|14208.6|14211.1|14209.1|14212.8|14210.8|14210.3|14208.3|150
1649880250000|2022-04-13 20:04:10|14211|14209|14209.9|14207.9|14211.1|14209.1|14208.4|14206.4|105
1649880260000|2022-04-13 20:04:20|14209.8|14207.8|14207.8|14205.8|14209.9|14207.9|14207.6|14205.6|163
1649880270000|2022-04-13 20:04:30|14207.6|14205.6|14207.9|14205.9|14208.1|14206.1|14206.4|14204.4|78
1649880280000|2022-04-13 20:04:40|14207.5|14205.5|14207.5|14205.5|14207.6|14205.6|14206.3|14204.3|64
1649880290000|2022-04-13 20:04:50|14207.6|14205.6|14208.4|14206.4|14211.1|14209.1|14207.1|14205.1|59
1649880300000|2022-04-13 20:05:00|14208.1|14206.1|14206.8|14204.8|14209.6|14207.6|14206.4|14204.4|137
1649880310000|2022-04-13 20:05:10|14206.6|14204.6|14209.3|14207.3|14209.6|14207.6|14206.6|14204.6|61
1649880320000|2022-04-13 20:05:20|14209.1|14207.1|14207.1|14205.1|14210.1|14208.1|14206.9|14204.9|44
1649880330000|2022-04-13 20:05:30|14207.3|14205.3|14206.9|14204.9|14207.9|14205.9|14206.9|14204.9|47
1649880340000|2022-04-13 20:05:40|14206.8|14204.8|14207.4|14205.4|14207.6|14205.6|14206.3|14204.3|30
1649880350000|2022-04-13 20:05:50|14207.9|14205.9|14209.3|14207.3|14209.3|14207.3|14207.5|14205.5|140
1649880360000|2022-04-13 20:06:00|14210.1|14208.1|14209.1|14207.1|14210.5|14208.5|14209.1|14207.1|54
1649880370000|2022-04-13 20:06:10|14209|14207|14208.6|14206.6|14210.4|14208.4|14208.1|14206.1|24
1649880380000|2022-04-13 20:06:20|14208.5|14206.5|14207.9|14205.9|14209.4|14207.4|14207.9|14205.9|24
1649880390000|2022-04-13 20:06:30|14207.4|14205.4|14207.4|14205.4|14208.4|14206.4|14207|14205|43
1649880400000|2022-04-13 20:06:40|14207.3|14205.3|14207.1|14205.1|14207.6|14205.6|14207|14205|20
1649880410000|2022-04-13 20:06:50|14207.3|14205.3|14208.4|14206.4|14208.6|14206.6|14207|14205|34
1649880420000|2022-04-13 20:07:00|14208.5|14206.5|14209.4|14207.4|14209.4|14207.4|14207.1|14205.1|92
1649880430000|2022-04-13 20:07:10|14209.5|14207.5|14209|14207|14210|14208|14209|14207|82
1649880440000|2022-04-13 20:07:20|14209.1|14207.1|14209.9|14207.9|14209.9|14207.9|14209|14207|43
1649880450000|2022-04-13 20:07:30|14210.3|14208.3|14210|14208|14210.4|14208.4|14208.9|14206.9|141
1649880460000|2022-04-13 20:07:40|14209.9|14207.9|14209.4|14207.4|14210.1|14208.1|14209.4|14207.4|49
1649880470000|2022-04-13 20:07:50|14209.3|14207.3|14209.4|14207.4|14209.6|14207.6|14209.3|14207.3|47
1649880480000|2022-04-13 20:08:00|14209.5|14207.5|14211.1|14209.1|14211.8|14209.8|14209.3|14207.3|83
1649880490000|2022-04-13 20:08:10|14211|14209|14210.9|14208.9|14211.9|14209.9|14210.8|14208.8|60
1649880500000|2022-04-13 20:08:20|14211|14209|14211.1|14209.1|14211.6|14209.6|14210.6|14208.6|53
1649880510000|2022-04-13 20:08:30|14211.4|14209.4|14212.3|14210.3|14213|14211|14211.4|14209.4|61
1649880520000|2022-04-13 20:08:40|14212.4|14210.4|14212.6|14210.6|14213.4|14211.4|14212.4|14210.4|42
1649880530000|2022-04-13 20:08:50|14212.5|14210.5|14211.6|14209.6|14213.1|14211.1|14211.5|14209.5|38
1649880540000|2022-04-13 20:09:00|14211.8|14209.8|14217|14215|14217.1|14215.1|14211.6|14209.6|258
1649880550000|2022-04-13 20:09:10|14217.1|14215.1|14215.8|14213.8|14217.1|14215.1|14215.8|14213.8|73
1649880560000|2022-04-13 20:09:20|14215.9|14213.9|14215.4|14213.4|14216.1|14214.1|14215.3|14213.3|47
1649880570000|2022-04-13 20:09:30|14215.3|14213.3|14215.1|14213.1|14215.9|14213.9|14215|14213|24
1649880580000|2022-04-13 20:09:40|14215.3|14213.3|14216.4|14214.4|14216.9|14214.9|14215.1|14213.1|54
1649880590000|2022-04-13 20:09:50|14216.1|14214.1|14216.6|14214.6|14216.9|14214.9|14215.5|14213.5|11
1649880600000|2022-04-13 20:10:00|14216.5|14214.5|14215.9|14213.9|14217.1|14215.1|14215.1|14213.1|78
1649880610000|2022-04-13 20:10:10|14216|14214|14214.4|14212.4|14216|14214|14214.1|14212.1|73
1649880620000|2022-04-13 20:10:20|14214.1|14212.1|14213.1|14211.1|14214.1|14212.1|14212.1|14210.1|163
1649880630000|2022-04-13 20:10:30|14213|14211|14214.1|14212.1|14214.6|14212.6|14213|14211|41
1649880640000|2022-04-13 20:10:40|14214.3|14212.3|14212.9|14210.9|14214.3|14212.3|14212.8|14210.8|20
1649880650000|2022-04-13 20:10:50|14212.8|14210.8|14213.1|14211.1|14213.4|14211.4|14212.8|14210.8|12
1649880660000|2022-04-13 20:11:00|14213.3|14211.3|14213.1|14211.1|14213.4|14211.4|14212.9|14210.9|13
1649880670000|2022-04-13 20:11:10|14213.3|14211.3|14215.3|14213.3|14215.3|14213.3|14213.1|14211.1|33
1649880680000|2022-04-13 20:11:20|14214.9|14212.9|14215.4|14213.4|14215.5|14213.5|14214.9|14212.9|18
1649880690000|2022-04-13 20:11:30|14215.3|14213.3|14216.1|14214.1|14216.4|14214.4|14213.9|14211.9|89
1649880700000|2022-04-13 20:11:40|14216|14214|14216.9|14214.9|14217.1|14215.1|14216|14214|63
1649880710000|2022-04-13 20:11:50|14216.8|14214.8|14215.8|14213.8|14217|14215|14215.3|14213.3|41
1649880720000|2022-04-13 20:12:00|14215.5|14213.5|14215.1|14213.1|14216|14214|14215|14213|16
1649880730000|2022-04-13 20:12:10|14215.3|14213.3|14216.6|14214.6|14217.4|14215.4|14215.1|14213.1|40
1649880740000|2022-04-13 20:12:20|14216.5|14214.5|14216.6|14214.6|14216.9|14214.9|14216.4|14214.4|7
1649880750000|2022-04-13 20:12:30|14216.8|14214.8|14215.9|14213.9|14216.8|14214.8|14215.6|14213.6|51
1649880760000|2022-04-13 20:12:40|14216.1|14214.1|14215.3|14213.3|14216.4|14214.4|14215.1|14213.1|26
1649880770000|2022-04-13 20:12:50|14215.1|14213.1|14215.8|14213.8|14215.8|14213.8|14213.3|14211.3|22
1649880780000|2022-04-13 20:13:00|14215.3|14213.3|14217.6|14215.6|14217.9|14215.9|14214.4|14212.4|62
1649880790000|2022-04-13 20:13:10|14216.8|14214.8|14217.6|14215.6|14217.8|14215.8|14216.3|14214.3|44
1649880800000|2022-04-13 20:13:20|14217.5|14215.5|14220.1|14218.1|14220.1|14218.1|14217.3|14215.3|131
1649880810000|2022-04-13 20:13:30|14219.9|14217.9|14220.9|14218.9|14221.1|14219.1|14219.9|14217.9|57
1649880820000|2022-04-13 20:13:40|14220.8|14218.8|14220.5|14218.5|14221.4|14219.4|14220.4|14218.4|67
1649880830000|2022-04-13 20:13:50|14220.4|14218.4|14219.3|14217.3|14220.4|14218.4|14218.6|14216.6|51
1649880840000|2022-04-13 20:14:00|14218|14216|14215.6|14213.6|14218.3|14216.3|14215.6|14213.6|73
1649880850000|2022-04-13 20:14:10|14215.9|14213.9|14215.1|14213.1|14215.9|14213.9|14214|14212|34
1649880860000|2022-04-13 20:14:20|14214.8|14212.8|14214.4|14212.4|14215.1|14213.1|14214.3|14212.3|30
1649880870000|2022-04-13 20:14:30|14213.9|14211.9|14213.1|14211.1|14213.9|14211.9|14212.9|14210.9|39
1649880880000|2022-04-13 20:14:40|14213.3|14211.3|14213.4|14211.4|14213.6|14211.6|14213|14211|38
1649880890000|2022-04-13 20:14:50|14213.3|14211.3|14211.6|14209.6|14213.6|14211.6|14211.4|14209.4|86
1649880900000|2022-04-13 20:15:00|14211.8|14209.8|14211|14209|14211.8|14209.8|14210.4|14208.4|20
1649880910000|2022-04-13 20:15:10|14210.8|14208.8|14212|14210|14212.8|14210.8|14210.1|14208.1|62
1649880920000|2022-04-13 20:15:20|14211.9|14209.9|14212.8|14210.8|14212.8|14210.8|14211.3|14209.3|22
1649880930000|2022-04-13 20:15:30|14212.6|14210.6|14212.8|14210.8|14212.8|14210.8|14211.8|14209.8|10
1649880940000|2022-04-13 20:15:40|14213|14211|14213.8|14211.8|14214|14212|14213|14211|18
1649880950000|2022-04-13 20:15:50|14213.6|14211.6|14213.3|14211.3|14213.8|14211.8|14212.9|14210.9|2
1649880960000|2022-04-13 20:16:00|14213.1|14211.1|14213.3|14211.3|14213.5|14211.5|14213|14211|0
1649880970000|2022-04-13 20:16:10|14213.1|14211.1|14213.3|14211.3|14213.5|14211.5|14213.1|14211.1|2
1649880980000|2022-04-13 20:16:20|14213|14211|14216|14214|14216|14214|14213|14211|23
1649880990000|2022-04-13 20:16:30|14215.9|14213.9|14216.4|14214.4|14217.4|14215.4|14215.3|14213.3|23
1649881000000|2022-04-13 20:16:40|14216.5|14214.5|14216.6|14214.6|14216.6|14214.6|14216.3|14214.3|4
1649881010000|2022-04-13 20:16:50|14216.5|14214.5|14217|14215|14217.1|14215.1|14216.3|14214.3|12
1649881020000|2022-04-13 20:17:00|14216.9|14214.9|14216.8|14214.8|14217.3|14215.3|14216.6|14214.6|22
1649881030000|2022-04-13 20:17:10|14216.9|14214.9|14217|14215|14217.1|14215.1|14216.8|14214.8|7
1649881040000|2022-04-13 20:17:20|14217.1|14215.1|14217.9|14215.9|14217.9|14215.9|14217.1|14215.1|5
1649881050000|2022-04-13 20:17:30|14217.8|14215.8|14218.4|14216.4|14218.8|14216.8|14217.5|14215.5|83
1649881060000|2022-04-13 20:17:40|14218.5|14216.5|14217.3|14215.3|14218.5|14216.5|14217.3|14215.3|6
1649881070000|2022-04-13 20:17:50|14217.4|14215.4|14218.3|14216.3|14218.3|14216.3|14217.4|14215.4|10
1649881080000|2022-04-13 20:18:00|14217.9|14215.9|14217.9|14215.9|14217.9|14215.9|14217.5|14215.5|4
1649881090000|2022-04-13 20:18:10|14217.8|14215.8|14217.9|14215.9|14218.3|14216.3|14217.6|14215.6|5
1649881100000|2022-04-13 20:18:20|14217.8|14215.8|14217.3|14215.3|14218|14216|14217.1|14215.1|8
1649881110000|2022-04-13 20:18:30|14217.1|14215.1|14216.8|14214.8|14217.1|14215.1|14216.4|14214.4|6
1649881120000|2022-04-13 20:18:40|14216.6|14214.6|14216.5|14214.5|14217|14215|14216.4|14214.4|33
1649881130000|2022-04-13 20:18:50|14216.3|14214.3|14216.5|14214.5|14216.6|14214.6|14216|14214|8
1649881140000|2022-04-13 20:19:00|14216.6|14214.6|14217|14215|14217.1|14215.1|14216.5|14214.5|1
1649881150000|2022-04-13 20:19:10|14217.1|14215.1|14216.5|14214.5|14217.1|14215.1|14216.5|14214.5|1
1649881160000|2022-04-13 20:19:20|14216.4|14214.4|14215.8|14213.8|14216.4|14214.4|14215.8|14213.8|1
1649881170000|2022-04-13 20:19:30|14215.9|14213.9|14215.8|14213.8|14217.1|14215.1|14215.5|14213.5|12
1649881180000|2022-04-13 20:19:40|14215.6|14213.6|14215.8|14213.8|14215.9|14213.9|14215.5|14213.5|2
1649881190000|2022-04-13 20:19:50|14215.5|14213.5|14216.1|14214.1|14216.5|14214.5|14215.4|14213.4|12
1649881200000|2022-04-13 20:20:00|14216.3|14214.3|14216.6|14214.6|14216.9|14214.9|14216.3|14214.3|10
1649881210000|2022-04-13 20:20:10|14216.5|14214.5|14216.1|14214.1|14216.6|14214.6|14215.9|14213.9|1
1649881220000|2022-04-13 20:20:20|14216|14214|14215.5|14213.5|14216|14214|14215.5|14213.5|3
1649881230000|2022-04-13 20:20:30|14215.4|14213.4|14215.4|14213.4|14215.4|14213.4|14215.4|14213.4|2
1649881240000|2022-04-13 20:20:40|14215.5|14213.5|14214.9|14212.9|14215.6|14213.6|14214.5|14212.5|16
1649881250000|2022-04-13 20:20:50|14214.6|14212.6|14214.1|14212.1|14215.5|14213.5|14214.1|14212.1|18
1649881260000|2022-04-13 20:21:00|14214.3|14212.3|14214|14212|14214.3|14212.3|14214|14212|6
1649881270000|2022-04-13 20:21:10|14213.9|14211.9|14214.1|14212.1|14214.1|14212.1|14213.5|14211.5|27
1649881280000|2022-04-13 20:21:20|14214|14212|14214.1|14212.1|14214.3|14212.3|14213.9|14211.9|8
1649881290000|2022-04-13 20:21:30|14214|14212|14214.6|14212.6|14214.8|14212.8|14213.8|14211.8|12
1649881300000|2022-04-13 20:21:40|14214.8|14212.8|14215|14213|14215|14213|14214.8|14212.8|1
1649881310000|2022-04-13 20:21:50|14214.9|14212.9|14214.9|14212.9|14215|14213|14214.8|14212.8|1
1649881320000|2022-04-13 20:22:00|14214.8|14212.8|14214.1|14212.1|14215|14213|14214.1|14212.1|2
1649881330000|2022-04-13 20:22:10|14214|14212|14213.8|14211.8|14214|14212|14213.6|14211.6|5
1649881340000|2022-04-13 20:22:20|14214.4|14212.4|14213.4|14211.4|14214.5|14212.5|14213.3|14211.3|25
1649881350000|2022-04-13 20:22:30|14213.5|14211.5|14213.5|14211.5|14213.6|14211.6|14213.4|14211.4|4
1649881360000|2022-04-13 20:22:40|14213.3|14211.3|14213.9|14211.9|14214|14212|14213.3|14211.3|4
1649881370000|2022-04-13 20:22:50|14213.8|14211.8|14213.6|14211.6|14213.8|14211.8|14213.6|14211.6|5
1649881380000|2022-04-13 20:23:00|14213.8|14211.8|14214.6|14212.6|14214.6|14212.6|14213.6|14211.6|30
1649881390000|2022-04-13 20:23:10|14214.8|14212.8|14214.8|14212.8|14215|14213|14214.4|14212.4|8
1649881400000|2022-04-13 20:23:20|14214.9|14212.9|14214.3|14212.3|14214.9|14212.9|14214.3|14212.3|10
1649881410000|2022-04-13 20:23:30|14214.4|14212.4|14214|14212|14214.4|14212.4|14213.9|14211.9|10
1649881420000|2022-04-13 20:23:40|14214.3|14212.3|14214.8|14212.8|14214.8|14212.8|14214.1|14212.1|18
1649881430000|2022-04-13 20:23:50|14214.6|14212.6|14214.5|14212.5|14214.8|14212.8|14214.3|14212.3|3
1649881440000|2022-04-13 20:24:00|14214.8|14212.8|14214.4|14212.4|14214.8|14212.8|14214.3|14212.3|7
1649881450000|2022-04-13 20:24:10|14214.3|14212.3|14214.6|14212.6|14214.6|14212.6|14214.3|14212.3|5
1649881460000|2022-04-13 20:24:20|14214.5|14212.5|14215.5|14213.5|14215.5|14213.5|14214.5|14212.5|29
1649881470000|2022-04-13 20:24:30|14215.6|14213.6|14214.9|14212.9|14215.6|14213.6|14214.6|14212.6|8
1649881480000|2022-04-13 20:24:40|14215|14213|14214.6|14212.6|14215|14213|14214.6|14212.6|1
1649881490000|2022-04-13 20:24:50|14214.5|14212.5|14214.1|14212.1|14214.5|14212.5|14213.8|14211.8|8
1649881500000|2022-04-13 20:25:00|14214.3|14212.3|14214.9|14212.9|14215|14213|14214.3|14212.3|9
1649881510000|2022-04-13 20:25:10|14214.8|14212.8|14213.5|14211.5|14214.8|14212.8|14213.5|14211.5|20
1649881520000|2022-04-13 20:25:20|14213.6|14211.6|14213.9|14211.9|14214|14212|14213.6|14211.6|4
1649881530000|2022-04-13 20:25:30|14214|14212|14214|14212|14214|14212|14213.9|14211.9|1
1649881540000|2022-04-13 20:25:40|14213.9|14211.9|14214.5|14212.5|14215.1|14213.1|14213.9|14211.9|18
1649881550000|2022-04-13 20:25:50|14214.4|14212.4|14214.4|14212.4|14214.5|14212.5|14214.3|14212.3|0
1649881560000|2022-04-13 20:26:00|14214.5|14212.5|14214.6|14212.6|14214.8|14212.8|14214.3|14212.3|3
1649881570000|2022-04-13 20:26:10|14214.5|14212.5|14214.5|14212.5|14214.9|14212.9|14214.4|14212.4|3
1649881580000|2022-04-13 20:26:20|14214.6|14212.6|14214.3|14212.3|14214.6|14212.6|14213.5|14211.5|6
1649881590000|2022-04-13 20:26:30|14214.4|14212.4|14214|14212|14214.9|14212.9|14214|14212|9
1649881600000|2022-04-13 20:26:40|14214.1|14212.1|14215.1|14213.1|14215.8|14213.8|14213.3|14211.3|34
1649881610000|2022-04-13 20:26:50|14215|14213|14214.9|14212.9|14215.5|14213.5|14214.9|14212.9|8
1649881620000|2022-04-13 20:27:00|14214.4|14212.4|14213.5|14211.5|14214.4|14212.4|14213.4|14211.4|8
1649881630000|2022-04-13 20:27:10|14213.4|14211.4|14213.6|14211.6|14213.6|14211.6|14213.4|14211.4|1
1649881640000|2022-04-13 20:27:20|14213.8|14211.8|14214.6|14212.6|14215|14213|14213.8|14211.8|12
1649881650000|2022-04-13 20:27:30|14215|14213|14213.6|14211.6|14215|14213|14213.6|14211.6|14
1649881660000|2022-04-13 20:27:40|14213.8|14211.8|14214|14212|14214|14212|14213.8|14211.8|3
1649881670000|2022-04-13 20:27:50|14214.1|14212.1|14215.1|14213.1|14215.4|14213.4|14214|14212|10
1649881680000|2022-04-13 20:28:00|14215|14213|14214.4|14212.4|14215|14213|14214.4|14212.4|3
1649881690000|2022-04-13 20:28:10|14214.5|14212.5|14214|14212|14214.5|14212.5|14213.9|14211.9|14
1649881700000|2022-04-13 20:28:20|14214.1|14212.1|14214.3|14212.3|14214.3|14212.3|14214|14212|6
1649881710000|2022-04-13 20:28:30|14214.4|14212.4|14214.3|14212.3|14214.4|14212.4|14214|14212|0
1649881720000|2022-04-13 20:28:40|14214.4|14212.4|14214|14212|14214.5|14212.5|14214|14212|2
1649881730000|2022-04-13 20:28:50|14213.9|14211.9|14213.3|14211.3|14213.9|14211.9|14213.3|14211.3|2
1649881740000|2022-04-13 20:29:00|14213.1|14211.1|14212.8|14210.8|14213.3|14211.3|14212.8|14210.8|8
1649881750000|2022-04-13 20:29:10|14212.6|14210.6|14213|14211|14213|14211|14212.4|14210.4|5
1649881760000|2022-04-13 20:29:20|14212.9|14210.9|14212.4|14210.4|14213|14211|14212.4|14210.4|4
1649881770000|2022-04-13 20:29:30|14212.5|14210.5|14212.4|14210.4|14212.5|14210.5|14212.4|14210.4|1
1649881780000|2022-04-13 20:29:40|14212.3|14210.3|14212.5|14210.5|14212.5|14210.5|14212.1|14210.1|16
1649881790000|2022-04-13 20:29:50|14212.4|14210.4|14212.4|14210.4|14212.6|14210.6|14212.4|14210.4|6
1649881800000|2022-04-13 20:30:00|14212.3|14210.3|14212.4|14210.4|14213.5|14211.5|14211.9|14209.9|53
1649881810000|2022-04-13 20:30:10|14212.3|14210.3|14212.3|14210.3|14212.9|14210.9|14212|14210|21
1649881820000|2022-04-13 20:30:20|14212.8|14210.8|14213.9|14211.9|14213.9|14211.9|14212.4|14210.4|12
1649881830000|2022-04-13 20:30:30|14214.5|14212.5|14213.9|14211.9|14214.8|14212.8|14213.6|14211.6|40
1649881840000|2022-04-13 20:30:40|14213.6|14211.6|14214.1|14212.1|14214.1|14212.1|14213.6|14211.6|10
1649881850000|2022-04-13 20:30:50|14214.3|14212.3|14214.1|14212.1|14214.3|14212.3|14214|14212|3
1649881860000|2022-04-13 20:31:00|14214|14212|14213.6|14211.6|14214.1|14212.1|14213|14211|21
1649881870000|2022-04-13 20:31:10|14213.5|14211.5|14214.1|14212.1|14214.1|14212.1|14213.5|14211.5|6
1649881880000|2022-04-13 20:31:20|14214|14212|14214.9|14212.9|14215|14213|14214|14212|4
1649881890000|2022-04-13 20:31:30|14214.8|14212.8|14214.5|14212.5|14214.8|14212.8|14214.5|14212.5|1
1649881900000|2022-04-13 20:31:40|14214.6|14212.6|14215|14213|14215|14213|14214.5|14212.5|11
1649881910000|2022-04-13 20:31:50|14214.9|14212.9|14214.6|14212.6|14214.9|14212.9|14214.6|14212.6|3
1649881920000|2022-04-13 20:32:00|14214.8|14212.8|14214.8|14212.8|14214.9|14212.9|14214.6|14212.6|4
1649881930000|2022-04-13 20:32:10|14214.6|14212.6|14214.9|14212.9|14214.9|14212.9|14214.5|14212.5|5
1649881940000|2022-04-13 20:32:20|14215.4|14213.4|14215.8|14213.8|14215.9|14213.9|14215.4|14213.4|19
1649881950000|2022-04-13 20:32:30|14215.6|14213.6|14215.6|14213.6|14216|14214|14215.5|14213.5|21
1649881960000|2022-04-13 20:32:40|14215.5|14213.5|14215.1|14213.1|14215.6|14213.6|14215.1|14213.1|5
1649881970000|2022-04-13 20:32:50|14215.3|14213.3|14215.1|14213.1|14215.6|14213.6|14215.1|14213.1|11
1649881980000|2022-04-13 20:33:00|14215|14213|14215.1|14213.1|14215.4|14213.4|14215|14213|2
1649881990000|2022-04-13 20:33:10|14215.3|14213.3|14215.3|14213.3|14216.4|14214.4|14215.1|14213.1|72
1649882000000|2022-04-13 20:33:20|14215.4|14213.4|14215.4|14213.4|14215.8|14213.8|14215.4|14213.4|11
1649882010000|2022-04-13 20:33:30|14215.5|14213.5|14215.3|14213.3|14215.5|14213.5|14215.3|14213.3|0
1649882020000|2022-04-13 20:33:40|14215.4|14213.4|14215.1|14213.1|14215.8|14213.8|14215.1|14213.1|5
1649882030000|2022-04-13 20:33:50|14214.9|14212.9|14214.9|14212.9|14214.9|14212.9|14214.3|14212.3|21
1649882040000|2022-04-13 20:34:00|14214.8|14212.8|14214.1|14212.1|14215|14213|14214.1|14212.1|8
1649882050000|2022-04-13 20:34:10|14214.5|14212.5|14215.1|14213.1|14215.3|14213.3|14214.5|14212.5|3
1649882060000|2022-04-13 20:34:20|14215.3|14213.3|14215.5|14213.5|14215.5|14213.5|14214.5|14212.5|11
1649882070000|2022-04-13 20:34:30|14215.6|14213.6|14215.4|14213.4|14215.6|14213.6|14215.4|14213.4|4
1649882080000|2022-04-13 20:34:40|14215.5|14213.5|14215.5|14213.5|14215.6|14213.6|14215.4|14213.4|0
1649882090000|2022-04-13 20:34:50|14215.6|14213.6|14215.4|14213.4|14215.6|14213.6|14215.3|14213.3|1
1649882100000|2022-04-13 20:35:00|14215.5|14213.5|14215.8|14213.8|14215.9|14213.9|14215.4|14213.4|5
1649882120000|2022-04-13 20:35:20|14215.9|14213.9|14215.9|14213.9|14215.9|14213.9|14215.9|14213.9|1
1649882130000|2022-04-13 20:35:30|14215.5|14213.5|14215.4|14213.4|14215.5|14213.5|14215.4|14213.4|4
1649882140000|2022-04-13 20:35:40|14215.5|14213.5|14215.1|14213.1|14215.5|14213.5|14215.1|14213.1|2
1649882150000|2022-04-13 20:35:50|14215|14213|14214.8|14212.8|14215|14213|14214.8|14212.8|2
1649882160000|2022-04-13 20:36:00|14214.6|14212.6|14214.9|14212.9|14215|14213|14214.6|14212.6|2
1649882170000|2022-04-13 20:36:10|14215|14213|14215.5|14213.5|14215.5|14213.5|14214.9|14212.9|6
1649882180000|2022-04-13 20:36:20|14215.4|14213.4|14215.3|14213.3|14215.4|14213.4|14214.8|14212.8|2
1649882190000|2022-04-13 20:36:30|14215.1|14213.1|14215.3|14213.3|14215.4|14213.4|14215.1|14213.1|2
1649882200000|2022-04-13 20:36:40|14215.4|14213.4|14215.6|14213.6|14215.6|14213.6|14215.3|14213.3|3
1649882210000|2022-04-13 20:36:50|14215.8|14213.8|14216|14214|14216|14214|14215.8|14213.8|4
1649882220000|2022-04-13 20:37:00|14215.9|14213.9|14215.9|14213.9|14216|14214|14215.9|14213.9|3
1649882230000|2022-04-13 20:37:10|14215.3|14213.3|14215.3|14213.3|14215.4|14213.4|14214|14212|11
1649882240000|2022-04-13 20:37:20|14215|14213|14214.5|14212.5|14215|14213|14214.5|14212.5|0
1649882250000|2022-04-13 20:37:30|14214.6|14212.6|14215.3|14213.3|14215.3|14213.3|14214.3|14212.3|4
1649882260000|2022-04-13 20:37:40|14215|14213|14215.6|14213.6|14215.9|14213.9|14215|14213|11
1649882270000|2022-04-13 20:37:50|14216|14214|14216|14214|14216.1|14214.1|14215.8|14213.8|5
1649882280000|2022-04-13 20:38:00|14216.1|14214.1|14215.6|14213.6|14216.1|14214.1|14215.5|14213.5|2
1649882290000|2022-04-13 20:38:10|14215.8|14213.8|14215.3|14213.3|14215.8|14213.8|14215.3|14213.3|1
1649882300000|2022-04-13 20:38:20|14215.1|14213.1|14215|14213|14215.3|14213.3|14215|14213|1
1649882310000|2022-04-13 20:38:30|14215.1|14213.1|14215|14213|14215.3|14213.3|14215|14213|0
1649882320000|2022-04-13 20:38:40|14214.9|14212.9|14214.1|14212.1|14214.9|14212.9|14213|14211|24
1649882330000|2022-04-13 20:38:50|14214|14212|14215.1|14213.1|14215.3|14213.3|14214|14212|6
1649882340000|2022-04-13 20:39:00|14214.9|14212.9|14214.9|14212.9|14215|14213|14214.8|14212.8|5
1649882350000|2022-04-13 20:39:10|14214.8|14212.8|14215|14213|14215|14213|14214.6|14212.6|1
1649882360000|2022-04-13 20:39:20|14215.8|14213.8|14214.5|14212.5|14216|14214|14213.5|14211.5|37
1649882370000|2022-04-13 20:39:30|14214.4|14212.4|14213.8|14211.8|14214.6|14212.6|14213.5|14211.5|3
1649882380000|2022-04-13 20:39:40|14213.9|14211.9|14214.4|14212.4|14214.6|14212.6|14213.9|14211.9|3
1649882390000|2022-04-13 20:39:50|14214.5|14212.5|14215|14213|14215|14213|14214.5|14212.5|2
1649882400000|2022-04-13 20:40:00|14215.1|14213.1|14214.4|14212.4|14215.1|14213.1|14214.4|14212.4|17
1649882410000|2022-04-13 20:40:10|14214.6|14212.6|14214.4|14212.4|14214.8|14212.8|14214.3|14212.3|1
1649882420000|2022-04-13 20:40:20|14214.3|14212.3|14214.5|14212.5|14214.5|14212.5|14214.3|14212.3|0
1649882430000|2022-04-13 20:40:30|14214.4|14212.4|14214.8|14212.8|14214.9|14212.9|14214.4|14212.4|2
1649882440000|2022-04-13 20:40:40|14214.6|14212.6|14214.6|14212.6|14214.6|14212.6|14214.6|14212.6|2
1649882450000|2022-04-13 20:40:50|14214.8|14212.8|14214.8|14212.8|14214.9|14212.9|14214.8|14212.8|0
1649882460000|2022-04-13 20:41:00|14214.6|14212.6|14214.6|14212.6|14214.8|14212.8|14214.5|14212.5|2
1649882470000|2022-04-13 20:41:10|14214.8|14212.8|14214.6|14212.6|14214.8|14212.8|14214.6|14212.6|3
1649882480000|2022-04-13 20:41:20|14214.8|14212.8|14214.1|14212.1|14214.8|14212.8|14213.9|14211.9|6
1649882490000|2022-04-13 20:41:30|14214.3|14212.3|14215.1|14213.1|14215.5|14213.5|14214.3|14212.3|10
1649882500000|2022-04-13 20:41:40|14215.3|14213.3|14215|14213|14215.3|14213.3|14214.8|14212.8|3
1649882510000|2022-04-13 20:41:50|14215.1|14213.1|14214|14212|14215.1|14213.1|14213.5|14211.5|26
1649882520000|2022-04-13 20:42:00|14214.1|14212.1|14214|14212|14214.1|14212.1|14214|14212|0
1649882530000|2022-04-13 20:42:10|14214.1|14212.1|14214.1|14212.1|14214.1|14212.1|14214.1|14212.1|2
1649882540000|2022-04-13 20:42:20|14214.3|14212.3|14213.5|14211.5|14214.4|14212.4|14213.4|14211.4|3
1649882550000|2022-04-13 20:42:30|14213.4|14211.4|14213.5|14211.5|14213.6|14211.6|14213.3|14211.3|13
1649882560000|2022-04-13 20:42:40|14213.6|14211.6|14213.5|14211.5|14213.6|14211.6|14213.3|14211.3|2
1649882570000|2022-04-13 20:42:50|14213.6|14211.6|14213.6|14211.6|14213.6|14211.6|14213.6|14211.6|0
1649882580000|2022-04-13 20:43:00|14213.8|14211.8|14214|14212|14214.5|14212.5|14213.5|14211.5|12
1649882590000|2022-04-13 20:43:10|14213.8|14211.8|14215.9|14213.9|14215.9|14213.9|14213.8|14211.8|21
1649882600000|2022-04-13 20:43:20|14215.8|14213.8|14214.8|14212.8|14215.9|14213.9|14214.8|14212.8|1
1649882610000|2022-04-13 20:43:30|14214.6|14212.6|14215|14213|14215.1|14213.1|14214.1|14212.1|2
1649882620000|2022-04-13 20:43:40|14215.3|14213.3|14215.4|14213.4|14215.9|14213.9|14215.1|14213.1|3
1649882630000|2022-04-13 20:43:50|14215.6|14213.6|14215.3|14213.3|14216|14214|14215.3|14213.3|9
1649882640000|2022-04-13 20:44:00|14215.1|14213.1|14214.8|14212.8|14215.3|14213.3|14214.6|14212.6|12
1649882650000|2022-04-13 20:44:10|14214.9|14212.9|14215|14213|14215.3|14213.3|14214.6|14212.6|18
1649882660000|2022-04-13 20:44:20|14214.9|14212.9|14214.9|14212.9|14215.1|14213.1|14214.9|14212.9|1
1649882670000|2022-04-13 20:44:30|14215|14213|14215.1|14213.1|14215.3|14213.3|14214.8|14212.8|12
1649882680000|2022-04-13 20:44:40|14215|14213|14215.4|14213.4|14215.4|14213.4|14214.8|14212.8|1
1649882690000|2022-04-13 20:44:50|14215|14213|14215.3|14213.3|14215.3|14213.3|14214.8|14212.8|2
1649882700000|2022-04-13 20:45:00|14215.4|14213.4|14213.4|14211.4|14215.5|14213.5|14213.4|14211.4|32
1649882710000|2022-04-13 20:45:10|14213.3|14211.3|14213.4|14211.4|14213.6|14211.6|14213|14211|15
1649882720000|2022-04-13 20:45:20|14213.3|14211.3|14213.3|14211.3|14213.4|14211.4|14213.1|14211.1|3
1649882730000|2022-04-13 20:45:30|14213.1|14211.1|14213.1|14211.1|14213.3|14211.3|14213|14211|4
1649882740000|2022-04-13 20:45:40|14213.3|14211.3|14212.6|14210.6|14213.4|14211.4|14212.6|14210.6|5
1649882750000|2022-04-13 20:45:50|14213|14211|14213.3|14211.3|14213.4|14211.4|14212.9|14210.9|3
1649882760000|2022-04-13 20:46:00|14213.1|14211.1|14212|14210|14213.1|14211.1|14212|14210|16
1649882770000|2022-04-13 20:46:10|14211.9|14209.9|14211.9|14209.9|14211.9|14209.9|14211.9|14209.9|0
1649882780000|2022-04-13 20:46:20|14211.6|14209.6|14211.8|14209.8|14211.8|14209.8|14211.5|14209.5|4
1649882790000|2022-04-13 20:46:30|14211.6|14209.6|14213|14211|14213|14211|14211.6|14209.6|4
1649882800000|2022-04-13 20:46:40|14212.8|14210.8|14213.8|14211.8|14214|14212|14212.8|14210.8|7
1649882810000|2022-04-13 20:46:50|14213.9|14211.9|14214.4|14212.4|14214.9|14212.9|14213.9|14211.9|9
1649882820000|2022-04-13 20:47:00|14214.3|14212.3|14213.5|14211.5|14214.4|14212.4|14213.5|14211.5|9
1649882830000|2022-04-13 20:47:10|14213.4|14211.4|14213.4|14211.4|14213.4|14211.4|14213.4|14211.4|0
1649882840000|2022-04-13 20:47:20|14214|14212|14214.3|14212.3|14214.3|14212.3|14214|14212|5
1649882850000|2022-04-13 20:47:30|14214.4|14212.4|14214.5|14212.5|14215|14213|14214.4|14212.4|7
1649882860000|2022-04-13 20:47:40|14214.4|14212.4|14214.3|14212.3|14214.6|14212.6|14214.3|14212.3|2
1649882870000|2022-04-13 20:47:50|14213.6|14211.6|14213|14211|14213.6|14211.6|14213|14211|1
1649882880000|2022-04-13 20:48:00|14212.9|14210.9|14212.1|14210.1|14213.1|14211.1|14212.1|14210.1|4
1649882890000|2022-04-13 20:48:10|14212|14210|14213.6|14211.6|14214|14212|14212|14210|6
1649882900000|2022-04-13 20:48:20|14213.8|14211.8|14213.8|14211.8|14213.8|14211.8|14213.8|14211.8|0
1649882910000|2022-04-13 20:48:30|14213.6|14211.6|14214.4|14212.4|14214.5|14212.5|14213.6|14211.6|4
1649882920000|2022-04-13 20:48:40|14214.5|14212.5|14214.8|14212.8|14214.9|14212.9|14214.3|14212.3|1
1649882930000|2022-04-13 20:48:50|14214.5|14212.5|14214.1|14212.1|14214.5|14212.5|14214|14212|9
1649882940000|2022-04-13 20:49:00|14214|14212|14214.8|14212.8|14215|14213|14213.9|14211.9|5
1649882950000|2022-04-13 20:49:10|14214.6|14212.6|14214.3|14212.3|14215.1|14213.1|14214|14212|17
1649882960000|2022-04-13 20:49:20|14214.4|14212.4|14214.6|14212.6|14214.6|14212.6|14214.1|14212.1|9
1649882970000|2022-04-13 20:49:30|14214.1|14212.1|14214.9|14212.9|14214.9|14212.9|14214.1|14212.1|19
1649882980000|2022-04-13 20:49:40|14214.6|14212.6|14213.6|14211.6|14215|14213|14213.5|14211.5|22
1649882990000|2022-04-13 20:49:50|14213.8|14211.8|14213.1|14211.1|14213.8|14211.8|14213|14211|7
1649883000000|2022-04-13 20:50:00|14213|14211|14212.5|14210.5|14213.3|14211.3|14212.5|14210.5|7
1649883010000|2022-04-13 20:50:10|14212.6|14210.6|14212.5|14210.5|14212.8|14210.8|14212.3|14210.3|1
1649883020000|2022-04-13 20:50:20|14212.6|14210.6|14212|14210|14212.8|14210.8|14211.6|14209.6|4
1649883030000|2022-04-13 20:50:30|14211.9|14209.9|14212.6|14210.6|14212.6|14210.6|14211.8|14209.8|0
1649883040000|2022-04-13 20:50:40|14212|14210|14211.8|14209.8|14212.4|14210.4|14211.8|14209.8|2
1649883050000|2022-04-13 20:50:50|14211.5|14209.5|14211.1|14209.1|14211.8|14209.8|14211|14209|18
1649883060000|2022-04-13 20:51:00|14210.9|14208.9|14210.8|14208.8|14210.9|14208.9|14210.6|14208.6|12
1649883070000|2022-04-13 20:51:10|14210.6|14208.6|14212.1|14210.1|14212.1|14210.1|14210.6|14208.6|5
1649883080000|2022-04-13 20:51:20|14212|14210|14212.5|14210.5|14212.5|14210.5|14211.9|14209.9|0
1649883090000|2022-04-13 20:51:30|14212.4|14210.4|14212.6|14210.6|14212.6|14210.6|14212.3|14210.3|2
1649883100000|2022-04-13 20:51:40|14212.8|14210.8|14212.3|14210.3|14212.8|14210.8|14212.3|14210.3|1
1649883110000|2022-04-13 20:51:50|14212.5|14210.5|14213.6|14211.6|14213.6|14211.6|14212.3|14210.3|13
1649883120000|2022-04-13 20:52:00|14213.5|14211.5|14212.5|14210.5|14213.5|14211.5|14212.4|14210.4|14
1649883130000|2022-04-13 20:52:10|14212.6|14210.6|14212.5|14210.5|14212.6|14210.6|14212.4|14210.4|1
1649883140000|2022-04-13 20:52:20|14212.6|14210.6|14212.5|14210.5|14212.6|14210.6|14212.4|14210.4|1
1649883150000|2022-04-13 20:52:30|14212.4|14210.4|14211.9|14209.9|14212.4|14210.4|14211.6|14209.6|21
1649883160000|2022-04-13 20:52:40|14211.5|14209.5|14211.1|14209.1|14211.5|14209.5|14211.1|14209.1|3
1649883170000|2022-04-13 20:52:50|14211|14209|14210.8|14208.8|14211|14209|14210.8|14208.8|1
1649883180000|2022-04-13 20:53:00|14210.5|14208.5|14209.9|14207.9|14210.5|14208.5|14209.9|14207.9|11
1649883190000|2022-04-13 20:53:10|14210|14208|14210|14208|14210|14208|14209.9|14207.9|2
1649883200000|2022-04-13 20:53:20|14209.9|14207.9|14210.3|14208.3|14210.3|14208.3|14209.9|14207.9|3
1649883210000|2022-04-13 20:53:30|14210.4|14208.4|14210.1|14208.1|14210.5|14208.5|14210.1|14208.1|1
1649883220000|2022-04-13 20:53:40|14210.3|14208.3|14210.6|14208.6|14211|14209|14210.3|14208.3|10
1649883230000|2022-04-13 20:53:50|14210.5|14208.5|14210.6|14208.6|14210.6|14208.6|14210.5|14208.5|1
1649883240000|2022-04-13 20:54:00|14210.5|14208.5|14210|14208|14210.5|14208.5|14209.9|14207.9|19
1649883250000|2022-04-13 20:54:10|14209.6|14207.6|14209.8|14207.8|14209.9|14207.9|14209.6|14207.6|1
1649883260000|2022-04-13 20:54:20|14209.9|14207.9|14209.6|14207.6|14209.9|14207.9|14209.6|14207.6|3
1649883270000|2022-04-13 20:54:30|14209.8|14207.8|14209.6|14207.6|14209.8|14207.8|14209.4|14207.4|9
1649883280000|2022-04-13 20:54:40|14209.8|14207.8|14209.6|14207.6|14210|14208|14209.5|14207.5|4
1649883290000|2022-04-13 20:54:50|14209.5|14207.5|14209.9|14207.9|14209.9|14207.9|14209.4|14207.4|10
1649883300000|2022-04-13 20:55:00|14209.8|14207.8|14212.9|14210.9|14212.9|14210.9|14209.3|14207.3|75
1649883310000|2022-04-13 20:55:10|14213|14211|14212.8|14210.8|14213.4|14211.4|14212.6|14210.6|7
1649883320000|2022-04-13 20:55:20|14212.6|14210.6|14212.4|14210.4|14212.8|14210.8|14212.3|14210.3|5
1649883330000|2022-04-13 20:55:30|14212.3|14210.3|14211.5|14209.5|14212.4|14210.4|14211.4|14209.4|1
1649883340000|2022-04-13 20:55:40|14211.4|14209.4|14211.1|14209.1|14211.4|14209.4|14211.1|14209.1|0
1649883350000|2022-04-13 20:55:50|14211|14209|14211.1|14209.1|14211.3|14209.3|14210.9|14208.9|2
1649883360000|2022-04-13 20:56:00|14211|14209|14210.8|14208.8|14211|14209|14210.8|14208.8|4
1649883370000|2022-04-13 20:56:10|14210.6|14208.6|14210.6|14208.6|14210.6|14208.6|14210.6|14208.6|1
1649883380000|2022-04-13 20:56:20|14210.8|14208.8|14210.6|14208.6|14210.8|14208.8|14210.6|14208.6|2
1649883390000|2022-04-13 20:56:30|14210.8|14208.8|14210.6|14208.6|14210.8|14208.8|14210.6|14208.6|0
1649883400000|2022-04-13 20:56:40|14210.5|14208.5|14210.9|14208.9|14210.9|14208.9|14210.5|14208.5|3
1649883410000|2022-04-13 20:56:50|14210.6|14208.6|14210.8|14208.8|14210.8|14208.8|14210.4|14208.4|18
1649883420000|2022-04-13 20:57:00|14210.6|14208.6|14210.9|14208.9|14211.3|14209.3|14210.4|14208.4|6
1649883430000|2022-04-13 20:57:10|14211|14209|14210.9|14208.9|14211.9|14209.9|14210.8|14208.8|7
1649883440000|2022-04-13 20:57:20|14211|14209|14211.1|14209.1|14211.8|14209.8|14211|14209|8
1649883450000|2022-04-13 20:57:30|14211|14209|14211|14209|14211.3|14209.3|14211|14209|0
1649883460000|2022-04-13 20:57:40|14211.1|14209.1|14211|14209|14211.5|14209.5|14211|14209|4
1649883470000|2022-04-13 20:57:50|14211.3|14209.3|14210.5|14208.5|14211.6|14209.6|14210.5|14208.5|23
1649883480000|2022-04-13 20:58:00|14210.4|14208.4|14209|14207|14210.4|14208.4|14208.8|14206.8|32
1649883490000|2022-04-13 20:58:10|14208.9|14206.9|14208.8|14206.8|14209.1|14207.1|14208.8|14206.8|2
1649883500000|2022-04-13 20:58:20|14209.3|14207.3|14209.3|14207.3|14209.4|14207.4|14209.1|14207.1|5
1649883510000|2022-04-13 20:58:30|14209.4|14207.4|14208.5|14206.5|14209.4|14207.4|14208.3|14206.3|18
1649883520000|2022-04-13 20:58:40|14208.6|14206.6|14208.6|14206.6|14208.6|14206.6|14208.3|14206.3|6
1649883530000|2022-04-13 20:58:50|14208.5|14206.5|14207.9|14205.9|14208.5|14206.5|14207.9|14205.9|0
1649883540000|2022-04-13 20:59:00|14208|14206|14207.5|14205.5|14208.1|14206.1|14207.5|14205.5|18
1649883550000|2022-04-13 20:59:10|14207.6|14205.6|14207.3|14205.3|14207.6|14205.6|14207.1|14205.1|9
1649883560000|2022-04-13 20:59:20|14207.4|14205.4|14208|14206|14208.5|14206.5|14207.3|14205.3|23
1649883570000|2022-04-13 20:59:30|14207.8|14205.8|14207.1|14205.1|14207.8|14205.8|14206.8|14204.8|34
1649883580000|2022-04-13 20:59:40|14207|14205|14207.3|14205.3|14207.4|14205.4|14206.8|14204.8|3
1649883590000|2022-04-13 20:59:50|14207.4|14205.4|14208.8|14203.8|14208.8|14205.4|14206.1|14203.5|35
1649883600000|2022-04-13 21:00:00|14210.4|14205.4|14209.9|14204.9|14210.4|14205.4|14209.9|14204.9|0
1649883620000|2022-04-13 21:00:20|14210.1|14205.1|14210.1|14205.1|14210.1|14205.1|14210.1|14205.1|0
1649883630000|2022-04-13 21:00:30|14210|14205|14209.9|14204.9|14210|14205|14209.8|14204.8|0
1649883640000|2022-04-13 21:00:40|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|0
1649883650000|2022-04-13 21:00:50|14209.3|14204.3|14209.3|14204.3|14209.3|14204.3|14209.3|14204.3|0
1649883670000|2022-04-13 21:01:10|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|0
1649883680000|2022-04-13 21:01:20|14209|14204|14209.1|14204.1|14209.1|14204.1|14209|14204|0
1649883690000|2022-04-13 21:01:30|14209.3|14204.3|14208.9|14203.9|14209.3|14204.3|14208.9|14203.9|0
1649883700000|2022-04-13 21:01:40|14208.8|14203.8|14208.7|14203.7|14208.8|14203.8|14208.7|14203.7|0
1649883720000|2022-04-13 21:02:00|14208.6|14203.6|14208.7|14203.7|14208.7|14203.7|14208.6|14203.6|0
1649883730000|2022-04-13 21:02:10|14208.8|14203.8|14208.7|14203.7|14208.8|14203.8|14208.7|14203.7|0
1649883740000|2022-04-13 21:02:20|14208.8|14203.8|14208.7|14203.7|14208.8|14203.8|14208.7|14203.7|0
1649883750000|2022-04-13 21:02:30|14208.5|14203.5|14208.4|14203.4|14208.5|14203.5|14208.4|14203.4|0
1649883760000|2022-04-13 21:02:40|14208.5|14203.5|14207.9|14202.9|14208.5|14203.5|14207.9|14202.9|0
1649883770000|2022-04-13 21:02:50|14209|14204|14208.9|14203.9|14209|14204|14208.9|14203.9|0
1649883780000|2022-04-13 21:03:00|14207.9|14202.9|14208|14203|14208|14203|14207.9|14202.9|0
1649883790000|2022-04-13 21:03:10|14207.9|14202.9|14208|14203|14208|14203|14207.9|14202.9|0
1649883800000|2022-04-13 21:03:20|14207.9|14202.9|14207.9|14202.9|14207.9|14202.9|14207.9|14202.9|0
1649883810000|2022-04-13 21:03:30|14209.3|14204.3|14209.6|14204.6|14209.6|14204.6|14208.1|14203.1|0
1649883820000|2022-04-13 21:03:40|14208.4|14203.4|14207.7|14202.7|14208.4|14203.4|14207.7|14202.7|0
1649883830000|2022-04-13 21:03:50|14207.8|14202.8|14207.6|14202.6|14207.9|14202.9|14207.6|14202.6|0
1649883840000|2022-04-13 21:04:00|14207.7|14202.7|14207.6|14202.6|14207.7|14202.7|14207.6|14202.6|0
1649883850000|2022-04-13 21:04:10|14207.5|14202.5|14207.5|14202.5|14207.5|14202.5|14207.5|14202.5|0
1649883860000|2022-04-13 21:04:20|14207.6|14202.6|14207.6|14202.6|14207.6|14202.6|14207.5|14202.5|0
1649883900000|2022-04-13 21:05:00|14207.5|14202.5|14207.5|14202.5|14207.6|14202.6|14207.5|14202.5|0
1649883910000|2022-04-13 21:05:10|14207.6|14202.6|14207.9|14202.9|14207.9|14202.9|14207.6|14202.6|0
1649883920000|2022-04-13 21:05:20|14207.8|14202.8|14207.8|14202.8|14207.8|14202.8|14207.8|14202.8|0
1649883930000|2022-04-13 21:05:30|14207.5|14202.5|14206.8|14201.8|14207.7|14202.7|14206.8|14201.8|0
1649883950000|2022-04-13 21:05:50|14206.9|14201.9|14206.9|14201.9|14206.9|14201.9|14206.9|14201.9|0
1649883960000|2022-04-13 21:06:00|14206.8|14201.8|14206.8|14201.8|14206.8|14201.8|14206.8|14201.8|0
1649884000000|2022-04-13 21:06:40|14206.9|14201.9|14206.9|14201.9|14206.9|14201.9|14206.9|14201.9|0
1649884010000|2022-04-13 21:06:50|14206.8|14201.8|14206.8|14201.8|14206.8|14201.8|14206.8|14201.8|0
1649884050000|2022-04-13 21:07:30|14206.6|14201.6|14206.6|14201.6|14206.6|14201.6|14206.6|14201.6|0
1649884070000|2022-04-13 21:07:50|14206.8|14201.8|14206.8|14201.8|14206.8|14201.8|14206.8|14201.8|0
1649884130000|2022-04-13 21:08:50|14206.6|14201.6|14206.4|14201.4|14206.6|14201.6|14206.4|14201.4|0
1649884160000|2022-04-13 21:09:20|14206.6|14201.6|14206.5|14201.5|14206.6|14201.6|14206.5|14201.5|0
1649884170000|2022-04-13 21:09:30|14206.4|14201.4|14206.4|14201.4|14206.4|14201.4|14206.4|14201.4|0
1649884190000|2022-04-13 21:09:50|14206.3|14201.3|14206.3|14201.3|14206.3|14201.3|14206.3|14201.3|0
1649884210000|2022-04-13 21:10:10|14206.2|14201.2|14206.2|14201.2|14206.2|14201.2|14206.2|14201.2|0
1649884250000|2022-04-13 21:10:50|14206.4|14201.4|14206.4|14201.4|14206.4|14201.4|14206.4|14201.4|0
1649884260000|2022-04-13 21:11:00|14206.2|14201.2|14206.3|14201.3|14206.3|14201.3|14206.2|14201.2|0
1649884270000|2022-04-13 21:11:10|14206.5|14201.5|14206.5|14201.5|14206.5|14201.5|14206.5|14201.5|0
1649884280000|2022-04-13 21:11:20|14206.6|14201.6|14206.6|14201.6|14206.6|14201.6|14206.6|14201.6|0
1649884290000|2022-04-13 21:11:30|14206.7|14201.7|14206.7|14201.7|14206.7|14201.7|14206.7|14201.7|0
1649884320000|2022-04-13 21:12:00|14206.9|14201.9|14206.9|14201.9|14206.9|14201.9|14206.9|14201.9|0
1649884390000|2022-04-13 21:13:10|14206.4|14201.4|14206.4|14201.4|14206.4|14201.4|14206.4|14201.4|0
1649884400000|2022-04-13 21:13:20|14206.5|14201.5|14206.5|14201.5|14206.5|14201.5|14206.5|14201.5|0
1649884480000|2022-04-13 21:14:40|14206.4|14201.4|14206.1|14201.1|14206.4|14201.4|14206.1|14201.1|0
1649884490000|2022-04-13 21:14:50|14206|14201|14206|14201|14206|14201|14206|14201|0
1649884500000|2022-04-13 21:15:00|14205.9|14200.9|14205.9|14200.9|14205.9|14200.9|14205.9|14200.9|0
1649884510000|2022-04-13 21:15:10|14205.5|14200.5|14205.5|14200.5|14205.5|14200.5|14205.5|14200.5|0
1649884520000|2022-04-13 21:15:20|14205.6|14200.6|14205.6|14200.6|14205.6|14200.6|14205.6|14200.6|0
1649884530000|2022-04-13 21:15:30|14205.7|14200.7|14205.7|14200.7|14205.7|14200.7|14205.7|14200.7|0
1649884570000|2022-04-13 21:16:10|14206|14201|14206.3|14201.3|14206.3|14201.3|14206|14201|0
1649884580000|2022-04-13 21:16:20|14206.4|14201.4|14206.3|14201.3|14206.4|14201.4|14206.3|14201.3|0
1649884610000|2022-04-13 21:16:50|14206.9|14201.9|14206.9|14201.9|14206.9|14201.9|14206.9|14201.9|0
1649884620000|2022-04-13 21:17:00|14207.1|14202.1|14207.1|14202.1|14207.1|14202.1|14207.1|14202.1|0
1649884650000|2022-04-13 21:17:30|14207.6|14202.6|14207.6|14202.6|14207.6|14202.6|14207.6|14202.6|0
1649884700000|2022-04-13 21:18:20|14207.7|14202.7|14207.7|14202.7|14207.7|14202.7|14207.6|14202.6|0
1649884760000|2022-04-13 21:19:20|14207.8|14202.8|14208|14203|14208|14203|14207.8|14202.8|0
1649884790000|2022-04-13 21:19:50|14207.8|14202.8|14207.7|14202.7|14207.8|14202.8|14207.7|14202.7|0
1649884810000|2022-04-13 21:20:10|14207.6|14202.6|14207.6|14202.6|14207.6|14202.6|14207.6|14202.6|0
1649884820000|2022-04-13 21:20:20|14207.8|14202.8|14207.9|14202.9|14207.9|14202.9|14207.8|14202.8|0
1649884840000|2022-04-13 21:20:40|14208|14203|14208|14203|14208|14203|14208|14203|0
1649884860000|2022-04-13 21:21:00|14208.2|14203.2|14208.7|14203.7|14208.7|14203.7|14208.1|14203.1|0
1649884870000|2022-04-13 21:21:10|14209.1|14204.1|14209.3|14204.3|14209.3|14204.3|14209.1|14204.1|0
1649884880000|2022-04-13 21:21:20|14209.4|14204.4|14209.4|14204.4|14209.4|14204.4|14209.4|14204.4|0
1649884930000|2022-04-13 21:22:10|14209.7|14204.7|14209.7|14204.7|14209.7|14204.7|14209.7|14204.7|0
1649884950000|2022-04-13 21:22:30|14209.6|14204.6|14209.6|14204.6|14209.6|14204.6|14209.6|14204.6|0
1649884960000|2022-04-13 21:22:40|14209.7|14204.7|14209.7|14204.7|14209.7|14204.7|14209.7|14204.7|0
1649884980000|2022-04-13 21:23:00|14209.8|14204.8|14209.8|14204.8|14209.8|14204.8|14209.7|14204.7|0
1649884990000|2022-04-13 21:23:10|14209.7|14204.7|14209.8|14204.8|14210|14205|14209.7|14204.7|0
1649885000000|2022-04-13 21:23:20|14209.9|14204.9|14209.8|14204.8|14209.9|14204.9|14209.8|14204.8|0
1649885010000|2022-04-13 21:23:30|14209.9|14204.9|14210.1|14205.1|14210.1|14205.1|14209.9|14204.9|0
1649885020000|2022-04-13 21:23:40|14210|14205|14210|14205|14210|14205|14210|14205|0
1649885030000|2022-04-13 21:23:50|14209.6|14204.6|14209.5|14204.5|14209.6|14204.6|14209.5|14204.5|0
1649885040000|2022-04-13 21:24:00|14209.6|14204.6|14209.6|14204.6|14209.6|14204.6|14209.6|14204.6|0
1649885050000|2022-04-13 21:24:10|14209.9|14204.9|14209.5|14204.5|14209.9|14204.9|14209.5|14204.5|0
1649885070000|2022-04-13 21:24:30|14209.4|14204.4|14209.5|14204.5|14209.5|14204.5|14209.4|14204.4|0
1649885080000|2022-04-13 21:24:40|14209.6|14204.6|14209.6|14204.6|14209.6|14204.6|14209.6|14204.6|0
1649885100000|2022-04-13 21:25:00|14209.9|14204.9|14209.6|14204.6|14209.9|14204.9|14209.6|14204.6|0
1649885130000|2022-04-13 21:25:30|14209.8|14204.8|14209.8|14204.8|14209.8|14204.8|14209.8|14204.8|0
1649885150000|2022-04-13 21:25:50|14209.7|14204.7|14209.7|14204.7|14209.7|14204.7|14209.7|14204.7|0
1649885170000|2022-04-13 21:26:10|14209.8|14204.8|14209.7|14204.7|14209.8|14204.8|14209.7|14204.7|0
1649885180000|2022-04-13 21:26:20|14209.8|14204.8|14209.8|14204.8|14209.8|14204.8|14209.8|14204.8|0
1649885230000|2022-04-13 21:27:10|14209.9|14204.9|14209.9|14204.9|14209.9|14204.9|14209.9|14204.9|0
1649885250000|2022-04-13 21:27:30|14210|14205|14210|14205|14210|14205|14210|14205|0
1649885260000|2022-04-13 21:27:40|14209.8|14204.8|14209.8|14204.8|14209.8|14204.8|14209.8|14204.8|0
1649885280000|2022-04-13 21:28:00|14210|14205|14209.8|14204.8|14210|14205|14209.8|14204.8|0
1649885290000|2022-04-13 21:28:10|14210|14205|14209.1|14204.1|14210|14205|14209.1|14204.1|0
1649885320000|2022-04-13 21:28:40|14208.3|14203.3|14208.3|14203.3|14208.3|14203.3|14208.3|14203.3|0
1649885340000|2022-04-13 21:29:00|14209|14204|14209|14204|14209|14204|14209|14204|0
1649885360000|2022-04-13 21:29:20|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|0
1649885370000|2022-04-13 21:29:30|14209|14204|14209|14204|14209|14204|14209|14204|0
1649885420000|2022-04-13 21:30:20|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|14209.1|14204.1|0
1649885430000|2022-04-13 21:30:30|14209.6|14204.6|14209.1|14204.1|14209.6|14204.6|14209.1|14204.1|0
1649885490000|2022-04-13 21:31:30|14209.6|14204.6|14209.1|14204.1|14209.6|14204.6|14209.1|14204.1|0
1649885600000|2022-04-13 21:33:20|14209.3|14204.3|14209.3|14204.3|14209.3|14204.3|14209.3|14204.3|0
1649885620000|2022-04-13 21:33:40|14209.7|14204.7|14209.3|14204.3|14209.7|14204.7|14209.3|14204.3|0
1649885630000|2022-04-13 21:33:50|14210.1|14205.1|14210.1|14205.1|14210.1|14205.1|14210.1|14205.1|0
1649885650000|2022-04-13 21:34:10|14210.2|14205.2|14210.9|14205.9|14210.9|14205.9|14210.2|14205.2|0
1649885660000|2022-04-13 21:34:20|14210.4|14205.4|14210.4|14205.4|14210.4|14205.4|14210.4|14205.4|0
1649885710000|2022-04-13 21:35:10|14210.9|14205.9|14210.4|14205.4|14210.9|14205.9|14210.4|14205.4|0
1649885850000|2022-04-13 21:37:30|14210.9|14205.9|14210.4|14205.4|14210.9|14205.9|14210.4|14205.4|0
1649885880000|2022-04-13 21:38:00|14211.1|14206.1|14211.1|14206.1|14211.1|14206.1|14211.1|14206.1|0
1649886040000|2022-04-13 21:40:40|14211.5|14206.5|14211.5|14206.5|14211.5|14206.5|14211.5|14206.5|0
1649886050000|2022-04-13 21:40:50|14211.6|14206.6|14211.6|14206.6|14211.6|14206.6|14211.6|14206.6|0
1649886100000|2022-04-13 21:41:40|14212|14207|14211.6|14206.6|14212|14207|14211.6|14206.6|0
1649886160000|2022-04-13 21:42:40|14211.5|14206.5|14211.5|14206.5|14211.5|14206.5|14211.5|14206.5|0
1649886190000|2022-04-13 21:43:10|14211.7|14206.7|14211.7|14206.7|14211.7|14206.7|14211.7|14206.7|0
1649886210000|2022-04-13 21:43:30|14212.4|14207.4|14212.4|14207.4|14212.4|14207.4|14212.4|14207.4|0
1649886240000|2022-04-13 21:44:00|14212.3|14207.3|14212.3|14207.3|14212.3|14207.3|14212.3|14207.3|0
1649886260000|2022-04-13 21:44:20|14212.4|14207.4|14212.4|14207.4|14212.4|14207.4|14212.4|14207.4|0
1649886270000|2022-04-13 21:44:30|14212.7|14207.7|14212.6|14207.6|14212.7|14207.7|14212.6|14207.6|0
1649886310000|2022-04-13 21:45:10|14213.1|14208.1|14212.6|14207.6|14213.1|14208.1|14212.6|14207.6|0
1649886320000|2022-04-13 21:45:20|14212.7|14207.7|14212.7|14207.7|14212.7|14207.7|14212.7|14207.7|0
1649886350000|2022-04-13 21:45:50|14213.9|14208.9|14213.9|14208.9|14213.9|14208.9|14213.9|14208.9|0
1649886430000|2022-04-13 21:47:10|14213.8|14208.8|14213.9|14208.9|14213.9|14208.9|14213.8|14208.8|0
1649886440000|2022-04-13 21:47:20|14213.1|14208.1|14213.1|14208.1|14213.1|14208.1|14213.1|14208.1|0
1649886470000|2022-04-13 21:47:50|14213.6|14208.6|14213.7|14208.7|14213.7|14208.7|14213.6|14208.6|0
1649886480000|2022-04-13 21:48:00|14213.6|14208.6|14213.6|14208.6|14213.7|14208.7|14213.6|14208.6|0
1649886490000|2022-04-13 21:48:10|14213.9|14208.9|14213.9|14208.9|14213.9|14208.9|14213.9|14208.9|0
1649886510000|2022-04-13 21:48:30|14213.8|14208.8|14213.3|14208.3|14213.8|14208.8|14212.7|14207.7|0
1649886530000|2022-04-13 21:48:50|14213.4|14208.4|14213.3|14208.3|14213.4|14208.4|14213.3|14208.3|0
1649886540000|2022-04-13 21:49:00|14213.4|14208.4|14213.4|14208.4|14213.4|14208.4|14213.3|14208.3|0
1649886550000|2022-04-13 21:49:10|14213.5|14208.5|14213.5|14208.5|14213.5|14208.5|14213.5|14208.5|0
1649886580000|2022-04-13 21:49:40|14213.6|14208.6|14213.6|14208.6|14213.6|14208.6|14213.6|14208.6|0
1649886590000|2022-04-13 21:49:50|14213.5|14208.5|14213.5|14208.5|14213.5|14208.5|14213.5|14208.5|0
1649886670000|2022-04-13 21:51:10|14213.6|14208.6|14213.6|14208.6|14213.6|14208.6|14213.6|14208.6|0
1649886680000|2022-04-13 21:51:20|14214.1|14209.1|14214.1|14209.1|14214.1|14209.1|14214.1|14209.1|0
1649886710000|2022-04-13 21:51:50|14214.2|14209.2|14214.3|14209.3|14214.3|14209.3|14214.2|14209.2|0
1649886760000|2022-04-13 21:52:40|14214.4|14209.4|14214.4|14209.4|14214.4|14209.4|14214.4|14209.4|0
1649886790000|2022-04-13 21:53:10|14214.5|14209.5|14214.5|14209.5|14214.5|14209.5|14214.5|14209.5|0
1649886810000|2022-04-13 21:53:30|14214.6|14209.6|14214.5|14209.5|14214.6|14209.6|14214.5|14209.5|0
1649886820000|2022-04-13 21:53:40|14214.9|14209.9|14214.9|14209.9|14214.9|14209.9|14214.9|14209.9|0
1649886830000|2022-04-13 21:53:50|14215.2|14210.2|14215.1|14210.1|14215.2|14210.2|14215.1|14210.1|0
1649886850000|2022-04-13 21:54:10|14215.2|14210.2|14215.3|14210.3|14215.3|14210.3|14215.2|14210.2|0
1649886870000|2022-04-13 21:54:30|14215.4|14210.4|14215.4|14210.4|14215.4|14210.4|14215.4|14210.4|0
1649886880000|2022-04-13 21:54:40|14215.8|14210.8|14215.8|14210.8|14215.8|14210.8|14215.8|14210.8|0
1649886960000|2022-04-13 21:56:00|14216.1|14211.1|14216.4|14211.4|14216.4|14211.4|14216.1|14211.1|0
1649886970000|2022-04-13 21:56:10|14216.1|14211.1|14216.1|14211.1|14216.1|14211.1|14216.1|14211.1|0
1649886980000|2022-04-13 21:56:20|14216|14211|14216|14211|14216|14211|14216|14211|0
1649886990000|2022-04-13 21:56:30|14216.1|14211.1|14216.4|14211.4|14216.4|14211.4|14216.1|14211.1|0
1649887010000|2022-04-13 21:56:50|14216.3|14211.3|14216.3|14211.3|14216.3|14211.3|14216.3|14211.3|0
1649887040000|2022-04-13 21:57:20|14216.1|14211.1|14215.2|14210.2|14216.4|14211.4|14215.2|14210.2|0
1649887090000|2022-04-13 21:58:10|14215.3|14210.3|14215.3|14210.3|14215.3|14210.3|14215.3|14210.3|0
1649887110000|2022-04-13 21:58:30|14215.2|14210.2|14215.2|14210.2|14215.2|14210.2|14215.2|14210.2|0
1649887120000|2022-04-13 21:58:40|14214.7|14209.7|14215.2|14210.2|14215.2|14210.2|14214.6|14209.6|0
1649887150000|2022-04-13 21:59:10|14215.1|14210.1|14214.9|14209.9|14215.1|14210.1|14214.9|14209.9|0
1649887160000|2022-04-13 21:59:20|14215.2|14210.2|14215.2|14210.2|14215.2|14210.2|14215.2|14210.2|0
1649887190000|2022-04-13 21:59:50|14215.4|14210.4|14215.4|14210.4|14215.4|14210.4|14215.4|14210.4|0
1649887200000|2022-04-13 22:00:00|14206.9|14204.9|14209.6|14207.6|14211.4|14209.4|14206.9|14204.9|40
1649887210000|2022-04-13 22:00:10|14210|14208|14212.3|14210.3|14212.3|14210.3|14210|14208|12
1649887220000|2022-04-13 22:00:20|14212.5|14210.5|14212.9|14210.9|14213.1|14211.1|14212.5|14210.5|27
1649887230000|2022-04-13 22:00:30|14213.8|14211.8|14214.5|14212.5|14215|14213|14213.6|14211.6|34
1649887240000|2022-04-13 22:00:40|14214.4|14212.4|14213.4|14211.4|14214.6|14212.6|14213.4|14211.4|20
1649887250000|2022-04-13 22:00:50|14213.5|14211.5|14213.8|14211.8|14214.4|14212.4|14213.4|14211.4|11
1649887260000|2022-04-13 22:01:00|14214.4|14212.4|14213.8|14211.8|14214.6|14212.6|14213.6|14211.6|21
1649887270000|2022-04-13 22:01:10|14213.9|14211.9|14211.6|14209.6|14213.9|14211.9|14211.4|14209.4|12
1649887280000|2022-04-13 22:01:20|14211.8|14209.8|14210.8|14208.8|14212|14210|14210.8|14208.8|4
1649887290000|2022-04-13 22:01:30|14210|14208|14209.8|14207.8|14210.4|14208.4|14209.8|14207.8|22
1649887300000|2022-04-13 22:01:40|14209.9|14207.9|14209.4|14207.4|14210|14208|14209.3|14207.3|4
1649887310000|2022-04-13 22:01:50|14209.5|14207.5|14210.3|14208.3|14210.4|14208.4|14209.5|14207.5|6
1649887320000|2022-04-13 22:02:00|14210.1|14208.1|14209.9|14207.9|14210.1|14208.1|14209.4|14207.4|4
1649887330000|2022-04-13 22:02:10|14210|14208|14210.4|14208.4|14210.5|14208.5|14210|14208|4
1649887340000|2022-04-13 22:02:20|14210.3|14208.3|14210.9|14208.9|14210.9|14208.9|14210.3|14208.3|3
1649887350000|2022-04-13 22:02:30|14211|14209|14210.9|14208.9|14211|14209|14210.3|14208.3|5
1649887360000|2022-04-13 22:02:40|14211.4|14209.4|14211|14209|14211.9|14209.9|14210.9|14208.9|3
1649887370000|2022-04-13 22:02:50|14211.1|14209.1|14210.8|14208.8|14211.1|14209.1|14210.5|14208.5|4
1649887380000|2022-04-13 22:03:00|14210.5|14208.5|14209|14207|14210.6|14208.6|14209|14207|16
1649887390000|2022-04-13 22:03:10|14208.9|14206.9|14209|14207|14209.1|14207.1|14208.9|14206.9|2
1649887400000|2022-04-13 22:03:20|14209.1|14207.1|14209|14207|14209.4|14207.4|14209|14207|2
1649887410000|2022-04-13 22:03:30|14208.9|14206.9|14207.9|14205.9|14209.6|14207.6|14207.8|14205.8|12
1649887420000|2022-04-13 22:03:40|14207.8|14205.8|14208.1|14206.1|14208.1|14206.1|14207.8|14205.8|2
1649887430000|2022-04-13 22:03:50|14208.3|14206.3|14208.1|14206.1|14208.3|14206.3|14208.1|14206.1|0
1649887440000|2022-04-13 22:04:00|14208.3|14206.3|14207.9|14205.9|14208.3|14206.3|14207.9|14205.9|1
1649887450000|2022-04-13 22:04:10|14208|14206|14207.9|14205.9|14208|14206|14207.9|14205.9|0
1649887460000|2022-04-13 22:04:20|14207.8|14205.8|14207.3|14205.3|14207.8|14205.8|14207.1|14205.1|8
1649887470000|2022-04-13 22:04:30|14207.4|14205.4|14208.3|14206.3|14208.3|14206.3|14207.3|14205.3|1
1649887480000|2022-04-13 22:04:40|14208.1|14206.1|14208.6|14206.6|14208.8|14206.8|14208.1|14206.1|11
1649887490000|2022-04-13 22:04:50|14208.8|14206.8|14208.9|14206.9|14209.1|14207.1|14208.6|14206.6|1
1649887500000|2022-04-13 22:05:00|14208.8|14206.8|14209.3|14207.3|14209.3|14207.3|14208.8|14206.8|6
1649887510000|2022-04-13 22:05:10|14208.9|14206.9|14208.5|14206.5|14208.9|14206.9|14208.4|14206.4|4
1649887520000|2022-04-13 22:05:20|14208.6|14206.6|14208.6|14206.6|14208.6|14206.6|14208.6|14206.6|0
1649887530000|2022-04-13 22:05:30|14209.3|14207.3|14209.3|14207.3|14209.3|14207.3|14209|14207|7
1649887540000|2022-04-13 22:05:40|14209.1|14207.1|14209.3|14207.3|14209.3|14207.3|14209.1|14207.1|1
1649887550000|2022-04-13 22:05:50|14209.4|14207.4|14210.1|14208.1|14210.1|14208.1|14209.3|14207.3|2
1649887560000|2022-04-13 22:06:00|14209.9|14207.9|14209.9|14207.9|14209.9|14207.9|14209.8|14207.8|0
1649887570000|2022-04-13 22:06:10|14209.8|14207.8|14209.9|14207.9|14210|14208|14209.6|14207.6|7
1649887580000|2022-04-13 22:06:20|14210|14208|14209.3|14207.3|14210|14208|14209.3|14207.3|1
1649887590000|2022-04-13 22:06:30|14209.4|14207.4|14209.1|14207.1|14209.4|14207.4|14209|14207|2
1649887600000|2022-04-13 22:06:40|14209.3|14207.3|14208.9|14206.9|14209.4|14207.4|14208.8|14206.8|2
1649887610000|2022-04-13 22:06:50|14208.8|14206.8|14208.8|14206.8|14208.9|14206.9|14208.8|14206.8|0
1649887620000|2022-04-13 22:07:00|14208.9|14206.9|14209.6|14207.6|14209.8|14207.8|14208.8|14206.8|2
1649887630000|2022-04-13 22:07:10|14209.8|14207.8|14209.6|14207.6|14209.8|14207.8|14209.5|14207.5|0
1649887640000|2022-04-13 22:07:20|14209.5|14207.5|14209.6|14207.6|14209.6|14207.6|14209.5|14207.5|0
1649887650000|2022-04-13 22:07:30|14209.5|14207.5|14209|14207|14209.5|14207.5|14209|14207|1
1649887660000|2022-04-13 22:07:40|14208.9|14206.9|14208.9|14206.9|14208.9|14206.9|14208.8|14206.8|2
1649887670000|2022-04-13 22:07:50|14209.3|14207.3|14208.8|14206.8|14209.3|14207.3|14208.8|14206.8|2
1649887680000|2022-04-13 22:08:00|14208.5|14206.5|14208.1|14206.1|14208.5|14206.5|14208.1|14206.1|4
1649887690000|2022-04-13 22:08:10|14208.3|14206.3|14208.5|14206.5|14208.5|14206.5|14208|14206|1
1649887700000|2022-04-13 22:08:20|14208.8|14206.8|14208.8|14206.8|14208.8|14206.8|14208.8|14206.8|2
1649887710000|2022-04-13 22:08:30|14208.6|14206.6|14208.6|14206.6|14208.9|14206.9|14208.6|14206.6|2
1649887730000|2022-04-13 22:08:50|14208.9|14206.9|14208.6|14206.6|14208.9|14206.9|14207.5|14205.5|32
1649887740000|2022-04-13 22:09:00|14208.5|14206.5|14208.4|14206.4|14208.5|14206.5|14208|14206|1
1649887750000|2022-04-13 22:09:10|14208.5|14206.5|14208.9|14206.9|14208.9|14206.9|14208|14206|7
1649887760000|2022-04-13 22:09:20|14209|14207|14208.4|14206.4|14209.6|14207.6|14208.4|14206.4|2
1649887770000|2022-04-13 22:09:30|14208.5|14206.5|14208.9|14206.9|14208.9|14206.9|14208.4|14206.4|0
1649887780000|2022-04-13 22:09:40|14209|14207|14209.1|14207.1|14209.1|14207.1|14209|14207|0
1649887790000|2022-04-13 22:09:50|14209|14207|14208.9|14206.9|14209.4|14207.4|14208.9|14206.9|2
1649887800000|2022-04-13 22:10:00|14210|14208|14209.8|14207.8|14210.3|14208.3|14209.8|14207.8|15
1649887810000|2022-04-13 22:10:10|14209.6|14207.6|14209.1|14207.1|14209.6|14207.6|14209.1|14207.1|0
1649887820000|2022-04-13 22:10:20|14209.3|14207.3|14209.8|14207.8|14209.8|14207.8|14209.3|14207.3|13
1649887830000|2022-04-13 22:10:30|14209.9|14207.9|14209.9|14207.9|14209.9|14207.9|14209.9|14207.9|1
1649887840000|2022-04-13 22:10:40|14209.8|14207.8|14209.8|14207.8|14209.8|14207.8|14209.8|14207.8|1
1649887850000|2022-04-13 22:10:50|14210|14208|14210.1|14208.1|14210.1|14208.1|14209.9|14207.9|3
1649887860000|2022-04-13 22:11:00|14210.3|14208.3|14209.9|14207.9|14210.5|14208.5|14209.6|14207.6|2
1649887870000|2022-04-13 22:11:10|14209.5|14207.5|14209.5|14207.5|14210.4|14208.4|14208.8|14206.8|8
1649887880000|2022-04-13 22:11:20|14209.4|14207.4|14209|14207|14210|14208|14208.5|14206.5|5
1649887890000|2022-04-13 22:11:30|14208.8|14206.8|14208.9|14206.9|14209.3|14207.3|14208.6|14206.6|9
1649887900000|2022-04-13 22:11:40|14209|14207|14208.9|14206.9|14209|14207|14208.9|14206.9|0
1649887910000|2022-04-13 22:11:50|14209|14207|14209.1|14207.1|14209.1|14207.1|14209|14207|2
1649887920000|2022-04-13 22:12:00|14209|14207|14208.6|14206.6|14209|14207|14208.6|14206.6|0
1649887930000|2022-04-13 22:12:10|14208.5|14206.5|14207.9|14205.9|14208.5|14206.5|14207.9|14205.9|1
1649887940000|2022-04-13 22:12:20|14207.8|14205.8|14208.6|14206.6|14209.1|14207.1|14207.6|14205.6|4
1649887960000|2022-04-13 22:12:40|14208.3|14206.3|14208.8|14206.8|14209|14207|14208.3|14206.3|7
1649887970000|2022-04-13 22:12:50|14208.9|14206.9|14209.1|14207.1|14209.1|14207.1|14208.9|14206.9|0
1649887980000|2022-04-13 22:13:00|14209|14207|14208.6|14206.6|14209|14207|14208.5|14206.5|1
1649887990000|2022-04-13 22:13:10|14208.5|14206.5|14208.8|14206.8|14208.8|14206.8|14208.4|14206.4|1
1649888000000|2022-04-13 22:13:20|14208.6|14206.6|14208|14206|14208.8|14206.8|14208|14206|12
1649888010000|2022-04-13 22:13:30|14207.9|14205.9|14208.9|14206.9|14209.6|14207.6|14207.9|14205.9|14
1649888020000|2022-04-13 22:13:40|14209.5|14207.5|14208.9|14206.9|14209.6|14207.6|14208.9|14206.9|7
1649888030000|2022-04-13 22:13:50|14209.6|14207.6|14209.4|14207.4|14209.6|14207.6|14209.4|14207.4|7
1649888040000|2022-04-13 22:14:00|14209.5|14207.5|14209.8|14207.8|14210|14208|14209.5|14207.5|2
1649888050000|2022-04-13 22:14:10|14209.6|14207.6|14209.6|14207.6|14209.6|14207.6|14209.6|14207.6|0
1649888060000|2022-04-13 22:14:20|14209.8|14207.8|14210.5|14208.5|14211|14209|14209.8|14207.8|7
1649888080000|2022-04-13 22:14:40|14210.4|14208.4|14210.1|14208.1|14210.5|14208.5|14209.9|14207.9|6
1649888090000|2022-04-13 22:14:50|||||||||1
1649888100000|2022-04-13 22:15:00|14210.3|14208.3|14213.3|14211.3|14213.4|14211.4|14209.1|14207.1|50
1649888110000|2022-04-13 22:15:10|14213|14211|14213|14211|14213.3|14211.3|14212.9|14210.9|2
1649888120000|2022-04-13 22:15:20|14213.3|14211.3|14213.1|14211.1|14213.5|14211.5|14212.8|14210.8|17
1649888130000|2022-04-13 22:15:30|14213.4|14211.4|14215.4|14213.4|14215.5|14213.5|14213.4|14211.4|10
1649888140000|2022-04-13 22:15:40|14215.1|14213.1|14214.6|14212.6|14215.1|14213.1|14214.1|14212.1|18
1649888150000|2022-04-13 22:15:50|14214.9|14212.9|14214.1|14212.1|14214.9|14212.9|14213.9|14211.9|12
1649888160000|2022-04-13 22:16:00|14214|14212|14213.8|14211.8|14214.8|14212.8|14213.6|14211.6|5
1649888170000|2022-04-13 22:16:10|14214|14212|14213.1|14211.1|14214.1|14212.1|14213|14211|1
1649888180000|2022-04-13 22:16:20|14213.3|14211.3|14213.1|14211.1|14213.3|14211.3|14213.1|14211.1|0
1649888190000|2022-04-13 22:16:30|14213.5|14211.5|14213.6|14211.6|14213.8|14211.8|14213|14211|11
1649888200000|2022-04-13 22:16:40|14213.9|14211.9|14214.6|14212.6|14214.9|14212.9|14213.6|14211.6|34
1649888210000|2022-04-13 22:16:50|14214.5|14212.5|14215.3|14213.3|14215.3|14213.3|14214.4|14212.4|1
1649888220000|2022-04-13 22:17:00|14215.5|14213.5|14216.3|14214.3|14216.3|14214.3|14215.1|14213.1|16
1649888230000|2022-04-13 22:17:10|14216.5|14214.5|14216.3|14214.3|14216.8|14214.8|14216.3|14214.3|21
1649888240000|2022-04-13 22:17:20|14216|14214|14216.3|14214.3|14216.3|14214.3|14216|14214|4
1649888250000|2022-04-13 22:17:30|14216.4|14214.4|14217|14215|14217.3|14215.3|14216.1|14214.1|9
1649888260000|2022-04-13 22:17:40|14217.1|14215.1|14216.9|14214.9|14217.8|14215.8|14216.9|14214.9|13
1649888270000|2022-04-13 22:17:50|14216.8|14214.8|14216.5|14214.5|14216.8|14214.8|14216.3|14214.3|3
1649888280000|2022-04-13 22:18:00|14216.4|14214.4|14216.6|14214.6|14216.9|14214.9|14216.4|14214.4|9
1649888290000|2022-04-13 22:18:10|14216.8|14214.8|14216.8|14214.8|14216.8|14214.8|14216.8|14214.8|2
1649888300000|2022-04-13 22:18:20|14216.5|14214.5|14217|14215|14217|14215|14216.5|14214.5|10
1649888310000|2022-04-13 22:18:30|14217.1|14215.1|14217.3|14215.3|14217.4|14215.4|14216.9|14214.9|10
1649888320000|2022-04-13 22:18:40|14217.4|14215.4|14218|14216|14218.1|14216.1|14217.4|14215.4|12
1649888330000|2022-04-13 22:18:50|14218.1|14216.1|14217.3|14215.3|14218.3|14216.3|14216.9|14214.9|19
1649888340000|2022-04-13 22:19:00|14217.4|14215.4|14217.3|14215.3|14217.4|14215.4|14217.3|14215.3|3
1649888350000|2022-04-13 22:19:10|14217.5|14215.5|14217.9|14215.9|14217.9|14215.9|14217.4|14215.4|2
1649888360000|2022-04-13 22:19:20|14217.6|14215.6|14217|14215|14217.6|14215.6|14216.9|14214.9|16
1649888370000|2022-04-13 22:19:30|14217.1|14215.1|14217|14215|14217.1|14215.1|14216.8|14214.8|4
1649888380000|2022-04-13 22:19:40|14216.9|14214.9|14216.8|14214.8|14217|14215|14216.8|14214.8|2
1649888390000|2022-04-13 22:19:50|14216.9|14214.9|14216.1|14214.1|14217|14215|14215.6|14213.6|8
1649888400000|2022-04-13 22:20:00|14216|14214|14216.8|14214.8|14216.9|14214.9|14216|14214|5
1649888410000|2022-04-13 22:20:10|14216.5|14214.5|14217.3|14215.3|14217.3|14215.3|14216.3|14214.3|2
1649888420000|2022-04-13 22:20:20|14216.3|14214.3|14216.1|14214.1|14216.4|14214.4|14216|14214|11
1649888430000|2022-04-13 22:20:30|14216|14214|14216.1|14214.1|14216.3|14214.3|14216|14214|3
1649888440000|2022-04-13 22:20:40|14215.8|14213.8|14215.6|14213.6|14216.1|14214.1|14215.6|14213.6|3
1649888450000|2022-04-13 22:20:50|14215.5|14213.5|14215.3|14213.3|14215.5|14213.5|14214.9|14212.9|0
1649888460000|2022-04-13 22:21:00|14215.4|14213.4|14214.4|14212.4|14215.4|14213.4|14214.4|14212.4|4
1649888470000|2022-04-13 22:21:10|14214.5|14212.5|14213.4|14211.4|14214.5|14212.5|14213.4|14211.4|5
1649888480000|2022-04-13 22:21:20|14213.5|14211.5|14214.3|14212.3|14214.5|14212.5|14213.5|14211.5|11
1649888500000|2022-04-13 22:21:40|14214.1|14212.1|14214.1|14212.1|14214.1|14212.1|14213.9|14211.9|2
1649888510000|2022-04-13 22:21:50|14214.3|14212.3|14214.1|14212.1|14214.3|14212.3|14214.1|14212.1|3
1649888520000|2022-04-13 22:22:00|14214|14212|14214|14212|14214.3|14212.3|14214|14212|8
1649888530000|2022-04-13 22:22:10|14214.1|14212.1|14214|14212|14214.1|14212.1|14214|14212|1
1649888550000|2022-04-13 22:22:30|14214.1|14212.1|14214|14212|14214.1|14212.1|14214|14212|1
1649888560000|2022-04-13 22:22:40|14214.3|14212.3|14213.8|14211.8|14214.3|14212.3|14213.8|14211.8|4
1649888570000|2022-04-13 22:22:50|14213.6|14211.6|14212.8|14210.8|14213.6|14211.6|14212.8|14210.8|5
1649888580000|2022-04-13 22:23:00|14212.6|14210.6|14213|14211|14213.1|14211.1|14211.9|14209.9|5
1649888590000|2022-04-13 22:23:10|14212.9|14210.9|14211.9|14209.9|14212.9|14210.9|14211.9|14209.9|4
1649888600000|2022-04-13 22:23:20|14212|14210|14211.8|14209.8|14212|14210|14211.6|14209.6|4
1649888610000|2022-04-13 22:23:30|14211.6|14209.6|14211.8|14209.8|14211.8|14209.8|14211.6|14209.6|3
1649888620000|2022-04-13 22:23:40|14212|14210|14212.1|14210.1|14212.1|14210.1|14211.9|14209.9|2
1649888630000|2022-04-13 22:23:50|14212.5|14210.5|14213.5|14211.5|14213.6|14211.6|14212.4|14210.4|12
1649888640000|2022-04-13 22:24:00|14213.6|14211.6|14213.4|14211.4|14213.6|14211.6|14213.4|14211.4|1
1649888650000|2022-04-13 22:24:10|14213.1|14211.1|14213.4|14211.4|14213.4|14211.4|14213|14211|1
1649888660000|2022-04-13 22:24:20|14213.5|14211.5|14212.5|14210.5|14213.5|14211.5|14212.5|14210.5|5
1649888670000|2022-04-13 22:24:30|14212.6|14210.6|14212.6|14210.6|14212.6|14210.6|14212.6|14210.6|0
1649888680000|2022-04-13 22:24:40|14212.5|14210.5|14212.5|14210.5|14212.6|14210.6|14212.3|14210.3|8
1649888690000|2022-04-13 22:24:50|14212.8|14210.8|14211.9|14209.9|14212.8|14210.8|14211.9|14209.9|8
1649888710000|2022-04-13 22:25:10|14212|14210|14212.3|14210.3|14212.4|14210.4|14212|14210|2
1649888720000|2022-04-13 22:25:20|14212|14210|14212.3|14210.3|14212.3|14210.3|14212|14210|1
1649888730000|2022-04-13 22:25:30|14212.9|14210.9|14214|14212|14214.3|14212.3|14212.9|14210.9|8
1649888740000|2022-04-13 22:25:40|14213.9|14211.9|14213.8|14211.8|14214|14212|14213.8|14211.8|0
1649888750000|2022-04-13 22:25:50|14213.9|14211.9|14213.4|14211.4|14213.9|14211.9|14213.4|14211.4|1
1649888760000|2022-04-13 22:26:00|14213.3|14211.3|14213.3|14211.3|14213.3|14211.3|14213.3|14211.3|1
1649888770000|2022-04-13 22:26:10|14213.1|14211.1|14212.9|14210.9|14213.1|14211.1|14212.8|14210.8|13
1649888780000|2022-04-13 22:26:20|14213|14211|14212.9|14210.9|14213|14211|14212.9|14210.9|0
1649888790000|2022-04-13 22:26:30|14213|14211|14213.4|14211.4|14213.9|14211.9|14213|14211|8
1649888800000|2022-04-13 22:26:40|14213.5|14211.5|14213|14211|14213.5|14211.5|14213|14211|3
1649888810000|2022-04-13 22:26:50|14213.1|14211.1|14213|14211|14213.1|14211.1|14213|14211|1
1649888820000|2022-04-13 22:27:00|14212.9|14210.9|14213.8|14211.8|14213.8|14211.8|14212.9|14210.9|5
1649888830000|2022-04-13 22:27:10|14213.6|14211.6|14213.6|14211.6|14213.6|14211.6|14213.6|14211.6|0
1649888840000|2022-04-13 22:27:20|14214.5|14212.5|14213.8|14211.8|14214.5|14212.5|14213.8|14211.8|4
1649888850000|2022-04-13 22:27:30|14213.6|14211.6|14211.3|14209.3|14213.6|14211.6|14210.8|14208.8|30
1649888860000|2022-04-13 22:27:40|14211.4|14209.4|14211|14209|14211.8|14209.8|14210.5|14208.5|12
1649888870000|2022-04-13 22:27:50|14211.5|14209.5|14212.8|14210.8|14212.8|14210.8|14211.5|14209.5|5
1649888880000|2022-04-13 22:28:00|14212.5|14210.5|14212.5|14210.5|14212.5|14210.5|14212.5|14210.5|1
1649888890000|2022-04-13 22:28:10|14212.4|14210.4|14212.1|14210.1|14212.4|14210.4|14212.1|14210.1|0
1649888900000|2022-04-13 22:28:20|14212|14210|14212.3|14210.3|14212.3|14210.3|14212|14210|0
1649888910000|2022-04-13 22:28:30|14212.1|14210.1|14212.3|14210.3|14212.3|14210.3|14212.1|14210.1|1
1649888920000|2022-04-13 22:28:40|14212.4|14210.4|14212.4|14210.4|14212.4|14210.4|14212|14210|0
1649888940000|2022-04-13 22:29:00|14212.3|14210.3|14212|14210|14212.3|14210.3|14211.9|14209.9|4
1649888950000|2022-04-13 22:29:10|14212.1|14210.1|14212.1|14210.1|14212.1|14210.1|14212.1|14210.1|1
1649888960000|2022-04-13 22:29:20|14212|14210|14212|14210|14212|14210|14212|14210|2
1649888970000|2022-04-13 22:29:30|14212.1|14210.1|14211.8|14209.8|14212.1|14210.1|14211.6|14209.6|3
1649888990000|2022-04-13 22:29:50|14211.9|14209.9|14211.6|14209.6|14211.9|14209.9|14211.6|14209.6|3
1649889000000|2022-04-13 22:30:00|14211.9|14209.9|14212.5|14210.5|14213.1|14211.1|14211.5|14209.5|24
1649889010000|2022-04-13 22:30:10|14212.1|14210.1|14212.3|14210.3|14212.5|14210.5|14212|14210|7
1649889020000|2022-04-13 22:30:20|14212.4|14210.4|14212.3|14210.3|14212.4|14210.4|14212.3|14210.3|0
1649889030000|2022-04-13 22:30:30|14212.4|14210.4|14211.6|14209.6|14212.6|14210.6|14211.6|14209.6|3
1649889040000|2022-04-13 22:30:40|14211.5|14209.5|14212.3|14210.3|14212.3|14210.3|14211.5|14209.5|5
1649889050000|2022-04-13 22:30:50|14212.4|14210.4|14212.3|14210.3|14212.6|14210.6|14212|14210|5
1649889060000|2022-04-13 22:31:00|14212.4|14210.4|14212.5|14210.5|14213|14211|14212.4|14210.4|4
1649889070000|2022-04-13 22:31:10|14212.4|14210.4|14212.8|14210.8|14212.8|14210.8|14212.4|14210.4|0
1649889080000|2022-04-13 22:31:20|14212.9|14210.9|14212.8|14210.8|14212.9|14210.9|14212.8|14210.8|0
1649889090000|2022-04-13 22:31:30|14212.9|14210.9|14213.5|14211.5|14213.6|14211.6|14212.9|14210.9|1
1649889100000|2022-04-13 22:31:40|14213.6|14211.6|14213.1|14211.1|14213.8|14211.8|14213.1|14211.1|5
1649889110000|2022-04-13 22:31:50|14213|14211|14214.5|14212.5|14214.8|14212.8|14213|14211|7
1649889120000|2022-04-13 22:32:00|14214.4|14212.4|14214.4|14212.4|14214.4|14212.4|14214.4|14212.4|1
1649889130000|2022-04-13 22:32:10|14215.5|14213.5|14215|14213|14215.5|14213.5|14215|14213|11
1649889140000|2022-04-13 22:32:20|14214.9|14212.9|14215.3|14213.3|14215.5|14213.5|14214.9|14212.9|1
1649889150000|2022-04-13 22:32:30|14215.1|14213.1|14215.3|14213.3|14215.3|14213.3|14215.1|14213.1|4
1649889160000|2022-04-13 22:32:40|14215.5|14213.5|14216.9|14214.9|14216.9|14214.9|14215.5|14213.5|22
1649889170000|2022-04-13 22:32:50|14216.8|14214.8|14218.3|14216.3|14218.3|14216.3|14216.5|14214.5|25
1649889180000|2022-04-13 22:33:00|14218.1|14216.1|14218.1|14216.1|14218.8|14216.8|14218|14216|7
1649889190000|2022-04-13 22:33:10|14217.8|14215.8|14218.8|14216.8|14218.8|14216.8|14217.8|14215.8|9
1649889200000|2022-04-13 22:33:20|14218.3|14216.3|14218.8|14216.8|14219|14217|14218.3|14216.3|15
1649889210000|2022-04-13 22:33:30|14218.9|14216.9|14217.6|14215.6|14218.9|14216.9|14217.5|14215.5|4
1649889220000|2022-04-13 22:33:40|14217.5|14215.5|14218.5|14216.5|14218.6|14216.6|14217|14215|9
1649889230000|2022-04-13 22:33:50|14218.6|14216.6|14218|14216|14218.6|14216.6|14217.8|14215.8|14
1649889240000|2022-04-13 22:34:00|14217.9|14215.9|14218.3|14216.3|14218.4|14216.4|14217.9|14215.9|3
1649889250000|2022-04-13 22:34:10|14218.4|14216.4|14218.4|14216.4|14218.5|14216.5|14218.4|14216.4|1
1649889260000|2022-04-13 22:34:20|14218.3|14216.3|14219.4|14217.4|14219.4|14217.4|14218.3|14216.3|7
1649889270000|2022-04-13 22:34:30|14219.6|14217.6|14219.8|14217.8|14219.8|14217.8|14219.1|14217.1|10
1649889280000|2022-04-13 22:34:40|14219.6|14217.6|14219.4|14217.4|14220.5|14218.5|14219.4|14217.4|23
1649889290000|2022-04-13 22:34:50|14219.8|14217.8|14218.9|14216.9|14219.8|14217.8|14218.1|14216.1|9
1649889300000|2022-04-13 22:35:00|14219|14217|14220.8|14218.8|14221.1|14219.1|14219|14217|29
1649889310000|2022-04-13 22:35:10|14220.6|14218.6|14221|14219|14221.4|14219.4|14220.6|14218.6|6
1649889320000|2022-04-13 22:35:20|14220.9|14218.9|14220.4|14218.4|14221.3|14219.3|14220|14218|13
1649889330000|2022-04-13 22:35:30|14220.5|14218.5|14220.9|14218.9|14220.9|14218.9|14220.3|14218.3|4
1649889340000|2022-04-13 22:35:40|14221.1|14219.1|14221.4|14219.4|14221.4|14219.4|14221.1|14219.1|0
1649889350000|2022-04-13 22:35:50|14221.5|14219.5|14221.8|14219.8|14221.9|14219.9|14220.8|14218.8|12
1649889360000|2022-04-13 22:36:00|14221.5|14219.5|14222.4|14220.4|14222.4|14220.4|14221.5|14219.5|9
1649889370000|2022-04-13 22:36:10|14222.5|14220.5|14222.3|14220.3|14223.3|14221.3|14222.3|14220.3|8
1649889380000|2022-04-13 22:36:20|14222.4|14220.4|14224.4|14222.4|14224.5|14222.5|14222.3|14220.3|33
1649889390000|2022-04-13 22:36:30|14224.5|14222.5|14223.9|14221.9|14224.6|14222.6|14223.4|14221.4|9
1649889400000|2022-04-13 22:36:40|14223.8|14221.8|14223.4|14221.4|14223.8|14221.8|14223.4|14221.4|1
1649889410000|2022-04-13 22:36:50|14223.5|14221.5|14223.6|14221.6|14223.6|14221.6|14222.8|14220.8|4
1649889420000|2022-04-13 22:37:00|14223.4|14221.4|14222.3|14220.3|14223.4|14221.4|14222.3|14220.3|4
1649889430000|2022-04-13 22:37:10|14222.1|14220.1|14222.5|14220.5|14222.9|14220.9|14221.5|14219.5|8
1649889440000|2022-04-13 22:37:20|14222.8|14220.8|14223.3|14221.3|14223.5|14221.5|14222.8|14220.8|4
1649889450000|2022-04-13 22:37:30|14222.8|14220.8|14222.4|14220.4|14222.8|14220.8|14222.3|14220.3|4
1649889460000|2022-04-13 22:37:40|14223.1|14221.1|14222.6|14220.6|14223.1|14221.1|14222.4|14220.4|12
1649889470000|2022-04-13 22:37:50|14222.8|14220.8|14222.4|14220.4|14222.9|14220.9|14222.3|14220.3|2
1649889480000|2022-04-13 22:38:00|14222.5|14220.5|14222.3|14220.3|14222.8|14220.8|14222.3|14220.3|8
1649889490000|2022-04-13 22:38:10|14222.1|14220.1|14221.9|14219.9|14222.3|14220.3|14221.9|14219.9|2
1649889500000|2022-04-13 22:38:20|14222|14220|14222|14220|14222.3|14220.3|14221.8|14219.8|0
1649889510000|2022-04-13 22:38:30|14222.4|14220.4|14222.5|14220.5|14222.6|14220.6|14222.4|14220.4|3
1649889520000|2022-04-13 22:38:40|14222.6|14220.6|14223.3|14221.3|14223.3|14221.3|14222.6|14220.6|2
1649889530000|2022-04-13 22:38:50|14223.4|14221.4|14224.3|14222.3|14224.6|14222.6|14223.4|14221.4|5
1649889540000|2022-04-13 22:39:00|14224.1|14222.1|14222.4|14220.4|14224.1|14222.1|14221.8|14219.8|6
1649889550000|2022-04-13 22:39:10|14222.3|14220.3|14222.3|14220.3|14222.3|14220.3|14220.9|14218.9|17
1649889560000|2022-04-13 22:39:20|14222.1|14220.1|14221.8|14219.8|14222.4|14220.4|14221.8|14219.8|2
1649889570000|2022-04-13 22:39:30|14221.9|14219.9|14221.5|14219.5|14221.9|14219.9|14221.5|14219.5|0
1649889580000|2022-04-13 22:39:40|14221.3|14219.3|14221.3|14219.3|14221.3|14219.3|14221.3|14219.3|1
1649889590000|2022-04-13 22:39:50|14221|14219|14223|14221|14223|14221|14221|14219|10
1649889600000|2022-04-13 22:40:00|14223.1|14221.1|14222.9|14220.9|14223.1|14221.1|14222.4|14220.4|4
1649889610000|2022-04-13 22:40:10|14223|14221|14222.8|14220.8|14223.5|14221.5|14222.5|14220.5|15
1649889620000|2022-04-13 22:40:20|14222.9|14220.9|14222.9|14220.9|14222.9|14220.9|14222.9|14220.9|0
1649889630000|2022-04-13 22:40:30|14223.5|14221.5|14222.6|14220.6|14223.6|14221.6|14222.6|14220.6|24
1649889640000|2022-04-13 22:40:40|14222.8|14220.8|14222.5|14220.5|14222.8|14220.8|14222.5|14220.5|0
1649889650000|2022-04-13 22:40:50|14222.6|14220.6|14223.1|14221.1|14223.5|14221.5|14222.6|14220.6|8
1649889660000|2022-04-13 22:41:00|14223.5|14221.5|14223.6|14221.6|14223.6|14221.6|14223.5|14221.5|3
1649889670000|2022-04-13 22:41:10|14223.8|14221.8|14223.6|14221.6|14223.8|14221.8|14223.6|14221.6|5
1649889680000|2022-04-13 22:41:20|14223.3|14221.3|14223.3|14221.3|14223.8|14221.8|14223.1|14221.1|22
1649889690000|2022-04-13 22:41:30|14223.4|14221.4|14223.5|14221.5|14223.5|14221.5|14223.4|14221.4|0
1649889700000|2022-04-13 22:41:40|14223.6|14221.6|14224.1|14222.1|14224.1|14222.1|14223.3|14221.3|8
1649889710000|2022-04-13 22:41:50|14224|14222|14224.1|14222.1|14224.1|14222.1|14224|14222|0
1649889720000|2022-04-13 22:42:00|14224|14222|14224.1|14222.1|14224.1|14222.1|14224|14222|1
1649889730000|2022-04-13 22:42:10|14224.8|14222.8|14224.5|14222.5|14225|14223|14224.3|14222.3|5
1649889740000|2022-04-13 22:42:20|14224.4|14222.4|14224.3|14222.3|14224.6|14222.6|14224|14222|7
1649889750000|2022-04-13 22:42:30|14224.1|14222.1|14224.4|14222.4|14224.9|14222.9|14224.1|14222.1|5
1649889760000|2022-04-13 22:42:40|14224.6|14222.6|14224.4|14222.4|14224.8|14222.8|14224.1|14222.1|3
1649889770000|2022-04-13 22:42:50|14224.5|14222.5|14225|14223|14225.1|14223.1|14224.3|14222.3|9
1649889780000|2022-04-13 22:43:00|14225.1|14223.1|14224.3|14222.3|14225.3|14223.3|14224.3|14222.3|2
1649889790000|2022-04-13 22:43:10|14224.4|14222.4|14225.1|14223.1|14225.1|14223.1|14224.4|14222.4|5
1649889800000|2022-04-13 22:43:20|14225.3|14223.3|14224|14222|14225.3|14223.3|14224|14222|5
1649889810000|2022-04-13 22:43:30|14224.1|14222.1|14223.4|14221.4|14224.6|14222.6|14223.4|14221.4|8
1649889820000|2022-04-13 22:43:40|14223.6|14221.6|14223.6|14221.6|14223.8|14221.8|14223.4|14221.4|0
1649889830000|2022-04-13 22:43:50|14223.8|14221.8|14224.1|14222.1|14224.4|14222.4|14223.8|14221.8|3
1649889840000|2022-04-13 22:44:00|14223.9|14221.9|14223.6|14221.6|14224.1|14222.1|14223.6|14221.6|4
1649889860000|2022-04-13 22:44:20|14223.5|14221.5|14223.5|14221.5|14223.5|14221.5|14223.5|14221.5|1
1649889870000|2022-04-13 22:44:30|14223.6|14221.6|14223.3|14221.3|14223.8|14221.8|14223.3|14221.3|3
1649889880000|2022-04-13 22:44:40|14224|14222|14223.6|14221.6|14224.1|14222.1|14223.6|14221.6|5
1649889890000|2022-04-13 22:44:50|14223.8|14221.8|14223.5|14221.5|14223.8|14221.8|14223.4|14221.4|1
1649889900000|2022-04-13 22:45:00|14223.6|14221.6|14223.5|14221.5|14223.6|14221.6|14223.5|14221.5|0
1649889910000|2022-04-13 22:45:10|14223.4|14221.4|14224.4|14222.4|14224.8|14222.8|14223.4|14221.4|4
1649889920000|2022-04-13 22:45:20|14224.5|14222.5|14224.6|14222.6|14224.6|14222.6|14224.3|14222.3|2
1649889930000|2022-04-13 22:45:30|14224.5|14222.5|14224.9|14222.9|14225|14223|14224.4|14222.4|5
1649889940000|2022-04-13 22:45:40|14224.8|14222.8|14224.9|14222.9|14224.9|14222.9|14224.8|14222.8|0
1649889950000|2022-04-13 22:45:50|14224.8|14222.8|14225.5|14223.5|14225.5|14223.5|14224.6|14222.6|5
1649889960000|2022-04-13 22:46:00|14225.6|14223.6|14226.1|14224.1|14226.5|14224.5|14225.4|14223.4|20
1649889970000|2022-04-13 22:46:10|14225.4|14223.4|14226|14224|14226.4|14224.4|14225.4|14223.4|8
1649889980000|2022-04-13 22:46:20|14225.9|14223.9|14225.3|14223.3|14226.1|14224.1|14225.1|14223.1|2
1649889990000|2022-04-13 22:46:30|14225.1|14223.1|14224.8|14222.8|14225.3|14223.3|14224.5|14222.5|4
1649890000000|2022-04-13 22:46:40|14225|14223|14225|14223|14225|14223|14224.6|14222.6|3
1649890010000|2022-04-13 22:46:50|14224.8|14222.8|14225.5|14223.5|14225.6|14223.6|14224.8|14222.8|2
1649890020000|2022-04-13 22:47:00|14225.4|14223.4|14225.5|14223.5|14225.6|14223.6|14225.4|14223.4|1
1649890030000|2022-04-13 22:47:10|14225.6|14223.6|14225.9|14223.9|14227|14225|14225.5|14223.5|8
1649890040000|2022-04-13 22:47:20|14226|14224|14225.8|14223.8|14226|14224|14225.8|14223.8|1
1649890050000|2022-04-13 22:47:30|14225.9|14223.9|14225.8|14223.8|14226.4|14224.4|14225.6|14223.6|1
1649890060000|2022-04-13 22:47:40|14225.6|14223.6|14225.9|14223.9|14226.1|14224.1|14225.6|14223.6|7
1649890070000|2022-04-13 22:47:50|14225.6|14223.6|14225.9|14223.9|14226|14224|14225.6|14223.6|1
1649890080000|2022-04-13 22:48:00|14226|14224|14226.1|14224.1|14226.3|14224.3|14225.8|14223.8|6
1649890090000|2022-04-13 22:48:10|14226.3|14224.3|14226.4|14224.4|14226.9|14224.9|14225.9|14223.9|22
1649890100000|2022-04-13 22:48:20|14226.5|14224.5|14226.4|14224.4|14226.5|14224.5|14226|14224|4
1649890110000|2022-04-13 22:48:30|14226.5|14224.5|14226.8|14224.8|14226.8|14224.8|14226.3|14224.3|3
1649890120000|2022-04-13 22:48:40|14226.6|14224.6|14226.4|14224.4|14227|14225|14226.4|14224.4|4
1649890130000|2022-04-13 22:48:50|14226.5|14224.5|14226.4|14224.4|14226.5|14224.5|14226.3|14224.3|0
1649890140000|2022-04-13 22:49:00|14226.5|14224.5|14226.4|14224.4|14226.9|14224.9|14226.4|14224.4|1
1649890150000|2022-04-13 22:49:10|14226.5|14224.5|14226.9|14224.9|14227|14225|14226.5|14224.5|4
1649890160000|2022-04-13 22:49:20|14227|14225|14226.1|14224.1|14227|14225|14226.1|14224.1|1
1649890170000|2022-04-13 22:49:30|14225.9|14223.9|14225.9|14223.9|14226|14224|14225.8|14223.8|3
1649890180000|2022-04-13 22:49:40|14226|14224|14226.5|14224.5|14226.5|14224.5|14225.8|14223.8|5
1649890190000|2022-04-13 22:49:50|14226.8|14224.8|14227|14225|14227|14225|14226.8|14224.8|1
1649890200000|2022-04-13 22:50:00|14226.9|14224.9|14227|14225|14227.1|14225.1|14226.8|14224.8|0
1649890210000|2022-04-13 22:50:10|14227.1|14225.1|14227.1|14225.1|14227.1|14225.1|14227.1|14225.1|3
1649890220000|2022-04-13 22:50:20|14227|14225|14227.4|14225.4|14227.5|14225.5|14227|14225|7
1649890230000|2022-04-13 22:50:30|14227.5|14225.5|14227.4|14225.4|14227.5|14225.5|14227.1|14225.1|2
1649890240000|2022-04-13 22:50:40|14225.9|14223.9|14226|14224|14226.1|14224.1|14225.9|14223.9|13
1649890250000|2022-04-13 22:50:50|14225.9|14223.9|14225.3|14223.3|14226|14224|14225.3|14223.3|8
1649890260000|2022-04-13 22:51:00|14225.1|14223.1|14225.5|14223.5|14225.6|14223.6|14225|14223|3
1649890270000|2022-04-13 22:51:10|14225.6|14223.6|14225.8|14223.8|14225.8|14223.8|14225.6|14223.6|0
1649890290000|2022-04-13 22:51:30|14225.9|14223.9|14225.9|14223.9|14225.9|14223.9|14225.9|14223.9|0
1649890300000|2022-04-13 22:51:40|14225.8|14223.8|14226.1|14224.1|14226.3|14224.3|14225.8|14223.8|1
1649890310000|2022-04-13 22:51:50|14226.3|14224.3|14225.8|14223.8|14226.4|14224.4|14225.8|14223.8|2
1649890320000|2022-04-13 22:52:00|14225.9|14223.9|14225.8|14223.8|14226|14224|14225.8|14223.8|1
1649890330000|2022-04-13 22:52:10|14225.9|14223.9|14225.9|14223.9|14225.9|14223.9|14225.9|14223.9|0
1649890340000|2022-04-13 22:52:20|14226.3|14224.3|14226|14224|14226.3|14224.3|14226|14224|2
1649890350000|2022-04-13 22:52:30|14225.8|14223.8|14226|14224|14226|14224|14225.8|14223.8|3
1649890360000|2022-04-13 22:52:40|14225.8|14223.8|14226.1|14224.1|14226.1|14224.1|14225.8|14223.8|4
1649890370000|2022-04-13 22:52:50|14226.3|14224.3|14228.1|14226.1|14228.5|14226.5|14226|14224|186
1649890380000|2022-04-13 22:53:00|14228|14226|14229|14227|14229|14227|14227.8|14225.8|18
1649890390000|2022-04-13 22:53:10|14229.1|14227.1|14228.3|14226.3|14229.1|14227.1|14227.9|14225.9|10
1649890400000|2022-04-13 22:53:20|14228.1|14226.1|14228.3|14226.3|14228.5|14226.5|14227.6|14225.6|4
1649890410000|2022-04-13 22:53:30|14228.1|14226.1|14228|14226|14228.3|14226.3|14227.6|14225.6|7
1649890420000|2022-04-13 22:53:40|14228.1|14226.1|14228|14226|14228.1|14226.1|14227.9|14225.9|0
1649890430000|2022-04-13 22:53:50|14227.9|14225.9|14229.8|14227.8|14229.8|14227.8|14227.9|14225.9|16
1649890440000|2022-04-13 22:54:00|14229.6|14227.6|14229.5|14227.5|14229.6|14227.6|14229.4|14227.4|2
1649890450000|2022-04-13 22:54:10|14229.8|14227.8|14230|14228|14231.1|14229.1|14229.4|14227.4|26
1649890460000|2022-04-13 22:54:20|14230.1|14228.1|14230|14228|14230.3|14228.3|14230|14228|2
1649890470000|2022-04-13 22:54:30|14230.1|14228.1|14229.6|14227.6|14230.1|14228.1|14229.3|14227.3|6
1649890480000|2022-04-13 22:54:40|14229.3|14227.3|14229.3|14227.3|14229.5|14227.5|14229.3|14227.3|1
1649890490000|2022-04-13 22:54:50|14229.4|14227.4|14229.4|14227.4|14229.4|14227.4|14228.8|14226.8|1
1649890500000|2022-04-13 22:55:00|14229.5|14227.5|14230.5|14228.5|14231|14229|14229.5|14227.5|6
1649890510000|2022-04-13 22:55:10|14230.4|14228.4|14230.1|14228.1|14230.5|14228.5|14230.1|14228.1|0
1649890520000|2022-04-13 22:55:20|||||||||2
1649890530000|2022-04-13 22:55:30|14229|14227|14229.3|14227.3|14229.3|14227.3|14228.9|14226.9|10
1649890540000|2022-04-13 22:55:40|14229.1|14227.1|14229.8|14227.8|14229.8|14227.8|14228.9|14226.9|6
1649890550000|2022-04-13 22:55:50|14229.9|14227.9|14229.9|14227.9|14230|14228|14229.8|14227.8|10
1649890560000|2022-04-13 22:56:00|14230.3|14228.3|14229.8|14227.8|14230.3|14228.3|14229.8|14227.8|3
1649890570000|2022-04-13 22:56:10|14229.6|14227.6|14229.5|14227.5|14229.6|14227.6|14229.5|14227.5|2
1649890580000|2022-04-13 22:56:20|14229.4|14227.4|14229.5|14227.5|14229.5|14227.5|14229.4|14227.4|0
1649890590000|2022-04-13 22:56:30|14229.4|14227.4|14229.8|14227.8|14229.8|14227.8|14229.3|14227.3|3
1649890600000|2022-04-13 22:56:40|14229.6|14227.6|14229.5|14227.5|14229.8|14227.8|14229.5|14227.5|1
1649890610000|2022-04-13 22:56:50|14229.3|14227.3|14229.3|14227.3|14229.3|14227.3|14229.3|14227.3|0
1649890620000|2022-04-13 22:57:00|14229.1|14227.1|14230.1|14228.1|14230.1|14228.1|14229.1|14227.1|4
1649890630000|2022-04-13 22:57:10|14230.8|14228.8|14230.8|14228.8|14230.8|14228.8|14230.5|14228.5|3
1649890640000|2022-04-13 22:57:20|14230.6|14228.6|14231|14229|14231|14229|14230.6|14228.6|8
1649890650000|2022-04-13 22:57:30|14231.1|14229.1|14230.5|14228.5|14231.1|14229.1|14230.1|14228.1|10
1649890660000|2022-04-13 22:57:40|14230.6|14228.6|14230.5|14228.5|14230.8|14228.8|14230.5|14228.5|2
1649890670000|2022-04-13 22:57:50|14230.3|14228.3|14230.3|14228.3|14230.5|14228.5|14230.3|14228.3|1
1649890680000|2022-04-13 22:58:00|14230.1|14228.1|14230.6|14228.6|14230.6|14228.6|14229.9|14227.9|7
1649890690000|2022-04-13 22:58:10|14230|14228|14229.8|14227.8|14230|14228|14229.3|14227.3|10
1649890700000|2022-04-13 22:58:20|14229.6|14227.6|14229.8|14227.8|14229.8|14227.8|14229|14227|11
1649890710000|2022-04-13 22:58:30|14229.5|14227.5|14229.8|14227.8|14229.8|14227.8|14229.3|14227.3|4
1649890720000|2022-04-13 22:58:40|14229.6|14227.6|14229.3|14227.3|14229.6|14227.6|14228.3|14226.3|17
1649890730000|2022-04-13 22:58:50|14229.1|14227.1|14229.8|14227.8|14229.8|14227.8|14229.1|14227.1|5
1649890740000|2022-04-13 22:59:00|14230|14228|14232|14230|14232|14230|14230|14228|9
1649890750000|2022-04-13 22:59:10|14232.1|14230.1|14231.5|14229.5|14232.1|14230.1|14231.1|14229.1|12
1649890760000|2022-04-13 22:59:20|14231.6|14229.6|14231.1|14229.1|14231.8|14229.8|14231|14229|2
1649890770000|2022-04-13 22:59:30|14231.5|14229.5|14231.4|14229.4|14231.8|14229.8|14231.3|14229.3|9
1649890780000|2022-04-13 22:59:40|14231.3|14229.3|14231.3|14229.3|14231.3|14229.3|14231|14229|0
1649890790000|2022-04-13 22:59:50|14230.9|14228.9|14231.3|14229.3|14231.3|14229.3|14230.9|14228.9|7
1649890800000|2022-04-13 23:00:00|14231.1|14229.1|14231.8|14229.8|14232.3|14230.3|14231|14229|19
1649890810000|2022-04-13 23:00:10|14231.9|14229.9|14231.9|14229.9|14231.9|14229.9|14231.8|14229.8|2
1649890820000|2022-04-13 23:00:20|14231.8|14229.8|14231.8|14229.8|14231.8|14229.8|14231.3|14229.3|5
1649890830000|2022-04-13 23:00:30|14231.5|14229.5|14231.8|14229.8|14231.9|14229.9|14231.5|14229.5|6
1649890840000|2022-04-13 23:00:40|14231.6|14229.6|14231|14229|14231.8|14229.8|14230.9|14228.9|14
1649890850000|2022-04-13 23:00:50|14231.1|14229.1|14231.5|14229.5|14231.8|14229.8|14231.1|14229.1|2
1649890860000|2022-04-13 23:01:00|14231.6|14229.6|14230.8|14228.8|14231.6|14229.6|14230.8|14228.8|2
1649890870000|2022-04-13 23:01:10|14230.6|14228.6|14230.8|14228.8|14230.8|14228.8|14230.6|14228.6|0
1649890880000|2022-04-13 23:01:20|14230.6|14228.6|14229|14227|14230.6|14228.6|14228.8|14226.8|30
1649890890000|2022-04-13 23:01:30|14229.3|14227.3|14229.3|14227.3|14229.3|14227.3|14229|14227|2
1649890900000|2022-04-13 23:01:40|14229|14227|14229.5|14227.5|14230|14228|14229|14227|33
1649890910000|2022-04-13 23:01:50|14229.6|14227.6|14229.9|14227.9|14229.9|14227.9|14229.6|14227.6|0
1649890920000|2022-04-13 23:02:00|14229.8|14227.8|14230.3|14228.3|14230.3|14228.3|14229.6|14227.6|2
1649890930000|2022-04-13 23:02:10|14230.1|14228.1|14229.9|14227.9|14230.3|14228.3|14229.5|14227.5|2
1649890940000|2022-04-13 23:02:20|14229.8|14227.8|14229.6|14227.6|14229.9|14227.9|14229.5|14227.5|2
1649890950000|2022-04-13 23:02:30|14229.5|14227.5|14228.6|14226.6|14229.6|14227.6|14228.6|14226.6|10
1649890960000|2022-04-13 23:02:40|14228.9|14226.9|14228|14226|14228.9|14226.9|14228|14226|7
1649890970000|2022-04-13 23:02:50|14228.1|14226.1|14227.9|14225.9|14228.1|14226.1|14227.8|14225.8|6
1649890980000|2022-04-13 23:03:00|14227.8|14225.8|14226|14224|14227.8|14225.8|14225.8|14223.8|21
1649890990000|2022-04-13 23:03:10|14225.8|14223.8|14226.1|14224.1|14226.1|14224.1|14225.8|14223.8|8
1649891000000|2022-04-13 23:03:20|14226|14224|14225.9|14223.9|14226.1|14224.1|14224.8|14222.8|42
1649891010000|2022-04-13 23:03:30|14226|14224|14226.4|14224.4|14226.6|14224.6|14225.9|14223.9|14
1649891020000|2022-04-13 23:03:40|14226.3|14224.3|14225.8|14223.8|14226.4|14224.4|14225.8|14223.8|6
1649891030000|2022-04-13 23:03:50|14225.6|14223.6|14225.5|14223.5|14225.8|14223.8|14225.4|14223.4|6
1649891040000|2022-04-13 23:04:00|14225.4|14223.4|14225.5|14223.5|14225.9|14223.9|14225.3|14223.3|6
1649891050000|2022-04-13 23:04:10|14225.4|14223.4|14225|14223|14225.4|14223.4|14224.9|14222.9|5
1649891060000|2022-04-13 23:04:20|14224.8|14222.8|14224.8|14222.8|14224.8|14222.8|14224.8|14222.8|2
1649891070000|2022-04-13 23:04:30|14224.9|14222.9|14225|14223|14225|14223|14224.9|14222.9|1
1649891080000|2022-04-13 23:04:40|14224.9|14222.9|14225|14223|14225|14223|14224.9|14222.9|0
1649891090000|2022-04-13 23:04:50|14224.9|14222.9|14224.6|14222.6|14225|14223|14224.5|14222.5|2
1649891100000|2022-04-13 23:05:00|14224.8|14222.8|14224|14222|14224.9|14222.9|14224|14222|14
1649891110000|2022-04-13 23:05:10|14223.8|14221.8|14223.3|14221.3|14224.1|14222.1|14223.3|14221.3|12
1649891120000|2022-04-13 23:05:20|14223.1|14221.1|14223.4|14221.4|14223.4|14221.4|14223|14221|1
1649891130000|2022-04-13 23:05:30|14223.3|14221.3|14223.1|14221.1|14223.3|14221.3|14223.1|14221.1|2
1649891140000|2022-04-13 23:05:40|14223|14221|14223.4|14221.4|14223.4|14221.4|14223|14221|5
1649891150000|2022-04-13 23:05:50|14223.5|14221.5|14223.6|14221.6|14223.8|14221.8|14223.3|14221.3|4
1649891160000|2022-04-13 23:06:00|14223.8|14221.8|14222.6|14220.6|14223.8|14221.8|14222.6|14220.6|9
1649891170000|2022-04-13 23:06:10|14222.8|14220.8|14222.4|14220.4|14222.9|14220.9|14222.4|14220.4|4
1649891180000|2022-04-13 23:06:20|14222.6|14220.6|14222.3|14220.3|14222.6|14220.6|14222.3|14220.3|6
1649891190000|2022-04-13 23:06:30|14222.5|14220.5|14222.3|14220.3|14222.6|14220.6|14221.9|14219.9|7
1649891200000|2022-04-13 23:06:40|14222.1|14220.1|14223.4|14221.4|14223.4|14221.4|14222|14220|5
1649891210000|2022-04-13 23:06:50|14223.5|14221.5|14222.5|14220.5|14223.5|14221.5|14222.4|14220.4|10
1649891220000|2022-04-13 23:07:00|14222.6|14220.6|14222.9|14220.9|14223.1|14221.1|14222.5|14220.5|5
1649891230000|2022-04-13 23:07:10|14222.8|14220.8|14222.8|14220.8|14222.8|14220.8|14222.8|14220.8|2
1649891240000|2022-04-13 23:07:20|14222.6|14220.6|14222.8|14220.8|14222.8|14220.8|14222.6|14220.6|0
1649891250000|2022-04-13 23:07:30|14222.6|14220.6|14222.6|14220.6|14222.6|14220.6|14221.9|14219.9|7
1649891260000|2022-04-13 23:07:40|14222.5|14220.5|14222.9|14220.9|14223|14221|14222.3|14220.3|10
1649891270000|2022-04-13 23:07:50|14223|14221|14223.6|14221.6|14223.6|14221.6|14222.8|14220.8|14
1649891280000|2022-04-13 23:08:00|14223.8|14221.8|14223.1|14221.1|14223.8|14221.8|14223|14221|3
1649891290000|2022-04-13 23:08:10|14223.3|14221.3|14222.6|14220.6|14223.4|14221.4|14222.1|14220.1|37
1649891300000|2022-04-13 23:08:20|14222.5|14220.5|14222.5|14220.5|14222.6|14220.6|14222.3|14220.3|1
1649891310000|2022-04-13 23:08:30|14222.3|14220.3|14222.3|14220.3|14222.8|14220.8|14222.3|14220.3|3
1649891320000|2022-04-13 23:08:40|14222.1|14220.1|14222.6|14220.6|14222.6|14220.6|14221.5|14219.5|8
1649891330000|2022-04-13 23:08:50|14222.8|14220.8|14222.9|14220.9|14223.1|14221.1|14222.6|14220.6|3
1649891340000|2022-04-13 23:09:00|14223|14221|14222.8|14220.8|14223|14221|14222.5|14220.5|1
1649891350000|2022-04-13 23:09:10|14222.6|14220.6|14222.9|14220.9|14222.9|14220.9|14222.6|14220.6|0
1649891360000|2022-04-13 23:09:20|14222.8|14220.8|14223|14221|14223|14221|14222.8|14220.8|0
1649891370000|2022-04-13 23:09:30|14222.9|14220.9|14222.4|14220.4|14222.9|14220.9|14222.4|14220.4|3
1649891380000|2022-04-13 23:09:40|14222.6|14220.6|14222.4|14220.4|14222.9|14220.9|14222.4|14220.4|3
1649891390000|2022-04-13 23:09:50|14222.5|14220.5|14222.9|14220.9|14223.1|14221.1|14222.5|14220.5|1
1649891400000|2022-04-13 23:10:00|14223|14221|14223.4|14221.4|14223.4|14221.4|14222.8|14220.8|5
1649891410000|2022-04-13 23:10:10|14223.3|14221.3|14223|14221|14223.3|14221.3|14223|14221|3
1649891420000|2022-04-13 23:10:20|14223.1|14221.1|14222.9|14220.9|14223.4|14221.4|14222.9|14220.9|1
1649891430000|2022-04-13 23:10:30|14222.8|14220.8|14223.3|14221.3|14223.3|14221.3|14222.8|14220.8|1
1649891440000|2022-04-13 23:10:40|14223.4|14221.4|14223.1|14221.1|14223.4|14221.4|14222.8|14220.8|2
1649891450000|2022-04-13 23:10:50|14223|14221|14223.1|14221.1|14223.3|14221.3|14222.9|14220.9|0
1649891460000|2022-04-13 23:11:00|14222.9|14220.9|14222.5|14220.5|14223.1|14221.1|14222.5|14220.5|9
1649891470000|2022-04-13 23:11:10|14222.8|14220.8|14222.8|14220.8|14223.5|14221.5|14222.5|14220.5|8
1649891480000|2022-04-13 23:11:20|14222.9|14220.9|14222.8|14220.8|14222.9|14220.9|14222.5|14220.5|1
1649891490000|2022-04-13 23:11:30|14222.9|14220.9|14223|14221|14223|14221|14222.9|14220.9|1
1649891500000|2022-04-13 23:11:40|14223.3|14221.3|14222.4|14220.4|14223.3|14221.3|14222.4|14220.4|7
1649891510000|2022-04-13 23:11:50|14222.3|14220.3|14222.5|14220.5|14223|14221|14222.3|14220.3|5
1649891520000|2022-04-13 23:12:00|14222.6|14220.6|14222.4|14220.4|14222.6|14220.6|14222.4|14220.4|2
1649891530000|2022-04-13 23:12:10|14222.3|14220.3|14222.4|14220.4|14222.4|14220.4|14222.3|14220.3|2
1649891540000|2022-04-13 23:12:20|14222.5|14220.5|14223.3|14221.3|14223.3|14221.3|14222.5|14220.5|11
1649891550000|2022-04-13 23:12:30|14223.1|14221.1|14223|14221|14223.3|14221.3|14222.8|14220.8|7
1649891560000|2022-04-13 23:12:40|14223.1|14221.1|14222.5|14220.5|14223.3|14221.3|14222.4|14220.4|7
1649891570000|2022-04-13 23:12:50|14222.4|14220.4|14222.3|14220.3|14222.6|14220.6|14222.3|14220.3|0
1649891580000|2022-04-13 23:13:00|14221.8|14219.8|14221.9|14219.9|14222.1|14220.1|14221.8|14219.8|15
1649891590000|2022-04-13 23:13:10|14221.8|14219.8|14221.8|14219.8|14222|14220|14221.6|14219.6|0
1649891600000|2022-04-13 23:13:20|14221.6|14219.6|14222|14220|14222|14220|14221.6|14219.6|2
1649891610000|2022-04-13 23:13:30|14221.9|14219.9|14221.9|14219.9|14221.9|14219.9|14221.8|14219.8|1
1649891620000|2022-04-13 23:13:40|14222|14220|14221.9|14219.9|14222|14220|14221.9|14219.9|1
1649891630000|2022-04-13 23:13:50|14221.8|14219.8|14221.5|14219.5|14222.1|14220.1|14221.5|14219.5|22
1649891640000|2022-04-13 23:14:00|14221.6|14219.6|14221.8|14219.8|14221.8|14219.8|14221.5|14219.5|4
1649891650000|2022-04-13 23:14:10|14221.6|14219.6|14221.9|14219.9|14221.9|14219.9|14221.6|14219.6|2
1649891660000|2022-04-13 23:14:20|14222|14220|14221.6|14219.6|14222|14220|14221.6|14219.6|2
1649891670000|2022-04-13 23:14:30|14221.8|14219.8|14221.8|14219.8|14221.8|14219.8|14221.6|14219.6|3
1649891680000|2022-04-13 23:14:40|14221.9|14219.9|14222|14220|14222.3|14220.3|14221.6|14219.6|6
1649891690000|2022-04-13 23:14:50|14222.1|14220.1|14222|14220|14222.1|14220.1|14222|14220|0
1649891700000|2022-04-13 23:15:00|14222.1|14220.1|14222.9|14220.9|14223|14221|14222.1|14220.1|9
1649891720000|2022-04-13 23:15:20|14222.8|14220.8|14222.6|14220.6|14222.9|14220.9|14222.6|14220.6|1
1649891730000|2022-04-13 23:15:30|14222.8|14220.8|14223|14221|14223|14221|14222.8|14220.8|1
1649891750000|2022-04-13 23:15:50|14222.8|14220.8|14222.3|14220.3|14222.8|14220.8|14222.3|14220.3|1
1649891760000|2022-04-13 23:16:00|14222.4|14220.4|14222.8|14220.8|14222.8|14220.8|14222.3|14220.3|0
1649891770000|2022-04-13 23:16:10|14222.5|14220.5|14222.8|14220.8|14222.8|14220.8|14222.5|14220.5|8
1649891780000|2022-04-13 23:16:20|14223.1|14221.1|14223|14221|14223.1|14221.1|14223|14221|6
1649891790000|2022-04-13 23:16:30|14223.5|14221.5|14223.8|14221.8|14223.8|14221.8|14223.1|14221.1|20
1649891800000|2022-04-13 23:16:40|14223.3|14221.3|14223.3|14221.3|14223.3|14221.3|14223.3|14221.3|2
1649891810000|2022-04-13 23:16:50|14223.4|14221.4|14223|14221|14223.6|14221.6|14223|14221|9
1649891820000|2022-04-13 23:17:00|14223.3|14221.3|14223.5|14221.5|14223.5|14221.5|14223|14221|5
1649891830000|2022-04-13 23:17:10|14223.8|14221.8|14224.3|14222.3|14224.3|14222.3|14223.8|14221.8|6
1649891840000|2022-04-13 23:17:20|14224.1|14222.1|14224.8|14222.8|14224.9|14222.9|14224.1|14222.1|8
1649891850000|2022-04-13 23:17:30|14224.3|14222.3|14223.6|14221.6|14224.3|14222.3|14223.5|14221.5|18
1649891860000|2022-04-13 23:17:40|14223.5|14221.5|14223.8|14221.8|14223.9|14221.9|14223.4|14221.4|1
1649891870000|2022-04-13 23:17:50|14223.9|14221.9|14223|14221|14223.9|14221.9|14222.9|14220.9|15
1649891880000|2022-04-13 23:18:00|14223.1|14221.1|14223.3|14221.3|14223.3|14221.3|14223.1|14221.1|0
1649891890000|2022-04-13 23:18:10|14223.1|14221.1|14223.1|14221.1|14223.3|14221.3|14223.1|14221.1|0
1649891900000|2022-04-13 23:18:20|14223.4|14221.4|14224.1|14222.1|14224.1|14222.1|14223.4|14221.4|4
1649891910000|2022-04-13 23:18:30|14224.8|14222.8|14224.8|14222.8|14224.8|14222.8|14224.8|14222.8|10
1649891920000|2022-04-13 23:18:40|14224.9|14222.9|14225.3|14223.3|14225.3|14223.3|14224.9|14222.9|3
1649891930000|2022-04-13 23:18:50|14225.4|14223.4|14225.3|14223.3|14225.4|14223.4|14225.3|14223.3|0
1649891940000|2022-04-13 23:19:00|14225.1|14223.1|14225.6|14223.6|14225.6|14223.6|14225.1|14223.1|8
1649891950000|2022-04-13 23:19:10|14225.5|14223.5|14226.3|14224.3|14226.3|14224.3|14225.5|14223.5|1
1649891960000|2022-04-13 23:19:20|14226.1|14224.1|14225.9|14223.9|14226.1|14224.1|14225.9|14223.9|2
1649891970000|2022-04-13 23:19:30|14226|14224|14224.5|14222.5|14226.4|14224.4|14224.5|14222.5|14
1649891980000|2022-04-13 23:19:40|14224.4|14222.4|14224.8|14222.8|14225.3|14223.3|14224.4|14222.4|8
1649891990000|2022-04-13 23:19:50|14224.9|14222.9|14224.8|14222.8|14225.3|14223.3|14224.8|14222.8|2
1649892000000|2022-04-13 23:20:00|14224.9|14222.9|14224|14222|14224.9|14222.9|14224|14222|8
1649892010000|2022-04-13 23:20:10|14223.9|14221.9|14224.3|14222.3|14224.4|14222.4|14223.5|14221.5|7
1649892020000|2022-04-13 23:20:20|14224.4|14222.4|14225.3|14223.3|14225.4|14223.4|14224.4|14222.4|0
1649892030000|2022-04-13 23:20:30|14224.4|14222.4|14224.8|14222.8|14225.3|14223.3|14224.4|14222.4|9
1649892040000|2022-04-13 23:20:40|14224.4|14222.4|14224.4|14222.4|14224.8|14222.8|14224.4|14222.4|4
1649892050000|2022-04-13 23:20:50|14224.5|14222.5|14224.4|14222.4|14224.6|14222.6|14224.4|14222.4|0
1649892060000|2022-04-13 23:21:00|14224.9|14222.9|14225|14223|14225|14223|14224.9|14222.9|5
1649892070000|2022-04-13 23:21:10|14224.9|14222.9|14224.8|14222.8|14224.9|14222.9|14224.8|14222.8|0
1649892080000|2022-04-13 23:21:20|14225.4|14223.4|14225.8|14223.8|14226|14224|14225.4|14223.4|5
1649892090000|2022-04-13 23:21:30|14225.6|14223.6|14225.5|14223.5|14225.6|14223.6|14225|14223|8
1649892100000|2022-04-13 23:21:40|14225.4|14223.4|14225.8|14223.8|14225.8|14223.8|14225.4|14223.4|6
1649892110000|2022-04-13 23:21:50|14226|14224|14226.4|14224.4|14227.1|14225.1|14226|14224|10
1649892120000|2022-04-13 23:22:00|14226.3|14224.3|14226.6|14224.6|14227.4|14225.4|14226.3|14224.3|3
1649892130000|2022-04-13 23:22:10|14226.8|14224.8|14227.9|14225.9|14227.9|14225.9|14226.8|14224.8|3
1649892140000|2022-04-13 23:22:20|14228.1|14226.1|14228.3|14226.3|14228.3|14226.3|14228|14226|2
1649892150000|2022-04-13 23:22:30|14228.4|14226.4|14227.5|14225.5|14228.4|14226.4|14227.5|14225.5|5
1649892160000|2022-04-13 23:22:40|14227.6|14225.6|14227.6|14225.6|14228|14226|14227.5|14225.5|5
1649892170000|2022-04-13 23:22:50|14227.4|14225.4|14228.8|14226.8|14228.8|14226.8|14227.4|14225.4|9
1649892180000|2022-04-13 23:23:00|14228.6|14226.6|14228|14226|14228.6|14226.6|14227.9|14225.9|2
1649892190000|2022-04-13 23:23:10|14227.9|14225.9|14227.9|14225.9|14228|14226|14227.6|14225.6|2
1649892200000|2022-04-13 23:23:20|14228|14226|14227.6|14225.6|14228|14226|14227.6|14225.6|5
1649892210000|2022-04-13 23:23:30|14227.8|14225.8|14227.8|14225.8|14227.8|14225.8|14227.6|14225.6|6
1649892220000|2022-04-13 23:23:40|||||||||1
1649892230000|2022-04-13 23:23:50|14227.9|14225.9|14227.5|14225.5|14227.9|14225.9|14227.4|14225.4|4
1649892240000|2022-04-13 23:24:00|14227.1|14225.1|14226.8|14224.8|14227.3|14225.3|14226.6|14224.6|4
1649892250000|2022-04-13 23:24:10|14226.6|14224.6|14226.6|14224.6|14226.8|14224.8|14226.6|14224.6|3
1649892260000|2022-04-13 23:24:20|14226.8|14224.8|14227.5|14225.5|14227.5|14225.5|14226.6|14224.6|3
1649892270000|2022-04-13 23:24:30|14227.4|14225.4|14227.9|14225.9|14227.9|14225.9|14227.1|14225.1|5
1649892280000|2022-04-13 23:24:40|14228|14226|14229|14227|14229|14227|14228|14226|16
1649892290000|2022-04-13 23:24:50|14229.3|14227.3|14228.4|14226.4|14229.3|14227.3|14228.3|14226.3|2
1649892300000|2022-04-13 23:25:00|14228.3|14226.3|14227.5|14225.5|14228.4|14226.4|14227.3|14225.3|5
1649892310000|2022-04-13 23:25:10|14227.3|14225.3|14226.5|14224.5|14227.3|14225.3|14226.5|14224.5|4
1649892320000|2022-04-13 23:25:20|14226.4|14224.4|14226.3|14224.3|14226.4|14224.4|14226.3|14224.3|3
1649892330000|2022-04-13 23:25:30|14226.1|14224.1|14226.6|14224.6|14226.6|14224.6|14225.8|14223.8|7
1649892340000|2022-04-13 23:25:40|14226|14224|14226|14224|14226|14224|14225.8|14223.8|1
1649892350000|2022-04-13 23:25:50|14225.9|14223.9|14226|14224|14226.1|14224.1|14225.9|14223.9|1
1649892360000|2022-04-13 23:26:00|14225.9|14223.9|14226|14224|14226.1|14224.1|14225.9|14223.9|0
1649892370000|2022-04-13 23:26:10|14225.9|14223.9|14225.8|14223.8|14225.9|14223.9|14225|14223|13
1649892380000|2022-04-13 23:26:20|14225.6|14223.6|14225.8|14223.8|14225.8|14223.8|14225.4|14223.4|2
1649892390000|2022-04-13 23:26:30|14225.6|14223.6|14224.4|14222.4|14225.6|14223.6|14224.4|14222.4|7
1649892400000|2022-04-13 23:26:40|14224.8|14222.8|14224.9|14222.9|14225|14223|14224.8|14222.8|2
1649892410000|2022-04-13 23:26:50|14225|14223|14224.4|14222.4|14225.3|14223.3|14224.4|14222.4|2
1649892420000|2022-04-13 23:27:00|14224.5|14222.5|14224.3|14222.3|14224.6|14222.6|14224|14222|2
1649892430000|2022-04-13 23:27:10|14224|14222|14224.3|14222.3|14224.3|14222.3|14224|14222|5
1649892440000|2022-04-13 23:27:20|14224|14222|14223.9|14221.9|14224.3|14222.3|14223.8|14221.8|5
1649892450000|2022-04-13 23:27:30|14223.8|14221.8|14223.8|14221.8|14223.8|14221.8|14223.8|14221.8|1
1649892460000|2022-04-13 23:27:40|14223.5|14221.5|14223.8|14221.8|14223.8|14221.8|14223.5|14221.5|1
1649892470000|2022-04-13 23:27:50|14223.9|14221.9|14224.1|14222.1|14224.1|14222.1|14223.9|14221.9|0
1649892480000|2022-04-13 23:28:00|14224|14222|14224|14222|14224.1|14222.1|14224|14222|0
1649892490000|2022-04-13 23:28:10|14223.3|14221.3|14222.5|14220.5|14223.3|14221.3|14222.3|14220.3|15
1649892500000|2022-04-13 23:28:20|14222.6|14220.6|14221.8|14219.8|14222.8|14220.8|14221.4|14219.4|11
1649892510000|2022-04-13 23:28:30|14221.5|14219.5|14223.5|14221.5|14223.6|14221.6|14221.5|14219.5|9
1649892520000|2022-04-13 23:28:40|14223.4|14221.4|14222.3|14220.3|14223.8|14221.8|14222.3|14220.3|15
1649892530000|2022-04-13 23:28:50|14222.4|14220.4|14221|14219|14222.4|14220.4|14220.9|14218.9|36
1649892540000|2022-04-13 23:29:00|14221.1|14219.1|14220|14218|14221.1|14219.1|14220|14218|10
1649892550000|2022-04-13 23:29:10|14219.9|14217.9|14219.8|14217.8|14220|14218|14219.6|14217.6|5
1649892560000|2022-04-13 23:29:20|14219.6|14217.6|14221|14219|14221.3|14219.3|14219.5|14217.5|15
1649892570000|2022-04-13 23:29:30|14220.9|14218.9|14219|14217|14221.5|14219.5|14218.9|14216.9|15
1649892580000|2022-04-13 23:29:40|14218.6|14216.6|14218.9|14216.9|14219.1|14217.1|14218.6|14216.6|18
1649892590000|2022-04-13 23:29:50|14218.6|14216.6|14219.5|14217.5|14219.6|14217.6|14218.5|14216.5|2
1649892600000|2022-04-13 23:30:00|14219.4|14217.4|14218.8|14216.8|14219.5|14217.5|14218.6|14216.6|2
1649892610000|2022-04-13 23:30:10|14218.6|14216.6|14217.6|14215.6|14218.6|14216.6|14217.3|14215.3|32
1649892620000|2022-04-13 23:30:20|14217.5|14215.5|14217.9|14215.9|14218.1|14216.1|14217.3|14215.3|18
1649892630000|2022-04-13 23:30:30|14217.5|14215.5|14217.6|14215.6|14217.6|14215.6|14216.5|14214.5|16
1649892640000|2022-04-13 23:30:40|14217.5|14215.5|14217.9|14215.9|14218|14216|14217.1|14215.1|5
1649892650000|2022-04-13 23:30:50|14218|14216|14217|14215|14218|14216|14216.3|14214.3|15
1649892660000|2022-04-13 23:31:00|14216.9|14214.9|14218|14216|14218|14216|14216.5|14214.5|19
1649892670000|2022-04-13 23:31:10|14217.9|14215.9|14217.1|14215.1|14217.9|14215.9|14217.1|14215.1|6
1649892680000|2022-04-13 23:31:20|14217.3|14215.3|14217.3|14215.3|14217.6|14215.6|14217.3|14215.3|2
1649892690000|2022-04-13 23:31:30|14217.1|14215.1|14217.1|14215.1|14217.3|14215.3|14217.1|14215.1|3
1649892700000|2022-04-13 23:31:40|14217|14215|14217.1|14215.1|14217.6|14215.6|14217|14215|6
1649892710000|2022-04-13 23:31:50|14217.3|14215.3|14218|14216|14218|14216|14217.1|14215.1|4
1649892720000|2022-04-13 23:32:00|14218.1|14216.1|14217.6|14215.6|14218.5|14216.5|14217.4|14215.4|6
1649892730000|2022-04-13 23:32:10|14217.5|14215.5|14217|14215|14217.5|14215.5|14217|14215|6
1649892740000|2022-04-13 23:32:20|14217.1|14215.1|14216.8|14214.8|14217.3|14215.3|14216.8|14214.8|6
1649892750000|2022-04-13 23:32:30|14216.6|14214.6|14217.1|14215.1|14217.1|14215.1|14216.6|14214.6|0
1649892760000|2022-04-13 23:32:40|14217.3|14215.3|14217.1|14215.1|14217.3|14215.3|14217.1|14215.1|4
1649892770000|2022-04-13 23:32:50|14217.3|14215.3|14217.5|14215.5|14217.6|14215.6|14217.1|14215.1|5
1649892780000|2022-04-13 23:33:00|14217.4|14215.4|14217.3|14215.3|14217.4|14215.4|14216.9|14214.9|9
1649892790000|2022-04-13 23:33:10|14217.4|14215.4|14217.6|14215.6|14217.6|14215.6|14217.4|14215.4|0
1649892800000|2022-04-13 23:33:20|14217.8|14215.8|14219.1|14217.1|14219.3|14217.3|14217.8|14215.8|17
1649892810000|2022-04-13 23:33:30|14219.3|14217.3|14219.3|14217.3|14219.4|14217.4|14218.5|14216.5|11
1649892820000|2022-04-13 23:33:40|14219.4|14217.4|14218.5|14216.5|14219.5|14217.5|14218.5|14216.5|3
1649892830000|2022-04-13 23:33:50|14218.8|14216.8|14218.6|14216.6|14219.1|14217.1|14218.4|14216.4|11
1649892840000|2022-04-13 23:34:00|14218.8|14216.8|14218|14216|14218.9|14216.9|14218|14216|3
1649892850000|2022-04-13 23:34:10|14217.9|14215.9|14217.5|14215.5|14218|14216|14217.5|14215.5|7
1649892860000|2022-04-13 23:34:20|14217.4|14215.4|14217.4|14215.4|14218.3|14216.3|14217.4|14215.4|6
1649892870000|2022-04-13 23:34:30|14217.3|14215.3|14217.4|14215.4|14217.4|14215.4|14217.1|14215.1|5
1649892880000|2022-04-13 23:34:40|14217.3|14215.3|14217.3|14215.3|14217.3|14215.3|14217|14215|1
1649892890000|2022-04-13 23:34:50|14217.1|14215.1|14217.4|14215.4|14217.6|14215.6|14217|14215|4
1649892900000|2022-04-13 23:35:00|14217.3|14215.3|14217.8|14215.8|14217.8|14215.8|14217|14215|7
1649892910000|2022-04-13 23:35:10|14218.3|14216.3|14216.5|14214.5|14218.4|14216.4|14216.5|14214.5|28
1649892920000|2022-04-13 23:35:20|14216.4|14214.4|14216.4|14214.4|14216.4|14214.4|14216.3|14214.3|1
1649892930000|2022-04-13 23:35:30|14216.6|14214.6|14216.3|14214.3|14216.6|14214.6|14216.3|14214.3|12
1649892940000|2022-04-13 23:35:40|14216.1|14214.1|14214.9|14212.9|14216.1|14214.1|14214.5|14212.5|35
1649892950000|2022-04-13 23:35:50|14215|14213|14215.6|14213.6|14216|14214|14214.9|14212.9|22
1649892960000|2022-04-13 23:36:00|14215.8|14213.8|14215.3|14213.3|14216|14214|14215.1|14213.1|8
1649892970000|2022-04-13 23:36:10|14215.1|14213.1|14213.5|14211.5|14215.1|14213.1|14213.5|14211.5|30
1649892980000|2022-04-13 23:36:20|14213.8|14211.8|14213.3|14211.3|14214|14212|14213.1|14211.1|13
1649892990000|2022-04-13 23:36:30|14212.8|14210.8|14211.1|14209.1|14212.8|14210.8|14210.4|14208.4|124
1649893000000|2022-04-13 23:36:40|14211.5|14209.5|14211.3|14209.3|14212.5|14210.5|14211|14209|15
1649893010000|2022-04-13 23:36:50|14211.1|14209.1|14211.9|14209.9|14212|14210|14211.1|14209.1|10
1649893020000|2022-04-13 23:37:00|14211.8|14209.8|14210|14208|14211.9|14209.9|14210|14208|20
1649893030000|2022-04-13 23:37:10|14210.1|14208.1|14209.8|14207.8|14210.3|14208.3|14209.5|14207.5|45
1649893040000|2022-04-13 23:37:20|14209.6|14207.6|14209.8|14207.8|14210|14208|14209.6|14207.6|2
1649893050000|2022-04-13 23:37:30|14209.6|14207.6|14209.3|14207.3|14209.6|14207.6|14209.3|14207.3|3
1649893060000|2022-04-13 23:37:40|14209.1|14207.1|14209.5|14207.5|14209.9|14207.9|14209.1|14207.1|11
1649893070000|2022-04-13 23:37:50|14209.4|14207.4|14209.8|14207.8|14210|14208|14209.3|14207.3|9
1649893080000|2022-04-13 23:38:00|14209.6|14207.6|14210.3|14208.3|14210.3|14208.3|14209.5|14207.5|11
1649893090000|2022-04-13 23:38:10|14210.1|14208.1|14210.3|14208.3|14210.4|14208.4|14210.1|14208.1|3
1649893100000|2022-04-13 23:38:20|14210.4|14208.4|14210.9|14208.9|14210.9|14208.9|14210.4|14208.4|5
1649893110000|2022-04-13 23:38:30|14210.8|14208.8|14210.8|14208.8|14210.9|14208.9|14210.8|14208.8|3
1649893120000|2022-04-13 23:38:40|14210.1|14208.1|14210.1|14208.1|14210.3|14208.3|14210|14208|7
1649893130000|2022-04-13 23:38:50|14210.3|14208.3|14210.9|14208.9|14210.9|14208.9|14210.3|14208.3|6
1649893140000|2022-04-13 23:39:00|14211.9|14209.9|14210.8|14208.8|14211.9|14209.9|14210.8|14208.8|21
1649893150000|2022-04-13 23:39:10|14210.9|14208.9|14211|14209|14211|14209|14210.9|14208.9|0
1649893160000|2022-04-13 23:39:20|14210.8|14208.8|14211.9|14209.9|14212.1|14210.1|14210.8|14208.8|13
1649893170000|2022-04-13 23:39:30|14212|14210|14210.3|14208.3|14212.3|14210.3|14210.3|14208.3|21
1649893180000|2022-04-13 23:39:40|14210.1|14208.1|14210|14208|14210.1|14208.1|14209.9|14207.9|1
1649893190000|2022-04-13 23:39:50|14210.1|14208.1|14210.5|14208.5|14210.5|14208.5|14209.5|14207.5|12
1649893200000|2022-04-13 23:40:00|14210.4|14208.4|14212.3|14210.3|14212.5|14210.5|14210.4|14208.4|11
1649893210000|2022-04-13 23:40:10|14212|14210|14212.4|14210.4|14212.4|14210.4|14211.4|14209.4|24
1649893220000|2022-04-13 23:40:20|14212.6|14210.6|14212.8|14210.8|14212.8|14210.8|14212.6|14210.6|4
1649893230000|2022-04-13 23:40:30|14212.6|14210.6|14212.6|14210.6|14213.3|14211.3|14212.5|14210.5|9
1649893240000|2022-04-13 23:40:40|14212.8|14210.8|14212.9|14210.9|14212.9|14210.9|14212.4|14210.4|2
1649893250000|2022-04-13 23:40:50|14213|14211|14212.4|14210.4|14213|14211|14212.4|14210.4|2
1649893260000|2022-04-13 23:41:00|14212.5|14210.5|14212.1|14210.1|14212.5|14210.5|14212|14210|0
1649893270000|2022-04-13 23:41:10|14212.3|14210.3|14212.4|14210.4|14212.4|14210.4|14212.3|14210.3|0
1649893280000|2022-04-13 23:41:20|14212.5|14210.5|14213.1|14211.1|14213.6|14211.6|14212.4|14210.4|17
1649893290000|2022-04-13 23:41:30|14213.3|14211.3|14213.6|14211.6|14213.8|14211.8|14213.1|14211.1|0
1649893310000|2022-04-13 23:41:50|14213.8|14211.8|14213.6|14211.6|14213.8|14211.8|14213.6|14211.6|0
1649893320000|2022-04-13 23:42:00|14213.8|14211.8|14213.4|14211.4|14214.9|14212.9|14212.8|14210.8|13
1649893330000|2022-04-13 23:42:10|14213.6|14211.6|14213.6|14211.6|14214|14212|14213.3|14211.3|10
1649893340000|2022-04-13 23:42:20|14213.5|14211.5|14213.8|14211.8|14213.9|14211.9|14213|14211|3
1649893350000|2022-04-13 23:42:30|14213.9|14211.9|14213.9|14211.9|14214|14212|14213.9|14211.9|4
1649893360000|2022-04-13 23:42:40|14214|14212|14214|14212|14214.3|14212.3|14214|14212|2
1649893370000|2022-04-13 23:42:50|14214.1|14212.1|14213.9|14211.9|14214.1|14212.1|14213.9|14211.9|1
1649893380000|2022-04-13 23:43:00|14214.4|14212.4|14213.6|14211.6|14214.4|14212.4|14213.6|14211.6|4
1649893390000|2022-04-13 23:43:10|14213.8|14211.8|14214|14212|14214|14212|14213.8|14211.8|2
1649893400000|2022-04-13 23:43:20|14213.9|14211.9|14214|14212|14214|14212|14213.3|14211.3|4
1649893410000|2022-04-13 23:43:30|14214.1|14212.1|14213.4|14211.4|14214.4|14212.4|14213.4|14211.4|3
1649893420000|2022-04-13 23:43:40|14213.5|14211.5|14213|14211|14213.5|14211.5|14212.9|14210.9|0
1649893430000|2022-04-13 23:43:50|14212.9|14210.9|14212.9|14210.9|14212.9|14210.9|14212.8|14210.8|0
1649893440000|2022-04-13 23:44:00|14212.8|14210.8|14213.6|14211.6|14213.6|14211.6|14212.8|14210.8|4
1649893450000|2022-04-13 23:44:10|14213.5|14211.5|14213.9|14211.9|14213.9|14211.9|14213.5|14211.5|2
1649893460000|2022-04-13 23:44:20|14213.8|14211.8|14213.4|14211.4|14214.1|14212.1|14213.4|14211.4|2
1649893470000|2022-04-13 23:44:30|14213.3|14211.3|14213.3|14211.3|14213.4|14211.4|14213.3|14211.3|2
1649893480000|2022-04-13 23:44:40|14213.4|14211.4|14213|14211|14213.6|14211.6|14213|14211|1
1649893490000|2022-04-13 23:44:50|14213.1|14211.1|14214.1|14212.1|14214.3|14212.3|14212.9|14210.9|4
1649893500000|2022-04-13 23:45:00|14214.4|14212.4|14214.6|14212.6|14214.8|14212.8|14214.1|14212.1|6
1649893510000|2022-04-13 23:45:10|14214.8|14212.8|14215.6|14213.6|14215.6|14213.6|14214.5|14212.5|18
1649893520000|2022-04-13 23:45:20|14215.9|14213.9|14215|14213|14215.9|14213.9|14214.4|14212.4|42
1649893530000|2022-04-13 23:45:30|14215.4|14213.4|14215.4|14213.4|14215.5|14213.5|14215.1|14213.1|2
1649893540000|2022-04-13 23:45:40|14215.5|14213.5|14216.1|14214.1|14216.4|14214.4|14215.4|14213.4|1
1649893550000|2022-04-13 23:45:50|14216.3|14214.3|14216.1|14214.1|14216.3|14214.3|14215.9|14213.9|3
1649893560000|2022-04-13 23:46:00|14215.9|14213.9|14216|14214|14216.3|14214.3|14215.5|14213.5|2
1649893570000|2022-04-13 23:46:10|14216.1|14214.1|14216|14214|14216.1|14214.1|14216|14214|1
1649893580000|2022-04-13 23:46:20|14216.1|14214.1|14216.6|14214.6|14216.9|14214.9|14216.1|14214.1|10
1649893590000|2022-04-13 23:46:30|14217|14215|14217.6|14215.6|14217.8|14215.8|14217|14215|6
1649893600000|2022-04-13 23:46:40|14217.5|14215.5|14217|14215|14218.3|14216.3|14217|14215|15
1649893610000|2022-04-13 23:46:50|14216.9|14214.9|14216.8|14214.8|14217.3|14215.3|14216.6|14214.6|6
1649893620000|2022-04-13 23:47:00|14216.6|14214.6|14215|14213|14216.6|14214.6|14214.8|14212.8|24
1649893630000|2022-04-13 23:47:10|14214.9|14212.9|14215.3|14213.3|14215.3|14213.3|14214.5|14212.5|9
1649893640000|2022-04-13 23:47:20|14214.8|14212.8|14214|14212|14214.8|14212.8|14213.5|14211.5|12
1649893650000|2022-04-13 23:47:30|14213.9|14211.9|14213.5|14211.5|14214.1|14212.1|14213.4|14211.4|17
1649893660000|2022-04-13 23:47:40|14213.4|14211.4|14213.9|14211.9|14214.1|14212.1|14213.3|14211.3|10
1649893670000|2022-04-13 23:47:50|14214|14212|14214.9|14212.9|14214.9|14212.9|14214|14212|2
1649893680000|2022-04-13 23:48:00|14215|14213|14213.8|14211.8|14215|14213|14213.8|14211.8|7
1649893690000|2022-04-13 23:48:10|14213.6|14211.6|14211.6|14209.6|14213.8|14211.8|14211.6|14209.6|15
1649893700000|2022-04-13 23:48:20|14211.5|14209.5|14211.8|14209.8|14211.9|14209.9|14211.3|14209.3|15
1649893710000|2022-04-13 23:48:30|14211.6|14209.6|14210.9|14208.9|14211.9|14209.9|14210.8|14208.8|9
1649893720000|2022-04-13 23:48:40|14210.8|14208.8|14210.5|14208.5|14211.1|14209.1|14209.8|14207.8|47
1649893730000|2022-04-13 23:48:50|14210.4|14208.4|14210.1|14208.1|14210.4|14208.4|14209.9|14207.9|6
1649893740000|2022-04-13 23:49:00|14209.9|14207.9|14210.3|14208.3|14210.3|14208.3|14209.9|14207.9|13
1649893750000|2022-04-13 23:49:10|14210|14208|14211.1|14209.1|14211.4|14209.4|14210|14208|8
1649893760000|2022-04-13 23:49:20|14211.3|14209.3|14210.8|14208.8|14211.5|14209.5|14210.8|14208.8|9
1649893770000|2022-04-13 23:49:30|14211|14209|14212.1|14210.1|14212.1|14210.1|14211|14209|3
1649893780000|2022-04-13 23:49:40|14211.9|14209.9|14211.5|14209.5|14212|14210|14211.5|14209.5|4
1649893790000|2022-04-13 23:49:50|14211.6|14209.6|14212|14210|14212|14210|14211.6|14209.6|0
1649893800000|2022-04-13 23:50:00|14212.1|14210.1|14211.4|14209.4|14212.3|14210.3|14211.4|14209.4|6
1649893810000|2022-04-13 23:50:10|14211.3|14209.3|14211.5|14209.5|14212|14210|14211.3|14209.3|8
1649893820000|2022-04-13 23:50:20|14211.3|14209.3|14211.8|14209.8|14211.8|14209.8|14211.3|14209.3|2
1649893830000|2022-04-13 23:50:30|14211.9|14209.9|14211.8|14209.8|14211.9|14209.9|14211.5|14209.5|2
1649893840000|2022-04-13 23:50:40|14211.6|14209.6|14211.5|14209.5|14212|14210|14211.5|14209.5|3
1649893850000|2022-04-13 23:50:50|14211.6|14209.6|14211.8|14209.8|14211.8|14209.8|14211|14209|9
1649893860000|2022-04-13 23:51:00|14211.9|14209.9|14211.8|14209.8|14212|14210|14211.5|14209.5|7
1649893870000|2022-04-13 23:51:10|14211.9|14209.9|14211.8|14209.8|14212|14210|14211.6|14209.6|0
1649893880000|2022-04-13 23:51:20|14211.9|14209.9|14212|14210|14212|14210|14211.8|14209.8|1
1649893890000|2022-04-13 23:51:30|14211.9|14209.9|14212|14210|14212|14210|14211.9|14209.9|3
1649893910000|2022-04-13 23:51:50|14212.1|14210.1|14212.9|14210.9|14212.9|14210.9|14212|14210|0
1649893920000|2022-04-13 23:52:00|14212.8|14210.8|14213|14211|14213.5|14211.5|14212.8|14210.8|9
1649893930000|2022-04-13 23:52:10|14213.1|14211.1|14213.3|14211.3|14214|14212|14213|14211|1
1649893940000|2022-04-13 23:52:20|14213.4|14211.4|14213.8|14211.8|14214.1|14212.1|14213.4|14211.4|7
1649893950000|2022-04-13 23:52:30|14213.9|14211.9|14214.3|14212.3|14214.3|14212.3|14213.8|14211.8|5
1649893960000|2022-04-13 23:52:40|14214.1|14212.1|14214|14212|14214.1|14212.1|14213.9|14211.9|0
1649893970000|2022-04-13 23:52:50|14213.9|14211.9|14213|14211|14213.9|14211.9|14212.9|14210.9|3
1649893980000|2022-04-13 23:53:00|14212.9|14210.9|14212.9|14210.9|14213.3|14211.3|14212.8|14210.8|8
1649893990000|2022-04-13 23:53:10|14213|14211|14212.9|14210.9|14213.3|14211.3|14212.3|14210.3|7
1649894000000|2022-04-13 23:53:20|14213.9|14211.9|14213.6|14211.6|14214.1|14212.1|14213.6|14211.6|8
1649894010000|2022-04-13 23:53:30|14213.8|14211.8|14213.5|14211.5|14213.8|14211.8|14213.5|14211.5|0
1649894020000|2022-04-13 23:53:40|14213.6|14211.6|14214|14212|14214.1|14212.1|14213.6|14211.6|0
1649894030000|2022-04-13 23:53:50|14214.1|14212.1|14215.5|14213.5|14215.6|14213.6|14214.1|14212.1|10
1649894040000|2022-04-13 23:54:00|14215.3|14213.3|14214.6|14212.6|14215.4|14213.4|14214.5|14212.5|3
1649894050000|2022-04-13 23:54:10|14215|14213|14214.8|14212.8|14215|14213|14214.8|14212.8|2
1649894060000|2022-04-13 23:54:20|14215|14213|14213.5|14211.5|14215|14213|14213.5|14211.5|22
1649894070000|2022-04-13 23:54:30|14213.4|14211.4|14214.8|14212.8|14214.8|14212.8|14213.4|14211.4|4
1649894080000|2022-04-13 23:54:40|14214.6|14212.6|14214|14212|14214.8|14212.8|14214|14212|0
1649894090000|2022-04-13 23:54:50|14213.9|14211.9|14213.8|14211.8|14213.9|14211.9|14213.6|14211.6|0
1649894100000|2022-04-13 23:55:00|14213.9|14211.9|14214.1|14212.1|14214.4|14212.4|14213.6|14211.6|4
1649894110000|2022-04-13 23:55:10|14214.3|14212.3|14214.1|14212.1|14214.8|14212.8|14213.9|14211.9|1
1649894120000|2022-04-13 23:55:20|14213.6|14211.6|14213.8|14211.8|14213.8|14211.8|14213.5|14211.5|0
1649894130000|2022-04-13 23:55:30|14213.6|14211.6|14212.8|14210.8|14213.6|14211.6|14212.8|14210.8|8
1649894140000|2022-04-13 23:55:40|14212.6|14210.6|14212.3|14210.3|14212.6|14210.6|14212.3|14210.3|1
1649894150000|2022-04-13 23:55:50|14212.4|14210.4|14213.1|14211.1|14213.1|14211.1|14212.3|14210.3|3
1649894160000|2022-04-13 23:56:00|14213.3|14211.3|14214.4|14212.4|14215|14213|14213.3|14211.3|10
1649894170000|2022-04-13 23:56:10|14214.3|14212.3|14214.5|14212.5|14214.8|14212.8|14214.3|14212.3|3
1649894180000|2022-04-13 23:56:20|14214.6|14212.6|14214.8|14212.8|14215|14213|14214.6|14212.6|4
1649894190000|2022-04-13 23:56:30|14214.6|14212.6|14215|14213|14215.1|14213.1|14214.5|14212.5|4
1649894200000|2022-04-13 23:56:40|14214.9|14212.9|14214|14212|14214.9|14212.9|14213.6|14211.6|4
1649894210000|2022-04-13 23:56:50|14213.9|14211.9|14213.5|14211.5|14214|14212|14213.5|14211.5|3
1649894220000|2022-04-13 23:57:00|14213.3|14211.3|14213|14211|14213.3|14211.3|14213|14211|5
1649894230000|2022-04-13 23:57:10|14213.1|14211.1|14214.6|14212.6|14215.1|14213.1|14213|14211|0
1649894240000|2022-04-13 23:57:20|14214.8|14212.8|14214.8|14212.8|14215|14213|14214.6|14212.6|1
1649894250000|2022-04-13 23:57:30|14214.6|14212.6|14215.5|14213.5|14215.6|14213.6|14214.6|14212.6|8
1649894260000|2022-04-13 23:57:40|14215.6|14213.6|14214.5|14212.5|14215.6|14213.6|14214.5|14212.5|2
1649894270000|2022-04-13 23:57:50|14214.6|14212.6|14214.8|14212.8|14215.3|14213.3|14214.6|14212.6|4
1649894280000|2022-04-13 23:58:00|14214.9|14212.9|14214.9|14212.9|14215.3|14213.3|14214.8|14212.8|4
1649894290000|2022-04-13 23:58:10|14214.8|14212.8|14214.1|14212.1|14214.9|14212.9|14213.6|14211.6|2
1649894300000|2022-04-13 23:58:20|14213.9|14211.9|14214|14212|14214.4|14212.4|14213.6|14211.6|6
1649894310000|2022-04-13 23:58:30|14213.9|14211.9|14214.1|14212.1|14214.1|14212.1|14213.9|14211.9|6
1649894320000|2022-04-13 23:58:40|14214.3|14212.3|14214.9|14212.9|14215.1|14213.1|14214|14212|5
1649894330000|2022-04-13 23:58:50|14214.6|14212.6|14214.5|14212.5|14214.6|14212.6|14214.4|14212.4|2
1649894340000|2022-04-13 23:59:00|14214.6|14212.6|14214.3|14212.3|14214.9|14212.9|14214.3|14212.3|2
1649894350000|2022-04-13 23:59:10|14214.1|14212.1|14213.4|14211.4|14214.1|14212.1|14212.9|14210.9|5
1649894360000|2022-04-13 23:59:20|14213.1|14211.1|14213|14211|14213.5|14211.5|14212.8|14210.8|6
1649894370000|2022-04-13 23:59:30|14212.9|14210.9|14210.3|14208.3|14212.9|14210.9|14210|14208|32
1649894380000|2022-04-13 23:59:40|14210.9|14208.9|14211.4|14209.4|14211.4|14209.4|14210.6|14208.6|20
1649894390000|2022-04-13 23:59:50|14210.5|14208.5|14211.4|14209.4|14211.5|14209.5|14209.8|14207.8|46
1649894400000|2022-04-14 00:00:00|14211.5|14209.5|14210.6|14208.6|14213.9|14211.9|14210.5|14208.5|30
1649894410000|2022-04-14 00:00:10|14210.8|14208.8|14210.1|14208.1|14211.3|14209.3|14209.8|14207.8|10
1649894420000|2022-04-14 00:00:20|14210|14208|14209.9|14207.9|14210.3|14208.3|14209|14207|18
1649894430000|2022-04-14 00:00:30|14209.8|14207.8|14211.3|14209.3|14211.9|14209.9|14209.8|14207.8|8
1649894440000|2022-04-14 00:00:40|14211.1|14209.1|14211.4|14209.4|14211.6|14209.6|14210.5|14208.5|10
1649894450000|2022-04-14 00:00:50|14211.5|14209.5|14211.4|14209.4|14211.6|14209.6|14210.3|14208.3|3
1649894460000|2022-04-14 00:01:00|14211.1|14209.1|14210|14208|14211.9|14209.9|14209.9|14207.9|17
1649894470000|2022-04-14 00:01:10|14210.1|14208.1|14211.6|14209.6|14211.8|14209.8|14210.1|14208.1|18
1649894480000|2022-04-14 00:01:20|14211.5|14209.5|14211.3|14209.3|14212|14210|14211.1|14209.1|3
1649894490000|2022-04-14 00:01:30|14211.4|14209.4|14212.3|14210.3|14212.3|14210.3|14210.9|14208.9|7
1649894500000|2022-04-14 00:01:40|14212.4|14210.4|14213.3|14211.3|14213.6|14211.6|14212|14210|15
1649894510000|2022-04-14 00:01:50|14213.1|14211.1|14213.5|14211.5|14213.9|14211.9|14213|14211|5
1649894520000|2022-04-14 00:02:00|14213.6|14211.6|14213.3|14211.3|14214.3|14212.3|14213|14211|11
1649894530000|2022-04-14 00:02:10|14213.1|14211.1|14213.4|14211.4|14213.6|14211.6|14212.9|14210.9|5
1649894540000|2022-04-14 00:02:20|14213.3|14211.3|14213.6|14211.6|14213.9|14211.9|14213|14211|1
1649894550000|2022-04-14 00:02:30|14213.8|14211.8|14213.4|14211.4|14214.1|14212.1|14212.8|14210.8|0
1649894560000|2022-04-14 00:02:40|14213.1|14211.1|14213.1|14211.1|14213.4|14211.4|14212.9|14210.9|2
1649894570000|2022-04-14 00:02:50|14213|14211|14212.6|14210.6|14213.3|14211.3|14212.6|14210.6|3
1649894580000|2022-04-14 00:03:00|14212.8|14210.8|14213|14211|14213.1|14211.1|14212.1|14210.1|3
1649894590000|2022-04-14 00:03:10|14213.4|14211.4|14214|14212|14214|14212|14213.3|14211.3|3
1649894600000|2022-04-14 00:03:20|14214.1|14212.1|14214.9|14212.9|14214.9|14212.9|14214.1|14212.1|9
1649894610000|2022-04-14 00:03:30|14214.8|14212.8|14216|14214|14218|14216|14214.5|14212.5|44
1649894620000|2022-04-14 00:03:40|14215.9|14213.9|14217|14215|14217|14215|14215.9|14213.9|8
1649894630000|2022-04-14 00:03:50|14216.9|14214.9|14217.8|14215.8|14218|14216|14216.6|14214.6|24
1649894640000|2022-04-14 00:04:00|14218.1|14216.1|14217.4|14215.4|14218.3|14216.3|14216.4|14214.4|19
1649894650000|2022-04-14 00:04:10|14217.3|14215.3|14218.8|14216.8|14219.1|14217.1|14217.1|14215.1|25
1649894660000|2022-04-14 00:04:20|14218.5|14216.5|14223.4|14221.4|14223.4|14221.4|14218.5|14216.5|94
1649894670000|2022-04-14 00:04:30|14223.6|14221.6|14223.3|14221.3|14224.1|14222.1|14222.4|14220.4|34
1649894680000|2022-04-14 00:04:40|14223.1|14221.1|14224.3|14222.3|14224.4|14222.4|14223|14221|17
1649894690000|2022-04-14 00:04:50|14224.1|14222.1|14223.6|14221.6|14224.1|14222.1|14223.4|14221.4|11
1649894700000|2022-04-14 00:05:00|14223.8|14221.8|14224.4|14222.4|14225|14223|14223.6|14221.6|41
1649894710000|2022-04-14 00:05:10|14224.3|14222.3|14224.1|14222.1|14225.1|14223.1|14224|14222|66
1649894720000|2022-04-14 00:05:20|14224|14222|14236.3|14234.3|14236.6|14234.6|14223.9|14221.9|255
1649894730000|2022-04-14 00:05:30|14236.4|14234.4|14237.5|14235.5|14238.6|14236.6|14234.9|14232.9|107
1649894740000|2022-04-14 00:05:40|14237.4|14235.4|14237.8|14235.8|14238.6|14236.6|14235.6|14233.6|48
1649894750000|2022-04-14 00:05:50|14237.6|14235.6|14236|14234|14237.9|14235.9|14235.9|14233.9|19
1649894760000|2022-04-14 00:06:00|14235.9|14233.9|14229.1|14227.1|14236.9|14234.9|14228.6|14226.6|59
1649894770000|2022-04-14 00:06:10|14229.6|14227.6|14224.4|14222.4|14229.6|14227.6|14224.1|14222.1|45
1649894780000|2022-04-14 00:06:20|14224.6|14222.6|14224.9|14222.9|14225.4|14223.4|14224.4|14222.4|25
1649894790000|2022-04-14 00:06:30|14225|14223|14225.3|14223.3|14226.5|14224.5|14224.9|14222.9|12
1649894800000|2022-04-14 00:06:40|14225.4|14223.4|14226.9|14224.9|14227.6|14225.6|14225.4|14223.4|16
1649894810000|2022-04-14 00:06:50|14226.6|14224.6|14227.3|14225.3|14228.1|14226.1|14225.9|14223.9|10
1649894820000|2022-04-14 00:07:00|14227.1|14225.1|14228.8|14226.8|14228.9|14226.9|14227.1|14225.1|15
1649894830000|2022-04-14 00:07:10|14228.6|14226.6|14228.1|14226.1|14228.8|14226.8|14227.4|14225.4|6
1649894840000|2022-04-14 00:07:20|14228.3|14226.3|14232|14230|14232.6|14230.6|14228.1|14226.1|32
1649894850000|2022-04-14 00:07:30|14232.3|14230.3|14232.1|14230.1|14233.1|14231.1|14231.3|14229.3|18
1649894860000|2022-04-14 00:07:40|14232.3|14230.3|14232.4|14230.4|14232.9|14230.9|14231.1|14229.1|7
1649894870000|2022-04-14 00:07:50|14232.3|14230.3|14232.4|14230.4|14232.5|14230.5|14231.9|14229.9|2
1649894880000|2022-04-14 00:08:00|14232.5|14230.5|14233.1|14231.1|14233.6|14231.6|14232.4|14230.4|7
1649894890000|2022-04-14 00:08:10|14233|14231|14232.4|14230.4|14233.1|14231.1|14231.4|14229.4|14
1649894900000|2022-04-14 00:08:20|14232.5|14230.5|14234.1|14232.1|14234.1|14232.1|14232.3|14230.3|23
1649894910000|2022-04-14 00:08:30|14234.3|14232.3|14236.4|14234.4|14236.5|14234.5|14234|14232|17
1649894920000|2022-04-14 00:08:40|14236.5|14234.5|14238.8|14236.8|14240|14238|14236.4|14234.4|52
1649894930000|2022-04-14 00:08:50|14238.6|14236.6|14241|14239|14241.1|14239.1|14237.4|14235.4|28
1649894940000|2022-04-14 00:09:00|14241.1|14239.1|14239.4|14237.4|14241.1|14239.1|14237.6|14235.6|31
1649894950000|2022-04-14 00:09:10|14239.3|14237.3|14237.9|14235.9|14239.6|14237.6|14237.8|14235.8|5
1649894960000|2022-04-14 00:09:20|14237.8|14235.8|14238.9|14236.9|14239|14237|14237|14235|21
1649894970000|2022-04-14 00:09:30|14238.8|14236.8|14240|14238|14240.1|14238.1|14238.8|14236.8|7
1649894980000|2022-04-14 00:09:40|14239.9|14237.9|14239.1|14237.1|14239.9|14237.9|14239.1|14237.1|6
1649894990000|2022-04-14 00:09:50|14239|14237|14237.8|14235.8|14239|14237|14237.8|14235.8|7
1649895000000|2022-04-14 00:10:00|14237.1|14235.1|14238.6|14236.6|14238.6|14236.6|14236.9|14234.9|15
1649895010000|2022-04-14 00:10:10|14238.8|14236.8|14237.5|14235.5|14238.8|14236.8|14237.4|14235.4|7
1649895020000|2022-04-14 00:10:20|14237.4|14235.4|14236.9|14234.9|14238.1|14236.1|14236.8|14234.8|7
1649895030000|2022-04-14 00:10:30|14236.8|14234.8|14237.9|14235.9|14238.3|14236.3|14236.8|14234.8|4
1649895040000|2022-04-14 00:10:40|14237.8|14235.8|14236|14234|14237.8|14235.8|14235.6|14233.6|9
1649895050000|2022-04-14 00:10:50|14236.1|14234.1|14235.9|14233.9|14236.4|14234.4|14235.9|14233.9|9
1649895060000|2022-04-14 00:11:00|14236|14234|14234.8|14232.8|14236.1|14234.1|14234.8|14232.8|8
1649895070000|2022-04-14 00:11:10|14234.6|14232.6|14235.9|14233.9|14236.1|14234.1|14234.6|14232.6|14
1649895080000|2022-04-14 00:11:20|14235.8|14233.8|14236.1|14234.1|14236.3|14234.3|14235.4|14233.4|4
1649895090000|2022-04-14 00:11:30|14236.3|14234.3|14238.4|14236.4|14238.6|14236.6|14236.3|14234.3|15
1649895100000|2022-04-14 00:11:40|14238.3|14236.3|14238.1|14236.1|14238.6|14236.6|14238|14236|10
1649895110000|2022-04-14 00:11:50|14238|14236|14236.3|14234.3|14238.4|14236.4|14235.4|14233.4|6
1649895120000|2022-04-14 00:12:00|14236.5|14234.5|14237.6|14235.6|14238.1|14236.1|14236.4|14234.4|5
1649895130000|2022-04-14 00:12:10|14237.8|14235.8|14238|14236|14238|14236|14237.4|14235.4|0
1649895140000|2022-04-14 00:12:20|14237.9|14235.9|14237.9|14235.9|14238|14236|14237|14235|2
1649895150000|2022-04-14 00:12:30|14238|14236|14237.6|14235.6|14238|14236|14237.4|14235.4|3
1649895160000|2022-04-14 00:12:40|14237.5|14235.5|14238|14236|14238|14236|14237.5|14235.5|2
1649895170000|2022-04-14 00:12:50|14237.9|14235.9|14238.4|14236.4|14238.5|14236.5|14237.9|14235.9|15
1649895180000|2022-04-14 00:13:00|14238.1|14236.1|14241.6|14239.6|14241.8|14239.8|14238.1|14236.1|20
1649895190000|2022-04-14 00:13:10|14241.3|14239.3|14241.4|14239.4|14241.6|14239.6|14239.8|14237.8|15
1649895200000|2022-04-14 00:13:20|14240.9|14238.9|14240.6|14238.6|14241.1|14239.1|14240.5|14238.5|9
1649895210000|2022-04-14 00:13:30|14240.3|14238.3|14241.4|14239.4|14241.4|14239.4|14240.3|14238.3|4
1649895220000|2022-04-14 00:13:40|14241.3|14239.3|14240.4|14238.4|14245|14243|14240.4|14238.4|62
1649895230000|2022-04-14 00:13:50|14240.5|14238.5|14238.9|14236.9|14240.5|14238.5|14238.6|14236.6|23
1649895240000|2022-04-14 00:14:00|14238.6|14236.6|14239.1|14237.1|14239.3|14237.3|14238.6|14236.6|5
1649895250000|2022-04-14 00:14:10|14239|14237|14243.8|14241.8|14243.8|14241.8|14239|14237|14
1649895260000|2022-04-14 00:14:20|14243.9|14241.9|14244.4|14242.4|14245.5|14243.5|14243.5|14241.5|19
1649895270000|2022-04-14 00:14:30|14244.5|14242.5|14245.8|14243.8|14246.1|14244.1|14244.5|14242.5|31
1649895280000|2022-04-14 00:14:40|14245.9|14243.9|14247|14245|14248|14246|14245|14243|51
1649895290000|2022-04-14 00:14:50|14247.1|14245.1|14246.6|14244.6|14247.1|14245.1|14245.9|14243.9|47
1649895300000|2022-04-14 00:15:00|14246.9|14244.9|14244|14242|14248|14246|14242.6|14240.6|40
1649895310000|2022-04-14 00:15:10|14243.9|14241.9|14240.1|14238.1|14244.1|14242.1|14239.8|14237.8|27
1649895320000|2022-04-14 00:15:20|14240.3|14238.3|14241.6|14239.6|14242|14240|14240|14238|14
1649895330000|2022-04-14 00:15:30|14241.9|14239.9|14243.4|14241.4|14243.5|14241.5|14241.4|14239.4|16
1649895340000|2022-04-14 00:15:40|14243.3|14241.3|14241.8|14239.8|14243.5|14241.5|14241.6|14239.6|5
1649895350000|2022-04-14 00:15:50|14241.6|14239.6|14242|14240|14242|14240|14241.4|14239.4|6
1649895360000|2022-04-14 00:16:00|14241.9|14239.9|14240.8|14238.8|14242|14240|14240.8|14238.8|10
1649895370000|2022-04-14 00:16:10|14240.9|14238.9|14238.6|14236.6|14240.9|14238.9|14238.4|14236.4|36
1649895380000|2022-04-14 00:16:20|14238.4|14236.4|14236.1|14234.1|14238.9|14236.9|14236|14234|36
1649895390000|2022-04-14 00:16:30|14236|14234|14235.4|14233.4|14236.5|14234.5|14234.6|14232.6|41
1649895400000|2022-04-14 00:16:40|14235.5|14233.5|14234|14232|14235.6|14233.6|14233.9|14231.9|32
1649895410000|2022-04-14 00:16:50|14233.9|14231.9|14234.4|14232.4|14235.3|14233.3|14233.4|14231.4|18
1649895420000|2022-04-14 00:17:00|14234.5|14232.5|14236|14234|14236.5|14234.5|14234.3|14232.3|8
1649895430000|2022-04-14 00:17:10|14235.6|14233.6|14235.5|14233.5|14235.8|14233.8|14234.8|14232.8|5
1649895440000|2022-04-14 00:17:20|14235.3|14233.3|14236.1|14234.1|14236.4|14234.4|14234.3|14232.3|16
1649895450000|2022-04-14 00:17:30|14236|14234|14235.9|14233.9|14238.6|14236.6|14235.9|14233.9|25
1649895460000|2022-04-14 00:17:40|14236.1|14234.1|14236.1|14234.1|14236.4|14234.4|14235|14233|13
1649895470000|2022-04-14 00:17:50|14236.3|14234.3|14235.9|14233.9|14236.9|14234.9|14235.9|14233.9|7
1649895480000|2022-04-14 00:18:00|14236|14234|14236.1|14234.1|14236.3|14234.3|14235.8|14233.8|3
1649895490000|2022-04-14 00:18:10|14236|14234|14236.9|14234.9|14237|14235|14235.9|14233.9|9
1649895500000|2022-04-14 00:18:20|14236.8|14234.8|14236.8|14234.8|14237|14235|14236.6|14234.6|2
1649895510000|2022-04-14 00:18:30|14236.9|14234.9|14237.4|14235.4|14237.6|14235.6|14236.6|14234.6|6
1649895520000|2022-04-14 00:18:40|14237.8|14235.8|14237.4|14235.4|14237.8|14235.8|14237|14235|0
1649895530000|2022-04-14 00:18:50|14237.5|14235.5|14238.1|14236.1|14238.1|14236.1|14236.9|14234.9|5
1649895540000|2022-04-14 00:19:00|14238.3|14236.3|14239|14237|14239|14237|14237.8|14235.8|4
1649895550000|2022-04-14 00:19:10|14238.9|14236.9|14238.3|14236.3|14239.3|14237.3|14238.3|14236.3|8
1649895560000|2022-04-14 00:19:20|14238.1|14236.1|14241.9|14239.9|14241.9|14239.9|14238.1|14236.1|37
1649895570000|2022-04-14 00:19:30|14242|14240|14240.9|14238.9|14242.1|14240.1|14240.9|14238.9|5
1649895580000|2022-04-14 00:19:40|14240.8|14238.8|14240.9|14238.9|14241.5|14239.5|14240.3|14238.3|8
1649895590000|2022-04-14 00:19:50|14240.5|14238.5|14239.4|14237.4|14241.1|14239.1|14239.3|14237.3|4
1649895600000|2022-04-14 00:20:00|14239.5|14237.5|14237.3|14235.3|14240.3|14238.3|14237.3|14235.3|13
1649895610000|2022-04-14 00:20:10|14237.1|14235.1|14237.6|14235.6|14237.9|14235.9|14236.5|14234.5|11
1649895620000|2022-04-14 00:20:20|14237|14235|14236|14234|14237|14235|14235.9|14233.9|21
1649895630000|2022-04-14 00:20:30|14236.1|14234.1|14236.3|14234.3|14236.6|14234.6|14235.9|14233.9|7
1649895640000|2022-04-14 00:20:40|14236.4|14234.4|14237.3|14235.3|14237.4|14235.4|14236.4|14234.4|6
1649895650000|2022-04-14 00:20:50|14237.1|14235.1|14237|14235|14237.9|14235.9|14236.9|14234.9|3
1649895660000|2022-04-14 00:21:00|14236.9|14234.9|14236.9|14234.9|14237.3|14235.3|14236.4|14234.4|10
1649895670000|2022-04-14 00:21:10|14237|14235|14236.9|14234.9|14237.1|14235.1|14236.5|14234.5|4
1649895680000|2022-04-14 00:21:20|14237|14235|14237|14235|14237.9|14235.9|14236.8|14234.8|4
1649895690000|2022-04-14 00:21:30|14237.3|14235.3|14238.9|14236.9|14239|14237|14237.3|14235.3|7
1649895700000|2022-04-14 00:21:40|14239|14237|14239|14237|14239|14237|14238.6|14236.6|1
1649895710000|2022-04-14 00:21:50|14239.1|14237.1|14239|14237|14239.9|14237.9|14237.9|14235.9|9
1649895720000|2022-04-14 00:22:00|14238.8|14236.8|14239.3|14237.3|14239.6|14237.6|14238.6|14236.6|5
1649895730000|2022-04-14 00:22:10|14239.1|14237.1|14239.4|14237.4|14239.8|14237.8|14238.8|14236.8|5
1649895740000|2022-04-14 00:22:20|14239.5|14237.5|14238.9|14236.9|14239.6|14237.6|14238.6|14236.6|2
1649895750000|2022-04-14 00:22:30|14239|14237|14239.1|14237.1|14240.3|14238.3|14238.8|14236.8|5
1649895760000|2022-04-14 00:22:40|14239|14237|14237.6|14235.6|14239.1|14237.1|14237.6|14235.6|1
1649895770000|2022-04-14 00:22:50|14238.1|14236.1|14239.8|14237.8|14239.8|14237.8|14237.4|14235.4|2
1649895780000|2022-04-14 00:23:00|14239.6|14237.6|14239.8|14237.8|14239.8|14237.8|14238.5|14236.5|4
1649895790000|2022-04-14 00:23:10|14239.9|14237.9|14238.6|14236.6|14240.1|14238.1|14238.5|14236.5|14
1649895800000|2022-04-14 00:23:20|14238.5|14236.5|14240.6|14238.6|14240.8|14238.8|14238.5|14236.5|5
1649895810000|2022-04-14 00:23:30|14240.3|14238.3|14240.9|14238.9|14241.4|14239.4|14240.1|14238.1|5
1649895820000|2022-04-14 00:23:40|14241|14239|14240.4|14238.4|14241.3|14239.3|14239.9|14237.9|7
1649895830000|2022-04-14 00:23:50|14240.5|14238.5|14240.9|14238.9|14241.1|14239.1|14240.4|14238.4|2
1649895840000|2022-04-14 00:24:00|14241.5|14239.5|14245|14243|14245|14243|14240.9|14238.9|17
1649895850000|2022-04-14 00:24:10|14244.5|14242.5|14243.1|14241.1|14244.6|14242.6|14242.8|14240.8|12
1649895860000|2022-04-14 00:24:20|14243.3|14241.3|14241.4|14239.4|14243.4|14241.4|14241.4|14239.4|8
1649895870000|2022-04-14 00:24:30|14241.6|14239.6|14240.3|14238.3|14241.6|14239.6|14240.3|14238.3|10
1649895880000|2022-04-14 00:24:40|14240.1|14238.1|14241.9|14239.9|14242|14240|14240.1|14238.1|12
1649895890000|2022-04-14 00:24:50|14242|14240|14242.5|14240.5|14242.5|14240.5|14242|14240|1
1649895900000|2022-04-14 00:25:00|14242.6|14240.6|14244.4|14242.4|14244.4|14242.4|14242.6|14240.6|11
1649895910000|2022-04-14 00:25:10|14244.5|14242.5|14243.5|14241.5|14244.5|14242.5|14243.4|14241.4|2
1649895920000|2022-04-14 00:25:20|14243.3|14241.3|14242.3|14240.3|14243.3|14241.3|14242.1|14240.1|7
1649895930000|2022-04-14 00:25:30|14242.4|14240.4|14242.4|14240.4|14242.5|14240.5|14241.6|14239.6|16
1649895940000|2022-04-14 00:25:40|14242.1|14240.1|14241.8|14239.8|14243.3|14241.3|14241.8|14239.8|11
1649895950000|2022-04-14 00:25:50|14243|14241|14243.3|14241.3|14243.3|14241.3|14243|14241|5
1649895960000|2022-04-14 00:26:00|14243.1|14241.1|14243.3|14241.3|14243.9|14241.9|14242.9|14240.9|4
1649895970000|2022-04-14 00:26:10|14243.4|14241.4|14244.3|14242.3|14244.4|14242.4|14243.4|14241.4|5
1649895980000|2022-04-14 00:26:20|14244.4|14242.4|14244.8|14242.8|14245|14243|14244|14242|6
1649895990000|2022-04-14 00:26:30|14244.5|14242.5|14243.6|14241.6|14244.6|14242.6|14243.4|14241.4|6
1649896000000|2022-04-14 00:26:40|14243.5|14241.5|14242.8|14240.8|14244|14242|14242.5|14240.5|14
1649896010000|2022-04-14 00:26:50|14242.6|14240.6|14243.3|14241.3|14243.5|14241.5|14242.6|14240.6|10
1649896020000|2022-04-14 00:27:00|14243.1|14241.1|14244.5|14242.5|14245.6|14243.6|14242.9|14240.9|42
1649896030000|2022-04-14 00:27:10|14244.4|14242.4|14242.3|14240.3|14244.4|14242.4|14242.1|14240.1|11
1649896040000|2022-04-14 00:27:20|14242.1|14240.1|14244|14242|14244.8|14242.8|14241.8|14239.8|81
1649896050000|2022-04-14 00:27:30|14244.1|14242.1|14243.3|14241.3|14244.3|14242.3|14243.3|14241.3|7
1649896060000|2022-04-14 00:27:40|14243.4|14241.4|14243.4|14241.4|14243.9|14241.9|14243.4|14241.4|8
1649896070000|2022-04-14 00:27:50|14243.5|14241.5|14243.5|14241.5|14243.8|14241.8|14243.4|14241.4|0
1649896080000|2022-04-14 00:28:00|14243.8|14241.8|14243.9|14241.9|14244.4|14242.4|14243.4|14241.4|6
1649896090000|2022-04-14 00:28:10|14244.1|14242.1|14243.6|14241.6|14244.1|14242.1|14243.4|14241.4|1
1649896100000|2022-04-14 00:28:20|14243.8|14241.8|14243.3|14241.3|14243.9|14241.9|14242.9|14240.9|12
1649896110000|2022-04-14 00:28:30|14243.4|14241.4|14243.3|14241.3|14243.9|14241.9|14243|14241|4
1649896120000|2022-04-14 00:28:40|14243.4|14241.4|14243.4|14241.4|14243.5|14241.5|14242.9|14240.9|3
1649896130000|2022-04-14 00:28:50|14243.3|14241.3|14243.4|14241.4|14243.5|14241.5|14243|14241|2
1649896140000|2022-04-14 00:29:00|14243.5|14241.5|14242.8|14240.8|14243.5|14241.5|14242.8|14240.8|5
1649896150000|2022-04-14 00:29:10|14242.9|14240.9|14242.6|14240.6|14243|14241|14242.5|14240.5|0
1649896160000|2022-04-14 00:29:20|14242.5|14240.5|14242.1|14240.1|14242.6|14240.6|14242.1|14240.1|5
1649896170000|2022-04-14 00:29:30|14241.9|14239.9|14241.4|14239.4|14242|14240|14241.3|14239.3|6
1649896180000|2022-04-14 00:29:40|14240.8|14238.8|14241.4|14239.4|14241.4|14239.4|14240.6|14238.6|24
1649896190000|2022-04-14 00:29:50|14241.3|14239.3|14241.4|14239.4|14241.4|14239.4|14240.8|14238.8|2
1649896200000|2022-04-14 00:30:00|14241.5|14239.5|14242.5|14240.5|14243.1|14241.1|14241.3|14239.3|7
1649896210000|2022-04-14 00:30:10|14242.4|14240.4|14240.8|14238.8|14242.4|14240.4|14240.8|14238.8|11
1649896220000|2022-04-14 00:30:20|14240.6|14238.6|14240.4|14238.4|14240.6|14238.6|14239.9|14237.9|4
1649896230000|2022-04-14 00:30:30|14240.3|14238.3|14240.3|14238.3|14240.4|14238.4|14239.4|14237.4|12
1649896240000|2022-04-14 00:30:40|14240.4|14238.4|14240.6|14238.6|14241|14239|14240.4|14238.4|7
1649896250000|2022-04-14 00:30:50|14240.8|14238.8|14240.4|14238.4|14240.9|14238.9|14240.3|14238.3|5
1649896260000|2022-04-14 00:31:00|14240.5|14238.5|14241.9|14239.9|14241.9|14239.9|14240.4|14238.4|3
1649896270000|2022-04-14 00:31:10|14241.8|14239.8|14242.1|14240.1|14242.8|14240.8|14241.8|14239.8|9
1649896280000|2022-04-14 00:31:20|14242.3|14240.3|14241.8|14239.8|14242.6|14240.6|14241.8|14239.8|1
1649896290000|2022-04-14 00:31:30|14241.6|14239.6|14240.4|14238.4|14241.6|14239.6|14239.9|14237.9|5
1649896300000|2022-04-14 00:31:40|14240.5|14238.5|14238.6|14236.6|14240.6|14238.6|14237.9|14235.9|71
1649896310000|2022-04-14 00:31:50|14238.9|14236.9|14237.8|14235.8|14239|14237|14237.8|14235.8|4
1649896320000|2022-04-14 00:32:00|14238.1|14236.1|14238.3|14236.3|14238.5|14236.5|14237.9|14235.9|4
1649896330000|2022-04-14 00:32:10|14238.4|14236.4|14237.6|14235.6|14238.4|14236.4|14237.3|14235.3|3
1649896340000|2022-04-14 00:32:20|14237.8|14235.8|14237.6|14235.6|14238|14236|14236.8|14234.8|8
1649896350000|2022-04-14 00:32:30|14237.5|14235.5|14238.1|14236.1|14238.8|14236.8|14237.5|14235.5|5
1649896360000|2022-04-14 00:32:40|14238.3|14236.3|14238.5|14236.5|14238.6|14236.6|14238.1|14236.1|8
1649896370000|2022-04-14 00:32:50|14238.6|14236.6|14238.9|14236.9|14239.8|14237.8|14238.6|14236.6|9
1649896380000|2022-04-14 00:33:00|14238.6|14236.6|14238.9|14236.9|14239.5|14237.5|14238.6|14236.6|2
1649896390000|2022-04-14 00:33:10|14239|14237|14241.5|14239.5|14242|14240|14239|14237|13
1649896400000|2022-04-14 00:33:20|14241.4|14239.4|14240.4|14238.4|14241.5|14239.5|14240.4|14238.4|0
1649896410000|2022-04-14 00:33:30|14240.5|14238.5|14242|14240|14242|14240|14240.5|14238.5|11
1649896420000|2022-04-14 00:33:40|14241.8|14239.8|14241.9|14239.9|14241.9|14239.9|14241.5|14239.5|6
1649896430000|2022-04-14 00:33:50|14241.8|14239.8|14241.9|14239.9|14241.9|14239.9|14241.5|14239.5|1
1649896440000|2022-04-14 00:34:00|14241.8|14239.8|14240.4|14238.4|14241.8|14239.8|14239.6|14237.6|10
1649896450000|2022-04-14 00:34:10|14240.3|14238.3|14241|14239|14241.1|14239.1|14240.1|14238.1|1
1649896460000|2022-04-14 00:34:20|14241.1|14239.1|14240.4|14238.4|14241.1|14239.1|14239.3|14237.3|4
1649896470000|2022-04-14 00:34:30|14240.5|14238.5|14240.6|14238.6|14240.6|14238.6|14240.3|14238.3|4
1649896480000|2022-04-14 00:34:40|14240.5|14238.5|14240.6|14238.6|14240.9|14238.9|14240.5|14238.5|5
1649896490000|2022-04-14 00:34:50|14240.9|14238.9|14240.9|14238.9|14241.3|14239.3|14240.6|14238.6|22
1649896500000|2022-04-14 00:35:00|14240.8|14238.8|14239.8|14237.8|14241.3|14239.3|14239.8|14237.8|1
1649896510000|2022-04-14 00:35:10|14239.9|14237.9|14239.4|14237.4|14240.6|14238.6|14239.1|14237.1|9
1649896520000|2022-04-14 00:35:20|14239.1|14237.1|14239.9|14237.9|14240.1|14238.1|14239.1|14237.1|9
1649896530000|2022-04-14 00:35:30|14239.8|14237.8|14239.3|14237.3|14240|14238|14238.9|14236.9|2
1649896540000|2022-04-14 00:35:40|14239|14237|14239.6|14237.6|14240|14238|14239|14237|3
1649896550000|2022-04-14 00:35:50|14239.8|14237.8|14239.5|14237.5|14240|14238|14239.4|14237.4|1
1649896560000|2022-04-14 00:36:00|14239.6|14237.6|14239.3|14237.3|14240.3|14238.3|14239.3|14237.3|7
1649896570000|2022-04-14 00:36:10|14239.4|14237.4|14239.6|14237.6|14240.3|14238.3|14239|14237|6
1649896580000|2022-04-14 00:36:20|14239.8|14237.8|14240.3|14238.3|14240.3|14238.3|14239.6|14237.6|1
1649896590000|2022-04-14 00:36:30|14240.1|14238.1|14239.4|14237.4|14240.1|14238.1|14239.4|14237.4|8
1649896600000|2022-04-14 00:36:40|14239.1|14237.1|14239.6|14237.6|14239.6|14237.6|14239.1|14237.1|2
1649896610000|2022-04-14 00:36:50|14239.5|14237.5|14238.6|14236.6|14239.5|14237.5|14238.4|14236.4|6
1649896620000|2022-04-14 00:37:00|14238.5|14236.5|14238.3|14236.3|14238.9|14236.9|14238.3|14236.3|5
1649896630000|2022-04-14 00:37:10|14237.6|14235.6|14238.1|14236.1|14238.3|14236.3|14237.6|14235.6|8
1649896640000|2022-04-14 00:37:20|14238|14236|14238.6|14236.6|14238.8|14236.8|14237.9|14235.9|4
1649896650000|2022-04-14 00:37:30|14238.8|14236.8|14238.9|14236.9|14239.4|14237.4|14238.4|14236.4|5
1649896660000|2022-04-14 00:37:40|14239|14237|14239.3|14237.3|14239.9|14237.9|14238.8|14236.8|2
1649896670000|2022-04-14 00:37:50|14239.1|14237.1|14239.6|14237.6|14239.8|14237.8|14239|14237|3
1649896680000|2022-04-14 00:38:00|14239.8|14237.8|14239.6|14237.6|14240|14238|14239.6|14237.6|1
1649896690000|2022-04-14 00:38:10|14239.4|14237.4|14239.8|14237.8|14239.9|14237.9|14239.3|14237.3|2
1649896700000|2022-04-14 00:38:20|14239.9|14237.9|14240|14238|14240.3|14238.3|14239.3|14237.3|5
1649896710000|2022-04-14 00:38:30|14240.1|14238.1|14239.5|14237.5|14240.3|14238.3|14239.5|14237.5|2
1649896720000|2022-04-14 00:38:40|14239.6|14237.6|14239.8|14237.8|14240|14238|14239.5|14237.5|4
1649896730000|2022-04-14 00:38:50|14239.9|14237.9|14240.9|14238.9|14240.9|14238.9|14239.8|14237.8|11
1649896740000|2022-04-14 00:39:00|14240.6|14238.6|14241.5|14239.5|14241.5|14239.5|14240.4|14238.4|8
1649896750000|2022-04-14 00:39:10|14241.6|14239.6|14242.1|14240.1|14242.4|14240.4|14241.5|14239.5|5
1649896760000|2022-04-14 00:39:20|14242.3|14240.3|14241.1|14239.1|14242.9|14240.9|14241.1|14239.1|13
1649896770000|2022-04-14 00:39:30|14241|14239|14239.9|14237.9|14241|14239|14239.4|14237.4|5
1649896780000|2022-04-14 00:39:40|14239.8|14237.8|14240.8|14238.8|14240.8|14238.8|14239.8|14237.8|3
1649896790000|2022-04-14 00:39:50|14240.9|14238.9|14240.6|14238.6|14241.3|14239.3|14240.4|14238.4|1
1649896800000|2022-04-14 00:40:00|14240.1|14238.1|14239.4|14237.4|14240.4|14238.4|14239|14237|16
1649896810000|2022-04-14 00:40:10|14239.1|14237.1|14238.8|14236.8|14239.3|14237.3|14238.8|14236.8|18
1649896820000|2022-04-14 00:40:20|14238.9|14236.9|14239.4|14237.4|14239.6|14237.6|14238.8|14236.8|5
1649896830000|2022-04-14 00:40:30|14239.3|14237.3|14239.6|14237.6|14239.6|14237.6|14239.1|14237.1|1
1649896840000|2022-04-14 00:40:40|14239.5|14237.5|14239|14237|14239.6|14237.6|14239|14237|0
1649896850000|2022-04-14 00:40:50|14239.1|14237.1|14238.9|14236.9|14240.4|14238.4|14238.6|14236.6|10
1649896860000|2022-04-14 00:41:00|14238.8|14236.8|14239.9|14237.9|14240|14238|14238.4|14236.4|7
1649896870000|2022-04-14 00:41:10|14240|14238|14239.1|14237.1|14240.1|14238.1|14239.1|14237.1|0
1649896880000|2022-04-14 00:41:20|14239.4|14237.4|14238.8|14236.8|14239.4|14237.4|14238.8|14236.8|1
1649896890000|2022-04-14 00:41:30|14238.6|14236.6|14238.6|14236.6|14239|14237|14238.4|14236.4|3
1649896900000|2022-04-14 00:41:40|14238.4|14236.4|14238.5|14236.5|14238.6|14236.6|14238.4|14236.4|3
1649896910000|2022-04-14 00:41:50|14238.4|14236.4|14238.3|14236.3|14238.6|14236.6|14237.8|14235.8|10
1649896920000|2022-04-14 00:42:00|14238.1|14236.1|14237.5|14235.5|14238.1|14236.1|14237.4|14235.4|8
1649896930000|2022-04-14 00:42:10|14237.4|14235.4|14237.9|14235.9|14237.9|14235.9|14237.4|14235.4|2
1649896940000|2022-04-14 00:42:20|14237.8|14235.8|14237.1|14235.1|14237.9|14235.9|14237.1|14235.1|0
1649896950000|2022-04-14 00:42:30|14237|14235|14238.4|14236.4|14238.5|14236.5|14236.8|14234.8|16
1649896960000|2022-04-14 00:42:40|14238.5|14236.5|14238|14236|14238.6|14236.6|14238|14236|5
1649896970000|2022-04-14 00:42:50|14238.3|14236.3|14238.3|14236.3|14238.8|14236.8|14238.3|14236.3|7
1649896980000|2022-04-14 00:43:00|14238.4|14236.4|14237.4|14235.4|14238.5|14236.5|14237.4|14235.4|1
1649896990000|2022-04-14 00:43:10|14237.6|14235.6|14238.5|14236.5|14238.9|14236.9|14237.6|14235.6|5
1649897000000|2022-04-14 00:43:20|14238.6|14236.6|14238.9|14236.9|14238.9|14236.9|14238.5|14236.5|1
1649897010000|2022-04-14 00:43:30|14239.1|14237.1|14240|14238|14240|14238|14239.1|14237.1|9
1649897020000|2022-04-14 00:43:40|14240.1|14238.1|14238.4|14236.4|14240.3|14238.3|14238.3|14236.3|11
1649897030000|2022-04-14 00:43:50|14238.5|14236.5|14238.5|14236.5|14238.6|14236.6|14238.4|14236.4|0
1649897040000|2022-04-14 00:44:00|14238.4|14236.4|14238|14236|14238.4|14236.4|14238|14236|2
1649897050000|2022-04-14 00:44:10|14237.9|14235.9|14239.1|14237.1|14239.3|14237.3|14237.9|14235.9|3
1649897060000|2022-04-14 00:44:20|14238.8|14236.8|14239|14237|14239.1|14237.1|14238.4|14236.4|2
1649897070000|2022-04-14 00:44:30|14239.1|14237.1|14239.3|14237.3|14239.8|14237.8|14239.1|14237.1|2
1649897080000|2022-04-14 00:44:40|14239|14237|14238.9|14236.9|14239.5|14237.5|14238.9|14236.9|2
1649897090000|2022-04-14 00:44:50|14239|14237|14238.8|14236.8|14239|14237|14238.8|14236.8|3
1649897100000|2022-04-14 00:45:00|14238.6|14236.6|14239|14237|14239.1|14237.1|14238.4|14236.4|4
1649897110000|2022-04-14 00:45:10|14238.9|14236.9|14238.5|14236.5|14239|14237|14238.5|14236.5|1
1649897120000|2022-04-14 00:45:20|14238.3|14236.3|14238.1|14236.1|14238.3|14236.3|14237.6|14235.6|4
1649897130000|2022-04-14 00:45:30|14238.3|14236.3|14238.3|14236.3|14238.9|14236.9|14238|14236|2
1649897140000|2022-04-14 00:45:40|14238.1|14236.1|14239.1|14237.1|14239.5|14237.5|14238.1|14236.1|11
1649897150000|2022-04-14 00:45:50|14239.3|14237.3|14238.9|14236.9|14239.6|14237.6|14238.9|14236.9|2
1649897160000|2022-04-14 00:46:00|14239.1|14237.1|14240.4|14238.4|14240.5|14238.5|14239.1|14237.1|20
1649897170000|2022-04-14 00:46:10|14240.8|14238.8|14241.3|14239.3|14241.4|14239.4|14240.8|14238.8|17
1649897180000|2022-04-14 00:46:20|14241.1|14239.1|14241|14239|14241.3|14239.3|14240.6|14238.6|9
1649897190000|2022-04-14 00:46:30|14240.9|14238.9|14242.6|14240.6|14242.8|14240.8|14240.6|14238.6|15
1649897200000|2022-04-14 00:46:40|14243|14241|14241.8|14239.8|14243|14241|14241.8|14239.8|11
1649897210000|2022-04-14 00:46:50|14241.9|14239.9|14240.1|14238.1|14242|14240|14239.9|14237.9|10
1649897220000|2022-04-14 00:47:00|14240|14238|14240.4|14238.4|14240.5|14238.5|14239.9|14237.9|7
1649897230000|2022-04-14 00:47:10|14240.5|14238.5|14241.6|14239.6|14241.6|14239.6|14240.4|14238.4|3
1649897240000|2022-04-14 00:47:20|14241.8|14239.8|14240.5|14238.5|14241.8|14239.8|14240.4|14238.4|3
1649897250000|2022-04-14 00:47:30|14240.4|14238.4|14239.4|14237.4|14240.5|14238.5|14239.1|14237.1|2
1649897260000|2022-04-14 00:47:40|14239.9|14237.9|14239.5|14237.5|14240.5|14238.5|14239|14237|15
1649897270000|2022-04-14 00:47:50|14239.4|14237.4|14240|14238|14240.1|14238.1|14239.4|14237.4|1
1649897280000|2022-04-14 00:48:00|14239.9|14237.9|14240.6|14238.6|14240.6|14238.6|14239.1|14237.1|6
1649897290000|2022-04-14 00:48:10|14240.1|14238.1|14238.9|14236.9|14240.3|14238.3|14238.9|14236.9|2
1649897300000|2022-04-14 00:48:20|14239|14237|14238.9|14236.9|14239.5|14237.5|14238.9|14236.9|0
1649897310000|2022-04-14 00:48:30|14238.8|14236.8|14240.6|14238.6|14241.4|14239.4|14238.6|14236.6|8
1649897320000|2022-04-14 00:48:40|14240.4|14238.4|14240.5|14238.5|14242|14240|14240.4|14238.4|9
1649897330000|2022-04-14 00:48:50|14240.9|14238.9|14241.1|14239.1|14241.4|14239.4|14240.6|14238.6|3
1649897340000|2022-04-14 00:49:00|14241|14239|14239.3|14237.3|14241|14239|14239.1|14237.1|3
1649897350000|2022-04-14 00:49:10|14239.4|14237.4|14239.8|14237.8|14239.9|14237.9|14239.3|14237.3|1
1649897360000|2022-04-14 00:49:20|14240.1|14238.1|14240.6|14238.6|14240.6|14238.6|14240|14238|1
1649897370000|2022-04-14 00:49:30|14240.4|14238.4|14239.6|14237.6|14240.6|14238.6|14239.5|14237.5|1
1649897380000|2022-04-14 00:49:40|14239.8|14237.8|14239.9|14237.9|14241.3|14239.3|14239.5|14237.5|3
1649897390000|2022-04-14 00:49:50|14239.8|14237.8|14239.8|14237.8|14240.3|14238.3|14239.6|14237.6|0
1649897400000|2022-04-14 00:50:00|14239.6|14237.6|14239.9|14237.9|14240.3|14238.3|14239.4|14237.4|3
1649897410000|2022-04-14 00:50:10|14240|14238|14239.8|14237.8|14240.1|14238.1|14239.8|14237.8|0
1649897420000|2022-04-14 00:50:20|14240.4|14238.4|14240.9|14238.9|14240.9|14238.9|14239.8|14237.8|3
1649897430000|2022-04-14 00:50:30|14241|14239|14240.6|14238.6|14241.1|14239.1|14240.6|14238.6|0
1649897440000|2022-04-14 00:50:40|14240.8|14238.8|14240.4|14238.4|14241|14239|14240.4|14238.4|0
1649897450000|2022-04-14 00:50:50|14239.9|14237.9|14240.4|14238.4|14240.4|14238.4|14239.9|14237.9|2
1649897460000|2022-04-14 00:51:00|14240.3|14238.3|14239.9|14237.9|14240.4|14238.4|14239.8|14237.8|3
1649897470000|2022-04-14 00:51:10|14239.1|14237.1|14239.4|14237.4|14240|14238|14239|14237|16
1649897480000|2022-04-14 00:51:20|14239.3|14237.3|14239.8|14237.8|14239.9|14237.9|14239.3|14237.3|2
1649897490000|2022-04-14 00:51:30|14239.1|14237.1|14238.1|14236.1|14239.1|14237.1|14237.6|14235.6|18
1649897500000|2022-04-14 00:51:40|14238.3|14236.3|14238|14236|14238.3|14236.3|14237.6|14235.6|8
1649897510000|2022-04-14 00:51:50|14238.1|14236.1|14238.3|14236.3|14238.3|14236.3|14237.8|14235.8|5
1649897520000|2022-04-14 00:52:00|14238.1|14236.1|14239.1|14237.1|14239.9|14237.9|14238|14236|13
1649897530000|2022-04-14 00:52:10|14239|14237|14239.4|14237.4|14239.9|14237.9|14239|14237|2
1649897540000|2022-04-14 00:52:20|14239.5|14237.5|14239.4|14237.4|14239.8|14237.8|14239.3|14237.3|1
1649897550000|2022-04-14 00:52:30|14239|14237|14239.1|14237.1|14239.5|14237.5|14239|14237|9
1649897560000|2022-04-14 00:52:40|14239|14237|14238.8|14236.8|14239.4|14237.4|14238.6|14236.6|2
1649897570000|2022-04-14 00:52:50|14238.6|14236.6|14238.6|14236.6|14238.8|14236.8|14238.1|14236.1|2
1649897580000|2022-04-14 00:53:00|14238.8|14236.8|14238|14236|14238.8|14236.8|14238|14236|9
1649897590000|2022-04-14 00:53:10|14237.9|14235.9|14238.1|14236.1|14238.1|14236.1|14237.9|14235.9|5
1649897600000|2022-04-14 00:53:20|14238.3|14236.3|14238.3|14236.3|14238.4|14236.4|14238|14236|3
1649897610000|2022-04-14 00:53:30|14238|14236|14238.5|14236.5|14238.5|14236.5|14238|14236|3
1649897620000|2022-04-14 00:53:40|14238.6|14236.6|14238.6|14236.6|14238.6|14236.6|14238.4|14236.4|0
1649897630000|2022-04-14 00:53:50|14238.5|14236.5|14238.1|14236.1|14238.6|14236.6|14238.1|14236.1|3
1649897640000|2022-04-14 00:54:00|14238|14236|14237.8|14235.8|14238.5|14236.5|14237.6|14235.6|2
1649897650000|2022-04-14 00:54:10|14237.9|14235.9|14238.1|14236.1|14238.8|14236.8|14237.8|14235.8|1
1649897660000|2022-04-14 00:54:20|14238.3|14236.3|14238.4|14236.4|14238.5|14236.5|14237.8|14235.8|2
1649897670000|2022-04-14 00:54:30|14238.5|14236.5|14238.5|14236.5|14238.6|14236.6|14238.4|14236.4|0
1649897680000|2022-04-14 00:54:40|14238.4|14236.4|14238.5|14236.5|14238.6|14236.6|14238.3|14236.3|6
1649897690000|2022-04-14 00:54:50|14238.4|14236.4|14239|14237|14239.1|14237.1|14238.1|14236.1|2
1649897700000|2022-04-14 00:55:00|14238.9|14236.9|14239.3|14237.3|14239.5|14237.5|14238.9|14236.9|3
1649897710000|2022-04-14 00:55:10|14239.4|14237.4|14239.5|14237.5|14239.6|14237.6|14239.3|14237.3|2
1649897720000|2022-04-14 00:55:20|14239.4|14237.4|14238.6|14236.6|14239.5|14237.5|14238.5|14236.5|1
1649897730000|2022-04-14 00:55:30|14238.5|14236.5|14238.1|14236.1|14238.8|14236.8|14238.1|14236.1|11
1649897740000|2022-04-14 00:55:40|14238.3|14236.3|14237.3|14235.3|14238.3|14236.3|14236.8|14234.8|14
1649897750000|2022-04-14 00:55:50|14237.4|14235.4|14237|14235|14237.4|14235.4|14236.9|14234.9|0
1649897760000|2022-04-14 00:56:00|14237.1|14235.1|14233|14231|14237.1|14235.1|14232.9|14230.9|56
1649897770000|2022-04-14 00:56:10|14232.9|14230.9|14229.3|14227.3|14233|14231|14227.6|14225.6|80
1649897780000|2022-04-14 00:56:20|14229.5|14227.5|14228.8|14226.8|14230.8|14228.8|14228.8|14226.8|38
1649897790000|2022-04-14 00:56:30|14228.9|14226.9|14229.5|14227.5|14229.5|14227.5|14228.6|14226.6|10
1649897800000|2022-04-14 00:56:40|14229.4|14227.4|14230.1|14228.1|14230.5|14228.5|14229.4|14227.4|16
1649897810000|2022-04-14 00:56:50|14230.4|14228.4|14232.3|14230.3|14232.3|14230.3|14230.3|14228.3|9
1649897820000|2022-04-14 00:57:00|14232.1|14230.1|14232|14230|14232.9|14230.9|14232|14230|9
1649897830000|2022-04-14 00:57:10|14231.9|14229.9|14230.5|14228.5|14232.1|14230.1|14230.5|14228.5|7
1649897840000|2022-04-14 00:57:20|14230.6|14228.6|14231.1|14229.1|14231.6|14229.6|14230.6|14228.6|9
1649897850000|2022-04-14 00:57:30|14231.3|14229.3|14229.9|14227.9|14231.8|14229.8|14229.9|14227.9|4
1649897860000|2022-04-14 00:57:40|14230|14228|14228.6|14226.6|14230|14228|14228.3|14226.3|20
1649897870000|2022-04-14 00:57:50|14228.5|14226.5|14229.3|14227.3|14229.4|14227.4|14228|14226|10
1649897880000|2022-04-14 00:58:00|14229.4|14227.4|14229.5|14227.5|14230.4|14228.4|14229.4|14227.4|2
1649897890000|2022-04-14 00:58:10|14229.4|14227.4|14230|14228|14230.4|14228.4|14229.3|14227.3|6
1649897900000|2022-04-14 00:58:20|14230.1|14228.1|14229.4|14227.4|14230.3|14228.3|14229.1|14227.1|3
1649897910000|2022-04-14 00:58:30|14229.5|14227.5|14229.8|14227.8|14229.9|14227.9|14229|14227|8
1649897920000|2022-04-14 00:58:40|14229.6|14227.6|14229.3|14227.3|14229.6|14227.6|14229.1|14227.1|0
1649897930000|2022-04-14 00:58:50|14229.4|14227.4|14229.9|14227.9|14230.5|14228.5|14229.4|14227.4|3
1649897940000|2022-04-14 00:59:00|14230|14228|14229.8|14227.8|14230.4|14228.4|14229.5|14227.5|3
1649897950000|2022-04-14 00:59:10|14229.9|14227.9|14230|14228|14230.1|14228.1|14229.5|14227.5|5
1649897960000|2022-04-14 00:59:20|14229.6|14227.6|14228.8|14226.8|14230.8|14228.8|14228.6|14226.6|22
1649897970000|2022-04-14 00:59:30|14228.9|14226.9|14228|14226|14229.6|14227.6|14228|14226|11
1649897980000|2022-04-14 00:59:40|14227.8|14225.8|14226.8|14224.8|14228.3|14226.3|14226.6|14224.6|22
1649897990000|2022-04-14 00:59:50|14226.6|14224.6|14228.1|14226.1|14228.4|14226.4|14226.4|14224.4|29
1649898000000|2022-04-14 01:00:00|14228.3|14226.3|14229.1|14227.1|14229.1|14227.1|14226.6|14224.6|20
1649898010000|2022-04-14 01:00:10|14229.3|14227.3|14229.8|14227.8|14230|14228|14229.3|14227.3|2
1649898020000|2022-04-14 01:00:20|14230|14228|14230.4|14228.4|14230.8|14228.8|14229.8|14227.8|12
1649898030000|2022-04-14 01:00:30|14230.3|14228.3|14228.1|14226.1|14230.3|14228.3|14227.9|14225.9|9
1649898040000|2022-04-14 01:00:40|14228|14226|14227.6|14225.6|14228|14226|14225.8|14223.8|17
1649898050000|2022-04-14 01:00:50|14227.4|14225.4|14226.1|14224.1|14227.6|14225.6|14225.9|14223.9|9
1649898060000|2022-04-14 01:01:00|14226.3|14224.3|14226|14224|14226.3|14224.3|14224.8|14222.8|31
1649898070000|2022-04-14 01:01:10|14225.9|14223.9|14221.5|14219.5|14225.9|14223.9|14221.1|14219.1|34
1649898080000|2022-04-14 01:01:20|14221|14219|14219.6|14217.6|14221.1|14219.1|14219.6|14217.6|39
1649898090000|2022-04-14 01:01:30|14219.5|14217.5|14217.8|14215.8|14219.8|14217.8|14217.6|14215.6|36
1649898100000|2022-04-14 01:01:40|14217.3|14215.3|14219.9|14217.9|14220.8|14218.8|14216.5|14214.5|34
1649898110000|2022-04-14 01:01:50|14220.1|14218.1|14222|14220|14222.4|14220.4|14220.1|14218.1|13
1649898120000|2022-04-14 01:02:00|14222.1|14220.1|14221.4|14219.4|14222.6|14220.6|14220|14218|36
1649898130000|2022-04-14 01:02:10|14221.3|14219.3|14220.1|14218.1|14221.3|14219.3|14220|14218|10
1649898140000|2022-04-14 01:02:20|14220.3|14218.3|14218.9|14216.9|14220.3|14218.3|14218.6|14216.6|33
1649898150000|2022-04-14 01:02:30|14218.6|14216.6|14219.4|14217.4|14219.8|14217.8|14218.5|14216.5|14
1649898160000|2022-04-14 01:02:40|14219.5|14217.5|14217.5|14215.5|14219.8|14217.8|14217.5|14215.5|25
1649898170000|2022-04-14 01:02:50|14217.6|14215.6|14217.8|14215.8|14218.1|14216.1|14217|14215|14
1649898180000|2022-04-14 01:03:00|14217.4|14215.4|14218.3|14216.3|14218.6|14216.6|14216.9|14214.9|9
1649898190000|2022-04-14 01:03:10|14218.4|14216.4|14218|14216|14218.5|14216.5|14218|14216|2
1649898200000|2022-04-14 01:03:20|14217|14215|14218|14216|14218.5|14216.5|14217|14215|14
1649898210000|2022-04-14 01:03:30|14217.6|14215.6|14217.1|14215.1|14217.6|14215.6|14216.9|14214.9|9
1649898220000|2022-04-14 01:03:40|14217.3|14215.3|14217.9|14215.9|14218|14216|14217|14215|5
1649898230000|2022-04-14 01:03:50|14218|14216|14219|14217|14219.3|14217.3|14217.6|14215.6|17
1649898240000|2022-04-14 01:04:00|14218.9|14216.9|14218.6|14216.6|14219|14217|14218.5|14216.5|0
1649898250000|2022-04-14 01:04:10|14218.5|14216.5|14219.6|14217.6|14219.8|14217.8|14218.5|14216.5|5
1649898260000|2022-04-14 01:04:20|14219.8|14217.8|14219.9|14217.9|14221.1|14219.1|14219.3|14217.3|21
1649898270000|2022-04-14 01:04:30|14220|14218|14220.6|14218.6|14220.8|14218.8|14219.9|14217.9|3
1649898280000|2022-04-14 01:04:40|14221|14219|14221|14219|14221.4|14219.4|14220.8|14218.8|8
1649898290000|2022-04-14 01:04:50|14220.9|14218.9|14219.6|14217.6|14221|14219|14218.8|14216.8|22
1649898300000|2022-04-14 01:05:00|14219.8|14217.8|14218.9|14216.9|14219.8|14217.8|14218.5|14216.5|4
1649898310000|2022-04-14 01:05:10|14219|14217|14217.8|14215.8|14219.8|14217.8|14217.8|14215.8|21
1649898320000|2022-04-14 01:05:20|14217.3|14215.3|14215.3|14213.3|14217.4|14215.4|14215.3|14213.3|27
1649898330000|2022-04-14 01:05:30|14215.5|14213.5|14215.3|14213.3|14215.9|14213.9|14215.1|14213.1|13
1649898340000|2022-04-14 01:05:40|14215|14213|14214.9|14212.9|14215.5|14213.5|14214.8|14212.8|11
1649898350000|2022-04-14 01:05:50|14216.4|14214.4|14215.5|14213.5|14217.1|14215.1|14215.5|14213.5|19
1649898360000|2022-04-14 01:06:00|14215.6|14213.6|14214.9|14212.9|14215.8|14213.8|14214.8|14212.8|19
1649898370000|2022-04-14 01:06:10|14214.8|14212.8|14215.4|14213.4|14215.6|14213.6|14214.8|14212.8|5
1649898380000|2022-04-14 01:06:20|14215.1|14213.1|14214.3|14212.3|14215.6|14213.6|14214.3|14212.3|9
1649898390000|2022-04-14 01:06:30|14214.1|14212.1|14215.1|14213.1|14215.3|14213.3|14214.1|14212.1|6
1649898400000|2022-04-14 01:06:40|14215|14213|14217.8|14215.8|14218.5|14216.5|14214.9|14212.9|22
1649898410000|2022-04-14 01:06:50|14217.6|14215.6|14217.9|14215.9|14218.1|14216.1|14217.6|14215.6|2
1649898420000|2022-04-14 01:07:00|14218.3|14216.3|14216.3|14214.3|14218.4|14216.4|14216.3|14214.3|31
1649898430000|2022-04-14 01:07:10|14216.5|14214.5|14216.3|14214.3|14216.6|14214.6|14216.1|14214.1|4
1649898440000|2022-04-14 01:07:20|14216.5|14214.5|14216.4|14214.4|14216.9|14214.9|14216.3|14214.3|15
1649898450000|2022-04-14 01:07:30|14216.3|14214.3|14216.3|14214.3|14216.4|14214.4|14215.8|14213.8|0
1649898460000|2022-04-14 01:07:40|14216.1|14214.1|14215.3|14213.3|14216.3|14214.3|14215.3|14213.3|6
1649898470000|2022-04-14 01:07:50|14215.1|14213.1|14214.3|14212.3|14215.1|14213.1|14214.3|14212.3|14
1649898480000|2022-04-14 01:08:00|14214.1|14212.1|14214.5|14212.5|14215.4|14213.4|14214|14212|12
1649898490000|2022-04-14 01:08:10|14214.6|14212.6|14214.8|14212.8|14215|14213|14214.3|14212.3|10
1649898500000|2022-04-14 01:08:20|14214.9|14212.9|14215.9|14213.9|14216.3|14214.3|14214.9|14212.9|10
1649898510000|2022-04-14 01:08:30|14215.8|14213.8|14216.1|14214.1|14216.4|14214.4|14215.6|14213.6|2
1649898520000|2022-04-14 01:08:40|14216.8|14214.8|14217.5|14215.5|14217.9|14215.9|14216.8|14214.8|16
1649898530000|2022-04-14 01:08:50|14217.4|14215.4|14215.8|14213.8|14217.8|14215.8|14215.8|14213.8|27
1649898540000|2022-04-14 01:09:00|14215.9|14213.9|14216.4|14214.4|14216.4|14214.4|14215.8|14213.8|6
1649898550000|2022-04-14 01:09:10|14216.3|14214.3|14216|14214|14216.3|14214.3|14215.6|14213.6|3
1649898560000|2022-04-14 01:09:20|14215.9|14213.9|14216.4|14214.4|14216.9|14214.9|14214.8|14212.8|19
1649898570000|2022-04-14 01:09:30|14216.5|14214.5|14216.5|14214.5|14217|14215|14216.3|14214.3|5
1649898580000|2022-04-14 01:09:40|14216.4|14214.4|14215.3|14213.3|14216.5|14214.5|14215.3|14213.3|11
1649898590000|2022-04-14 01:09:50|14215.5|14213.5|14215.4|14213.4|14215.5|14213.5|14215.3|14213.3|0
1649898600000|2022-04-14 01:10:00|14215.3|14213.3|14215.5|14213.5|14216|14214|14214.6|14212.6|4
1649898610000|2022-04-14 01:10:10|14215.6|14213.6|14215.5|14213.5|14216.3|14214.3|14215.4|14213.4|3
1649898620000|2022-04-14 01:10:20|14216|14214|14216.4|14214.4|14216.4|14214.4|14216|14214|0
1649898630000|2022-04-14 01:10:30|14216.3|14214.3|14218.4|14216.4|14218.5|14216.5|14216.1|14214.1|8
1649898640000|2022-04-14 01:10:40|14218.3|14216.3|14218.8|14216.8|14219|14217|14218|14216|7
1649898650000|2022-04-14 01:10:50|14218.9|14216.9|14217.6|14215.6|14218.9|14216.9|14217.4|14215.4|4
1649898660000|2022-04-14 01:11:00|14217.9|14215.9|14218.4|14216.4|14218.8|14216.8|14217.8|14215.8|7
1649898670000|2022-04-14 01:11:10|14218.3|14216.3|14218.9|14216.9|14218.9|14216.9|14218|14216|0
1649898680000|2022-04-14 01:11:20|14218.8|14216.8|14218.9|14216.9|14219.1|14217.1|14218.8|14216.8|2
1649898690000|2022-04-14 01:11:30|14219|14217|14219|14217|14219.1|14217.1|14218.8|14216.8|5
1649898700000|2022-04-14 01:11:40|14218.9|14216.9|14218.8|14216.8|14219.1|14217.1|14218.6|14216.6|13
1649898710000|2022-04-14 01:11:50|14218.9|14216.9|14218.6|14216.6|14219|14217|14218.4|14216.4|4
1649898720000|2022-04-14 01:12:00|14218.5|14216.5|14217.4|14215.4|14218.8|14216.8|14217.4|14215.4|2
1649898730000|2022-04-14 01:12:10|14217.5|14215.5|14217.6|14215.6|14218|14216|14216.6|14214.6|5
1649898740000|2022-04-14 01:12:20|14217.5|14215.5|14217.6|14215.6|14217.8|14215.8|14217.4|14215.4|2
1649898750000|2022-04-14 01:12:30|14217.8|14215.8|14217.3|14215.3|14217.8|14215.8|14217.1|14215.1|1
1649898760000|2022-04-14 01:12:40|14217.1|14215.1|14215.6|14213.6|14217.3|14215.3|14215.3|14213.3|27
1649898770000|2022-04-14 01:12:50|14215.5|14213.5|14216.3|14214.3|14216.5|14214.5|14215.5|14213.5|6
1649898780000|2022-04-14 01:13:00|14216.4|14214.4|14214.5|14212.5|14216.5|14214.5|14214.5|14212.5|22
1649898790000|2022-04-14 01:13:10|14214.6|14212.6|14214.6|14212.6|14214.8|14212.8|14214.5|14212.5|5
1649898800000|2022-04-14 01:13:20|14214.5|14212.5|14214|14212|14214.5|14212.5|14213.8|14211.8|3
1649898810000|2022-04-14 01:13:30|14213.9|14211.9|14213.4|14211.4|14214.3|14212.3|14212.9|14210.9|23
1649898820000|2022-04-14 01:13:40|14213.3|14211.3|14212.8|14210.8|14213.4|14211.4|14212.8|14210.8|4
1649898830000|2022-04-14 01:13:50|14212.6|14210.6|14213.3|14211.3|14213.4|14211.4|14212.5|14210.5|11
1649898840000|2022-04-14 01:14:00|14213.1|14211.1|14213.5|14211.5|14213.5|14211.5|14212.5|14210.5|11
1649898850000|2022-04-14 01:14:10|14213.6|14211.6|14213.9|14211.9|14214.1|14212.1|14213.5|14211.5|1
1649898860000|2022-04-14 01:14:20|14214|14212|14213.6|14211.6|14214|14212|14212.9|14210.9|7
1649898870000|2022-04-14 01:14:30|14213.5|14211.5|14213.8|14211.8|14214.1|14212.1|14213.3|14211.3|6
1649898880000|2022-04-14 01:14:40|14213.6|14211.6|14214.3|14212.3|14214.6|14212.6|14213.1|14211.1|6
1649898890000|2022-04-14 01:14:50|14214.1|14212.1|14214.4|14212.4|14214.6|14212.6|14214|14212|10
1649898900000|2022-04-14 01:15:00|14214.3|14212.3|14215.1|14213.1|14215.1|14213.1|14214|14212|9
1649898910000|2022-04-14 01:15:10|14215.6|14213.6|14215.6|14213.6|14216.9|14214.9|14215|14213|64
1649898920000|2022-04-14 01:15:20|14215.8|14213.8|14217.6|14215.6|14217.8|14215.8|14215.5|14213.5|16
1649898930000|2022-04-14 01:15:30|14217.8|14215.8|14218.3|14216.3|14219|14217|14217.3|14215.3|24
1649898940000|2022-04-14 01:15:40|14218.8|14216.8|14216.1|14214.1|14218.8|14216.8|14215.8|14213.8|22
1649898950000|2022-04-14 01:15:50|14216.4|14214.4|14216.3|14214.3|14217.1|14215.1|14215.9|14213.9|1
1649898960000|2022-04-14 01:16:00|14216.1|14214.1|14218|14216|14218|14216|14216.1|14214.1|3
1649898970000|2022-04-14 01:16:10|14217.9|14215.9|14219.6|14217.6|14219.9|14217.9|14217.9|14215.9|8
1649898980000|2022-04-14 01:16:20|14219.5|14217.5|14219.6|14217.6|14219.9|14217.9|14219.3|14217.3|7
1649898990000|2022-04-14 01:16:30|14219.8|14217.8|14219.5|14217.5|14219.8|14217.8|14218.9|14216.9|6
1649899000000|2022-04-14 01:16:40|14219.6|14217.6|14220|14218|14220|14218|14219.3|14217.3|5
1649899010000|2022-04-14 01:16:50|14219.4|14217.4|14218.9|14216.9|14219.4|14217.4|14218.8|14216.8|4
1649899020000|2022-04-14 01:17:00|14218.8|14216.8|14218.9|14216.9|14219|14217|14218.5|14216.5|7
1649899030000|2022-04-14 01:17:10|14219|14217|14220.4|14218.4|14221.5|14219.5|14219|14217|19
1649899040000|2022-04-14 01:17:20|14220.5|14218.5|14220.6|14218.6|14220.9|14218.9|14220.1|14218.1|2
1649899050000|2022-04-14 01:17:30|14220.5|14218.5|14219.5|14217.5|14220.5|14218.5|14219.3|14217.3|4
1649899060000|2022-04-14 01:17:40|14219.4|14217.4|14220|14218|14220.5|14218.5|14219.4|14217.4|11
1649899070000|2022-04-14 01:17:50|14220.1|14218.1|14219.4|14217.4|14220.9|14218.9|14219.4|14217.4|9
1649899080000|2022-04-14 01:18:00|14219.3|14217.3|14220.1|14218.1|14220.3|14218.3|14218.4|14216.4|5
1649899090000|2022-04-14 01:18:10|14220.3|14218.3|14219.8|14217.8|14220.3|14218.3|14219.8|14217.8|2
1649899100000|2022-04-14 01:18:20|14219.9|14217.9|14219.5|14217.5|14220.3|14218.3|14219.4|14217.4|1
1649899110000|2022-04-14 01:18:30|14219.4|14217.4|14219.9|14217.9|14220.1|14218.1|14219.4|14217.4|3
1649899120000|2022-04-14 01:18:40|14219.8|14217.8|14218.5|14216.5|14219.9|14217.9|14218.1|14216.1|6
1649899130000|2022-04-14 01:18:50|14218.4|14216.4|14218.8|14216.8|14218.8|14216.8|14218.4|14216.4|2
1649899140000|2022-04-14 01:19:00|14218.9|14216.9|14218.9|14216.9|14219.3|14217.3|14218.5|14216.5|3
1649899150000|2022-04-14 01:19:10|14219|14217|14218.6|14216.6|14219.6|14217.6|14218.3|14216.3|3
1649899160000|2022-04-14 01:19:20|14218.8|14216.8|14218.5|14216.5|14218.8|14216.8|14218.5|14216.5|0
1649899170000|2022-04-14 01:19:30|14218.6|14216.6|14217|14215|14218.6|14216.6|14217|14215|2
1649899180000|2022-04-14 01:19:40|14216.5|14214.5|14217.6|14215.6|14217.8|14215.8|14216.4|14214.4|4
1649899190000|2022-04-14 01:19:50|14217.8|14215.8|14218.4|14216.4|14218.5|14216.5|14217.6|14215.6|1
1649899200000|2022-04-14 01:20:00|14218.5|14216.5|14216.8|14214.8|14218.5|14216.5|14216.6|14214.6|5
1649899210000|2022-04-14 01:20:10|14216.5|14214.5|14217.4|14215.4|14217.8|14215.8|14216|14214|5
1649899220000|2022-04-14 01:20:20|14217.1|14215.1|14215.9|14213.9|14217.4|14215.4|14215.8|14213.8|2
1649899230000|2022-04-14 01:20:30|14215.8|14213.8|14216.4|14214.4|14216.4|14214.4|14215.4|14213.4|6
1649899240000|2022-04-14 01:20:40|14216.1|14214.1|14215.6|14213.6|14216.4|14214.4|14214.9|14212.9|18
1649899250000|2022-04-14 01:20:50|14215.8|14213.8|14215.1|14213.1|14215.9|14213.9|14214.5|14212.5|18
1649899260000|2022-04-14 01:21:00|14215.3|14213.3|14215.4|14213.4|14215.6|14213.6|14213.3|14211.3|17
1649899270000|2022-04-14 01:21:10|14215.8|14213.8|14216.1|14214.1|14216.6|14214.6|14215.3|14213.3|1
1649899280000|2022-04-14 01:21:20|14215.9|14213.9|14217.1|14215.1|14217.1|14215.1|14215.4|14213.4|6
1649899290000|2022-04-14 01:21:30|14216.6|14214.6|14217|14215|14217.1|14215.1|14216.1|14214.1|2
1649899300000|2022-04-14 01:21:40|14217.1|14215.1|14217.8|14215.8|14217.9|14215.9|14217|14215|5
1649899310000|2022-04-14 01:21:50|14217.6|14215.6|14217.3|14215.3|14218|14216|14217.3|14215.3|3
1649899320000|2022-04-14 01:22:00|14214.9|14212.9|14216|14214|14216.3|14214.3|14214.5|14212.5|19
1649899330000|2022-04-14 01:22:10|14216.1|14214.1|14215.4|14213.4|14216.4|14214.4|14215.4|14213.4|4
1649899340000|2022-04-14 01:22:20|14215.5|14213.5|14215.9|14213.9|14216.1|14214.1|14215.5|14213.5|1
1649899350000|2022-04-14 01:22:30|14215.6|14213.6|14216.4|14214.4|14216.4|14214.4|14215.6|14213.6|5
1649899360000|2022-04-14 01:22:40|14216.3|14214.3|14216.3|14214.3|14216.5|14214.5|14216.3|14214.3|2
1649899370000|2022-04-14 01:22:50|14216.1|14214.1|14216.4|14214.4|14216.5|14214.5|14216.1|14214.1|5
1649899380000|2022-04-14 01:23:00|14216.3|14214.3|14218.3|14216.3|14219.6|14217.6|14216.1|14214.1|28
1649899390000|2022-04-14 01:23:10|14218.4|14216.4|14218.8|14216.8|14218.9|14216.9|14218.4|14216.4|4
1649899400000|2022-04-14 01:23:20|14218.9|14216.9|14218.8|14216.8|14219.6|14217.6|14218.8|14216.8|1
1649899410000|2022-04-14 01:23:30|14218.6|14216.6|14218.4|14216.4|14218.8|14216.8|14218.1|14216.1|3
1649899420000|2022-04-14 01:23:40|14218.5|14216.5|14217.3|14215.3|14218.5|14216.5|14216.9|14214.9|4
1649899430000|2022-04-14 01:23:50|14217.4|14215.4|14217.3|14215.3|14217.4|14215.4|14217|14215|1
1649899440000|2022-04-14 01:24:00|14217.1|14215.1|14217.3|14215.3|14217.3|14215.3|14217.1|14215.1|0
1649899450000|2022-04-14 01:24:10|14216.9|14214.9|14216.6|14214.6|14216.9|14214.9|14216.3|14214.3|7
1649899460000|2022-04-14 01:24:20|14216.5|14214.5|14217|14215|14217.1|14215.1|14216|14214|8
1649899470000|2022-04-14 01:24:30|14216.9|14214.9|14217.9|14215.9|14218.3|14216.3|14216.9|14214.9|12
1649899480000|2022-04-14 01:24:40|14217.8|14215.8|14217.1|14215.1|14218.3|14216.3|14217.1|14215.1|15
1649899490000|2022-04-14 01:24:50|14217|14215|14217.3|14215.3|14217.3|14215.3|14215.8|14213.8|14
1649899500000|2022-04-14 01:25:00|14217.4|14215.4|14217.5|14215.5|14217.6|14215.6|14217|14215|2
1649899510000|2022-04-14 01:25:10|14217.6|14215.6|14217.3|14215.3|14218.4|14216.4|14216.6|14214.6|14
1649899520000|2022-04-14 01:25:20|14217.4|14215.4|14217.4|14215.4|14218|14216|14217.1|14215.1|0
1649899530000|2022-04-14 01:25:30|14217.5|14215.5|14217.8|14215.8|14217.9|14215.9|14217.5|14215.5|0
1649899540000|2022-04-14 01:25:40|14217.9|14215.9|14219|14217|14219|14217|14217.9|14215.9|2
1649899550000|2022-04-14 01:25:50|14218.9|14216.9|14218.6|14216.6|14218.9|14216.9|14217.6|14215.6|8
1649899560000|2022-04-14 01:26:00|14218.8|14216.8|14218.8|14216.8|14219|14217|14218.6|14216.6|3
1649899570000|2022-04-14 01:26:10|14218.6|14216.6|14218.3|14216.3|14218.8|14216.8|14218.1|14216.1|0
1649899580000|2022-04-14 01:26:20|14218.1|14216.1|14218.4|14216.4|14218.4|14216.4|14218.1|14216.1|1
1649899590000|2022-04-14 01:26:30|14218.5|14216.5|14217.9|14215.9|14218.6|14216.6|14217.8|14215.8|9
1649899600000|2022-04-14 01:26:40|14217.8|14215.8|14218.3|14216.3|14218.3|14216.3|14217.4|14215.4|1
1649899610000|2022-04-14 01:26:50|14218.1|14216.1|14218.9|14216.9|14218.9|14216.9|14218|14216|1
1649899620000|2022-04-14 01:27:00|14218.8|14216.8|14219|14217|14219|14217|14218.1|14216.1|1
1649899630000|2022-04-14 01:27:10|14218|14216|14218.5|14216.5|14218.5|14216.5|14218|14216|2
1649899640000|2022-04-14 01:27:20|14218.6|14216.6|14219.5|14217.5|14219.6|14217.6|14218.6|14216.6|6
1649899650000|2022-04-14 01:27:30|14219.4|14217.4|14218.3|14216.3|14219.4|14217.4|14217.9|14215.9|2
1649899660000|2022-04-14 01:27:40|14218.4|14216.4|14218.6|14216.6|14218.6|14216.6|14218.3|14216.3|3
1649899670000|2022-04-14 01:27:50|14218.5|14216.5|14218.4|14216.4|14218.8|14216.8|14218.4|14216.4|6
1649899680000|2022-04-14 01:28:00|14218.5|14216.5|14218.1|14216.1|14218.6|14216.6|14217.9|14215.9|2
1649899690000|2022-04-14 01:28:10|14218|14216|14218.5|14216.5|14218.5|14216.5|14217.9|14215.9|0
1649899700000|2022-04-14 01:28:20|14218.4|14216.4|14218.3|14216.3|14218.5|14216.5|14218.1|14216.1|0
1649899710000|2022-04-14 01:28:30|14218.4|14216.4|14216.9|14214.9|14218.4|14216.4|14216.5|14214.5|5
1649899720000|2022-04-14 01:28:40|14216.8|14214.8|14217.5|14215.5|14217.5|14215.5|14216.6|14214.6|0
1649899730000|2022-04-14 01:28:50|14217.4|14215.4|14218|14216|14218|14216|14217.3|14215.3|3
1649899740000|2022-04-14 01:29:00|14218.1|14216.1|14218.8|14216.8|14218.8|14216.8|14217.9|14215.9|4
1649899750000|2022-04-14 01:29:10|14218.6|14216.6|14218.6|14216.6|14218.8|14216.8|14218.5|14216.5|2
1649899760000|2022-04-14 01:29:20|14218.8|14216.8|14217.3|14215.3|14218.8|14216.8|14217.1|14215.1|4
1649899770000|2022-04-14 01:29:30|14217.4|14215.4|14217.5|14215.5|14217.8|14215.8|14217.4|14215.4|2
1649899780000|2022-04-14 01:29:40|14217.3|14215.3|14217.1|14215.1|14217.3|14215.3|14216.9|14214.9|4
1649899790000|2022-04-14 01:29:50|14217.3|14215.3|14216.1|14214.1|14217.6|14215.6|14215.3|14213.3|11
1649899800000|2022-04-14 01:30:00|14216.4|14214.4|14218.3|14216.3|14218.3|14216.3|14215.8|14213.8|25
1649899810000|2022-04-14 01:30:10|14218.1|14216.1|14217.3|14215.3|14218.8|14216.8|14217.1|14215.1|3
1649899820000|2022-04-14 01:30:20|14217.5|14215.5|14216.4|14214.4|14217.8|14215.8|14216.3|14214.3|2
1649899830000|2022-04-14 01:30:30|14216.5|14214.5|14216.6|14214.6|14217.3|14215.3|14216.4|14214.4|2
1649899840000|2022-04-14 01:30:40|14216.5|14214.5|14215.6|14213.6|14216.5|14214.5|14215.1|14213.1|18
1649899850000|2022-04-14 01:30:50|14215.5|14213.5|14216|14214|14216.1|14214.1|14215.3|14213.3|6
1649899860000|2022-04-14 01:31:00|14215.1|14213.1|14217.1|14215.1|14217.5|14215.5|14214.6|14212.6|14
1649899870000|2022-04-14 01:31:10|14217|14215|14216.6|14214.6|14218|14216|14216.6|14214.6|7
1649899880000|2022-04-14 01:31:20|14216.5|14214.5|14218.8|14216.8|14218.8|14216.8|14215.6|14213.6|9
1649899890000|2022-04-14 01:31:30|14218.6|14216.6|14218.3|14216.3|14219|14217|14218|14216|12
1649899900000|2022-04-14 01:31:40|14218.1|14216.1|14218.3|14216.3|14218.3|14216.3|14217.4|14215.4|1
1649899910000|2022-04-14 01:31:50|14218.4|14216.4|14219.5|14217.5|14219.5|14217.5|14218.4|14216.4|11
1649899920000|2022-04-14 01:32:00|14219.4|14217.4|14218.8|14216.8|14220|14218|14218.5|14216.5|5
1649899930000|2022-04-14 01:32:10|14218.9|14216.9|14220.9|14218.9|14220.9|14218.9|14218.9|14216.9|7
1649899940000|2022-04-14 01:32:20|14220.8|14218.8|14220|14218|14220.9|14218.9|14219.6|14217.6|4
1649899950000|2022-04-14 01:32:30|14220.1|14218.1|14219.8|14217.8|14220.5|14218.5|14219.8|14217.8|12
1649899960000|2022-04-14 01:32:40|14219.9|14217.9|14219.9|14217.9|14220.9|14218.9|14219.6|14217.6|8
1649899970000|2022-04-14 01:32:50|14220|14218|14221|14219|14221.3|14219.3|14219.8|14217.8|11
1649899980000|2022-04-14 01:33:00|14220.5|14218.5|14219.6|14217.6|14220.5|14218.5|14219.1|14217.1|18
1649899990000|2022-04-14 01:33:10|14219.8|14217.8|14219.6|14217.6|14220|14218|14219.6|14217.6|0
1649900000000|2022-04-14 01:33:20|14219.8|14217.8|14220.6|14218.6|14221.4|14219.4|14219.6|14217.6|5
1649900010000|2022-04-14 01:33:30|14220.5|14218.5|14220.6|14218.6|14221.4|14219.4|14219.8|14217.8|4
1649900020000|2022-04-14 01:33:40|14220.8|14218.8|14220.6|14218.6|14221.8|14219.8|14220.4|14218.4|8
1649900030000|2022-04-14 01:33:50|14220.5|14218.5|14218|14216|14220.5|14218.5|14218|14216|7
1649900040000|2022-04-14 01:34:00|14217.8|14215.8|14217.4|14215.4|14218.3|14216.3|14217.3|14215.3|19
1649900050000|2022-04-14 01:34:10|14217.5|14215.5|14219.9|14217.9|14220.1|14218.1|14217.5|14215.5|1
1649900060000|2022-04-14 01:34:20|14219.8|14217.8|14219.9|14217.9|14220.4|14218.4|14219.6|14217.6|0
1649900070000|2022-04-14 01:34:30|14219.8|14217.8|14218.4|14216.4|14219.8|14217.8|14218.4|14216.4|1
1649900080000|2022-04-14 01:34:40|14218.5|14216.5|14218.9|14216.9|14219.8|14217.8|14218.5|14216.5|3
1649900090000|2022-04-14 01:34:50|14219|14217|14220.9|14218.9|14221|14219|14218.9|14216.9|14
1649900100000|2022-04-14 01:35:00|14221|14219|14220.9|14218.9|14221.9|14219.9|14220.9|14218.9|4
1649900110000|2022-04-14 01:35:10|14221|14219|14222.8|14220.8|14223|14221|14221|14219|12
1649900120000|2022-04-14 01:35:20|14222.9|14220.9|14222.8|14220.8|14222.9|14220.9|14222.4|14220.4|3
1649900130000|2022-04-14 01:35:30|14222.9|14220.9|14222.8|14220.8|14223.3|14221.3|14222.6|14220.6|6
1649900140000|2022-04-14 01:35:40|14222.6|14220.6|14221.9|14219.9|14223|14221|14221.9|14219.9|9
1649900150000|2022-04-14 01:35:50|14221.8|14219.8|14222.4|14220.4|14222.6|14220.6|14220.8|14218.8|19
1649900160000|2022-04-14 01:36:00|14222.6|14220.6|14222.3|14220.3|14223.3|14221.3|14221.9|14219.9|4
1649900170000|2022-04-14 01:36:10|14221.9|14219.9|14222.1|14220.1|14222.3|14220.3|14221.6|14219.6|0
1649900180000|2022-04-14 01:36:20|14221.6|14219.6|14221|14219|14221.9|14219.9|14221|14219|7
1649900190000|2022-04-14 01:36:30|14220.9|14218.9|14221.6|14219.6|14221.9|14219.9|14220.8|14218.8|11
1649900200000|2022-04-14 01:36:40|14221.8|14219.8|14221.9|14219.9|14222.8|14220.8|14221.8|14219.8|4
1649900210000|2022-04-14 01:36:50|14222|14220|14221.1|14219.1|14222.4|14220.4|14221.1|14219.1|5
1649900220000|2022-04-14 01:37:00|14220.9|14218.9|14221.8|14219.8|14221.8|14219.8|14220.8|14218.8|0
1649900230000|2022-04-14 01:37:10|14221.6|14219.6|14219.9|14217.9|14221.8|14219.8|14219.1|14217.1|8
1649900240000|2022-04-14 01:37:20|14219.6|14217.6|14220.6|14218.6|14220.6|14218.6|14219.6|14217.6|7
1649900250000|2022-04-14 01:37:30|14220.8|14218.8|14219.8|14217.8|14220.9|14218.9|14218.1|14216.1|74
1649900260000|2022-04-14 01:37:40|14219.9|14217.9|14221.3|14219.3|14221.5|14219.5|14219.9|14217.9|3
1649900270000|2022-04-14 01:37:50|14221.4|14219.4|14221.3|14219.3|14221.6|14219.6|14220.6|14218.6|1
1649900280000|2022-04-14 01:38:00|14221.1|14219.1|14221.1|14219.1|14221.1|14219.1|14220.1|14218.1|1
1649900290000|2022-04-14 01:38:10|14221|14219|14221.1|14219.1|14222.1|14220.1|14220.9|14218.9|1
1649900300000|2022-04-14 01:38:20|14221.3|14219.3|14221.4|14219.4|14221.8|14219.8|14220.4|14218.4|5
1649900310000|2022-04-14 01:38:30|14221.6|14219.6|14221.9|14219.9|14222.3|14220.3|14221.5|14219.5|9
1649900320000|2022-04-14 01:38:40|14221.8|14219.8|14221.9|14219.9|14222.1|14220.1|14221.6|14219.6|2
1649900330000|2022-04-14 01:38:50|14221.8|14219.8|14221.1|14219.1|14221.8|14219.8|14220.6|14218.6|4
1649900340000|2022-04-14 01:39:00|14221.3|14219.3|14222.4|14220.4|14222.4|14220.4|14220.8|14218.8|1
1649900350000|2022-04-14 01:39:10|14222.5|14220.5|14221.4|14219.4|14222.6|14220.6|14221|14219|2
1649900360000|2022-04-14 01:39:20|14221.6|14219.6|14221.8|14219.8|14221.9|14219.9|14221.5|14219.5|0
1649900370000|2022-04-14 01:39:30|14221.6|14219.6|14221.5|14219.5|14221.6|14219.6|14221.5|14219.5|0
1649900380000|2022-04-14 01:39:40|14221.4|14219.4|14221.6|14219.6|14221.8|14219.8|14221.3|14219.3|1
1649900390000|2022-04-14 01:39:50|14221.5|14219.5|14221|14219|14221.8|14219.8|14220.9|14218.9|8
1649900400000|2022-04-14 01:40:00|14220.9|14218.9|14222.5|14220.5|14222.8|14220.8|14220.9|14218.9|9
1649900410000|2022-04-14 01:40:10|14222.6|14220.6|14222.9|14220.9|14222.9|14220.9|14222.3|14220.3|2
1649900420000|2022-04-14 01:40:20|14222.8|14220.8|14221.6|14219.6|14222.9|14220.9|14221.1|14219.1|22
1649900430000|2022-04-14 01:40:30|14221.5|14219.5|14221.8|14219.8|14221.8|14219.8|14221|14219|9
1649900440000|2022-04-14 01:40:40|14221.4|14219.4|14221.6|14219.6|14221.8|14219.8|14221.4|14219.4|0
1649900450000|2022-04-14 01:40:50|14221.8|14219.8|14221.1|14219.1|14221.9|14219.9|14221.1|14219.1|5
1649900460000|2022-04-14 01:41:00|14221|14219|14222|14220|14222.1|14220.1|14220.9|14218.9|1
1649900470000|2022-04-14 01:41:10|14222.1|14220.1|14222.8|14220.8|14223.5|14221.5|14221.6|14219.6|20
1649900480000|2022-04-14 01:41:20|14222.9|14220.9|14223.1|14221.1|14223.6|14221.6|14222.8|14220.8|6
1649900490000|2022-04-14 01:41:30|14223|14221|14222|14220|14223.3|14221.3|14222|14220|3
1649900500000|2022-04-14 01:41:40|14222.1|14220.1|14222.1|14220.1|14222.9|14220.9|14222.1|14220.1|0
1649900510000|2022-04-14 01:41:50|14222.3|14220.3|14221.4|14219.4|14222.5|14220.5|14220.9|14218.9|8
1649900520000|2022-04-14 01:42:00|14221.3|14219.3|14221.1|14219.1|14222.3|14220.3|14220.8|14218.8|4
1649900530000|2022-04-14 01:42:10|14221|14219|14219.8|14217.8|14221.5|14219.5|14218.3|14216.3|91
1649900540000|2022-04-14 01:42:20|14219.6|14217.6|14219.9|14217.9|14220|14218|14218.9|14216.9|11
1649900550000|2022-04-14 01:42:30|14219.8|14217.8|14219.6|14217.6|14220|14218|14219.5|14217.5|2
1649900560000|2022-04-14 01:42:40|14219.5|14217.5|14217.9|14215.9|14219.6|14217.6|14217.9|14215.9|6
1649900570000|2022-04-14 01:42:50|14218|14216|14218.6|14216.6|14219|14217|14217.8|14215.8|10
1649900580000|2022-04-14 01:43:00|14218.9|14216.9|14219.4|14217.4|14219.6|14217.6|14218.9|14216.9|3
1649900590000|2022-04-14 01:43:10|14219.5|14217.5|14219.8|14217.8|14220.1|14218.1|14219.3|14217.3|2
1649900600000|2022-04-14 01:43:20|14219.9|14217.9|14220.4|14218.4|14221.3|14219.3|14219.8|14217.8|5
1649900610000|2022-04-14 01:43:30|14220.3|14218.3|14220.5|14218.5|14220.8|14218.8|14220.1|14218.1|3
1649900620000|2022-04-14 01:43:40|14220.4|14218.4|14219.4|14217.4|14220.5|14218.5|14219|14217|0
1649900630000|2022-04-14 01:43:50|14219.3|14217.3|14218|14216|14219.4|14217.4|14218|14216|4
1649900640000|2022-04-14 01:44:00|14217.9|14215.9|14218.1|14216.1|14218.8|14216.8|14217.8|14215.8|15
1649900650000|2022-04-14 01:44:10|14218|14216|14214.8|14212.8|14218.1|14216.1|14214.6|14212.6|33
1649900660000|2022-04-14 01:44:20|14215.1|14213.1|14215.3|14213.3|14215.9|14213.9|14215.1|14213.1|10
1649900670000|2022-04-14 01:44:30|14215.1|14213.1|14213|14211|14215.3|14213.3|14213|14211|12
1649900680000|2022-04-14 01:44:40|14212.8|14210.8|14212.9|14210.9|14213.5|14211.5|14211.9|14209.9|20
1649900690000|2022-04-14 01:44:50|14212.8|14210.8|14213.1|14211.1|14213.6|14211.6|14212.6|14210.6|7
1649900700000|2022-04-14 01:45:00|14212.9|14210.9|14212|14210|14213.3|14211.3|14212|14210|19
1649900710000|2022-04-14 01:45:10|14211.9|14209.9|14212.5|14210.5|14213|14211|14211.6|14209.6|17
1649900720000|2022-04-14 01:45:20|14212.6|14210.6|14212.6|14210.6|14213|14211|14212.1|14210.1|7
1649900730000|2022-04-14 01:45:30|14212.5|14210.5|14212.9|14210.9|14213|14211|14212.5|14210.5|7
1649900740000|2022-04-14 01:45:40|14212.8|14210.8|14212.8|14210.8|14212.9|14210.9|14211.8|14209.8|2
1649900750000|2022-04-14 01:45:50|14212.9|14210.9|14213|14211|14213|14211|14212.6|14210.6|1
1649900760000|2022-04-14 01:46:00|14213.1|14211.1|14213.5|14211.5|14213.8|14211.8|14212.3|14210.3|27
1649900770000|2022-04-14 01:46:10|14213.4|14211.4|14214.5|14212.5|14215.3|14213.3|14213.3|14211.3|5
1649900780000|2022-04-14 01:46:20|14214.6|14212.6|14214.4|14212.4|14215.1|14213.1|14214|14212|4
1649900790000|2022-04-14 01:46:30|14214.3|14212.3|14214.4|14212.4|14214.5|14212.5|14213.6|14211.6|3
1649900800000|2022-04-14 01:46:40|14214.3|14212.3|14213.9|14211.9|14214.4|14212.4|14213.6|14211.6|5
1649900810000|2022-04-14 01:46:50|14213.5|14211.5|14214.4|14212.4|14214.9|14212.9|14213.5|14211.5|15
1649900820000|2022-04-14 01:47:00|14214.5|14212.5|14214.8|14212.8|14216|14214|14214.3|14212.3|9
1649900830000|2022-04-14 01:47:10|14214.6|14212.6|14215.4|14213.4|14215.5|14213.5|14214.6|14212.6|8
1649900840000|2022-04-14 01:47:20|14215.5|14213.5|14215|14213|14215.8|14213.8|14214.6|14212.6|2
1649900850000|2022-04-14 01:47:30|14215.1|14213.1|14215.4|14213.4|14215.9|14213.9|14215.1|14213.1|2
1649900860000|2022-04-14 01:47:40|14215.6|14213.6|14217|14215|14217.1|14215.1|14215.4|14213.4|5
1649900870000|2022-04-14 01:47:50|14217.1|14215.1|14217.1|14215.1|14217.5|14215.5|14216.8|14214.8|3
1649900880000|2022-04-14 01:48:00|14217|14215|14217.3|14215.3|14217.5|14215.5|14216.6|14214.6|9
1649900890000|2022-04-14 01:48:10|14217.1|14215.1|14218.9|14216.9|14219|14217|14217|14215|19
1649900900000|2022-04-14 01:48:20|14218.8|14216.8|14221.9|14219.9|14222.9|14220.9|14218.5|14216.5|49
1649900910000|2022-04-14 01:48:30|14221.6|14219.6|14223.6|14221.6|14223.9|14221.9|14221.6|14219.6|43
1649900920000|2022-04-14 01:48:40|14223.8|14221.8|14221.6|14219.6|14223.8|14221.8|14221.1|14219.1|12
1649900930000|2022-04-14 01:48:50|14221.8|14219.8|14222.1|14220.1|14222.6|14220.6|14221.6|14219.6|8
1649900940000|2022-04-14 01:49:00|14222|14220|14224.1|14222.1|14224.1|14222.1|14222|14220|12
1649900950000|2022-04-14 01:49:10|14224.3|14222.3|14223.1|14221.1|14224.5|14222.5|14222.6|14220.6|18
1649900960000|2022-04-14 01:49:20|14222.9|14220.9|14223.4|14221.4|14223.9|14221.9|14222.8|14220.8|5
1649900970000|2022-04-14 01:49:30|14223.5|14221.5|14222.3|14220.3|14223.6|14221.6|14222.1|14220.1|5
1649900980000|2022-04-14 01:49:40|14222.4|14220.4|14222.4|14220.4|14222.4|14220.4|14221|14219|10
1649900990000|2022-04-14 01:49:50|14222.3|14220.3|14223.1|14221.1|14223.4|14221.4|14222.3|14220.3|8
1649901000000|2022-04-14 01:50:00|14222.9|14220.9|14223.1|14221.1|14223.5|14221.5|14222.4|14220.4|10
1649901010000|2022-04-14 01:50:10|14223.5|14221.5|14222.4|14220.4|14223.5|14221.5|14222|14220|10
1649901020000|2022-04-14 01:50:20|14222.5|14220.5|14222.1|14220.1|14222.6|14220.6|14222|14220|4
1649901030000|2022-04-14 01:50:30|14222.4|14220.4|14222.1|14220.1|14222.8|14220.8|14222|14220|6
1649901040000|2022-04-14 01:50:40|14222|14220|14222.8|14220.8|14222.8|14220.8|14222|14220|7
1649901050000|2022-04-14 01:50:50|14222.6|14220.6|14223.9|14221.9|14223.9|14221.9|14222.6|14220.6|8
1649901060000|2022-04-14 01:51:00|14223.8|14221.8|14225.1|14223.1|14226.3|14224.3|14223.5|14221.5|46
1649901070000|2022-04-14 01:51:10|14225.3|14223.3|14227.6|14225.6|14227.6|14225.6|14225.3|14223.3|27
1649901080000|2022-04-14 01:51:20|14227.8|14225.8|14227.6|14225.6|14229.1|14227.1|14227.5|14225.5|41
1649901090000|2022-04-14 01:51:30|14227.8|14225.8|14228.8|14226.8|14229.3|14227.3|14227.6|14225.6|32
1649901100000|2022-04-14 01:51:40|14228.5|14226.5|14228.4|14226.4|14229|14227|14227.6|14225.6|13
1649901110000|2022-04-14 01:51:50|14228.3|14226.3|14228.9|14226.9|14229.1|14227.1|14228|14226|10
1649901120000|2022-04-14 01:52:00|14228.8|14226.8|14230.3|14228.3|14230.4|14228.4|14228.8|14226.8|21
1649901130000|2022-04-14 01:52:10|14230.4|14228.4|14231|14229|14231.1|14229.1|14229.6|14227.6|18
1649901140000|2022-04-14 01:52:20|14231.1|14229.1|14230.9|14228.9|14232|14230|14230.8|14228.8|15
1649901150000|2022-04-14 01:52:30|14230.8|14228.8|14230.3|14228.3|14231|14229|14230.3|14228.3|9
1649901160000|2022-04-14 01:52:40|14230.4|14228.4|14231.1|14229.1|14231.4|14229.4|14230.4|14228.4|5
1649901170000|2022-04-14 01:52:50|14231|14229|14231.1|14229.1|14231.4|14229.4|14230.8|14228.8|1
1649901180000|2022-04-14 01:53:00|14231.3|14229.3|14232|14230|14232|14230|14230.9|14228.9|6
1649901190000|2022-04-14 01:53:10|14231.9|14229.9|14230.6|14228.6|14231.9|14229.9|14230.5|14228.5|5
1649901200000|2022-04-14 01:53:20|14230.5|14228.5|14230.1|14228.1|14230.5|14228.5|14229.6|14227.6|4
1649901210000|2022-04-14 01:53:30|14230|14228|14227.8|14225.8|14230|14228|14227.8|14225.8|16
1649901220000|2022-04-14 01:53:40|14228|14226|14228.4|14226.4|14228.5|14226.5|14227.8|14225.8|5
1649901230000|2022-04-14 01:53:50|14228.5|14226.5|14228.3|14226.3|14229.3|14227.3|14227.5|14225.5|16
1649901240000|2022-04-14 01:54:00|14227.8|14225.8|14228.1|14226.1|14228.6|14226.6|14227.5|14225.5|11
1649901250000|2022-04-14 01:54:10|14228.4|14226.4|14228.6|14226.6|14228.8|14226.8|14228.3|14226.3|3
1649901260000|2022-04-14 01:54:20|14228.8|14226.8|14227.8|14225.8|14228.8|14226.8|14227.8|14225.8|2
1649901270000|2022-04-14 01:54:30|14227.6|14225.6|14228.1|14226.1|14228.3|14226.3|14227.6|14225.6|2
1649901280000|2022-04-14 01:54:40|14228.3|14226.3|14227.3|14225.3|14228.3|14226.3|14226.9|14224.9|10
1649901290000|2022-04-14 01:54:50|14227.4|14225.4|14227.1|14225.1|14227.5|14225.5|14226.9|14224.9|0
1649901300000|2022-04-14 01:55:00|14227.5|14225.5|14227.3|14225.3|14228.5|14226.5|14227.3|14225.3|13
1649901310000|2022-04-14 01:55:10|14227.1|14225.1|14227.1|14225.1|14227.6|14225.6|14226.8|14224.8|2
1649901320000|2022-04-14 01:55:20|14227.3|14225.3|14227.8|14225.8|14227.9|14225.9|14227|14225|6
1649901330000|2022-04-14 01:55:30|14227.9|14225.9|14229.1|14227.1|14229.4|14227.4|14227.8|14225.8|7
1649901340000|2022-04-14 01:55:40|14229|14227|14228.9|14226.9|14229.9|14227.9|14228.9|14226.9|3
1649901350000|2022-04-14 01:55:50|14229|14227|14228.6|14226.6|14229.3|14227.3|14228.5|14226.5|1
1649901360000|2022-04-14 01:56:00|14228.8|14226.8|14228.9|14226.9|14229|14227|14228.6|14226.6|0
1649901370000|2022-04-14 01:56:10|14228.8|14226.8|14229.4|14227.4|14229.4|14227.4|14228.1|14226.1|6
1649901380000|2022-04-14 01:56:20|14229.1|14227.1|14229.1|14227.1|14229.5|14227.5|14229|14227|1
1649901390000|2022-04-14 01:56:30|14229.3|14227.3|14229.5|14227.5|14229.5|14227.5|14229|14227|1
1649901400000|2022-04-14 01:56:40|14230|14228|14230|14228|14230|14228|14229.1|14227.1|12
1649901410000|2022-04-14 01:56:50|14229.9|14227.9|14230|14228|14230.1|14228.1|14229.6|14227.6|1
1649901420000|2022-04-14 01:57:00|14230.1|14228.1|14231.3|14229.3|14232.3|14230.3|14230|14228|18
1649901430000|2022-04-14 01:57:10|14231.1|14229.1|14230.1|14228.1|14231.1|14229.1|14230.1|14228.1|6
1649901440000|2022-04-14 01:57:20|14230.3|14228.3|14230.1|14228.1|14231.3|14229.3|14230.1|14228.1|11
1649901450000|2022-04-14 01:57:30|14230.3|14228.3|14230.1|14228.1|14230.4|14228.4|14229.3|14227.3|3
1649901460000|2022-04-14 01:57:40|14229.9|14227.9|14229.9|14227.9|14230|14228|14229.4|14227.4|7
1649901470000|2022-04-14 01:57:50|14230|14228|14230.9|14228.9|14231.1|14229.1|14230|14228|10
1649901480000|2022-04-14 01:58:00|14231|14229|14229.6|14227.6|14231.4|14229.4|14229.4|14227.4|0
1649901490000|2022-04-14 01:58:10|14229.8|14227.8|14230.6|14228.6|14230.8|14228.8|14229.8|14227.8|2
1649901500000|2022-04-14 01:58:20|14230.5|14228.5|14230.4|14228.4|14230.5|14228.5|14229.6|14227.6|2
1649901510000|2022-04-14 01:58:30|14230.3|14228.3|14230.8|14228.8|14230.9|14228.9|14230.1|14228.1|3
1649901520000|2022-04-14 01:58:40|14230.9|14228.9|14238.6|14236.6|14238.9|14236.9|14230.8|14228.8|156
1649901530000|2022-04-14 01:58:50|14238.4|14236.4|14238.5|14236.5|14238.8|14236.8|14237.6|14235.6|16
1649901540000|2022-04-14 01:59:00|14238.4|14236.4|14237.6|14235.6|14238.5|14236.5|14237.4|14235.4|6
1649901550000|2022-04-14 01:59:10|14237.5|14235.5|14237.1|14235.1|14237.8|14235.8|14236.4|14234.4|46
1649901560000|2022-04-14 01:59:20|14237|14235|14236.6|14234.6|14237.4|14235.4|14236.4|14234.4|11
1649901570000|2022-04-14 01:59:30|14236.4|14234.4|14237.6|14235.6|14237.6|14235.6|14236.3|14234.3|10
1649901580000|2022-04-14 01:59:40|14237.5|14235.5|14237.8|14235.8|14237.9|14235.9|14237.3|14235.3|6
1649901590000|2022-04-14 01:59:50|14237.6|14235.6|14238.1|14236.1|14238.5|14236.5|14237.6|14235.6|14
1649901600000|2022-04-14 02:00:00|14237.6|14235.6|14238.9|14236.9|14239.1|14237.1|14237.6|14235.6|18
1649901610000|2022-04-14 02:00:10|14238.4|14236.4|14238.9|14236.9|14239.5|14237.5|14238.4|14236.4|12
1649901620000|2022-04-14 02:00:20|14238.8|14236.8|14237.5|14235.5|14238.8|14236.8|14236.9|14234.9|14
1649901630000|2022-04-14 02:00:30|14237.4|14235.4|14236.8|14234.8|14237.4|14235.4|14236.8|14234.8|16
1649901640000|2022-04-14 02:00:40|14236.5|14234.5|14236.6|14234.6|14237.1|14235.1|14236.1|14234.1|7
1649901650000|2022-04-14 02:00:50|14236.1|14234.1|14237|14235|14237.1|14235.1|14235.6|14233.6|27
1649901660000|2022-04-14 02:01:00|14237.1|14235.1|14236.9|14234.9|14237.1|14235.1|14236.8|14234.8|1
1649901670000|2022-04-14 02:01:10|14236.8|14234.8|14236.8|14234.8|14237.4|14235.4|14236.6|14234.6|4
1649901680000|2022-04-14 02:01:20|14236.6|14234.6|14236.4|14234.4|14236.8|14234.8|14236|14234|5
1649901690000|2022-04-14 02:01:30|14236.3|14234.3|14236|14234|14236.4|14234.4|14236|14234|1
1649901700000|2022-04-14 02:01:40|14236.1|14234.1|14234.9|14232.9|14236.1|14234.1|14234.8|14232.8|9
1649901710000|2022-04-14 02:01:50|14235|14233|14235.9|14233.9|14235.9|14233.9|14234.9|14232.9|3
1649901720000|2022-04-14 02:02:00|14236|14234|14235.9|14233.9|14237.1|14235.1|14235.6|14233.6|2
1649901730000|2022-04-14 02:02:10|14235.8|14233.8|14236.4|14234.4|14237|14235|14235.6|14233.6|7
1649901740000|2022-04-14 02:02:20|14236.3|14234.3|14236|14234|14236.3|14234.3|14235.8|14233.8|0
1649901750000|2022-04-14 02:02:30|14236.4|14234.4|14235.6|14233.6|14236.4|14234.4|14235.3|14233.3|1
1649901760000|2022-04-14 02:02:40|14235.5|14233.5|14235.6|14233.6|14235.8|14233.8|14235.3|14233.3|1
1649901770000|2022-04-14 02:02:50|14235.4|14233.4|14234.8|14232.8|14235.8|14233.8|14234.8|14232.8|2
1649901780000|2022-04-14 02:03:00|14234.1|14232.1|14234.8|14232.8|14234.8|14232.8|14234|14232|5
1649901790000|2022-04-14 02:03:10|14234.9|14232.9|14235.4|14233.4|14236.3|14234.3|14234.9|14232.9|14
1649901800000|2022-04-14 02:03:20|14235.5|14233.5|14235.5|14233.5|14236.1|14234.1|14235.5|14233.5|2
1649901810000|2022-04-14 02:03:30|14235.6|14233.6|14235|14233|14235.9|14233.9|14234.9|14232.9|4
1649901820000|2022-04-14 02:03:40|14235.1|14233.1|14235.1|14233.1|14236|14234|14234.9|14232.9|7
1649901830000|2022-04-14 02:03:50|14235.3|14233.3|14234.9|14232.9|14235.3|14233.3|14234.8|14232.8|1
1649901840000|2022-04-14 02:04:00|14235|14233|14234.6|14232.6|14235.1|14233.1|14234.5|14232.5|4
1649901850000|2022-04-14 02:04:10|14234.8|14232.8|14234.9|14232.9|14234.9|14232.9|14234.1|14232.1|4
1649901860000|2022-04-14 02:04:20|14234.6|14232.6|14234.5|14232.5|14234.8|14232.8|14234.3|14232.3|4
1649901870000|2022-04-14 02:04:30|14234.4|14232.4|14234.4|14232.4|14234.6|14232.6|14234|14232|37
1649901880000|2022-04-14 02:04:40|14234.8|14232.8|14234.4|14232.4|14234.8|14232.8|14234.3|14232.3|16
1649901890000|2022-04-14 02:04:50|14234.5|14232.5|14234.4|14232.4|14234.8|14232.8|14234.1|14232.1|6
1649901900000|2022-04-14 02:05:00|14234.5|14232.5|14234|14232|14234.5|14232.5|14233.9|14231.9|0
1649901910000|2022-04-14 02:05:10|14233.9|14231.9|14233.6|14231.6|14234.4|14232.4|14233.6|14231.6|2
1649901920000|2022-04-14 02:05:20|14233.8|14231.8|14233.3|14231.3|14233.8|14231.8|14232.8|14230.8|11
1649901930000|2022-04-14 02:05:30|14233.4|14231.4|14233.1|14231.1|14233.6|14231.6|14232.9|14230.9|1
1649901940000|2022-04-14 02:05:40|14233.3|14231.3|14233.9|14231.9|14234.6|14232.6|14233.1|14231.1|4
1649901950000|2022-04-14 02:05:50|14233.6|14231.6|14234.5|14232.5|14234.5|14232.5|14233.5|14231.5|4
1649901960000|2022-04-14 02:06:00|14234.4|14232.4|14233.8|14231.8|14234.4|14232.4|14233.6|14231.6|0
1649901970000|2022-04-14 02:06:10|14233.9|14231.9|14234.6|14232.6|14235|14233|14233.9|14231.9|5
1649901980000|2022-04-14 02:06:20|14234.8|14232.8|14235.5|14233.5|14235.6|14233.6|14234.6|14232.6|3
1649901990000|2022-04-14 02:06:30|14235.6|14233.6|14235.5|14233.5|14235.6|14233.6|14235.4|14233.4|3
1649902000000|2022-04-14 02:06:40|14235.4|14233.4|14235.4|14233.4|14235.5|14233.5|14235.3|14233.3|1
1649902010000|2022-04-14 02:06:50|14235.3|14233.3|14235.4|14233.4|14235.4|14233.4|14234.9|14232.9|0
1649902020000|2022-04-14 02:07:00|14235.6|14233.6|14236.8|14234.8|14236.9|14234.9|14235.5|14233.5|6
1649902030000|2022-04-14 02:07:10|14236|14234|14235.8|14233.8|14236.1|14234.1|14235.4|14233.4|12
1649902040000|2022-04-14 02:07:20|14236|14234|14236.9|14234.9|14236.9|14234.9|14235.8|14233.8|9
1649902050000|2022-04-14 02:07:30|14237|14235|14237|14235|14237.3|14235.3|14236.8|14234.8|11
1649902060000|2022-04-14 02:07:40|14236.9|14234.9|14237.1|14235.1|14237.3|14235.3|14236.9|14234.9|3
1649902070000|2022-04-14 02:07:50|14237|14235|14236.5|14234.5|14237.3|14235.3|14236.5|14234.5|9
1649902080000|2022-04-14 02:08:00|14236.6|14234.6|14237.1|14235.1|14237.3|14235.3|14236.4|14234.4|7
1649902090000|2022-04-14 02:08:10|14237.4|14235.4|14243.6|14241.6|14244.4|14242.4|14237.4|14235.4|117
1649902100000|2022-04-14 02:08:20|14243.4|14241.4|14240|14238|14244.4|14242.4|14238.8|14236.8|59
1649902110000|2022-04-14 02:08:30|14240.1|14238.1|14241.4|14239.4|14241.9|14239.9|14240.1|14238.1|16
1649902120000|2022-04-14 02:08:40|14241.5|14239.5|14240.6|14238.6|14241.9|14239.9|14240|14238|13
1649902130000|2022-04-14 02:08:50|14240.5|14238.5|14240.6|14238.6|14241.5|14239.5|14240.3|14238.3|7
1649902140000|2022-04-14 02:09:00|14240.4|14238.4|14241.4|14239.4|14241.6|14239.6|14239.8|14237.8|8
1649902150000|2022-04-14 02:09:10|14241.5|14239.5|14241|14239|14241.6|14239.6|14241|14239|1
1649902160000|2022-04-14 02:09:20|14241.5|14239.5|14242.5|14240.5|14242.5|14240.5|14241.5|14239.5|15
1649902170000|2022-04-14 02:09:30|14242.6|14240.6|14241.5|14239.5|14243|14241|14240.8|14238.8|29
1649902180000|2022-04-14 02:09:40|14241.8|14239.8|14242.6|14240.6|14243|14241|14241.5|14239.5|5
1649902190000|2022-04-14 02:09:50|14242.8|14240.8|14243.3|14241.3|14243.6|14241.6|14242.6|14240.6|5
1649902200000|2022-04-14 02:10:00|14244|14242|14243.8|14241.8|14245.1|14243.1|14243.5|14241.5|34
1649902210000|2022-04-14 02:10:10|14243.6|14241.6|14244.3|14242.3|14244.3|14242.3|14243.6|14241.6|8
1649902220000|2022-04-14 02:10:20|14244.1|14242.1|14243.9|14241.9|14244.3|14242.3|14243.8|14241.8|1
1649902230000|2022-04-14 02:10:30|14244|14242|14243.9|14241.9|14244|14242|14243|14241|8
1649902240000|2022-04-14 02:10:40|14243.8|14241.8|14243.4|14241.4|14243.9|14241.9|14243.3|14241.3|6
1649902250000|2022-04-14 02:10:50|14243.3|14241.3|14243.1|14241.1|14243.4|14241.4|14243.1|14241.1|0
1649902260000|2022-04-14 02:11:00|14243|14241|14243.8|14241.8|14243.9|14241.9|14243|14241|5
1649902270000|2022-04-14 02:11:10|14243.9|14241.9|14245.5|14243.5|14246.5|14244.5|14243.9|14241.9|60
1649902280000|2022-04-14 02:11:20|14245.8|14243.8|14245.8|14243.8|14246.4|14244.4|14245.4|14243.4|20
1649902290000|2022-04-14 02:11:30|14245.9|14243.9|14245|14243|14246.3|14244.3|14244.9|14242.9|30
1649902300000|2022-04-14 02:11:40|14244.9|14242.9|14244.9|14242.9|14245.1|14243.1|14244.6|14242.6|2
1649902310000|2022-04-14 02:11:50|14245.1|14243.1|14245.8|14243.8|14246|14244|14244.9|14242.9|4
1649902320000|2022-04-14 02:12:00|14245.9|14243.9|14246.6|14244.6|14246.8|14244.8|14245.8|14243.8|28
1649902330000|2022-04-14 02:12:10|14246.8|14244.8|14246.4|14244.4|14247.6|14245.6|14246.3|14244.3|34
1649902340000|2022-04-14 02:12:20|14246.5|14244.5|14247.8|14245.8|14247.8|14245.8|14246.5|14244.5|19
1649902350000|2022-04-14 02:12:30|14247.9|14245.9|14249.1|14247.1|14251.6|14249.6|14247.8|14245.8|142
1649902360000|2022-04-14 02:12:40|14249|14247|14249.9|14247.9|14250|14248|14248.8|14246.8|17
1649902370000|2022-04-14 02:12:50|14249.8|14247.8|14249.9|14247.9|14250.3|14248.3|14249.6|14247.6|18
1649902380000|2022-04-14 02:13:00|14250|14248|14250.6|14248.6|14250.6|14248.6|14249.3|14247.3|17
1649902390000|2022-04-14 02:13:10|14250.5|14248.5|14250.5|14248.5|14250.6|14248.6|14249.8|14247.8|7
1649902400000|2022-04-14 02:13:20|14250.6|14248.6|14250|14248|14250.6|14248.6|14249.8|14247.8|12
1649902410000|2022-04-14 02:13:30|14249.9|14247.9|14248.6|14246.6|14250|14248|14247.9|14245.9|14
1649902420000|2022-04-14 02:13:40|14248.5|14246.5|14247.9|14245.9|14248.5|14246.5|14247|14245|16
1649902430000|2022-04-14 02:13:50|14247.8|14245.8|14248.4|14246.4|14248.6|14246.6|14247.6|14245.6|6
1649902440000|2022-04-14 02:14:00|14248.5|14246.5|14248.4|14246.4|14249.3|14247.3|14247.4|14245.4|6
1649902450000|2022-04-14 02:14:10|14248|14246|14246.8|14244.8|14248.5|14246.5|14246.8|14244.8|11
1649902460000|2022-04-14 02:14:20|14246.6|14244.6|14246.9|14244.9|14247.6|14245.6|14246.6|14244.6|20
1649902470000|2022-04-14 02:14:30|14246.8|14244.8|14245.9|14243.9|14247.1|14245.1|14245.9|14243.9|5
1649902480000|2022-04-14 02:14:40|14246|14244|14246|14244|14246|14244|14244.3|14242.3|20
1649902490000|2022-04-14 02:14:50|14246.1|14244.1|14245.6|14243.6|14246.1|14244.1|14245|14243|8
1649902500000|2022-04-14 02:15:00|14245.8|14243.8|14246.5|14244.5|14246.6|14244.6|14245.5|14243.5|2
1649902510000|2022-04-14 02:15:10|14246.6|14244.6|14246.5|14244.5|14246.6|14244.6|14245.9|14243.9|5
1649902520000|2022-04-14 02:15:20|14246.6|14244.6|14247.1|14245.1|14247.6|14245.6|14246.6|14244.6|8
1649902530000|2022-04-14 02:15:30|14247|14245|14246.9|14244.9|14247.4|14245.4|14246.5|14244.5|7
1649902540000|2022-04-14 02:15:40|14246.8|14244.8|14245.8|14243.8|14246.8|14244.8|14245|14243|20
1649902550000|2022-04-14 02:15:50|14245.6|14243.6|14245.5|14243.5|14245.9|14243.9|14245.1|14243.1|5
1649902560000|2022-04-14 02:16:00|14246|14244|14245.1|14243.1|14246.1|14244.1|14245.1|14243.1|13
1649902570000|2022-04-14 02:16:10|14245.3|14243.3|14244.8|14242.8|14245.6|14243.6|14244.8|14242.8|5
1649902580000|2022-04-14 02:16:20|14244.9|14242.9|14244.9|14242.9|14245.1|14243.1|14244.6|14242.6|6
1649902590000|2022-04-14 02:16:30|14245|14243|14244.9|14242.9|14245.5|14243.5|14243.6|14241.6|8
1649902600000|2022-04-14 02:16:40|14244.8|14242.8|14245|14243|14245.4|14243.4|14244.8|14242.8|2
1649902610000|2022-04-14 02:16:50|14244.9|14242.9|14247|14245|14247.1|14245.1|14244.5|14242.5|18
1649902620000|2022-04-14 02:17:00|14247.1|14245.1|14248.5|14246.5|14248.5|14246.5|14246.6|14244.6|7
1649902630000|2022-04-14 02:17:10|14248.6|14246.6|14247.3|14245.3|14248.8|14246.8|14247.1|14245.1|8
1649902640000|2022-04-14 02:17:20|14247.4|14245.4|14247.6|14245.6|14248.3|14246.3|14247.1|14245.1|8
1649902650000|2022-04-14 02:17:30|14247.8|14245.8|14248.3|14246.3|14248.6|14246.6|14247.8|14245.8|7
1649902660000|2022-04-14 02:17:40|14248.4|14246.4|14249.9|14247.9|14250.3|14248.3|14248.4|14246.4|10
1649902670000|2022-04-14 02:17:50|14249.6|14247.6|14250|14248|14250|14248|14249.6|14247.6|4
1649902680000|2022-04-14 02:18:00|14250.1|14248.1|14248.1|14246.1|14250.1|14248.1|14248|14246|23
1649902690000|2022-04-14 02:18:10|14248|14246|14248|14246|14248.1|14246.1|14247.4|14245.4|8
1649902700000|2022-04-14 02:18:20|14248.1|14246.1|14247.3|14245.3|14248.1|14246.1|14246.9|14244.9|7
1649902710000|2022-04-14 02:18:30|14247.1|14245.1|14249.1|14247.1|14249.1|14247.1|14247|14245|8
1649902720000|2022-04-14 02:18:40|14249|14247|14249.4|14247.4|14249.4|14247.4|14248.9|14246.9|11
1649902730000|2022-04-14 02:18:50|14249.3|14247.3|14249.3|14247.3|14249.4|14247.4|14248.6|14246.6|2
1649902740000|2022-04-14 02:19:00|14249.1|14247.1|14249.9|14247.9|14249.9|14247.9|14249.1|14247.1|4
1649902750000|2022-04-14 02:19:10|14249.8|14247.8|14250.1|14248.1|14250.3|14248.3|14249.8|14247.8|19
1649902760000|2022-04-14 02:19:20|14249.8|14247.8|14249.5|14247.5|14249.8|14247.8|14249.4|14247.4|6
1649902770000|2022-04-14 02:19:30|14249.6|14247.6|14249.9|14247.9|14250.1|14248.1|14249.4|14247.4|9
1649902780000|2022-04-14 02:19:40|14249.8|14247.8|14249.3|14247.3|14249.8|14247.8|14249.1|14247.1|2
1649902790000|2022-04-14 02:19:50|14249.1|14247.1|14248.9|14246.9|14249.3|14247.3|14248.6|14246.6|1
1649902800000|2022-04-14 02:20:00|14248.8|14246.8|14249|14247|14249.3|14247.3|14248.5|14246.5|17
1649902810000|2022-04-14 02:20:10|14248.9|14246.9|14248.6|14246.6|14249|14247|14248.4|14246.4|6
1649902820000|2022-04-14 02:20:20|14248.8|14246.8|14248.1|14246.1|14248.8|14246.8|14248.1|14246.1|3
1649902830000|2022-04-14 02:20:30|14248.3|14246.3|14247|14245|14248.5|14246.5|14247|14245|9
1649902840000|2022-04-14 02:20:40|14246.5|14244.5|14245.6|14243.6|14247|14245|14245.6|14243.6|18
1649902850000|2022-04-14 02:20:50|14245.3|14243.3|14245.9|14243.9|14245.9|14243.9|14245.1|14243.1|23
1649902860000|2022-04-14 02:21:00|14245.8|14243.8|14244.9|14242.9|14246.8|14244.8|14244.8|14242.8|17
1649902870000|2022-04-14 02:21:10|14244.8|14242.8|14245|14243|14245|14243|14244|14242|27
1649902880000|2022-04-14 02:21:20|14244.9|14242.9|14245|14243|14245.3|14243.3|14244.8|14242.8|1
1649902890000|2022-04-14 02:21:30|14244.9|14242.9|14245|14243|14245.3|14243.3|14244.8|14242.8|5
1649902900000|2022-04-14 02:21:40|14245.3|14243.3|14245.8|14243.8|14246.3|14244.3|14245|14243|10
1649902910000|2022-04-14 02:21:50|14245.9|14243.9|14246.1|14244.1|14246.6|14244.6|14245.8|14243.8|6
1649902920000|2022-04-14 02:22:00|14245.9|14243.9|14245.3|14243.3|14246.3|14244.3|14245.3|14243.3|7
1649902930000|2022-04-14 02:22:10|14245.1|14243.1|14245.6|14243.6|14245.6|14243.6|14244.9|14242.9|10
1649902940000|2022-04-14 02:22:20|14245.8|14243.8|14245.5|14243.5|14246.8|14244.8|14245.5|14243.5|5
1649902950000|2022-04-14 02:22:30|14245.1|14243.1|14245|14243|14245.5|14243.5|14244.8|14242.8|11
1649902960000|2022-04-14 02:22:40|14244|14242|14244.3|14242.3|14244.3|14242.3|14243.9|14241.9|22
1649902970000|2022-04-14 02:22:50|14244.1|14242.1|14243.3|14241.3|14244.3|14242.3|14242.6|14240.6|41
1649902980000|2022-04-14 02:23:00|14243.4|14241.4|14242.1|14240.1|14243.5|14241.5|14242|14240|9
1649902990000|2022-04-14 02:23:10|14242|14240|14241.9|14239.9|14242.1|14240.1|14241.4|14239.4|22
1649903000000|2022-04-14 02:23:20|14242.1|14240.1|14241.9|14239.9|14242.1|14240.1|14241.6|14239.6|1
1649903010000|2022-04-14 02:23:30|14241.8|14239.8|14240.9|14238.9|14241.8|14239.8|14240.8|14238.8|20
1649903020000|2022-04-14 02:23:40|14241|14239|14241.5|14239.5|14241.9|14239.9|14240.8|14238.8|4
1649903030000|2022-04-14 02:23:50|14241.4|14239.4|14243.4|14241.4|14243.5|14241.5|14241|14239|17
1649903040000|2022-04-14 02:24:00|14243.5|14241.5|14245.1|14243.1|14245.1|14243.1|14243.3|14241.3|12
1649903050000|2022-04-14 02:24:10|14244.6|14242.6|14243.4|14241.4|14244.6|14242.6|14242|14240|19
1649903060000|2022-04-14 02:24:20|14243.5|14241.5|14242.9|14240.9|14243.9|14241.9|14242.8|14240.8|7
1649903070000|2022-04-14 02:24:30|14242.4|14240.4|14242.5|14240.5|14242.5|14240.5|14242.3|14240.3|2
1649903080000|2022-04-14 02:24:40|14243.8|14241.8|14244.5|14242.5|14244.6|14242.6|14243.8|14241.8|11
1649903090000|2022-04-14 02:24:50|14244.4|14242.4|14243.8|14241.8|14244.4|14242.4|14243.8|14241.8|0
1649903100000|2022-04-14 02:25:00|14243.6|14241.6|14244.4|14242.4|14244.6|14242.6|14243.4|14241.4|20
1649903110000|2022-04-14 02:25:10|14244.5|14242.5|14245.5|14243.5|14245.5|14243.5|14244.1|14242.1|42
1649903120000|2022-04-14 02:25:20|14244.8|14242.8|14245.5|14243.5|14245.9|14243.9|14244.5|14242.5|15
1649903130000|2022-04-14 02:25:30|14245.4|14243.4|14245.8|14243.8|14246.8|14244.8|14245.3|14243.3|8
1649903140000|2022-04-14 02:25:40|14245.6|14243.6|14245.1|14243.1|14245.8|14243.8|14245.1|14243.1|4
1649903150000|2022-04-14 02:25:50|14245|14243|14245.8|14243.8|14245.8|14243.8|14244.8|14242.8|1
1649903160000|2022-04-14 02:26:00|14245.9|14243.9|14245.6|14243.6|14246.1|14244.1|14245.3|14243.3|10
1649903170000|2022-04-14 02:26:10|14245.5|14243.5|14245|14243|14245.6|14243.6|14244.6|14242.6|9
1649903180000|2022-04-14 02:26:20|14245.1|14243.1|14245.8|14243.8|14245.8|14243.8|14244.9|14242.9|3
1649903190000|2022-04-14 02:26:30|14245.5|14243.5|14245.9|14243.9|14246|14244|14245.5|14243.5|3
1649903200000|2022-04-14 02:26:40|14246|14244|14247.4|14245.4|14247.4|14245.4|14245.9|14243.9|12
1649903210000|2022-04-14 02:26:50|14247.3|14245.3|14246.9|14244.9|14247.4|14245.4|14246.9|14244.9|5
1649903220000|2022-04-14 02:27:00|14246.6|14244.6|14246.8|14244.8|14246.9|14244.9|14245.6|14243.6|8
1649903230000|2022-04-14 02:27:10|14247.4|14245.4|14246.4|14244.4|14247.6|14245.6|14246.3|14244.3|11
1649903240000|2022-04-14 02:27:20|14246.5|14244.5|14246.9|14244.9|14247.1|14245.1|14246.3|14244.3|10
1649903250000|2022-04-14 02:27:30|14247.3|14245.3|14247.4|14245.4|14249|14247|14247.3|14245.3|30
1649903260000|2022-04-14 02:27:40|14247.3|14245.3|14246.8|14244.8|14247.5|14245.5|14246.6|14244.6|2
1649903270000|2022-04-14 02:27:50|14246.6|14244.6|14246.5|14244.5|14247|14245|14246.5|14244.5|2
1649903280000|2022-04-14 02:28:00|14246.4|14244.4|14245.8|14243.8|14246.5|14244.5|14245.1|14243.1|7
1649903290000|2022-04-14 02:28:10|14245.6|14243.6|14244.9|14242.9|14245.8|14243.8|14244.8|14242.8|6
1649903300000|2022-04-14 02:28:20|14245|14243|14245.1|14243.1|14245.6|14243.6|14245|14243|3
1649903310000|2022-04-14 02:28:30|14245|14243|14245|14243|14245.5|14243.5|14245|14243|1
1649903320000|2022-04-14 02:28:40|14244.9|14242.9|14245.3|14243.3|14245.3|14243.3|14244.9|14242.9|1
1649903330000|2022-04-14 02:28:50|14245.1|14243.1|14245.3|14243.3|14245.4|14243.4|14245.1|14243.1|1
1649903340000|2022-04-14 02:29:00|14245.1|14243.1|14243.9|14241.9|14245.1|14243.1|14243.9|14241.9|6
1649903350000|2022-04-14 02:29:10|14243.8|14241.8|14243.6|14241.6|14244.1|14242.1|14243.6|14241.6|12
1649903360000|2022-04-14 02:29:20|14243.8|14241.8|14241.8|14239.8|14243.9|14241.9|14241.8|14239.8|57
1649903370000|2022-04-14 02:29:30|14241.5|14239.5|14243|14241|14243.5|14241.5|14241.5|14239.5|9
1649903380000|2022-04-14 02:29:40|14242.9|14240.9|14243.1|14241.1|14243.4|14241.4|14242.5|14240.5|0
1649903390000|2022-04-14 02:29:50|14243.3|14241.3|14243.4|14241.4|14243.5|14241.5|14242.9|14240.9|5
1649903400000|2022-04-14 02:30:00|14243.3|14241.3|14242.4|14240.4|14243.3|14241.3|14241.9|14239.9|2
1649903410000|2022-04-14 02:30:10|14242.3|14240.3|14242|14240|14242.3|14240.3|14241.5|14239.5|7
1649903420000|2022-04-14 02:30:20|14242.1|14240.1|14242.6|14240.6|14242.8|14240.8|14242|14240|3
1649903430000|2022-04-14 02:30:30|14242.5|14240.5|14243.1|14241.1|14243.5|14241.5|14242.1|14240.1|8
1649903440000|2022-04-14 02:30:40|14243|14241|14242.1|14240.1|14243.3|14241.3|14241.9|14239.9|15
1649903450000|2022-04-14 02:30:50|14242|14240|14242.4|14240.4|14243.1|14241.1|14242|14240|10
1649903460000|2022-04-14 02:31:00|14242.6|14240.6|14241.3|14239.3|14242.6|14240.6|14241.3|14239.3|12
1649903470000|2022-04-14 02:31:10|14241.5|14239.5|14242.8|14240.8|14242.9|14240.9|14241.5|14239.5|6
1649903480000|2022-04-14 02:31:20|14242.5|14240.5|14241.9|14239.9|14243.5|14241.5|14241.8|14239.8|19
1649903490000|2022-04-14 02:31:30|14242|14240|14241.4|14239.4|14242.1|14240.1|14241.3|14239.3|6
1649903500000|2022-04-14 02:31:40|14241.3|14239.3|14241.3|14239.3|14241.4|14239.4|14240|14238|33
1649903510000|2022-04-14 02:31:50|14241.1|14239.1|14240.9|14238.9|14241.1|14239.1|14240.4|14238.4|6
1649903520000|2022-04-14 02:32:00|14241|14239|14240.9|14238.9|14241.1|14239.1|14240.4|14238.4|2
1649903530000|2022-04-14 02:32:10|14240.8|14238.8|14241|14239|14241.4|14239.4|14240.8|14238.8|4
1649903540000|2022-04-14 02:32:20|14240.9|14238.9|14240.9|14238.9|14241.1|14239.1|14240.9|14238.9|2
1649903550000|2022-04-14 02:32:30|14240.8|14238.8|14240.8|14238.8|14240.8|14238.8|14240.6|14238.6|0
1649903560000|2022-04-14 02:32:40|14240.6|14238.6|14240.9|14238.9|14240.9|14238.9|14240.5|14238.5|2
1649903570000|2022-04-14 02:32:50|14240.8|14238.8|14240.9|14238.9|14241|14239|14240.8|14238.8|3
1649903580000|2022-04-14 02:33:00|14240.8|14238.8|14238.8|14236.8|14240.8|14238.8|14238.8|14236.8|25
1649903590000|2022-04-14 02:33:10|14238.6|14236.6|14238.5|14236.5|14238.9|14236.9|14238|14236|27
1649903600000|2022-04-14 02:33:20|14238.4|14236.4|14239.5|14237.5|14239.6|14237.6|14238.3|14236.3|15
1649903610000|2022-04-14 02:33:30|14239.6|14237.6|14239.3|14237.3|14240|14238|14239.3|14237.3|2
1649903620000|2022-04-14 02:33:40|14239.4|14237.4|14239.6|14237.6|14239.8|14237.8|14238.9|14236.9|10
1649903630000|2022-04-14 02:33:50|14239.5|14237.5|14240|14238|14240|14238|14239.3|14237.3|2
1649903640000|2022-04-14 02:34:00|14239.9|14237.9|14239.6|14237.6|14240.1|14238.1|14238.3|14236.3|14
1649903650000|2022-04-14 02:34:10|14239.8|14237.8|14239.8|14237.8|14239.9|14237.9|14239|14237|11
1649903660000|2022-04-14 02:34:20|14239.6|14237.6|14239.8|14237.8|14239.9|14237.9|14239.3|14237.3|2
1649903670000|2022-04-14 02:34:30|14239.9|14237.9|14239.5|14237.5|14239.9|14237.9|14239.5|14237.5|3
1649903680000|2022-04-14 02:34:40|14239.6|14237.6|14239.1|14237.1|14239.8|14237.8|14239.1|14237.1|1
1649903690000|2022-04-14 02:34:50|14239.3|14237.3|14238.9|14236.9|14239.3|14237.3|14238.8|14236.8|1
1649903700000|2022-04-14 02:35:00|14238.8|14236.8|14238.5|14236.5|14238.9|14236.9|14238.4|14236.4|0
1649903710000|2022-04-14 02:35:10|14238.6|14236.6|14239.5|14237.5|14239.8|14237.8|14238.5|14236.5|8
1649903720000|2022-04-14 02:35:20|14239.6|14237.6|14239.5|14237.5|14239.6|14237.6|14239.1|14237.1|0
1649903730000|2022-04-14 02:35:30|14239.4|14237.4|14239.3|14237.3|14240|14238|14239.3|14237.3|5
1649903740000|2022-04-14 02:35:40|14239.1|14237.1|14239.1|14237.1|14239.3|14237.3|14239.1|14237.1|0
1649903750000|2022-04-14 02:35:50|14239|14237|14238.1|14236.1|14239.3|14237.3|14237.8|14235.8|9
1649903760000|2022-04-14 02:36:00|14237.9|14235.9|14238.6|14236.6|14238.6|14236.6|14237.5|14235.5|12
1649903770000|2022-04-14 02:36:10|14238.4|14236.4|14238.1|14236.1|14238.4|14236.4|14237.5|14235.5|3
1649903780000|2022-04-14 02:36:20|14238|14236|14237.6|14235.6|14238.3|14236.3|14237.6|14235.6|9
1649903790000|2022-04-14 02:36:30|14237.3|14235.3|14237.3|14235.3|14238.3|14236.3|14237|14235|13
1649903800000|2022-04-14 02:36:40|14237.4|14235.4|14237.6|14235.6|14237.8|14235.8|14237.3|14235.3|4
1649903810000|2022-04-14 02:36:50|14237.8|14235.8|14237.8|14235.8|14237.9|14235.9|14237.6|14235.6|0
1649903820000|2022-04-14 02:37:00|14237.6|14235.6|14237.5|14235.5|14237.8|14235.8|14237.3|14235.3|4
1649903830000|2022-04-14 02:37:10|14237.4|14235.4|14237|14235|14237.5|14235.5|14237|14235|3
1649903840000|2022-04-14 02:37:20|14237.1|14235.1|14237.6|14235.6|14237.9|14235.9|14237.1|14235.1|3
1649903850000|2022-04-14 02:37:30|14237.8|14235.8|14238.8|14236.8|14238.9|14236.9|14237.6|14235.6|12
1649903860000|2022-04-14 02:37:40|14238.9|14236.9|14238.9|14236.9|14239|14237|14238.8|14236.8|5
1649903870000|2022-04-14 02:37:50|14238.8|14236.8|14239.4|14237.4|14240|14238|14238.8|14236.8|7
1649903880000|2022-04-14 02:38:00|14239.3|14237.3|14239.3|14237.3|14239.4|14237.4|14239|14237|3
1649903890000|2022-04-14 02:38:10|14239.5|14237.5|14239.4|14237.4|14239.5|14237.5|14239|14237|8
1649903900000|2022-04-14 02:38:20|14239.6|14237.6|14239.1|14237.1|14239.9|14237.9|14239|14237|4
1649903910000|2022-04-14 02:38:30|14239.3|14237.3|14239.8|14237.8|14239.8|14237.8|14238.8|14236.8|6
1649903920000|2022-04-14 02:38:40|14239.6|14237.6|14240.5|14238.5|14241.9|14239.9|14239.6|14237.6|39
1649903930000|2022-04-14 02:38:50|14240.4|14238.4|14241.5|14239.5|14241.6|14239.6|14240.4|14238.4|4
1649903940000|2022-04-14 02:39:00|14241.3|14239.3|14240.4|14238.4|14241.4|14239.4|14239.6|14237.6|17
1649903950000|2022-04-14 02:39:10|14240.5|14238.5|14241.1|14239.1|14241.1|14239.1|14240.4|14238.4|4
1649903960000|2022-04-14 02:39:20|14241|14239|14240.3|14238.3|14241.1|14239.1|14240.1|14238.1|12
1649903970000|2022-04-14 02:39:30|14240.4|14238.4|14240.4|14238.4|14241.1|14239.1|14240.3|14238.3|3
1649903980000|2022-04-14 02:39:40|14240.5|14238.5|14240.4|14238.4|14240.5|14238.5|14240|14238|5
1649903990000|2022-04-14 02:39:50|14240.3|14238.3|14239.9|14237.9|14240.3|14238.3|14239.9|14237.9|1
1649904000000|2022-04-14 02:40:00|14239.8|14237.8|14240|14238|14240|14238|14239.8|14237.8|8
1649904010000|2022-04-14 02:40:10|14239.9|14237.9|14239.9|14237.9|14240.1|14238.1|14239.9|14237.9|0
1649904020000|2022-04-14 02:40:20|14240|14238|14239.5|14237.5|14240|14238|14239|14237|1
1649904030000|2022-04-14 02:40:30|14239.4|14237.4|14239.4|14237.4|14239.5|14237.5|14239.1|14237.1|0
1649904040000|2022-04-14 02:40:40|14239.5|14237.5|14239.4|14237.4|14239.9|14237.9|14239.1|14237.1|2
1649904050000|2022-04-14 02:40:50|14239|14237|14239|14237|14239|14237|14238.8|14236.8|5
1649904060000|2022-04-14 02:41:00|14238.9|14236.9|14239.9|14237.9|14239.9|14237.9|14238.8|14236.8|7
1649904070000|2022-04-14 02:41:10|14239.8|14237.8|14240.4|14238.4|14240.4|14238.4|14239.8|14237.8|5
1649904080000|2022-04-14 02:41:20|14240.3|14238.3|14239.8|14237.8|14240.4|14238.4|14239.6|14237.6|3
1649904090000|2022-04-14 02:41:30|14239.9|14237.9|14240.1|14238.1|14240.4|14238.4|14239.9|14237.9|2
1649904100000|2022-04-14 02:41:40|14240.3|14238.3|14241.1|14239.1|14241.1|14239.1|14239.9|14237.9|6
1649904110000|2022-04-14 02:41:50|14241.4|14239.4|14242.8|14240.8|14242.8|14240.8|14241.4|14239.4|21
1649904120000|2022-04-14 02:42:00|14242.6|14240.6|14241.4|14239.4|14242.9|14240.9|14241.3|14239.3|19
1649904130000|2022-04-14 02:42:10|14241.5|14239.5|14242.5|14240.5|14242.8|14240.8|14241.4|14239.4|3
1649904140000|2022-04-14 02:42:20|14242.4|14240.4|14242.3|14240.3|14243.1|14241.1|14241.9|14239.9|11
1649904150000|2022-04-14 02:42:30|14242.1|14240.1|14242.3|14240.3|14242.6|14240.6|14242.1|14240.1|1
1649904160000|2022-04-14 02:42:40|14242.1|14240.1|14241.8|14239.8|14242.4|14240.4|14241.1|14239.1|17
1649904170000|2022-04-14 02:42:50|14241.1|14239.1|14240.9|14238.9|14241.1|14239.1|14240.4|14238.4|2
1649904180000|2022-04-14 02:43:00|14240.8|14238.8|14240.5|14238.5|14241|14239|14240|14238|11
1649904190000|2022-04-14 02:43:10|14240.4|14238.4|14240.5|14238.5|14240.8|14238.8|14240.3|14238.3|2
1649904200000|2022-04-14 02:43:20|14240.6|14238.6|14241.6|14239.6|14241.8|14239.8|14240.6|14238.6|0
1649904210000|2022-04-14 02:43:30|14241.5|14239.5|14241.8|14239.8|14241.8|14239.8|14241|14239|5
1649904220000|2022-04-14 02:43:40|14241.6|14239.6|14242.5|14240.5|14243|14241|14241.6|14239.6|4
1649904230000|2022-04-14 02:43:50|14242.6|14240.6|14242.5|14240.5|14242.9|14240.9|14242.4|14240.4|10
1649904240000|2022-04-14 02:44:00|14242.4|14240.4|14241.6|14239.6|14242.6|14240.6|14241.4|14239.4|15
1649904250000|2022-04-14 02:44:10|14242|14240|14241.8|14239.8|14242.3|14240.3|14241.8|14239.8|6
1649904260000|2022-04-14 02:44:20|14241.6|14239.6|14241.3|14239.3|14241.8|14239.8|14241.1|14239.1|2
1649904270000|2022-04-14 02:44:30|14241.1|14239.1|14242.6|14240.6|14243|14241|14241.1|14239.1|8
1649904280000|2022-04-14 02:44:40|14242.8|14240.8|14241.5|14239.5|14243.1|14241.1|14241.5|14239.5|8
1649904290000|2022-04-14 02:44:50|14241.4|14239.4|14240.6|14238.6|14241.6|14239.6|14240.5|14238.5|3
1649904300000|2022-04-14 02:45:00|14240.5|14238.5|14240.8|14238.8|14241.6|14239.6|14240.5|14238.5|4
1649904310000|2022-04-14 02:45:10|14240.6|14238.6|14240.9|14238.9|14241.5|14239.5|14240.4|14238.4|8
1649904320000|2022-04-14 02:45:20|14241|14239|14241.3|14239.3|14241.3|14239.3|14240.9|14238.9|0
1649904330000|2022-04-14 02:45:30|14241.4|14239.4|14241.3|14239.3|14241.4|14239.4|14241|14239|4
1649904340000|2022-04-14 02:45:40|14241.4|14239.4|14241.3|14239.3|14241.4|14239.4|14241.3|14239.3|0
1649904350000|2022-04-14 02:45:50|14241.4|14239.4|14240.3|14238.3|14242.6|14240.6|14240.3|14238.3|40
1649904360000|2022-04-14 02:46:00|14240.4|14238.4|14241.6|14239.6|14242.3|14240.3|14240.4|14238.4|4
1649904370000|2022-04-14 02:46:10|14241.8|14239.8|14242.3|14240.3|14242.4|14240.4|14241.4|14239.4|1
1649904380000|2022-04-14 02:46:20|14242.4|14240.4|14242|14240|14242.4|14240.4|14241.6|14239.6|2
1649904390000|2022-04-14 02:46:30|14242.1|14240.1|14242.3|14240.3|14242.5|14240.5|14242|14240|0
1649904400000|2022-04-14 02:46:40|14242.5|14240.5|14243.6|14241.6|14243.6|14241.6|14242.5|14240.5|12
1649904410000|2022-04-14 02:46:50|14243.8|14241.8|14244|14242|14244.4|14242.4|14243.8|14241.8|7
1649904420000|2022-04-14 02:47:00|14244.1|14242.1|14243.5|14241.5|14244.1|14242.1|14243.5|14241.5|8
1649904430000|2022-04-14 02:47:10|14243.4|14241.4|14243.9|14241.9|14243.9|14241.9|14243.3|14241.3|8
1649904440000|2022-04-14 02:47:20|14243.6|14241.6|14244.5|14242.5|14244.5|14242.5|14243.5|14241.5|8
1649904450000|2022-04-14 02:47:30|14245|14243|14244|14242|14245.9|14243.9|14243.9|14241.9|30
1649904460000|2022-04-14 02:47:40|14244.1|14242.1|14244.4|14242.4|14244.9|14242.9|14244|14242|3
1649904470000|2022-04-14 02:47:50|14244.5|14242.5|14244.1|14242.1|14244.5|14242.5|14244|14242|2
1649904480000|2022-04-14 02:48:00|14244|14242|14242.6|14240.6|14244.1|14242.1|14242.6|14240.6|15
1649904490000|2022-04-14 02:48:10|14242.5|14240.5|14242.5|14240.5|14243.1|14241.1|14242.5|14240.5|7
1649904500000|2022-04-14 02:48:20|14243.3|14241.3|14243.9|14241.9|14244|14242|14243.3|14241.3|15
1649904510000|2022-04-14 02:48:30|14244|14242|14244.1|14242.1|14244.3|14242.3|14243.5|14241.5|0
1649904520000|2022-04-14 02:48:40|14244.3|14242.3|14243.4|14241.4|14244.3|14242.3|14243.4|14241.4|3
1649904530000|2022-04-14 02:48:50|14243.5|14241.5|14243.5|14241.5|14243.9|14241.9|14243.4|14241.4|0
1649904540000|2022-04-14 02:49:00|14243.4|14241.4|14243|14241|14243.5|14241.5|14242.6|14240.6|1
1649904550000|2022-04-14 02:49:10|14243.1|14241.1|14243.5|14241.5|14243.5|14241.5|14243.1|14241.1|2
1649904560000|2022-04-14 02:49:20|14243.6|14241.6|14244.3|14242.3|14244.4|14242.4|14243.6|14241.6|2
1649904570000|2022-04-14 02:49:30|14244.1|14242.1|14244.3|14242.3|14244.4|14242.4|14244.1|14242.1|0
1649904580000|2022-04-14 02:49:40|14244.4|14242.4|14244|14242|14244.5|14242.5|14244|14242|3
1649904590000|2022-04-14 02:49:50|14243.3|14241.3|14242.5|14240.5|14243.4|14241.4|14242|14240|2
1649904600000|2022-04-14 02:50:00|14242.4|14240.4|14242.1|14240.1|14242.9|14240.9|14241.9|14239.9|3
1649904610000|2022-04-14 02:50:10|14241.8|14239.8|14241.1|14239.1|14241.8|14239.8|14241.1|14239.1|12
1649904620000|2022-04-14 02:50:20|14241|14239|14241.3|14239.3|14241.6|14239.6|14240.9|14238.9|6
1649904630000|2022-04-14 02:50:30|14241.4|14239.4|14241.8|14239.8|14241.8|14239.8|14241.1|14239.1|5
1649904640000|2022-04-14 02:50:40|14241.6|14239.6|14241.6|14239.6|14241.8|14239.8|14241.6|14239.6|1
1649904650000|2022-04-14 02:50:50|14241.4|14239.4|14241.9|14239.9|14241.9|14239.9|14241.3|14239.3|3
1649904660000|2022-04-14 02:51:00|14241.8|14239.8|14241.5|14239.5|14241.8|14239.8|14241.4|14239.4|2
1649904670000|2022-04-14 02:51:10|14241.6|14239.6|14241.8|14239.8|14242.3|14240.3|14241.6|14239.6|2
1649904680000|2022-04-14 02:51:20|14241.9|14239.9|14242|14240|14242.3|14240.3|14241.8|14239.8|2
1649904690000|2022-04-14 02:51:30|14242.1|14240.1|14242.3|14240.3|14242.4|14240.4|14241.9|14239.9|1
1649904700000|2022-04-14 02:51:40|14242.4|14240.4|14242|14240|14242.4|14240.4|14242|14240|6
1649904710000|2022-04-14 02:51:50|14242.1|14240.1|14242.9|14240.9|14243|14241|14242.1|14240.1|10
1649904720000|2022-04-14 02:52:00|14243|14241|14244|14242|14244|14242|14242.8|14240.8|3
1649904730000|2022-04-14 02:52:10|14243.9|14241.9|14244.8|14242.8|14244.8|14242.8|14243.9|14241.9|6
1649904740000|2022-04-14 02:52:20|14244.1|14242.1|14243.1|14241.1|14244.3|14242.3|14242.6|14240.6|3
1649904750000|2022-04-14 02:52:30|14243|14241|14242.9|14240.9|14243.1|14241.1|14242.9|14240.9|1
1649904760000|2022-04-14 02:52:40|14243.1|14241.1|14243.9|14241.9|14244.6|14242.6|14243.1|14241.1|10
1649904770000|2022-04-14 02:52:50|14244|14242|14243.9|14241.9|14244.4|14242.4|14243.8|14241.8|3
1649904780000|2022-04-14 02:53:00|14244.1|14242.1|14244|14242|14244.4|14242.4|14243.9|14241.9|7
1649904790000|2022-04-14 02:53:10|14244.3|14242.3|14244.5|14242.5|14244.5|14242.5|14244.3|14242.3|3
1649904800000|2022-04-14 02:53:20|14244.6|14242.6|14246|14244|14246.1|14244.1|14244.6|14242.6|26
1649904810000|2022-04-14 02:53:30|14245.9|14243.9|14245.5|14243.5|14246.1|14244.1|14245.5|14243.5|6
1649904820000|2022-04-14 02:53:40|14245.6|14243.6|14245.9|14243.9|14246|14244|14245.6|14243.6|1
1649904830000|2022-04-14 02:53:50|14245.8|14243.8|14245.9|14243.9|14246.3|14244.3|14245.6|14243.6|32
1649904840000|2022-04-14 02:54:00|14245.8|14243.8|14246|14244|14246.3|14244.3|14245.8|14243.8|3
1649904850000|2022-04-14 02:54:10|14246.1|14244.1|14246|14244|14246.1|14244.1|14246|14244|1
1649904860000|2022-04-14 02:54:20|14245.9|14243.9|14244.8|14242.8|14245.9|14243.9|14244.8|14242.8|11
1649904870000|2022-04-14 02:54:30|14243.8|14241.8|14243.8|14241.8|14243.8|14241.8|14243.4|14241.4|18
1649904880000|2022-04-14 02:54:40|14243.5|14241.5|14244.1|14242.1|14244.1|14242.1|14243.5|14241.5|2
1649904890000|2022-04-14 02:54:50|14244.5|14242.5|14243.8|14241.8|14244.8|14242.8|14243.8|14241.8|19
1649904900000|2022-04-14 02:55:00|14243.9|14241.9|14244.3|14242.3|14245.3|14243.3|14243.9|14241.9|2
1649904910000|2022-04-14 02:55:10|14244.4|14242.4|14243.8|14241.8|14244.5|14242.5|14243.8|14241.8|0
1649904920000|2022-04-14 02:55:20|14243.9|14241.9|14244.9|14242.9|14244.9|14242.9|14243.9|14241.9|5
1649904930000|2022-04-14 02:55:30|14244.8|14242.8|14244.6|14242.6|14245.1|14243.1|14244.6|14242.6|2
1649904940000|2022-04-14 02:55:40|14245.5|14243.5|14246|14244|14246.1|14244.1|14245.5|14243.5|16
1649904950000|2022-04-14 02:55:50|14245.8|14243.8|14246.1|14244.1|14246.1|14244.1|14245.8|14243.8|1
1649904960000|2022-04-14 02:56:00|14245.8|14243.8|14245.5|14243.5|14246.3|14244.3|14245.3|14243.3|17
1649904970000|2022-04-14 02:56:10|14245.6|14243.6|14245.5|14243.5|14245.9|14243.9|14245.5|14243.5|3
1649904980000|2022-04-14 02:56:20|14245.6|14243.6|14244.9|14242.9|14246.1|14244.1|14244.8|14242.8|10
1649904990000|2022-04-14 02:56:30|14245|14243|14244.9|14242.9|14245.1|14243.1|14244.8|14242.8|1
1649905000000|2022-04-14 02:56:40|14244.8|14242.8|14246.1|14244.1|14246.1|14244.1|14244.8|14242.8|7
1649905010000|2022-04-14 02:56:50|14246|14244|14246|14244|14246.3|14244.3|14245.8|14243.8|8
1649905020000|2022-04-14 02:57:00|14245.9|14243.9|14245.3|14243.3|14246.8|14244.8|14245.3|14243.3|5
1649905030000|2022-04-14 02:57:10|14245.4|14243.4|14245.8|14243.8|14245.8|14243.8|14245.3|14243.3|0
1649905040000|2022-04-14 02:57:20|14245.6|14243.6|14245.6|14243.6|14245.9|14243.9|14245.5|14243.5|2
1649905050000|2022-04-14 02:57:30|14245.8|14243.8|14245.3|14243.3|14245.8|14243.8|14245.3|14243.3|1
1649905060000|2022-04-14 02:57:40|14245.4|14243.4|14245.4|14243.4|14245.5|14243.5|14245.3|14243.3|2
1649905070000|2022-04-14 02:57:50|14245.3|14243.3|14245|14243|14245.3|14243.3|14245|14243|0
1649905080000|2022-04-14 02:58:00|14245.6|14243.6|14245.1|14243.1|14245.6|14243.6|14245.1|14243.1|1
1649905090000|2022-04-14 02:58:10|14245|14243|14244.9|14242.9|14245.4|14243.4|14244.9|14242.9|4
1649905100000|2022-04-14 02:58:20|14245.1|14243.1|14245.1|14243.1|14245.1|14243.1|14244.8|14242.8|3
1649905110000|2022-04-14 02:58:30|14245|14243|14244.8|14242.8|14245.1|14243.1|14244.8|14242.8|1
1649905120000|2022-04-14 02:58:40|14244.9|14242.9|14244.8|14242.8|14244.9|14242.9|14244.8|14242.8|0
1649905130000|2022-04-14 02:58:50|14244.9|14242.9|14244.9|14242.9|14245|14243|14244.8|14242.8|1
1649905140000|2022-04-14 02:59:00|14244.8|14242.8|14243.8|14241.8|14244.8|14242.8|14243.8|14241.8|18
1649905150000|2022-04-14 02:59:10|14243.5|14241.5|14242.8|14240.8|14243.9|14241.9|14242.8|14240.8|13
1649905160000|2022-04-14 02:59:20|14242.9|14240.9|14243.4|14241.4|14243.4|14241.4|14242.8|14240.8|3
1649905170000|2022-04-14 02:59:30|14243.3|14241.3|14243|14241|14243.4|14241.4|14243|14241|3
1649905180000|2022-04-14 02:59:40|14242.9|14240.9|14243|14241|14243.4|14241.4|14242.8|14240.8|1
1649905190000|2022-04-14 02:59:50|14242.9|14240.9|14242.8|14240.8|14243.1|14241.1|14242.5|14240.5|6
1649905200000|2022-04-14 03:00:00|14242.9|14240.9|14242.5|14240.5|14242.9|14240.9|14242.1|14240.1|9
1649905210000|2022-04-14 03:00:10|14242.4|14240.4|14242.3|14240.3|14242.8|14240.8|14242.3|14240.3|4
1649905220000|2022-04-14 03:00:20|14242.4|14240.4|14242.4|14240.4|14242.8|14240.8|14242.3|14240.3|6
1649905230000|2022-04-14 03:00:30|14242.3|14240.3|14241.8|14239.8|14242.4|14240.4|14241.8|14239.8|3
1649905240000|2022-04-14 03:00:40|14241.9|14239.9|14241.8|14239.8|14241.9|14239.9|14241.8|14239.8|4
1649905250000|2022-04-14 03:00:50|14241.9|14239.9|14242.5|14240.5|14242.6|14240.6|14241.9|14239.9|8
1649905260000|2022-04-14 03:01:00|14242.8|14240.8|14242.9|14240.9|14243|14241|14242.5|14240.5|0
1649905270000|2022-04-14 03:01:10|14242.8|14240.8|14242.3|14240.3|14243|14241|14242.3|14240.3|1
1649905280000|2022-04-14 03:01:20|14242.1|14240.1|14242.4|14240.4|14242.8|14240.8|14242.1|14240.1|10
1649905290000|2022-04-14 03:01:30|14242.3|14240.3|14243.6|14241.6|14243.8|14241.8|14242.3|14240.3|2
1649905300000|2022-04-14 03:01:40|14243.8|14241.8|14243.4|14241.4|14243.8|14241.8|14243.3|14241.3|1
1649905310000|2022-04-14 03:01:50|14243.8|14241.8|14244.3|14242.3|14244.3|14242.3|14243.8|14241.8|3
1649905320000|2022-04-14 03:02:00|14244.4|14242.4|14244.6|14242.6|14244.8|14242.8|14244.3|14242.3|1
1649905330000|2022-04-14 03:02:10|14244.1|14242.1|14244.4|14242.4|14244.5|14242.5|14244.1|14242.1|2
1649905340000|2022-04-14 03:02:20|14244.5|14242.5|14244.8|14242.8|14244.8|14242.8|14244.4|14242.4|0
1649905350000|2022-04-14 03:02:30|14244.6|14242.6|14244.1|14242.1|14244.6|14242.6|14244.1|14242.1|1
1649905360000|2022-04-14 03:02:40|14244.3|14242.3|14244.3|14242.3|14244.4|14242.4|14243.9|14241.9|3
1649905370000|2022-04-14 03:02:50|14244.4|14242.4|14244.4|14242.4|14244.4|14242.4|14244.1|14242.1|2
1649905380000|2022-04-14 03:03:00|14244.3|14242.3|14245.3|14243.3|14245.3|14243.3|14244.3|14242.3|4
1649905390000|2022-04-14 03:03:10|14245|14243|14244.9|14242.9|14245.3|14243.3|14244.8|14242.8|4
1649905400000|2022-04-14 03:03:20|14245|14243|14245.1|14243.1|14245.3|14243.3|14245|14243|1
1649905410000|2022-04-14 03:03:30|14245|14243|14245.8|14243.8|14246|14244|14245|14243|5
1649905420000|2022-04-14 03:03:40|14245.6|14243.6|14245.1|14243.1|14245.6|14243.6|14245|14243|2
1649905430000|2022-04-14 03:03:50|14245|14243|14245.5|14243.5|14246|14244|14245|14243|3
1649905440000|2022-04-14 03:04:00|14245.6|14243.6|14244.9|14242.9|14245.9|14243.9|14244.9|14242.9|2
1649905460000|2022-04-14 03:04:20|14245|14243|14245.6|14243.6|14245.6|14243.6|14244.8|14242.8|4
1649905470000|2022-04-14 03:04:30|14245.5|14243.5|14246|14244|14246|14244|14245.1|14243.1|1
1649905480000|2022-04-14 03:04:40|14245.9|14243.9|14245.9|14243.9|14246|14244|14245.6|14243.6|2
1649905490000|2022-04-14 03:04:50|14246|14244|14246|14244|14246.3|14244.3|14245.9|14243.9|5
1649905500000|2022-04-14 03:05:00|14245.9|14243.9|14246.4|14244.4|14246.6|14244.6|14245.6|14243.6|12
1649905510000|2022-04-14 03:05:10|14246.5|14244.5|14245.4|14243.4|14246.5|14244.5|14245.1|14243.1|3
1649905520000|2022-04-14 03:05:20|14245.5|14243.5|14245.5|14243.5|14245.6|14243.6|14245.4|14243.4|0
1649905530000|2022-04-14 03:05:30|14245.4|14243.4|14245.4|14243.4|14245.5|14243.5|14245.3|14243.3|1
1649905540000|2022-04-14 03:05:40|14245.5|14243.5|14244.5|14242.5|14245.5|14243.5|14244.5|14242.5|1
1649905550000|2022-04-14 03:05:50|14244.9|14242.9|14244.9|14242.9|14245.1|14243.1|14244.9|14242.9|3
1649905560000|2022-04-14 03:06:00|14245|14243|14245.1|14243.1|14245.1|14243.1|14244.9|14242.9|0
1649905570000|2022-04-14 03:06:10|14245|14243|14245.4|14243.4|14245.9|14243.9|14245|14243|2
1649905580000|2022-04-14 03:06:20|14245.5|14243.5|14246.4|14244.4|14246.4|14244.4|14245.3|14243.3|4
1649905590000|2022-04-14 03:06:30|14246.3|14244.3|14245.8|14243.8|14246.5|14244.5|14245.5|14243.5|5
1649905600000|2022-04-14 03:06:40|14246|14244|14245.5|14243.5|14246.3|14244.3|14245|14243|2
1649905610000|2022-04-14 03:06:50|14245.4|14243.4|14244.5|14242.5|14245.5|14243.5|14244.4|14242.4|6
1649905620000|2022-04-14 03:07:00|14244.6|14242.6|14244.8|14242.8|14245.4|14243.4|14244.1|14242.1|12
1649905630000|2022-04-14 03:07:10|14244.6|14242.6|14243.8|14241.8|14244.6|14242.6|14243.6|14241.6|2
1649905640000|2022-04-14 03:07:20|14243.6|14241.6|14242.8|14240.8|14243.6|14241.6|14242.5|14240.5|12
1649905650000|2022-04-14 03:07:30|14242.6|14240.6|14242.5|14240.5|14242.8|14240.8|14242.1|14240.1|4
1649905660000|2022-04-14 03:07:40|14242.6|14240.6|14242.5|14240.5|14242.8|14240.8|14242.3|14240.3|9
1649905670000|2022-04-14 03:07:50|14242.6|14240.6|14242.6|14240.6|14242.8|14240.8|14242.1|14240.1|10
1649905680000|2022-04-14 03:08:00|14242.5|14240.5|14239.5|14237.5|14242.8|14240.8|14239.1|14237.1|64
1649905690000|2022-04-14 03:08:10|14239.4|14237.4|14239.5|14237.5|14240|14238|14239.3|14237.3|19
1649905700000|2022-04-14 03:08:20|14239.6|14237.6|14239.9|14237.9|14240.3|14238.3|14239.5|14237.5|3
1649905710000|2022-04-14 03:08:30|14240|14238|14240.8|14238.8|14240.8|14238.8|14239.9|14237.9|4
1649905720000|2022-04-14 03:08:40|14240.6|14238.6|14240.6|14238.6|14240.6|14238.6|14240.5|14238.5|0
1649905730000|2022-04-14 03:08:50|14240.5|14238.5|14241.4|14239.4|14241.4|14239.4|14240.5|14238.5|5
1649905740000|2022-04-14 03:09:00|14241.5|14239.5|14241.9|14239.9|14242.6|14240.6|14241.1|14239.1|9
1649905750000|2022-04-14 03:09:10|14241.8|14239.8|14241.6|14239.6|14241.9|14239.9|14241.4|14239.4|3
1649905760000|2022-04-14 03:09:20|14241.5|14239.5|14241.1|14239.1|14241.6|14239.6|14241|14239|0
1649905770000|2022-04-14 03:09:30|14241.3|14239.3|14241.6|14239.6|14241.8|14239.8|14241.1|14239.1|2
1649905780000|2022-04-14 03:09:40|14241.5|14239.5|14241.5|14239.5|14242|14240|14241.5|14239.5|1
1649905790000|2022-04-14 03:09:50|14241.6|14239.6|14241.6|14239.6|14241.8|14239.8|14241.5|14239.5|1
1649905800000|2022-04-14 03:10:00|14241.5|14239.5|14241.8|14239.8|14241.8|14239.8|14241.5|14239.5|3
1649905810000|2022-04-14 03:10:10|14241.6|14239.6|14241.5|14239.5|14241.6|14239.6|14241.3|14239.3|7
1649905820000|2022-04-14 03:10:20|14241.6|14239.6|14241.5|14239.5|14241.6|14239.6|14241|14239|6
1649905830000|2022-04-14 03:10:30|14241.6|14239.6|14242.1|14240.1|14242.6|14240.6|14241.5|14239.5|3
1649905840000|2022-04-14 03:10:40|14242|14240|14242|14240|14242|14240|14241.5|14239.5|1
1649905850000|2022-04-14 03:10:50|14241.9|14239.9|14241.8|14239.8|14242|14240|14241.4|14239.4|14
1649905860000|2022-04-14 03:11:00|14240.5|14238.5|14240.9|14238.9|14241.3|14239.3|14240|14238|32
1649905870000|2022-04-14 03:11:10|14241|14239|14241.6|14239.6|14241.6|14239.6|14241|14239|0
1649905880000|2022-04-14 03:11:20|14241.8|14239.8|14241.8|14239.8|14241.9|14239.9|14241.8|14239.8|0
1649905890000|2022-04-14 03:11:30|14242|14240|14241.5|14239.5|14242.1|14240.1|14241.5|14239.5|3
1649905900000|2022-04-14 03:11:40|14241.6|14239.6|14241.8|14239.8|14241.9|14239.9|14241.5|14239.5|0
1649905910000|2022-04-14 03:11:50|14242|14240|14242.5|14240.5|14242.5|14240.5|14241.8|14239.8|30
1649905920000|2022-04-14 03:12:00|14242.4|14240.4|14243|14241|14243.4|14241.4|14241.9|14239.9|6
1649905930000|2022-04-14 03:12:10|14242.8|14240.8|14242.6|14240.6|14242.9|14240.9|14242.4|14240.4|2
1649905940000|2022-04-14 03:12:20|14242.8|14240.8|14242.6|14240.6|14242.8|14240.8|14242.3|14240.3|0
1649905950000|2022-04-14 03:12:30|14242.5|14240.5|14242.3|14240.3|14242.8|14240.8|14242.3|14240.3|1
1649905960000|2022-04-14 03:12:40|14242.4|14240.4|14242|14240|14242.4|14240.4|14242|14240|0
1649905970000|2022-04-14 03:12:50|14242.4|14240.4|14242.3|14240.3|14242.5|14240.5|14242|14240|6
1649905980000|2022-04-14 03:13:00|14242.1|14240.1|14242.1|14240.1|14242.9|14240.9|14242.1|14240.1|1
1649905990000|2022-04-14 03:13:10|14242|14240|14241.3|14239.3|14242|14240|14240.9|14238.9|5
1649906000000|2022-04-14 03:13:20|14241.4|14239.4|14240.8|14238.8|14242|14240|14240.6|14238.6|6
1649906010000|2022-04-14 03:13:30|14240.5|14238.5|14240.6|14238.6|14240.9|14238.9|14240.1|14238.1|2
1649906020000|2022-04-14 03:13:40|14240.5|14238.5|14241|14239|14241.1|14239.1|14240.4|14238.4|4
1649906030000|2022-04-14 03:13:50|14241.1|14239.1|14241.5|14239.5|14241.8|14239.8|14241.1|14239.1|6
1649906040000|2022-04-14 03:14:00|14241.6|14239.6|14242.1|14240.1|14242.1|14240.1|14241.4|14239.4|11
1649906050000|2022-04-14 03:14:10|14242|14240|14241.8|14239.8|14242.3|14240.3|14241.8|14239.8|0
1649906060000|2022-04-14 03:14:20|14241.9|14239.9|14242.1|14240.1|14242.1|14240.1|14241.8|14239.8|0
1649906070000|2022-04-14 03:14:30|14242|14240|14242.4|14240.4|14242.5|14240.5|14242|14240|2
1649906080000|2022-04-14 03:14:40|14242.5|14240.5|14242.8|14240.8|14242.9|14240.9|14242.5|14240.5|2
1649906090000|2022-04-14 03:14:50|14242.3|14240.3|14242.6|14240.6|14242.8|14240.8|14242.3|14240.3|13
1649906100000|2022-04-14 03:15:00|14242.8|14240.8|14242.4|14240.4|14242.8|14240.8|14242.4|14240.4|1
1649906110000|2022-04-14 03:15:10|14242.3|14240.3|14242.4|14240.4|14242.4|14240.4|14242.1|14240.1|2
1649906120000|2022-04-14 03:15:20|14241.5|14239.5|14242.4|14240.4|14242.4|14240.4|14241.5|14239.5|9
1649906130000|2022-04-14 03:15:30|14242.3|14240.3|14242.6|14240.6|14242.6|14240.6|14242.3|14240.3|13
1649906140000|2022-04-14 03:15:40|14242.4|14240.4|14242.8|14240.8|14243|14241|14242.4|14240.4|6
1649906150000|2022-04-14 03:15:50|14242.9|14240.9|14242.9|14240.9|14243|14241|14242.6|14240.6|1
1649906160000|2022-04-14 03:16:00|14242.8|14240.8|14242.5|14240.5|14243.1|14241.1|14242.5|14240.5|5
1649906170000|2022-04-14 03:16:10|14242.6|14240.6|14242.4|14240.4|14242.8|14240.8|14242.1|14240.1|2
1649906180000|2022-04-14 03:16:20|14242.3|14240.3|14242.9|14240.9|14243|14241|14242.3|14240.3|0
1649906190000|2022-04-14 03:16:30|14242.8|14240.8|14243.6|14241.6|14243.8|14241.8|14242.8|14240.8|4
1649906200000|2022-04-14 03:16:40|14243.5|14241.5|14244.6|14242.6|14244.6|14242.6|14243.4|14241.4|7
1649906210000|2022-04-14 03:16:50|14244.5|14242.5|14243.9|14241.9|14244.5|14242.5|14243.9|14241.9|3
1649906220000|2022-04-14 03:17:00|14244|14242|14244.3|14242.3|14244.4|14242.4|14243.8|14241.8|4
1649906230000|2022-04-14 03:17:10|14244.1|14242.1|14244|14242|14244.1|14242.1|14244|14242|1
1649906240000|2022-04-14 03:17:20|14244.1|14242.1|14244.8|14242.8|14245|14243|14244|14242|6
1649906250000|2022-04-14 03:17:30|14244.9|14242.9|14244.9|14242.9|14245|14243|14244.8|14242.8|0
1649906260000|2022-04-14 03:17:40|14245|14243|14245.1|14243.1|14245.1|14243.1|14244.9|14242.9|0
1649906270000|2022-04-14 03:17:50|14245.3|14243.3|14244.9|14242.9|14245.8|14243.8|14244.6|14242.6|17
1649906280000|2022-04-14 03:18:00|14245|14243|14245|14243|14245.3|14243.3|14244.9|14242.9|1
1649906290000|2022-04-14 03:18:10|14245.1|14243.1|14244.5|14242.5|14245.1|14243.1|14244.5|14242.5|1
1649906300000|2022-04-14 03:18:20|14244.8|14242.8|14244.6|14242.6|14245|14243|14244.6|14242.6|0
1649906310000|2022-04-14 03:18:30|14244.5|14242.5|14246.5|14244.5|14246.5|14244.5|14244.5|14242.5|7
1649906320000|2022-04-14 03:18:40|14246.6|14244.6|14249|14247|14249.1|14247.1|14246.6|14244.6|67
1649906330000|2022-04-14 03:18:50|14249.1|14247.1|14248.5|14246.5|14249.3|14247.3|14247.5|14245.5|25
1649906340000|2022-04-14 03:19:00|14248.4|14246.4|14248.3|14246.3|14248.5|14246.5|14247.6|14245.6|4
1649906350000|2022-04-14 03:19:10|14248.4|14246.4|14247.6|14245.6|14248.5|14246.5|14247.5|14245.5|12
1649906360000|2022-04-14 03:19:20|14247.8|14245.8|14247.3|14245.3|14248.8|14246.8|14247.3|14245.3|12
1649906370000|2022-04-14 03:19:30|14247.4|14245.4|14246.3|14244.3|14247.4|14245.4|14246.3|14244.3|7
1649906380000|2022-04-14 03:19:40|14246.5|14244.5|14246.3|14244.3|14246.8|14244.8|14245.9|14243.9|4
1649906390000|2022-04-14 03:19:50|14246.4|14244.4|14245.4|14243.4|14246.4|14244.4|14245.1|14243.1|17
1649906400000|2022-04-14 03:20:00|14245.3|14243.3|14243.3|14241.3|14245.5|14243.5|14243.3|14241.3|22
1649906410000|2022-04-14 03:20:10|14243.4|14241.4|14242.3|14240.3|14243.9|14241.9|14242.3|14240.3|41
1649906420000|2022-04-14 03:20:20|14242.1|14240.1|14241.3|14239.3|14242.3|14240.3|14241|14239|17
1649906430000|2022-04-14 03:20:30|14241.4|14239.4|14241.4|14239.4|14241.6|14239.6|14241.1|14239.1|8
1649906440000|2022-04-14 03:20:40|14241.6|14239.6|14241.3|14239.3|14241.6|14239.6|14240.8|14238.8|7
1649906450000|2022-04-14 03:20:50|14241.1|14239.1|14240.8|14238.8|14241.1|14239.1|14240.6|14238.6|2
1649906460000|2022-04-14 03:21:00|14240.6|14238.6|14240.8|14238.8|14241.1|14239.1|14240.6|14238.6|8
1649906470000|2022-04-14 03:21:10|14240.6|14238.6|14239.3|14237.3|14240.6|14238.6|14238.6|14236.6|14
1649906480000|2022-04-14 03:21:20|14239.8|14237.8|14239.8|14237.8|14240|14238|14239.3|14237.3|6
1649906490000|2022-04-14 03:21:30|14239.6|14237.6|14239.5|14237.5|14239.8|14237.8|14239.4|14237.4|7
1649906500000|2022-04-14 03:21:40|14239.1|14237.1|14239.6|14237.6|14239.6|14237.6|14239|14237|4
1649906510000|2022-04-14 03:21:50|14239|14237|14238.9|14236.9|14239.1|14237.1|14238.5|14236.5|9
1649906520000|2022-04-14 03:22:00|14239|14237|14239.5|14237.5|14239.5|14237.5|14239|14237|4
1649906530000|2022-04-14 03:22:10|14239.3|14237.3|14239.3|14237.3|14239.4|14237.4|14239.3|14237.3|2
1649906540000|2022-04-14 03:22:20|14239.4|14237.4|14238.8|14236.8|14239.4|14237.4|14238.6|14236.6|1
1649906550000|2022-04-14 03:22:30|14238.9|14236.9|14239.8|14237.8|14240.4|14238.4|14238.5|14236.5|45
1649906560000|2022-04-14 03:22:40|14239.6|14237.6|14240.8|14238.8|14240.8|14238.8|14239.6|14237.6|2
1649906570000|2022-04-14 03:22:50|14240.6|14238.6|14240.8|14238.8|14240.9|14238.9|14240.6|14238.6|0
1649906580000|2022-04-14 03:23:00|14240.6|14238.6|14240.6|14238.6|14240.8|14238.8|14240.6|14238.6|0
1649906590000|2022-04-14 03:23:10|14241.4|14239.4|14241.8|14239.8|14242.1|14240.1|14241.1|14239.1|34
1649906600000|2022-04-14 03:23:20|14241.9|14239.9|14242.4|14240.4|14242.4|14240.4|14241.6|14239.6|15
1649906610000|2022-04-14 03:23:30|14242.5|14240.5|14242.3|14240.3|14243.1|14241.1|14242.3|14240.3|17
1649906620000|2022-04-14 03:23:40|14242.1|14240.1|14241.1|14239.1|14242.6|14240.6|14241.1|14239.1|14
1649906630000|2022-04-14 03:23:50|14241.3|14239.3|14240.9|14238.9|14241.4|14239.4|14240.5|14238.5|25
1649906640000|2022-04-14 03:24:00|14240.8|14238.8|14241.1|14239.1|14241.8|14239.8|14240.8|14238.8|4
1649906650000|2022-04-14 03:24:10|14241.3|14239.3|14241.8|14239.8|14241.8|14239.8|14241.3|14239.3|1
1649906660000|2022-04-14 03:24:20|14241.9|14239.9|14241.4|14239.4|14242|14240|14241.4|14239.4|3
1649906670000|2022-04-14 03:24:30|14241|14239|14241.8|14239.8|14241.8|14239.8|14240.9|14238.9|3
1649906680000|2022-04-14 03:24:40|14241.9|14239.9|14241.8|14239.8|14241.9|14239.9|14241.5|14239.5|4
1649906690000|2022-04-14 03:24:50|14242|14240|14242|14240|14242.1|14240.1|14242|14240|2
1649906700000|2022-04-14 03:25:00|14242.1|14240.1|14242|14240|14242.1|14240.1|14242|14240|0
1649906710000|2022-04-14 03:25:10|14242.1|14240.1|14241.8|14239.8|14242.1|14240.1|14241.8|14239.8|4
1649906720000|2022-04-14 03:25:20|14241.6|14239.6|14241.5|14239.5|14241.9|14239.9|14240.9|14238.9|0
1649906730000|2022-04-14 03:25:30|14241.6|14239.6|14240.9|14238.9|14241.8|14239.8|14240.8|14238.8|0
1649906740000|2022-04-14 03:25:40|14241|14239|14240.9|14238.9|14241.5|14239.5|14240.6|14238.6|7
1649906750000|2022-04-14 03:25:50|14241|14239|14241.1|14239.1|14241.1|14239.1|14240.9|14238.9|0
1649906760000|2022-04-14 03:26:00|14241.3|14239.3|14241.6|14239.6|14241.9|14239.9|14241.3|14239.3|5
1649906770000|2022-04-14 03:26:10|14241.5|14239.5|14241.3|14239.3|14241.5|14239.5|14241|14239|3
1649906780000|2022-04-14 03:26:20|14241.1|14239.1|14240.6|14238.6|14241.3|14239.3|14240.6|14238.6|5
1649906790000|2022-04-14 03:26:30|14240.8|14238.8|14241.3|14239.3|14241.3|14239.3|14240.8|14238.8|0
1649906800000|2022-04-14 03:26:40|14240.8|14238.8|14241.3|14239.3|14241.3|14239.3|14240.8|14238.8|4
1649906810000|2022-04-14 03:26:50|14241.8|14239.8|14241.9|14239.9|14242.1|14240.1|14240.9|14238.9|4
1649906820000|2022-04-14 03:27:00|14242.1|14240.1|14242.8|14240.8|14242.8|14240.8|14242.1|14240.1|4
1649906830000|2022-04-14 03:27:10|14242.9|14240.9|14242.5|14240.5|14243.1|14241.1|14242.1|14240.1|13
1649906840000|2022-04-14 03:27:20|14242.8|14240.8|14243.5|14241.5|14243.8|14241.8|14242.4|14240.4|4
1649906850000|2022-04-14 03:27:30|14243.6|14241.6|14243.3|14241.3|14244|14242|14243|14241|4
1649906860000|2022-04-14 03:27:40|14243.1|14241.1|14243.4|14241.4|14243.6|14241.6|14243|14241|3
1649906870000|2022-04-14 03:27:50|14243.5|14241.5|14243.6|14241.6|14243.6|14241.6|14243.3|14241.3|0
1649906880000|2022-04-14 03:28:00|14243.5|14241.5|14243.9|14241.9|14243.9|14241.9|14243.5|14241.5|1
1649906890000|2022-04-14 03:28:10|14243.8|14241.8|14243.6|14241.6|14244.1|14242.1|14242.9|14240.9|3
1649906900000|2022-04-14 03:28:20|14243.8|14241.8|14243.3|14241.3|14243.9|14241.9|14243.3|14241.3|4
1649906910000|2022-04-14 03:28:30|14243.5|14241.5|14243|14241|14243.5|14241.5|14243|14241|3
1649906920000|2022-04-14 03:28:40|14242.9|14240.9|14243.3|14241.3|14243.3|14241.3|14242.9|14240.9|1
1649906930000|2022-04-14 03:28:50|14243.1|14241.1|14243.5|14241.5|14243.8|14241.8|14242.8|14240.8|13
1649906940000|2022-04-14 03:29:00|14243.4|14241.4|14243.1|14241.1|14243.4|14241.4|14243|14241|0
1649906950000|2022-04-14 03:29:10|14243|14241|14242.9|14240.9|14243.4|14241.4|14242.5|14240.5|8
1649906960000|2022-04-14 03:29:20|14243|14241|14242.9|14240.9|14243.1|14241.1|14242.8|14240.8|1
1649906970000|2022-04-14 03:29:30|14242.8|14240.8|14243.8|14241.8|14244|14242|14242.8|14240.8|9
1649906980000|2022-04-14 03:29:40|14243.9|14241.9|14244.5|14242.5|14244.6|14242.6|14243.9|14241.9|14
1649906990000|2022-04-14 03:29:50|14244.4|14242.4|14243.9|14241.9|14244.5|14242.5|14243.5|14241.5|3
1649907000000|2022-04-14 03:30:00|14244.4|14242.4|14243.1|14241.1|14244.5|14242.5|14242.9|14240.9|7
1649907010000|2022-04-14 03:30:10|14242.9|14240.9|14243.8|14241.8|14243.9|14241.9|14242.9|14240.9|2
1649907020000|2022-04-14 03:30:20|14243.9|14241.9|14244.4|14242.4|14244.6|14242.6|14243.9|14241.9|8
1649907030000|2022-04-14 03:30:30|14244.5|14242.5|14243.6|14241.6|14244.5|14242.5|14243.1|14241.1|1
1649907040000|2022-04-14 03:30:40|14243.5|14241.5|14243.8|14241.8|14244|14242|14243.5|14241.5|8
1649907050000|2022-04-14 03:30:50|14243.6|14241.6|14243.3|14241.3|14244|14242|14243.3|14241.3|8
1649907060000|2022-04-14 03:31:00|14243.4|14241.4|14243.3|14241.3|14243.8|14241.8|14243.3|14241.3|1
1649907070000|2022-04-14 03:31:10|14243.5|14241.5|14242.5|14240.5|14243.5|14241.5|14242|14240|5
1649907080000|2022-04-14 03:31:20|14242.6|14240.6|14243.5|14241.5|14243.8|14241.8|14242.3|14240.3|14
1649907090000|2022-04-14 03:31:30|14243.6|14241.6|14243.1|14241.1|14243.8|14241.8|14242.9|14240.9|2
1649907100000|2022-04-14 03:31:40|14243|14241|14243.5|14241.5|14243.6|14241.6|14243|14241|1
1649907110000|2022-04-14 03:31:50|14243.4|14241.4|14243.3|14241.3|14243.5|14241.5|14243.3|14241.3|2
1649907120000|2022-04-14 03:32:00|14243.4|14241.4|14243.3|14241.3|14243.5|14241.5|14243.3|14241.3|2
1649907130000|2022-04-14 03:32:10|14243.4|14241.4|14242.1|14240.1|14243.4|14241.4|14242|14240|30
1649907140000|2022-04-14 03:32:20|14242|14240|14241.9|14239.9|14242.1|14240.1|14241.9|14239.9|0
1649907150000|2022-04-14 03:32:30|14242|14240|14241.8|14239.8|14242.3|14240.3|14241.6|14239.6|5
1649907160000|2022-04-14 03:32:40|14241.9|14239.9|14241.9|14239.9|14242|14240|14241.6|14239.6|0
1649907170000|2022-04-14 03:32:50|14241.8|14239.8|14241.6|14239.6|14241.8|14239.8|14241.6|14239.6|1
1649907180000|2022-04-14 03:33:00|14241.8|14239.8|14241.6|14239.6|14241.8|14239.8|14241.3|14239.3|4
1649907190000|2022-04-14 03:33:10|14241.5|14239.5|14241.5|14239.5|14241.5|14239.5|14241.5|14239.5|2
1649907200000|2022-04-14 03:33:20|14241.6|14239.6|14241.5|14239.5|14241.6|14239.6|14241.4|14239.4|2
1649907210000|2022-04-14 03:33:30|14241.4|14239.4|14241.1|14239.1|14241.5|14239.5|14241.1|14239.1|0
1649907220000|2022-04-14 03:33:40|14241|14239|14240.8|14238.8|14241.1|14239.1|14240.6|14238.6|2
1649907230000|2022-04-14 03:33:50|14241.3|14239.3|14241|14239|14241.3|14239.3|14241|14239|9
1649907240000|2022-04-14 03:34:00|14240.9|14238.9|14240.8|14238.8|14241|14239|14240.8|14238.8|1
1649907250000|2022-04-14 03:34:10|14240.6|14238.6|14241|14239|14241.1|14239.1|14240.5|14238.5|4
1649907260000|2022-04-14 03:34:20|14240.9|14238.9|14241.3|14239.3|14241.8|14239.8|14240.9|14238.9|4
1649907270000|2022-04-14 03:34:30|14241.4|14239.4|14241|14239|14241.5|14239.5|14241|14239|1
1649907280000|2022-04-14 03:34:40|14241.1|14239.1|14242|14240|14242.4|14240.4|14241|14239|4
1649907290000|2022-04-14 03:34:50|14242.1|14240.1|14241.9|14239.9|14242.3|14240.3|14241.5|14239.5|2
1649907300000|2022-04-14 03:35:00|14242.3|14240.3|14242.6|14240.6|14242.6|14240.6|14241.8|14239.8|4
1649907310000|2022-04-14 03:35:10|14242.8|14240.8|14242.3|14240.3|14242.8|14240.8|14241.6|14239.6|2
1649907320000|2022-04-14 03:35:20|14242.1|14240.1|14242.1|14240.1|14242.5|14240.5|14242.1|14240.1|1
1649907330000|2022-04-14 03:35:30|14242|14240|14242.8|14240.8|14242.8|14240.8|14241.9|14239.9|5
1649907340000|2022-04-14 03:35:40|14242.6|14240.6|14241.8|14239.8|14243|14241|14241.6|14239.6|3
1649907350000|2022-04-14 03:35:50|14241.9|14239.9|14241.9|14239.9|14242.1|14240.1|14241.8|14239.8|1
1649907360000|2022-04-14 03:36:00|14241.8|14239.8|14242.5|14240.5|14242.5|14240.5|14241.8|14239.8|0
1649907370000|2022-04-14 03:36:10|14242.4|14240.4|14241.6|14239.6|14242.4|14240.4|14241.3|14239.3|4
1649907380000|2022-04-14 03:36:20|14241.5|14239.5|14241.6|14239.6|14241.8|14239.8|14241.5|14239.5|1
1649907390000|2022-04-14 03:36:30|14241.8|14239.8|14240.9|14238.9|14241.8|14239.8|14240.8|14238.8|1
1649907400000|2022-04-14 03:36:40|14240.8|14238.8|14241.3|14239.3|14241.4|14239.4|14240.6|14238.6|3
1649907410000|2022-04-14 03:36:50|14241|14239|14240.5|14238.5|14241|14239|14240.4|14238.4|6
1649907420000|2022-04-14 03:37:00|14240.4|14238.4|14240.4|14238.4|14241.4|14239.4|14239.9|14237.9|20
1649907430000|2022-04-14 03:37:10|14240.3|14238.3|14240.4|14238.4|14240.6|14238.6|14239.9|14237.9|10
1649907440000|2022-04-14 03:37:20|14240.3|14238.3|14239.8|14237.8|14240.4|14238.4|14239.5|14237.5|34
1649907450000|2022-04-14 03:37:30|14239.9|14237.9|14240|14238|14240|14238|14239.5|14237.5|2
1649907460000|2022-04-14 03:37:40|14239.8|14237.8|14240.3|14238.3|14240.3|14238.3|14239.6|14237.6|6
1649907470000|2022-04-14 03:37:50|14240.1|14238.1|14240.5|14238.5|14240.5|14238.5|14239.8|14237.8|14
1649907480000|2022-04-14 03:38:00|14240.3|14238.3|14240.5|14238.5|14240.5|14238.5|14240.1|14238.1|2
1649907490000|2022-04-14 03:38:10|14240.4|14238.4|14240.5|14238.5|14240.5|14238.5|14240.4|14238.4|0
1649907500000|2022-04-14 03:38:20|14240.4|14238.4|14240.6|14238.6|14240.6|14238.6|14240.4|14238.4|0
1649907510000|2022-04-14 03:38:30|14240.5|14238.5|14240.1|14238.1|14240.5|14238.5|14239.6|14237.6|5
1649907520000|2022-04-14 03:38:40|14240|14238|14239.6|14237.6|14240|14238|14239.6|14237.6|2
1649907530000|2022-04-14 03:38:50|14239.8|14237.8|14239.6|14237.6|14240|14238|14239.6|14237.6|21
1649907540000|2022-04-14 03:39:00|14239.8|14237.8|14240.5|14238.5|14240.5|14238.5|14239.6|14237.6|13
1649907550000|2022-04-14 03:39:10|14240.6|14238.6|14242.4|14240.4|14242.4|14240.4|14240.5|14238.5|10
1649907560000|2022-04-14 03:39:20|14242|14240|14241.5|14239.5|14242.4|14240.4|14241.4|14239.4|9
1649907570000|2022-04-14 03:39:30|14241.6|14239.6|14241.8|14239.8|14241.9|14239.9|14241.5|14239.5|1
1649907580000|2022-04-14 03:39:40|14241.6|14239.6|14242|14240|14242|14240|14241.5|14239.5|6
1649907590000|2022-04-14 03:39:50|14241.9|14239.9|14241|14239|14241.9|14239.9|14240.5|14238.5|4
1649907600000|2022-04-14 03:40:00|14241.1|14239.1|14241.5|14239.5|14241.6|14239.6|14241|14239|0
1649907610000|2022-04-14 03:40:10|14241.4|14239.4|14241.3|14239.3|14241.6|14239.6|14241|14239|5
1649907620000|2022-04-14 03:40:20|14241.4|14239.4|14241.5|14239.5|14242.5|14240.5|14241.3|14239.3|3
1649907630000|2022-04-14 03:40:30|14241.6|14239.6|14241.8|14239.8|14241.8|14239.8|14241.6|14239.6|0
1649907640000|2022-04-14 03:40:40|14241.6|14239.6|14242.3|14240.3|14242.3|14240.3|14241.6|14239.6|3
1649907650000|2022-04-14 03:40:50|14242.1|14240.1|14242.3|14240.3|14242.4|14240.4|14242.1|14240.1|2
1649907660000|2022-04-14 03:41:00|14242.4|14240.4|14242.8|14240.8|14242.9|14240.9|14242.3|14240.3|7
1649907670000|2022-04-14 03:41:10|14242.9|14240.9|14243.4|14241.4|14243.6|14241.6|14242.9|14240.9|3
1649907680000|2022-04-14 03:41:20|14243.3|14241.3|14243.1|14241.1|14243.3|14241.3|14243.1|14241.1|5
1649907690000|2022-04-14 03:41:30|14243|14241|14243.1|14241.1|14243.1|14241.1|14243|14241|1
1649907700000|2022-04-14 03:41:40|14243|14241|14244.5|14242.5|14244.6|14242.6|14243|14241|19
1649907710000|2022-04-14 03:41:50|14244.6|14242.6|14244.1|14242.1|14244.6|14242.6|14244.1|14242.1|14
1649907720000|2022-04-14 03:42:00|14244|14242|14243.8|14241.8|14244.1|14242.1|14243.6|14241.6|2
1649907730000|2022-04-14 03:42:10|14243.9|14241.9|14243.6|14241.6|14244.1|14242.1|14243.5|14241.5|4
1649907740000|2022-04-14 03:42:20|14243.8|14241.8|14243.9|14241.9|14244|14242|14243.6|14241.6|0
1649907750000|2022-04-14 03:42:30|14244|14242|14244|14242|14244.1|14242.1|14243.6|14241.6|2
1649907760000|2022-04-14 03:42:40|14243.9|14241.9|14243.6|14241.6|14244|14242|14243.5|14241.5|7
1649907770000|2022-04-14 03:42:50|14243.5|14241.5|14244.4|14242.4|14244.4|14242.4|14243.5|14241.5|5
1649907780000|2022-04-14 03:43:00|14244.5|14242.5|14244.5|14242.5|14244.6|14242.6|14243.9|14241.9|7
1649907790000|2022-04-14 03:43:10|14244.4|14242.4|14244.6|14242.6|14244.6|14242.6|14244.4|14242.4|3
1649907800000|2022-04-14 03:43:20|14244.5|14242.5|14244.8|14242.8|14244.8|14242.8|14244.5|14242.5|2
1649907810000|2022-04-14 03:43:30|14244.6|14242.6|14245|14243|14245.3|14243.3|14244.6|14242.6|10
1649907820000|2022-04-14 03:43:40|14245.1|14243.1|14245|14243|14245.1|14243.1|14244.8|14242.8|2
1649907830000|2022-04-14 03:43:50|14244.8|14242.8|14244.9|14242.9|14245|14243|14244.6|14242.6|4
1649907840000|2022-04-14 03:44:00|14245|14243|14244.6|14242.6|14245|14243|14244.5|14242.5|2
1649907850000|2022-04-14 03:44:10|14244.8|14242.8|14245.6|14243.6|14245.6|14243.6|14244.8|14242.8|2
1649907860000|2022-04-14 03:44:20|14245.8|14243.8|14246.4|14244.4|14246.4|14244.4|14245.8|14243.8|14
1649907870000|2022-04-14 03:44:30|14246.8|14244.8|14245.1|14243.1|14247|14245|14245.1|14243.1|13
1649907880000|2022-04-14 03:44:40|14245.3|14243.3|14246.5|14244.5|14246.8|14244.8|14245.1|14243.1|8
1649907890000|2022-04-14 03:44:50|14246.6|14244.6|14246.6|14244.6|14246.6|14244.6|14246.3|14244.3|0
1649907900000|2022-04-14 03:45:00|14246.5|14244.5|14244.9|14242.9|14247.1|14245.1|14244.9|14242.9|32
1649907910000|2022-04-14 03:45:10|14244.3|14242.3|14244.8|14242.8|14244.9|14242.9|14244.1|14242.1|5
1649907920000|2022-04-14 03:45:20|14244.9|14242.9|14245.9|14243.9|14246|14244|14244.9|14242.9|0
1649907930000|2022-04-14 03:45:30|14246.5|14244.5|14246.3|14244.3|14246.8|14244.8|14245.8|14243.8|10
1649907940000|2022-04-14 03:45:40|14246.5|14244.5|14246.5|14244.5|14246.6|14244.6|14246.3|14244.3|0
1649907950000|2022-04-14 03:45:50|14246.4|14244.4|14246.1|14244.1|14246.4|14244.4|14245.3|14243.3|2
1649907960000|2022-04-14 03:46:00|14246.3|14244.3|14246.4|14244.4|14246.6|14244.6|14246|14244|2
1649907970000|2022-04-14 03:46:10|14246.5|14244.5|14246.1|14244.1|14246.5|14244.5|14246.1|14244.1|1
1649907980000|2022-04-14 03:46:20|14246|14244|14247.3|14245.3|14247.4|14245.4|14246|14244|13
1649907990000|2022-04-14 03:46:30|14247.1|14245.1|14247.9|14245.9|14248|14246|14247.1|14245.1|14
1649908000000|2022-04-14 03:46:40|14248|14246|14252.9|14250.9|14252.9|14250.9|14247.9|14245.9|109
1649908010000|2022-04-14 03:46:50|14252.8|14250.8|14251.4|14249.4|14252.8|14250.8|14251|14249|12
1649908020000|2022-04-14 03:47:00|14251.3|14249.3|14251.9|14249.9|14251.9|14249.9|14250.9|14248.9|12
1649908030000|2022-04-14 03:47:10|14251.8|14249.8|14250.5|14248.5|14251.9|14249.9|14250.4|14248.4|12
1649908040000|2022-04-14 03:47:20|14250.6|14248.6|14251|14249|14251.4|14249.4|14250.6|14248.6|5
1649908050000|2022-04-14 03:47:30|14251.3|14249.3|14252.4|14250.4|14252.8|14250.8|14251.3|14249.3|34
1649908060000|2022-04-14 03:47:40|14252.5|14250.5|14253.1|14251.1|14253.5|14251.5|14252.5|14250.5|21
1649908070000|2022-04-14 03:47:50|14253|14251|14253|14251|14253.1|14251.1|14252.3|14250.3|21
1649908080000|2022-04-14 03:48:00|14253.3|14251.3|14254.5|14252.5|14254.8|14252.8|14252.8|14250.8|27
1649908090000|2022-04-14 03:48:10|14254.3|14252.3|14256.4|14254.4|14257.1|14255.1|14254.3|14252.3|100
1649908100000|2022-04-14 03:48:20|14256.3|14254.3|14265.9|14263.9|14266.6|14264.6|14255.3|14253.3|562
1649908110000|2022-04-14 03:48:30|14264.6|14262.6|14263.9|14261.9|14264.6|14262.6|14261|14259|52
1649908120000|2022-04-14 03:48:40|14263.8|14261.8|14265.1|14263.1|14266.4|14264.4|14263.8|14261.8|49
1649908130000|2022-04-14 03:48:50|14265|14263|14264.3|14262.3|14265.9|14263.9|14264.3|14262.3|27
1649908140000|2022-04-14 03:49:00|14264|14262|14263.8|14261.8|14264.4|14262.4|14262.3|14260.3|31
1649908150000|2022-04-14 03:49:10|14263.5|14261.5|14262.9|14260.9|14263.5|14261.5|14262.4|14260.4|6
1649908160000|2022-04-14 03:49:20|14262.8|14260.8|14262.1|14260.1|14263|14261|14262.1|14260.1|10
1649908170000|2022-04-14 03:49:30|14261.9|14259.9|14262.1|14260.1|14262.3|14260.3|14261.8|14259.8|9
1649908180000|2022-04-14 03:49:40|14262|14260|14259.3|14257.3|14262|14260|14259.3|14257.3|22
1649908190000|2022-04-14 03:49:50|14259.4|14257.4|14260.1|14258.1|14260.3|14258.3|14258.8|14256.8|17
1649908200000|2022-04-14 03:50:00|14260.3|14258.3|14260.1|14258.1|14260.3|14258.3|14259.6|14257.6|6
1649908210000|2022-04-14 03:50:10|14260.3|14258.3|14258|14256|14260.4|14258.4|14257.8|14255.8|20
1649908220000|2022-04-14 03:50:20|14257.9|14255.9|14257.9|14255.9|14258.1|14256.1|14257|14255|10
1649908230000|2022-04-14 03:50:30|14258|14256|14257|14255|14258.1|14256.1|14256.8|14254.8|9
1649908240000|2022-04-14 03:50:40|14257.1|14255.1|14253.8|14251.8|14257.3|14255.3|14253.4|14251.4|87
1649908250000|2022-04-14 03:50:50|14253.9|14251.9|14252.1|14250.1|14253.9|14251.9|14251|14249|37
1649908260000|2022-04-14 03:51:00|14252|14250|14252.1|14250.1|14252.3|14250.3|14251.6|14249.6|10
1649908270000|2022-04-14 03:51:10|14252|14250|14252.3|14250.3|14252.4|14250.4|14252|14250|7
1649908280000|2022-04-14 03:51:20|14252.5|14250.5|14252.8|14250.8|14253|14251|14252.3|14250.3|6
1649908290000|2022-04-14 03:51:30|14252.9|14250.9|14253.3|14251.3|14253.3|14251.3|14252.8|14250.8|4
1649908300000|2022-04-14 03:51:40|14253|14251|14253|14251|14253.1|14251.1|14252.3|14250.3|20
1649908310000|2022-04-14 03:51:50|14252.9|14250.9|14252.3|14250.3|14253|14251|14252.3|14250.3|2
1649908320000|2022-04-14 03:52:00|14252.1|14250.1|14251.8|14249.8|14252.4|14250.4|14251.6|14249.6|10
1649908330000|2022-04-14 03:52:10|14251.9|14249.9|14252.1|14250.1|14252.4|14250.4|14251.9|14249.9|2
1649908340000|2022-04-14 03:52:20|14252|14250|14251.6|14249.6|14252.6|14250.6|14251.5|14249.5|6
1649908350000|2022-04-14 03:52:30|14251.9|14249.9|14252.1|14250.1|14252.1|14250.1|14251.1|14249.1|18
1649908360000|2022-04-14 03:52:40|14252|14250|14253.5|14251.5|14253.8|14251.8|14251.9|14249.9|23
1649908370000|2022-04-14 03:52:50|14253|14251|14254.1|14252.1|14254.1|14252.1|14252.5|14250.5|61
1649908380000|2022-04-14 03:53:00|14254.3|14252.3|14253.9|14251.9|14254.5|14252.5|14253.5|14251.5|31
1649908390000|2022-04-14 03:53:10|14253.8|14251.8|14253.8|14251.8|14253.9|14251.9|14253.6|14251.6|1
1649908400000|2022-04-14 03:53:20|14253.9|14251.9|14254.5|14252.5|14254.5|14252.5|14253.9|14251.9|3
1649908410000|2022-04-14 03:53:30|14254.6|14252.6|14255|14253|14255.9|14253.9|14254.6|14252.6|4
1649908420000|2022-04-14 03:53:40|14254.8|14252.8|14253.3|14251.3|14254.8|14252.8|14252.9|14250.9|8
1649908430000|2022-04-14 03:53:50|14253.1|14251.1|14255.1|14253.1|14255.3|14253.3|14253.1|14251.1|7
1649908440000|2022-04-14 03:54:00|14255|14253|14254.1|14252.1|14255.3|14253.3|14254.1|14252.1|3
1649908450000|2022-04-14 03:54:10|14254.3|14252.3|14254.1|14252.1|14254.5|14252.5|14254.1|14252.1|5
1649908460000|2022-04-14 03:54:20|14253.9|14251.9|14253.1|14251.1|14254|14252|14253.1|14251.1|8
1649908470000|2022-04-14 03:54:30|14253.3|14251.3|14253.4|14251.4|14253.9|14251.9|14253|14251|19
1649908480000|2022-04-14 03:54:40|14253.5|14251.5|14253|14251|14253.5|14251.5|14252.5|14250.5|4
1649908490000|2022-04-14 03:54:50|14253.3|14251.3|14252.9|14250.9|14253.4|14251.4|14252.9|14250.9|5
1649908500000|2022-04-14 03:55:00|14252.5|14250.5|14252.9|14250.9|14253|14251|14252.4|14250.4|10
1649908510000|2022-04-14 03:55:10|14252.8|14250.8|14251.9|14249.9|14253.4|14251.4|14251.9|14249.9|21
1649908520000|2022-04-14 03:55:20|14252|14250|14252.5|14250.5|14252.5|14250.5|14252|14250|6
1649908530000|2022-04-14 03:55:30|14252.6|14250.6|14252.5|14250.5|14252.8|14250.8|14252.3|14250.3|7
1649908540000|2022-04-14 03:55:40|14252.6|14250.6|14252.9|14250.9|14253.3|14251.3|14252.6|14250.6|4
1649908550000|2022-04-14 03:55:50|14253|14251|14253.3|14251.3|14253.4|14251.4|14253|14251|1
1649908560000|2022-04-14 03:56:00|14253.4|14251.4|14253|14251|14253.4|14251.4|14253|14251|0
1649908570000|2022-04-14 03:56:10|14252.9|14250.9|14253.4|14251.4|14253.5|14251.5|14252.8|14250.8|4
1649908580000|2022-04-14 03:56:20|14253.5|14251.5|14254.3|14252.3|14254.3|14252.3|14253.4|14251.4|4
1649908590000|2022-04-14 03:56:30|14254.4|14252.4|14254.9|14252.9|14255|14253|14254.4|14252.4|0
1649908600000|2022-04-14 03:56:40|14254.8|14252.8|14254.6|14252.6|14255.1|14253.1|14254.6|14252.6|4
1649908610000|2022-04-14 03:56:50|14254.8|14252.8|14255|14253|14255|14253|14254.4|14252.4|4
1649908620000|2022-04-14 03:57:00|14255.3|14253.3|14255.1|14253.1|14256|14254|14255|14253|19
1649908630000|2022-04-14 03:57:10|14255.4|14253.4|14255.3|14253.3|14255.4|14253.4|14254.9|14252.9|3
1649908640000|2022-04-14 03:57:20|14255.1|14253.1|14255|14253|14255.1|14253.1|14254.6|14252.6|3
1649908650000|2022-04-14 03:57:30|14254.9|14252.9|14255|14253|14255.4|14253.4|14254.8|14252.8|8
1649908660000|2022-04-14 03:57:40|14254.9|14252.9|14253.8|14251.8|14254.9|14252.9|14253.8|14251.8|5
1649908670000|2022-04-14 03:57:50|14253.9|14251.9|14254.1|14252.1|14254.1|14252.1|14253.8|14251.8|2
1649908680000|2022-04-14 03:58:00|14254.3|14252.3|14253.9|14251.9|14254.4|14252.4|14253.9|14251.9|0
1649908690000|2022-04-14 03:58:10|14253.8|14251.8|14253.5|14251.5|14253.8|14251.8|14253.5|14251.5|5
1649908700000|2022-04-14 03:58:20|14253.6|14251.6|14254|14252|14254.3|14252.3|14253.5|14251.5|12
1649908710000|2022-04-14 03:58:30|14253.9|14251.9|14254.8|14252.8|14255|14253|14253.9|14251.9|9
1649908720000|2022-04-14 03:58:40|14254.6|14252.6|14254.9|14252.9|14255|14253|14254.6|14252.6|2
1649908730000|2022-04-14 03:58:50|14255.1|14253.1|14254.5|14252.5|14255.1|14253.1|14254.5|14252.5|2
1649908740000|2022-04-14 03:59:00|14254.6|14252.6|14255.3|14253.3|14255.6|14253.6|14254.6|14252.6|11
1649908750000|2022-04-14 03:59:10|14255.1|14253.1|14255|14253|14255.5|14253.5|14255|14253|1
1649908760000|2022-04-14 03:59:20|14255.1|14253.1|14254.9|14252.9|14255.1|14253.1|14254.9|14252.9|0
1649908770000|2022-04-14 03:59:30|14255|14253|14254.8|14252.8|14255|14253|14254.3|14252.3|7
1649908780000|2022-04-14 03:59:40|14254.6|14252.6|14254.8|14252.8|14254.8|14252.8|14254.4|14252.4|0
1649908790000|2022-04-14 03:59:50|14254.9|14252.9|14254.6|14252.6|14254.9|14252.9|14254.4|14252.4|1
1649908800000|2022-04-14 04:00:00|14254.9|14252.9|14254.1|14252.1|14254.9|14252.9|14254|14252|22
1649908810000|2022-04-14 04:00:10|14254|14252|14255.8|14253.8|14255.8|14253.8|14254|14252|8
1649908820000|2022-04-14 04:00:20|14255.5|14253.5|14257.3|14255.3|14257.3|14255.3|14255.4|14253.4|20
1649908830000|2022-04-14 04:00:30|14257.1|14255.1|14257|14255|14257.3|14255.3|14256.8|14254.8|14
1649908840000|2022-04-14 04:00:40|14256.9|14254.9|14257|14255|14257.1|14255.1|14256|14254|9
1649908850000|2022-04-14 04:00:50|14257.1|14255.1|14256.3|14254.3|14257.1|14255.1|14256.3|14254.3|1
1649908860000|2022-04-14 04:01:00|14256.4|14254.4|14258.5|14256.5|14258.9|14256.9|14256.4|14254.4|11
1649908870000|2022-04-14 04:01:10|14258.6|14256.6|14257.6|14255.6|14258.8|14256.8|14257.6|14255.6|5
1649908880000|2022-04-14 04:01:20|14257.8|14255.8|14256.9|14254.9|14257.9|14255.9|14256.9|14254.9|5
1649908890000|2022-04-14 04:01:30|14257|14255|14257.5|14255.5|14257.8|14255.8|14257|14255|3
1649908900000|2022-04-14 04:01:40|14257.6|14255.6|14257.5|14255.5|14257.8|14255.8|14257.4|14255.4|3
1649908910000|2022-04-14 04:01:50|14257.4|14255.4|14257.8|14255.8|14257.9|14255.9|14257.1|14255.1|8
1649908920000|2022-04-14 04:02:00|14257.9|14255.9|14258.3|14256.3|14258.4|14256.4|14257.4|14255.4|7
1649908930000|2022-04-14 04:02:10|14258.4|14256.4|14259|14257|14259|14257|14258|14256|5
1649908940000|2022-04-14 04:02:20|14258.8|14256.8|14258.5|14256.5|14259|14257|14258.5|14256.5|11
1649908950000|2022-04-14 04:02:30|14258.4|14256.4|14258.5|14256.5|14258.6|14256.6|14257.9|14255.9|4
1649908960000|2022-04-14 04:02:40|14258.6|14256.6|14258.8|14256.8|14258.8|14256.8|14258.5|14256.5|2
1649908970000|2022-04-14 04:02:50|14258.6|14256.6|14258.8|14256.8|14258.8|14256.8|14258.5|14256.5|2
1649908980000|2022-04-14 04:03:00|14258.9|14256.9|14258.5|14256.5|14259.3|14257.3|14257.3|14255.3|32
1649908990000|2022-04-14 04:03:10|14258.4|14256.4|14259|14257|14259.3|14257.3|14258.1|14256.1|6
1649909000000|2022-04-14 04:03:20|14259.1|14257.1|14258.5|14256.5|14259.3|14257.3|14258.4|14256.4|6
1649909010000|2022-04-14 04:03:30|14258.6|14256.6|14259|14257|14259|14257|14258.3|14256.3|2
1649909020000|2022-04-14 04:03:40|14259.1|14257.1|14258.3|14256.3|14259.3|14257.3|14258.3|14256.3|3
1649909030000|2022-04-14 04:03:50|14258.5|14256.5|14258.9|14256.9|14259.1|14257.1|14258.5|14256.5|2
1649909040000|2022-04-14 04:04:00|14259|14257|14259.4|14257.4|14259.4|14257.4|14258.9|14256.9|2
1649909050000|2022-04-14 04:04:10|14259.5|14257.5|14259.8|14257.8|14259.8|14257.8|14259.5|14257.5|3
1649909060000|2022-04-14 04:04:20|14259.6|14257.6|14259.8|14257.8|14260|14258|14259.5|14257.5|6
1649909070000|2022-04-14 04:04:30|14259.9|14257.9|14259.9|14257.9|14259.9|14257.9|14259.8|14257.8|1
1649909080000|2022-04-14 04:04:40|14260|14258|14258.8|14256.8|14260|14258|14258.8|14256.8|16
1649909090000|2022-04-14 04:04:50|14258.3|14256.3|14259|14257|14259.1|14257.1|14258.1|14256.1|3
1649909100000|2022-04-14 04:05:00|14258.9|14256.9|14258.1|14256.1|14258.9|14256.9|14258.1|14256.1|3
1649909110000|2022-04-14 04:05:10|14258.3|14256.3|14258.4|14256.4|14258.6|14256.6|14257.8|14255.8|8
1649909120000|2022-04-14 04:05:20|14258.3|14256.3|14258.1|14256.1|14258.3|14256.3|14258.1|14256.1|0
1649909130000|2022-04-14 04:05:30|14258.4|14256.4|14258.4|14256.4|14258.8|14256.8|14258.1|14256.1|2
1649909140000|2022-04-14 04:05:40|14258.3|14256.3|14258.4|14256.4|14258.4|14256.4|14258.1|14256.1|1
1649909150000|2022-04-14 04:05:50|14258.5|14256.5|14263.6|14261.6|14263.6|14261.6|14258.5|14256.5|51
1649909160000|2022-04-14 04:06:00|14263.5|14261.5|14262.4|14260.4|14264.1|14262.1|14262.4|14260.4|29
1649909170000|2022-04-14 04:06:10|14262.5|14260.5|14262.4|14260.4|14263|14261|14262.1|14260.1|17
1649909180000|2022-04-14 04:06:20|14262.3|14260.3|14262.3|14260.3|14262.5|14260.5|14261.8|14259.8|5
1649909190000|2022-04-14 04:06:30|14262.4|14260.4|14262|14260|14262.4|14260.4|14262|14260|2
1649909200000|2022-04-14 04:06:40|14262.1|14260.1|14262.3|14260.3|14262.4|14260.4|14261.9|14259.9|3
1649909210000|2022-04-14 04:06:50|14262.4|14260.4|14262.5|14260.5|14262.5|14260.5|14262.3|14260.3|1
1649909220000|2022-04-14 04:07:00|14262.4|14260.4|14260.8|14258.8|14262.5|14260.5|14260.8|14258.8|5
1649909230000|2022-04-14 04:07:10|14261.1|14259.1|14261.6|14259.6|14261.6|14259.6|14260.9|14258.9|7
1649909240000|2022-04-14 04:07:20|14261.8|14259.8|14260.9|14258.9|14262.3|14260.3|14260.8|14258.8|12
1649909250000|2022-04-14 04:07:30|14260.8|14258.8|14260.9|14258.9|14261.3|14259.3|14260.6|14258.6|2
1649909260000|2022-04-14 04:07:40|14260.8|14258.8|14260.1|14258.1|14260.9|14258.9|14260.1|14258.1|4
1649909270000|2022-04-14 04:07:50|14259.9|14257.9|14259.8|14257.8|14260|14258|14259.5|14257.5|9
1649909280000|2022-04-14 04:08:00|14259.9|14257.9|14259.4|14257.4|14259.9|14257.9|14259.3|14257.3|3
1649909290000|2022-04-14 04:08:10|14259.3|14257.3|14259.5|14257.5|14259.8|14257.8|14259.3|14257.3|3
1649909300000|2022-04-14 04:08:20|14259.6|14257.6|14260.8|14258.8|14260.8|14258.8|14259.5|14257.5|9
1649909310000|2022-04-14 04:08:30|14260.9|14258.9|14262.3|14260.3|14262.5|14260.5|14260.9|14258.9|7
1649909320000|2022-04-14 04:08:40|14262.4|14260.4|14262.4|14260.4|14262.5|14260.5|14262.3|14260.3|7
1649909330000|2022-04-14 04:08:50|14262.3|14260.3|14262.4|14260.4|14262.5|14260.5|14262.1|14260.1|4
1649909340000|2022-04-14 04:09:00|14262.5|14260.5|14262.6|14260.6|14262.6|14260.6|14262.3|14260.3|3
1649909350000|2022-04-14 04:09:10|14262.9|14260.9|14262.9|14260.9|14263.1|14261.1|14262.8|14260.8|5
1649909360000|2022-04-14 04:09:20|14263|14261|14262.8|14260.8|14263|14261|14262.6|14260.6|2
1649909370000|2022-04-14 04:09:30|14263.1|14261.1|14261.8|14259.8|14263.8|14261.8|14261.8|14259.8|10
1649909380000|2022-04-14 04:09:40|14261.9|14259.9|14262.3|14260.3|14262.3|14260.3|14261.9|14259.9|4
1649909390000|2022-04-14 04:09:50|14262.5|14260.5|14262.3|14260.3|14262.5|14260.5|14262|14260|3
1649909400000|2022-04-14 04:10:00|14262.4|14260.4|14262.6|14260.6|14262.8|14260.8|14262|14260|8
1649909410000|2022-04-14 04:10:10|14263|14261|14262.6|14260.6|14263.8|14261.8|14262.6|14260.6|8
1649909420000|2022-04-14 04:10:20|14262.8|14260.8|14263.1|14261.1|14263.1|14261.1|14262.6|14260.6|1
1649909430000|2022-04-14 04:10:30|14263.3|14261.3|14263.1|14261.1|14263.8|14261.8|14263.1|14261.1|4
1649909440000|2022-04-14 04:10:40|14263.3|14261.3|14263.4|14261.4|14263.5|14261.5|14263.1|14261.1|0
1649909450000|2022-04-14 04:10:50|14263.3|14261.3|14263.5|14261.5|14263.6|14261.6|14263|14261|4
1649909460000|2022-04-14 04:11:00|14263.1|14261.1|14263.9|14261.9|14264|14262|14263.1|14261.1|4
1649909470000|2022-04-14 04:11:10|14263.8|14261.8|14263.9|14261.9|14264|14262|14263.8|14261.8|2
1649909480000|2022-04-14 04:11:20|14264|14262|14264|14262|14264|14262|14263.8|14261.8|1
1649909490000|2022-04-14 04:11:30|14264.1|14262.1|14263.9|14261.9|14264.1|14262.1|14263.9|14261.9|12
1649909500000|2022-04-14 04:11:40|14264|14262|14263.9|14261.9|14264|14262|14263.6|14261.6|2
1649909510000|2022-04-14 04:11:50|14264|14262|14265.5|14263.5|14265.8|14263.8|14263.9|14261.9|20
1649909520000|2022-04-14 04:12:00|14265.6|14263.6|14264.4|14262.4|14266.1|14264.1|14264.4|14262.4|23
1649909530000|2022-04-14 04:12:10|14264.5|14262.5|14265.1|14263.1|14265.3|14263.3|14264.5|14262.5|5
1649909540000|2022-04-14 04:12:20|14265.3|14263.3|14264.9|14262.9|14265.3|14263.3|14264.8|14262.8|1
1649909550000|2022-04-14 04:12:30|14264.8|14262.8|14264.8|14262.8|14265|14263|14264.8|14262.8|1
1649909560000|2022-04-14 04:12:40|14264.5|14262.5|14264.5|14262.5|14265|14263|14264.5|14262.5|3
1649909570000|2022-04-14 04:12:50|14264.6|14262.6|14264.8|14262.8|14264.9|14262.9|14264.5|14262.5|2
1649909580000|2022-04-14 04:13:00|14264.9|14262.9|14265.3|14263.3|14266|14264|14264.8|14262.8|5
1649909590000|2022-04-14 04:13:10|14265.4|14263.4|14265.4|14263.4|14265.4|14263.4|14265.3|14263.3|1
1649909600000|2022-04-14 04:13:20|14265.5|14263.5|14265.8|14263.8|14266.1|14264.1|14265.5|14263.5|3
1649909620000|2022-04-14 04:13:40|14265.9|14263.9|14266.3|14264.3|14267.3|14265.3|14265.9|14263.9|55
1649909630000|2022-04-14 04:13:50|14266|14264|14266.4|14264.4|14267|14265|14265.6|14263.6|18
1649909640000|2022-04-14 04:14:00|14266.8|14264.8|14270.5|14268.5|14270.5|14268.5|14265.6|14263.6|88
1649909650000|2022-04-14 04:14:10|14270.8|14268.8|14270|14268|14273|14271|14269.8|14267.8|72
1649909660000|2022-04-14 04:14:20|14270.1|14268.1|14270.6|14268.6|14270.9|14268.9|14270|14268|12
1649909670000|2022-04-14 04:14:30|14270.8|14268.8|14271.5|14269.5|14272|14270|14270.8|14268.8|24
1649909680000|2022-04-14 04:14:40|14271.6|14269.6|14271.4|14269.4|14272.3|14270.3|14271.3|14269.3|9
1649909690000|2022-04-14 04:14:50|14271.3|14269.3|14269.5|14267.5|14271.3|14269.3|14269.5|14267.5|14
1649909700000|2022-04-14 04:15:00|14270.8|14268.8|14270|14268|14271|14269|14269.9|14267.9|29
1649909710000|2022-04-14 04:15:10|14269.9|14267.9|14268.5|14266.5|14269.9|14267.9|14268.4|14266.4|17
1649909720000|2022-04-14 04:15:20|14268.6|14266.6|14269|14267|14269.1|14267.1|14268|14266|19
1649909730000|2022-04-14 04:15:30|14268.9|14266.9|14269|14267|14269.8|14267.8|14268.9|14266.9|11
1649909740000|2022-04-14 04:15:40|14269.1|14267.1|14268.9|14266.9|14269.4|14267.4|14268.9|14266.9|6
1649909750000|2022-04-14 04:15:50|14269|14267|14268.4|14266.4|14269|14267|14268.4|14266.4|4
1649909760000|2022-04-14 04:16:00|14268.5|14266.5|14266.3|14264.3|14268.5|14266.5|14264.8|14262.8|45
1649909770000|2022-04-14 04:16:10|14266.4|14264.4|14266.1|14264.1|14266.4|14264.4|14266|14264|4
1649909780000|2022-04-14 04:16:20|14266|14264|14265.9|14263.9|14266.1|14264.1|14265.5|14263.5|4
1649909790000|2022-04-14 04:16:30|14266|14264|14265.5|14263.5|14266|14264|14265.3|14263.3|8
1649909800000|2022-04-14 04:16:40|14265.6|14263.6|14267|14265|14267.3|14265.3|14265.6|14263.6|5
1649909810000|2022-04-14 04:16:50|14266.9|14264.9|14267|14265|14267|14265|14266.1|14264.1|3
1649909820000|2022-04-14 04:17:00|14267.1|14265.1|14267.6|14265.6|14267.6|14265.6|14267|14265|6
1649909830000|2022-04-14 04:17:10|14267.8|14265.8|14268.4|14266.4|14268.5|14266.5|14267.6|14265.6|4
1649909840000|2022-04-14 04:17:20|14268.3|14266.3|14270.3|14268.3|14273.6|14271.6|14268.3|14266.3|75
1649909850000|2022-04-14 04:17:30|14270.9|14268.9|14271|14269|14271|14269|14270.5|14268.5|8
1649909860000|2022-04-14 04:17:40|14271.3|14269.3|14270|14268|14271.3|14269.3|14270|14268|12
1649909870000|2022-04-14 04:17:50|14270.1|14268.1|14271.3|14269.3|14271.3|14269.3|14270.1|14268.1|9
1649909880000|2022-04-14 04:18:00|14271.1|14269.1|14269.8|14267.8|14271.1|14269.1|14269.8|14267.8|7
1649909890000|2022-04-14 04:18:10|14269.3|14267.3|14269.8|14267.8|14269.8|14267.8|14269.3|14267.3|2
1649909900000|2022-04-14 04:18:20|14269.3|14267.3|14269.3|14267.3|14269.3|14267.3|14268.6|14266.6|9
1649909910000|2022-04-14 04:18:30|14269.4|14267.4|14270.1|14268.1|14270.1|14268.1|14268.8|14266.8|16
1649909920000|2022-04-14 04:18:40|14270.3|14268.3|14268.3|14266.3|14270.3|14268.3|14268.3|14266.3|5
1649909930000|2022-04-14 04:18:50|14268.4|14266.4|14270|14268|14270|14268|14268.3|14266.3|15
1649909940000|2022-04-14 04:19:00|14269.9|14267.9|14270.6|14268.6|14270.6|14268.6|14269.9|14267.9|6
1649909950000|2022-04-14 04:19:10|14270.5|14268.5|14268.8|14266.8|14270.6|14268.6|14268.8|14266.8|4
1649909960000|2022-04-14 04:19:20|14268.9|14266.9|14269.1|14267.1|14269.1|14267.1|14268.4|14266.4|11
1649909970000|2022-04-14 04:19:30|14268.8|14266.8|14268.6|14266.6|14268.8|14266.8|14268.3|14266.3|5
1649909980000|2022-04-14 04:19:40|14269|14267|14269|14267|14269.9|14267.9|14269|14267|8
1649909990000|2022-04-14 04:19:50|14269.1|14267.1|14268.6|14266.6|14269.5|14267.5|14268.6|14266.6|1
1649910000000|2022-04-14 04:20:00|14268.8|14266.8|14267|14265|14268.8|14266.8|14266.8|14264.8|9
1649910010000|2022-04-14 04:20:10|14266.9|14264.9|14267.9|14265.9|14268.1|14266.1|14266.9|14264.9|4
1649910020000|2022-04-14 04:20:20|14268|14266|14269.4|14267.4|14269.4|14267.4|14268|14266|2
1649910030000|2022-04-14 04:20:30|14269.1|14267.1|14269|14267|14269.5|14267.5|14268.9|14266.9|9
1649910040000|2022-04-14 04:20:40|14269.1|14267.1|14269.4|14267.4|14269.5|14267.5|14268.9|14266.9|11
1649910050000|2022-04-14 04:20:50|14269.6|14267.6|14270|14268|14270.3|14268.3|14269.6|14267.6|26
1649910060000|2022-04-14 04:21:00|14270.1|14268.1|14270|14268|14270.4|14268.4|14270|14268|7
1649910070000|2022-04-14 04:21:10|14269.9|14267.9|14270|14268|14270.1|14268.1|14269.8|14267.8|1
1649910080000|2022-04-14 04:21:20|14269.9|14267.9|14269.6|14267.6|14269.9|14267.9|14268.6|14266.6|3
1649910090000|2022-04-14 04:21:30|14269.5|14267.5|14268.9|14266.9|14269.6|14267.6|14268.8|14266.8|4
1649910100000|2022-04-14 04:21:40|14268.8|14266.8|14268.8|14266.8|14268.9|14266.9|14268.8|14266.8|1
1649910110000|2022-04-14 04:21:50|14268.9|14266.9|14268.9|14266.9|14268.9|14266.9|14268.1|14266.1|4
1649910120000|2022-04-14 04:22:00|14268.8|14266.8|14268.4|14266.4|14269.4|14267.4|14268.1|14266.1|2
1649910130000|2022-04-14 04:22:10|14268.5|14266.5|14267.9|14265.9|14269.5|14267.5|14267.5|14265.5|94
1649910140000|2022-04-14 04:22:20|14267.8|14265.8|14267.6|14265.6|14267.9|14265.9|14267.5|14265.5|1
1649910150000|2022-04-14 04:22:30|14267.4|14265.4|14267.1|14265.1|14267.4|14265.4|14266.8|14264.8|4
1649910160000|2022-04-14 04:22:40|14267|14265|14267.1|14265.1|14267.4|14265.4|14266.9|14264.9|1
1649910170000|2022-04-14 04:22:50|14267.3|14265.3|14267.9|14265.9|14268|14266|14267.3|14265.3|6
1649910180000|2022-04-14 04:23:00|14268|14266|14269.9|14267.9|14269.9|14267.9|14268|14266|7
1649910190000|2022-04-14 04:23:10|14270|14268|14269.1|14267.1|14270.5|14268.5|14269.1|14267.1|15
1649910200000|2022-04-14 04:23:20|14269|14267|14270.6|14268.6|14271|14269|14268.9|14266.9|9
1649910210000|2022-04-14 04:23:30|14270.8|14268.8|14271.3|14269.3|14271.4|14269.4|14270.5|14268.5|5
1649910220000|2022-04-14 04:23:40|14271.4|14269.4|14271.6|14269.6|14272.1|14270.1|14270.9|14268.9|13
1649910230000|2022-04-14 04:23:50|14271.5|14269.5|14271|14269|14271.5|14269.5|14270.9|14268.9|27
1649910240000|2022-04-14 04:24:00|14270.9|14268.9|14270.4|14268.4|14271|14269|14269.9|14267.9|17
1649910250000|2022-04-14 04:24:10|14270.3|14268.3|14270.8|14268.8|14270.9|14268.9|14270.3|14268.3|5
1649910260000|2022-04-14 04:24:20|14270.9|14268.9|14271.5|14269.5|14271.5|14269.5|14270.9|14268.9|5
1649910270000|2022-04-14 04:24:30|14271.6|14269.6|14271.3|14269.3|14272|14270|14271.1|14269.1|8
1649910280000|2022-04-14 04:24:40|14271.1|14269.1|14271.4|14269.4|14271.8|14269.8|14271.1|14269.1|17
1649910290000|2022-04-14 04:24:50|14271.3|14269.3|14271.9|14269.9|14271.9|14269.9|14271.3|14269.3|1
1649910300000|2022-04-14 04:25:00|14271.3|14269.3|14271.4|14269.4|14272.3|14270.3|14271.3|14269.3|8
1649910310000|2022-04-14 04:25:10|14271.5|14269.5|14270.1|14268.1|14271.6|14269.6|14269.8|14267.8|13
1649910320000|2022-04-14 04:25:20|14270.5|14268.5|14269.8|14267.8|14270.5|14268.5|14269.6|14267.6|9
1649910330000|2022-04-14 04:25:30|14269.9|14267.9|14271.4|14269.4|14271.5|14269.5|14269.6|14267.6|7
1649910340000|2022-04-14 04:25:40|14271.3|14269.3|14270.6|14268.6|14271.4|14269.4|14270.6|14268.6|2
1649910350000|2022-04-14 04:25:50|14270.5|14268.5|14270.1|14268.1|14270.6|14268.6|14269.8|14267.8|5
1649910360000|2022-04-14 04:26:00|14269.9|14267.9|14270.3|14268.3|14270.5|14268.5|14269.8|14267.8|8
1649910370000|2022-04-14 04:26:10|14270.4|14268.4|14271|14269|14271.4|14269.4|14270.4|14268.4|7
1649910380000|2022-04-14 04:26:20|14270.9|14268.9|14271|14269|14271|14269|14270.6|14268.6|0
1649910390000|2022-04-14 04:26:30|14271.3|14269.3|14271.4|14269.4|14271.5|14269.5|14271.3|14269.3|2
1649910400000|2022-04-14 04:26:40|14270.9|14268.9|14271.8|14269.8|14271.8|14269.8|14270.4|14268.4|21
1649910410000|2022-04-14 04:26:50|14271.9|14269.9|14271.6|14269.6|14271.9|14269.9|14271.3|14269.3|3
1649910420000|2022-04-14 04:27:00|14271.8|14269.8|14271.9|14269.9|14271.9|14269.9|14271.4|14269.4|2
1649910430000|2022-04-14 04:27:10|14271.8|14269.8|14271.4|14269.4|14271.8|14269.8|14271.3|14269.3|1
1649910440000|2022-04-14 04:27:20|14271.3|14269.3|14271.6|14269.6|14271.8|14269.8|14271.3|14269.3|2
1649910450000|2022-04-14 04:27:30|14271.5|14269.5|14272|14270|14272|14270|14271.5|14269.5|5
1649910460000|2022-04-14 04:27:40|14271.8|14269.8|14272|14270|14272.1|14270.1|14271.6|14269.6|3
1649910470000|2022-04-14 04:27:50|14271.9|14269.9|14272|14270|14272.1|14270.1|14271.9|14269.9|1
1649910480000|2022-04-14 04:28:00|14272.1|14270.1|14271.8|14269.8|14272.9|14270.9|14271.6|14269.6|21
1649910490000|2022-04-14 04:28:10|14271.9|14269.9|14276.6|14274.6|14278.1|14276.1|14271.6|14269.6|111
1649910500000|2022-04-14 04:28:20|14276.9|14274.9|14277.6|14275.6|14279|14277|14276.6|14274.6|37
1649910510000|2022-04-14 04:28:30|14277.8|14275.8|14276.6|14274.6|14277.8|14275.8|14276.5|14274.5|22
1649910520000|2022-04-14 04:28:40|14276.8|14274.8|14277.8|14275.8|14277.8|14275.8|14276.8|14274.8|13
1649910530000|2022-04-14 04:28:50|14277.6|14275.6|14277.4|14275.4|14278|14276|14277.1|14275.1|10
1649910540000|2022-04-14 04:29:00|14277|14275|14276.5|14274.5|14277.6|14275.6|14276.4|14274.4|15
1649910550000|2022-04-14 04:29:10|14276.6|14274.6|14276.5|14274.5|14277.5|14275.5|14276.5|14274.5|7
1649910560000|2022-04-14 04:29:20|14276.3|14274.3|14276.3|14274.3|14276.5|14274.5|14276.1|14274.1|6
1649910570000|2022-04-14 04:29:30|14276.4|14274.4|14276.8|14274.8|14276.8|14274.8|14276|14274|11
1649910580000|2022-04-14 04:29:40|14276.9|14274.9|14276.9|14274.9|14277|14275|14276.8|14274.8|3
1649910590000|2022-04-14 04:29:50|14276.8|14274.8|14277.4|14275.4|14277.4|14275.4|14276.8|14274.8|4
1649910600000|2022-04-14 04:30:00|14277.5|14275.5|14276.9|14274.9|14277.5|14275.5|14276.9|14274.9|9
1649910610000|2022-04-14 04:30:10|14277|14275|14277.8|14275.8|14278|14276|14276.9|14274.9|7
1649910620000|2022-04-14 04:30:20|14277.9|14275.9|14278.8|14276.8|14278.8|14276.8|14277.9|14275.9|10
1649910630000|2022-04-14 04:30:30|14278.9|14276.9|14282.1|14280.1|14283.1|14281.1|14278.9|14276.9|103
1649910640000|2022-04-14 04:30:40|14282|14280|14282.1|14280.1|14282.4|14280.4|14282|14280|6
1649910650000|2022-04-14 04:30:50|14282|14280|14279.3|14277.3|14282|14280|14279.3|14277.3|29
1649910660000|2022-04-14 04:31:00|14279.4|14277.4|14279.4|14277.4|14279.9|14277.9|14278.6|14276.6|14
1649910670000|2022-04-14 04:31:10|14279.5|14277.5|14279.3|14277.3|14279.8|14277.8|14278.6|14276.6|21
1649910680000|2022-04-14 04:31:20|14279.4|14277.4|14280.8|14278.8|14281|14279|14279.4|14277.4|10
1649910690000|2022-04-14 04:31:30|14280.6|14278.6|14280.3|14278.3|14281.3|14279.3|14280.3|14278.3|25
1649910700000|2022-04-14 04:31:40|14280.1|14278.1|14281.3|14279.3|14281.3|14279.3|14279.9|14277.9|16
1649910710000|2022-04-14 04:31:50|14281.4|14279.4|14281|14279|14281.6|14279.6|14281|14279|7
1649910720000|2022-04-14 04:32:00|14281.1|14279.1|14281.4|14279.4|14281.4|14279.4|14280.8|14278.8|16
1649910730000|2022-04-14 04:32:10|14281.3|14279.3|14280.8|14278.8|14281.3|14279.3|14280.6|14278.6|10
1649910740000|2022-04-14 04:32:20|14281.4|14279.4|14282|14280|14282|14280|14281.3|14279.3|34
1649910750000|2022-04-14 04:32:30|14281.9|14279.9|14280.5|14278.5|14282|14280|14280.5|14278.5|3
1649910760000|2022-04-14 04:32:40|14280.3|14278.3|14280.4|14278.4|14280.4|14278.4|14279.8|14277.8|15
1649910770000|2022-04-14 04:32:50|14280.6|14278.6|14280.9|14278.9|14281|14279|14280.3|14278.3|5
1649910780000|2022-04-14 04:33:00|14280.6|14278.6|14279.4|14277.4|14280.9|14278.9|14279.1|14277.1|16
1649910790000|2022-04-14 04:33:10|14279.3|14277.3|14279.1|14277.1|14279.5|14277.5|14279.1|14277.1|5
1649910800000|2022-04-14 04:33:20|14279.5|14277.5|14279.3|14277.3|14279.5|14277.5|14279.1|14277.1|4
1649910810000|2022-04-14 04:33:30|14279.1|14277.1|14278.9|14276.9|14279.3|14277.3|14278.9|14276.9|1
1649910820000|2022-04-14 04:33:40|14278.6|14276.6|14278.4|14276.4|14279|14277|14278.3|14276.3|16
1649910830000|2022-04-14 04:33:50|14278.3|14276.3|14278.8|14276.8|14279.4|14277.4|14278.3|14276.3|23
1649910840000|2022-04-14 04:34:00|14278.9|14276.9|14279|14277|14279.4|14277.4|14278.8|14276.8|7
1649910850000|2022-04-14 04:34:10|14278.9|14276.9|14279|14277|14279|14277|14278.3|14276.3|11
1649910860000|2022-04-14 04:34:20|14278.9|14276.9|14278.8|14276.8|14279|14277|14278.4|14276.4|4
1649910870000|2022-04-14 04:34:30|14278.6|14276.6|14278.5|14276.5|14278.8|14276.8|14278.5|14276.5|3
1649910880000|2022-04-14 04:34:40|14278.6|14276.6|14279|14277|14279|14277|14278.5|14276.5|3
1649910890000|2022-04-14 04:34:50|14278.8|14276.8|14278.5|14276.5|14278.8|14276.8|14278.4|14276.4|7
1649910900000|2022-04-14 04:35:00|14278.3|14276.3|14278.8|14276.8|14278.9|14276.9|14278.3|14276.3|4
1649910910000|2022-04-14 04:35:10|14278.6|14276.6|14278.6|14276.6|14278.9|14276.9|14278.4|14276.4|6
1649910920000|2022-04-14 04:35:20|14278.5|14276.5|14278.5|14276.5|14278.5|14276.5|14278.3|14276.3|2
1649910930000|2022-04-14 04:35:30|14278.4|14276.4|14278.3|14276.3|14278.5|14276.5|14278.1|14276.1|2
1649910940000|2022-04-14 04:35:40|14278.4|14276.4|14278.4|14276.4|14278.4|14276.4|14278.1|14276.1|7
1649910950000|2022-04-14 04:35:50|14278.3|14276.3|14278.8|14276.8|14278.8|14276.8|14278.1|14276.1|3
1649910960000|2022-04-14 04:36:00|14279|14277|14278|14276|14279.3|14277.3|14277.9|14275.9|18
1649910970000|2022-04-14 04:36:10|14277.9|14275.9|14278.8|14276.8|14279|14277|14277.9|14275.9|2
1649910980000|2022-04-14 04:36:20|14278.9|14276.9|14279|14277|14279|14277|14278.8|14276.8|5
1649910990000|2022-04-14 04:36:30|14278.9|14276.9|14279.5|14277.5|14279.6|14277.6|14278.4|14276.4|11
1649911000000|2022-04-14 04:36:40|14279.6|14277.6|14280.6|14278.6|14283.4|14281.4|14279.3|14277.3|88
1649911010000|2022-04-14 04:36:50|14280.8|14278.8|14281.3|14279.3|14281.3|14279.3|14280.8|14278.8|10
1649911020000|2022-04-14 04:37:00|14281.1|14279.1|14279.8|14277.8|14281.1|14279.1|14279.8|14277.8|8
1649911030000|2022-04-14 04:37:10|14280|14278|14280.3|14278.3|14280.4|14278.4|14279.9|14277.9|7
1649911040000|2022-04-14 04:37:20|14280.1|14278.1|14279.1|14277.1|14280.4|14278.4|14279.1|14277.1|13
1649911050000|2022-04-14 04:37:30|14279.3|14277.3|14279.1|14277.1|14279.4|14277.4|14278.9|14276.9|4
1649911060000|2022-04-14 04:37:40|14279.3|14277.3|14280.4|14278.4|14280.4|14278.4|14279.3|14277.3|3
1649911070000|2022-04-14 04:37:50|14280.3|14278.3|14279.8|14277.8|14280.4|14278.4|14279.6|14277.6|5
1649911080000|2022-04-14 04:38:00|14280.1|14278.1|14279.6|14277.6|14280.3|14278.3|14279.6|14277.6|9
1649911090000|2022-04-14 04:38:10|14279.8|14277.8|14279.3|14277.3|14279.9|14277.9|14279|14277|7
1649911100000|2022-04-14 04:38:20|14279.4|14277.4|14279.1|14277.1|14279.5|14277.5|14279.1|14277.1|2
1649911110000|2022-04-14 04:38:30|14279.3|14277.3|14279.1|14277.1|14279.5|14277.5|14278.5|14276.5|8
1649911120000|2022-04-14 04:38:40|14279.3|14277.3|14279.3|14277.3|14279.5|14277.5|14279.3|14277.3|3
1649911130000|2022-04-14 04:38:50|14279.4|14277.4|14280|14278|14280|14278|14279.4|14277.4|9
1649911140000|2022-04-14 04:39:00|14280.1|14278.1|14280.4|14278.4|14281.3|14279.3|14280.1|14278.1|11
1649911150000|2022-04-14 04:39:10|14280.5|14278.5|14281.8|14279.8|14281.9|14279.9|14280.3|14278.3|30
1649911160000|2022-04-14 04:39:20|14281.6|14279.6|14282.1|14280.1|14282.1|14280.1|14281.6|14279.6|4
1649911170000|2022-04-14 04:39:30|14282|14280|14281.6|14279.6|14282.1|14280.1|14281|14279|6
1649911180000|2022-04-14 04:39:40|14281.8|14279.8|14280.1|14278.1|14282.3|14280.3|14280.1|14278.1|16
1649911190000|2022-04-14 04:39:50|14280.3|14278.3|14280.6|14278.6|14280.6|14278.6|14279.9|14277.9|6
1649911200000|2022-04-14 04:40:00|14280.8|14278.8|14280.5|14278.5|14280.9|14278.9|14280.4|14278.4|5
1649911210000|2022-04-14 04:40:10|14280.6|14278.6|14280.3|14278.3|14280.6|14278.6|14280.3|14278.3|2
1649911220000|2022-04-14 04:40:20|14280.4|14278.4|14280|14278|14280.5|14278.5|14279.8|14277.8|11
1649911230000|2022-04-14 04:40:30|14279.9|14277.9|14280.6|14278.6|14280.8|14278.8|14279.6|14277.6|13
1649911240000|2022-04-14 04:40:40|14280.8|14278.8|14280|14278|14280.8|14278.8|14280|14278|7
1649911250000|2022-04-14 04:40:50|14279.9|14277.9|14280.6|14278.6|14280.6|14278.6|14279.9|14277.9|7
1649911260000|2022-04-14 04:41:00|14280.5|14278.5|14280.3|14278.3|14280.6|14278.6|14279.9|14277.9|4
1649911270000|2022-04-14 04:41:10|14280.1|14278.1|14280.8|14278.8|14280.8|14278.8|14280.1|14278.1|1
1649911280000|2022-04-14 04:41:20|14280.6|14278.6|14280.6|14278.6|14281|14279|14280.4|14278.4|6
1649911290000|2022-04-14 04:41:30|14280.3|14278.3|14280.6|14278.6|14280.8|14278.8|14280.3|14278.3|3
1649911300000|2022-04-14 04:41:40|14280.5|14278.5|14280.6|14278.6|14281.3|14279.3|14280.5|14278.5|10
1649911310000|2022-04-14 04:41:50|14280.8|14278.8|14280|14278|14280.8|14278.8|14279.9|14277.9|3
1649911320000|2022-04-14 04:42:00|14279.9|14277.9|14280|14278|14280.1|14278.1|14279.6|14277.6|4
1649911330000|2022-04-14 04:42:10|14280.1|14278.1|14280.1|14278.1|14280.3|14278.3|14279.9|14277.9|8
1649911340000|2022-04-14 04:42:20|14280.3|14278.3|14280|14278|14280.3|14278.3|14279.8|14277.8|5
1649911350000|2022-04-14 04:42:30|14279.9|14277.9|14280.3|14278.3|14280.4|14278.4|14279.9|14277.9|7
1649911360000|2022-04-14 04:42:40|14280.4|14278.4|14279.9|14277.9|14280.5|14278.5|14279.8|14277.8|7
1649911370000|2022-04-14 04:42:50|14280|14278|14280|14278|14280.4|14278.4|14280|14278|10
1649911380000|2022-04-14 04:43:00|14280.5|14278.5|14281|14279|14281.3|14279.3|14280.5|14278.5|8
1649911390000|2022-04-14 04:43:10|14280.9|14278.9|14281.3|14279.3|14282|14280|14280.8|14278.8|27
1649911400000|2022-04-14 04:43:20|14281.4|14279.4|14281.5|14279.5|14281.5|14279.5|14281.3|14279.3|2
1649911410000|2022-04-14 04:43:30|14281.4|14279.4|14283.1|14281.1|14283.4|14281.4|14281.4|14279.4|17
1649911420000|2022-04-14 04:43:40|14283.3|14281.3|14283|14281|14283.4|14281.4|14282.9|14280.9|8
1649911430000|2022-04-14 04:43:50|14283.3|14281.3|14283.6|14281.6|14284.1|14282.1|14283.1|14281.1|16
1649911440000|2022-04-14 04:44:00|14283.8|14281.8|14283.9|14281.9|14284.3|14282.3|14283.5|14281.5|5
1649911450000|2022-04-14 04:44:10|14284|14282|14283.3|14281.3|14284.1|14282.1|14282.9|14280.9|14
1649911460000|2022-04-14 04:44:20|14283.4|14281.4|14283.9|14281.9|14284|14282|14283.4|14281.4|7
1649911470000|2022-04-14 04:44:30|14284|14282|14282.8|14280.8|14284|14282|14282.4|14280.4|12
1649911480000|2022-04-14 04:44:40|14282.6|14280.6|14282.8|14280.8|14283.1|14281.1|14282.5|14280.5|3
1649911490000|2022-04-14 04:44:50|14282.9|14280.9|14282.3|14280.3|14283|14281|14282.3|14280.3|3
1649911500000|2022-04-14 04:45:00|14282.4|14280.4|14283|14281|14283.8|14281.8|14282.4|14280.4|23
1649911510000|2022-04-14 04:45:10|14283.1|14281.1|14283|14281|14283.6|14281.6|14283|14281|2
1649911520000|2022-04-14 04:45:20|14283.1|14281.1|14283.9|14281.9|14284|14282|14283|14281|3
1649911530000|2022-04-14 04:45:30|14283.8|14281.8|14283.1|14281.1|14284.1|14282.1|14283.1|14281.1|9
1649911540000|2022-04-14 04:45:40|14283.3|14281.3|14283.4|14281.4|14283.5|14281.5|14282.9|14280.9|6
1649911550000|2022-04-14 04:45:50|14283.5|14281.5|14284|14282|14284|14282|14283.4|14281.4|1
1649911560000|2022-04-14 04:46:00|14284.1|14282.1|14284.8|14282.8|14285|14283|14283.8|14281.8|25
1649911570000|2022-04-14 04:46:10|14284.9|14282.9|14284.8|14282.8|14285|14283|14284.5|14282.5|7
1649911580000|2022-04-14 04:46:20|14284.9|14282.9|14284.3|14282.3|14284.9|14282.9|14283.4|14281.4|17
1649911590000|2022-04-14 04:46:30|14284.4|14282.4|14284.6|14282.6|14284.9|14282.9|14284.1|14282.1|3
1649911600000|2022-04-14 04:46:40|14284.8|14282.8|14284.8|14282.8|14285.3|14283.3|14284.5|14282.5|11
1649911610000|2022-04-14 04:46:50|14284.6|14282.6|14285|14283|14285|14283|14284.5|14282.5|5
1649911620000|2022-04-14 04:47:00|14284.9|14282.9|14283.1|14281.1|14284.9|14282.9|14282.5|14280.5|15
1649911630000|2022-04-14 04:47:10|14283.3|14281.3|14283.3|14281.3|14283.8|14281.8|14283.1|14281.1|5
1649911640000|2022-04-14 04:47:20|14283.1|14281.1|14283.8|14281.8|14283.9|14281.9|14283|14281|0
1649911650000|2022-04-14 04:47:30|14283.6|14281.6|14283.8|14281.8|14283.9|14281.9|14283.5|14281.5|4
1649911660000|2022-04-14 04:47:40|14283.9|14281.9|14283|14281|14283.9|14281.9|14282.9|14280.9|6
1649911670000|2022-04-14 04:47:50|14283.3|14281.3|14283.5|14281.5|14283.6|14281.6|14283|14281|1
1649911680000|2022-04-14 04:48:00|14283.6|14281.6|14283.5|14281.5|14283.6|14281.6|14283.1|14281.1|10
1649911690000|2022-04-14 04:48:10|14283.6|14281.6|14283.8|14281.8|14283.9|14281.9|14283.5|14281.5|3
1649911700000|2022-04-14 04:48:20|14283.9|14281.9|14283.8|14281.8|14284.1|14282.1|14283.8|14281.8|6
1649911710000|2022-04-14 04:48:30|14283.9|14281.9|14284.8|14282.8|14284.8|14282.8|14283.9|14281.9|3
1649911720000|2022-04-14 04:48:40|14284.9|14282.9|14284.3|14282.3|14285|14283|14284.1|14282.1|8
1649911730000|2022-04-14 04:48:50|14284.4|14282.4|14285|14283|14285|14283|14284.4|14282.4|4
1649911740000|2022-04-14 04:49:00|14284.9|14282.9|14284.9|14282.9|14285.1|14283.1|14284.5|14282.5|8
1649911750000|2022-04-14 04:49:10|14284.8|14282.8|14285|14283|14285|14283|14284.6|14282.6|5
1649911760000|2022-04-14 04:49:20|14284.9|14282.9|14285.5|14283.5|14285.8|14283.8|14284.8|14282.8|24
1649911770000|2022-04-14 04:49:30|14285.6|14283.6|14284.3|14282.3|14285.6|14283.6|14284.3|14282.3|7
1649911780000|2022-04-14 04:49:40|14284.1|14282.1|14284.3|14282.3|14284.4|14282.4|14284.1|14282.1|2
1649911790000|2022-04-14 04:49:50|14284.4|14282.4|14285.3|14283.3|14285.3|14283.3|14284.3|14282.3|8
1649911800000|2022-04-14 04:50:00|14286|14284|14286.5|14284.5|14287.1|14285.1|14285.3|14283.3|48
1649911810000|2022-04-14 04:50:10|14286.8|14284.8|14286.5|14284.5|14286.8|14284.8|14286.1|14284.1|8
1649911820000|2022-04-14 04:50:20|14286.4|14284.4|14285.5|14283.5|14286.5|14284.5|14285.3|14283.3|6
1649911830000|2022-04-14 04:50:30|14285.4|14283.4|14285.5|14283.5|14285.6|14283.6|14285.4|14283.4|2
1649911840000|2022-04-14 04:50:40|14285.4|14283.4|14285.5|14283.5|14285.8|14283.8|14285.3|14283.3|15
1649911850000|2022-04-14 04:50:50|14285.3|14283.3|14285.5|14283.5|14285.8|14283.8|14285|14283|17
1649911860000|2022-04-14 04:51:00|14285.4|14283.4|14284.8|14282.8|14285.4|14283.4|14284.6|14282.6|18
1649911870000|2022-04-14 04:51:10|14284.9|14282.9|14285.3|14283.3|14285.5|14283.5|14284.9|14282.9|5
1649911880000|2022-04-14 04:51:20|14285.4|14283.4|14284.5|14282.5|14285.5|14283.5|14284.4|14282.4|10
1649911890000|2022-04-14 04:51:30|14284.8|14282.8|14284.4|14282.4|14284.8|14282.8|14284.3|14282.3|6
1649911900000|2022-04-14 04:51:40|14284.5|14282.5|14284.3|14282.3|14284.5|14282.5|14284.3|14282.3|0
1649911910000|2022-04-14 04:51:50|14284.4|14282.4|14284.5|14282.5|14284.8|14282.8|14284.1|14282.1|5
1649911920000|2022-04-14 04:52:00|14284.6|14282.6|14283.6|14281.6|14284.6|14282.6|14283.5|14281.5|9
1649911930000|2022-04-14 04:52:10|14283.5|14281.5|14283.3|14281.3|14283.6|14281.6|14283.3|14281.3|7
1649911940000|2022-04-14 04:52:20|14283.6|14281.6|14283.4|14281.4|14284.5|14282.5|14283.1|14281.1|17
1649911950000|2022-04-14 04:52:30|14283.3|14281.3|14283.5|14281.5|14283.8|14281.8|14283.3|14281.3|3
1649911960000|2022-04-14 04:52:40|14283.4|14281.4|14283.5|14281.5|14283.9|14281.9|14283.1|14281.1|4
1649911970000|2022-04-14 04:52:50|14283.6|14281.6|14284.5|14282.5|14285.3|14283.3|14283.5|14281.5|17
1649911980000|2022-04-14 04:53:00|14284.6|14282.6|14285.3|14283.3|14285.4|14283.4|14284.5|14282.5|1
1649911990000|2022-04-14 04:53:10|14285|14283|14284|14282|14285|14283|14284|14282|9
1649912000000|2022-04-14 04:53:20|14284.1|14282.1|14282.4|14280.4|14284.1|14282.1|14282.4|14280.4|16
1649912010000|2022-04-14 04:53:30|14282.5|14280.5|14282.1|14280.1|14282.8|14280.8|14281.9|14279.9|24
1649912020000|2022-04-14 04:53:40|14282|14280|14281.8|14279.8|14282|14280|14281.5|14279.5|5
1649912030000|2022-04-14 04:53:50|14281.6|14279.6|14282.1|14280.1|14282.1|14280.1|14281.4|14279.4|7
1649912040000|2022-04-14 04:54:00|14282.3|14280.3|14282|14280|14282.4|14280.4|14282|14280|0
1649912050000|2022-04-14 04:54:10|14281.9|14279.9|14282.4|14280.4|14282.4|14280.4|14281.9|14279.9|4
1649912060000|2022-04-14 04:54:20|14282.3|14280.3|14282|14280|14282.4|14280.4|14281.9|14279.9|4
1649912070000|2022-04-14 04:54:30|14282.1|14280.1|14281.4|14279.4|14282.4|14280.4|14281.3|14279.3|11
1649912080000|2022-04-14 04:54:40|14281.5|14279.5|14281.3|14279.3|14281.5|14279.5|14281.3|14279.3|1
1649912090000|2022-04-14 04:54:50|14281.1|14279.1|14282|14280|14282|14280|14281|14279|10
1649912100000|2022-04-14 04:55:00|14281.9|14279.9|14282|14280|14282.3|14280.3|14281.5|14279.5|12
1649912110000|2022-04-14 04:55:10|14282.1|14280.1|14282|14280|14282.1|14280.1|14281.8|14279.8|6
1649912120000|2022-04-14 04:55:20|14281.9|14279.9|14282.3|14280.3|14282.4|14280.4|14281.9|14279.9|17
1649912130000|2022-04-14 04:55:30|14282.1|14280.1|14282.3|14280.3|14282.3|14280.3|14282.1|14280.1|2
1649912140000|2022-04-14 04:55:40|14282.1|14280.1|14282.3|14280.3|14283|14281|14282.1|14280.1|5
1649912150000|2022-04-14 04:55:50|14282.1|14280.1|14282.3|14280.3|14282.4|14280.4|14281.9|14279.9|8
1649912160000|2022-04-14 04:56:00|14282.1|14280.1|14282.1|14280.1|14282.5|14280.5|14282.1|14280.1|2
1649912170000|2022-04-14 04:56:10|14282.3|14280.3|14282.1|14280.1|14282.3|14280.3|14281.9|14279.9|0
1649912180000|2022-04-14 04:56:20|14282.3|14280.3|14281.8|14279.8|14282.3|14280.3|14281.8|14279.8|0
1649912190000|2022-04-14 04:56:30|14281.9|14279.9|14281.8|14279.8|14282|14280|14281.6|14279.6|3
1649912200000|2022-04-14 04:56:40|14281.6|14279.6|14281.5|14279.5|14281.8|14279.8|14281.4|14279.4|2
1649912210000|2022-04-14 04:56:50|14281.6|14279.6|14281.6|14279.6|14282.1|14280.1|14281.5|14279.5|4
1649912220000|2022-04-14 04:57:00|14281.5|14279.5|14282.3|14280.3|14282.3|14280.3|14281.5|14279.5|6
1649912230000|2022-04-14 04:57:10|14281.9|14279.9|14282|14280|14282|14280|14281.6|14279.6|3
1649912240000|2022-04-14 04:57:20|14281.9|14279.9|14281.6|14279.6|14282|14280|14281.6|14279.6|1
1649912250000|2022-04-14 04:57:30|14281.5|14279.5|14281.6|14279.6|14282.1|14280.1|14281.5|14279.5|16
1649912260000|2022-04-14 04:57:40|14281.8|14279.8|14282.1|14280.1|14282.3|14280.3|14281.6|14279.6|18
1649912270000|2022-04-14 04:57:50|14282|14280|14281.8|14279.8|14282.1|14280.1|14281.8|14279.8|0
1649912280000|2022-04-14 04:58:00|14281.6|14279.6|14280|14278|14281.8|14279.8|14279.6|14277.6|28
1649912290000|2022-04-14 04:58:10|14279.9|14277.9|14279.8|14277.8|14280.8|14278.8|14279.8|14277.8|14
1649912300000|2022-04-14 04:58:20|14279.6|14277.6|14279.5|14277.5|14279.9|14277.9|14279.4|14277.4|6
1649912310000|2022-04-14 04:58:30|14279.4|14277.4|14279.6|14277.6|14279.6|14277.6|14279.3|14277.3|4
1649912320000|2022-04-14 04:58:40|14279.8|14277.8|14279.9|14277.9|14279.9|14277.9|14279.3|14277.3|9
1649912330000|2022-04-14 04:58:50|14279.8|14277.8|14279.9|14277.9|14280.5|14278.5|14279.8|14277.8|16
1649912340000|2022-04-14 04:59:00|14280|14278|14279.6|14277.6|14280.3|14278.3|14279.3|14277.3|7
1649912350000|2022-04-14 04:59:10|14279.8|14277.8|14279.8|14277.8|14280|14278|14279.8|14277.8|2
1649912360000|2022-04-14 04:59:20|14279.9|14277.9|14279.9|14277.9|14279.9|14277.9|14279.8|14277.8|3
1649912370000|2022-04-14 04:59:30|14279.5|14277.5|14279.8|14277.8|14279.9|14277.9|14279.5|14277.5|5
1649912380000|2022-04-14 04:59:40|14279.9|14277.9|14279.8|14277.8|14279.9|14277.9|14279.5|14277.5|3
1649912390000|2022-04-14 04:59:50|14279.6|14277.6|14279.4|14277.4|14279.6|14277.6|14279.1|14277.1|11
1649912400000|2022-04-14 05:00:00|14279.5|14277.5|14279|14277|14280.6|14278.6|14278.8|14276.8|19
1649912410000|2022-04-14 05:00:10|14278.9|14276.9|14278.3|14276.3|14279.8|14277.8|14278.1|14276.1|30
1649912420000|2022-04-14 05:00:20|14278.1|14276.1|14277|14275|14278.3|14276.3|14277|14275|15
1649912430000|2022-04-14 05:00:30|14276.9|14274.9|14277.5|14275.5|14278.3|14276.3|14276.9|14274.9|17
1649912440000|2022-04-14 05:00:40|14277.4|14275.4|14277|14275|14277.5|14275.5|14277|14275|19
1649912450000|2022-04-14 05:00:50|14276.9|14274.9|14276.5|14274.5|14277.5|14275.5|14276.5|14274.5|13
1649912460000|2022-04-14 05:01:00|14276.4|14274.4|14277.3|14275.3|14277.4|14275.4|14274.3|14272.3|54
1649912470000|2022-04-14 05:01:10|14277.4|14275.4|14277|14275|14277.4|14275.4|14276.5|14274.5|2
1649912480000|2022-04-14 05:01:20|14277.4|14275.4|14277.8|14275.8|14278.1|14276.1|14276.8|14274.8|9
1649912490000|2022-04-14 05:01:30|14277.9|14275.9|14277.6|14275.6|14278|14276|14277.5|14275.5|7
1649912500000|2022-04-14 05:01:40|14277.5|14275.5|14277.8|14275.8|14277.9|14275.9|14277.3|14275.3|5
1649912510000|2022-04-14 05:01:50|14277.6|14275.6|14279|14277|14279|14277|14277.6|14275.6|8
1649912520000|2022-04-14 05:02:00|14279.1|14277.1|14280.9|14278.9|14281.4|14279.4|14279|14277|59
1649912530000|2022-04-14 05:02:10|14281|14279|14282.3|14280.3|14282.5|14280.5|14281|14279|24
1649912540000|2022-04-14 05:02:20|14282.6|14280.6|14282.3|14280.3|14283|14281|14282.1|14280.1|10
1649912550000|2022-04-14 05:02:30|14282.1|14280.1|14279.9|14277.9|14282.3|14280.3|14279.5|14277.5|26
1649912560000|2022-04-14 05:02:40|14280|14278|14279.8|14277.8|14280.4|14278.4|14279.8|14277.8|3
1649912570000|2022-04-14 05:02:50|14279.9|14277.9|14279.1|14277.1|14280|14278|14278.9|14276.9|7
1649912580000|2022-04-14 05:03:00|14279|14277|14279.4|14277.4|14279.8|14277.8|14278.9|14276.9|7
1649912590000|2022-04-14 05:03:10|14279.3|14277.3|14278.9|14276.9|14279.3|14277.3|14278.9|14276.9|1
1649912600000|2022-04-14 05:03:20|14278.8|14276.8|14278.8|14276.8|14279.1|14277.1|14278.5|14276.5|14
1649912610000|2022-04-14 05:03:30|14278.6|14276.6|14278.6|14276.6|14278.8|14276.8|14278.4|14276.4|2
1649912620000|2022-04-14 05:03:40|14278.8|14276.8|14278.8|14276.8|14279|14277|14278.4|14276.4|1
1649912630000|2022-04-14 05:03:50|14278.9|14276.9|14278.9|14276.9|14279.4|14277.4|14278.8|14276.8|1
1649912640000|2022-04-14 05:04:00|14278.8|14276.8|14277.6|14275.6|14279|14277|14277.6|14275.6|8
1649912650000|2022-04-14 05:04:10|14277.5|14275.5|14277.8|14275.8|14277.9|14275.9|14276.3|14274.3|9
1649912660000|2022-04-14 05:04:20|14277.6|14275.6|14277.9|14275.9|14278|14276|14277.4|14275.4|4
1649912670000|2022-04-14 05:04:30|14277.8|14275.8|14277.6|14275.6|14278|14276|14277.5|14275.5|0
1649912680000|2022-04-14 05:04:40|14278.3|14276.3|14278.1|14276.1|14278.4|14276.4|14277.3|14275.3|16
1649912690000|2022-04-14 05:04:50|14278.3|14276.3|14278.6|14276.6|14278.6|14276.6|14278.3|14276.3|2
1649912700000|2022-04-14 05:05:00|14278.5|14276.5|14277.8|14275.8|14278.5|14276.5|14277.3|14275.3|6
1649912710000|2022-04-14 05:05:10|14277.9|14275.9|14277.5|14275.5|14277.9|14275.9|14277.3|14275.3|2
1649912720000|2022-04-14 05:05:20|14277.6|14275.6|14277.1|14275.1|14277.6|14275.6|14277|14275|10
1649912730000|2022-04-14 05:05:30|14276.8|14274.8|14279.4|14277.4|14280|14278|14276.6|14274.6|39
1649912740000|2022-04-14 05:05:40|14279.6|14277.6|14279.1|14277.1|14279.9|14277.9|14279|14277|2
1649912750000|2022-04-14 05:05:50|14279.3|14277.3|14279.8|14277.8|14279.8|14277.8|14279.1|14277.1|3
1649912760000|2022-04-14 05:06:00|14279.6|14277.6|14279.9|14277.9|14280|14278|14279|14277|8
1649912770000|2022-04-14 05:06:10|14280|14278|14280.8|14278.8|14280.8|14278.8|14280|14278|2
1649912780000|2022-04-14 05:06:20|14280.6|14278.6|14280.6|14278.6|14280.8|14278.8|14280.3|14278.3|5
1649912790000|2022-04-14 05:06:30|14280.1|14278.1|14280.5|14278.5|14280.5|14278.5|14279.6|14277.6|9
1649912800000|2022-04-14 05:06:40|14281.4|14279.4|14281.5|14279.5|14281.5|14279.5|14280.9|14278.9|19
1649912810000|2022-04-14 05:06:50|14281.4|14279.4|14282.8|14280.8|14282.9|14280.9|14281.4|14279.4|10
1649912820000|2022-04-14 05:07:00|14282.9|14280.9|14283.5|14281.5|14283.8|14281.8|14282.5|14280.5|20
1649912830000|2022-04-14 05:07:10|14283.6|14281.6|14282.6|14280.6|14284|14282|14282.6|14280.6|14
1649912840000|2022-04-14 05:07:20|14282.8|14280.8|14282.1|14280.1|14282.8|14280.8|14281.5|14279.5|9
1649912850000|2022-04-14 05:07:30|14281.8|14279.8|14281.3|14279.3|14281.9|14279.9|14280.9|14278.9|6
1649912860000|2022-04-14 05:07:40|14281.1|14279.1|14279.8|14277.8|14281.4|14279.4|14279.8|14277.8|6
1649912870000|2022-04-14 05:07:50|14279.3|14277.3|14279.6|14277.6|14279.6|14277.6|14279|14277|3
1649912880000|2022-04-14 05:08:00|14279.8|14277.8|14279.3|14277.3|14279.9|14277.9|14278.8|14276.8|8
1649912890000|2022-04-14 05:08:10|14279.1|14277.1|14279.1|14277.1|14279.3|14277.3|14278.9|14276.9|1
1649912900000|2022-04-14 05:08:20|14279.3|14277.3|14279|14277|14279.4|14277.4|14279|14277|1
1649912910000|2022-04-14 05:08:30|14279.1|14277.1|14279.1|14277.1|14279.4|14277.4|14279.1|14277.1|0
1649912920000|2022-04-14 05:08:40|14279|14277|14278.3|14276.3|14279.3|14277.3|14278.1|14276.1|6
1649912930000|2022-04-14 05:08:50|14278.1|14276.1|14279.4|14277.4|14279.4|14277.4|14278.1|14276.1|1
1649912940000|2022-04-14 05:09:00|14279.3|14277.3|14278.6|14276.6|14279.4|14277.4|14278.3|14276.3|9
1649912950000|2022-04-14 05:09:10|14278.8|14276.8|14278.6|14276.6|14279|14277|14278.3|14276.3|10
1649912960000|2022-04-14 05:09:20|14278.8|14276.8|14276.8|14274.8|14278.9|14276.9|14276.4|14274.4|23
1649912970000|2022-04-14 05:09:30|14276.5|14274.5|14276.5|14274.5|14276.6|14274.6|14275.8|14273.8|10
1649912980000|2022-04-14 05:09:40|14276.3|14274.3|14276.1|14274.1|14277.3|14275.3|14276|14274|22
1649912990000|2022-04-14 05:09:50|14276|14274|14276.1|14274.1|14276.4|14274.4|14276|14274|6
1649913000000|2022-04-14 05:10:00|14276.3|14274.3|14276.3|14274.3|14276.9|14274.9|14276|14274|3
1649913010000|2022-04-14 05:10:10|14276.1|14274.1|14275.3|14273.3|14276.3|14274.3|14275|14273|11
1649913020000|2022-04-14 05:10:20|14275.4|14273.4|14276.5|14274.5|14276.6|14274.6|14275.3|14273.3|15
1649913030000|2022-04-14 05:10:30|14276.4|14274.4|14276|14274|14276.5|14274.5|14276|14274|5
1649913040000|2022-04-14 05:10:40|14276.1|14274.1|14276.6|14274.6|14277|14275|14276|14274|3
1649913050000|2022-04-14 05:10:50|14276.5|14274.5|14275.3|14273.3|14276.6|14274.6|14275.3|14273.3|6
1649913060000|2022-04-14 05:11:00|14275.4|14273.4|14275|14273|14275.6|14273.6|14274.6|14272.6|10
1649913070000|2022-04-14 05:11:10|14275.3|14273.3|14275.5|14273.5|14275.8|14273.8|14275.1|14273.1|3
1649913080000|2022-04-14 05:11:20|14275.4|14273.4|14272.8|14270.8|14275.4|14273.4|14272.8|14270.8|33
1649913090000|2022-04-14 05:11:30|14273|14271|14272.5|14270.5|14273|14271|14272.5|14270.5|26
1649913100000|2022-04-14 05:11:40|14272.3|14270.3|14272.5|14270.5|14273|14271|14272|14270|25
1649913110000|2022-04-14 05:11:50|14272.1|14270.1|14271.9|14269.9|14272.8|14270.8|14271.9|14269.9|13
1649913120000|2022-04-14 05:12:00|14271.8|14269.8|14271.1|14269.1|14271.9|14269.9|14271.1|14269.1|12
1649913130000|2022-04-14 05:12:10|14271.5|14269.5|14271.6|14269.6|14272.6|14270.6|14271.5|14269.5|18
1649913140000|2022-04-14 05:12:20|14271.8|14269.8|14273.1|14271.1|14273.1|14271.1|14271.6|14269.6|12
1649913150000|2022-04-14 05:12:30|14273.3|14271.3|14272.6|14270.6|14274|14272|14272.6|14270.6|10
1649913160000|2022-04-14 05:12:40|14272.8|14270.8|14272.3|14270.3|14272.9|14270.9|14271.9|14269.9|3
1649913170000|2022-04-14 05:12:50|14272.4|14270.4|14272|14270|14272.5|14270.5|14271.9|14269.9|2
1649913180000|2022-04-14 05:13:00|14272.1|14270.1|14272.6|14270.6|14272.6|14270.6|14271.9|14269.9|4
1649913190000|2022-04-14 05:13:10|14273|14271|14273.4|14271.4|14273.8|14271.8|14272.9|14270.9|13
1649913200000|2022-04-14 05:13:20|14273.5|14271.5|14274.8|14272.8|14275.1|14273.1|14273.4|14271.4|16
1649913210000|2022-04-14 05:13:30|14274.6|14272.6|14274.5|14272.5|14274.8|14272.8|14274.3|14272.3|1
1649913220000|2022-04-14 05:13:40|14274.6|14272.6|14275.3|14273.3|14275.5|14273.5|14274.5|14272.5|7
1649913230000|2022-04-14 05:13:50|14275.1|14273.1|14274.4|14272.4|14275.3|14273.3|14274.4|14272.4|5
1649913240000|2022-04-14 05:14:00|14274.3|14272.3|14275|14273|14275|14273|14273.9|14271.9|4
1649913250000|2022-04-14 05:14:10|14274.9|14272.9|14275|14273|14275|14273|14274.6|14272.6|0
1649913260000|2022-04-14 05:14:20|14274.9|14272.9|14274.8|14272.8|14275.1|14273.1|14274.6|14272.6|1
1649913270000|2022-04-14 05:14:30|14274.6|14272.6|14274.5|14272.5|14275|14273|14274.5|14272.5|2
1649913280000|2022-04-14 05:14:40|14274.4|14272.4|14274.8|14272.8|14274.9|14272.9|14274.4|14272.4|3
1649913290000|2022-04-14 05:14:50|14274.6|14272.6|14274.8|14272.8|14275|14273|14274.4|14272.4|3
1649913300000|2022-04-14 05:15:00|14274.9|14272.9|14274.8|14272.8|14274.9|14272.9|14274.8|14272.8|1
1649913310000|2022-04-14 05:15:10|14274.9|14272.9|14275|14273|14275.1|14273.1|14274.8|14272.8|1
1649913320000|2022-04-14 05:15:20|14275.1|14273.1|14277|14275|14277|14275|14275|14273|13
1649913330000|2022-04-14 05:15:30|14276.9|14274.9|14277.8|14275.8|14278|14276|14276.9|14274.9|11
1649913340000|2022-04-14 05:15:40|14277.9|14275.9|14278.8|14276.8|14279|14277|14277.8|14275.8|14
1649913350000|2022-04-14 05:15:50|14278.5|14276.5|14279.4|14277.4|14279.6|14277.6|14278.5|14276.5|6
1649913360000|2022-04-14 05:16:00|14279.3|14277.3|14279.8|14277.8|14280|14278|14279.3|14277.3|12
1649913370000|2022-04-14 05:16:10|14279.9|14277.9|14280.5|14278.5|14280.5|14278.5|14279.9|14277.9|13
1649913380000|2022-04-14 05:16:20|14280|14278|14279.8|14277.8|14280|14278|14279.4|14277.4|7
1649913390000|2022-04-14 05:16:30|14279.6|14277.6|14277.8|14275.8|14279.6|14277.6|14277.6|14275.6|15
1649913400000|2022-04-14 05:16:40|14277.9|14275.9|14279|14277|14279.3|14277.3|14277.4|14275.4|10
1649913410000|2022-04-14 05:16:50|14279.3|14277.3|14279.5|14277.5|14280|14278|14279.3|14277.3|3
1649913420000|2022-04-14 05:17:00|14279.8|14277.8|14279|14277|14279.9|14277.9|14278.4|14276.4|9
1649913430000|2022-04-14 05:17:10|14279.1|14277.1|14278.6|14276.6|14279.1|14277.1|14278.5|14276.5|0
1649913440000|2022-04-14 05:17:20|14278.4|14276.4|14278|14276|14278.8|14276.8|14277.9|14275.9|3
1649913450000|2022-04-14 05:17:30|14277.9|14275.9|14276.8|14274.8|14278|14276|14276.5|14274.5|6
1649913460000|2022-04-14 05:17:40|14276.9|14274.9|14278.1|14276.1|14278.1|14276.1|14276.9|14274.9|6
1649913470000|2022-04-14 05:17:50|14278|14276|14277.3|14275.3|14278|14276|14277.3|14275.3|4
1649913480000|2022-04-14 05:18:00|14277.4|14275.4|14277.8|14275.8|14278.1|14276.1|14277.1|14275.1|5
1649913490000|2022-04-14 05:18:10|14277.9|14275.9|14277.3|14275.3|14278|14276|14277.3|14275.3|2
1649913500000|2022-04-14 05:18:20|14277.4|14275.4|14277.4|14275.4|14277.6|14275.6|14276.9|14274.9|11
1649913510000|2022-04-14 05:18:30|14277|14275|14277.1|14275.1|14277.5|14275.5|14277|14275|4
1649913520000|2022-04-14 05:18:40|14277.3|14275.3|14278.3|14276.3|14278.6|14276.6|14277.3|14275.3|11
1649913530000|2022-04-14 05:18:50|14278|14276|14276.4|14274.4|14278.4|14276.4|14276.4|14274.4|14
1649913540000|2022-04-14 05:19:00|14276.5|14274.5|14277.3|14275.3|14277.4|14275.4|14276.4|14274.4|3
1649913550000|2022-04-14 05:19:10|14277.4|14275.4|14277.9|14275.9|14277.9|14275.9|14277.4|14275.4|5
1649913560000|2022-04-14 05:19:20|14277.8|14275.8|14277.1|14275.1|14277.9|14275.9|14277|14275|6
1649913570000|2022-04-14 05:19:30|14277.3|14275.3|14276.9|14274.9|14277.3|14275.3|14276.8|14274.8|0
1649913580000|2022-04-14 05:19:40|14277.1|14275.1|14277.8|14275.8|14277.9|14275.9|14277.1|14275.1|2
1649913590000|2022-04-14 05:19:50|14277.6|14275.6|14277.5|14275.5|14277.8|14275.8|14276.9|14274.9|10
1649913600000|2022-04-14 05:20:00|14277.4|14275.4|14278|14276|14278.1|14276.1|14277.4|14275.4|4
1649913610000|2022-04-14 05:20:10|14278.1|14276.1|14278|14276|14278.5|14276.5|14277.9|14275.9|5
1649913620000|2022-04-14 05:20:20|14277.9|14275.9|14277.8|14275.8|14278|14276|14277.8|14275.8|3
1649913630000|2022-04-14 05:20:30|14277.6|14275.6|14277|14275|14277.9|14275.9|14277|14275|2
1649913640000|2022-04-14 05:20:40|14277.1|14275.1|14276.8|14274.8|14277.5|14275.5|14276.8|14274.8|1
1649913650000|2022-04-14 05:20:50|14276.9|14274.9|14276.1|14274.1|14277.1|14275.1|14276|14274|4
1649913660000|2022-04-14 05:21:00|14276.3|14274.3|14275.1|14273.1|14276.3|14274.3|14274.9|14272.9|5
1649913670000|2022-04-14 05:21:10|14275.3|14273.3|14276|14274|14276|14274|14275.1|14273.1|0
1649913680000|2022-04-14 05:21:20|14276.1|14274.1|14275.4|14273.4|14276.3|14274.3|14275.4|14273.4|2
1649913690000|2022-04-14 05:21:30|14275|14273|14274.1|14272.1|14275.3|14273.3|14274.1|14272.1|8
1649913700000|2022-04-14 05:21:40|14274.3|14272.3|14274.1|14272.1|14274.3|14272.3|14273.9|14271.9|20
1649913710000|2022-04-14 05:21:50|14274.3|14272.3|14276|14274|14276|14274|14274|14272|7
1649913720000|2022-04-14 05:22:00|14275.9|14273.9|14275.6|14273.6|14276.3|14274.3|14275.3|14273.3|1
1649913730000|2022-04-14 05:22:10|14275.5|14273.5|14275.9|14273.9|14276.1|14274.1|14275.5|14273.5|2
1649913740000|2022-04-14 05:22:20|14276|14274|14275.5|14273.5|14276.1|14274.1|14275.4|14273.4|3
1649913750000|2022-04-14 05:22:30|14275.6|14273.6|14275.3|14273.3|14275.6|14273.6|14275|14273|0
1649913760000|2022-04-14 05:22:40|14275.1|14273.1|14275.1|14273.1|14275.3|14273.3|14274.9|14272.9|1
1649913770000|2022-04-14 05:22:50|14275|14273|14275|14273|14275.1|14273.1|14274.9|14272.9|2
1649913780000|2022-04-14 05:23:00|14274.9|14272.9|14275|14273|14275.1|14273.1|14274.5|14272.5|11
1649913790000|2022-04-14 05:23:10|14275.1|14273.1|14273.8|14271.8|14275.1|14273.1|14273.8|14271.8|7
1649913800000|2022-04-14 05:23:20|14273.9|14271.9|14274.3|14272.3|14274.4|14272.4|14273.9|14271.9|3
1649913810000|2022-04-14 05:23:30|14274.4|14272.4|14274|14272|14274.4|14272.4|14273.9|14271.9|0
1649913820000|2022-04-14 05:23:40|14274.1|14272.1|14272.8|14270.8|14274.3|14272.3|14272.6|14270.6|22
1649913830000|2022-04-14 05:23:50|14272.6|14270.6|14272.8|14270.8|14272.9|14270.9|14272.6|14270.6|3
1649913840000|2022-04-14 05:24:00|14272.9|14270.9|14271.8|14269.8|14272.9|14270.9|14271.8|14269.8|27
1649913850000|2022-04-14 05:24:10|14271.9|14269.9|14271.1|14269.1|14271.9|14269.9|14270.6|14268.6|33
1649913860000|2022-04-14 05:24:20|14271|14269|14271.6|14269.6|14271.6|14269.6|14270.8|14268.8|8
1649913870000|2022-04-14 05:24:30|14271.9|14269.9|14271.6|14269.6|14271.9|14269.9|14271.4|14269.4|4
1649913880000|2022-04-14 05:24:40|14271.5|14269.5|14271.8|14269.8|14272.4|14270.4|14271.5|14269.5|20
1649913890000|2022-04-14 05:24:50|14271.9|14269.9|14272.8|14270.8|14272.8|14270.8|14271.9|14269.9|1
1649913900000|2022-04-14 05:25:00|14273|14271|14273.4|14271.4|14274.1|14272.1|14272.5|14270.5|12
1649913910000|2022-04-14 05:25:10|14273.3|14271.3|14273.5|14271.5|14274.1|14272.1|14273.3|14271.3|6
1649913920000|2022-04-14 05:25:20|14273.4|14271.4|14273.9|14271.9|14273.9|14271.9|14273.4|14271.4|4
1649913930000|2022-04-14 05:25:30|14273.8|14271.8|14275|14273|14275|14273|14273.8|14271.8|2
1649913940000|2022-04-14 05:25:40|14275.1|14273.1|14275.3|14273.3|14275.5|14273.5|14275|14273|9
1649913950000|2022-04-14 05:25:50|14275.4|14273.4|14275.3|14273.3|14276|14274|14275.3|14273.3|9
1649913960000|2022-04-14 05:26:00|14275.1|14273.1|14274.6|14272.6|14275.3|14273.3|14274.6|14272.6|6
1649913970000|2022-04-14 05:26:10|14274.8|14272.8|14275|14273|14275|14273|14274|14272|4
1649913980000|2022-04-14 05:26:20|14274.9|14272.9|14274.6|14272.6|14275|14273|14274.5|14272.5|1
1649913990000|2022-04-14 05:26:30|14275|14273|14273.8|14271.8|14275|14273|14273.8|14271.8|11
1649914000000|2022-04-14 05:26:40|14274|14272|14274|14272|14274.5|14272.5|14273.8|14271.8|3
1649914010000|2022-04-14 05:26:50|14274.1|14272.1|14274.6|14272.6|14274.9|14272.9|14273.9|14271.9|8
1649914020000|2022-04-14 05:27:00|14274.5|14272.5|14275|14273|14275.1|14273.1|14274.5|14272.5|1
1649914030000|2022-04-14 05:27:10|14274.9|14272.9|14274.9|14272.9|14275.3|14273.3|14274.9|14272.9|3
1649914040000|2022-04-14 05:27:20|14275|14273|14273.3|14271.3|14275|14273|14273.3|14271.3|4
1649914050000|2022-04-14 05:27:30|14273.4|14271.4|14274|14272|14274|14272|14273.3|14271.3|6
1649914060000|2022-04-14 05:27:40|14274.1|14272.1|14274.8|14272.8|14274.9|14272.9|14273.9|14271.9|1
1649914070000|2022-04-14 05:27:50|14274.9|14272.9|14274.5|14272.5|14274.9|14272.9|14274.5|14272.5|0
1649914080000|2022-04-14 05:28:00|14274.4|14272.4|14274.3|14272.3|14274.8|14272.8|14274|14272|4
1649914090000|2022-04-14 05:28:10|14274.4|14272.4|14273.3|14271.3|14274.6|14272.6|14273.3|14271.3|15
1649914100000|2022-04-14 05:28:20|14273.4|14271.4|14273.1|14271.1|14273.9|14271.9|14273|14271|6
1649914110000|2022-04-14 05:28:30|14273|14271|14272|14270|14273.1|14271.1|14272|14270|14
1649914120000|2022-04-14 05:28:40|14271.9|14269.9|14272.1|14270.1|14272.9|14270.9|14271.9|14269.9|9
1649914130000|2022-04-14 05:28:50|14272|14270|14272.6|14270.6|14273|14271|14272|14270|3
1649914140000|2022-04-14 05:29:00|14272.8|14270.8|14272.3|14270.3|14272.9|14270.9|14272.3|14270.3|2
1649914150000|2022-04-14 05:29:10|14272.4|14270.4|14271.9|14269.9|14272.4|14270.4|14271.8|14269.8|5
1649914160000|2022-04-14 05:29:20|14272|14270|14271.3|14269.3|14272|14270|14271.3|14269.3|4
1649914170000|2022-04-14 05:29:30|14271.1|14269.1|14270.8|14268.8|14271.1|14269.1|14270.8|14268.8|17
1649914180000|2022-04-14 05:29:40|14270.9|14268.9|14271|14269|14271.4|14269.4|14270.9|14268.9|5
1649914190000|2022-04-14 05:29:50|14271.4|14269.4|14271.3|14269.3|14271.4|14269.4|14271|14269|4
1649914200000|2022-04-14 05:30:00|14271.1|14269.1|14267.4|14265.4|14271.4|14269.4|14267.3|14265.3|62
1649914210000|2022-04-14 05:30:10|14267.5|14265.5|14266.5|14264.5|14267.9|14265.9|14266.5|14264.5|37
1649914220000|2022-04-14 05:30:20|14267.4|14265.4|14269.6|14267.6|14269.8|14267.8|14267.4|14265.4|22
1649914230000|2022-04-14 05:30:30|14269.8|14267.8|14269.5|14267.5|14270.1|14268.1|14269.4|14267.4|2
1649914240000|2022-04-14 05:30:40|14269.4|14267.4|14269.1|14267.1|14269.6|14267.6|14269.1|14267.1|2
1649914250000|2022-04-14 05:30:50|14269.3|14267.3|14269.8|14267.8|14270.3|14268.3|14269.3|14267.3|9
1649914260000|2022-04-14 05:31:00|14269.9|14267.9|14269.6|14267.6|14270.8|14268.8|14269.6|14267.6|13
1649914270000|2022-04-14 05:31:10|14269.8|14267.8|14268.8|14266.8|14269.8|14267.8|14268.8|14266.8|8
1649914280000|2022-04-14 05:31:20|14268.9|14266.9|14269.1|14267.1|14269.3|14267.3|14268.9|14266.9|1
1649914290000|2022-04-14 05:31:30|14269.3|14267.3|14269.6|14267.6|14269.8|14267.8|14269.1|14267.1|1
1649914300000|2022-04-14 05:31:40|14269.8|14267.8|14272|14270|14272|14270|14269.8|14267.8|19
1649914310000|2022-04-14 05:31:50|14271.9|14269.9|14271.9|14269.9|14272|14270|14271.5|14269.5|7
1649914320000|2022-04-14 05:32:00|14271.8|14269.8|14271|14269|14271.9|14269.9|14271|14269|3
1649914330000|2022-04-14 05:32:10|14270.9|14268.9|14271.4|14269.4|14271.5|14269.5|14270.8|14268.8|0
1649914340000|2022-04-14 05:32:20|14271.5|14269.5|14271|14269|14272|14270|14271|14269|1
1649914350000|2022-04-14 05:32:30|14271.1|14269.1|14271.6|14269.6|14272|14270|14271.1|14269.1|9
1649914360000|2022-04-14 05:32:40|14272|14270|14273.6|14271.6|14274|14272|14272|14270|20
1649914370000|2022-04-14 05:32:50|14273.8|14271.8|14273.9|14271.9|14274.8|14272.8|14273.5|14271.5|20
1649914380000|2022-04-14 05:33:00|14274|14272|14273.6|14271.6|14274.8|14272.8|14273.5|14271.5|13
1649914390000|2022-04-14 05:33:10|14273.5|14271.5|14274|14272|14274.1|14272.1|14273.3|14271.3|3
1649914400000|2022-04-14 05:33:20|14274.1|14272.1|14274.4|14272.4|14274.4|14272.4|14273.9|14271.9|0
1649914410000|2022-04-14 05:33:30|14274.5|14272.5|14274.5|14272.5|14274.6|14272.6|14274.4|14272.4|1
1649914420000|2022-04-14 05:33:40|14274.6|14272.6|14274.1|14272.1|14274.8|14272.8|14273.9|14271.9|1
1649914430000|2022-04-14 05:33:50|14274|14272|14274.6|14272.6|14274.6|14272.6|14273.8|14271.8|5
1649914440000|2022-04-14 05:34:00|14274.5|14272.5|14274.5|14272.5|14274.5|14272.5|14274.3|14272.3|3
1649914450000|2022-04-14 05:34:10|14274.1|14272.1|14274.5|14272.5|14274.5|14272.5|14273.6|14271.6|7
1649914460000|2022-04-14 05:34:20|14274.3|14272.3|14274.4|14272.4|14275|14273|14274.1|14272.1|4
1649914470000|2022-04-14 05:34:30|14274.5|14272.5|14275.8|14273.8|14276.1|14274.1|14274.4|14272.4|33
1649914480000|2022-04-14 05:34:40|14275.6|14273.6|14276.1|14274.1|14276.1|14274.1|14275.5|14273.5|2
1649914490000|2022-04-14 05:34:50|14276|14274|14277|14275|14277|14275|14275.9|14273.9|15
1649914500000|2022-04-14 05:35:00|14276.8|14274.8|14277.1|14275.1|14277.1|14275.1|14276.6|14274.6|5
1649914510000|2022-04-14 05:35:10|14277|14275|14276.4|14274.4|14277.1|14275.1|14276.1|14274.1|15
1649914520000|2022-04-14 05:35:20|14276.5|14274.5|14276.8|14274.8|14277.1|14275.1|14276|14274|9
1649914530000|2022-04-14 05:35:30|14276.6|14274.6|14276.4|14274.4|14276.8|14274.8|14276.1|14274.1|1
1649914540000|2022-04-14 05:35:40|14276.3|14274.3|14276.4|14274.4|14276.8|14274.8|14276|14274|3
1649914550000|2022-04-14 05:35:50|14276.5|14274.5|14276.8|14274.8|14276.8|14274.8|14276.4|14274.4|0
1649914560000|2022-04-14 05:36:00|14276.6|14274.6|14277.1|14275.1|14277.8|14275.8|14276.3|14274.3|11
1649914570000|2022-04-14 05:36:10|14277.5|14275.5|14277.9|14275.9|14277.9|14275.9|14277.4|14275.4|5
1649914580000|2022-04-14 05:36:20|14278|14276|14277.8|14275.8|14278.1|14276.1|14277.5|14275.5|8
1649914590000|2022-04-14 05:36:30|14277.6|14275.6|14280.5|14278.5|14280.9|14278.9|14277.6|14275.6|32
1649914600000|2022-04-14 05:36:40|14280.8|14278.8|14281.4|14279.4|14282|14280|14280.8|14278.8|17
1649914610000|2022-04-14 05:36:50|14281.5|14279.5|14282.6|14280.6|14282.6|14280.6|14281.3|14279.3|13
1649914620000|2022-04-14 05:37:00|14282.5|14280.5|14281.9|14279.9|14282.6|14280.6|14280.9|14278.9|27
1649914630000|2022-04-14 05:37:10|14281.8|14279.8|14283.3|14281.3|14283.3|14281.3|14281.6|14279.6|11
1649914640000|2022-04-14 05:37:20|14283.4|14281.4|14283|14281|14283.6|14281.6|14282.9|14280.9|12
1649914650000|2022-04-14 05:37:30|14282.9|14280.9|14282.9|14280.9|14283.9|14281.9|14282.8|14280.8|14
1649914660000|2022-04-14 05:37:40|14283|14281|14282.6|14280.6|14283.5|14281.5|14282.5|14280.5|20
1649914670000|2022-04-14 05:37:50|14282.8|14280.8|14281.9|14279.9|14283.3|14281.3|14281.9|14279.9|10
1649914680000|2022-04-14 05:38:00|14282|14280|14282.4|14280.4|14282.8|14280.8|14282|14280|1
1649914690000|2022-04-14 05:38:10|14282.3|14280.3|14282.5|14280.5|14282.5|14280.5|14281.9|14279.9|7
1649914700000|2022-04-14 05:38:20|14282.9|14280.9|14283.6|14281.6|14286.5|14284.5|14282.9|14280.9|38
1649914710000|2022-04-14 05:38:30|14283.8|14281.8|14283.9|14281.9|14284.6|14282.6|14283.3|14281.3|12
1649914720000|2022-04-14 05:38:40|14284|14282|14285.4|14283.4|14285.6|14283.6|14283.9|14281.9|44
1649914730000|2022-04-14 05:38:50|14285.5|14283.5|14285.5|14283.5|14285.5|14283.5|14285|14283|12
1649914740000|2022-04-14 05:39:00|14285.4|14283.4|14286.8|14284.8|14286.8|14284.8|14285.1|14283.1|15
1649914750000|2022-04-14 05:39:10|14286.6|14284.6|14288.9|14286.9|14291.5|14289.5|14286.5|14284.5|112
1649914760000|2022-04-14 05:39:20|14289|14287|14287.9|14285.9|14289.1|14287.1|14287.5|14285.5|25
1649914770000|2022-04-14 05:39:30|14288|14286|14288.8|14286.8|14289.4|14287.4|14288|14286|22
1649914780000|2022-04-14 05:39:40|14288.9|14286.9|14288.3|14286.3|14288.9|14286.9|14287.8|14285.8|12
1649914790000|2022-04-14 05:39:50|14288.1|14286.1|14287.9|14285.9|14288.5|14286.5|14287.4|14285.4|25
1649914800000|2022-04-14 05:40:00|14288|14286|14287.9|14285.9|14288.3|14286.3|14287.8|14285.8|0
1649914810000|2022-04-14 05:40:10|14287.8|14285.8|14287|14285|14287.8|14285.8|14286.9|14284.9|16
1649914820000|2022-04-14 05:40:20|14286.9|14284.9|14286.9|14284.9|14287|14285|14286.6|14284.6|2
1649914830000|2022-04-14 05:40:30|14287.3|14285.3|14287.5|14285.5|14287.6|14285.6|14287.3|14285.3|1
1649914840000|2022-04-14 05:40:40|14287.6|14285.6|14286.4|14284.4|14287.6|14285.6|14286.1|14284.1|8
1649914850000|2022-04-14 05:40:50|14286.5|14284.5|14286.6|14284.6|14286.8|14284.8|14286.1|14284.1|2
1649914860000|2022-04-14 05:41:00|14286.4|14284.4|14286.6|14284.6|14286.9|14284.9|14286.4|14284.4|7
1649914870000|2022-04-14 05:41:10|14286.5|14284.5|14286.5|14284.5|14286.9|14284.9|14286.4|14284.4|2
1649914880000|2022-04-14 05:41:20|14286.9|14284.9|14288.5|14286.5|14288.6|14286.6|14286.8|14284.8|21
1649914890000|2022-04-14 05:41:30|14288.4|14286.4|14287|14285|14288.4|14286.4|14286.8|14284.8|3
1649914900000|2022-04-14 05:41:40|14286.9|14284.9|14288.4|14286.4|14288.6|14286.6|14286.5|14284.5|10
1649914910000|2022-04-14 05:41:50|14288.3|14286.3|14287.9|14285.9|14288.3|14286.3|14286.6|14284.6|7
1649914920000|2022-04-14 05:42:00|14287.8|14285.8|14286.9|14284.9|14287.9|14285.9|14286.5|14284.5|2
1649914930000|2022-04-14 05:42:10|14286.6|14284.6|14287|14285|14287.1|14285.1|14286.5|14284.5|3
1649914940000|2022-04-14 05:42:20|14286.9|14284.9|14285.3|14283.3|14287|14285|14285.1|14283.1|12
1649914950000|2022-04-14 05:42:30|14285|14283|14285.1|14283.1|14285.6|14283.6|14284.9|14282.9|4
1649914960000|2022-04-14 05:42:40|14285.3|14283.3|14284.3|14282.3|14285.6|14283.6|14284.3|14282.3|7
1649914970000|2022-04-14 05:42:50|14284.1|14282.1|14283.8|14281.8|14284.3|14282.3|14283.5|14281.5|6
1649914980000|2022-04-14 05:43:00|14283.9|14281.9|14283.8|14281.8|14284.1|14282.1|14283.6|14281.6|3
1649914990000|2022-04-14 05:43:10|14283.6|14281.6|14283|14281|14283.6|14281.6|14282.8|14280.8|11
1649915000000|2022-04-14 05:43:20|14283.1|14281.1|14283|14281|14283.8|14281.8|14282.9|14280.9|5
1649915010000|2022-04-14 05:43:30|14282.9|14280.9|14282.9|14280.9|14283.8|14281.8|14282.9|14280.9|3
1649915020000|2022-04-14 05:43:40|14282.3|14280.3|14281.5|14279.5|14282.3|14280.3|14280.9|14278.9|27
1649915030000|2022-04-14 05:43:50|14281.8|14279.8|14281.4|14279.4|14281.8|14279.8|14281|14279|11
1649915040000|2022-04-14 05:44:00|14281.5|14279.5|14282|14280|14282.1|14280.1|14281.3|14279.3|13
1649915050000|2022-04-14 05:44:10|14281.9|14279.9|14281.8|14279.8|14282.1|14280.1|14281.8|14279.8|1
1649915060000|2022-04-14 05:44:20|14281.9|14279.9|14281.8|14279.8|14281.9|14279.9|14281.5|14279.5|3
1649915070000|2022-04-14 05:44:30|14281.9|14279.9|14282.3|14280.3|14282.8|14280.8|14281.8|14279.8|9
1649915080000|2022-04-14 05:44:40|14282.1|14280.1|14283.4|14281.4|14283.9|14281.9|14282.1|14280.1|5
1649915090000|2022-04-14 05:44:50|14283.5|14281.5|14283.9|14281.9|14284.4|14282.4|14283.5|14281.5|3
1649915100000|2022-04-14 05:45:00|14284|14282|14284.1|14282.1|14284.5|14282.5|14284|14282|9
1649915110000|2022-04-14 05:45:10|14283.8|14281.8|14282.6|14280.6|14283.8|14281.8|14282.6|14280.6|5
1649915120000|2022-04-14 05:45:20|14283.3|14281.3|14283.3|14281.3|14283.5|14281.5|14283|14281|6
1649915130000|2022-04-14 05:45:30|14283.4|14281.4|14284|14282|14284.1|14282.1|14283.3|14281.3|11
1649915140000|2022-04-14 05:45:40|14283.8|14281.8|14285.1|14283.1|14285.5|14283.5|14283.8|14281.8|18
1649915150000|2022-04-14 05:45:50|14285|14283|14285.8|14283.8|14285.8|14283.8|14284.9|14282.9|0
1649915160000|2022-04-14 05:46:00|14285.9|14283.9|14286.9|14284.9|14287.5|14285.5|14285.8|14283.8|25
1649915170000|2022-04-14 05:46:10|14286.4|14284.4|14288.8|14286.8|14289.1|14287.1|14286.4|14284.4|22
1649915180000|2022-04-14 05:46:20|14288.9|14286.9|14289.1|14287.1|14290|14288|14288.9|14286.9|26
1649915190000|2022-04-14 05:46:30|14289|14287|14288.6|14286.6|14290|14288|14288.6|14286.6|18
1649915200000|2022-04-14 05:46:40|14288.5|14286.5|14287|14285|14288.8|14286.8|14287|14285|11
1649915210000|2022-04-14 05:46:50|14287.1|14285.1|14287.3|14285.3|14287.3|14285.3|14286.9|14284.9|11
1649915220000|2022-04-14 05:47:00|14287.1|14285.1|14286|14284|14287.4|14285.4|14285.9|14283.9|4
1649915230000|2022-04-14 05:47:10|14285.9|14283.9|14285.6|14283.6|14285.9|14283.9|14284.4|14282.4|32
1649915240000|2022-04-14 05:47:20|14285.4|14283.4|14284.6|14282.6|14286|14284|14284.6|14282.6|11
1649915250000|2022-04-14 05:47:30|14284.8|14282.8|14285.8|14283.8|14286|14284|14284.3|14282.3|5
1649915260000|2022-04-14 05:47:40|14285.9|14283.9|14285.3|14283.3|14286|14284|14285.3|14283.3|4
1649915270000|2022-04-14 05:47:50|14285.8|14283.8|14286|14284|14286.1|14284.1|14285.8|14283.8|9
1649915280000|2022-04-14 05:48:00|14286.1|14284.1|14285.5|14283.5|14286.3|14284.3|14285.3|14283.3|14
1649915290000|2022-04-14 05:48:10|14285.3|14283.3|14285|14283|14285.3|14283.3|14284.8|14282.8|12
1649915300000|2022-04-14 05:48:20|14285.1|14283.1|14282.8|14280.8|14285.1|14283.1|14282.6|14280.6|14
1649915310000|2022-04-14 05:48:30|14282.9|14280.9|14282.9|14280.9|14283.1|14281.1|14282.6|14280.6|5
1649915320000|2022-04-14 05:48:40|14282.8|14280.8|14283|14281|14283.3|14281.3|14282.6|14280.6|7
1649915330000|2022-04-14 05:48:50|14282.9|14280.9|14281.1|14279.1|14282.9|14280.9|14280.6|14278.6|21
1649915340000|2022-04-14 05:49:00|14281|14279|14281.8|14279.8|14281.9|14279.9|14280.9|14278.9|10
1649915350000|2022-04-14 05:49:10|14281.9|14279.9|14278|14276|14281.9|14279.9|14277.5|14275.5|52
1649915360000|2022-04-14 05:49:20|14277.9|14275.9|14277.3|14275.3|14278.8|14276.8|14277.3|14275.3|16
1649915370000|2022-04-14 05:49:30|14277.1|14275.1|14277.3|14275.3|14278.1|14276.1|14277.1|14275.1|18
1649915380000|2022-04-14 05:49:40|14277.1|14275.1|14276|14274|14277.4|14275.4|14276|14274|28
1649915390000|2022-04-14 05:49:50|14276.8|14274.8|14276.4|14274.4|14277.5|14275.5|14276.1|14274.1|7
1649915400000|2022-04-14 05:50:00|14276.3|14274.3|14274.8|14272.8|14276.3|14274.3|14274.5|14272.5|35
1649915410000|2022-04-14 05:50:10|14274.5|14272.5|14273|14271|14274.5|14272.5|14272.9|14270.9|9
1649915420000|2022-04-14 05:50:20|14272.9|14270.9|14273.5|14271.5|14273.6|14271.6|14272.8|14270.8|34
1649915430000|2022-04-14 05:50:30|14273.4|14271.4|14273.6|14271.6|14274|14272|14273.1|14271.1|5
1649915440000|2022-04-14 05:50:40|14273.5|14271.5|14275.1|14273.1|14275.8|14273.8|14273.3|14271.3|23
1649915450000|2022-04-14 05:50:50|14275.3|14273.3|14274.8|14272.8|14275.3|14273.3|14274.5|14272.5|8
1649915460000|2022-04-14 05:51:00|14274.9|14272.9|14275.1|14273.1|14275.4|14273.4|14274.5|14272.5|9
1649915470000|2022-04-14 05:51:10|14275.3|14273.3|14275.3|14273.3|14276.4|14274.4|14275|14273|17
1649915480000|2022-04-14 05:51:20|14275.4|14273.4|14275.8|14273.8|14275.9|14273.9|14275.3|14273.3|1
1649915490000|2022-04-14 05:51:30|14275.9|14273.9|14276|14274|14276.5|14274.5|14275.8|14273.8|3
1649915500000|2022-04-14 05:51:40|14275.8|14273.8|14276.3|14274.3|14276.4|14274.4|14275.8|14273.8|1
1649915510000|2022-04-14 05:51:50|14276.4|14274.4|14274.6|14272.6|14276.5|14274.5|14274.5|14272.5|37
1649915520000|2022-04-14 05:52:00|14274.5|14272.5|14273.6|14271.6|14274.8|14272.8|14273.4|14271.4|18
1649915530000|2022-04-14 05:52:10|14273.5|14271.5|14273.5|14271.5|14273.8|14271.8|14273|14271|4
1649915540000|2022-04-14 05:52:20|14273.4|14271.4|14270.8|14268.8|14273.4|14271.4|14270.8|14268.8|27
1649915550000|2022-04-14 05:52:30|14270.6|14268.6|14272.6|14270.6|14272.8|14270.8|14270.3|14268.3|25
1649915560000|2022-04-14 05:52:40|14272.8|14270.8|14272.3|14270.3|14272.9|14270.9|14272.1|14270.1|2
1649915570000|2022-04-14 05:52:50|14272.1|14270.1|14272|14270|14272.3|14270.3|14271.6|14269.6|9
1649915580000|2022-04-14 05:53:00|14272.1|14270.1|14273.6|14271.6|14273.6|14271.6|14271.8|14269.8|12
1649915590000|2022-04-14 05:53:10|14273.8|14271.8|14273.8|14271.8|14273.9|14271.9|14273.6|14271.6|1
1649915600000|2022-04-14 05:53:20|14273.6|14271.6|14273.9|14271.9|14274.1|14272.1|14273.6|14271.6|1
1649915610000|2022-04-14 05:53:30|14274|14272|14275.3|14273.3|14275.3|14273.3|14274|14272|9
1649915620000|2022-04-14 05:53:40|14275.1|14273.1|14275.1|14273.1|14275.3|14273.3|14275|14273|4
1649915630000|2022-04-14 05:53:50|14275.3|14273.3|14274.8|14272.8|14275.3|14273.3|14274.8|14272.8|3
1649915640000|2022-04-14 05:54:00|14274.9|14272.9|14275|14273|14275.6|14273.6|14274.8|14272.8|5
1649915650000|2022-04-14 05:54:10|14275.1|14273.1|14275.9|14273.9|14276.1|14274.1|14275.1|14273.1|16
1649915660000|2022-04-14 05:54:20|14275.6|14273.6|14274.1|14272.1|14275.9|14273.9|14274.1|14272.1|12
1649915670000|2022-04-14 05:54:30|14274.3|14272.3|14274.3|14272.3|14274.3|14272.3|14274|14272|3
1649915680000|2022-04-14 05:54:40|14274.4|14272.4|14275.1|14273.1|14275.3|14273.3|14274.3|14272.3|8
1649915690000|2022-04-14 05:54:50|14275.3|14273.3|14276.8|14274.8|14276.8|14274.8|14275|14273|18
1649915700000|2022-04-14 05:55:00|14276.6|14274.6|14276.6|14274.6|14276.8|14274.8|14276|14274|5
1649915710000|2022-04-14 05:55:10|14277|14275|14279.1|14277.1|14279.3|14277.3|14277|14275|26
1649915720000|2022-04-14 05:55:20|14278.9|14276.9|14277.4|14275.4|14279.5|14277.5|14277.1|14275.1|21
1649915730000|2022-04-14 05:55:30|14277.1|14275.1|14279.1|14277.1|14279.3|14277.3|14277.1|14275.1|11
1649915740000|2022-04-14 05:55:40|14279.3|14277.3|14279.6|14277.6|14279.9|14277.9|14279|14277|5
1649915750000|2022-04-14 05:55:50|14279.3|14277.3|14279.5|14277.5|14279.6|14277.6|14279.1|14277.1|2
1649915760000|2022-04-14 05:56:00|14279.4|14277.4|14277.5|14275.5|14279.5|14277.5|14277.5|14275.5|8
1649915770000|2022-04-14 05:56:10|14277.6|14275.6|14276.9|14274.9|14277.6|14275.6|14276.6|14274.6|13
1649915780000|2022-04-14 05:56:20|14277|14275|14277.1|14275.1|14278.1|14276.1|14277|14275|5
1649915790000|2022-04-14 05:56:30|14277|14275|14278|14276|14278|14276|14276.9|14274.9|12
1649915800000|2022-04-14 05:56:40|14278.6|14276.6|14278.6|14276.6|14280.6|14278.6|14278.5|14276.5|21
1649915810000|2022-04-14 05:56:50|14278.8|14276.8|14278.6|14276.6|14278.8|14276.8|14277.6|14275.6|3
1649915820000|2022-04-14 05:57:00|14278.8|14276.8|14279.3|14277.3|14279.5|14277.5|14278.5|14276.5|4
1649915830000|2022-04-14 05:57:10|14279|14277|14277.9|14275.9|14279|14277|14277.3|14275.3|7
1649915840000|2022-04-14 05:57:20|14278.1|14276.1|14278.3|14276.3|14278.3|14276.3|14277.6|14275.6|2
1649915850000|2022-04-14 05:57:30|14278.5|14276.5|14277.9|14275.9|14278.5|14276.5|14277.5|14275.5|0
1649915860000|2022-04-14 05:57:40|14277.8|14275.8|14278.5|14276.5|14278.5|14276.5|14277.5|14275.5|3
1649915870000|2022-04-14 05:57:50|14278.9|14276.9|14278.6|14276.6|14279|14277|14278.1|14276.1|4
1649915880000|2022-04-14 05:58:00|14279.4|14277.4|14276.9|14274.9|14279.4|14277.4|14276.6|14274.6|24
1649915890000|2022-04-14 05:58:10|14277|14275|14276.6|14274.6|14277.1|14275.1|14276.4|14274.4|10
1649915900000|2022-04-14 05:58:20|14276.8|14274.8|14277.4|14275.4|14277.5|14275.5|14276.6|14274.6|1
1649915910000|2022-04-14 05:58:30|14277.3|14275.3|14277.4|14275.4|14278.4|14276.4|14277.1|14275.1|4
1649915920000|2022-04-14 05:58:40|14277.5|14275.5|14275.9|14273.9|14277.5|14275.5|14275.4|14273.4|17
1649915930000|2022-04-14 05:58:50|14275.8|14273.8|14275.9|14273.9|14276.4|14274.4|14275.6|14273.6|4
1649915940000|2022-04-14 05:59:00|14276|14274|14276.4|14274.4|14276.5|14274.5|14275.9|14273.9|3
1649915950000|2022-04-14 05:59:10|14276.3|14274.3|14274.4|14272.4|14276.5|14274.5|14274.4|14272.4|17
1649915960000|2022-04-14 05:59:20|14274.3|14272.3|14273|14271|14275.5|14273.5|14273|14271|13
1649915970000|2022-04-14 05:59:30|14272.9|14270.9|14273.4|14271.4|14273.6|14271.6|14272.4|14270.4|7
1649915980000|2022-04-14 05:59:40|14273.5|14271.5|14270.8|14268.8|14273.5|14271.5|14270.6|14268.6|19
1649915990000|2022-04-14 05:59:50|14270.6|14268.6|14267.9|14265.9|14270.8|14268.8|14267.3|14265.3|86
1649916000000|2022-04-14 06:00:00|14268|14266|14266.9|14264.9|14270.8|14268.8|14266.9|14264.9|98
1649916010000|2022-04-14 06:00:10|14267|14265|14269.9|14267.9|14270.5|14268.5|14266.9|14264.9|21
1649916020000|2022-04-14 06:00:20|14270|14268|14272|14270|14272.1|14270.1|14270|14268|12
1649916030000|2022-04-14 06:00:30|14271.9|14269.9|14271|14269|14271.9|14269.9|14270.6|14268.6|4
1649916040000|2022-04-14 06:00:40|14270.9|14268.9|14269.8|14267.8|14270.9|14268.9|14269.6|14267.6|7
1649916050000|2022-04-14 06:00:50|14269.6|14267.6|14269.6|14267.6|14270.1|14268.1|14269.5|14267.5|6
1649916060000|2022-04-14 06:01:00|14269.5|14267.5|14268.1|14266.1|14269.6|14267.6|14268.1|14266.1|10
1649916070000|2022-04-14 06:01:10|14268.3|14266.3|14266.6|14264.6|14268.3|14266.3|14266.5|14264.5|20
1649916080000|2022-04-14 06:01:20|14267|14265|14270|14268|14270|14268|14266.4|14264.4|18
1649916090000|2022-04-14 06:01:30|14270.1|14268.1|14269.1|14267.1|14270.1|14268.1|14267.8|14265.8|9
1649916100000|2022-04-14 06:01:40|14269.3|14267.3|14269.4|14267.4|14269.9|14267.9|14268.4|14266.4|8
1649916110000|2022-04-14 06:01:50|14269.3|14267.3|14269.4|14267.4|14269.5|14267.5|14268.3|14266.3|28
1649916120000|2022-04-14 06:02:00|14269.5|14267.5|14267.9|14265.9|14270|14268|14267.1|14265.1|22
1649916130000|2022-04-14 06:02:10|14267.6|14265.6|14266.8|14264.8|14268|14266|14265.8|14263.8|41
1649916140000|2022-04-14 06:02:20|14266.6|14264.6|14266.4|14264.4|14267|14265|14266.1|14264.1|25
1649916150000|2022-04-14 06:02:30|14266.5|14264.5|14265.9|14263.9|14266.5|14264.5|14264.8|14262.8|51
1649916160000|2022-04-14 06:02:40|14265.8|14263.8|14267.3|14265.3|14267.3|14265.3|14265.8|14263.8|15
1649916170000|2022-04-14 06:02:50|14267.4|14265.4|14268.8|14266.8|14268.9|14266.9|14266.9|14264.9|13
1649916180000|2022-04-14 06:03:00|14268.6|14266.6|14267.6|14265.6|14269.6|14267.6|14267.6|14265.6|12
1649916190000|2022-04-14 06:03:10|14267.8|14265.8|14267.5|14265.5|14268|14266|14267.5|14265.5|12
1649916200000|2022-04-14 06:03:20|14267.4|14265.4|14266.1|14264.1|14267.5|14265.5|14266.1|14264.1|28
1649916210000|2022-04-14 06:03:30|14266.3|14264.3|14265.6|14263.6|14266.8|14264.8|14265.3|14263.3|9
1649916220000|2022-04-14 06:03:40|14265.8|14263.8|14265.5|14263.5|14266.9|14264.9|14264.9|14262.9|34
1649916230000|2022-04-14 06:03:50|14265.6|14263.6|14265.6|14263.6|14266.1|14264.1|14265.3|14263.3|2
1649916240000|2022-04-14 06:04:00|14265.5|14263.5|14263.6|14261.6|14265.6|14263.6|14263.1|14261.1|28
1649916250000|2022-04-14 06:04:10|14263.3|14261.3|14263.5|14261.5|14264.9|14262.9|14263.3|14261.3|18
1649916260000|2022-04-14 06:04:20|14263.4|14261.4|14263.4|14261.4|14264.1|14262.1|14263.1|14261.1|17
1649916270000|2022-04-14 06:04:30|14263.3|14261.3|14263.9|14261.9|14264.4|14262.4|14263.1|14261.1|6
1649916280000|2022-04-14 06:04:40|14264|14262|14264.5|14262.5|14264.6|14262.6|14263.8|14261.8|5
1649916290000|2022-04-14 06:04:50|14264.8|14262.8|14264.5|14262.5|14264.8|14262.8|14264.5|14262.5|2
1649916300000|2022-04-14 06:05:00|14264.1|14262.1|14263.9|14261.9|14264.9|14262.9|14263.4|14261.4|13
1649916310000|2022-04-14 06:05:10|14264|14262|14266.6|14264.6|14267|14265|14263.8|14261.8|22
1649916320000|2022-04-14 06:05:20|14266.5|14264.5|14264.3|14262.3|14266.6|14264.6|14264.1|14262.1|10
1649916330000|2022-04-14 06:05:30|14264.1|14262.1|14264.6|14262.6|14265|14263|14263.6|14261.6|15
1649916340000|2022-04-14 06:05:40|14264.8|14262.8|14264.9|14262.9|14265.5|14263.5|14263.8|14261.8|13
1649916350000|2022-04-14 06:05:50|14264.8|14262.8|14264.9|14262.9|14265|14263|14264.4|14262.4|3
1649916360000|2022-04-14 06:06:00|14264.8|14262.8|14264.6|14262.6|14264.8|14262.8|14264.4|14262.4|3
1649916370000|2022-04-14 06:06:10|14264.5|14262.5|14266|14264|14266.3|14264.3|14264.5|14262.5|13
1649916380000|2022-04-14 06:06:20|14266.3|14264.3|14259.5|14257.5|14266.3|14264.3|14257.9|14255.9|217
1649916390000|2022-04-14 06:06:30|14259.4|14257.4|14257.8|14255.8|14259.5|14257.5|14257.3|14255.3|31
1649916400000|2022-04-14 06:06:40|14257.6|14255.6|14256.5|14254.5|14258.6|14256.6|14256.5|14254.5|37
1649916410000|2022-04-14 06:06:50|14256.4|14254.4|14254.6|14252.6|14256.4|14254.4|14254.4|14252.4|82
1649916420000|2022-04-14 06:07:00|14254.8|14252.8|14254.3|14252.3|14256.8|14254.8|14253.3|14251.3|62
1649916430000|2022-04-14 06:07:10|14254.1|14252.1|14256.8|14254.8|14257.5|14255.5|14254|14252|37
1649916440000|2022-04-14 06:07:20|14256.9|14254.9|14257.5|14255.5|14258.3|14256.3|14256.3|14254.3|15
1649916450000|2022-04-14 06:07:30|14257.4|14255.4|14259.3|14257.3|14259.3|14257.3|14256.5|14254.5|26
1649916460000|2022-04-14 06:07:40|14259.4|14257.4|14258.8|14256.8|14259.5|14257.5|14258.1|14256.1|4
1649916470000|2022-04-14 06:07:50|14258.6|14256.6|14259.6|14257.6|14259.6|14257.6|14258.4|14256.4|10
1649916480000|2022-04-14 06:08:00|14259.5|14257.5|14261.4|14259.4|14261.8|14259.8|14259.4|14257.4|14
1649916490000|2022-04-14 06:08:10|14261.1|14259.1|14261|14259|14261.9|14259.9|14260.5|14258.5|6
1649916500000|2022-04-14 06:08:20|14261.1|14259.1|14261.1|14259.1|14261.9|14259.9|14260.9|14258.9|4
1649916510000|2022-04-14 06:08:30|14261.3|14259.3|14261.6|14259.6|14262.8|14260.8|14260.9|14258.9|6
1649916520000|2022-04-14 06:08:40|14261.8|14259.8|14261.5|14259.5|14262.3|14260.3|14261.5|14259.5|6
1649916530000|2022-04-14 06:08:50|14261.4|14259.4|14260.9|14258.9|14261.9|14259.9|14260.5|14258.5|7
1649916540000|2022-04-14 06:09:00|14260.8|14258.8|14260.4|14258.4|14260.8|14258.8|14259.9|14257.9|2
1649916550000|2022-04-14 06:09:10|14260.6|14258.6|14260.5|14258.5|14260.8|14258.8|14260.1|14258.1|5
1649916560000|2022-04-14 06:09:20|14260.6|14258.6|14259.4|14257.4|14260.8|14258.8|14259.4|14257.4|5
1649916570000|2022-04-14 06:09:30|14259.3|14257.3|14258.1|14256.1|14259.4|14257.4|14257.4|14255.4|5
1649916580000|2022-04-14 06:09:40|14258|14256|14257.9|14255.9|14258.1|14256.1|14257.5|14255.5|4
1649916590000|2022-04-14 06:09:50|14258|14256|14258.1|14256.1|14258.8|14256.8|14257.6|14255.6|19
1649916600000|2022-04-14 06:10:00|14258.3|14256.3|14258.6|14256.6|14259.1|14257.1|14258|14256|23
1649916610000|2022-04-14 06:10:10|14258.8|14256.8|14260.8|14258.8|14260.8|14258.8|14258.6|14256.6|17
1649916620000|2022-04-14 06:10:20|14260.6|14258.6|14261.4|14259.4|14262.3|14260.3|14260.1|14258.1|18
1649916630000|2022-04-14 06:10:30|14261.6|14259.6|14261.1|14259.1|14262|14260|14260.3|14258.3|14
1649916640000|2022-04-14 06:10:40|14261|14259|14261.4|14259.4|14261.6|14259.6|14261|14259|2
1649916650000|2022-04-14 06:10:50|14261.3|14259.3|14260.4|14258.4|14261.4|14259.4|14260.1|14258.1|2
1649916660000|2022-04-14 06:11:00|14260.5|14258.5|14262|14260|14262.1|14260.1|14260.5|14258.5|1
1649916670000|2022-04-14 06:11:10|14262.1|14260.1|14260.9|14258.9|14262.1|14260.1|14259.9|14257.9|3
1649916680000|2022-04-14 06:11:20|14261|14259|14262.3|14260.3|14262.3|14260.3|14260.5|14258.5|4
1649916690000|2022-04-14 06:11:30|14262.1|14260.1|14262|14260|14262.8|14260.8|14261.6|14259.6|8
1649916700000|2022-04-14 06:11:40|14261.9|14259.9|14261.3|14259.3|14262|14260|14261.3|14259.3|4
1649916710000|2022-04-14 06:11:50|14261|14259|14261.6|14259.6|14261.9|14259.9|14261|14259|2
1649916720000|2022-04-14 06:12:00|14261.5|14259.5|14253.9|14251.9|14262|14260|14253.9|14251.9|210
1649916730000|2022-04-14 06:12:10|14252.5|14250.5|14255.5|14253.5|14255.6|14253.6|14252|14250|64
1649916740000|2022-04-14 06:12:20|14255.6|14253.6|14257.1|14255.1|14257.4|14255.4|14255.6|14253.6|14
1649916750000|2022-04-14 06:12:30|14256.9|14254.9|14255.6|14253.6|14257.6|14255.6|14255.4|14253.4|15
1649916760000|2022-04-14 06:12:40|14255.5|14253.5|14256.4|14254.4|14256.6|14254.6|14254.8|14252.8|11
1649916770000|2022-04-14 06:12:50|14256.5|14254.5|14256.6|14254.6|14256.9|14254.9|14256.4|14254.4|1
1649916780000|2022-04-14 06:13:00|14256.5|14254.5|14254.9|14252.9|14257.3|14255.3|14254.9|14252.9|10
1649916790000|2022-04-14 06:13:10|14254.8|14252.8|14255.9|14253.9|14256.3|14254.3|14254.8|14252.8|18
1649916800000|2022-04-14 06:13:20|14256|14254|14256.4|14254.4|14257.1|14255.1|14256|14254|11
1649916810000|2022-04-14 06:13:30|14256.5|14254.5|14258.6|14256.6|14260|14258|14256.4|14254.4|21
1649916820000|2022-04-14 06:13:40|14258.8|14256.8|14259.8|14257.8|14259.9|14257.9|14258.4|14256.4|13
1649916830000|2022-04-14 06:13:50|14259.9|14257.9|14259.4|14257.4|14260.1|14258.1|14258.9|14256.9|15
1649916840000|2022-04-14 06:14:00|14259.5|14257.5|14259.8|14257.8|14259.8|14257.8|14259.4|14257.4|5
1649916850000|2022-04-14 06:14:10|14260.6|14258.6|14259.3|14257.3|14260.9|14258.9|14259.3|14257.3|10
1649916860000|2022-04-14 06:14:20|14259.4|14257.4|14258.5|14256.5|14259.5|14257.5|14258.5|14256.5|4
1649916870000|2022-04-14 06:14:30|14258.6|14256.6|14257.4|14255.4|14258.6|14256.6|14257.4|14255.4|10
1649916880000|2022-04-14 06:14:40|14257.5|14255.5|14258.3|14256.3|14258.9|14256.9|14257.5|14255.5|4
1649916890000|2022-04-14 06:14:50|14258.4|14256.4|14258.9|14256.9|14258.9|14256.9|14258.3|14256.3|7
1649916900000|2022-04-14 06:15:00|14258.8|14256.8|14260.5|14258.5|14260.5|14258.5|14258.6|14256.6|6
1649916910000|2022-04-14 06:15:10|14260.9|14258.9|14261.4|14259.4|14262|14260|14260.9|14258.9|11
1649916920000|2022-04-14 06:15:20|14261.5|14259.5|14262.5|14260.5|14262.5|14260.5|14261.4|14259.4|7
1649916930000|2022-04-14 06:15:30|14262.9|14260.9|14263.8|14261.8|14264.5|14262.5|14262.9|14260.9|30
1649916940000|2022-04-14 06:15:40|14263.6|14261.6|14262.6|14260.6|14263.6|14261.6|14262.3|14260.3|7
1649916950000|2022-04-14 06:15:50|14262.8|14260.8|14262.5|14260.5|14263.1|14261.1|14262.4|14260.4|7
1649916960000|2022-04-14 06:16:00|14262.4|14260.4|14262.1|14260.1|14263.3|14261.3|14261.3|14259.3|30
1649916970000|2022-04-14 06:16:10|14262.3|14260.3|14262.1|14260.1|14262.3|14260.3|14261.8|14259.8|1
1649916980000|2022-04-14 06:16:20|14262|14260|14262.3|14260.3|14262.3|14260.3|14261.8|14259.8|6
1649916990000|2022-04-14 06:16:30|14261.8|14259.8|14262|14260|14262.1|14260.1|14261.1|14259.1|16
1649917000000|2022-04-14 06:16:40|14261.9|14259.9|14262.9|14260.9|14262.9|14260.9|14261.8|14259.8|7
1649917010000|2022-04-14 06:16:50|14262.8|14260.8|14264|14262|14264|14262|14262.8|14260.8|6
1649917020000|2022-04-14 06:17:00|14264.1|14262.1|14264.9|14262.9|14266.3|14264.3|14264.1|14262.1|34
1649917030000|2022-04-14 06:17:10|14264.8|14262.8|14265.8|14263.8|14265.8|14263.8|14264.8|14262.8|10
1649917040000|2022-04-14 06:17:20|14265.9|14263.9|14266|14264|14266|14264|14264.3|14262.3|36
1649917050000|2022-04-14 06:17:30|14265.9|14263.9|14265|14263|14266.3|14264.3|14265|14263|17
1649917060000|2022-04-14 06:17:40|14265.3|14263.3|14264.4|14262.4|14265.4|14263.4|14264.1|14262.1|13
1649917070000|2022-04-14 06:17:50|14264.5|14262.5|14264.3|14262.3|14264.9|14262.9|14264.3|14262.3|11
1649917080000|2022-04-14 06:18:00|14264.4|14262.4|14265.4|14263.4|14265.4|14263.4|14264.4|14262.4|9
1649917090000|2022-04-14 06:18:10|14265.3|14263.3|14264.5|14262.5|14265.8|14263.8|14264.5|14262.5|18
1649917100000|2022-04-14 06:18:20|14264.6|14262.6|14266.5|14264.5|14266.6|14264.6|14264.6|14262.6|13
1649917110000|2022-04-14 06:18:30|14266.6|14264.6|14267.9|14265.9|14267.9|14265.9|14266.1|14264.1|23
1649917120000|2022-04-14 06:18:40|14268|14266|14270.8|14268.8|14271|14269|14268|14266|48
1649917130000|2022-04-14 06:18:50|14270.6|14268.6|14268.6|14266.6|14271.1|14269.1|14268.6|14266.6|26
1649917140000|2022-04-14 06:19:00|14268.8|14266.8|14268.8|14266.8|14270.8|14268.8|14268.8|14266.8|36
1649917150000|2022-04-14 06:19:10|14269|14267|14268.1|14266.1|14269.3|14267.3|14268|14266|9
1649917160000|2022-04-14 06:19:20|14268|14266|14269.5|14267.5|14269.5|14267.5|14266.3|14264.3|25
1649917170000|2022-04-14 06:19:30|14269.3|14267.3|14268.8|14266.8|14269.3|14267.3|14268.5|14266.5|16
1649917180000|2022-04-14 06:19:40|14268.6|14266.6|14268.9|14266.9|14269.1|14267.1|14268.3|14266.3|15
1649917190000|2022-04-14 06:19:50|14269|14267|14267.4|14265.4|14269|14267|14267.4|14265.4|8
1649917200000|2022-04-14 06:20:00|14267.6|14265.6|14270|14268|14270|14268|14267.6|14265.6|24
1649917210000|2022-04-14 06:20:10|14270.1|14268.1|14270.6|14268.6|14270.6|14268.6|14269.4|14267.4|12
1649917220000|2022-04-14 06:20:20|14271.1|14269.1|14271|14269|14271.3|14269.3|14270.1|14268.1|6
1649917230000|2022-04-14 06:20:30|14270.1|14268.1|14268|14266|14270.1|14268.1|14267.9|14265.9|24
1649917240000|2022-04-14 06:20:40|14268.4|14266.4|14268.9|14266.9|14269.3|14267.3|14268|14266|10
1649917250000|2022-04-14 06:20:50|14268.8|14266.8|14268|14266|14268.9|14266.9|14267.6|14265.6|14
1649917260000|2022-04-14 06:21:00|14268.1|14266.1|14268.3|14266.3|14268.5|14266.5|14267.8|14265.8|6
1649917270000|2022-04-14 06:21:10|14268.4|14266.4|14268.4|14266.4|14268.8|14266.8|14268|14266|9
1649917280000|2022-04-14 06:21:20|14268.5|14266.5|14268.6|14266.6|14268.8|14266.8|14268.3|14266.3|0
1649917290000|2022-04-14 06:21:30|14268.5|14266.5|14267.8|14265.8|14269.4|14267.4|14267.8|14265.8|14
1649917300000|2022-04-14 06:21:40|14267.6|14265.6|14267.6|14265.6|14268|14266|14266.8|14264.8|13
1649917310000|2022-04-14 06:21:50|14267.8|14265.8|14267.6|14265.6|14268|14266|14266.9|14264.9|11
1649917320000|2022-04-14 06:22:00|14268|14266|14268.4|14266.4|14268.5|14266.5|14267.1|14265.1|14
1649917330000|2022-04-14 06:22:10|14268.5|14266.5|14266.3|14264.3|14268.5|14266.5|14266.3|14264.3|9
1649917340000|2022-04-14 06:22:20|14266.4|14264.4|14267.3|14265.3|14267.3|14265.3|14266.3|14264.3|7
1649917350000|2022-04-14 06:22:30|14267.1|14265.1|14266.5|14264.5|14267.1|14265.1|14265.8|14263.8|13
1649917360000|2022-04-14 06:22:40|14266.6|14264.6|14268.5|14266.5|14268.5|14266.5|14266.5|14264.5|23
1649917370000|2022-04-14 06:22:50|14268.4|14266.4|14270.5|14268.5|14270.5|14268.5|14268.4|14266.4|50
1649917380000|2022-04-14 06:23:00|14270.9|14268.9|14270.9|14268.9|14272.5|14270.5|14270.3|14268.3|69
1649917390000|2022-04-14 06:23:10|14271|14269|14272.4|14270.4|14272.4|14270.4|14270.9|14268.9|41
1649917400000|2022-04-14 06:23:20|14272.9|14270.9|14274|14272|14274.3|14272.3|14272.3|14270.3|59
1649917410000|2022-04-14 06:23:30|14274.1|14272.1|14272.4|14270.4|14274.4|14272.4|14272.4|14270.4|30
1649917420000|2022-04-14 06:23:40|14272.5|14270.5|14274|14272|14274|14272|14272.3|14270.3|15
1649917430000|2022-04-14 06:23:50|14274.5|14272.5|14273.5|14271.5|14274.5|14272.5|14272.5|14270.5|24
1649917440000|2022-04-14 06:24:00|14273.3|14271.3|14271.5|14269.5|14274.8|14272.8|14271.5|14269.5|52
1649917450000|2022-04-14 06:24:10|14271.6|14269.6|14272.1|14270.1|14272.8|14270.8|14271.5|14269.5|26
1649917460000|2022-04-14 06:24:20|14272.3|14270.3|14273.8|14271.8|14274|14272|14272.3|14270.3|15
1649917470000|2022-04-14 06:24:30|14273.6|14271.6|14274.8|14272.8|14274.9|14272.9|14273.5|14271.5|10
1649917480000|2022-04-14 06:24:40|14274.9|14272.9|14274.8|14272.8|14276.8|14274.8|14273.1|14271.1|70
1649917490000|2022-04-14 06:24:50|14274.6|14272.6|14274.1|14272.1|14276|14274|14274.1|14272.1|14
1649917500000|2022-04-14 06:25:00|14274|14272|14276.1|14274.1|14276.4|14274.4|14273.5|14271.5|18
1649917510000|2022-04-14 06:25:10|14275.9|14273.9|14273|14271|14276.4|14274.4|14272.3|14270.3|29
1649917520000|2022-04-14 06:25:20|14273.1|14271.1|14272.5|14270.5|14274.4|14272.4|14272.5|14270.5|11
1649917530000|2022-04-14 06:25:30|14272.4|14270.4|14272.3|14270.3|14272.9|14270.9|14271.9|14269.9|17
1649917540000|2022-04-14 06:25:40|14272.4|14270.4|14272.5|14270.5|14273.4|14271.4|14272.3|14270.3|5
1649917550000|2022-04-14 06:25:50|14272.6|14270.6|14273.1|14271.1|14273.6|14271.6|14272.3|14270.3|15
1649917560000|2022-04-14 06:26:00|14273|14271|14273.5|14271.5|14273.6|14271.6|14273|14271|3
1649917570000|2022-04-14 06:26:10|14273.6|14271.6|14273.5|14271.5|14274.3|14272.3|14273.3|14271.3|6
1649917580000|2022-04-14 06:26:20|14273.8|14271.8|14270|14268|14273.9|14271.9|14270|14268|41
1649917590000|2022-04-14 06:26:30|14270.8|14268.8|14270.4|14268.4|14271.6|14269.6|14270.3|14268.3|12
1649917600000|2022-04-14 06:26:40|14270.6|14268.6|14270.5|14268.5|14270.8|14268.8|14270.3|14268.3|4
1649917610000|2022-04-14 06:26:50|14270.6|14268.6|14271.1|14269.1|14271.3|14269.3|14270.5|14268.5|7
1649917620000|2022-04-14 06:27:00|14271|14269|14273.5|14271.5|14273.8|14271.8|14271|14269|12
1649917630000|2022-04-14 06:27:10|14273.4|14271.4|14275.3|14273.3|14275.4|14273.4|14273.4|14271.4|6
1649917640000|2022-04-14 06:27:20|14275.4|14273.4|14276.6|14274.6|14276.6|14274.6|14274.3|14272.3|40
1649917650000|2022-04-14 06:27:30|14276.8|14274.8|14276.1|14274.1|14277.1|14275.1|14275.8|14273.8|24
1649917660000|2022-04-14 06:27:40|14276.3|14274.3|14276.4|14274.4|14277.1|14275.1|14275.9|14273.9|21
1649917670000|2022-04-14 06:27:50|14276.5|14274.5|14277.1|14275.1|14279.6|14277.6|14276.5|14274.5|41
1649917680000|2022-04-14 06:28:00|14277.5|14275.5|14275.3|14273.3|14277.5|14275.5|14275.1|14273.1|21
1649917690000|2022-04-14 06:28:10|14275.4|14273.4|14276|14274|14276.1|14274.1|14274.8|14272.8|10
1649917700000|2022-04-14 06:28:20|14275.9|14273.9|14276.4|14274.4|14276.5|14274.5|14274.9|14272.9|14
1649917710000|2022-04-14 06:28:30|14276.3|14274.3|14276.1|14274.1|14276.5|14274.5|14275.9|14273.9|3
1649917720000|2022-04-14 06:28:40|14276|14274|14276.1|14274.1|14276.8|14274.8|14275.9|14273.9|16
1649917730000|2022-04-14 06:28:50|14276.3|14274.3|14275.9|14273.9|14277|14275|14275.9|14273.9|18
1649917740000|2022-04-14 06:29:00|14276|14274|14271.4|14269.4|14276.3|14274.3|14271|14269|15
1649917750000|2022-04-14 06:29:10|14271.6|14269.6|14269.8|14267.8|14271.6|14269.6|14269.6|14267.6|30
1649917760000|2022-04-14 06:29:20|14269.9|14267.9|14270.3|14268.3|14270.5|14268.5|14269.8|14267.8|8
1649917770000|2022-04-14 06:29:30|14270.1|14268.1|14268.3|14266.3|14270.1|14268.1|14267|14265|58
1649917780000|2022-04-14 06:29:40|14268.1|14266.1|14270.9|14268.9|14271.1|14269.1|14267.5|14265.5|45
1649917790000|2022-04-14 06:29:50|14271|14269|14270.4|14268.4|14271.1|14269.1|14270.1|14268.1|10
1649917800000|2022-04-14 06:30:00|14270.3|14268.3|14271.3|14269.3|14271.4|14269.4|14269|14267|23
1649917810000|2022-04-14 06:30:10|14271.1|14269.1|14273|14271|14273.6|14271.6|14270.9|14268.9|22
1649917820000|2022-04-14 06:30:20|14272.9|14270.9|14272.9|14270.9|14273|14271|14271.6|14269.6|8
1649917830000|2022-04-14 06:30:30|14273|14271|14270.9|14268.9|14273|14271|14270.9|14268.9|12
1649917840000|2022-04-14 06:30:40|14271|14269|14272|14270|14272|14270|14271|14269|2
1649917850000|2022-04-14 06:30:50|14271.9|14269.9|14271.9|14269.9|14272.4|14270.4|14271.4|14269.4|5
1649917860000|2022-04-14 06:31:00|14272|14270|14271.9|14269.9|14272.9|14270.9|14271.9|14269.9|7
1649917870000|2022-04-14 06:31:10|14272.1|14270.1|14270.6|14268.6|14272.1|14270.1|14270.6|14268.6|6
1649917880000|2022-04-14 06:31:20|14270.8|14268.8|14268.1|14266.1|14271.3|14269.3|14267.6|14265.6|8
1649917890000|2022-04-14 06:31:30|14268.3|14266.3|14268.6|14266.6|14269|14267|14268|14266|14
1649917900000|2022-04-14 06:31:40|14268.8|14266.8|14268.5|14266.5|14270|14268|14268.3|14266.3|8
1649917910000|2022-04-14 06:31:50|14268.4|14266.4|14267.3|14265.3|14268.4|14266.4|14267.1|14265.1|15
1649917920000|2022-04-14 06:32:00|14267.4|14265.4|14267.5|14265.5|14268.8|14266.8|14267.3|14265.3|6
1649917930000|2022-04-14 06:32:10|14267.6|14265.6|14267|14265|14268.9|14266.9|14267|14265|14
1649917940000|2022-04-14 06:32:20|14267.1|14265.1|14266.4|14264.4|14267.4|14265.4|14266|14264|12
1649917950000|2022-04-14 06:32:30|14266.3|14264.3|14265.3|14263.3|14266.6|14264.6|14265.3|14263.3|16
1649917960000|2022-04-14 06:32:40|14265.1|14263.1|14265|14263|14265.4|14263.4|14263.5|14261.5|22
1649917970000|2022-04-14 06:32:50|14264|14262|14264.9|14262.9|14264.9|14262.9|14264|14262|5
1649917980000|2022-04-14 06:33:00|14264.8|14262.8|14263.3|14261.3|14264.8|14262.8|14262.6|14260.6|15
1649917990000|2022-04-14 06:33:10|14263.6|14261.6|14260.8|14258.8|14263.6|14261.6|14260.8|14258.8|42
1649918000000|2022-04-14 06:33:20|14260.9|14258.9|14262.1|14260.1|14262.4|14260.4|14260.8|14258.8|19
1649918010000|2022-04-14 06:33:30|14262.4|14260.4|14262.3|14260.3|14263.3|14261.3|14262.3|14260.3|9
1649918020000|2022-04-14 06:33:40|14262.4|14260.4|14262.5|14260.5|14262.5|14260.5|14262.3|14260.3|2
1649918030000|2022-04-14 06:33:50|14262.9|14260.9|14262.3|14260.3|14263.1|14261.1|14262.3|14260.3|11
1649918040000|2022-04-14 06:34:00|14262|14260|14262.4|14260.4|14262.9|14260.9|14262|14260|3
1649918050000|2022-04-14 06:34:10|14262.5|14260.5|14263.9|14261.9|14264|14262|14262.5|14260.5|6
1649918060000|2022-04-14 06:34:20|14264|14262|14264|14262|14264.1|14262.1|14263.4|14261.4|6
1649918070000|2022-04-14 06:34:30|14264.1|14262.1|14262.6|14260.6|14264.4|14262.4|14261.8|14259.8|7
1649918080000|2022-04-14 06:34:40|14262.8|14260.8|14262.3|14260.3|14263.1|14261.1|14262.1|14260.1|1
1649918090000|2022-04-14 06:34:50|14262.1|14260.1|14263|14261|14263|14261|14262.1|14260.1|6
1649918100000|2022-04-14 06:35:00|14263.1|14261.1|14264|14262|14264|14262|14262.8|14260.8|13
1649918110000|2022-04-14 06:35:10|14264.4|14262.4|14263.4|14261.4|14265|14263|14263.3|14261.3|29
1649918120000|2022-04-14 06:35:20|14263.5|14261.5|14263.1|14261.1|14264|14262|14263.1|14261.1|0
1649918130000|2022-04-14 06:35:30|14263.3|14261.3|14262.9|14260.9|14263.4|14261.4|14262|14260|10
1649918140000|2022-04-14 06:35:40|14262.8|14260.8|14260.5|14258.5|14262.8|14260.8|14260.3|14258.3|12
1649918150000|2022-04-14 06:35:50|14260.4|14258.4|14261.3|14259.3|14261.5|14259.5|14260.3|14258.3|12
1649918160000|2022-04-14 06:36:00|14261.1|14259.1|14260.4|14258.4|14261.3|14259.3|14260.1|14258.1|12
1649918170000|2022-04-14 06:36:10|14260.3|14258.3|14260.1|14258.1|14260.4|14258.4|14259.8|14257.8|5
1649918180000|2022-04-14 06:36:20|14261.1|14259.1|14262.6|14260.6|14263.1|14261.1|14261.1|14259.1|22
1649918190000|2022-04-14 06:36:30|14263.4|14261.4|14264.6|14262.6|14264.9|14262.9|14263.4|14261.4|7
1649918200000|2022-04-14 06:36:40|14264.5|14262.5|14264.8|14262.8|14265|14263|14264.1|14262.1|6
1649918210000|2022-04-14 06:36:50|14264.6|14262.6|14261.4|14259.4|14264.8|14262.8|14261.4|14259.4|26
1649918220000|2022-04-14 06:37:00|14261.6|14259.6|14260.9|14258.9|14261.6|14259.6|14259.6|14257.6|16
1649918230000|2022-04-14 06:37:10|14260.8|14258.8|14260.9|14258.9|14261.1|14259.1|14260.1|14258.1|3
1649918240000|2022-04-14 06:37:20|14260.8|14258.8|14262.1|14260.1|14262.3|14260.3|14260.8|14258.8|2
1649918250000|2022-04-14 06:37:30|14262|14260|14263.1|14261.1|14263.1|14261.1|14261.4|14259.4|14
1649918260000|2022-04-14 06:37:40|14263.3|14261.3|14263.6|14261.6|14264|14262|14262.6|14260.6|14
1649918270000|2022-04-14 06:37:50|14263.5|14261.5|14263.8|14261.8|14264|14262|14262.4|14260.4|7
1649918280000|2022-04-14 06:38:00|14263.6|14261.6|14263.8|14261.8|14264.3|14262.3|14263.5|14261.5|12
1649918290000|2022-04-14 06:38:10|14263.9|14261.9|14268.1|14266.1|14268.3|14266.3|14263.9|14261.9|29
1649918300000|2022-04-14 06:38:20|14268|14266|14264.5|14262.5|14268.1|14266.1|14264.1|14262.1|27
1649918310000|2022-04-14 06:38:30|14264.6|14262.6|14266.6|14264.6|14266.6|14264.6|14264.5|14262.5|9
1649918320000|2022-04-14 06:38:40|14266.5|14264.5|14265.6|14263.6|14266.6|14264.6|14265.5|14263.5|2
1649918330000|2022-04-14 06:38:50|14265.8|14263.8|14263.8|14261.8|14265.9|14263.9|14263.8|14261.8|11
1649918340000|2022-04-14 06:39:00|14263.4|14261.4|14265.1|14263.1|14265.1|14263.1|14261.9|14259.9|16
1649918350000|2022-04-14 06:39:10|14265|14263|14264.4|14262.4|14265.1|14263.1|14264.3|14262.3|3
1649918360000|2022-04-14 06:39:20|14264.5|14262.5|14265.1|14263.1|14265.4|14263.4|14264.5|14262.5|3
1649918370000|2022-04-14 06:39:30|14265|14263|14264.9|14262.9|14265.1|14263.1|14263.9|14261.9|18
1649918380000|2022-04-14 06:39:40|14264.8|14262.8|14264.4|14262.4|14264.9|14262.9|14264.4|14262.4|7
1649918390000|2022-04-14 06:39:50|14264.5|14262.5|14264.8|14262.8|14265|14263|14263.6|14261.6|9
1649918400000|2022-04-14 06:40:00|14264.9|14262.9|14265.8|14263.8|14265.8|14263.8|14264.6|14262.6|1
1649918410000|2022-04-14 06:40:10|14266|14264|14265.9|14263.9|14266.6|14264.6|14265.5|14263.5|10
1649918420000|2022-04-14 06:40:20|14266|14264|14266.9|14264.9|14266.9|14264.9|14265.9|14263.9|5
1649918430000|2022-04-14 06:40:30|14266.5|14264.5|14265.4|14263.4|14266.8|14264.8|14265.3|14263.3|6
1649918440000|2022-04-14 06:40:40|14265.3|14263.3|14265.1|14263.1|14265.5|14263.5|14264.6|14262.6|0
1649918450000|2022-04-14 06:40:50|14265.3|14263.3|14265.9|14263.9|14265.9|14263.9|14264.4|14262.4|16
1649918460000|2022-04-14 06:41:00|14266.3|14264.3|14265.3|14263.3|14266.5|14264.5|14265.3|14263.3|9
1649918470000|2022-04-14 06:41:10|14265.1|14263.1|14265.8|14263.8|14265.9|14263.9|14265.1|14263.1|1
1649918480000|2022-04-14 06:41:20|14265.6|14263.6|14265.6|14263.6|14265.6|14263.6|14265.3|14263.3|4
1649918490000|2022-04-14 06:41:30|14265.8|14263.8|14266.3|14264.3|14266.6|14264.6|14265.6|14263.6|11
1649918500000|2022-04-14 06:41:40|14266|14264|14264.6|14262.6|14266|14264|14262.8|14260.8|29
1649918510000|2022-04-14 06:41:50|14264.8|14262.8|14267.9|14265.9|14268.1|14266.1|14264.8|14262.8|8
1649918520000|2022-04-14 06:42:00|14267.8|14265.8|14266.6|14264.6|14267.8|14265.8|14266.1|14264.1|3
1649918530000|2022-04-14 06:42:10|14266.8|14264.8|14266.8|14264.8|14266.8|14264.8|14265.6|14263.6|8
1649918540000|2022-04-14 06:42:20|14267.4|14265.4|14268.4|14266.4|14268.5|14266.5|14267.1|14265.1|8
1649918550000|2022-04-14 06:42:30|14268.5|14266.5|14267.6|14265.6|14269.4|14267.4|14267.6|14265.6|12
1649918560000|2022-04-14 06:42:40|14267.8|14265.8|14268|14266|14268|14266|14267.5|14265.5|2
1649918570000|2022-04-14 06:42:50|14267.8|14265.8|14267.1|14265.1|14267.8|14265.8|14266.8|14264.8|3
1649918580000|2022-04-14 06:43:00|14267.3|14265.3|14266.4|14264.4|14267.6|14265.6|14266.4|14264.4|2
1649918590000|2022-04-14 06:43:10|14266.3|14264.3|14266.4|14264.4|14266.6|14264.6|14266.3|14264.3|0
1649918600000|2022-04-14 06:43:20|14266.5|14264.5|14266.3|14264.3|14266.5|14264.5|14266.3|14264.3|0
1649918610000|2022-04-14 06:43:30|14265.4|14263.4|14266.1|14264.1|14266.5|14264.5|14265.4|14263.4|8
1649918620000|2022-04-14 06:43:40|14266.3|14264.3|14265.3|14263.3|14266.3|14264.3|14264.8|14262.8|9
1649918630000|2022-04-14 06:43:50|14265.4|14263.4|14264.9|14262.9|14265.8|14263.8|14264.9|14262.9|2
1649918640000|2022-04-14 06:44:00|14264.8|14262.8|14264.9|14262.9|14265.1|14263.1|14264.6|14262.6|4
1649918650000|2022-04-14 06:44:10|14265|14263|14264.3|14262.3|14266.5|14264.5|14264.3|14262.3|13
1649918660000|2022-04-14 06:44:20|14264.4|14262.4|14264.3|14262.3|14264.6|14262.6|14263.9|14261.9|8
1649918670000|2022-04-14 06:44:30|14264.4|14262.4|14263.5|14261.5|14264.5|14262.5|14263.4|14261.4|31
1649918680000|2022-04-14 06:44:40|14263.6|14261.6|14263.8|14261.8|14263.8|14261.8|14262.6|14260.6|3
1649918690000|2022-04-14 06:44:50|14263.4|14261.4|14263.6|14261.6|14263.6|14261.6|14262.5|14260.5|10
1649918700000|2022-04-14 06:45:00|14263.5|14261.5|14262.6|14260.6|14263.6|14261.6|14262.6|14260.6|12
1649918710000|2022-04-14 06:45:10|14262.4|14260.4|14262.3|14260.3|14262.6|14260.6|14262.1|14260.1|13
1649918720000|2022-04-14 06:45:20|14262.1|14260.1|14263.5|14261.5|14263.5|14261.5|14262.1|14260.1|9
1649918730000|2022-04-14 06:45:30|14263.6|14261.6|14265.3|14263.3|14265.4|14263.4|14263.6|14261.6|9
1649918740000|2022-04-14 06:45:40|14265|14263|14266.4|14264.4|14266.8|14264.8|14264.6|14262.6|18
1649918750000|2022-04-14 06:45:50|14266.3|14264.3|14265.5|14263.5|14266.3|14264.3|14265.4|14263.4|5
1649918760000|2022-04-14 06:46:00|14265.1|14263.1|14264|14262|14265.1|14263.1|14263.9|14261.9|10
1649918770000|2022-04-14 06:46:10|14264.8|14262.8|14265.9|14263.9|14266|14264|14264.4|14262.4|21
1649918780000|2022-04-14 06:46:20|14265.8|14263.8|14266.4|14264.4|14266.6|14264.6|14265.6|14263.6|19
1649918790000|2022-04-14 06:46:30|14266.5|14264.5|14265.8|14263.8|14267|14265|14265.8|14263.8|7
1649918800000|2022-04-14 06:46:40|14265.6|14263.6|14263.9|14261.9|14265.6|14263.6|14263.9|14261.9|12
1649918810000|2022-04-14 06:46:50|14263.8|14261.8|14263.1|14261.1|14263.9|14261.9|14263|14261|5
1649918820000|2022-04-14 06:47:00|14263|14261|14262.9|14260.9|14263.4|14261.4|14262.3|14260.3|3
1649918830000|2022-04-14 06:47:10|14262.8|14260.8|14261.4|14259.4|14262.8|14260.8|14261.3|14259.3|14
1649918840000|2022-04-14 06:47:20|14261.3|14259.3|14260.8|14258.8|14261.3|14259.3|14260.5|14258.5|6
1649918850000|2022-04-14 06:47:30|14260.9|14258.9|14260|14258|14261.1|14259.1|14260|14258|11
1649918860000|2022-04-14 06:47:40|14259.9|14257.9|14260|14258|14260.4|14258.4|14259|14257|21
1649918870000|2022-04-14 06:47:50|14259.9|14257.9|14259|14257|14259.9|14257.9|14259|14257|7
1649918880000|2022-04-14 06:48:00|14259.1|14257.1|14259.1|14257.1|14259.1|14257.1|14258.4|14256.4|34
1649918890000|2022-04-14 06:48:10|14259.3|14257.3|14261.6|14259.6|14262|14260|14259.3|14257.3|12
1649918900000|2022-04-14 06:48:20|14261.5|14259.5|14262.4|14260.4|14262.4|14260.4|14261.4|14259.4|5
1649918910000|2022-04-14 06:48:30|14262.5|14260.5|14260.9|14258.9|14262.6|14260.6|14260.6|14258.6|8
1649918920000|2022-04-14 06:48:40|14261|14259|14259.1|14257.1|14261.1|14259.1|14259.1|14257.1|10
1649918930000|2022-04-14 06:48:50|14259|14257|14258.8|14256.8|14260|14258|14258.8|14256.8|1
1649918940000|2022-04-14 06:49:00|14258.6|14256.6|14260.4|14258.4|14260.6|14258.6|14258.6|14256.6|1
1649918950000|2022-04-14 06:49:10|14259.9|14257.9|14260.5|14258.5|14260.9|14258.9|14259.9|14257.9|8
1649918960000|2022-04-14 06:49:20|14260.4|14258.4|14260.4|14258.4|14260.6|14258.6|14260.4|14258.4|2
1649918970000|2022-04-14 06:49:30|14260.6|14258.6|14260.4|14258.4|14260.8|14258.8|14260.4|14258.4|2
1649918980000|2022-04-14 06:49:40|14260.3|14258.3|14260.3|14258.3|14260.4|14258.4|14260.3|14258.3|0
1649918990000|2022-04-14 06:49:50|14260.1|14258.1|14259.4|14257.4|14260.1|14258.1|14259.1|14257.1|2
1649919000000|2022-04-14 06:50:00|14259.3|14257.3|14256.6|14254.6|14259.4|14257.4|14256.4|14254.4|39
1649919010000|2022-04-14 06:50:10|14256.4|14254.4|14256.8|14254.8|14257|14255|14256.1|14254.1|8
1649919020000|2022-04-14 06:50:20|14256.6|14254.6|14256.3|14254.3|14256.8|14254.8|14256.1|14254.1|7
1649919030000|2022-04-14 06:50:30|14256.1|14254.1|14257|14255|14257|14255|14255.3|14253.3|22
1649919040000|2022-04-14 06:50:40|14256.8|14254.8|14256.6|14254.6|14257.3|14255.3|14256.3|14254.3|15
1649919050000|2022-04-14 06:50:50|14256.4|14254.4|14256.6|14254.6|14257.1|14255.1|14256.1|14254.1|1
1649919060000|2022-04-14 06:51:00|14256.8|14254.8|14257|14255|14257|14255|14256.6|14254.6|1
1649919070000|2022-04-14 06:51:10|14257.9|14255.9|14260.1|14258.1|14260.1|14258.1|14257.8|14255.8|9
1649919080000|2022-04-14 06:51:20|14259.9|14257.9|14261.1|14259.1|14261.4|14259.4|14259.9|14257.9|15
1649919090000|2022-04-14 06:51:30|14261.3|14259.3|14259.4|14257.4|14261.5|14259.5|14258.1|14256.1|29
1649919100000|2022-04-14 06:51:40|14259.3|14257.3|14257.6|14255.6|14259.5|14257.5|14257.5|14255.5|3
1649919110000|2022-04-14 06:51:50|14257.8|14255.8|14257.9|14255.9|14258.6|14256.6|14257.3|14255.3|12
1649919120000|2022-04-14 06:52:00|14257.8|14255.8|14257.9|14255.9|14259|14257|14257.8|14255.8|9
1649919130000|2022-04-14 06:52:10|14257.8|14255.8|14257.1|14255.1|14257.9|14255.9|14256.8|14254.8|9
1649919140000|2022-04-14 06:52:20|14257|14255|14255.9|14253.9|14257.1|14255.1|14255.5|14253.5|7
1649919150000|2022-04-14 06:52:30|14256|14254|14258|14256|14258.1|14256.1|14256|14254|17
1649919160000|2022-04-14 06:52:40|14257.9|14255.9|14259.4|14257.4|14259.5|14257.5|14257.8|14255.8|12
1649919170000|2022-04-14 06:52:50|14259.1|14257.1|14259.6|14257.6|14260|14258|14259|14257|19
1649919180000|2022-04-14 06:53:00|14259.5|14257.5|14258.8|14256.8|14259.6|14257.6|14258.3|14256.3|5
1649919190000|2022-04-14 06:53:10|14258.6|14256.6|14257.4|14255.4|14258.6|14256.6|14257.4|14255.4|7
1649919200000|2022-04-14 06:53:20|14256.9|14254.9|14257.5|14255.5|14258|14256|14256.9|14254.9|5
1649919210000|2022-04-14 06:53:30|14257.1|14255.1|14257.4|14255.4|14258.8|14256.8|14257.1|14255.1|9
1649919220000|2022-04-14 06:53:40|14257.5|14255.5|14258|14256|14259.1|14257.1|14257.5|14255.5|7
1649919230000|2022-04-14 06:53:50|14257.9|14255.9|14257.1|14255.1|14258.6|14256.6|14256.8|14254.8|5
1649919240000|2022-04-14 06:54:00|14257|14255|14256.4|14254.4|14257.6|14255.6|14256.3|14254.3|5
1649919250000|2022-04-14 06:54:10|14256.5|14254.5|14256.1|14254.1|14256.8|14254.8|14256|14254|10
1649919260000|2022-04-14 06:54:20|14256.3|14254.3|14256.8|14254.8|14256.9|14254.9|14255.8|14253.8|26
1649919270000|2022-04-14 06:54:30|14257|14255|14257.9|14255.9|14258|14256|14257|14255|11
1649919280000|2022-04-14 06:54:40|14258|14256|14257.1|14255.1|14258.1|14256.1|14257.1|14255.1|5
1649919290000|2022-04-14 06:54:50|14256.9|14254.9|14257.1|14255.1|14257.1|14255.1|14256.4|14254.4|8
1649919300000|2022-04-14 06:55:00|14257.3|14255.3|14256.1|14254.1|14257.3|14255.3|14256.1|14254.1|3
1649919310000|2022-04-14 06:55:10|14256|14254|14255.8|14253.8|14256|14254|14255.5|14253.5|13
1649919320000|2022-04-14 06:55:20|14255.5|14253.5|14254.8|14252.8|14255.9|14253.9|14254|14252|33
1649919330000|2022-04-14 06:55:30|14254.9|14252.9|14255.6|14253.6|14256.3|14254.3|14254.9|14252.9|17
1649919340000|2022-04-14 06:55:40|14255.8|14253.8|14255.6|14253.6|14256|14254|14255.4|14253.4|3
1649919350000|2022-04-14 06:55:50|14255.5|14253.5|14253.9|14251.9|14255.6|14253.6|14253.9|14251.9|3
1649919360000|2022-04-14 06:56:00|14254|14252|14253.4|14251.4|14254|14252|14253.3|14251.3|9
1649919370000|2022-04-14 06:56:10|14253.5|14251.5|14253.6|14251.6|14253.8|14251.8|14253|14251|4
1649919380000|2022-04-14 06:56:20|14253.8|14251.8|14255.3|14253.3|14255.4|14253.4|14253.5|14251.5|13
1649919390000|2022-04-14 06:56:30|14255.4|14253.4|14256|14254|14256.1|14254.1|14255.4|14253.4|15
1649919400000|2022-04-14 06:56:40|14256.1|14254.1|14256.4|14254.4|14256.9|14254.9|14256.1|14254.1|12
1649919410000|2022-04-14 06:56:50|14255.8|14253.8|14256.1|14254.1|14256.3|14254.3|14255.8|14253.8|4
1649919420000|2022-04-14 06:57:00|14255.9|14253.9|14256|14254|14256.3|14254.3|14255.5|14253.5|13
1649919430000|2022-04-14 06:57:10|14256.1|14254.1|14256.1|14254.1|14256.4|14254.4|14256|14254|1
1649919440000|2022-04-14 06:57:20|14256.3|14254.3|14256.5|14254.5|14256.5|14254.5|14256|14254|8
1649919450000|2022-04-14 06:57:30|14256.8|14254.8|14256.8|14254.8|14256.8|14254.8|14256.4|14254.4|3
1649919460000|2022-04-14 06:57:40|14256.6|14254.6|14256.6|14254.6|14256.8|14254.8|14256.5|14254.5|4
1649919470000|2022-04-14 06:57:50|14256.8|14254.8|14256|14254|14256.8|14254.8|14256|14254|7
1649919480000|2022-04-14 06:58:00|14255.9|14253.9|14254.8|14252.8|14256|14254|14254.5|14252.5|16
1649919490000|2022-04-14 06:58:10|14254.6|14252.6|14256.5|14254.5|14256.8|14254.8|14254.6|14252.6|14
1649919500000|2022-04-14 06:58:20|14256.4|14254.4|14257|14255|14257.1|14255.1|14256.4|14254.4|10
1649919510000|2022-04-14 06:58:30|14256.9|14254.9|14257|14255|14257.5|14255.5|14256.9|14254.9|7
1649919520000|2022-04-14 06:58:40|14257.1|14255.1|14256.9|14254.9|14257.3|14255.3|14256.8|14254.8|13
1649919530000|2022-04-14 06:58:50|14256.8|14254.8|14256.9|14254.9|14257.3|14255.3|14256.5|14254.5|2
1649919540000|2022-04-14 06:59:00|14257|14255|14257|14255|14257|14255|14256.8|14254.8|2
1649919550000|2022-04-14 06:59:10|14256.9|14254.9|14255.6|14253.6|14256.9|14254.9|14255.5|14253.5|20
1649919560000|2022-04-14 06:59:20|14255.8|14253.8|14256.1|14254.1|14256.3|14254.3|14255.1|14253.1|2
1649919570000|2022-04-14 06:59:30|14256.3|14254.3|14255.9|14253.9|14256.6|14254.6|14255.3|14253.3|2
1649919580000|2022-04-14 06:59:40|14256|14254|14256.6|14254.6|14257|14255|14256|14254|4
1649919590000|2022-04-14 06:59:50|14256.8|14254.8|14257.6|14255.6|14257.6|14255.6|14255.9|14253.9|8
1649919600000|2022-04-14 07:00:00|14257.8|14255.8|14249.9|14247.9|14259.1|14257.1|14247.9|14245.9|156
1649919610000|2022-04-14 07:00:10|14250|14248|14251.8|14249.8|14255|14253|14248.6|14246.6|75
1649919620000|2022-04-14 07:00:20|14251.6|14249.6|14249.5|14247.5|14252.6|14250.6|14249.5|14247.5|24
1649919630000|2022-04-14 07:00:30|14248.5|14246.5|14252.6|14250.6|14253.4|14251.4|14246.9|14244.9|78
1649919640000|2022-04-14 07:00:40|14253.1|14251.1|14252.5|14250.5|14253.5|14251.5|14251.3|14249.3|50
1649919650000|2022-04-14 07:00:50|14252.1|14250.1|14253.5|14251.5|14253.9|14251.9|14250.6|14248.6|27
1649919660000|2022-04-14 07:01:00|14253.6|14251.6|14251.9|14249.9|14253.6|14251.6|14250|14248|37
1649919670000|2022-04-14 07:01:10|14251.8|14249.8|14251.9|14249.9|14252.5|14250.5|14250.3|14248.3|16
1649919680000|2022-04-14 07:01:20|14251.6|14249.6|14251.8|14249.8|14251.9|14249.9|14250.4|14248.4|26
1649919690000|2022-04-14 07:01:30|14251.6|14249.6|14251.3|14249.3|14252.3|14250.3|14249.5|14247.5|32
1649919700000|2022-04-14 07:01:40|14250.8|14248.8|14250.6|14248.6|14253.1|14251.1|14250.1|14248.1|27
1649919710000|2022-04-14 07:01:50|14250.5|14248.5|14249.5|14247.5|14251.4|14249.4|14248.9|14246.9|30
1649919720000|2022-04-14 07:02:00|14249.6|14247.6|14250.3|14248.3|14252|14250|14249.5|14247.5|27
1649919730000|2022-04-14 07:02:10|14250.4|14248.4|14250.5|14248.5|14251.5|14249.5|14250.3|14248.3|13
1649919740000|2022-04-14 07:02:20|14250.8|14248.8|14247.9|14245.9|14250.8|14248.8|14246.9|14244.9|30
1649919750000|2022-04-14 07:02:30|14248|14246|14246.9|14244.9|14248.5|14246.5|14244.9|14242.9|79
1649919760000|2022-04-14 07:02:40|14247|14245|14252.4|14250.4|14252.4|14250.4|14247|14245|55
1649919770000|2022-04-14 07:02:50|14252.3|14250.3|14255.8|14253.8|14256.1|14254.1|14251.8|14249.8|53
1649919780000|2022-04-14 07:03:00|14255.6|14253.6|14257.6|14255.6|14257.6|14255.6|14254.9|14252.9|55
1649919790000|2022-04-14 07:03:10|14257.8|14255.8|14254.5|14252.5|14258.6|14256.6|14254.5|14252.5|51
1649919800000|2022-04-14 07:03:20|14254.6|14252.6|14254.8|14252.8|14255.1|14253.1|14253.8|14251.8|18
1649919810000|2022-04-14 07:03:30|14254.9|14252.9|14256.9|14254.9|14257.4|14255.4|14254.9|14252.9|47
1649919820000|2022-04-14 07:03:40|14257|14255|14257|14255|14258.5|14256.5|14256.3|14254.3|16
1649919830000|2022-04-14 07:03:50|14257.1|14255.1|14258.9|14256.9|14258.9|14256.9|14256.8|14254.8|23
1649919840000|2022-04-14 07:04:00|14259|14257|14258.9|14256.9|14259.5|14257.5|14258|14256|39
1649919850000|2022-04-14 07:04:10|14259|14257|14257.5|14255.5|14259.1|14257.1|14256.8|14254.8|31
1649919860000|2022-04-14 07:04:20|14257.4|14255.4|14257.9|14255.9|14258.9|14256.9|14256.1|14254.1|31
1649919870000|2022-04-14 07:04:30|14257.8|14255.8|14257.9|14255.9|14258.6|14256.6|14257.5|14255.5|9
1649919880000|2022-04-14 07:04:40|14256.8|14254.8|14257|14255|14257.4|14255.4|14256.4|14254.4|13
1649919890000|2022-04-14 07:04:50|14256.9|14254.9|14255.1|14253.1|14256.9|14254.9|14254.5|14252.5|27
1649919900000|2022-04-14 07:05:00|14255.5|14253.5|14254.9|14252.9|14255.5|14253.5|14253.8|14251.8|35
1649919910000|2022-04-14 07:05:10|14255|14253|14256.1|14254.1|14256.5|14254.5|14253.4|14251.4|20
1649919920000|2022-04-14 07:05:20|14256|14254|14254.4|14252.4|14256.6|14254.6|14253.6|14251.6|23
1649919930000|2022-04-14 07:05:30|14254.3|14252.3|14254|14252|14254.5|14252.5|14253.5|14251.5|15
1649919940000|2022-04-14 07:05:40|14254.1|14252.1|14251.5|14249.5|14255.3|14253.3|14251.5|14249.5|34
1649919950000|2022-04-14 07:05:50|14251.4|14249.4|14250.4|14248.4|14251.5|14249.5|14249|14247|43
1649919960000|2022-04-14 07:06:00|14250.3|14248.3|14250.1|14248.1|14251.3|14249.3|14248.6|14246.6|31
1649919970000|2022-04-14 07:06:10|14250|14248|14249.8|14247.8|14250|14248|14246.9|14244.9|22
1649919980000|2022-04-14 07:06:20|14249.9|14247.9|14247.8|14245.8|14250|14248|14247|14245|38
1649919990000|2022-04-14 07:06:30|14247.6|14245.6|14246.8|14244.8|14247.9|14245.9|14246.5|14244.5|20
1649920000000|2022-04-14 07:06:40|14246.9|14244.9|14248.3|14246.3|14248.3|14246.3|14246|14244|12
1649920010000|2022-04-14 07:06:50|14248.4|14246.4|14251.4|14249.4|14251.4|14249.4|14248.4|14246.4|27
1649920020000|2022-04-14 07:07:00|14250.6|14248.6|14248.6|14246.6|14250.6|14248.6|14247.6|14245.6|21
1649920030000|2022-04-14 07:07:10|14248.8|14246.8|14247.5|14245.5|14249.3|14247.3|14247|14245|11
1649920040000|2022-04-14 07:07:20|14247.4|14245.4|14250.1|14248.1|14250.5|14248.5|14247.3|14245.3|7
1649920050000|2022-04-14 07:07:30|14250|14248|14250.9|14248.9|14250.9|14248.9|14249.3|14247.3|13
1649920060000|2022-04-14 07:07:40|14251|14249|14251|14249|14251.6|14249.6|14250.9|14248.9|16
1649920070000|2022-04-14 07:07:50|14251.1|14249.1|14251.9|14249.9|14252.4|14250.4|14250.9|14248.9|10
1649920080000|2022-04-14 07:08:00|14252|14250|14249.9|14247.9|14252.3|14250.3|14249.6|14247.6|16
1649920090000|2022-04-14 07:08:10|14250|14248|14249.8|14247.8|14251.4|14249.4|14249.8|14247.8|17
1649920100000|2022-04-14 07:08:20|14249.9|14247.9|14251|14249|14251|14249|14249.9|14247.9|10
1649920110000|2022-04-14 07:08:30|14250.6|14248.6|14250.4|14248.4|14251.1|14249.1|14249.8|14247.8|12
1649920120000|2022-04-14 07:08:40|14250.3|14248.3|14250.5|14248.5|14251.1|14249.1|14250|14248|7
1649920130000|2022-04-14 07:08:50|14250.4|14248.4|14247.5|14245.5|14250.4|14248.4|14247.1|14245.1|18
1649920140000|2022-04-14 07:09:00|14247.4|14245.4|14248.6|14246.6|14249|14247|14246|14244|60
1649920150000|2022-04-14 07:09:10|14248.5|14246.5|14242.8|14240.8|14248.5|14246.5|14242.5|14240.5|114
1649920160000|2022-04-14 07:09:20|14242.9|14240.9|14240.6|14238.6|14243.5|14241.5|14239.8|14237.8|70
1649920170000|2022-04-14 07:09:30|14240.8|14238.8|14239.3|14237.3|14240.8|14238.8|14239.1|14237.1|28
1649920180000|2022-04-14 07:09:40|14239.4|14237.4|14237.8|14235.8|14239.6|14237.6|14236.4|14234.4|82
1649920190000|2022-04-14 07:09:50|14238.4|14236.4|14235.5|14233.5|14238.8|14236.8|14234.3|14232.3|148
1649920200000|2022-04-14 07:10:00|14235.4|14233.4|14234.5|14232.5|14236.3|14234.3|14233.9|14231.9|75
1649920210000|2022-04-14 07:10:10|14234.6|14232.6|14232.8|14230.8|14235.4|14233.4|14232.6|14230.6|56
1649920220000|2022-04-14 07:10:20|14232.4|14230.4|14231|14229|14232.8|14230.8|14230.8|14228.8|38
1649920230000|2022-04-14 07:10:30|14230.9|14228.9|14224.4|14222.4|14231|14229|14223.6|14221.6|173
1649920240000|2022-04-14 07:10:40|14224.5|14222.5|14222.3|14220.3|14224.9|14222.9|14222|14220|49
1649920250000|2022-04-14 07:10:50|14223.4|14221.4|14220.6|14218.6|14224.3|14222.3|14220.6|14218.6|73
1649920260000|2022-04-14 07:11:00|14219.9|14217.9|14217.8|14215.8|14220.4|14218.4|14217|14215|106
1649920270000|2022-04-14 07:11:10|14217.6|14215.6|14221|14219|14221.1|14219.1|14215|14213|124
1649920280000|2022-04-14 07:11:20|14221.1|14219.1|14227.5|14225.5|14227.5|14225.5|14221|14219|70
1649920290000|2022-04-14 07:11:30|14227.4|14225.4|14224.8|14222.8|14227.4|14225.4|14224.1|14222.1|40
1649920300000|2022-04-14 07:11:40|14224.9|14222.9|14225|14223|14227.8|14225.8|14224.6|14222.6|27
1649920310000|2022-04-14 07:11:50|14224.9|14222.9|14225.8|14223.8|14226.1|14224.1|14224.1|14222.1|14
1649920320000|2022-04-14 07:12:00|14225.9|14223.9|14225.9|14223.9|14226.6|14224.6|14224.4|14222.4|12
1649920330000|2022-04-14 07:12:10|14225.4|14223.4|14222.6|14220.6|14225.4|14223.4|14222.6|14220.6|14
1649920340000|2022-04-14 07:12:20|14222|14220|14218.5|14216.5|14222|14220|14217.3|14215.3|65
1649920350000|2022-04-14 07:12:30|14218.6|14216.6|14221.4|14219.4|14222.5|14220.5|14218.5|14216.5|51
1649920360000|2022-04-14 07:12:40|14221.5|14219.5|14223.4|14221.4|14223.8|14221.8|14221.4|14219.4|41
1649920370000|2022-04-14 07:12:50|14223.5|14221.5|14223.5|14221.5|14224.6|14222.6|14222.8|14220.8|41
1649920380000|2022-04-14 07:13:00|14223.6|14221.6|14223.9|14221.9|14224.9|14222.9|14223.5|14221.5|16
1649920390000|2022-04-14 07:13:10|14224|14222|14224.4|14222.4|14224.4|14222.4|14223.3|14221.3|19
1649920400000|2022-04-14 07:13:20|14224.6|14222.6|14224.9|14222.9|14228|14226|14224.6|14222.6|42
1649920410000|2022-04-14 07:13:30|14225|14223|14225.9|14223.9|14226.6|14224.6|14224.8|14222.8|31
1649920420000|2022-04-14 07:13:40|14226|14224|14229|14227|14229.1|14227.1|14226|14224|23
1649920430000|2022-04-14 07:13:50|14228.8|14226.8|14230|14228|14230.1|14228.1|14228.8|14226.8|27
1649920440000|2022-04-14 07:14:00|14229.6|14227.6|14230.6|14228.6|14230.9|14228.9|14229.4|14227.4|25
1649920450000|2022-04-14 07:14:10|14230.9|14228.9|14230|14228|14231.1|14229.1|14230|14228|11
1649920460000|2022-04-14 07:14:20|14229.9|14227.9|14230.3|14228.3|14231.3|14229.3|14228.9|14226.9|33
1649920470000|2022-04-14 07:14:30|14230.4|14228.4|14230.6|14228.6|14231|14229|14230|14228|6
1649920480000|2022-04-14 07:14:40|14230.5|14228.5|14230.3|14228.3|14231.1|14229.1|14230.3|14228.3|8
1649920490000|2022-04-14 07:14:50|14230.1|14228.1|14229.4|14227.4|14230.8|14228.8|14227.4|14225.4|17
1649920500000|2022-04-14 07:15:00|14229.5|14227.5|14229.1|14227.1|14231.1|14229.1|14226.8|14224.8|67
1649920510000|2022-04-14 07:15:10|14229.3|14227.3|14226.9|14224.9|14229.3|14227.3|14226.9|14224.9|14
1649920520000|2022-04-14 07:15:20|14226.8|14224.8|14226.4|14224.4|14227.8|14225.8|14226.1|14224.1|12
1649920530000|2022-04-14 07:15:30|14226.3|14224.3|14223.6|14221.6|14226.3|14224.3|14223.6|14221.6|8
1649920540000|2022-04-14 07:15:40|14223.4|14221.4|14221.6|14219.6|14223.6|14221.6|14221.4|14219.4|28
1649920550000|2022-04-14 07:15:50|14221.8|14219.8|14222.1|14220.1|14222.9|14220.9|14220.3|14218.3|83
1649920560000|2022-04-14 07:16:00|14222|14220|14219.6|14217.6|14222.6|14220.6|14219.1|14217.1|31
1649920570000|2022-04-14 07:16:10|14219.8|14217.8|14220.5|14218.5|14222.6|14220.6|14219.8|14217.8|27
1649920580000|2022-04-14 07:16:20|14220.6|14218.6|14225|14223|14225.4|14223.4|14220.6|14218.6|26
1649920590000|2022-04-14 07:16:30|14225.1|14223.1|14225.4|14223.4|14227|14225|14224.6|14222.6|31
1649920600000|2022-04-14 07:16:40|14225.5|14223.5|14224.5|14222.5|14226.3|14224.3|14224.4|14222.4|10
1649920610000|2022-04-14 07:16:50|14224.6|14222.6|14225.3|14223.3|14225.9|14223.9|14224.3|14222.3|6
1649920620000|2022-04-14 07:17:00|14225.4|14223.4|14225.1|14223.1|14225.6|14223.6|14223.8|14221.8|27
1649920630000|2022-04-14 07:17:10|14225|14223|14224.4|14222.4|14225.4|14223.4|14222.4|14220.4|29
1649920640000|2022-04-14 07:17:20|14224.3|14222.3|14229.3|14227.3|14229.8|14227.8|14223.4|14221.4|30
1649920650000|2022-04-14 07:17:30|14229.1|14227.1|14230.3|14228.3|14230.9|14228.9|14228.1|14226.1|26
1649920660000|2022-04-14 07:17:40|14230.1|14228.1|14232.4|14230.4|14232.9|14230.9|14229.8|14227.8|31
1649920670000|2022-04-14 07:17:50|14232.3|14230.3|14232.4|14230.4|14234|14232|14231.9|14229.9|30
1649920680000|2022-04-14 07:18:00|14232.5|14230.5|14232.1|14230.1|14233|14231|14232|14230|22
1649920690000|2022-04-14 07:18:10|14231.9|14229.9|14233.5|14231.5|14233.5|14231.5|14231.5|14229.5|17
1649920700000|2022-04-14 07:18:20|14233.4|14231.4|14233.8|14231.8|14234.5|14232.5|14232.5|14230.5|30
1649920710000|2022-04-14 07:18:30|14233.9|14231.9|14233.3|14231.3|14234.4|14232.4|14231.8|14229.8|38
1649920720000|2022-04-14 07:18:40|14233.1|14231.1|14233.9|14231.9|14234.3|14232.3|14233.1|14231.1|9
1649920730000|2022-04-14 07:18:50|14233.8|14231.8|14233.8|14231.8|14234.3|14232.3|14232.8|14230.8|9
1649920740000|2022-04-14 07:19:00|14233.6|14231.6|14234.9|14232.9|14234.9|14232.9|14232.8|14230.8|20
1649920750000|2022-04-14 07:19:10|14234.8|14232.8|14239.6|14237.6|14239.6|14237.6|14234.3|14232.3|61
1649920760000|2022-04-14 07:19:20|14239.5|14237.5|14239|14237|14239.5|14237.5|14238.3|14236.3|35
1649920770000|2022-04-14 07:19:30|14239.1|14237.1|14239.1|14237.1|14239.5|14237.5|14237.3|14235.3|24
1649920780000|2022-04-14 07:19:40|14239|14237|14238|14236|14239.1|14237.1|14237.6|14235.6|6
1649920790000|2022-04-14 07:19:50|14238.1|14236.1|14238.1|14236.1|14238.6|14236.6|14237.8|14235.8|13
1649920800000|2022-04-14 07:20:00|14238|14236|14236.5|14234.5|14238.8|14236.8|14235.9|14233.9|28
1649920810000|2022-04-14 07:20:10|14236.6|14234.6|14236.3|14234.3|14236.9|14234.9|14236|14234|16
1649920820000|2022-04-14 07:20:20|14236.1|14234.1|14235.4|14233.4|14236.4|14234.4|14235.1|14233.1|11
1649920830000|2022-04-14 07:20:30|14235.3|14233.3|14236.4|14234.4|14236.8|14234.8|14234.8|14232.8|11
1649920840000|2022-04-14 07:20:40|14236.3|14234.3|14235.4|14233.4|14236.4|14234.4|14235.4|14233.4|3
1649920850000|2022-04-14 07:20:50|14235.3|14233.3|14233.9|14231.9|14235.5|14233.5|14233.6|14231.6|10
1649920860000|2022-04-14 07:21:00|14233.8|14231.8|14231|14229|14234.1|14232.1|14230.9|14228.9|24
1649920870000|2022-04-14 07:21:10|14230.9|14228.9|14229.4|14227.4|14231.8|14229.8|14227.5|14225.5|32
1649920880000|2022-04-14 07:21:20|14229.3|14227.3|14226|14224|14230|14228|14223.8|14221.8|47
1649920890000|2022-04-14 07:21:30|14225.8|14223.8|14226.5|14224.5|14226.8|14224.8|14224.5|14222.5|57
1649920900000|2022-04-14 07:21:40|14226.6|14224.6|14228.5|14226.5|14229|14227|14226.1|14224.1|25
1649920910000|2022-04-14 07:21:50|14228.4|14226.4|14230.4|14228.4|14230.5|14228.5|14227.6|14225.6|19
1649920920000|2022-04-14 07:22:00|14230.5|14228.5|14231.4|14229.4|14231.5|14229.5|14230.3|14228.3|20
1649920930000|2022-04-14 07:22:10|14231.5|14229.5|14228.5|14226.5|14235.5|14233.5|14228.4|14226.4|69
1649920940000|2022-04-14 07:22:20|14228.6|14226.6|14232.9|14230.9|14233.4|14231.4|14228.4|14226.4|31
1649920950000|2022-04-14 07:22:30|14233|14231|14232.9|14230.9|14233.6|14231.6|14232.5|14230.5|13
1649920960000|2022-04-14 07:22:40|14232.8|14230.8|14236.1|14234.1|14236.4|14234.4|14232.8|14230.8|26
1649920970000|2022-04-14 07:22:50|14236.3|14234.3|14237.4|14235.4|14237.5|14235.5|14235.8|14233.8|24
1649920980000|2022-04-14 07:23:00|14237.5|14235.5|14239.4|14237.4|14239.4|14237.4|14237|14235|31
1649920990000|2022-04-14 07:23:10|14239.3|14237.3|14237.5|14235.5|14240.1|14238.1|14237.1|14235.1|57
1649921000000|2022-04-14 07:23:20|14238|14236|14237.3|14235.3|14238.1|14236.1|14236.1|14234.1|44
1649921010000|2022-04-14 07:23:30|14237.4|14235.4|14237.9|14235.9|14238.3|14236.3|14235.9|14233.9|29
1649921020000|2022-04-14 07:23:40|14238|14236|14237.1|14235.1|14238.4|14236.4|14236.9|14234.9|18
1649921030000|2022-04-14 07:23:50|14237.6|14235.6|14235.4|14233.4|14237.9|14235.9|14234.6|14232.6|11
1649921040000|2022-04-14 07:24:00|14235.3|14233.3|14235.9|14233.9|14237.4|14235.4|14235.1|14233.1|15
1649921050000|2022-04-14 07:24:10|14236|14234|14236.4|14234.4|14237.4|14235.4|14234.1|14232.1|28
1649921060000|2022-04-14 07:24:20|14236.5|14234.5|14235.6|14233.6|14236.8|14234.8|14235.6|14233.6|6
1649921070000|2022-04-14 07:24:30|14236|14234|14239.1|14237.1|14239.1|14237.1|14236|14234|10
1649921080000|2022-04-14 07:24:40|14239|14237|14239.1|14237.1|14239.4|14237.4|14237.6|14235.6|8
1649921090000|2022-04-14 07:24:50|14239|14237|14237.8|14235.8|14239.1|14237.1|14236.9|14234.9|19
1649921100000|2022-04-14 07:25:00|14237.6|14235.6|14239|14237|14240.4|14238.4|14237.5|14235.5|35
1649921110000|2022-04-14 07:25:10|14239.1|14237.1|14239.1|14237.1|14239.6|14237.6|14238.1|14236.1|8
1649921120000|2022-04-14 07:25:20|14239|14237|14239.1|14237.1|14239.5|14237.5|14237.1|14235.1|21
1649921130000|2022-04-14 07:25:30|14239.3|14237.3|14244.5|14242.5|14245.1|14243.1|14239.3|14237.3|223
1649921140000|2022-04-14 07:25:40|14244.3|14242.3|14245.8|14243.8|14246|14244|14243.8|14241.8|66
1649921150000|2022-04-14 07:25:50|14245.9|14243.9|14244.3|14242.3|14246.1|14244.1|14243.9|14241.9|34
1649921160000|2022-04-14 07:26:00|14244.4|14242.4|14246.8|14244.8|14246.8|14244.8|14243.8|14241.8|32
1649921170000|2022-04-14 07:26:10|14246.9|14244.9|14247.5|14245.5|14247.8|14245.8|14244.8|14242.8|25
1649921180000|2022-04-14 07:26:20|14247.3|14245.3|14246.4|14244.4|14247.9|14245.9|14246.4|14244.4|13
1649921190000|2022-04-14 07:26:30|14246.5|14244.5|14247|14245|14247.4|14245.4|14246.4|14244.4|11
1649921200000|2022-04-14 07:26:40|14246.9|14244.9|14247|14245|14247.3|14245.3|14246|14244|14
1649921210000|2022-04-14 07:26:50|14247.1|14245.1|14248.6|14246.6|14248.6|14246.6|14247.1|14245.1|10
1649921220000|2022-04-14 07:27:00|14248.9|14246.9|14247.9|14245.9|14249.3|14247.3|14246.8|14244.8|40
1649921230000|2022-04-14 07:27:10|14248|14246|14250.5|14248.5|14250.6|14248.6|14247.8|14245.8|100
1649921240000|2022-04-14 07:27:20|14249.9|14247.9|14248.9|14246.9|14250.9|14248.9|14248.9|14246.9|25
1649921250000|2022-04-14 07:27:30|14249|14247|14251.6|14249.6|14251.8|14249.8|14249|14247|15
1649921260000|2022-04-14 07:27:40|14251.8|14249.8|14250.8|14248.8|14252.6|14250.6|14249.3|14247.3|17
1649921270000|2022-04-14 07:27:50|14250.9|14248.9|14250.4|14248.4|14251.3|14249.3|14250.4|14248.4|15
1649921280000|2022-04-14 07:28:00|14250.3|14248.3|14250.4|14248.4|14251.4|14249.4|14250|14248|12
1649921290000|2022-04-14 07:28:10|14250.5|14248.5|14251.5|14249.5|14251.5|14249.5|14250|14248|5
1649921300000|2022-04-14 07:28:20|14251.4|14249.4|14250.8|14248.8|14252|14250|14250.1|14248.1|8
1649921310000|2022-04-14 07:28:30|14250.6|14248.6|14251.1|14249.1|14252.5|14250.5|14250|14248|20
1649921320000|2022-04-14 07:28:40|14251.3|14249.3|14251.6|14249.6|14252.1|14250.1|14250.6|14248.6|18
1649921330000|2022-04-14 07:28:50|14251.8|14249.8|14250.9|14248.9|14251.9|14249.9|14250.9|14248.9|6
1649921340000|2022-04-14 07:29:00|14251|14249|14252|14250|14253.8|14251.8|14250.1|14248.1|23
1649921350000|2022-04-14 07:29:10|14252.1|14250.1|14250.1|14248.1|14252.1|14250.1|14250.1|14248.1|17
1649921360000|2022-04-14 07:29:20|14250.3|14248.3|14249.6|14247.6|14250.4|14248.4|14248.9|14246.9|25
1649921370000|2022-04-14 07:29:30|14249.5|14247.5|14249.4|14247.4|14250.1|14248.1|14249.3|14247.3|4
1649921380000|2022-04-14 07:29:40|14249.3|14247.3|14248.5|14246.5|14249.8|14247.8|14248.4|14246.4|8
1649921390000|2022-04-14 07:29:50|14248.6|14246.6|14247.9|14245.9|14249|14247|14246.9|14244.9|32
1649921400000|2022-04-14 07:30:00|14248|14246|14249.6|14247.6|14249.8|14247.8|14247.4|14245.4|22
1649921410000|2022-04-14 07:30:10|14249.8|14247.8|14248.9|14246.9|14249.9|14247.9|14247.8|14245.8|8
1649921420000|2022-04-14 07:30:20|14249|14247|14248.4|14246.4|14249.1|14247.1|14246.4|14244.4|33
1649921430000|2022-04-14 07:30:30|14248.5|14246.5|14247.1|14245.1|14249.5|14247.5|14246.8|14244.8|14
1649921440000|2022-04-14 07:30:40|14247.3|14245.3|14246|14244|14247.6|14245.6|14245.1|14243.1|30
1649921450000|2022-04-14 07:30:50|14245.9|14243.9|14243.9|14241.9|14246.8|14244.8|14240.5|14238.5|284
1649921460000|2022-04-14 07:31:00|14243.8|14241.8|14238.9|14236.9|14244.5|14242.5|14238.3|14236.3|37
1649921470000|2022-04-14 07:31:10|14238.8|14236.8|14240.4|14238.4|14240.9|14238.9|14233.6|14231.6|57
1649921480000|2022-04-14 07:31:20|14240.6|14238.6|14233.9|14231.9|14240.9|14238.9|14233.9|14231.9|39
1649921490000|2022-04-14 07:31:30|14233.8|14231.8|14236|14234|14236.5|14234.5|14233.4|14231.4|21
1649921500000|2022-04-14 07:31:40|14236.1|14234.1|14235.3|14233.3|14237.4|14235.4|14235.3|14233.3|8
1649921510000|2022-04-14 07:31:50|14235.1|14233.1|14238.9|14236.9|14239.1|14237.1|14235|14233|17
1649921520000|2022-04-14 07:32:00|14238.8|14236.8|14240.9|14238.9|14240.9|14238.9|14238.1|14236.1|21
1649921530000|2022-04-14 07:32:10|14239.9|14237.9|14238|14236|14239.9|14237.9|14238|14236|11
1649921540000|2022-04-14 07:32:20|14238.1|14236.1|14239|14237|14239.1|14237.1|14237.1|14235.1|16
1649921550000|2022-04-14 07:32:30|14238.6|14236.6|14238.4|14236.4|14238.6|14236.6|14236.4|14234.4|5
1649921560000|2022-04-14 07:32:40|14238.3|14236.3|14236.9|14234.9|14238.4|14236.4|14236.6|14234.6|0
1649921570000|2022-04-14 07:32:50|14237|14235|14238.6|14236.6|14238.6|14236.6|14236.5|14234.5|8
1649921580000|2022-04-14 07:33:00|14238.5|14236.5|14236.1|14234.1|14238.8|14236.8|14235.8|14233.8|3
1649921590000|2022-04-14 07:33:10|14236|14234|14237.9|14235.9|14238|14236|14235.8|14233.8|5
1649921600000|2022-04-14 07:33:20|14238|14236|14240.6|14238.6|14241|14239|14238|14236|15
1649921610000|2022-04-14 07:33:30|14240.5|14238.5|14241.4|14239.4|14241.4|14239.4|14240|14238|9
1649921620000|2022-04-14 07:33:40|14241.5|14239.5|14238.4|14236.4|14241.5|14239.5|14238.4|14236.4|6
1649921630000|2022-04-14 07:33:50|14238.3|14236.3|14238.8|14236.8|14240.3|14238.3|14237.4|14235.4|9
1649921640000|2022-04-14 07:34:00|14238.9|14236.9|14238.8|14236.8|14239.9|14237.9|14237.9|14235.9|16
1649921650000|2022-04-14 07:34:10|14238.9|14236.9|14234.4|14232.4|14238.9|14236.9|14232.8|14230.8|53
1649921660000|2022-04-14 07:34:20|14234.3|14232.3|14231.5|14229.5|14234.3|14232.3|14231|14229|26
1649921670000|2022-04-14 07:34:30|14231.4|14229.4|14231.5|14229.5|14232.5|14230.5|14230.9|14228.9|14
1649921680000|2022-04-14 07:34:40|14232|14230|14233.5|14231.5|14233.5|14231.5|14231.1|14229.1|13
1649921690000|2022-04-14 07:34:50|14233.1|14231.1|14232.1|14230.1|14233.1|14231.1|14231|14229|6
1649921700000|2022-04-14 07:35:00|14232.8|14230.8|14231.6|14229.6|14232.9|14230.9|14231|14229|21
1649921710000|2022-04-14 07:35:10|14231.3|14229.3|14229.1|14227.1|14231.4|14229.4|14228.4|14226.4|28
1649921720000|2022-04-14 07:35:20|14229.3|14227.3|14229.6|14227.6|14230.4|14228.4|14227.6|14225.6|12
1649921730000|2022-04-14 07:35:30|14229.5|14227.5|14226.9|14224.9|14229.5|14227.5|14226.6|14224.6|17
1649921740000|2022-04-14 07:35:40|14227|14225|14230.6|14228.6|14231.1|14229.1|14226.9|14224.9|10
1649921750000|2022-04-14 07:35:50|14230.8|14228.8|14232.9|14230.9|14233.4|14231.4|14230.8|14228.8|14
1649921760000|2022-04-14 07:36:00|14232.8|14230.8|14232.3|14230.3|14233.4|14231.4|14230.6|14228.6|19
1649921770000|2022-04-14 07:36:10|14232.6|14230.6|14229.5|14227.5|14232.8|14230.8|14229.5|14227.5|7
1649921780000|2022-04-14 07:36:20|14229.6|14227.6|14229.9|14227.9|14230.8|14228.8|14228.6|14226.6|11
1649921790000|2022-04-14 07:36:30|14229.5|14227.5|14230.8|14228.8|14231|14229|14229.3|14227.3|34
1649921800000|2022-04-14 07:36:40|14230.5|14228.5|14229.9|14227.9|14231|14229|14229.5|14227.5|1
1649921810000|2022-04-14 07:36:50|14229.8|14227.8|14229.9|14227.9|14230.5|14228.5|14229.1|14227.1|9
1649921820000|2022-04-14 07:37:00|14230|14228|14230.9|14228.9|14230.9|14228.9|14229.4|14227.4|16
1649921830000|2022-04-14 07:37:10|14231|14229|14234.5|14232.5|14234.9|14232.9|14230.3|14228.3|32
1649921840000|2022-04-14 07:37:20|14234.4|14232.4|14237|14235|14237.3|14235.3|14234.4|14232.4|18
1649921850000|2022-04-14 07:37:30|14237.1|14235.1|14237|14235|14238.4|14236.4|14236|14234|30
1649921860000|2022-04-14 07:37:40|14237.1|14235.1|14237.8|14235.8|14238|14236|14237|14235|4
1649921870000|2022-04-14 07:37:50|14237.6|14235.6|14238.3|14236.3|14238.6|14236.6|14237.4|14235.4|5
1649921880000|2022-04-14 07:38:00|14238.4|14236.4|14238.1|14236.1|14238.9|14236.9|14236.1|14234.1|6
1649921890000|2022-04-14 07:38:10|14238.3|14236.3|14240.6|14238.6|14240.6|14238.6|14238.1|14236.1|26
1649921900000|2022-04-14 07:38:20|14240.5|14238.5|14240.1|14238.1|14242.9|14240.9|14239.5|14237.5|66
1649921910000|2022-04-14 07:38:30|14240|14238|14240.8|14238.8|14241.4|14239.4|14239.9|14237.9|9
1649921920000|2022-04-14 07:38:40|14240.9|14238.9|14242.3|14240.3|14242.9|14240.9|14240.9|14238.9|9
1649921930000|2022-04-14 07:38:50|14242.1|14240.1|14239.1|14237.1|14242.6|14240.6|14239.1|14237.1|12
1649921940000|2022-04-14 07:39:00|14239.3|14237.3|14238.4|14236.4|14240.4|14238.4|14238.4|14236.4|31
1649921950000|2022-04-14 07:39:10|14238.5|14236.5|14240|14238|14240.4|14238.4|14238.5|14236.5|27
1649921960000|2022-04-14 07:39:20|14239.9|14237.9|14240.3|14238.3|14240.5|14238.5|14238.4|14236.4|8
1649921970000|2022-04-14 07:39:30|14240.1|14238.1|14239|14237|14240.1|14238.1|14239|14237|10
1649921980000|2022-04-14 07:39:40|14239.1|14237.1|14238.8|14236.8|14239.6|14237.6|14237.3|14235.3|8
1649921990000|2022-04-14 07:39:50|14238.9|14236.9|14238.1|14236.1|14239|14237|14238.1|14236.1|5
1649922000000|2022-04-14 07:40:00|14238.3|14236.3|14239.3|14237.3|14240.3|14238.3|14238.3|14236.3|10
1649922010000|2022-04-14 07:40:10|14239.1|14237.1|14239.9|14237.9|14240|14238|14237.8|14235.8|8
1649922020000|2022-04-14 07:40:20|14240|14238|14242.6|14240.6|14242.6|14240.6|14240|14238|14
1649922030000|2022-04-14 07:40:30|14242.5|14240.5|14242.6|14240.6|14244.4|14242.4|14241.6|14239.6|18
1649922040000|2022-04-14 07:40:40|14242.8|14240.8|14242.9|14240.9|14243|14241|14241.9|14239.9|9
1649922050000|2022-04-14 07:40:50|14242.8|14240.8|14241.4|14239.4|14242.8|14240.8|14240|14238|10
1649922060000|2022-04-14 07:41:00|14241.5|14239.5|14243.1|14241.1|14243.4|14241.4|14241.5|14239.5|9
1649922070000|2022-04-14 07:41:10|14243.3|14241.3|14243.9|14241.9|14244|14242|14243|14241|1
1649922080000|2022-04-14 07:41:20|14244|14242|14244.1|14242.1|14244.6|14242.6|14243.5|14241.5|12
1649922090000|2022-04-14 07:41:30|14244.4|14242.4|14243.4|14241.4|14245|14243|14242.4|14240.4|16
1649922100000|2022-04-14 07:41:40|14243.5|14241.5|14243.4|14241.4|14244|14242|14242.6|14240.6|10
1649922110000|2022-04-14 07:41:50|14243.5|14241.5|14243.3|14241.3|14243.9|14241.9|14243|14241|2
1649922120000|2022-04-14 07:42:00|14243.1|14241.1|14240.4|14238.4|14243.5|14241.5|14238.9|14236.9|35
1649922130000|2022-04-14 07:42:10|14240.6|14238.6|14238.8|14236.8|14240.6|14238.6|14238.8|14236.8|10
1649922140000|2022-04-14 07:42:20|14238.6|14236.6|14237|14235|14238.6|14236.6|14235.9|14233.9|14
1649922150000|2022-04-14 07:42:30|14236.9|14234.9|14238.3|14236.3|14238.9|14236.9|14236.9|14234.9|14
1649922160000|2022-04-14 07:42:40|14238.1|14236.1|14238.6|14236.6|14238.6|14236.6|14237.6|14235.6|11
1649922170000|2022-04-14 07:42:50|14238.8|14236.8|14239|14237|14239.6|14237.6|14238.1|14236.1|9
1649922180000|2022-04-14 07:43:00|14239.6|14237.6|14239.9|14237.9|14240|14238|14238.5|14236.5|9
1649922190000|2022-04-14 07:43:10|14240|14238|14239|14237|14240.9|14238.9|14238.9|14236.9|6
1649922200000|2022-04-14 07:43:20|14239.1|14237.1|14239|14237|14240|14238|14238.6|14236.6|5
1649922210000|2022-04-14 07:43:30|14238.9|14236.9|14240.5|14238.5|14240.5|14238.5|14238.9|14236.9|2
1649922220000|2022-04-14 07:43:40|14240.4|14238.4|14243.8|14241.8|14244.3|14242.3|14240.4|14238.4|18
1649922230000|2022-04-14 07:43:50|14243.9|14241.9|14242.4|14240.4|14243.9|14241.9|14242|14240|9
1649922240000|2022-04-14 07:44:00|14242.5|14240.5|14240.9|14238.9|14242.9|14240.9|14240.8|14238.8|2
1649922250000|2022-04-14 07:44:10|14240.8|14238.8|14242.9|14240.9|14243.1|14241.1|14240.8|14238.8|14
1649922260000|2022-04-14 07:44:20|14243|14241|14243.1|14241.1|14243.1|14241.1|14242.4|14240.4|5
1649922270000|2022-04-14 07:44:30|14243|14241|14241.3|14239.3|14243|14241|14241.1|14239.1|4
1649922280000|2022-04-14 07:44:40|14241.8|14239.8|14241.5|14239.5|14242.4|14240.4|14241.5|14239.5|3
1649922290000|2022-04-14 07:44:50|14241.3|14239.3|14241.8|14239.8|14242.1|14240.1|14241.1|14239.1|0
1649922300000|2022-04-14 07:45:00|14241.5|14239.5|14243.4|14241.4|14243.6|14241.6|14241.4|14239.4|11
1649922310000|2022-04-14 07:45:10|14243.8|14241.8|14246.3|14244.3|14246.3|14244.3|14243.4|14241.4|32
1649922320000|2022-04-14 07:45:20|14246.5|14244.5|14247.1|14245.1|14247.5|14245.5|14246.1|14244.1|21
1649922330000|2022-04-14 07:45:30|14246.9|14244.9|14248.4|14246.4|14249.9|14247.9|14246.9|14244.9|32
1649922340000|2022-04-14 07:45:40|14248.5|14246.5|14249.4|14247.4|14249.8|14247.8|14247.9|14245.9|14
1649922350000|2022-04-14 07:45:50|14249.5|14247.5|14249.6|14247.6|14251.3|14249.3|14249.5|14247.5|20
1649922360000|2022-04-14 07:46:00|14249.8|14247.8|14249.1|14247.1|14250|14248|14248.6|14246.6|11
1649922370000|2022-04-14 07:46:10|14249.3|14247.3|14245.9|14243.9|14249.4|14247.4|14245.9|14243.9|14
1649922380000|2022-04-14 07:46:20|14245.8|14243.8|14243.9|14241.9|14245.8|14243.8|14242.8|14240.8|20
1649922390000|2022-04-14 07:46:30|14244.1|14242.1|14243.5|14241.5|14244.1|14242.1|14242.1|14240.1|21
1649922400000|2022-04-14 07:46:40|14243.4|14241.4|14244.1|14242.1|14244.3|14242.3|14243.1|14241.1|8
1649922410000|2022-04-14 07:46:50|14244.3|14242.3|14245.1|14243.1|14245.4|14243.4|14244.1|14242.1|8
1649922420000|2022-04-14 07:47:00|14246.4|14244.4|14245.1|14243.1|14246.4|14244.4|14244.3|14242.3|21
1649922430000|2022-04-14 07:47:10|14245|14243|14240.6|14238.6|14245|14243|14240.6|14238.6|12
1649922440000|2022-04-14 07:47:20|14239.9|14237.9|14238.1|14236.1|14240|14238|14237.9|14235.9|27
1649922450000|2022-04-14 07:47:30|14237.9|14235.9|14240.5|14238.5|14240.6|14238.6|14237.6|14235.6|21
1649922460000|2022-04-14 07:47:40|14240.4|14238.4|14244.3|14242.3|14244.3|14242.3|14240.3|14238.3|17
1649922470000|2022-04-14 07:47:50|14244.1|14242.1|14242.8|14240.8|14244.3|14242.3|14242.6|14240.6|4
1649922480000|2022-04-14 07:48:00|14243|14241|14242.9|14240.9|14246.8|14244.8|14242.9|14240.9|20
1649922490000|2022-04-14 07:48:10|14244.3|14242.3|14244.8|14242.8|14245.1|14243.1|14243.9|14241.9|16
1649922500000|2022-04-14 07:48:20|14244.6|14242.6|14248.6|14246.6|14249.1|14247.1|14244.4|14242.4|20
1649922510000|2022-04-14 07:48:30|14248.4|14246.4|14246.1|14244.1|14248.9|14246.9|14245.3|14243.3|21
1649922520000|2022-04-14 07:48:40|14246.3|14244.3|14243.6|14241.6|14247.1|14245.1|14243.4|14241.4|10
1649922530000|2022-04-14 07:48:50|14243.5|14241.5|14244.6|14242.6|14245|14243|14243.4|14241.4|5
1649922540000|2022-04-14 07:49:00|14244.8|14242.8|14244.9|14242.9|14245.1|14243.1|14244.3|14242.3|9
1649922550000|2022-04-14 07:49:10|14244.8|14242.8|14244.8|14242.8|14244.9|14242.9|14244.1|14242.1|5
1649922560000|2022-04-14 07:49:20|14244|14242|14244.8|14242.8|14244.9|14242.9|14243.6|14241.6|14
1649922570000|2022-04-14 07:49:30|14244.9|14242.9|14249|14247|14249.4|14247.4|14244.8|14242.8|17
1649922580000|2022-04-14 07:49:40|14249.1|14247.1|14251.6|14249.6|14252.1|14250.1|14248.6|14246.6|27
1649922590000|2022-04-14 07:49:50|14251.8|14249.8|14249.6|14247.6|14252.1|14250.1|14249.1|14247.1|17
1649922600000|2022-04-14 07:50:00|14249.8|14247.8|14249.4|14247.4|14251|14249|14249.4|14247.4|18
1649922610000|2022-04-14 07:50:10|14249.5|14247.5|14247.9|14245.9|14250.3|14248.3|14247.9|14245.9|5
1649922620000|2022-04-14 07:50:20|14247.8|14245.8|14249.9|14247.9|14249.9|14247.9|14247.6|14245.6|7
1649922630000|2022-04-14 07:50:30|14250|14248|14249.9|14247.9|14250.6|14248.6|14248.8|14246.8|6
1649922640000|2022-04-14 07:50:40|14249.6|14247.6|14248.1|14246.1|14249.6|14247.6|14247.1|14245.1|6
1649922650000|2022-04-14 07:50:50|14248|14246|14248.5|14246.5|14248.8|14246.8|14247.3|14245.3|5
1649922660000|2022-04-14 07:51:00|14248.6|14246.6|14247.9|14245.9|14249.1|14247.1|14247.8|14245.8|3
1649922670000|2022-04-14 07:51:10|14247.8|14245.8|14245.6|14243.6|14247.8|14245.8|14245.5|14243.5|21
1649922680000|2022-04-14 07:51:20|14245.5|14243.5|14248.6|14246.6|14248.6|14246.6|14244.8|14242.8|12
1649922690000|2022-04-14 07:51:30|14248.8|14246.8|14249.3|14247.3|14249.3|14247.3|14248.4|14246.4|14
1649922700000|2022-04-14 07:51:40|14249.4|14247.4|14248.4|14246.4|14249.4|14247.4|14247.8|14245.8|12
1649922710000|2022-04-14 07:51:50|14248.5|14246.5|14248.6|14246.6|14248.6|14246.6|14247.9|14245.9|3
1649922720000|2022-04-14 07:52:00|14248.8|14246.8|14250.3|14248.3|14250.4|14248.4|14247.5|14245.5|13
1649922730000|2022-04-14 07:52:10|14250.1|14248.1|14247.5|14245.5|14250.5|14248.5|14247.5|14245.5|6
1649922740000|2022-04-14 07:52:20|14247.6|14245.6|14247.5|14245.5|14248.9|14246.9|14247.5|14245.5|1
1649922750000|2022-04-14 07:52:30|14246.9|14244.9|14249.3|14247.3|14249.3|14247.3|14246.9|14244.9|5
1649922760000|2022-04-14 07:52:40|14249.1|14247.1|14248.3|14246.3|14249.1|14247.1|14247.5|14245.5|6
1649922770000|2022-04-14 07:52:50|14248.1|14246.1|14247.1|14245.1|14248.3|14246.3|14247.1|14245.1|9
1649922780000|2022-04-14 07:53:00|14247.3|14245.3|14247.6|14245.6|14247.9|14245.9|14247.1|14245.1|0
1649922790000|2022-04-14 07:53:10|14247.8|14245.8|14247.9|14245.9|14248.3|14246.3|14246.9|14244.9|8
1649922800000|2022-04-14 07:53:20|14248|14246|14248.8|14246.8|14249|14247|14247.9|14245.9|1
1649922810000|2022-04-14 07:53:30|14248.3|14246.3|14247.6|14245.6|14248.4|14246.4|14247.6|14245.6|6
1649922820000|2022-04-14 07:53:40|14247.8|14245.8|14247.3|14245.3|14248.1|14246.1|14247|14245|3
1649922830000|2022-04-14 07:53:50|14247.1|14245.1|14245.5|14243.5|14247.4|14245.4|14245.5|14243.5|11
1649922840000|2022-04-14 07:54:00|14245.6|14243.6|14244.1|14242.1|14245.9|14243.9|14244.1|14242.1|9
1649922850000|2022-04-14 07:54:10|14244.3|14242.3|14242.6|14240.6|14244.3|14242.3|14241.4|14239.4|23
1649922860000|2022-04-14 07:54:20|14242.5|14240.5|14243.4|14241.4|14243.4|14241.4|14242.3|14240.3|7
1649922870000|2022-04-14 07:54:30|14243.5|14241.5|14243.4|14241.4|14245.1|14243.1|14243.3|14241.3|11
1649922880000|2022-04-14 07:54:40|14243.5|14241.5|14242.9|14240.9|14243.8|14241.8|14242.5|14240.5|1
1649922890000|2022-04-14 07:54:50|14243|14241|14245|14243|14245.8|14243.8|14243|14241|13
1649922900000|2022-04-14 07:55:00|14245.1|14243.1|14246.8|14244.8|14247|14245|14244.8|14242.8|26
1649922910000|2022-04-14 07:55:10|14246.6|14244.6|14245.5|14243.5|14246.8|14244.8|14245.3|14243.3|9
1649922920000|2022-04-14 07:55:20|14244.9|14242.9|14243.1|14241.1|14244.9|14242.9|14243.1|14241.1|8
1649922930000|2022-04-14 07:55:30|14243.3|14241.3|14242.9|14240.9|14244.1|14242.1|14242.5|14240.5|11
1649922940000|2022-04-14 07:55:40|14242.8|14240.8|14242.9|14240.9|14243.1|14241.1|14242.5|14240.5|14
1649922950000|2022-04-14 07:55:50|14242.8|14240.8|14241.1|14239.1|14242.9|14240.9|14240.5|14238.5|24
1649922960000|2022-04-14 07:56:00|14241|14239|14237.1|14235.1|14241.3|14239.3|14236.9|14234.9|31
1649922970000|2022-04-14 07:56:10|14237|14235|14236.6|14234.6|14237.1|14235.1|14235.9|14233.9|21
1649922980000|2022-04-14 07:56:20|14236.9|14234.9|14240.4|14238.4|14240.4|14238.4|14236.9|14234.9|14
1649922990000|2022-04-14 07:56:30|14240.5|14238.5|14243.3|14241.3|14243.3|14241.3|14240.5|14238.5|18
1649923000000|2022-04-14 07:56:40|14243.9|14241.9|14243.3|14241.3|14244.4|14242.4|14243.3|14241.3|7
1649923010000|2022-04-14 07:56:50|14243.4|14241.4|14242.3|14240.3|14243.9|14241.9|14242.3|14240.3|6
1649923020000|2022-04-14 07:57:00|14242.4|14240.4|14241.4|14239.4|14242.4|14240.4|14240.4|14238.4|7
1649923030000|2022-04-14 07:57:10|14241.5|14239.5|14241.1|14239.1|14242|14240|14240.5|14238.5|5
1649923040000|2022-04-14 07:57:20|14241.3|14239.3|14241|14239|14241.4|14239.4|14240.4|14238.4|2
1649923050000|2022-04-14 07:57:30|14241.1|14239.1|14241.9|14239.9|14242|14240|14241.1|14239.1|2
1649923060000|2022-04-14 07:57:40|14242.6|14240.6|14243.4|14241.4|14243.5|14241.5|14242.5|14240.5|7
1649923070000|2022-04-14 07:57:50|14243.3|14241.3|14243.1|14241.1|14243.5|14241.5|14242.5|14240.5|5
1649923080000|2022-04-14 07:58:00|14243.3|14241.3|14241.9|14239.9|14243.6|14241.6|14241.9|14239.9|4
1649923090000|2022-04-14 07:58:10|14242|14240|14242.6|14240.6|14242.9|14240.9|14241.8|14239.8|0
1649923100000|2022-04-14 07:58:20|14242.5|14240.5|14242.3|14240.3|14243.6|14241.6|14242.1|14240.1|7
1649923110000|2022-04-14 07:58:30|14242.1|14240.1|14241.9|14239.9|14242.8|14240.8|14241.8|14239.8|0
1649923120000|2022-04-14 07:58:40|14242|14240|14241.8|14239.8|14242.3|14240.3|14241.3|14239.3|7
1649923130000|2022-04-14 07:58:50|14241.4|14239.4|14241.9|14239.9|14243.5|14241.5|14241.4|14239.4|3
1649923140000|2022-04-14 07:59:00|14242|14240|14243.4|14241.4|14243.4|14241.4|14241.9|14239.9|4
1649923150000|2022-04-14 07:59:10|14243.5|14241.5|14244.5|14242.5|14246.8|14244.8|14243.4|14241.4|28
1649923160000|2022-04-14 07:59:20|14244.6|14242.6|14245.9|14243.9|14246.5|14244.5|14244.4|14242.4|7
1649923170000|2022-04-14 07:59:30|14245.8|14243.8|14245.8|14243.8|14246.9|14244.9|14244.5|14242.5|17
1649923180000|2022-04-14 07:59:40|14245.9|14243.9|14246.5|14244.5|14246.5|14244.5|14244.4|14242.4|26
1649923190000|2022-04-14 07:59:50|14246.6|14244.6|14245.9|14243.9|14248.1|14246.1|14244.8|14242.8|11
1649923200000|2022-04-14 08:00:00|14245.8|14243.8|14246.9|14244.9|14247.8|14245.8|14245.3|14243.3|63
1649923210000|2022-04-14 08:00:10|14247.1|14245.1|14248.4|14246.4|14249.4|14247.4|14246.9|14244.9|30
1649923220000|2022-04-14 08:00:20|14248.5|14246.5|14243.6|14241.6|14248.8|14246.8|14243.6|14241.6|17
1649923230000|2022-04-14 08:00:30|14243.9|14241.9|14246.4|14244.4|14246.8|14244.8|14243.9|14241.9|18
1649923240000|2022-04-14 08:00:40|14246.6|14244.6|14249.4|14247.4|14250.9|14248.9|14246.4|14244.4|50
1649923250000|2022-04-14 08:00:50|14249.5|14247.5|14248.3|14246.3|14250.4|14248.4|14247.9|14245.9|21
1649923260000|2022-04-14 08:01:00|14248.4|14246.4|14245.4|14243.4|14248.8|14246.8|14245.4|14243.4|23
1649923270000|2022-04-14 08:01:10|14245.5|14243.5|14247|14245|14247.1|14245.1|14245.5|14243.5|6
1649923280000|2022-04-14 08:01:20|14247.3|14245.3|14245.9|14243.9|14247.8|14245.8|14245.5|14243.5|10
1649923290000|2022-04-14 08:01:30|14246|14244|14247.1|14245.1|14247.4|14245.4|14245.8|14243.8|15
1649923300000|2022-04-14 08:01:40|14247|14245|14245.8|14243.8|14247.4|14245.4|14245.8|14243.8|1
1649923310000|2022-04-14 08:01:50|14245.9|14243.9|14246.9|14244.9|14246.9|14244.9|14245.8|14243.8|9
1649923320000|2022-04-14 08:02:00|14246.8|14244.8|14246.4|14244.4|14246.9|14244.9|14245.9|14243.9|3
1649923330000|2022-04-14 08:02:10|14246.5|14244.5|14246.9|14244.9|14247|14245|14246|14244|7
1649923340000|2022-04-14 08:02:20|14246.8|14244.8|14247.5|14245.5|14247.8|14245.8|14246.4|14244.4|3
1649923350000|2022-04-14 08:02:30|14247.6|14245.6|14248.1|14246.1|14248.5|14246.5|14246.9|14244.9|6
1649923360000|2022-04-14 08:02:40|14248.3|14246.3|14248.9|14246.9|14249.5|14247.5|14248|14246|10
1649923370000|2022-04-14 08:02:50|14249|14247|14246.9|14244.9|14249|14247|14246.9|14244.9|19
1649923380000|2022-04-14 08:03:00|14246.4|14244.4|14244.3|14242.3|14246.6|14244.6|14243.6|14241.6|27
1649923390000|2022-04-14 08:03:10|14244.1|14242.1|14243.9|14241.9|14244.1|14242.1|14242.6|14240.6|15
1649923400000|2022-04-14 08:03:20|14243.8|14241.8|14240.3|14238.3|14243.8|14241.8|14240.1|14238.1|21
1649923410000|2022-04-14 08:03:30|14240.4|14238.4|14239.1|14237.1|14240.5|14238.5|14238.4|14236.4|21
1649923420000|2022-04-14 08:03:40|14239.4|14237.4|14240.1|14238.1|14240.5|14238.5|14238.6|14236.6|14
1649923430000|2022-04-14 08:03:50|14240.4|14238.4|14240.8|14238.8|14241|14239|14239.8|14237.8|6
1649923440000|2022-04-14 08:04:00|14240.3|14238.3|14234.6|14232.6|14240.4|14238.4|14232.9|14230.9|59
1649923450000|2022-04-14 08:04:10|14234.8|14232.8|14233.4|14231.4|14235.3|14233.3|14232.8|14230.8|28
1649923460000|2022-04-14 08:04:20|14233.3|14231.3|14232.1|14230.1|14233.6|14231.6|14231.6|14229.6|49
1649923470000|2022-04-14 08:04:30|14232|14230|14235|14233|14235.3|14233.3|14231.9|14229.9|48
1649923480000|2022-04-14 08:04:40|14235.1|14233.1|14236|14234|14236.5|14234.5|14235|14233|10
1649923490000|2022-04-14 08:04:50|14236.1|14234.1|14236.1|14234.1|14236.9|14234.9|14235.5|14233.5|13
1649923500000|2022-04-14 08:05:00|14235.5|14233.5|14238.5|14236.5|14238.5|14236.5|14234.8|14232.8|25
1649923510000|2022-04-14 08:05:10|14238.4|14236.4|14239.8|14237.8|14239.8|14237.8|14237.8|14235.8|18
1649923520000|2022-04-14 08:05:20|14239.9|14237.9|14242.1|14240.1|14242.5|14240.5|14239.4|14237.4|38
1649923530000|2022-04-14 08:05:30|14242.3|14240.3|14242|14240|14242.8|14240.8|14241.5|14239.5|15
1649923540000|2022-04-14 08:05:40|14242.1|14240.1|14241.4|14239.4|14242.1|14240.1|14240.4|14238.4|12
1649923550000|2022-04-14 08:05:50|14241.1|14239.1|14239.1|14237.1|14241.3|14239.3|14238|14236|23
1649923560000|2022-04-14 08:06:00|14239.3|14237.3|14239.1|14237.1|14240|14238|14239.1|14237.1|19
1649923570000|2022-04-14 08:06:10|14239|14237|14241.9|14239.9|14242.1|14240.1|14239|14237|20
1649923580000|2022-04-14 08:06:20|14242.4|14240.4|14241.6|14239.6|14242.5|14240.5|14241.3|14239.3|18
1649923590000|2022-04-14 08:06:30|14241.5|14239.5|14241.9|14239.9|14242|14240|14241.5|14239.5|5
1649923600000|2022-04-14 08:06:40|14241.8|14239.8|14241.5|14239.5|14242.8|14240.8|14241.3|14239.3|28
1649923610000|2022-04-14 08:06:50|14241.6|14239.6|14241.4|14239.4|14242.3|14240.3|14241|14239|6
1649923620000|2022-04-14 08:07:00|14241.5|14239.5|14241|14239|14242.1|14240.1|14241|14239|3
1649923630000|2022-04-14 08:07:10|14240.8|14238.8|14241.1|14239.1|14241.8|14239.8|14240.6|14238.6|42
1649923640000|2022-04-14 08:07:20|14241|14239|14242.6|14240.6|14243|14241|14240.9|14238.9|24
1649923650000|2022-04-14 08:07:30|14242.8|14240.8|14246.3|14244.3|14246.3|14244.3|14242.3|14240.3|36
1649923660000|2022-04-14 08:07:40|14246.4|14244.4|14245.6|14243.6|14246.9|14244.9|14244.3|14242.3|32
1649923670000|2022-04-14 08:07:50|14245.8|14243.8|14248.6|14246.6|14248.8|14246.8|14245.6|14243.6|19
1649923680000|2022-04-14 08:08:00|14248.8|14246.8|14250.3|14248.3|14250.4|14248.4|14247.8|14245.8|26
1649923690000|2022-04-14 08:08:10|14250.4|14248.4|14248.8|14246.8|14250.4|14248.4|14248.1|14246.1|11
1649923700000|2022-04-14 08:08:20|14248.6|14246.6|14250.4|14248.4|14250.4|14248.4|14248.6|14246.6|9
1649923710000|2022-04-14 08:08:30|14250.3|14248.3|14250.6|14248.6|14251.5|14249.5|14249.9|14247.9|15
1649923720000|2022-04-14 08:08:40|14250.5|14248.5|14255.3|14253.3|14255.3|14253.3|14250.4|14248.4|72
1649923730000|2022-04-14 08:08:50|14255.4|14253.4|14254.4|14252.4|14256.4|14254.4|14253.9|14251.9|54
1649923740000|2022-04-14 08:09:00|14254.6|14252.6|14256.8|14254.8|14256.9|14254.9|14254.3|14252.3|26
1649923750000|2022-04-14 08:09:10|14256.5|14254.5|14257.6|14255.6|14258.5|14256.5|14256|14254|47
1649923760000|2022-04-14 08:09:20|14257.8|14255.8|14256.8|14254.8|14257.9|14255.9|14256.5|14254.5|12
1649923770000|2022-04-14 08:09:30|14256.9|14254.9|14256.9|14254.9|14257.5|14255.5|14256.4|14254.4|14
1649923780000|2022-04-14 08:09:40|14256.5|14254.5|14249.5|14247.5|14256.5|14254.5|14249.4|14247.4|83
1649923790000|2022-04-14 08:09:50|14249.6|14247.6|14250.1|14248.1|14250.3|14248.3|14249.5|14247.5|14
1649923800000|2022-04-14 08:10:00|14250.3|14248.3|14252.1|14250.1|14252.6|14250.6|14248|14246|66
1649923810000|2022-04-14 08:10:10|14252.3|14250.3|14252.4|14250.4|14252.4|14250.4|14251|14249|8
1649923820000|2022-04-14 08:10:20|14252.5|14250.5|14251.6|14249.6|14253.4|14251.4|14251.6|14249.6|16
1649923830000|2022-04-14 08:10:30|14251.8|14249.8|14257|14255|14257.1|14255.1|14251.4|14249.4|59
1649923840000|2022-04-14 08:10:40|14257.1|14255.1|14255.1|14253.1|14257.5|14255.5|14255.1|14253.1|15
1649923850000|2022-04-14 08:10:50|14255.6|14253.6|14256.4|14254.4|14257|14255|14255.6|14253.6|14
1649923860000|2022-04-14 08:11:00|14256.5|14254.5|14257.1|14255.1|14257.4|14255.4|14255.9|14253.9|29
1649923870000|2022-04-14 08:11:10|14257|14255|14256.5|14254.5|14257.1|14255.1|14255.9|14253.9|21
1649923880000|2022-04-14 08:11:20|14256.4|14254.4|14255.1|14253.1|14256.6|14254.6|14255.1|14253.1|20
1649923890000|2022-04-14 08:11:30|14253.9|14251.9|14251.6|14249.6|14253.9|14251.9|14251.1|14249.1|27
1649923900000|2022-04-14 08:11:40|14251.5|14249.5|14253|14251|14253.1|14251.1|14251.5|14249.5|10
1649923910000|2022-04-14 08:11:50|14253.1|14251.1|14253.8|14251.8|14253.9|14251.9|14252|14250|19
1649923920000|2022-04-14 08:12:00|14253.6|14251.6|14255.6|14253.6|14256|14254|14253.4|14251.4|18
1649923930000|2022-04-14 08:12:10|14254.8|14252.8|14252.1|14250.1|14254.8|14252.8|14251.8|14249.8|34
1649923940000|2022-04-14 08:12:20|14252|14250|14252.8|14250.8|14253.8|14251.8|14251.8|14249.8|14
1649923950000|2022-04-14 08:12:30|14252.6|14250.6|14252|14250|14253|14251|14251.6|14249.6|16
1649923960000|2022-04-14 08:12:40|14251.8|14249.8|14253.1|14251.1|14253.1|14251.1|14251.1|14249.1|12
1649923970000|2022-04-14 08:12:50|14253|14251|14253|14251|14253|14251|14252.1|14250.1|4
1649923980000|2022-04-14 08:13:00|14253.1|14251.1|14253.6|14251.6|14254.5|14252.5|14253|14251|10
1649923990000|2022-04-14 08:13:10|14253.5|14251.5|14253.4|14251.4|14253.5|14251.5|14253.4|14251.4|0
1649924000000|2022-04-14 08:13:20|14255.8|14253.8|14255.8|14253.8|14256|14254|14254.8|14252.8|9
1649924010000|2022-04-14 08:13:30|14255.9|14253.9|14256|14254|14257.1|14255.1|14255|14253|45
1649924020000|2022-04-14 08:13:40|14255.9|14253.9|14256|14254|14256.5|14254.5|14255.6|14253.6|13
1649924030000|2022-04-14 08:13:50|14256.1|14254.1|14256.1|14254.1|14256.8|14254.8|14255.8|14253.8|7
1649924040000|2022-04-14 08:14:00|14256|14254|14255.8|14253.8|14256.3|14254.3|14255.1|14253.1|6
1649924050000|2022-04-14 08:14:10|14255.6|14253.6|14256.5|14254.5|14256.5|14254.5|14255.5|14253.5|9
1649924060000|2022-04-14 08:14:20|14256.6|14254.6|14253|14251|14256.6|14254.6|14252.6|14250.6|19
1649924070000|2022-04-14 08:14:30|14252.9|14250.9|14252.9|14250.9|14253.6|14251.6|14252.6|14250.6|8
1649924080000|2022-04-14 08:14:40|14253|14251|14252.8|14250.8|14253.1|14251.1|14252.3|14250.3|5
1649924090000|2022-04-14 08:14:50|14252.6|14250.6|14253.5|14251.5|14253.5|14251.5|14251.9|14249.9|6
1649924100000|2022-04-14 08:15:00|14253.4|14251.4|14255|14253|14255.1|14253.1|14253.4|14251.4|11
1649924110000|2022-04-14 08:15:10|14255.1|14253.1|14254.6|14252.6|14255.5|14253.5|14254.3|14252.3|15
1649924120000|2022-04-14 08:15:20|14254.5|14252.5|14254.9|14252.9|14255.9|14253.9|14254.3|14252.3|15
1649924130000|2022-04-14 08:15:30|14255.8|14253.8|14255.9|14253.9|14256.9|14254.9|14255.4|14253.4|43
1649924140000|2022-04-14 08:15:40|14255.8|14253.8|14252.1|14250.1|14255.8|14253.8|14250.6|14248.6|61
1649924150000|2022-04-14 08:15:50|14252|14250|14250.5|14248.5|14252.1|14250.1|14250.5|14248.5|20
1649924160000|2022-04-14 08:16:00|14250.6|14248.6|14250.3|14248.3|14251.3|14249.3|14250.3|14248.3|1
1649924170000|2022-04-14 08:16:10|14250.4|14248.4|14249.8|14247.8|14250.9|14248.9|14249.8|14247.8|7
1649924180000|2022-04-14 08:16:20|14250.3|14248.3|14251.9|14249.9|14251.9|14249.9|14250.3|14248.3|7
1649924190000|2022-04-14 08:16:30|14252|14250|14251|14249|14252.3|14250.3|14250.9|14248.9|7
1649924200000|2022-04-14 08:16:40|14251.1|14249.1|14252.4|14250.4|14252.6|14250.6|14250.3|14248.3|7
1649924210000|2022-04-14 08:16:50|14252.5|14250.5|14251.9|14249.9|14254|14252|14251.3|14249.3|8
1649924220000|2022-04-14 08:17:00|14252|14250|14251.9|14249.9|14252.6|14250.6|14250.9|14248.9|2
1649924230000|2022-04-14 08:17:10|14252|14250|14251.1|14249.1|14252.4|14250.4|14250.9|14248.9|2
1649924240000|2022-04-14 08:17:20|14251|14249|14251.4|14249.4|14251.6|14249.6|14250.8|14248.8|7
1649924250000|2022-04-14 08:17:30|14251.3|14249.3|14253.9|14251.9|14253.9|14251.9|14251.1|14249.1|3
1649924260000|2022-04-14 08:17:40|14253.8|14251.8|14253.9|14251.9|14253.9|14251.9|14253.3|14251.3|6
1649924270000|2022-04-14 08:17:50|14254|14252|14251.1|14249.1|14254.6|14252.6|14251|14249|14
1649924280000|2022-04-14 08:18:00|14251.3|14249.3|14251.1|14249.1|14252|14250|14251|14249|3
1649924290000|2022-04-14 08:18:10|14251.3|14249.3|14248.4|14246.4|14251.5|14249.5|14248|14246|40
1649924300000|2022-04-14 08:18:20|14248.5|14246.5|14248.3|14246.3|14248.8|14246.8|14248.3|14246.3|7
1649924310000|2022-04-14 08:18:30|14248.1|14246.1|14246.9|14244.9|14248.6|14246.6|14246.5|14244.5|21
1649924320000|2022-04-14 08:18:40|14247|14245|14247|14245|14248.9|14246.9|14246.8|14244.8|11
1649924330000|2022-04-14 08:18:50|14246.9|14244.9|14245.4|14243.4|14248.6|14246.6|14244.5|14242.5|41
1649924340000|2022-04-14 08:19:00|14245.5|14243.5|14245.8|14243.8|14246|14244|14245|14243|13
1649924350000|2022-04-14 08:19:10|14245.6|14243.6|14249.1|14247.1|14249.1|14247.1|14245.5|14243.5|21
1649924360000|2022-04-14 08:19:20|14249.3|14247.3|14247.6|14245.6|14249.5|14247.5|14246.4|14244.4|11
1649924370000|2022-04-14 08:19:30|14247.8|14245.8|14245.9|14243.9|14249.1|14247.1|14245.4|14243.4|34
1649924380000|2022-04-14 08:19:40|14245.8|14243.8|14246.1|14244.1|14246.6|14244.6|14245.8|14243.8|4
1649924390000|2022-04-14 08:19:50|14246|14244|14244.6|14242.6|14246|14244|14243.6|14241.6|15
1649924400000|2022-04-14 08:20:00|14244.8|14242.8|14243.1|14241.1|14245.3|14243.3|14243.1|14241.1|25
1649924410000|2022-04-14 08:20:10|14243.3|14241.3|14242.8|14240.8|14243.6|14241.6|14242.3|14240.3|20
1649924420000|2022-04-14 08:20:20|14242.6|14240.6|14244.1|14242.1|14244.9|14242.9|14242.6|14240.6|12
1649924430000|2022-04-14 08:20:30|14244|14242|14245|14243|14245.3|14243.3|14243.9|14241.9|7
1649924440000|2022-04-14 08:20:40|14244.9|14242.9|14246.9|14244.9|14246.9|14244.9|14244.9|14242.9|7
1649924450000|2022-04-14 08:20:50|14247|14245|14242.4|14240.4|14247.3|14245.3|14242.1|14240.1|22
1649924460000|2022-04-14 08:21:00|14242.3|14240.3|14243|14241|14243.4|14241.4|14239.9|14237.9|28
1649924470000|2022-04-14 08:21:10|14242.9|14240.9|14243.4|14241.4|14244.1|14242.1|14241.9|14239.9|13
1649924480000|2022-04-14 08:21:20|14243.3|14241.3|14243.6|14241.6|14243.6|14241.6|14242.9|14240.9|4
1649924490000|2022-04-14 08:21:30|14243.8|14241.8|14247.6|14245.6|14248.5|14246.5|14243.8|14241.8|83
1649924500000|2022-04-14 08:21:40|14247.5|14245.5|14250.5|14248.5|14251|14249|14247.5|14245.5|26
1649924510000|2022-04-14 08:21:50|14250.4|14248.4|14249.4|14247.4|14250.5|14248.5|14248.9|14246.9|20
1649924520000|2022-04-14 08:22:00|14249.5|14247.5|14251.8|14249.8|14251.8|14249.8|14249.5|14247.5|10
1649924530000|2022-04-14 08:22:10|14251.9|14249.9|14251.9|14249.9|14252.4|14250.4|14251.6|14249.6|18
1649924540000|2022-04-14 08:22:20|14251.8|14249.8|14249.1|14247.1|14251.9|14249.9|14248.6|14246.6|19
1649924550000|2022-04-14 08:22:30|14249.3|14247.3|14248.6|14246.6|14250.1|14248.1|14248.6|14246.6|11
1649924560000|2022-04-14 08:22:40|14248.5|14246.5|14246.1|14244.1|14248.5|14246.5|14244.8|14242.8|20
1649924570000|2022-04-14 08:22:50|14246|14244|14245|14243|14246|14244|14243.1|14241.1|31
1649924580000|2022-04-14 08:23:00|14245.1|14243.1|14245.8|14243.8|14246.8|14244.8|14245.1|14243.1|14
1649924590000|2022-04-14 08:23:10|14245.6|14243.6|14245.4|14243.4|14245.8|14243.8|14245.1|14243.1|6
1649924600000|2022-04-14 08:23:20|14245.3|14243.3|14246.1|14244.1|14246.6|14244.6|14245.3|14243.3|7
1649924610000|2022-04-14 08:23:30|14246|14244|14243.3|14241.3|14246.1|14244.1|14243.3|14241.3|10
1649924620000|2022-04-14 08:23:40|14243.4|14241.4|14243.4|14241.4|14244.1|14242.1|14243.3|14241.3|3
1649924630000|2022-04-14 08:23:50|14243.5|14241.5|14244.9|14242.9|14244.9|14242.9|14243|14241|9
1649924640000|2022-04-14 08:24:00|14244.8|14242.8|14242.6|14240.6|14244.8|14242.8|14242.6|14240.6|9
1649924650000|2022-04-14 08:24:10|14242.5|14240.5|14241.9|14239.9|14243.1|14241.1|14241.8|14239.8|8
1649924660000|2022-04-14 08:24:20|14242|14240|14242.8|14240.8|14243.3|14241.3|14241.9|14239.9|4
1649924670000|2022-04-14 08:24:30|14241.6|14239.6|14243.6|14241.6|14243.9|14241.9|14240.8|14238.8|22
1649924680000|2022-04-14 08:24:40|14243.5|14241.5|14243.4|14241.4|14243.9|14241.9|14243|14241|12
1649924690000|2022-04-14 08:24:50|14243.3|14241.3|14241.1|14239.1|14243.4|14241.4|14241|14239|13
1649924700000|2022-04-14 08:25:00|14241|14239|14241.1|14239.1|14241.8|14239.8|14239.5|14237.5|29
1649924710000|2022-04-14 08:25:10|14241.3|14239.3|14238.8|14236.8|14241.6|14239.6|14238.8|14236.8|25
1649924720000|2022-04-14 08:25:20|14239|14237|14239.9|14237.9|14239.9|14237.9|14237.6|14235.6|21
1649924730000|2022-04-14 08:25:30|14240|14238|14239.1|14237.1|14240|14238|14238.1|14236.1|13
1649924740000|2022-04-14 08:25:40|14238.8|14236.8|14237.3|14235.3|14238.9|14236.9|14236.9|14234.9|21
1649924750000|2022-04-14 08:25:50|14237.1|14235.1|14236|14234|14237.1|14235.1|14234.5|14232.5|43
1649924760000|2022-04-14 08:26:00|14235.9|14233.9|14234.4|14232.4|14236|14234|14234.3|14232.3|51
1649924770000|2022-04-14 08:26:10|14234.5|14232.5|14233.4|14231.4|14235.9|14233.9|14233.4|14231.4|88
1649924780000|2022-04-14 08:26:20|14233.3|14231.3|14227|14225|14233.3|14231.3|14226.8|14224.8|118
1649924790000|2022-04-14 08:26:30|14226.9|14224.9|14226.6|14224.6|14229|14227|14226.5|14224.5|45
1649924800000|2022-04-14 08:26:40|14226.5|14224.5|14226.6|14224.6|14227.1|14225.1|14226.3|14224.3|23
1649924810000|2022-04-14 08:26:50|14226.1|14224.1|14227.3|14225.3|14227.4|14225.4|14226.1|14224.1|31
1649924820000|2022-04-14 08:27:00|14227.4|14225.4|14225.9|14223.9|14228.1|14226.1|14225.9|14223.9|46
1649924830000|2022-04-14 08:27:10|14226.3|14224.3|14225.3|14223.3|14226.4|14224.4|14224.9|14222.9|40
1649924840000|2022-04-14 08:27:20|14225.1|14223.1|14225|14223|14225.4|14223.4|14224.8|14222.8|8
1649924850000|2022-04-14 08:27:30|14224.9|14222.9|14227.1|14225.1|14227.4|14225.4|14224.8|14222.8|29
1649924860000|2022-04-14 08:27:40|14227.3|14225.3|14227.5|14225.5|14227.8|14225.8|14226.9|14224.9|19
1649924870000|2022-04-14 08:27:50|14227.4|14225.4|14226.6|14224.6|14227.4|14225.4|14225.9|14223.9|12
1649924880000|2022-04-14 08:28:00|14226.5|14224.5|14226.4|14224.4|14227.1|14225.1|14225.9|14223.9|13
1649924890000|2022-04-14 08:28:10|14226.3|14224.3|14225.4|14223.4|14226.3|14224.3|14224.8|14222.8|21
1649924900000|2022-04-14 08:28:20|14225.5|14223.5|14226.8|14224.8|14226.8|14224.8|14225.5|14223.5|6
1649924910000|2022-04-14 08:28:30|14226.6|14224.6|14228.4|14226.4|14228.9|14226.9|14226.5|14224.5|26
1649924920000|2022-04-14 08:28:40|14228.5|14226.5|14229.9|14227.9|14230.3|14228.3|14228.1|14226.1|30
1649924930000|2022-04-14 08:28:50|14230|14228|14231.9|14229.9|14232.1|14230.1|14228.4|14226.4|40
1649924940000|2022-04-14 08:29:00|14232|14230|14232.5|14230.5|14232.9|14230.9|14231.5|14229.5|25
1649924950000|2022-04-14 08:29:10|14232.4|14230.4|14231.6|14229.6|14234|14232|14231.6|14229.6|24
1649924960000|2022-04-14 08:29:20|14231.3|14229.3|14231.1|14229.1|14231.8|14229.8|14230.6|14228.6|22
1649924970000|2022-04-14 08:29:30|14231|14229|14231.6|14229.6|14231.9|14229.9|14230.8|14228.8|10
1649924980000|2022-04-14 08:29:40|14231.1|14229.1|14232.4|14230.4|14232.6|14230.6|14231.1|14229.1|16
1649924990000|2022-04-14 08:29:50|14232.3|14230.3|14230|14228|14232.4|14230.4|14230|14228|19
1649925000000|2022-04-14 08:30:00|14229.9|14227.9|14228.4|14226.4|14230|14228|14228.3|14226.3|9
1649925010000|2022-04-14 08:30:10|14228.3|14226.3|14229.9|14227.9|14230.4|14228.4|14227.9|14225.9|14
1649925020000|2022-04-14 08:30:20|14230|14228|14229|14227|14230|14228|14228.1|14226.1|7
1649925030000|2022-04-14 08:30:30|14228.9|14226.9|14227.9|14225.9|14228.9|14226.9|14227.5|14225.5|25
1649925040000|2022-04-14 08:30:40|14228|14226|14227.6|14225.6|14228|14226|14225.8|14223.8|53
1649925050000|2022-04-14 08:30:50|14227.5|14225.5|14226.1|14224.1|14227.6|14225.6|14225.5|14223.5|32
1649925060000|2022-04-14 08:31:00|14226|14224|14225.5|14223.5|14226.1|14224.1|14224.9|14222.9|12
1649925070000|2022-04-14 08:31:10|14225.4|14223.4|14222.9|14220.9|14225.4|14223.4|14222.8|14220.8|32
1649925080000|2022-04-14 08:31:20|14222.8|14220.8|14224.4|14222.4|14224.4|14222.4|14222.8|14220.8|18
1649925090000|2022-04-14 08:31:30|14224.3|14222.3|14224.1|14222.1|14224.5|14222.5|14223.8|14221.8|10
1649925100000|2022-04-14 08:31:40|14224.3|14222.3|14227.8|14225.8|14227.9|14225.9|14224.3|14222.3|12
1649925110000|2022-04-14 08:31:50|14227.4|14225.4|14229|14227|14229|14227|14227.4|14225.4|17
1649925120000|2022-04-14 08:32:00|14229.1|14227.1|14229.8|14227.8|14230|14228|14228.9|14226.9|11
1649925130000|2022-04-14 08:32:10|14229.9|14227.9|14231.8|14229.8|14231.8|14229.8|14229.4|14227.4|12
1649925140000|2022-04-14 08:32:20|14231.6|14229.6|14227.5|14225.5|14232.1|14230.1|14226.5|14224.5|39
1649925150000|2022-04-14 08:32:30|14227.6|14225.6|14227|14225|14228.6|14226.6|14226.9|14224.9|13
1649925160000|2022-04-14 08:32:40|14226.9|14224.9|14226.6|14224.6|14227.5|14225.5|14226.4|14224.4|12
1649925170000|2022-04-14 08:32:50|14227.1|14225.1|14226.4|14224.4|14227.5|14225.5|14225.9|14223.9|10
1649925180000|2022-04-14 08:33:00|14226.5|14224.5|14227.9|14225.9|14229.5|14227.5|14226.5|14224.5|19
1649925190000|2022-04-14 08:33:10|14228.1|14226.1|14229.1|14227.1|14229.1|14227.1|14227.3|14225.3|8
1649925200000|2022-04-14 08:33:20|14229|14227|14226.8|14224.8|14229.3|14227.3|14226.1|14224.1|8
1649925210000|2022-04-14 08:33:30|14226.6|14224.6|14225.4|14223.4|14226.8|14224.8|14224.9|14222.9|4
1649925220000|2022-04-14 08:33:40|14225.3|14223.3|14222.9|14220.9|14225.3|14223.3|14222.8|14220.8|11
1649925230000|2022-04-14 08:33:50|14223|14221|14222.4|14220.4|14223.8|14221.8|14222|14220|17
1649925240000|2022-04-14 08:34:00|14222.5|14220.5|14224.4|14222.4|14224.4|14222.4|14222.5|14220.5|10
1649925250000|2022-04-14 08:34:10|14224.9|14222.9|14223.4|14221.4|14225.6|14223.6|14223.4|14221.4|9
1649925260000|2022-04-14 08:34:20|14223.5|14221.5|14223.9|14221.9|14223.9|14221.9|14222.6|14220.6|6
1649925270000|2022-04-14 08:34:30|14224|14222|14224.5|14222.5|14224.8|14222.8|14223.6|14221.6|5
1649925280000|2022-04-14 08:34:40|14224.1|14222.1|14227.5|14225.5|14227.5|14225.5|14224.1|14222.1|6
1649925290000|2022-04-14 08:34:50|14227.6|14225.6|14226.5|14224.5|14227.6|14225.6|14226.5|14224.5|9
1649925300000|2022-04-14 08:35:00|14226.4|14224.4|14225.3|14223.3|14226.5|14224.5|14224.3|14222.3|9
1649925310000|2022-04-14 08:35:10|14225.4|14223.4|14226|14224|14227.1|14225.1|14224.5|14222.5|43
1649925320000|2022-04-14 08:35:20|14226.3|14224.3|14226.3|14224.3|14226.9|14224.9|14224.8|14222.8|10
1649925330000|2022-04-14 08:35:30|14226.4|14224.4|14225.9|14223.9|14226.9|14224.9|14225.4|14223.4|9
1649925340000|2022-04-14 08:35:40|14224.4|14222.4|14223.4|14221.4|14224.4|14222.4|14223.3|14221.3|17
1649925350000|2022-04-14 08:35:50|14223.5|14221.5|14224|14222|14224.3|14222.3|14223.3|14221.3|6
1649925360000|2022-04-14 08:36:00|14223.8|14221.8|14224.1|14222.1|14224.4|14222.4|14223.5|14221.5|6
1649925370000|2022-04-14 08:36:10|14223.8|14221.8|14224.4|14222.4|14224.4|14222.4|14223.1|14221.1|9
1649925380000|2022-04-14 08:36:20|14224.5|14222.5|14223.9|14221.9|14224.8|14222.8|14223.5|14221.5|15
1649925390000|2022-04-14 08:36:30|14223.8|14221.8|14224.5|14222.5|14224.5|14222.5|14223.3|14221.3|14
1649925400000|2022-04-14 08:36:40|14224.4|14222.4|14225.3|14223.3|14225.9|14223.9|14224.3|14222.3|10
1649925410000|2022-04-14 08:36:50|14225.1|14223.1|14223.9|14221.9|14225.1|14223.1|14223.3|14221.3|14
1649925420000|2022-04-14 08:37:00|14224|14222|14223.8|14221.8|14224.1|14222.1|14223.6|14221.6|1
1649925430000|2022-04-14 08:37:10|14223.9|14221.9|14224.3|14222.3|14224.4|14222.4|14223.3|14221.3|5
1649925440000|2022-04-14 08:37:20|14224.4|14222.4|14225.9|14223.9|14225.9|14223.9|14224.1|14222.1|6
1649925450000|2022-04-14 08:37:30|14225.8|14223.8|14223.3|14221.3|14226|14224|14223.3|14221.3|14
1649925460000|2022-04-14 08:37:40|14223.1|14221.1|14224.1|14222.1|14224.3|14222.3|14223.1|14221.1|5
1649925470000|2022-04-14 08:37:50|14224|14222|14224.1|14222.1|14225.4|14223.4|14223.9|14221.9|5
1649925480000|2022-04-14 08:38:00|14224.3|14222.3|14225.9|14223.9|14226.4|14224.4|14224.3|14222.3|10
1649925490000|2022-04-14 08:38:10|14225.8|14223.8|14226.1|14224.1|14226.4|14224.4|14225.1|14223.1|7
1649925500000|2022-04-14 08:38:20|14226.3|14224.3|14225.6|14223.6|14226.3|14224.3|14225.1|14223.1|6
1649925510000|2022-04-14 08:38:30|14225.5|14223.5|14224.8|14222.8|14225.5|14223.5|14224.4|14222.4|3
1649925520000|2022-04-14 08:38:40|14224.9|14222.9|14223.9|14221.9|14224.9|14222.9|14223.3|14221.3|6
1649925530000|2022-04-14 08:38:50|14224|14222|14222|14220|14224.3|14222.3|14221.5|14219.5|26
1649925540000|2022-04-14 08:39:00|14221.9|14219.9|14220.6|14218.6|14222|14220|14220.1|14218.1|43
1649925550000|2022-04-14 08:39:10|14220.5|14218.5|14221.3|14219.3|14221.9|14219.9|14220.5|14218.5|14
1649925560000|2022-04-14 08:39:20|14221.4|14219.4|14222.3|14220.3|14222.4|14220.4|14221.1|14219.1|12
1649925570000|2022-04-14 08:39:30|14222.4|14220.4|14223.9|14221.9|14224.4|14222.4|14222.4|14220.4|15
1649925580000|2022-04-14 08:39:40|14223.8|14221.8|14222.9|14220.9|14224.3|14222.3|14222.9|14220.9|13
1649925590000|2022-04-14 08:39:50|14223.4|14221.4|14222.9|14220.9|14223.4|14221.4|14222.3|14220.3|9
1649925600000|2022-04-14 08:40:00|14222.8|14220.8|14224.6|14222.6|14224.9|14222.9|14222.8|14220.8|9
1649925610000|2022-04-14 08:40:10|14224.8|14222.8|14224.6|14222.6|14225.1|14223.1|14224|14222|5
1649925620000|2022-04-14 08:40:20|14224.8|14222.8|14225.6|14223.6|14226.3|14224.3|14224.6|14222.6|7
1649925630000|2022-04-14 08:40:30|14225.8|14223.8|14226|14224|14226.3|14224.3|14225.4|14223.4|7
1649925640000|2022-04-14 08:40:40|14226.1|14224.1|14225.6|14223.6|14226.3|14224.3|14224.8|14222.8|19
1649925650000|2022-04-14 08:40:50|14225.5|14223.5|14225.9|14223.9|14226.6|14224.6|14225.4|14223.4|5
1649925660000|2022-04-14 08:41:00|14226|14224|14226.4|14224.4|14227.3|14225.3|14226|14224|8
1649925670000|2022-04-14 08:41:10|14226.5|14224.5|14228.5|14226.5|14228.5|14226.5|14225.6|14223.6|24
1649925680000|2022-04-14 08:41:20|14228.6|14226.6|14229.5|14227.5|14230|14228|14228.4|14226.4|26
1649925690000|2022-04-14 08:41:30|14229.6|14227.6|14229.9|14227.9|14229.9|14227.9|14229.4|14227.4|5
1649925700000|2022-04-14 08:41:40|14230|14228|14231.8|14229.8|14231.8|14229.8|14230|14228|20
1649925710000|2022-04-14 08:41:50|14232|14230|14233.3|14231.3|14233.5|14231.5|14231.8|14229.8|17
1649925720000|2022-04-14 08:42:00|14233.4|14231.4|14231.9|14229.9|14233.4|14231.4|14231.3|14229.3|20
1649925730000|2022-04-14 08:42:10|14231.6|14229.6|14229.5|14227.5|14231.9|14229.9|14229.4|14227.4|17
1649925740000|2022-04-14 08:42:20|14229.4|14227.4|14229.4|14227.4|14229.5|14227.5|14228.9|14226.9|2
1649925750000|2022-04-14 08:42:30|14229.6|14227.6|14229.6|14227.6|14229.6|14227.6|14228.9|14226.9|2
1649925760000|2022-04-14 08:42:40|14229.8|14227.8|14229.6|14227.6|14230.3|14228.3|14229.4|14227.4|4
1649925770000|2022-04-14 08:42:50|14229.5|14227.5|14229.4|14227.4|14229.6|14227.6|14229.1|14227.1|8
1649925780000|2022-04-14 08:43:00|14229.5|14227.5|14230.4|14228.4|14231.4|14229.4|14229.3|14227.3|18
1649925790000|2022-04-14 08:43:10|14230.5|14228.5|14231.9|14229.9|14232.1|14230.1|14230.1|14228.1|2
1649925800000|2022-04-14 08:43:20|14232|14230|14232.4|14230.4|14233.1|14231.1|14231.6|14229.6|5
1649925810000|2022-04-14 08:43:30|14232.3|14230.3|14236.4|14234.4|14237.4|14235.4|14232.3|14230.3|198
1649925820000|2022-04-14 08:43:40|14236.1|14234.1|14237.9|14235.9|14238.1|14236.1|14236|14234|36
1649925830000|2022-04-14 08:43:50|14238|14236|14235.9|14233.9|14238.1|14236.1|14235.9|14233.9|20
1649925840000|2022-04-14 08:44:00|14235.8|14233.8|14235.5|14233.5|14236|14234|14234.8|14232.8|28
1649925850000|2022-04-14 08:44:10|14235.3|14233.3|14236|14234|14236.3|14234.3|14235.3|14233.3|8
1649925860000|2022-04-14 08:44:20|14236.1|14234.1|14238.5|14236.5|14238.9|14236.9|14236|14234|15
1649925870000|2022-04-14 08:44:30|14238.6|14236.6|14238.3|14236.3|14239|14237|14236.3|14234.3|25
1649925880000|2022-04-14 08:44:40|14238.1|14236.1|14237.5|14235.5|14238.5|14236.5|14237.5|14235.5|8
1649925890000|2022-04-14 08:44:50|14237.6|14235.6|14232.9|14230.9|14237.6|14235.6|14232.3|14230.3|54
1649925900000|2022-04-14 08:45:00|14233|14231|14232.1|14230.1|14233|14231|14231.4|14229.4|20
1649925910000|2022-04-14 08:45:10|14232|14230|14232|14230|14232.1|14230.1|14231.6|14229.6|0
1649925920000|2022-04-14 08:45:20|14231.9|14229.9|14230.9|14228.9|14231.9|14229.9|14229.9|14227.9|15
1649925930000|2022-04-14 08:45:30|14231.1|14229.1|14230.4|14228.4|14231.3|14229.3|14229.9|14227.9|7
1649925940000|2022-04-14 08:45:40|14230.5|14228.5|14228.9|14226.9|14230.6|14228.6|14228.8|14226.8|7
1649925950000|2022-04-14 08:45:50|14228.8|14226.8|14226.8|14224.8|14228.8|14226.8|14226.5|14224.5|33
1649925960000|2022-04-14 08:46:00|14226.9|14224.9|14226.1|14224.1|14227.3|14225.3|14226.1|14224.1|18
1649925970000|2022-04-14 08:46:10|14226.4|14224.4|14227.8|14225.8|14228.4|14226.4|14226|14224|27
1649925980000|2022-04-14 08:46:20|14227.9|14225.9|14227.1|14225.1|14228.1|14226.1|14226.8|14224.8|4
1649925990000|2022-04-14 08:46:30|14227.4|14225.4|14226.6|14224.6|14227.5|14225.5|14226.5|14224.5|5
1649926000000|2022-04-14 08:46:40|14226.8|14224.8|14225.6|14223.6|14227|14225|14224.1|14222.1|27
1649926010000|2022-04-14 08:46:50|14225.4|14223.4|14226.9|14224.9|14227.1|14225.1|14225.3|14223.3|18
1649926020000|2022-04-14 08:47:00|14227|14225|14226|14224|14227.3|14225.3|14225.9|14223.9|15
1649926030000|2022-04-14 08:47:10|14225.9|14223.9|14227.9|14225.9|14227.9|14225.9|14225.3|14223.3|10
1649926040000|2022-04-14 08:47:20|14227.8|14225.8|14227.9|14225.9|14228|14226|14227.1|14225.1|4
1649926050000|2022-04-14 08:47:30|14227.8|14225.8|14227.4|14225.4|14227.8|14225.8|14226.8|14224.8|13
1649926060000|2022-04-14 08:47:40|14227.5|14225.5|14228|14226|14228.1|14226.1|14227.4|14225.4|2
1649926070000|2022-04-14 08:47:50|14227.9|14225.9|14230.3|14228.3|14230.3|14228.3|14227.6|14225.6|26
1649926080000|2022-04-14 08:48:00|14230.1|14228.1|14232.4|14230.4|14234.9|14232.9|14230.1|14228.1|18
1649926090000|2022-04-14 08:48:10|14232.6|14230.6|14233.5|14231.5|14234.4|14232.4|14232.4|14230.4|20
1649926100000|2022-04-14 08:48:20|14233.4|14231.4|14234.6|14232.6|14234.6|14232.6|14232.5|14230.5|28
1649926110000|2022-04-14 08:48:30|14234.8|14232.8|14234.6|14232.6|14235.4|14233.4|14234.1|14232.1|13
1649926120000|2022-04-14 08:48:40|14234.4|14232.4|14235.4|14233.4|14235.4|14233.4|14233.4|14231.4|13
1649926130000|2022-04-14 08:48:50|14235.5|14233.5|14233.1|14231.1|14235.5|14233.5|14232.9|14230.9|13
1649926140000|2022-04-14 08:49:00|14233.3|14231.3|14235|14233|14235.4|14233.4|14233.3|14231.3|8
1649926150000|2022-04-14 08:49:10|14234.9|14232.9|14234.4|14232.4|14235.6|14233.6|14233.9|14231.9|30
1649926160000|2022-04-14 08:49:20|14234.5|14232.5|14233.1|14231.1|14234.6|14232.6|14232.5|14230.5|22
1649926170000|2022-04-14 08:49:30|14233|14231|14232.6|14230.6|14233.1|14231.1|14231.9|14229.9|9
1649926180000|2022-04-14 08:49:40|14232.8|14230.8|14231.8|14229.8|14233.1|14231.1|14231.8|14229.8|9
1649926190000|2022-04-14 08:49:50|14231.6|14229.6|14232.1|14230.1|14232.4|14230.4|14231.5|14229.5|7
1649926200000|2022-04-14 08:50:00|14232.4|14230.4|14233.9|14231.9|14234.3|14232.3|14232.1|14230.1|7
1649926210000|2022-04-14 08:50:10|14233.6|14231.6|14233.6|14231.6|14234.1|14232.1|14232.6|14230.6|8
1649926220000|2022-04-14 08:50:20|14233.8|14231.8|14234.9|14232.9|14234.9|14232.9|14233.6|14231.6|2
1649926230000|2022-04-14 08:50:30|14234.8|14232.8|14233.5|14231.5|14234.9|14232.9|14233.5|14231.5|5
1649926240000|2022-04-14 08:50:40|14233.6|14231.6|14233.9|14231.9|14234|14232|14232.9|14230.9|6
1649926250000|2022-04-14 08:50:50|14234|14232|14232.3|14230.3|14234.6|14232.6|14231.9|14229.9|15
1649926260000|2022-04-14 08:51:00|14232.4|14230.4|14229.6|14227.6|14232.5|14230.5|14229.6|14227.6|26
1649926270000|2022-04-14 08:51:10|14229.5|14227.5|14231.1|14229.1|14231.1|14229.1|14228.9|14226.9|14
1649926280000|2022-04-14 08:51:20|14231|14229|14231.4|14229.4|14232.4|14230.4|14230.8|14228.8|14
1649926290000|2022-04-14 08:51:30|14231.5|14229.5|14231.8|14229.8|14232.6|14230.6|14231.4|14229.4|7
1649926300000|2022-04-14 08:51:40|14231.9|14229.9|14233.1|14231.1|14233.1|14231.1|14231.4|14229.4|1
1649926310000|2022-04-14 08:51:50|14231.5|14229.5|14234.4|14232.4|14234.4|14232.4|14231.1|14229.1|54
1649926320000|2022-04-14 08:52:00|14234.3|14232.3|14234.4|14232.4|14234.4|14232.4|14233.5|14231.5|5
1649926330000|2022-04-14 08:52:10|14234.3|14232.3|14234.4|14232.4|14234.9|14232.9|14233.8|14231.8|5
1649926340000|2022-04-14 08:52:20|14234.3|14232.3|14234|14232|14234.6|14232.6|14234|14232|2
1649926350000|2022-04-14 08:52:30|14233.1|14231.1|14236.1|14234.1|14236.1|14234.1|14232.9|14230.9|25
1649926360000|2022-04-14 08:52:40|14236|14234|14235.9|14233.9|14237|14235|14235.4|14233.4|16
1649926370000|2022-04-14 08:52:50|14236|14234|14234.9|14232.9|14236.9|14234.9|14234.6|14232.6|9
1649926380000|2022-04-14 08:53:00|14234.8|14232.8|14235.3|14233.3|14235.3|14233.3|14234.4|14232.4|7
1649926390000|2022-04-14 08:53:10|14235.1|14233.1|14233.5|14231.5|14235.1|14233.1|14233.4|14231.4|4
1649926400000|2022-04-14 08:53:20|14233.6|14231.6|14232.9|14230.9|14234.4|14232.4|14232.9|14230.9|1
1649926410000|2022-04-14 08:53:30|14233|14231|14231|14229|14233.1|14231.1|14230.4|14228.4|14
1649926420000|2022-04-14 08:53:40|14230.9|14228.9|14230.3|14228.3|14231|14229|14230|14228|14
1649926430000|2022-04-14 08:53:50|14230.1|14228.1|14232.9|14230.9|14233.1|14231.1|14229.8|14227.8|14
1649926440000|2022-04-14 08:54:00|14232.6|14230.6|14231.4|14229.4|14232.9|14230.9|14231.4|14229.4|11
1649926450000|2022-04-14 08:54:10|14231.5|14229.5|14230.4|14228.4|14231.6|14229.6|14229.6|14227.6|20
1649926460000|2022-04-14 08:54:20|14230.5|14228.5|14229.4|14227.4|14231|14229|14229.4|14227.4|6
1649926470000|2022-04-14 08:54:30|14229.1|14227.1|14230.6|14228.6|14230.6|14228.6|14229.1|14227.1|9
1649926480000|2022-04-14 08:54:40|14230.8|14228.8|14230.4|14228.4|14230.9|14228.9|14229.8|14227.8|8
1649926490000|2022-04-14 08:54:50|14230.3|14228.3|14233.1|14231.1|14234.1|14232.1|14230.1|14228.1|8
1649926500000|2022-04-14 08:55:00|14233|14231|14231.8|14229.8|14233.1|14231.1|14230.1|14228.1|11
1649926510000|2022-04-14 08:55:10|14231.9|14229.9|14231.4|14229.4|14232.3|14230.3|14231.4|14229.4|3
1649926520000|2022-04-14 08:55:20|14231.5|14229.5|14230.8|14228.8|14232.5|14230.5|14230.8|14228.8|9
1649926530000|2022-04-14 08:55:30|14230.9|14228.9|14230|14228|14231.3|14229.3|14229.5|14227.5|3
1649926540000|2022-04-14 08:55:40|14229.9|14227.9|14229.9|14227.9|14230.5|14228.5|14229|14227|3
1649926550000|2022-04-14 08:55:50|14230|14228|14227.8|14225.8|14230.4|14228.4|14227.8|14225.8|9
1649926560000|2022-04-14 08:56:00|14227.9|14225.9|14229.9|14227.9|14230.6|14228.6|14227.8|14225.8|7
1649926570000|2022-04-14 08:56:10|14229.8|14227.8|14229|14227|14230.1|14228.1|14228.3|14226.3|0
1649926580000|2022-04-14 08:56:20|14229.6|14227.6|14230.6|14228.6|14230.9|14228.9|14229.6|14227.6|6
1649926590000|2022-04-14 08:56:30|14230.5|14228.5|14230|14228|14230.5|14228.5|14228.8|14226.8|10
1649926600000|2022-04-14 08:56:40|14230.1|14228.1|14230.1|14228.1|14230.8|14228.8|14229.5|14227.5|9
1649926610000|2022-04-14 08:56:50|14230|14228|14230.4|14228.4|14231|14229|14229.8|14227.8|3
1649926620000|2022-04-14 08:57:00|14230.3|14228.3|14232.3|14230.3|14232.6|14230.6|14230.3|14228.3|7
1649926630000|2022-04-14 08:57:10|14232.1|14230.1|14232.9|14230.9|14233|14231|14231.9|14229.9|4
1649926640000|2022-04-14 08:57:20|14233.8|14231.8|14234.4|14232.4|14235.4|14233.4|14233.8|14231.8|36
1649926650000|2022-04-14 08:57:30|14234.5|14232.5|14233.9|14231.9|14234.9|14232.9|14233.6|14231.6|2
1649926660000|2022-04-14 08:57:40|14233.8|14231.8|14234.8|14232.8|14235|14233|14233.5|14231.5|3
1649926670000|2022-04-14 08:57:50|14234.6|14232.6|14234.8|14232.8|14235.1|14233.1|14234.4|14232.4|5
1649926680000|2022-04-14 08:58:00|14234.6|14232.6|14232.6|14230.6|14234.8|14232.8|14232.6|14230.6|7
1649926690000|2022-04-14 08:58:10|14232.4|14230.4|14232.5|14230.5|14232.9|14230.9|14232.4|14230.4|0
1649926700000|2022-04-14 08:58:20|14232.6|14230.6|14233.4|14231.4|14233.4|14231.4|14232.3|14230.3|4
1649926710000|2022-04-14 08:58:30|14233.5|14231.5|14234.6|14232.6|14234.9|14232.9|14233.5|14231.5|2
1649926720000|2022-04-14 08:58:40|14234.3|14232.3|14233.6|14231.6|14234.6|14232.6|14233.1|14231.1|6
1649926730000|2022-04-14 08:58:50|14233.5|14231.5|14233.8|14231.8|14234.1|14232.1|14233.1|14231.1|1
1649926740000|2022-04-14 08:59:00|14233.6|14231.6|14234.3|14232.3|14234.3|14232.3|14233.6|14231.6|1
1649926750000|2022-04-14 08:59:10|14234.1|14232.1|14234.1|14232.1|14234.3|14232.3|14233.6|14231.6|5
1649926760000|2022-04-14 08:59:20|14234.3|14232.3|14234.5|14232.5|14234.5|14232.5|14233.9|14231.9|2
1649926770000|2022-04-14 08:59:30|14234.6|14232.6|14235.6|14233.6|14235.6|14233.6|14233.9|14231.9|13
1649926780000|2022-04-14 08:59:40|14235.8|14233.8|14235.9|14233.9|14236|14234|14235.3|14233.3|9
1649926790000|2022-04-14 08:59:50|14235.8|14233.8|14235.9|14233.9|14235.9|14233.9|14235.1|14233.1|5
1649926800000|2022-04-14 09:00:00|14235.8|14233.8|14231.9|14229.9|14235.8|14233.8|14231.9|14229.9|31
1649926810000|2022-04-14 09:00:10|14232.4|14230.4|14232.8|14230.8|14233.3|14231.3|14232.4|14230.4|5
1649926820000|2022-04-14 09:00:20|14232.9|14230.9|14233.9|14231.9|14234.6|14232.6|14232.8|14230.8|2
1649926830000|2022-04-14 09:00:30|14233.8|14231.8|14233.6|14231.6|14233.8|14231.8|14232.8|14230.8|0
1649926840000|2022-04-14 09:00:40|14233.5|14231.5|14232.9|14230.9|14233.9|14231.9|14232.8|14230.8|5
1649926850000|2022-04-14 09:00:50|14233|14231|14233.1|14231.1|14233.4|14231.4|14232.8|14230.8|2
1649926860000|2022-04-14 09:01:00|14232.9|14230.9|14234.1|14232.1|14235.1|14233.1|14232.9|14230.9|11
1649926870000|2022-04-14 09:01:10|14234.5|14232.5|14235.3|14233.3|14235.4|14233.4|14234.4|14232.4|2
1649926880000|2022-04-14 09:01:20|14235.1|14233.1|14236.1|14234.1|14236.8|14234.8|14235.1|14233.1|13
1649926890000|2022-04-14 09:01:30|14236|14234|14235.4|14233.4|14236.1|14234.1|14234|14232|6
1649926900000|2022-04-14 09:01:40|14235.5|14233.5|14235.3|14233.3|14235.5|14233.5|14234.8|14232.8|7
1649926910000|2022-04-14 09:01:50|14235.1|14233.1|14234.9|14232.9|14236|14234|14233.8|14231.8|9
1649926920000|2022-04-14 09:02:00|14234.8|14232.8|14235.1|14233.1|14235.9|14233.9|14234.5|14232.5|3
1649926930000|2022-04-14 09:02:10|14235.3|14233.3|14235.8|14233.8|14235.8|14233.8|14234.6|14232.6|0
1649926940000|2022-04-14 09:02:20|14235.4|14233.4|14235.8|14233.8|14235.8|14233.8|14235.4|14233.4|1
1649926950000|2022-04-14 09:02:30|14236|14234|14235.4|14233.4|14236|14234|14235.1|14233.1|6
1649926960000|2022-04-14 09:02:40|14235.5|14233.5|14235.9|14233.9|14235.9|14233.9|14234.5|14232.5|9
1649926970000|2022-04-14 09:02:50|14235.8|14233.8|14234.5|14232.5|14236|14234|14234.5|14232.5|10
1649926980000|2022-04-14 09:03:00|14234.4|14232.4|14235.3|14233.3|14235.3|14233.3|14233.9|14231.9|21
1649926990000|2022-04-14 09:03:10|14235.4|14233.4|14234.6|14232.6|14235.5|14233.5|14234.5|14232.5|8
1649927000000|2022-04-14 09:03:20|14234.8|14232.8|14234.6|14232.6|14234.8|14232.8|14234.3|14232.3|2
1649927010000|2022-04-14 09:03:30|14234.5|14232.5|14234|14232|14234.8|14232.8|14233.8|14231.8|9
1649927020000|2022-04-14 09:03:40|14233.9|14231.9|14233.8|14231.8|14234.5|14232.5|14233.6|14231.6|2
1649927030000|2022-04-14 09:03:50|14233.9|14231.9|14233.4|14231.4|14234.6|14232.6|14233.4|14231.4|11
1649927040000|2022-04-14 09:04:00|14233.3|14231.3|14228.6|14226.6|14233.5|14231.5|14227.8|14225.8|29
1649927050000|2022-04-14 09:04:10|14228.5|14226.5|14228.6|14226.6|14229.8|14227.8|14228|14226|20
1649927060000|2022-04-14 09:04:20|14228.8|14226.8|14226.6|14224.6|14228.9|14226.9|14226.5|14224.5|34
1649927070000|2022-04-14 09:04:30|14226.8|14224.8|14227.1|14225.1|14227.4|14225.4|14226.4|14224.4|11
1649927080000|2022-04-14 09:04:40|14227.3|14225.3|14226.6|14224.6|14227.6|14225.6|14226.1|14224.1|22
1649927090000|2022-04-14 09:04:50|14226.8|14224.8|14226.9|14224.9|14227|14225|14226.3|14224.3|6
1649927100000|2022-04-14 09:05:00|14226.8|14224.8|14223.1|14221.1|14227.1|14225.1|14223.1|14221.1|43
1649927110000|2022-04-14 09:05:10|14223.3|14221.3|14229|14227|14229.5|14227.5|14222|14220|110
1649927120000|2022-04-14 09:05:20|14228.9|14226.9|14230|14228|14230.9|14228.9|14228.4|14226.4|31
1649927130000|2022-04-14 09:05:30|14230.1|14228.1|14234.3|14232.3|14235.9|14233.9|14230.1|14228.1|59
1649927140000|2022-04-14 09:05:40|14234.1|14232.1|14235.5|14233.5|14236.3|14234.3|14234.1|14232.1|31
1649927150000|2022-04-14 09:05:50|14235.6|14233.6|14233.4|14231.4|14236.6|14234.6|14233.3|14231.3|56
1649927160000|2022-04-14 09:06:00|14233.5|14231.5|14239|14237|14239|14237|14233.5|14231.5|90
1649927170000|2022-04-14 09:06:10|14239.9|14237.9|14239|14237|14240|14238|14237.4|14235.4|26
1649927180000|2022-04-14 09:06:20|14239.1|14237.1|14238.4|14236.4|14240.6|14238.6|14238.1|14236.1|12
1649927190000|2022-04-14 09:06:30|14238.3|14236.3|14238.3|14236.3|14238.6|14236.6|14238|14236|9
1649927200000|2022-04-14 09:06:40|14238.4|14236.4|14237.5|14235.5|14238.6|14236.6|14237.1|14235.1|20
1649927210000|2022-04-14 09:06:50|14237.6|14235.6|14238.3|14236.3|14239.1|14237.1|14237.5|14235.5|7
1649927220000|2022-04-14 09:07:00|14238.4|14236.4|14235.4|14233.4|14239|14237|14234.5|14232.5|29
1649927230000|2022-04-14 09:07:10|14235.5|14233.5|14237.1|14235.1|14237.1|14235.1|14235|14233|7
1649927240000|2022-04-14 09:07:20|14237.3|14235.3|14236|14234|14238.4|14236.4|14235.9|14233.9|14
1649927250000|2022-04-14 09:07:30|14236.1|14234.1|14236|14234|14236.9|14234.9|14236|14234|5
1649927260000|2022-04-14 09:07:40|14235.9|14233.9|14235.4|14233.4|14236|14234|14234.8|14232.8|13
1649927270000|2022-04-14 09:07:50|14235.3|14233.3|14235.5|14233.5|14235.9|14233.9|14235.3|14233.3|3
1649927280000|2022-04-14 09:08:00|14235.6|14233.6|14236.3|14234.3|14236.8|14234.8|14235.6|14233.6|12
1649927290000|2022-04-14 09:08:10|14236.4|14234.4|14237.8|14235.8|14238.8|14236.8|14236.4|14234.4|7
1649927300000|2022-04-14 09:08:20|14237.9|14235.9|14236.3|14234.3|14238.6|14236.6|14236.1|14234.1|8
1649927310000|2022-04-14 09:08:30|14236.4|14234.4|14234.1|14232.1|14236.4|14234.4|14233.8|14231.8|26
1649927320000|2022-04-14 09:08:40|14233.8|14231.8|14231.4|14229.4|14233.8|14231.8|14231.4|14229.4|19
1649927330000|2022-04-14 09:08:50|14230.4|14228.4|14229.3|14227.3|14231|14229|14228.1|14226.1|38
1649927340000|2022-04-14 09:09:00|14229.4|14227.4|14230.3|14228.3|14230.3|14228.3|14228.8|14226.8|16
1649927350000|2022-04-14 09:09:10|14230.4|14228.4|14231.4|14229.4|14231.4|14229.4|14229.6|14227.6|21
1649927360000|2022-04-14 09:09:20|14231.5|14229.5|14231.5|14229.5|14231.9|14229.9|14230.8|14228.8|11
1649927370000|2022-04-14 09:09:30|14231.6|14229.6|14230.8|14228.8|14231.9|14229.9|14229.8|14227.8|18
1649927380000|2022-04-14 09:09:40|14230.4|14228.4|14229.9|14227.9|14231|14229|14229.5|14227.5|11
1649927390000|2022-04-14 09:09:50|14230|14228|14231.9|14229.9|14232.4|14230.4|14230|14228|1
1649927400000|2022-04-14 09:10:00|14232|14230|14229.8|14227.8|14232|14230|14229.4|14227.4|18
1649927410000|2022-04-14 09:10:10|14229.6|14227.6|14226.9|14224.9|14229.6|14227.6|14226.9|14224.9|11
1649927420000|2022-04-14 09:10:20|14226.8|14224.8|14227.6|14225.6|14228.1|14226.1|14226.6|14224.6|12
1649927430000|2022-04-14 09:10:30|14227.5|14225.5|14229.6|14227.6|14230.8|14228.8|14227.4|14225.4|17
1649927440000|2022-04-14 09:10:40|14229.5|14227.5|14227.9|14225.9|14229.8|14227.8|14226.9|14224.9|19
1649927450000|2022-04-14 09:10:50|14228|14226|14225.1|14223.1|14228|14226|14224.9|14222.9|21
1649927460000|2022-04-14 09:11:00|14225.3|14223.3|14221.3|14219.3|14226.6|14224.6|14220.6|14218.6|41
1649927470000|2022-04-14 09:11:10|14221.6|14219.6|14220.9|14218.9|14222|14220|14220.8|14218.8|24
1649927480000|2022-04-14 09:11:20|14221.3|14219.3|14219.6|14217.6|14221.6|14219.6|14218.6|14216.6|35
1649927490000|2022-04-14 09:11:30|14219.5|14217.5|14220.1|14218.1|14220.4|14218.4|14219.3|14217.3|26
1649927500000|2022-04-14 09:11:40|14220|14218|14222.6|14220.6|14222.8|14220.8|14220|14218|14
1649927510000|2022-04-14 09:11:50|14222.5|14220.5|14221.9|14219.9|14222.8|14220.8|14220.8|14218.8|17
1649927520000|2022-04-14 09:12:00|14222.1|14220.1|14222.4|14220.4|14222.8|14220.8|14221.6|14219.6|10
1649927530000|2022-04-14 09:12:10|14223.8|14221.8|14224.8|14222.8|14224.9|14222.9|14222.9|14220.9|28
1649927540000|2022-04-14 09:12:20|14224.9|14222.9|14224|14222|14227.1|14225.1|14224|14222|22
1649927550000|2022-04-14 09:12:30|14224.1|14222.1|14223.3|14221.3|14224.5|14222.5|14222.8|14220.8|8
1649927560000|2022-04-14 09:12:40|14223|14221|14226|14224|14226.9|14224.9|14223|14221|17
1649927570000|2022-04-14 09:12:50|14225.9|14223.9|14227.1|14225.1|14227.3|14225.3|14225.8|14223.8|18
1649927580000|2022-04-14 09:13:00|14226.9|14224.9|14225.9|14223.9|14226.9|14224.9|14224.5|14222.5|5
1649927590000|2022-04-14 09:13:10|14226|14224|14226.9|14224.9|14226.9|14224.9|14225.9|14223.9|7
1649927600000|2022-04-14 09:13:20|14227.5|14225.5|14226.1|14224.1|14227.5|14225.5|14226.1|14224.1|11
1649927610000|2022-04-14 09:13:30|14226.3|14224.3|14227.6|14225.6|14227.9|14225.9|14226|14224|9
1649927620000|2022-04-14 09:13:40|14227.5|14225.5|14229.6|14227.6|14229.6|14227.6|14226.4|14224.4|15
1649927630000|2022-04-14 09:13:50|14229|14227|14229.5|14227.5|14229.6|14227.6|14228.6|14226.6|13
1649927640000|2022-04-14 09:14:00|14229.4|14227.4|14233.8|14231.8|14234.5|14232.5|14229.1|14227.1|35
1649927650000|2022-04-14 09:14:10|14233.9|14231.9|14233.9|14231.9|14234.6|14232.6|14232.9|14230.9|9
1649927660000|2022-04-14 09:14:20|14234|14232|14233.5|14231.5|14237|14235|14233.5|14231.5|25
1649927670000|2022-04-14 09:14:30|14233.9|14231.9|14231.6|14229.6|14234.1|14232.1|14230.4|14228.4|9
1649927680000|2022-04-14 09:14:40|14231.5|14229.5|14231.4|14229.4|14232.4|14230.4|14231.3|14229.3|12
1649927690000|2022-04-14 09:14:50|14231.3|14229.3|14230.9|14228.9|14231.3|14229.3|14230|14228|16
1649927700000|2022-04-14 09:15:00|14231|14229|14228|14226|14231.1|14229.1|14227|14225|27
1649927710000|2022-04-14 09:15:10|14228.1|14226.1|14230|14228|14230|14228|14227.9|14225.9|14
1649927720000|2022-04-14 09:15:20|14229.9|14227.9|14227.1|14225.1|14230.8|14228.8|14226.8|14224.8|8
1649927730000|2022-04-14 09:15:30|14227.3|14225.3|14228.1|14226.1|14228.3|14226.3|14226.9|14224.9|7
1649927740000|2022-04-14 09:15:40|14228.3|14226.3|14227.1|14225.1|14228.4|14226.4|14227.1|14225.1|1
1649927750000|2022-04-14 09:15:50|14227.5|14225.5|14228.5|14226.5|14229.8|14227.8|14227.4|14225.4|3
1649927760000|2022-04-14 09:16:00|14228.9|14226.9|14227.4|14225.4|14230.3|14228.3|14227.3|14225.3|7
1649927770000|2022-04-14 09:16:10|14227.3|14225.3|14227.1|14225.1|14227.8|14225.8|14224.9|14222.9|29
1649927780000|2022-04-14 09:16:20|14227.3|14225.3|14227.4|14225.4|14227.5|14225.5|14226.1|14224.1|3
1649927790000|2022-04-14 09:16:30|14227.5|14225.5|14229|14227|14229|14227|14227.4|14225.4|4
1649927800000|2022-04-14 09:16:40|14228.9|14226.9|14227.9|14225.9|14228.9|14226.9|14227.4|14225.4|6
1649927810000|2022-04-14 09:16:50|14227.8|14225.8|14231.4|14229.4|14231.6|14229.6|14227.8|14225.8|16
1649927820000|2022-04-14 09:17:00|14231.3|14229.3|14229.8|14227.8|14231.3|14229.3|14229.8|14227.8|24
1649927830000|2022-04-14 09:17:10|14229.9|14227.9|14230.6|14228.6|14231.1|14229.1|14229.9|14227.9|4
1649927840000|2022-04-14 09:17:20|14230.5|14228.5|14228.4|14226.4|14230.8|14228.8|14227.6|14225.6|7
1649927850000|2022-04-14 09:17:30|14228.5|14226.5|14230.4|14228.4|14231|14229|14228.5|14226.5|2
1649927860000|2022-04-14 09:17:40|14230.5|14228.5|14230.1|14228.1|14231|14229|14229.1|14227.1|10
1649927870000|2022-04-14 09:17:50|14230.3|14228.3|14230|14228|14230.8|14228.8|14230|14228|2
1649927880000|2022-04-14 09:18:00|14230.1|14228.1|14227.4|14225.4|14230.6|14228.6|14226.9|14224.9|33
1649927890000|2022-04-14 09:18:10|14227.5|14225.5|14229.1|14227.1|14229.1|14227.1|14227.1|14225.1|8
1649927900000|2022-04-14 09:18:20|14229|14227|14229|14227|14229.5|14227.5|14228.6|14226.6|0
1649927910000|2022-04-14 09:18:30|14229.1|14227.1|14229.9|14227.9|14229.9|14227.9|14229|14227|4
1649927920000|2022-04-14 09:18:40|14230|14228|14229.6|14227.6|14230.9|14228.9|14229.6|14227.6|5
1649927930000|2022-04-14 09:18:50|14229.8|14227.8|14229.9|14227.9|14229.9|14227.9|14228.6|14226.6|2
1649927940000|2022-04-14 09:19:00|14229.8|14227.8|14224.8|14222.8|14229.9|14227.9|14224.8|14222.8|23
1649927950000|2022-04-14 09:19:10|14224.9|14222.9|14225.6|14223.6|14226.3|14224.3|14224.4|14222.4|3
1649927960000|2022-04-14 09:19:20|14225.4|14223.4|14223.4|14221.4|14225.4|14223.4|14223.4|14221.4|13
1649927970000|2022-04-14 09:19:30|14223.5|14221.5|14223.6|14221.6|14224.9|14222.9|14223.4|14221.4|15
1649927980000|2022-04-14 09:19:40|14223.8|14221.8|14223.8|14221.8|14225.1|14223.1|14223.8|14221.8|6
1649927990000|2022-04-14 09:19:50|14223.5|14221.5|14225.1|14223.1|14225.4|14223.4|14223.5|14221.5|3
1649928000000|2022-04-14 09:20:00|14225.3|14223.3|14226|14224|14226.3|14224.3|14224.1|14222.1|16
1649928010000|2022-04-14 09:20:10|14225.8|14223.8|14227.5|14225.5|14227.5|14225.5|14225.8|14223.8|7
1649928020000|2022-04-14 09:20:20|14227.4|14225.4|14225.3|14223.3|14227.4|14225.4|14224.6|14222.6|20
1649928030000|2022-04-14 09:20:30|14225.1|14223.1|14225.3|14223.3|14225.3|14223.3|14224.3|14222.3|3
1649928040000|2022-04-14 09:20:40|14225.1|14223.1|14225.9|14223.9|14226.3|14224.3|14224.6|14222.6|2
1649928050000|2022-04-14 09:20:50|14225.6|14223.6|14225.5|14223.5|14225.6|14223.6|14224.9|14222.9|7
1649928060000|2022-04-14 09:21:00|14228.4|14226.4|14225.9|14223.9|14229.5|14227.5|14225.3|14223.3|22
1649928070000|2022-04-14 09:21:10|14226|14224|14226.4|14224.4|14227.3|14225.3|14225.4|14223.4|16
1649928080000|2022-04-14 09:21:20|14226.5|14224.5|14225.6|14223.6|14226.8|14224.8|14225.6|14223.6|4
1649928090000|2022-04-14 09:21:30|14225.8|14223.8|14227.4|14225.4|14227.6|14225.6|14225.8|14223.8|11
1649928100000|2022-04-14 09:21:40|14227.5|14225.5|14227.3|14225.3|14227.5|14225.5|14226.1|14224.1|8
1649928110000|2022-04-14 09:21:50|14227.1|14225.1|14226.1|14224.1|14227.4|14225.4|14226|14224|16
1649928120000|2022-04-14 09:22:00|14226.3|14224.3|14225.9|14223.9|14226.6|14224.6|14225.6|14223.6|10
1649928130000|2022-04-14 09:22:10|14226|14224|14226.9|14224.9|14227.6|14225.6|14225.6|14223.6|5
1649928140000|2022-04-14 09:22:20|14226.6|14224.6|14226.9|14224.9|14228.1|14226.1|14226.3|14224.3|4
1649928150000|2022-04-14 09:22:30|14226.8|14224.8|14227.3|14225.3|14228.6|14226.6|14226.8|14224.8|9
1649928160000|2022-04-14 09:22:40|14228.1|14226.1|14228.5|14226.5|14228.6|14226.6|14227.6|14225.6|9
1649928170000|2022-04-14 09:22:50|14228.6|14226.6|14227.5|14225.5|14229.1|14227.1|14226.9|14224.9|9
1649928180000|2022-04-14 09:23:00|14227.4|14225.4|14227.8|14225.8|14228.3|14226.3|14226.1|14224.1|6
1649928190000|2022-04-14 09:23:10|14227.9|14225.9|14229|14227|14229.9|14227.9|14227.9|14225.9|9
1649928200000|2022-04-14 09:23:20|14228.9|14226.9|14227.9|14225.9|14228.9|14226.9|14227.8|14225.8|6
1649928210000|2022-04-14 09:23:30|14228|14226|14229.1|14227.1|14229.1|14227.1|14228|14226|6
1649928220000|2022-04-14 09:23:40|14229|14227|14229.6|14227.6|14229.6|14227.6|14228.5|14226.5|0
1649928230000|2022-04-14 09:23:50|14229.8|14227.8|14233.3|14231.3|14233.3|14231.3|14229.6|14227.6|40
1649928240000|2022-04-14 09:24:00|14233.1|14231.1|14231.1|14229.1|14233.1|14231.1|14229.9|14227.9|13
1649928250000|2022-04-14 09:24:10|14231|14229|14231.1|14229.1|14231.3|14229.3|14229.9|14227.9|2
1649928260000|2022-04-14 09:24:20|14231|14229|14228.9|14226.9|14231|14229|14228.5|14226.5|5
1649928270000|2022-04-14 09:24:30|14228.8|14226.8|14228.8|14226.8|14229.1|14227.1|14228.3|14226.3|4
1649928280000|2022-04-14 09:24:40|14228.9|14226.9|14230.4|14228.4|14230.8|14228.8|14228.9|14226.9|10
1649928290000|2022-04-14 09:24:50|14230.5|14228.5|14230.6|14228.6|14230.6|14228.6|14229.6|14227.6|1
1649928300000|2022-04-14 09:25:00|14230.5|14228.5|14231.6|14229.6|14232|14230|14229.9|14227.9|5
1649928310000|2022-04-14 09:25:10|14231.5|14229.5|14231.1|14229.1|14232|14230|14230.3|14228.3|6
1649928320000|2022-04-14 09:25:20|14231.3|14229.3|14231.4|14229.4|14232.1|14230.1|14230.9|14228.9|4
1649928330000|2022-04-14 09:25:30|14231.3|14229.3|14228.9|14226.9|14231.4|14229.4|14228.5|14226.5|9
1649928340000|2022-04-14 09:25:40|14228.8|14226.8|14227.1|14225.1|14228.8|14226.8|14226.8|14224.8|12
1649928350000|2022-04-14 09:25:50|14227|14225|14226|14224|14227|14225|14225.6|14223.6|5
1649928360000|2022-04-14 09:26:00|14226.1|14224.1|14227.6|14225.6|14227.8|14225.8|14226.1|14224.1|4
1649928370000|2022-04-14 09:26:10|14227.8|14225.8|14227.6|14225.6|14228.9|14226.9|14227.6|14225.6|0
1649928380000|2022-04-14 09:26:20|14227.5|14225.5|14227|14225|14228|14226|14226.9|14224.9|0
1649928390000|2022-04-14 09:26:30|14227.1|14225.1|14227.9|14225.9|14227.9|14225.9|14226.9|14224.9|2
1649928400000|2022-04-14 09:26:40|14227.8|14225.8|14227.3|14225.3|14228.5|14226.5|14227|14225|5
1649928410000|2022-04-14 09:26:50|14226.6|14224.6|14228.1|14226.1|14228.1|14226.1|14226.6|14224.6|4
1649928420000|2022-04-14 09:27:00|14228|14226|14225.9|14223.9|14228.4|14226.4|14224.8|14222.8|32
1649928430000|2022-04-14 09:27:10|14225.8|14223.8|14223.8|14221.8|14225.8|14223.8|14223.1|14221.1|21
1649928440000|2022-04-14 09:27:20|14223.6|14221.6|14224.9|14222.9|14225|14223|14222.9|14220.9|10
1649928450000|2022-04-14 09:27:30|14225|14223|14223.5|14221.5|14225.1|14223.1|14223.5|14221.5|7
1649928460000|2022-04-14 09:27:40|14223.6|14221.6|14223|14221|14223.9|14221.9|14222.8|14220.8|12
1649928470000|2022-04-14 09:27:50|14223.1|14221.1|14224.9|14222.9|14225|14223|14223.1|14221.1|3
1649928480000|2022-04-14 09:28:00|14224.8|14222.8|14224.1|14222.1|14224.9|14222.9|14223.8|14221.8|12
1649928490000|2022-04-14 09:28:10|14224.3|14222.3|14224.4|14222.4|14224.4|14222.4|14223.8|14221.8|4
1649928500000|2022-04-14 09:28:20|14224.3|14222.3|14225.8|14223.8|14225.8|14223.8|14223.6|14221.6|11
1649928510000|2022-04-14 09:28:30|14225.6|14223.6|14224.5|14222.5|14225.8|14223.8|14224.4|14222.4|2
1649928520000|2022-04-14 09:28:40|14224.4|14222.4|14225.1|14223.1|14226.1|14224.1|14224.4|14222.4|5
1649928530000|2022-04-14 09:28:50|14225|14223|14225.6|14223.6|14225.8|14223.8|14224.9|14222.9|1
1649928540000|2022-04-14 09:29:00|14225.8|14223.8|14226.3|14224.3|14226.8|14224.8|14225.6|14223.6|2
1649928550000|2022-04-14 09:29:10|14226|14224|14227|14225|14227.4|14225.4|14226|14224|11
1649928560000|2022-04-14 09:29:20|14226.9|14224.9|14227.5|14225.5|14227.6|14225.6|14225.8|14223.8|3
1649928570000|2022-04-14 09:29:30|14227.4|14225.4|14226.8|14224.8|14227.4|14225.4|14226.4|14224.4|1
1649928580000|2022-04-14 09:29:40|14226.6|14224.6|14225.1|14223.1|14226.6|14224.6|14224.5|14222.5|11
1649928590000|2022-04-14 09:29:50|14225.3|14223.3|14227.6|14225.6|14228.6|14226.6|14225.3|14223.3|18
1649928600000|2022-04-14 09:30:00|14227.8|14225.8|14229.6|14227.6|14230|14228|14227.8|14225.8|13
1649928610000|2022-04-14 09:30:10|14229.5|14227.5|14226.8|14224.8|14229.8|14227.8|14226.5|14224.5|15
1649928620000|2022-04-14 09:30:20|14226.9|14224.9|14227.3|14225.3|14228.4|14226.4|14226.9|14224.9|2
1649928630000|2022-04-14 09:30:30|14227.1|14225.1|14229.4|14227.4|14229.5|14227.5|14227.1|14225.1|5
1649928640000|2022-04-14 09:30:40|14229.3|14227.3|14228.5|14226.5|14229.4|14227.4|14227.4|14225.4|7
1649928650000|2022-04-14 09:30:50|14228.6|14226.6|14227.9|14225.9|14229.3|14227.3|14227.5|14225.5|14
1649928660000|2022-04-14 09:31:00|14227.8|14225.8|14229|14227|14229.3|14227.3|14227.6|14225.6|4
1649928670000|2022-04-14 09:31:10|14228.9|14226.9|14227.1|14225.1|14229.8|14227.8|14226.9|14224.9|25
1649928680000|2022-04-14 09:31:20|14227|14225|14227|14225|14227.5|14225.5|14226.9|14224.9|1
1649928690000|2022-04-14 09:31:30|14226.9|14224.9|14226.8|14224.8|14227.1|14225.1|14225.5|14223.5|13
1649928700000|2022-04-14 09:31:40|14226.9|14224.9|14226.8|14224.8|14227.3|14225.3|14226.6|14224.6|4
1649928710000|2022-04-14 09:31:50|14226.6|14224.6|14226|14224|14227.4|14225.4|14226|14224|2
1649928720000|2022-04-14 09:32:00|14226.1|14224.1|14225.9|14223.9|14226.1|14224.1|14222.9|14220.9|77
1649928730000|2022-04-14 09:32:10|14226|14224|14225.1|14223.1|14226.3|14224.3|14225|14223|11
1649928740000|2022-04-14 09:32:20|14224.9|14222.9|14226.1|14224.1|14226.1|14224.1|14224.9|14222.9|7
1649928750000|2022-04-14 09:32:30|14226.5|14224.5|14225.8|14223.8|14226.6|14224.6|14225.8|14223.8|9
1649928760000|2022-04-14 09:32:40|14225.6|14223.6|14227|14225|14227|14225|14225.6|14223.6|14
1649928770000|2022-04-14 09:32:50|14227.1|14225.1|14226.3|14224.3|14227.3|14225.3|14225.6|14223.6|9
1649928780000|2022-04-14 09:33:00|14226.1|14224.1|14226.3|14224.3|14226.8|14224.8|14225.8|14223.8|7
1649928790000|2022-04-14 09:33:10|14226.1|14224.1|14231.1|14229.1|14231.3|14229.3|14226.1|14224.1|50
1649928800000|2022-04-14 09:33:20|14231|14229|14231.8|14229.8|14232.3|14230.3|14230.6|14228.6|19
1649928810000|2022-04-14 09:33:30|14232|14230|14230.8|14228.8|14232.1|14230.1|14230.8|14228.8|26
1649928820000|2022-04-14 09:33:40|14230.9|14228.9|14230.1|14228.1|14232|14230|14229.8|14227.8|12
1649928830000|2022-04-14 09:33:50|14230|14228|14228.5|14226.5|14230.6|14228.6|14227.6|14225.6|22
1649928840000|2022-04-14 09:34:00|14228.6|14226.6|14231|14229|14231.1|14229.1|14228.1|14226.1|5
1649928850000|2022-04-14 09:34:10|14231.1|14229.1|14231.1|14229.1|14231.4|14229.4|14230.6|14228.6|2
1649928860000|2022-04-14 09:34:20|14231|14229|14230.8|14228.8|14232.1|14230.1|14230.8|14228.8|12
1649928870000|2022-04-14 09:34:30|14230.9|14228.9|14231.8|14229.8|14231.8|14229.8|14230.5|14228.5|2
1649928880000|2022-04-14 09:34:40|14231.9|14229.9|14232|14230|14232.3|14230.3|14231.4|14229.4|2
1649928890000|2022-04-14 09:34:50|14232.1|14230.1|14231|14229|14232.1|14230.1|14229.8|14227.8|9
1649928900000|2022-04-14 09:35:00|14230.9|14228.9|14231.1|14229.1|14231.4|14229.4|14230.4|14228.4|6
1649928910000|2022-04-14 09:35:10|14231.4|14229.4|14232.3|14230.3|14232.4|14230.4|14231.4|14229.4|12
1649928920000|2022-04-14 09:35:20|14232.4|14230.4|14233.9|14231.9|14234.4|14232.4|14232.4|14230.4|19
1649928930000|2022-04-14 09:35:30|14234|14232|14235.4|14233.4|14235.8|14233.8|14233.6|14231.6|38
1649928940000|2022-04-14 09:35:40|14235.5|14233.5|14236|14234|14236|14234|14234.9|14232.9|9
1649928950000|2022-04-14 09:35:50|14235.3|14233.3|14235.1|14233.1|14235.3|14233.3|14233.9|14231.9|16
1649928960000|2022-04-14 09:36:00|14235.3|14233.3|14235|14233|14235.9|14233.9|14234.1|14232.1|23
1649928970000|2022-04-14 09:36:10|14234.9|14232.9|14235.3|14233.3|14235.3|14233.3|14234.1|14232.1|9
1649928980000|2022-04-14 09:36:20|14235.1|14233.1|14235.4|14233.4|14236.5|14234.5|14235|14233|7
1649928990000|2022-04-14 09:36:30|14235.3|14233.3|14233.6|14231.6|14236.4|14234.4|14232|14230|27
1649929000000|2022-04-14 09:36:40|14233.8|14231.8|14235.3|14233.3|14235.4|14233.4|14233.6|14231.6|7
1649929010000|2022-04-14 09:36:50|14235.1|14233.1|14235|14233|14236|14234|14235|14233|8
1649929020000|2022-04-14 09:37:00|14235.1|14233.1|14233.6|14231.6|14235.1|14233.1|14233.4|14231.4|9
1649929030000|2022-04-14 09:37:10|14233.5|14231.5|14234.9|14232.9|14235.4|14233.4|14233.5|14231.5|3
1649929040000|2022-04-14 09:37:20|14235|14233|14235|14233|14235.3|14233.3|14233.5|14231.5|5
1649929050000|2022-04-14 09:37:30|14234.9|14232.9|14234.1|14232.1|14235.4|14233.4|14233.8|14231.8|11
1649929060000|2022-04-14 09:37:40|14234|14232|14232.4|14230.4|14234.1|14232.1|14232.4|14230.4|2
1649929070000|2022-04-14 09:37:50|14232.1|14230.1|14232.1|14230.1|14232.9|14230.9|14232|14230|6
1649929080000|2022-04-14 09:38:00|14232|14230|14233.1|14231.1|14233.1|14231.1|14231.9|14229.9|4
1649929090000|2022-04-14 09:38:10|14233|14231|14234.3|14232.3|14234.5|14232.5|14232.6|14230.6|4
1649929100000|2022-04-14 09:38:20|14234.4|14232.4|14233.5|14231.5|14234.6|14232.6|14233.4|14231.4|3
1649929110000|2022-04-14 09:38:30|14233.6|14231.6|14233.6|14231.6|14234.9|14232.9|14232.9|14230.9|9
1649929120000|2022-04-14 09:38:40|14233.8|14231.8|14231.4|14229.4|14233.9|14231.9|14230.9|14228.9|24
1649929130000|2022-04-14 09:38:50|14231.5|14229.5|14230.9|14228.9|14231.6|14229.6|14230.8|14228.8|5
1649929140000|2022-04-14 09:39:00|14231|14229|14231.6|14229.6|14231.6|14229.6|14230.8|14228.8|10
1649929150000|2022-04-14 09:39:10|14231.8|14229.8|14231.6|14229.6|14232.4|14230.4|14231.6|14229.6|0
1649929160000|2022-04-14 09:39:20|14231.8|14229.8|14232.3|14230.3|14232.8|14230.8|14231.3|14229.3|1
1649929170000|2022-04-14 09:39:30|14232.6|14230.6|14231.8|14229.8|14233.6|14231.6|14231.8|14229.8|22
1649929180000|2022-04-14 09:39:40|14231.9|14229.9|14232.3|14230.3|14232.4|14230.4|14231.8|14229.8|0
1649929190000|2022-04-14 09:39:50|14232.4|14230.4|14232.3|14230.3|14232.5|14230.5|14231.6|14229.6|3
1649929200000|2022-04-14 09:40:00|14232.4|14230.4|14232.9|14230.9|14233.3|14231.3|14231.4|14229.4|25
1649929210000|2022-04-14 09:40:10|14233|14231|14232.9|14230.9|14233.3|14231.3|14232|14230|1
1649929220000|2022-04-14 09:40:20|14233|14231|14232|14230|14233.3|14231.3|14231.6|14229.6|7
1649929230000|2022-04-14 09:40:30|14232.1|14230.1|14232|14230|14232.6|14230.6|14232|14230|1
1649929240000|2022-04-14 09:40:40|14232.1|14230.1|14234.8|14232.8|14234.8|14232.8|14232.1|14230.1|8
1649929250000|2022-04-14 09:40:50|14234.6|14232.6|14234|14232|14234.6|14232.6|14233.8|14231.8|4
1649929260000|2022-04-14 09:41:00|14234.1|14232.1|14233.4|14231.4|14234.6|14232.6|14233.3|14231.3|14
1649929270000|2022-04-14 09:41:10|14233.3|14231.3|14233.4|14231.4|14233.4|14231.4|14232.6|14230.6|2
1649929280000|2022-04-14 09:41:20|14233.5|14231.5|14231.8|14229.8|14233.5|14231.5|14231.4|14229.4|9
1649929290000|2022-04-14 09:41:30|14231.9|14229.9|14232.8|14230.8|14232.9|14230.9|14231.8|14229.8|2
1649929300000|2022-04-14 09:41:40|14232.9|14230.9|14231.5|14229.5|14232.9|14230.9|14230.1|14228.1|17
1649929310000|2022-04-14 09:41:50|14231.4|14229.4|14231.5|14229.5|14232.8|14230.8|14231.4|14229.4|5
1649929320000|2022-04-14 09:42:00|14231.4|14229.4|14230.8|14228.8|14231.4|14229.4|14229.6|14227.6|11
1649929330000|2022-04-14 09:42:10|14230.9|14228.9|14231.3|14229.3|14231.4|14229.4|14230.4|14228.4|8
1649929340000|2022-04-14 09:42:20|14231.4|14229.4|14232.6|14230.6|14232.9|14230.9|14231.3|14229.3|9
1649929350000|2022-04-14 09:42:30|14232.8|14230.8|14233.1|14231.1|14233.1|14231.1|14232.3|14230.3|27
1649929360000|2022-04-14 09:42:40|14233|14231|14233.1|14231.1|14233.1|14231.1|14232.3|14230.3|4
1649929370000|2022-04-14 09:42:50|14233|14231|14232.3|14230.3|14233|14231|14232.1|14230.1|1
1649929380000|2022-04-14 09:43:00|14232.1|14230.1|14233.4|14231.4|14234|14232|14232.1|14230.1|9
1649929390000|2022-04-14 09:43:10|14233.5|14231.5|14233.8|14231.8|14234.1|14232.1|14232.9|14230.9|6
1649929400000|2022-04-14 09:43:20|14233.9|14231.9|14233|14231|14234|14232|14232.3|14230.3|8
1649929410000|2022-04-14 09:43:30|14232.5|14230.5|14234|14232|14234.4|14232.4|14232.4|14230.4|5
1649929420000|2022-04-14 09:43:40|14234.1|14232.1|14233.4|14231.4|14234.4|14232.4|14233.4|14231.4|15
1649929430000|2022-04-14 09:43:50|14233.3|14231.3|14234|14232|14234.3|14232.3|14233|14231|8
1649929440000|2022-04-14 09:44:00|14234.1|14232.1|14235.4|14233.4|14235.4|14233.4|14234|14232|12
1649929450000|2022-04-14 09:44:10|14235.3|14233.3|14236.9|14234.9|14237|14235|14234.1|14232.1|20
1649929460000|2022-04-14 09:44:20|14237.3|14235.3|14235.6|14233.6|14237.3|14235.3|14235.6|14233.6|12
1649929470000|2022-04-14 09:44:30|14235.3|14233.3|14233.5|14231.5|14235.4|14233.4|14233.3|14231.3|13
1649929480000|2022-04-14 09:44:40|14233.6|14231.6|14232.8|14230.8|14234.4|14232.4|14232.6|14230.6|18
1649929490000|2022-04-14 09:44:50|14232.6|14230.6|14233.1|14231.1|14233.8|14231.8|14231|14229|9
1649929500000|2022-04-14 09:45:00|14233.3|14231.3|14232.4|14230.4|14233.8|14231.8|14231.8|14229.8|4
1649929510000|2022-04-14 09:45:10|14232.5|14230.5|14232.3|14230.3|14232.9|14230.9|14232.1|14230.1|1
1649929520000|2022-04-14 09:45:20|14232.4|14230.4|14232|14230|14232.4|14230.4|14232|14230|0
1649929530000|2022-04-14 09:45:30|14231.9|14229.9|14231.1|14229.1|14232|14230|14230.8|14228.8|15
1649929540000|2022-04-14 09:45:40|14231|14229|14232.8|14230.8|14232.8|14230.8|14230.8|14228.8|3
1649929550000|2022-04-14 09:45:50|14232.9|14230.9|14232.5|14230.5|14232.9|14230.9|14231.9|14229.9|1
1649929560000|2022-04-14 09:46:00|14232.4|14230.4|14230.6|14228.6|14232.4|14230.4|14229.9|14227.9|10
1649929570000|2022-04-14 09:46:10|14230.5|14228.5|14232.1|14230.1|14232.1|14230.1|14230.5|14228.5|4
1649929580000|2022-04-14 09:46:20|14232|14230|14233|14231|14233|14231|14232|14230|3
1649929590000|2022-04-14 09:46:30|14232.9|14230.9|14233.9|14231.9|14234|14232|14232.6|14230.6|3
1649929600000|2022-04-14 09:46:40|14234|14232|14232.3|14230.3|14234.1|14232.1|14232.3|14230.3|8
1649929610000|2022-04-14 09:46:50|14232.4|14230.4|14233|14231|14233|14231|14232.3|14230.3|2
1649929620000|2022-04-14 09:47:00|14233.1|14231.1|14234.3|14232.3|14234.3|14232.3|14232.3|14230.3|5
1649929630000|2022-04-14 09:47:10|14234.1|14232.1|14233.9|14231.9|14234.6|14232.6|14233.9|14231.9|3
1649929640000|2022-04-14 09:47:20|14234|14232|14233.6|14231.6|14234.1|14232.1|14233|14231|5
1649929650000|2022-04-14 09:47:30|14233.8|14231.8|14233.1|14231.1|14234|14232|14233.1|14231.1|0
1649929660000|2022-04-14 09:47:40|14233|14231|14233.3|14231.3|14233.5|14231.5|14232.8|14230.8|1
1649929670000|2022-04-14 09:47:50|14233.4|14231.4|14232.6|14230.6|14233.5|14231.5|14232.4|14230.4|6
1649929680000|2022-04-14 09:48:00|14232.8|14230.8|14231.9|14229.9|14233.5|14231.5|14231.1|14229.1|7
1649929690000|2022-04-14 09:48:10|14232|14230|14231.8|14229.8|14232.4|14230.4|14231.5|14229.5|6
1649929700000|2022-04-14 09:48:20|14231.9|14229.9|14232.1|14230.1|14232.1|14230.1|14231.9|14229.9|3
1649929710000|2022-04-14 09:48:30|14232.6|14230.6|14232.3|14230.3|14232.9|14230.9|14232.3|14230.3|4
1649929720000|2022-04-14 09:48:40|14232.1|14230.1|14231.8|14229.8|14232.3|14230.3|14231.6|14229.6|13
1649929730000|2022-04-14 09:48:50|14231.6|14229.6|14228.3|14226.3|14231.8|14229.8|14228.3|14226.3|21
1649929740000|2022-04-14 09:49:00|14228.5|14226.5|14231.5|14229.5|14231.5|14229.5|14228.3|14226.3|36
1649929750000|2022-04-14 09:49:10|14231.6|14229.6|14233|14231|14233.1|14231.1|14231.6|14229.6|8
1649929760000|2022-04-14 09:49:20|14232.9|14230.9|14232|14230|14232.9|14230.9|14231.3|14229.3|15
1649929770000|2022-04-14 09:49:30|14232.1|14230.1|14232.9|14230.9|14233|14231|14231.8|14229.8|3
1649929780000|2022-04-14 09:49:40|14232.8|14230.8|14232.3|14230.3|14233.3|14231.3|14232.3|14230.3|8
1649929790000|2022-04-14 09:49:50|14232.1|14230.1|14232.1|14230.1|14233|14231|14231.9|14229.9|5
1649929800000|2022-04-14 09:50:00|14232.6|14230.6|14231.3|14229.3|14233|14231|14223.6|14221.6|89
1649929810000|2022-04-14 09:50:10|14231.6|14229.6|14224.1|14222.1|14231.6|14229.6|14224|14222|35
1649929820000|2022-04-14 09:50:20|14224.3|14222.3|14211.6|14209.6|14224.4|14222.4|14208.9|14206.9|314
1649929830000|2022-04-14 09:50:30|14211.8|14209.8|14215.9|14213.9|14217.1|14215.1|14211|14209|43
1649929840000|2022-04-14 09:50:40|14215.8|14213.8|14214|14212|14215.8|14213.8|14212.1|14210.1|23
1649929850000|2022-04-14 09:50:50|14214.1|14212.1|14219.4|14217.4|14219.9|14217.9|14213.5|14211.5|30
1649929860000|2022-04-14 09:51:00|14219.5|14217.5|14214.4|14212.4|14219.9|14217.9|14213.8|14211.8|43
1649929870000|2022-04-14 09:51:10|14214.5|14212.5|14219.9|14217.9|14220.4|14218.4|14213.9|14211.9|41
1649929880000|2022-04-14 09:51:20|14220|14218|14216.3|14214.3|14221.1|14219.1|14216.3|14214.3|18
1649929890000|2022-04-14 09:51:30|14216.6|14214.6|14218.9|14216.9|14220|14218|14215.6|14213.6|16
1649929900000|2022-04-14 09:51:40|14218.8|14216.8|14220|14218|14220.5|14218.5|14218.3|14216.3|15
1649929910000|2022-04-14 09:51:50|14220.3|14218.3|14220.1|14218.1|14221|14219|14219.1|14217.1|8
1649929920000|2022-04-14 09:52:00|14220.3|14218.3|14216.4|14214.4|14223|14221|14216.3|14214.3|62
1649929930000|2022-04-14 09:52:10|14216.5|14214.5|14221|14219|14221.8|14219.8|14216.5|14214.5|17
1649929940000|2022-04-14 09:52:20|14221.4|14219.4|14221.1|14219.1|14222|14220|14220.1|14218.1|23
1649929950000|2022-04-14 09:52:30|14221.6|14219.6|14221.4|14219.4|14222.4|14220.4|14221|14219|24
1649929960000|2022-04-14 09:52:40|14221.5|14219.5|14221.1|14219.1|14222.4|14220.4|14221|14219|17
1649929970000|2022-04-14 09:52:50|14221|14219|14224.4|14222.4|14224.5|14222.5|14220.9|14218.9|46
1649929980000|2022-04-14 09:53:00|14224.3|14222.3|14230.9|14228.9|14231|14229|14224.1|14222.1|60
1649929990000|2022-04-14 09:53:10|14231|14229|14230.9|14228.9|14231.3|14229.3|14229.4|14227.4|24
1649930000000|2022-04-14 09:53:20|14230.8|14228.8|14230.4|14228.4|14230.9|14228.9|14228.4|14226.4|62
1649930010000|2022-04-14 09:53:30|14230.5|14228.5|14229.4|14227.4|14230.6|14228.6|14228.6|14226.6|20
1649930020000|2022-04-14 09:53:40|14229.5|14227.5|14229.1|14227.1|14230.1|14228.1|14228.8|14226.8|5
1649930030000|2022-04-14 09:53:50|14229.3|14227.3|14229.1|14227.1|14230|14228|14229|14227|6
1649930040000|2022-04-14 09:54:00|14229|14227|14231.3|14229.3|14231.4|14229.4|14229|14227|19
1649930050000|2022-04-14 09:54:10|14231.1|14229.1|14232.3|14230.3|14232.5|14230.5|14230.9|14228.9|23
1649930060000|2022-04-14 09:54:20|14231.4|14229.4|14229.5|14227.5|14231.4|14229.4|14229|14227|7
1649930070000|2022-04-14 09:54:30|14229.3|14227.3|14231.1|14229.1|14232.4|14230.4|14229.1|14227.1|15
1649930080000|2022-04-14 09:54:40|14230.9|14228.9|14231.4|14229.4|14231.6|14229.6|14230.6|14228.6|3
1649930090000|2022-04-14 09:54:50|14231.5|14229.5|14232|14230|14233|14231|14231|14229|42
1649930100000|2022-04-14 09:55:00|14232.1|14230.1|14234.1|14232.1|14234.1|14232.1|14232.1|14230.1|16
1649930110000|2022-04-14 09:55:10|14234.4|14232.4|14233.8|14231.8|14235.1|14233.1|14232.1|14230.1|48
1649930120000|2022-04-14 09:55:20|14234|14232|14235.5|14233.5|14237|14235|14234|14232|71
1649930130000|2022-04-14 09:55:30|14235.6|14233.6|14237|14235|14238|14236|14235.4|14233.4|60
1649930140000|2022-04-14 09:55:40|14237.1|14235.1|14235.3|14233.3|14237.4|14235.4|14235.3|14233.3|30
1649930150000|2022-04-14 09:55:50|14235.4|14233.4|14235.6|14233.6|14236.8|14234.8|14235.3|14233.3|22
1649930160000|2022-04-14 09:56:00|14235.8|14233.8|14234.5|14232.5|14236.5|14234.5|14234.1|14232.1|30
1649930170000|2022-04-14 09:56:10|14234.6|14232.6|14234.8|14232.8|14235.1|14233.1|14233.4|14231.4|6
1649930180000|2022-04-14 09:56:20|14234.9|14232.9|14234.6|14232.6|14235.1|14233.1|14234.5|14232.5|5
1649930190000|2022-04-14 09:56:30|14234.8|14232.8|14235.9|14233.9|14236.4|14234.4|14234.8|14232.8|14
1649930200000|2022-04-14 09:56:40|14235.8|14233.8|14234.4|14232.4|14236|14234|14234.4|14232.4|50
1649930210000|2022-04-14 09:56:50|14234.1|14232.1|14235|14233|14235.1|14233.1|14233.5|14231.5|53
1649930220000|2022-04-14 09:57:00|14234.5|14232.5|14235.6|14233.6|14235.9|14233.9|14233.5|14231.5|18
1649930230000|2022-04-14 09:57:10|14235.9|14233.9|14236.3|14234.3|14236.3|14234.3|14234.9|14232.9|15
1649930240000|2022-04-14 09:57:20|14236.1|14234.1|14233.9|14231.9|14237.4|14235.4|14233.9|14231.9|41
1649930250000|2022-04-14 09:57:30|14233.8|14231.8|14233|14231|14234.3|14232.3|14232.3|14230.3|40
1649930260000|2022-04-14 09:57:40|14232.9|14230.9|14232.4|14230.4|14234.5|14232.5|14232.4|14230.4|21
1649930270000|2022-04-14 09:57:50|14232.3|14230.3|14230.1|14228.1|14232.8|14230.8|14230|14228|25
1649930280000|2022-04-14 09:58:00|14231.1|14229.1|14233.8|14231.8|14233.8|14231.8|14231.1|14229.1|31
1649930290000|2022-04-14 09:58:10|14233.6|14231.6|14233.5|14231.5|14233.9|14231.9|14232.4|14230.4|7
1649930300000|2022-04-14 09:58:20|14233.6|14231.6|14231.3|14229.3|14234|14232|14230.9|14228.9|28
1649930310000|2022-04-14 09:58:30|14231.4|14229.4|14231.3|14229.3|14231.5|14229.5|14231.1|14229.1|6
1649930320000|2022-04-14 09:58:40|14231.1|14229.1|14231.8|14229.8|14232|14230|14231.1|14229.1|12
1649930330000|2022-04-14 09:58:50|14231.9|14229.9|14231.9|14229.9|14232.1|14230.1|14231.5|14229.5|2
1649930340000|2022-04-14 09:59:00|14232|14230|14233.1|14231.1|14233.8|14231.8|14230.8|14228.8|10
1649930350000|2022-04-14 09:59:10|14233.3|14231.3|14234.1|14232.1|14235|14233|14233|14231|14
1649930360000|2022-04-14 09:59:20|14234|14232|14233.4|14231.4|14234.3|14232.3|14232.8|14230.8|20
1649930370000|2022-04-14 09:59:30|14233.3|14231.3|14232.8|14230.8|14234.8|14232.8|14232.5|14230.5|35
1649930380000|2022-04-14 09:59:40|14232.9|14230.9|14232.9|14230.9|14233.1|14231.1|14232.5|14230.5|7
1649930390000|2022-04-14 09:59:50|14233|14231|14234.3|14232.3|14234.8|14232.8|14232.9|14230.9|15
1649930400000|2022-04-14 10:00:00|14234.4|14232.4|14232.1|14230.1|14234.6|14232.6|14232.1|14230.1|14
1649930410000|2022-04-14 10:00:10|14232.4|14230.4|14231.9|14229.9|14232.9|14230.9|14231.5|14229.5|7
1649930420000|2022-04-14 10:00:20|14232|14230|14232.1|14230.1|14232.8|14230.8|14231.8|14229.8|17
1649930430000|2022-04-14 10:00:30|14232|14230|14232|14230|14232.4|14230.4|14231.9|14229.9|0
1649930440000|2022-04-14 10:00:40|14232.1|14230.1|14236.9|14234.9|14240.6|14238.6|14232.1|14230.1|109
1649930450000|2022-04-14 10:00:50|14237|14235|14237.1|14235.1|14239.9|14237.9|14236.9|14234.9|44
1649930460000|2022-04-14 10:01:00|14237|14235|14236.1|14234.1|14237.6|14235.6|14233.8|14231.8|21
1649930470000|2022-04-14 10:01:10|14236|14234|14234.8|14232.8|14236.1|14234.1|14234.8|14232.8|7
1649930480000|2022-04-14 10:01:20|14234.1|14232.1|14235.3|14233.3|14235.9|14233.9|14233.1|14231.1|14
1649930490000|2022-04-14 10:01:30|14235.1|14233.1|14235.9|14233.9|14236.3|14234.3|14234.5|14232.5|3
1649930500000|2022-04-14 10:01:40|14235.6|14233.6|14235.8|14233.8|14236.8|14234.8|14235.6|14233.6|11
1649930510000|2022-04-14 10:01:50|14235.6|14233.6|14235.5|14233.5|14236|14234|14235.1|14233.1|5
1649930520000|2022-04-14 10:02:00|14235.6|14233.6|14235.8|14233.8|14236.4|14234.4|14235.4|14233.4|4
1649930530000|2022-04-14 10:02:10|14236|14234|14234.9|14232.9|14236.3|14234.3|14234.4|14232.4|9
1649930540000|2022-04-14 10:02:20|14234.8|14232.8|14235.9|14233.9|14235.9|14233.9|14234|14232|17
1649930550000|2022-04-14 10:02:30|14236|14234|14238.1|14236.1|14238.1|14236.1|14235.6|14233.6|29
1649930560000|2022-04-14 10:02:40|14238|14236|14242|14240|14242.3|14240.3|14238|14236|71
1649930570000|2022-04-14 10:02:50|14242.1|14240.1|14240.9|14238.9|14242.4|14240.4|14239.8|14237.8|53
1649930580000|2022-04-14 10:03:00|14241|14239|14241.5|14239.5|14241.8|14239.8|14240.6|14238.6|46
1649930590000|2022-04-14 10:03:10|14241.6|14239.6|14241.5|14239.5|14241.8|14239.8|14240.5|14238.5|20
1649930600000|2022-04-14 10:03:20|14241.4|14239.4|14243.9|14241.9|14244.3|14242.3|14241.4|14239.4|65
1649930610000|2022-04-14 10:03:30|14244|14242|14243|14241|14244.3|14242.3|14242.4|14240.4|56
1649930620000|2022-04-14 10:03:40|14243.1|14241.1|14241|14239|14243.8|14241.8|14239.5|14237.5|43
1649930630000|2022-04-14 10:03:50|14240.9|14238.9|14243.1|14241.1|14243.5|14241.5|14240.6|14238.6|16
1649930640000|2022-04-14 10:04:00|14243|14241|14241.3|14239.3|14243.3|14241.3|14240.6|14238.6|12
1649930650000|2022-04-14 10:04:10|14241.1|14239.1|14240.9|14238.9|14241.1|14239.1|14240.5|14238.5|11
1649930660000|2022-04-14 10:04:20|14241|14239|14239.5|14237.5|14241|14239|14239.4|14237.4|12
1649930670000|2022-04-14 10:04:30|14239.4|14237.4|14239.9|14237.9|14240.1|14238.1|14239.4|14237.4|5
1649930680000|2022-04-14 10:04:40|14240|14238|14243|14241|14243.1|14241.1|14239.6|14237.6|23
1649930690000|2022-04-14 10:04:50|14243.1|14241.1|14242|14240|14243.1|14241.1|14241.8|14239.8|9
1649930700000|2022-04-14 10:05:00|14241.9|14239.9|14241.8|14239.8|14242.3|14240.3|14241.4|14239.4|11
1649930710000|2022-04-14 10:05:10|14241.6|14239.6|14240.4|14238.4|14241.8|14239.8|14240.1|14238.1|12
1649930720000|2022-04-14 10:05:20|14240.3|14238.3|14239.6|14237.6|14240.3|14238.3|14238.9|14236.9|19
1649930730000|2022-04-14 10:05:30|14239.8|14237.8|14239.8|14237.8|14240.3|14238.3|14238.5|14236.5|31
1649930740000|2022-04-14 10:05:40|14239.9|14237.9|14239.4|14237.4|14240|14238|14238.8|14236.8|26
1649930750000|2022-04-14 10:05:50|14239.3|14237.3|14237.6|14235.6|14239.3|14237.3|14237.3|14235.3|22
1649930760000|2022-04-14 10:06:00|14237.8|14235.8|14237.1|14235.1|14238.5|14236.5|14236|14234|21
1649930770000|2022-04-14 10:06:10|14237.3|14235.3|14236|14234|14237.5|14235.5|14235.8|14233.8|17
1649930780000|2022-04-14 10:06:20|14235.9|14233.9|14236.3|14234.3|14237.3|14235.3|14235.9|14233.9|11
1649930790000|2022-04-14 10:06:30|14236.1|14234.1|14236|14234|14236.9|14234.9|14235.9|14233.9|8
1649930800000|2022-04-14 10:06:40|14236.1|14234.1|14236|14234|14236.3|14234.3|14235.1|14233.1|38
1649930810000|2022-04-14 10:06:50|14236.1|14234.1|14236.5|14234.5|14236.9|14234.9|14236|14234|8
1649930820000|2022-04-14 10:07:00|14236.4|14234.4|14235.9|14233.9|14236.4|14234.4|14235.1|14233.1|14
1649930830000|2022-04-14 10:07:10|14235.8|14233.8|14237.5|14235.5|14238|14236|14235.6|14233.6|23
1649930840000|2022-04-14 10:07:20|14237.4|14235.4|14238|14236|14238.1|14236.1|14236.3|14234.3|10
1649930850000|2022-04-14 10:07:30|14238.1|14236.1|14237|14235|14238.1|14236.1|14235.4|14233.4|34
1649930860000|2022-04-14 10:07:40|14236.9|14234.9|14238.4|14236.4|14238.4|14236.4|14236|14234|11
1649930870000|2022-04-14 10:07:50|14238.6|14236.6|14237|14235|14240.3|14238.3|14236.6|14234.6|34
1649930880000|2022-04-14 10:08:00|14237.1|14235.1|14237|14235|14237.3|14235.3|14236.1|14234.1|5
1649930890000|2022-04-14 10:08:10|14237.1|14235.1|14237.3|14235.3|14238.5|14236.5|14236.9|14234.9|15
1649930900000|2022-04-14 10:08:20|14237.1|14235.1|14237.4|14235.4|14238.1|14236.1|14236.6|14234.6|8
1649930910000|2022-04-14 10:08:30|14237.5|14235.5|14238|14236|14238.4|14236.4|14237|14235|5
1649930920000|2022-04-14 10:08:40|14237.9|14235.9|14237.1|14235.1|14238.4|14236.4|14236.5|14234.5|6
1649930930000|2022-04-14 10:08:50|14237|14235|14236.3|14234.3|14237|14235|14235.6|14233.6|5
1649930940000|2022-04-14 10:09:00|14236.1|14234.1|14236.1|14234.1|14236.5|14234.5|14235.5|14233.5|11
1649930950000|2022-04-14 10:09:10|14236|14234|14235.8|14233.8|14236.8|14234.8|14235.6|14233.6|11
1649930960000|2022-04-14 10:09:20|14235.9|14233.9|14234.4|14232.4|14236.5|14234.5|14234.3|14232.3|28
1649930970000|2022-04-14 10:09:30|14234.9|14232.9|14235.9|14233.9|14236.6|14234.6|14234.9|14232.9|9
1649930980000|2022-04-14 10:09:40|14235.8|14233.8|14235.6|14233.6|14236.1|14234.1|14235|14233|5
1649930990000|2022-04-14 10:09:50|14235.8|14233.8|14235|14233|14235.8|14233.8|14234.5|14232.5|12
1649931000000|2022-04-14 10:10:00|14234.9|14232.9|14234.3|14232.3|14235.1|14233.1|14233.8|14231.8|5
1649931010000|2022-04-14 10:10:10|14234.1|14232.1|14235.5|14233.5|14236|14234|14234|14232|11
1649931020000|2022-04-14 10:10:20|14235.4|14233.4|14234.6|14232.6|14235.6|14233.6|14234.4|14232.4|14
1649931030000|2022-04-14 10:10:30|14234.8|14232.8|14235.8|14233.8|14235.9|14233.9|14234.8|14232.8|9
1649931040000|2022-04-14 10:10:40|14235.6|14233.6|14236|14234|14236.3|14234.3|14235.6|14233.6|3
1649931050000|2022-04-14 10:10:50|14236.3|14234.3|14236|14234|14237.5|14235.5|14235.9|14233.9|14
1649931060000|2022-04-14 10:11:00|14236.1|14234.1|14235.3|14233.3|14237.3|14235.3|14235.3|14233.3|9
1649931070000|2022-04-14 10:11:10|14234.1|14232.1|14235.9|14233.9|14236.5|14234.5|14234.1|14232.1|29
1649931080000|2022-04-14 10:11:20|14236|14234|14235|14233|14236.6|14234.6|14234.8|14232.8|17
1649931090000|2022-04-14 10:11:30|14234.9|14232.9|14235.4|14233.4|14235.4|14233.4|14234.6|14232.6|7
1649931100000|2022-04-14 10:11:40|14235.3|14233.3|14240.1|14238.1|14240.1|14238.1|14235|14233|78
1649931110000|2022-04-14 10:11:50|14240.4|14238.4|14240.5|14238.5|14242.6|14240.6|14239.6|14237.6|125
1649931120000|2022-04-14 10:12:00|14241|14239|14241.4|14239.4|14241.8|14239.8|14240.4|14238.4|59
1649931130000|2022-04-14 10:12:10|14241.9|14239.9|14241.1|14239.1|14242.4|14240.4|14240.8|14238.8|34
1649931140000|2022-04-14 10:12:20|14240.9|14238.9|14230.8|14228.8|14240.9|14238.9|14230.4|14228.4|203
1649931150000|2022-04-14 10:12:30|14230.5|14228.5|14232.4|14230.4|14234|14232|14229.9|14227.9|109
1649931160000|2022-04-14 10:12:40|14231.6|14229.6|14235.9|14233.9|14235.9|14233.9|14230.4|14228.4|130
1649931170000|2022-04-14 10:12:50|14236|14234|14236.6|14234.6|14237.5|14235.5|14234.4|14232.4|90
1649931180000|2022-04-14 10:13:00|14237.1|14235.1|14236.4|14234.4|14238.5|14236.5|14236.4|14234.4|50
1649931190000|2022-04-14 10:13:10|14236.3|14234.3|14237.1|14235.1|14238.1|14236.1|14235.9|14233.9|60
1649931200000|2022-04-14 10:13:20|14236.9|14234.9|14234|14232|14237|14235|14233.9|14231.9|13
1649931210000|2022-04-14 10:13:30|14233.1|14231.1|14232.8|14230.8|14234.6|14232.6|14232.8|14230.8|24
1649931220000|2022-04-14 10:13:40|14232.9|14230.9|14232.8|14230.8|14233.3|14231.3|14232.5|14230.5|6
1649931230000|2022-04-14 10:13:50|14232.9|14230.9|14231.4|14229.4|14232.9|14230.9|14231.3|14229.3|37
1649931240000|2022-04-14 10:14:00|14231.3|14229.3|14228.4|14226.4|14231.3|14229.3|14228.4|14226.4|33
1649931250000|2022-04-14 10:14:10|14227.9|14225.9|14223.8|14221.8|14228|14226|14223.8|14221.8|179
1649931260000|2022-04-14 10:14:20|14223.4|14221.4|14225.3|14223.3|14225.6|14223.6|14223.4|14221.4|61
1649931270000|2022-04-14 10:14:30|14225.1|14223.1|14225.8|14223.8|14227|14225|14225|14223|30
1649931280000|2022-04-14 10:14:40|14225.9|14223.9|14227|14225|14227.8|14225.8|14225.5|14223.5|16
1649931290000|2022-04-14 10:14:50|14227.1|14225.1|14227.8|14225.8|14227.8|14225.8|14226.1|14224.1|6
1649931300000|2022-04-14 10:15:00|14227.6|14225.6|14228.1|14226.1|14229|14227|14227.5|14225.5|29
1649931310000|2022-04-14 10:15:10|14227.3|14225.3|14227.1|14225.1|14227.9|14225.9|14227|14225|5
1649931320000|2022-04-14 10:15:20|14227|14225|14231|14229|14231|14229|14227|14225|22
1649931330000|2022-04-14 10:15:30|14231.4|14229.4|14233|14231|14233|14231|14230.1|14228.1|21
1649931340000|2022-04-14 10:15:40|14232.8|14230.8|14229.3|14227.3|14233.1|14231.1|14228.8|14226.8|58
1649931350000|2022-04-14 10:15:50|14229.1|14227.1|14227.1|14225.1|14229.1|14227.1|14226.9|14224.9|21
1649931360000|2022-04-14 10:16:00|14227|14225|14226.6|14224.6|14228.3|14226.3|14226.5|14224.5|9
1649931370000|2022-04-14 10:16:10|14226.8|14224.8|14227|14225|14227.1|14225.1|14225.3|14223.3|30
1649931380000|2022-04-14 10:16:20|14226.9|14224.9|14226.5|14224.5|14227.8|14225.8|14226.4|14224.4|27
1649931390000|2022-04-14 10:16:30|14226.6|14224.6|14225.8|14223.8|14227.3|14225.3|14225.4|14223.4|21
1649931400000|2022-04-14 10:16:40|14225.6|14223.6|14226.5|14224.5|14226.9|14224.9|14224.1|14222.1|48
1649931410000|2022-04-14 10:16:50|14226.6|14224.6|14226.9|14224.9|14227.3|14225.3|14226.3|14224.3|6
1649931420000|2022-04-14 10:17:00|14225.4|14223.4|14225.1|14223.1|14227.3|14225.3|14224.8|14222.8|57
1649931430000|2022-04-14 10:17:10|14225.3|14223.3|14225.4|14223.4|14226.4|14224.4|14224.9|14222.9|15
1649931440000|2022-04-14 10:17:20|14225.6|14223.6|14225|14223|14225.8|14223.8|14224.1|14222.1|21
1649931450000|2022-04-14 10:17:30|14225.1|14223.1|14224|14222|14225.1|14223.1|14223.8|14221.8|6
1649931460000|2022-04-14 10:17:40|14224.1|14222.1|14224.8|14222.8|14224.9|14222.9|14222.9|14220.9|37
1649931470000|2022-04-14 10:17:50|14224.9|14222.9|14223.5|14221.5|14226.1|14224.1|14223.4|14221.4|17
1649931480000|2022-04-14 10:18:00|14223.4|14221.4|14222|14220|14223.5|14221.5|14222|14220|34
1649931490000|2022-04-14 10:18:10|14222.3|14220.3|14219.5|14217.5|14222.3|14220.3|14219.1|14217.1|87
1649931500000|2022-04-14 10:18:20|14219.4|14217.4|14220.5|14218.5|14220.5|14218.5|14218|14216|108
1649931510000|2022-04-14 10:18:30|14220.6|14218.6|14220.9|14218.9|14224|14222|14220.6|14218.6|57
1649931520000|2022-04-14 10:18:40|14221.1|14219.1|14222|14220|14222.1|14220.1|14220.9|14218.9|21
1649931530000|2022-04-14 10:18:50|14221.9|14219.9|14221.5|14219.5|14222.9|14220.9|14221.1|14219.1|16
1649931540000|2022-04-14 10:19:00|14221.8|14219.8|14221|14219|14222.3|14220.3|14220.9|14218.9|27
1649931550000|2022-04-14 10:19:10|14220.9|14218.9|14220.9|14218.9|14221|14219|14219.4|14217.4|17
1649931560000|2022-04-14 10:19:20|14221|14219|14221.1|14219.1|14221.9|14219.9|14220.9|14218.9|15
1649931570000|2022-04-14 10:19:30|14221|14219|14220.5|14218.5|14221.3|14219.3|14219.8|14217.8|23
1649931580000|2022-04-14 10:19:40|14220.4|14218.4|14218|14216|14220.8|14218.8|14218|14216|27
1649931590000|2022-04-14 10:19:50|14217.9|14215.9|14219.8|14217.8|14220.4|14218.4|14217.9|14215.9|8
1649931600000|2022-04-14 10:20:00|14219.6|14217.6|14218.8|14216.8|14219.6|14217.6|14218.4|14216.4|9
1649931610000|2022-04-14 10:20:10|14218.9|14216.9|14218.8|14216.8|14219.3|14217.3|14218.4|14216.4|8
1649931620000|2022-04-14 10:20:20|14218.6|14216.6|14218.5|14216.5|14219.3|14217.3|14218.3|14216.3|8
1649931630000|2022-04-14 10:20:30|14218.6|14216.6|14217.4|14215.4|14219.9|14217.9|14217.4|14215.4|42
1649931640000|2022-04-14 10:20:40|14217.9|14215.9|14220.1|14218.1|14221.1|14219.1|14217.9|14215.9|19
1649931650000|2022-04-14 10:20:50|14220.5|14218.5|14224|14222|14224.4|14222.4|14220.4|14218.4|49
1649931660000|2022-04-14 10:21:00|14223.9|14221.9|14224.1|14222.1|14227.9|14225.9|14223.9|14221.9|47
1649931670000|2022-04-14 10:21:10|14224.3|14222.3|14224|14222|14224.5|14222.5|14223.3|14221.3|5
1649931680000|2022-04-14 10:21:20|14223.9|14221.9|14223.9|14221.9|14224|14222|14223.3|14221.3|10
1649931690000|2022-04-14 10:21:30|14223.8|14221.8|14223.9|14221.9|14224.1|14222.1|14223.6|14221.6|2
1649931700000|2022-04-14 10:21:40|14224|14222|14225.8|14223.8|14226.1|14224.1|14223.9|14221.9|18
1649931710000|2022-04-14 10:21:50|14225.6|14223.6|14225.8|14223.8|14226.4|14224.4|14225.3|14223.3|21
1649931720000|2022-04-14 10:22:00|14225.9|14223.9|14227.1|14225.1|14227.4|14225.4|14225.5|14223.5|15
1649931730000|2022-04-14 10:22:10|14227.3|14225.3|14227.4|14225.4|14227.4|14225.4|14226.4|14224.4|11
1649931740000|2022-04-14 10:22:20|14227.5|14225.5|14226.4|14224.4|14228.5|14226.5|14225.1|14223.1|28
1649931750000|2022-04-14 10:22:30|14226.5|14224.5|14227.8|14225.8|14228.1|14226.1|14226.5|14224.5|7
1649931760000|2022-04-14 10:22:40|14227.9|14225.9|14228|14226|14228.4|14226.4|14227.5|14225.5|2
1649931770000|2022-04-14 10:22:50|14227.9|14225.9|14227.1|14225.1|14228.1|14226.1|14226.4|14224.4|9
1649931780000|2022-04-14 10:23:00|14227.3|14225.3|14224.6|14222.6|14228.3|14226.3|14223.8|14221.8|32
1649931790000|2022-04-14 10:23:10|14223.6|14221.6|14222.9|14220.9|14223.6|14221.6|14220.6|14218.6|45
1649931800000|2022-04-14 10:23:20|14223.1|14221.1|14223.1|14221.1|14223.4|14221.4|14222|14220|8
1649931810000|2022-04-14 10:23:30|14223|14221|14224|14222|14225.1|14223.1|14223|14221|15
1649931820000|2022-04-14 10:23:40|14224.1|14222.1|14225.4|14223.4|14226.4|14224.4|14223|14221|27
1649931830000|2022-04-14 10:23:50|14225.5|14223.5|14224.3|14222.3|14226|14224|14223.5|14221.5|39
1649931840000|2022-04-14 10:24:00|14223.1|14221.1|14224.1|14222.1|14224.1|14222.1|14223.1|14221.1|13
1649931850000|2022-04-14 10:24:10|14223.9|14221.9|14224.3|14222.3|14224.3|14222.3|14222.9|14220.9|24
1649931860000|2022-04-14 10:24:20|14224.1|14222.1|14224.3|14222.3|14225.3|14223.3|14223.5|14221.5|54
1649931870000|2022-04-14 10:24:30|14224.4|14222.4|14225.3|14223.3|14225.8|14223.8|14224.1|14222.1|20
1649931880000|2022-04-14 10:24:40|14225.4|14223.4|14225.1|14223.1|14225.9|14223.9|14224.9|14222.9|7
1649931890000|2022-04-14 10:24:50|14225.3|14223.3|14225.1|14223.1|14225.4|14223.4|14224.6|14222.6|8
1649931900000|2022-04-14 10:25:00|14225.3|14223.3|14225.4|14223.4|14226|14224|14224.5|14222.5|11
1649931910000|2022-04-14 10:25:10|14225.3|14223.3|14225.8|14223.8|14227.4|14225.4|14224.9|14222.9|22
1649931920000|2022-04-14 10:25:20|14225.6|14223.6|14222.9|14220.9|14225.8|14223.8|14222.8|14220.8|25
1649931930000|2022-04-14 10:25:30|14222.3|14220.3|14221.5|14219.5|14222.3|14220.3|14219.1|14217.1|35
1649931940000|2022-04-14 10:25:40|14221.6|14219.6|14221.6|14219.6|14222.3|14220.3|14221.3|14219.3|11
1649931950000|2022-04-14 10:25:50|14221.8|14219.8|14222.9|14220.9|14222.9|14220.9|14221.5|14219.5|7
1649931960000|2022-04-14 10:26:00|14222.6|14220.6|14222.3|14220.3|14223.1|14221.1|14221.8|14219.8|16
1649931970000|2022-04-14 10:26:10|14222.1|14220.1|14220.5|14218.5|14222.1|14220.1|14220.5|14218.5|11
1649931980000|2022-04-14 10:26:20|14220.4|14218.4|14220.9|14218.9|14222|14220|14220.3|14218.3|18
1649931990000|2022-04-14 10:26:30|14221|14219|14221.6|14219.6|14222.3|14220.3|14220.5|14218.5|15
1649932000000|2022-04-14 10:26:40|14221.8|14219.8|14222.6|14220.6|14222.6|14220.6|14221.5|14219.5|1
1649932010000|2022-04-14 10:26:50|14222.8|14220.8|14221.6|14219.6|14222.8|14220.8|14221.6|14219.6|9
1649932020000|2022-04-14 10:27:00|14221.5|14219.5|14221.3|14219.3|14222.4|14220.4|14221.3|14219.3|6
1649932030000|2022-04-14 10:27:10|14221.4|14219.4|14219.4|14217.4|14222.1|14220.1|14219.1|14217.1|17
1649932040000|2022-04-14 10:27:20|14219.5|14217.5|14219.1|14217.1|14219.8|14217.8|14218.5|14216.5|16
1649932050000|2022-04-14 10:27:30|14219|14217|14218|14216|14219.1|14217.1|14217.6|14215.6|26
1649932060000|2022-04-14 10:27:40|14218.1|14216.1|14219.4|14217.4|14220.6|14218.6|14217|14215|33
1649932070000|2022-04-14 10:27:50|14219.5|14217.5|14218.8|14216.8|14219.5|14217.5|14218.6|14216.6|8
1649932080000|2022-04-14 10:28:00|14218.6|14216.6|14215.5|14213.5|14218.9|14216.9|14214|14212|70
1649932090000|2022-04-14 10:28:10|14215.6|14213.6|14216.8|14214.8|14218.1|14216.1|14215.6|14213.6|31
1649932100000|2022-04-14 10:28:20|14216.6|14214.6|14217|14215|14217.1|14215.1|14216.6|14214.6|4
1649932110000|2022-04-14 10:28:30|14216.9|14214.9|14216.4|14214.4|14217|14215|14216|14214|13
1649932120000|2022-04-14 10:28:40|14216.3|14214.3|14218.8|14216.8|14218.8|14216.8|14216|14214|30
1649932130000|2022-04-14 10:28:50|14218.9|14216.9|14219.4|14217.4|14221.1|14219.1|14218.4|14216.4|22
1649932140000|2022-04-14 10:29:00|14219|14217|14219.1|14217.1|14220|14218|14218.8|14216.8|17
1649932150000|2022-04-14 10:29:10|14219.3|14217.3|14220.3|14218.3|14221.1|14219.1|14219.1|14217.1|6
1649932160000|2022-04-14 10:29:20|14220.4|14218.4|14219.1|14217.1|14221|14219|14219.1|14217.1|11
1649932170000|2022-04-14 10:29:30|14219.3|14217.3|14219.1|14217.1|14219.5|14217.5|14218.9|14216.9|18
1649932180000|2022-04-14 10:29:40|14219.4|14217.4|14219.9|14217.9|14220.6|14218.6|14217.9|14215.9|39
1649932190000|2022-04-14 10:29:50|14220|14218|14221.4|14219.4|14221.4|14219.4|14219.3|14217.3|26
1649932200000|2022-04-14 10:30:00|14221.5|14219.5|14223.9|14221.9|14224.1|14222.1|14221.5|14219.5|54
1649932210000|2022-04-14 10:30:10|14223.8|14221.8|14222.8|14220.8|14223.9|14221.9|14222.6|14220.6|5
1649932220000|2022-04-14 10:30:20|14222.6|14220.6|14221.6|14219.6|14222.6|14220.6|14218.4|14216.4|44
1649932230000|2022-04-14 10:30:30|14221.1|14219.1|14220.9|14218.9|14222.6|14220.6|14220.5|14218.5|15
1649932240000|2022-04-14 10:30:40|14220.1|14218.1|14218.1|14216.1|14220.6|14218.6|14218|14216|11
1649932250000|2022-04-14 10:30:50|14218|14216|14217.5|14215.5|14218.4|14216.4|14216.5|14214.5|27
1649932260000|2022-04-14 10:31:00|14217.4|14215.4|14217.9|14215.9|14217.9|14215.9|14216.4|14214.4|9
1649932270000|2022-04-14 10:31:10|14218.4|14216.4|14217.4|14215.4|14218.6|14216.6|14217.4|14215.4|10
1649932280000|2022-04-14 10:31:20|14217.5|14215.5|14216|14214|14217.6|14215.6|14215.9|14213.9|18
1649932290000|2022-04-14 10:31:30|14215.8|14213.8|14214.6|14212.6|14216.4|14214.4|14214.1|14212.1|39
1649932300000|2022-04-14 10:31:40|14214.5|14212.5|14213.3|14211.3|14214.6|14212.6|14213|14211|25
1649932310000|2022-04-14 10:31:50|14213|14211|14212.8|14210.8|14213|14211|14211.5|14209.5|43
1649932320000|2022-04-14 10:32:00|14212.9|14210.9|14208.1|14206.1|14213|14211|14208.1|14206.1|94
1649932330000|2022-04-14 10:32:10|14208.4|14206.4|14209.6|14207.6|14209.9|14207.9|14207.3|14205.3|73
1649932340000|2022-04-14 10:32:20|14209.8|14207.8|14210.3|14208.3|14210.3|14208.3|14209.6|14207.6|11
1649932350000|2022-04-14 10:32:30|14210.1|14208.1|14208.3|14206.3|14211.4|14209.4|14208.3|14206.3|30
1649932360000|2022-04-14 10:32:40|14207.6|14205.6|14210.1|14208.1|14210.6|14208.6|14207.5|14205.5|39
1649932370000|2022-04-14 10:32:50|14210|14208|14209.5|14207.5|14210.1|14208.1|14209.1|14207.1|18
1649932380000|2022-04-14 10:33:00|14209.3|14207.3|14210.8|14208.8|14212.3|14210.3|14208.9|14206.9|55
1649932390000|2022-04-14 10:33:10|14210.9|14208.9|14209.9|14207.9|14211.8|14209.8|14209.8|14207.8|19
1649932400000|2022-04-14 10:33:20|14210|14208|14208.9|14206.9|14210.1|14208.1|14208.9|14206.9|14
1649932410000|2022-04-14 10:33:30|14209|14207|14207.1|14205.1|14209.3|14207.3|14206.4|14204.4|58
1649932420000|2022-04-14 10:33:40|14207.3|14205.3|14202|14200|14207.4|14205.4|14201.3|14199.3|187
1649932430000|2022-04-14 10:33:50|14201.9|14199.9|14199.4|14197.4|14202.4|14200.4|14198.1|14196.1|105
1649932440000|2022-04-14 10:34:00|14199.9|14197.9|14198.8|14196.8|14201|14199|14198.6|14196.6|61
1649932450000|2022-04-14 10:34:10|14198.9|14196.9|14197.3|14195.3|14198.9|14196.9|14197|14195|53
1649932460000|2022-04-14 10:34:20|14197.1|14195.1|14199|14197|14199|14197|14197.1|14195.1|22
1649932470000|2022-04-14 10:34:30|14198.9|14196.9|14199.8|14197.8|14200.3|14198.3|14198.3|14196.3|12
1649932480000|2022-04-14 10:34:40|14199.6|14197.6|14201|14199|14201|14199|14199.3|14197.3|14
1649932490000|2022-04-14 10:34:50|14200.9|14198.9|14200.5|14198.5|14201.6|14199.6|14200.3|14198.3|24
1649932500000|2022-04-14 10:35:00|14200.4|14198.4|14202.4|14200.4|14202.6|14200.6|14199.3|14197.3|50
1649932510000|2022-04-14 10:35:10|14201.9|14199.9|14201.8|14199.8|14202|14200|14200.9|14198.9|7
1649932520000|2022-04-14 10:35:20|14202|14200|14203.8|14201.8|14203.8|14201.8|14200.8|14198.8|29
1649932530000|2022-04-14 10:35:30|14204|14202|14203|14201|14204|14202|14202.9|14200.9|10
1649932540000|2022-04-14 10:35:40|14202.9|14200.9|14204|14202|14204.1|14202.1|14202.8|14200.8|17
1649932550000|2022-04-14 10:35:50|14204.1|14202.1|14202.3|14200.3|14204.9|14202.9|14202.3|14200.3|30
1649932560000|2022-04-14 10:36:00|14202.4|14200.4|14200.3|14198.3|14203.1|14201.1|14199.8|14197.8|112
1649932570000|2022-04-14 10:36:10|14200.4|14198.4|14199.6|14197.6|14200.6|14198.6|14199.4|14197.4|19
1649932580000|2022-04-14 10:36:20|14199.8|14197.8|14199|14197|14199.8|14197.8|14199|14197|13
1649932590000|2022-04-14 10:36:30|14199.1|14197.1|14201.5|14199.5|14202.5|14200.5|14198.9|14196.9|38
1649932600000|2022-04-14 10:36:40|14201.6|14199.6|14201.5|14199.5|14203|14201|14201|14199|20
1649932610000|2022-04-14 10:36:50|14201.6|14199.6|14203|14201|14203.8|14201.8|14201.6|14199.6|13
1649932620000|2022-04-14 10:37:00|14202.9|14200.9|14203.3|14201.3|14203.8|14201.8|14202.9|14200.9|16
1649932630000|2022-04-14 10:37:10|14203.4|14201.4|14203.5|14201.5|14204.4|14202.4|14203.3|14201.3|11
1649932640000|2022-04-14 10:37:20|14203.6|14201.6|14202.3|14200.3|14204.4|14202.4|14201.4|14199.4|16
1649932650000|2022-04-14 10:37:30|14202.4|14200.4|14201.3|14199.3|14202.8|14200.8|14201|14199|11
1649932660000|2022-04-14 10:37:40|14201.1|14199.1|14201.5|14199.5|14202.3|14200.3|14200.6|14198.6|26
1649932670000|2022-04-14 10:37:50|14201.4|14199.4|14201.3|14199.3|14201.8|14199.8|14200.8|14198.8|17
1649932680000|2022-04-14 10:38:00|14201.4|14199.4|14200.4|14198.4|14202|14200|14200.4|14198.4|62
1649932690000|2022-04-14 10:38:10|14200.3|14198.3|14201.4|14199.4|14202|14200|14199.8|14197.8|25
1649932700000|2022-04-14 10:38:20|14201.5|14199.5|14203|14201|14203.3|14201.3|14201.3|14199.3|16
1649932710000|2022-04-14 10:38:30|14202.5|14200.5|14202.9|14200.9|14203.1|14201.1|14202.3|14200.3|15
1649932720000|2022-04-14 10:38:40|14203|14201|14202.1|14200.1|14204.4|14202.4|14202.1|14200.1|46
1649932730000|2022-04-14 10:38:50|14201.6|14199.6|14201.5|14199.5|14201.6|14199.6|14200.9|14198.9|14
1649932740000|2022-04-14 10:39:00|14201.6|14199.6|14202.1|14200.1|14202.1|14200.1|14199.9|14197.9|30
1649932750000|2022-04-14 10:39:10|14202.5|14200.5|14203.1|14201.1|14204.1|14202.1|14202.3|14200.3|8
1649932760000|2022-04-14 10:39:20|14203.3|14201.3|14201.5|14199.5|14203.8|14201.8|14201.4|14199.4|12
1649932770000|2022-04-14 10:39:30|14201.4|14199.4|14201.4|14199.4|14202|14200|14200.9|14198.9|9
1649932780000|2022-04-14 10:39:40|14201.3|14199.3|14202.8|14200.8|14203.5|14201.5|14201.1|14199.1|12
1649932790000|2022-04-14 10:39:50|14203.1|14201.1|14202.5|14200.5|14203.3|14201.3|14201.8|14199.8|20
1649932800000|2022-04-14 10:40:00|14202.6|14200.6|14203.1|14201.1|14203.5|14201.5|14202.4|14200.4|3
1649932810000|2022-04-14 10:40:10|14203.3|14201.3|14202.8|14200.8|14203.6|14201.6|14202.4|14200.4|9
1649932820000|2022-04-14 10:40:20|14202.9|14200.9|14201|14199|14202.9|14200.9|14200.4|14198.4|20
1649932830000|2022-04-14 10:40:30|14200.9|14198.9|14202.8|14200.8|14203|14201|14200.8|14198.8|7
1649932840000|2022-04-14 10:40:40|14202.6|14200.6|14202.9|14200.9|14203.6|14201.6|14202.3|14200.3|7
1649932850000|2022-04-14 10:40:50|14203.1|14201.1|14204.1|14202.1|14204.3|14202.3|14203.1|14201.1|13
1649932860000|2022-04-14 10:41:00|14204.3|14202.3|14203.4|14201.4|14204.6|14202.6|14203.3|14201.3|7
1649932870000|2022-04-14 10:41:10|14203.5|14201.5|14206.3|14204.3|14206.9|14204.9|14203.1|14201.1|84
1649932880000|2022-04-14 10:41:20|14206.1|14204.1|14207.5|14205.5|14207.8|14205.8|14205.5|14203.5|30
1649932890000|2022-04-14 10:41:30|14207.4|14205.4|14207.6|14205.6|14208.1|14206.1|14207.1|14205.1|14
1649932900000|2022-04-14 10:41:40|14207.5|14205.5|14208.5|14206.5|14208.5|14206.5|14207.3|14205.3|29
1649932910000|2022-04-14 10:41:50|14208.6|14206.6|14209|14207|14209.3|14207.3|14208.4|14206.4|28
1649932920000|2022-04-14 10:42:00|14208.8|14206.8|14210.9|14208.9|14211.8|14209.8|14208.6|14206.6|85
1649932930000|2022-04-14 10:42:10|14210.8|14208.8|14210.9|14208.9|14211.6|14209.6|14210|14208|68
1649932940000|2022-04-14 10:42:20|14210.8|14208.8|14210.3|14208.3|14211|14209|14210|14208|17
1649932950000|2022-04-14 10:42:30|14210.4|14208.4|14210.5|14208.5|14210.8|14208.8|14210.1|14208.1|8
1649932960000|2022-04-14 10:42:40|14210.4|14208.4|14210.8|14208.8|14211.8|14209.8|14210.4|14208.4|26
1649932970000|2022-04-14 10:42:50|14210.6|14208.6|14210.1|14208.1|14211|14209|14209.9|14207.9|13
1649932980000|2022-04-14 10:43:00|14210.3|14208.3|14210.8|14208.8|14210.9|14208.9|14210.1|14208.1|6
1649932990000|2022-04-14 10:43:10|14210.6|14208.6|14210|14208|14210.6|14208.6|14209.8|14207.8|12
1649933000000|2022-04-14 10:43:20|14209.9|14207.9|14209.6|14207.6|14210.1|14208.1|14209.3|14207.3|9
1649933010000|2022-04-14 10:43:30|14209.5|14207.5|14209|14207|14209.6|14207.6|14208.9|14206.9|13
1649933020000|2022-04-14 10:43:40|14209.1|14207.1|14208.5|14206.5|14209.8|14207.8|14208.1|14206.1|21
1649933030000|2022-04-14 10:43:50|14208.3|14206.3|14208.6|14206.6|14208.9|14206.9|14208|14206|9
1649933040000|2022-04-14 10:44:00|14208.5|14206.5|14208.6|14206.6|14208.8|14206.8|14208|14206|5
1649933050000|2022-04-14 10:44:10|14208.8|14206.8|14207.6|14205.6|14208.8|14206.8|14207.5|14205.5|10
1649933060000|2022-04-14 10:44:20|14207.5|14205.5|14207.8|14205.8|14207.8|14205.8|14207|14205|8
1649933070000|2022-04-14 10:44:30|14207.6|14205.6|14207.5|14205.5|14207.9|14205.9|14207.5|14205.5|5
1649933080000|2022-04-14 10:44:40|14207.4|14205.4|14207.8|14205.8|14208.1|14206.1|14207.4|14205.4|4
1649933090000|2022-04-14 10:44:50|14207.9|14205.9|14207.8|14205.8|14208.6|14206.6|14207.8|14205.8|9
1649933100000|2022-04-14 10:45:00|14207.6|14205.6|14205.3|14203.3|14207.6|14205.6|14204.3|14202.3|60
1649933110000|2022-04-14 10:45:10|14205.4|14203.4|14206.6|14204.6|14207.3|14205.3|14205.3|14203.3|12
1649933120000|2022-04-14 10:45:20|14206.5|14204.5|14208.8|14206.8|14209.3|14207.3|14206.5|14204.5|13
1649933130000|2022-04-14 10:45:30|14208.5|14206.5|14207.9|14205.9|14208.8|14206.8|14207.6|14205.6|8
1649933140000|2022-04-14 10:45:40|14208|14206|14208|14206|14208.6|14206.6|14207.8|14205.8|6
1649933150000|2022-04-14 10:45:50|14207.9|14205.9|14207.3|14205.3|14208.5|14206.5|14207|14205|24
1649933160000|2022-04-14 10:46:00|14207.4|14205.4|14206.8|14204.8|14207.4|14205.4|14205.9|14203.9|4
1649933170000|2022-04-14 10:46:10|14206.9|14204.9|14208.8|14206.8|14209.1|14207.1|14206.9|14204.9|23
1649933180000|2022-04-14 10:46:20|14208.9|14206.9|14207.9|14205.9|14208.9|14206.9|14207.4|14205.4|29
1649933190000|2022-04-14 10:46:30|14208|14206|14208.4|14206.4|14208.4|14206.4|14207.9|14205.9|3
1649933200000|2022-04-14 10:46:40|14208.3|14206.3|14209|14207|14209|14207|14208|14206|7
1649933210000|2022-04-14 10:46:50|14209.1|14207.1|14210|14208|14210|14208|14208.6|14206.6|30
1649933220000|2022-04-14 10:47:00|14209.9|14207.9|14212.4|14210.4|14212.4|14210.4|14209.8|14207.8|27
1649933230000|2022-04-14 10:47:10|14212.5|14210.5|14210.6|14208.6|14212.6|14210.6|14210.4|14208.4|22
1649933240000|2022-04-14 10:47:20|14210.8|14208.8|14208.1|14206.1|14210.8|14208.8|14207.9|14205.9|22
1649933250000|2022-04-14 10:47:30|14208|14206|14207.4|14205.4|14208|14206|14207.4|14205.4|2
1649933260000|2022-04-14 10:47:40|14206.9|14204.9|14206.1|14204.1|14206.9|14204.9|14205.1|14203.1|31
1649933270000|2022-04-14 10:47:50|14206.9|14204.9|14207.5|14205.5|14207.6|14205.6|14206.3|14204.3|4
1649933280000|2022-04-14 10:48:00|14207.6|14205.6|14206.8|14204.8|14209|14207|14206.8|14204.8|40
1649933290000|2022-04-14 10:48:10|14206.9|14204.9|14207.4|14205.4|14207.8|14205.8|14205.9|14203.9|23
1649933300000|2022-04-14 10:48:20|14207.5|14205.5|14207.5|14205.5|14207.5|14205.5|14206.6|14204.6|4
1649933310000|2022-04-14 10:48:30|14207.8|14205.8|14206.9|14204.9|14207.9|14205.9|14206.8|14204.8|8
1649933320000|2022-04-14 10:48:40|14207|14205|14208.9|14206.9|14209.8|14207.8|14206.1|14204.1|23
1649933330000|2022-04-14 10:48:50|14208.8|14206.8|14208.5|14206.5|14208.9|14206.9|14207.4|14205.4|5
1649933340000|2022-04-14 10:49:00|14208.6|14206.6|14208.5|14206.5|14208.6|14206.6|14207.9|14205.9|2
1649933350000|2022-04-14 10:49:10|14208.4|14206.4|14207.4|14205.4|14208.6|14206.6|14207.3|14205.3|1
1649933360000|2022-04-14 10:49:20|14207.3|14205.3|14207.9|14205.9|14208.1|14206.1|14207.3|14205.3|2
1649933370000|2022-04-14 10:49:30|14207.8|14205.8|14208.4|14206.4|14209.1|14207.1|14207.8|14205.8|6
1649933380000|2022-04-14 10:49:40|14208.6|14206.6|14208.3|14206.3|14208.8|14206.8|14208|14206|3
1649933390000|2022-04-14 10:49:50|14208.1|14206.1|14207.1|14205.1|14208.1|14206.1|14206.4|14204.4|9
1649933400000|2022-04-14 10:50:00|14207|14205|14207.8|14205.8|14207.8|14205.8|14206.8|14204.8|9
1649933410000|2022-04-14 10:50:10|14207.9|14205.9|14208.8|14206.8|14209.8|14207.8|14207.9|14205.9|22
1649933420000|2022-04-14 10:50:20|14208.9|14206.9|14209.5|14207.5|14209.9|14207.9|14208.3|14206.3|11
1649933430000|2022-04-14 10:50:30|14209.6|14207.6|14209|14207|14210|14208|14209|14207|4
1649933440000|2022-04-14 10:50:40|14209.1|14207.1|14208.8|14206.8|14209.4|14207.4|14208.8|14206.8|5
1649933450000|2022-04-14 10:50:50|14208.9|14206.9|14208.6|14206.6|14209.4|14207.4|14208.5|14206.5|35
1649933460000|2022-04-14 10:51:00|14208.8|14206.8|14207.9|14205.9|14208.8|14206.8|14207.5|14205.5|6
1649933470000|2022-04-14 10:51:10|14208|14206|14208.1|14206.1|14208.3|14206.3|14207.8|14205.8|1
1649933480000|2022-04-14 10:51:20|14208.3|14206.3|14209|14207|14209|14207|14208.1|14206.1|10
1649933490000|2022-04-14 10:51:30|14208.9|14206.9|14210|14208|14210|14208|14208.6|14206.6|6
1649933500000|2022-04-14 10:51:40|14210.4|14208.4|14210.4|14208.4|14210.8|14208.8|14210|14208|14
1649933510000|2022-04-14 10:51:50|14210.5|14208.5|14210.3|14208.3|14210.6|14208.6|14209.6|14207.6|13
1649933520000|2022-04-14 10:52:00|14210.4|14208.4|14211.5|14209.5|14212.9|14210.9|14210.3|14208.3|78
1649933530000|2022-04-14 10:52:10|14211.3|14209.3|14210.4|14208.4|14211.6|14209.6|14210.4|14208.4|72
1649933540000|2022-04-14 10:52:20|14210.5|14208.5|14213.1|14211.1|14213.3|14211.3|14210.5|14208.5|20
1649933550000|2022-04-14 10:52:30|14213.3|14211.3|14212.8|14210.8|14213.9|14211.9|14212.8|14210.8|37
1649933560000|2022-04-14 10:52:40|14212.9|14210.9|14213.6|14211.6|14213.9|14211.9|14212.8|14210.8|14
1649933570000|2022-04-14 10:52:50|14213.8|14211.8|14215.3|14213.3|14215.5|14213.5|14213.8|14211.8|36
1649933580000|2022-04-14 10:53:00|14215.4|14213.4|14216|14214|14216.1|14214.1|14215.4|14213.4|30
1649933590000|2022-04-14 10:53:10|14216.1|14214.1|14219.3|14217.3|14219.8|14217.8|14215.9|14213.9|44
1649933600000|2022-04-14 10:53:20|14219.1|14217.1|14215.6|14213.6|14219.1|14217.1|14215.1|14213.1|32
1649933610000|2022-04-14 10:53:30|14215.9|14213.9|14217.3|14215.3|14217.3|14215.3|14215.9|14213.9|13
1649933620000|2022-04-14 10:53:40|14217.1|14215.1|14213.3|14211.3|14217.8|14215.8|14213.1|14211.1|41
1649933630000|2022-04-14 10:53:50|14213.4|14211.4|14213.5|14211.5|14214.1|14212.1|14213.1|14211.1|31
1649933640000|2022-04-14 10:54:00|14213.6|14211.6|14214.4|14212.4|14214.6|14212.6|14213.6|14211.6|13
1649933650000|2022-04-14 10:54:10|14214.5|14212.5|14215|14213|14216.5|14214.5|14214.5|14212.5|16
1649933660000|2022-04-14 10:54:20|14214.9|14212.9|14216.3|14214.3|14217|14215|14214.9|14212.9|26
1649933670000|2022-04-14 10:54:30|14216.4|14214.4|14217.1|14215.1|14217.3|14215.3|14216.1|14214.1|19
1649933680000|2022-04-14 10:54:40|14217.3|14215.3|14218.1|14216.1|14218.8|14216.8|14217.3|14215.3|27
1649933690000|2022-04-14 10:54:50|14218.3|14216.3|14218.8|14216.8|14219.1|14217.1|14217.3|14215.3|26
1649933700000|2022-04-14 10:55:00|14218.6|14216.6|14218|14216|14219.4|14217.4|14217.8|14215.8|30
1649933710000|2022-04-14 10:55:10|14218.1|14216.1|14217.6|14215.6|14218.3|14216.3|14217.6|14215.6|2
1649933720000|2022-04-14 10:55:20|14217.8|14215.8|14218|14216|14218|14216|14216.5|14214.5|17
1649933730000|2022-04-14 10:55:30|14217.8|14215.8|14218.6|14216.6|14219|14217|14217.6|14215.6|27
1649933740000|2022-04-14 10:55:40|14218.5|14216.5|14218.6|14216.6|14219.4|14217.4|14218|14216|38
1649933750000|2022-04-14 10:55:50|14218.1|14216.1|14218.3|14216.3|14218.8|14216.8|14217.8|14215.8|9
1649933760000|2022-04-14 10:56:00|14219.4|14217.4|14219.6|14217.6|14220.1|14218.1|14219.3|14217.3|35
1649933770000|2022-04-14 10:56:10|14219.8|14217.8|14219.6|14217.6|14220|14218|14218|14216|40
1649933780000|2022-04-14 10:56:20|14219.8|14217.8|14220.8|14218.8|14221.3|14219.3|14219.6|14217.6|31
1649933790000|2022-04-14 10:56:30|14220.6|14218.6|14219.5|14217.5|14220.6|14218.6|14219.3|14217.3|14
1649933800000|2022-04-14 10:56:40|14219.6|14217.6|14219.9|14217.9|14220.8|14218.8|14219.3|14217.3|13
1649933810000|2022-04-14 10:56:50|14219.8|14217.8|14218.4|14216.4|14219.8|14217.8|14218.1|14216.1|9
1649933820000|2022-04-14 10:57:00|14218.5|14216.5|14219.4|14217.4|14220|14218|14218.5|14216.5|16
1649933830000|2022-04-14 10:57:10|14219.5|14217.5|14218|14216|14219.6|14217.6|14217.4|14215.4|32
1649933840000|2022-04-14 10:57:20|14218.1|14216.1|14218.1|14216.1|14219.8|14217.8|14218.1|14216.1|27
1649933850000|2022-04-14 10:57:30|14218.3|14216.3|14217.1|14215.1|14218.4|14216.4|14216.5|14214.5|39
1649933860000|2022-04-14 10:57:40|14217|14215|14217|14215|14217.1|14215.1|14216.6|14214.6|2
1649933870000|2022-04-14 10:57:50|14217.1|14215.1|14220.4|14218.4|14220.4|14218.4|14217|14215|23
1649933880000|2022-04-14 10:58:00|14220.6|14218.6|14219.6|14217.6|14220.6|14218.6|14218.6|14216.6|40
1649933890000|2022-04-14 10:58:10|14219.5|14217.5|14218.5|14216.5|14219.5|14217.5|14218.1|14216.1|8
1649933900000|2022-04-14 10:58:20|14218.6|14216.6|14217|14215|14218.6|14216.6|14217|14215|9
1649933910000|2022-04-14 10:58:30|14217.1|14215.1|14218.1|14216.1|14218.3|14216.3|14216.8|14214.8|13
1649933920000|2022-04-14 10:58:40|14218.3|14216.3|14218.5|14216.5|14218.8|14216.8|14217.6|14215.6|3
1649933930000|2022-04-14 10:58:50|14218.4|14216.4|14218|14216|14218.6|14216.6|14215.8|14213.8|31
1649933940000|2022-04-14 10:59:00|14217.9|14215.9|14216.4|14214.4|14218|14216|14216|14214|15
1649933950000|2022-04-14 10:59:10|14216.8|14214.8|14216.5|14214.5|14217.4|14215.4|14215.9|14213.9|14
1649933960000|2022-04-14 10:59:20|14216.6|14214.6|14216.3|14214.3|14216.9|14214.9|14215.8|14213.8|1
1649933970000|2022-04-14 10:59:30|14216.4|14214.4|14216.9|14214.9|14217|14215|14215.9|14213.9|10
1649933980000|2022-04-14 10:59:40|14217|14215|14216.9|14214.9|14217.4|14215.4|14216.9|14214.9|8
1649933990000|2022-04-14 10:59:50|14216.8|14214.8|14217.3|14215.3|14217.5|14215.5|14215.9|14213.9|15
1649934000000|2022-04-14 11:00:00|14216.1|14214.1|14210.1|14208.1|14218|14216|14209.8|14207.8|161
1649934010000|2022-04-14 11:00:10|14210.5|14208.5|14213.3|14211.3|14214.3|14212.3|14210.1|14208.1|23
1649934020000|2022-04-14 11:00:20|14213.4|14211.4|14213.4|14211.4|14214.1|14212.1|14213|14211|13
1649934030000|2022-04-14 11:00:30|14213.5|14211.5|14215.3|14213.3|14216.3|14214.3|14213.5|14211.5|18
1649934040000|2022-04-14 11:00:40|14215.1|14213.1|14216.6|14214.6|14216.8|14214.8|14213.9|14211.9|28
1649934050000|2022-04-14 11:00:50|14216.8|14214.8|14218.5|14216.5|14218.8|14216.8|14216.8|14214.8|24
1649934060000|2022-04-14 11:01:00|14218.4|14216.4|14219.1|14217.1|14220.1|14218.1|14217.3|14215.3|29
1649934070000|2022-04-14 11:01:10|14219.3|14217.3|14217.9|14215.9|14219.9|14217.9|14217.9|14215.9|16
1649934080000|2022-04-14 11:01:20|14217.8|14215.8|14217.1|14215.1|14218|14216|14216.8|14214.8|25
1649934090000|2022-04-14 11:01:30|14217.3|14215.3|14218.3|14216.3|14219.6|14217.6|14217.3|14215.3|17
1649934100000|2022-04-14 11:01:40|14218.1|14216.1|14217.3|14215.3|14218.3|14216.3|14216.6|14214.6|14
1649934110000|2022-04-14 11:01:50|14217.1|14215.1|14218.1|14216.1|14218.8|14216.8|14216.9|14214.9|12
1649934120000|2022-04-14 11:02:00|14218|14216|14216.3|14214.3|14218|14216|14216.3|14214.3|11
1649934130000|2022-04-14 11:02:10|14216.1|14214.1|14217.8|14215.8|14218.3|14216.3|14216.1|14214.1|13
1649934140000|2022-04-14 11:02:20|14217.9|14215.9|14218.5|14216.5|14219.1|14217.1|14217.9|14215.9|14
1649934150000|2022-04-14 11:02:30|14218.6|14216.6|14218.8|14216.8|14219|14217|14218.4|14216.4|0
1649934160000|2022-04-14 11:02:40|14218.6|14216.6|14217.8|14215.8|14218.6|14216.6|14217.4|14215.4|10
1649934170000|2022-04-14 11:02:50|14218.6|14216.6|14219.8|14217.8|14219.8|14217.8|14218.3|14216.3|19
1649934180000|2022-04-14 11:03:00|14219.5|14217.5|14221|14219|14221.1|14219.1|14218.6|14216.6|20
1649934190000|2022-04-14 11:03:10|14220.9|14218.9|14223|14221|14223.4|14221.4|14220.8|14218.8|67
1649934200000|2022-04-14 11:03:20|14222.9|14220.9|14224.5|14222.5|14224.8|14222.8|14222.9|14220.9|45
1649934210000|2022-04-14 11:03:30|14224.4|14222.4|14227.6|14225.6|14230.1|14228.1|14224.4|14222.4|109
1649934220000|2022-04-14 11:03:40|14227.8|14225.8|14229.3|14227.3|14229.3|14227.3|14225.3|14223.3|51
1649934230000|2022-04-14 11:03:50|14229.4|14227.4|14228.8|14226.8|14230.6|14228.6|14228.5|14226.5|54
1649934240000|2022-04-14 11:04:00|14228.6|14226.6|14232|14230|14232|14230|14227.4|14225.4|55
1649934250000|2022-04-14 11:04:10|14231.9|14229.9|14230.8|14228.8|14232.4|14230.4|14230|14228|35
1649934260000|2022-04-14 11:04:20|14231|14229|14230.4|14228.4|14232.4|14230.4|14229.1|14227.1|49
1649934270000|2022-04-14 11:04:30|14230.5|14228.5|14232.8|14230.8|14232.9|14230.9|14229.9|14227.9|25
1649934280000|2022-04-14 11:04:40|14232.6|14230.6|14234.8|14232.8|14235.5|14233.5|14231.3|14229.3|57
1649934290000|2022-04-14 11:04:50|14234.6|14232.6|14233.3|14231.3|14235.4|14233.4|14232.8|14230.8|37
1649934300000|2022-04-14 11:05:00|14233.4|14231.4|14230.5|14228.5|14234.1|14232.1|14229.8|14227.8|56
1649934310000|2022-04-14 11:05:10|14230.6|14228.6|14231|14229|14232.4|14230.4|14230.1|14228.1|36
1649934320000|2022-04-14 11:05:20|14230.9|14228.9|14232.8|14230.8|14232.9|14230.9|14230.1|14228.1|37
1649934330000|2022-04-14 11:05:30|14232.6|14230.6|14233.9|14231.9|14234|14232|14232.3|14230.3|24
1649934340000|2022-04-14 11:05:40|14234|14232|14233.6|14231.6|14235.6|14233.6|14232.8|14230.8|35
1649934350000|2022-04-14 11:05:50|14233.5|14231.5|14230.9|14228.9|14233.8|14231.8|14230.5|14228.5|18
1649934360000|2022-04-14 11:06:00|14230.8|14228.8|14230.5|14228.5|14232.4|14230.4|14229.5|14227.5|27
1649934370000|2022-04-14 11:06:10|14230.1|14228.1|14231.8|14229.8|14231.8|14229.8|14230.1|14228.1|29
1649934380000|2022-04-14 11:06:20|14231.6|14229.6|14230.3|14228.3|14231.9|14229.9|14230.1|14228.1|15
1649934390000|2022-04-14 11:06:30|14230.1|14228.1|14231.1|14229.1|14231.6|14229.6|14229.8|14227.8|11
1649934400000|2022-04-14 11:06:40|14231|14229|14231|14229|14231.1|14229.1|14230|14228|6
1649934410000|2022-04-14 11:06:50|14230.9|14228.9|14231.8|14229.8|14231.9|14229.9|14230.5|14228.5|8
1649934420000|2022-04-14 11:07:00|14231.5|14229.5|14229.3|14227.3|14231.5|14229.5|14229.3|14227.3|31
1649934430000|2022-04-14 11:07:10|14229.4|14227.4|14228.9|14226.9|14229.8|14227.8|14228.9|14226.9|10
1649934440000|2022-04-14 11:07:20|14229|14227|14228.4|14226.4|14229.4|14227.4|14228.3|14226.3|4
1649934450000|2022-04-14 11:07:30|14228.3|14226.3|14228.6|14226.6|14228.6|14226.6|14228.1|14226.1|4
1649934460000|2022-04-14 11:07:40|14228.5|14226.5|14225.1|14223.1|14228.5|14226.5|14224|14222|62
1649934470000|2022-04-14 11:07:50|14225|14223|14226.4|14224.4|14226.4|14224.4|14224.1|14222.1|27
1649934480000|2022-04-14 11:08:00|14226.3|14224.3|14225.5|14223.5|14226.5|14224.5|14225|14223|13
1649934490000|2022-04-14 11:08:10|14225.6|14223.6|14225.6|14223.6|14226.4|14224.4|14225.3|14223.3|11
1649934500000|2022-04-14 11:08:20|14225.8|14223.8|14226.4|14224.4|14227|14225|14225.3|14223.3|13
1649934510000|2022-04-14 11:08:30|14226.3|14224.3|14225.5|14223.5|14226.8|14224.8|14225.3|14223.3|8
1649934520000|2022-04-14 11:08:40|14225.6|14223.6|14225.5|14223.5|14226|14224|14225.1|14223.1|5
1649934530000|2022-04-14 11:08:50|14226|14224|14225.8|14223.8|14226.3|14224.3|14225.6|14223.6|9
1649934540000|2022-04-14 11:09:00|14225.5|14223.5|14227.1|14225.1|14228.3|14226.3|14225|14223|40
1649934550000|2022-04-14 11:09:10|14227|14225|14226.5|14224.5|14227.6|14225.6|14226|14224|13
1649934560000|2022-04-14 11:09:20|14227.5|14225.5|14227.5|14225.5|14228.3|14226.3|14226.8|14224.8|16
1649934570000|2022-04-14 11:09:30|14227.6|14225.6|14229.3|14227.3|14229.3|14227.3|14227.3|14225.3|19
1649934580000|2022-04-14 11:09:40|14229.4|14227.4|14229.4|14227.4|14231.1|14229.1|14228.8|14226.8|69
1649934590000|2022-04-14 11:09:50|14229.3|14227.3|14228|14226|14229.9|14227.9|14227.6|14225.6|19
1649934600000|2022-04-14 11:10:00|14227.9|14225.9|14228.4|14226.4|14229.1|14227.1|14227|14225|6
1649934610000|2022-04-14 11:10:10|14228.5|14226.5|14229.4|14227.4|14229.5|14227.5|14228.5|14226.5|19
1649934620000|2022-04-14 11:10:20|14229.3|14227.3|14229.5|14227.5|14229.8|14227.8|14228.8|14226.8|11
1649934630000|2022-04-14 11:10:30|14229.4|14227.4|14229.4|14227.4|14229.6|14227.6|14228.8|14226.8|19
1649934640000|2022-04-14 11:10:40|14229.3|14227.3|14228.5|14226.5|14229.5|14227.5|14227.5|14225.5|14
1649934650000|2022-04-14 11:10:50|14228.4|14226.4|14229|14227|14229|14227|14227.8|14225.8|6
1649934660000|2022-04-14 11:11:00|14228.5|14226.5|14227.1|14225.1|14228.5|14226.5|14227.1|14225.1|10
1649934670000|2022-04-14 11:11:10|14227|14225|14225.5|14223.5|14227|14225|14225.1|14223.1|12
1649934680000|2022-04-14 11:11:20|14225.6|14223.6|14225.9|14223.9|14227|14225|14225.5|14223.5|8
1649934690000|2022-04-14 11:11:30|14225.8|14223.8|14225.5|14223.5|14225.9|14223.9|14225.3|14223.3|13
1649934700000|2022-04-14 11:11:40|14226.5|14224.5|14229.4|14227.4|14229.9|14227.9|14226.5|14224.5|27
1649934710000|2022-04-14 11:11:50|14229.3|14227.3|14228.5|14226.5|14230.1|14228.1|14228.5|14226.5|23
1649934720000|2022-04-14 11:12:00|14228.6|14226.6|14227.8|14225.8|14228.6|14226.6|14227.4|14225.4|8
1649934730000|2022-04-14 11:12:10|14227.6|14225.6|14228.5|14226.5|14228.6|14226.6|14227.4|14225.4|8
1649934740000|2022-04-14 11:12:20|14228.6|14226.6|14228.5|14226.5|14228.8|14226.8|14228.4|14226.4|2
1649934750000|2022-04-14 11:12:30|14228.4|14226.4|14228|14226|14228.5|14226.5|14227.5|14225.5|9
1649934760000|2022-04-14 11:12:40|14228.1|14226.1|14227.3|14225.3|14228.5|14226.5|14227.3|14225.3|10
1649934770000|2022-04-14 11:12:50|14227.1|14225.1|14226.8|14224.8|14227.9|14225.9|14226.5|14224.5|18
1649934780000|2022-04-14 11:13:00|14226.6|14224.6|14228.6|14226.6|14228.8|14226.8|14226.6|14224.6|9
1649934790000|2022-04-14 11:13:10|14228.5|14226.5|14228.9|14226.9|14229.3|14227.3|14228.3|14226.3|9
1649934800000|2022-04-14 11:13:20|14229|14227|14228.6|14226.6|14229|14227|14228|14226|11
1649934810000|2022-04-14 11:13:30|14228.5|14226.5|14228.6|14226.6|14229.1|14227.1|14228|14226|4
1649934820000|2022-04-14 11:13:40|14228.8|14226.8|14228.8|14226.8|14229.1|14227.1|14228.6|14226.6|3
1649934830000|2022-04-14 11:13:50|14228.9|14226.9|14228.9|14226.9|14229.5|14227.5|14228.9|14226.9|9
1649934840000|2022-04-14 11:14:00|14229|14227|14230.1|14228.1|14231.5|14229.5|14228.9|14226.9|24
1649934850000|2022-04-14 11:14:10|14230.3|14228.3|14228.6|14226.6|14230.3|14228.3|14228|14226|3
1649934860000|2022-04-14 11:14:20|14228.9|14226.9|14232.5|14230.5|14232.8|14230.8|14228.5|14226.5|28
1649934870000|2022-04-14 11:14:30|14232.6|14230.6|14232.6|14230.6|14233.3|14231.3|14232.3|14230.3|30
1649934880000|2022-04-14 11:14:40|14232.9|14230.9|14233.5|14231.5|14233.6|14231.6|14232.1|14230.1|24
1649934890000|2022-04-14 11:14:50|14233.4|14231.4|14230.1|14228.1|14233.4|14231.4|14230.1|14228.1|39
1649934900000|2022-04-14 11:15:00|14230.3|14228.3|14232.3|14230.3|14234.1|14232.1|14230.3|14228.3|26
1649934910000|2022-04-14 11:15:10|14232.1|14230.1|14232.6|14230.6|14232.9|14230.9|14232|14230|12
1649934920000|2022-04-14 11:15:20|14232.8|14230.8|14232.3|14230.3|14233.3|14231.3|14231.9|14229.9|8
1649934930000|2022-04-14 11:15:30|14232.6|14230.6|14235.9|14233.9|14239.3|14237.3|14232.4|14230.4|214
1649934940000|2022-04-14 11:15:40|14236|14234|14236|14234|14237.3|14235.3|14235.9|14233.9|25
1649934950000|2022-04-14 11:15:50|14235.8|14233.8|14236.1|14234.1|14237.1|14235.1|14235.8|14233.8|14
1649934960000|2022-04-14 11:16:00|14236.5|14234.5|14236.3|14234.3|14237.1|14235.1|14235.9|14233.9|17
1649934970000|2022-04-14 11:16:10|14236.4|14234.4|14233.9|14231.9|14236.8|14234.8|14233.5|14231.5|18
1649934980000|2022-04-14 11:16:20|14234.3|14232.3|14230.9|14228.9|14234.3|14232.3|14230.8|14228.8|32
1649934990000|2022-04-14 11:16:30|14231|14229|14233.3|14231.3|14233.3|14231.3|14230.9|14228.9|7
1649935000000|2022-04-14 11:16:40|14233.1|14231.1|14231.1|14229.1|14234|14232|14231|14229|50
1649935010000|2022-04-14 11:16:50|14231|14229|14231.5|14229.5|14231.6|14229.6|14231|14229|5
1649935020000|2022-04-14 11:17:00|14231.6|14229.6|14232|14230|14232.1|14230.1|14231|14229|19
1649935030000|2022-04-14 11:17:10|14231.9|14229.9|14231.1|14229.1|14231.9|14229.9|14230.6|14228.6|15
1649935040000|2022-04-14 11:17:20|14231|14229|14227.6|14225.6|14231|14229|14227.5|14225.5|42
1649935050000|2022-04-14 11:17:30|14228|14226|14227.5|14225.5|14228.5|14226.5|14227.4|14225.4|17
1649935060000|2022-04-14 11:17:40|14227.4|14225.4|14229.9|14227.9|14229.9|14227.9|14226.4|14224.4|32
1649935070000|2022-04-14 11:17:50|14229.8|14227.8|14229.5|14227.5|14230.9|14228.9|14229.4|14227.4|10
1649935080000|2022-04-14 11:18:00|14229.6|14227.6|14227.9|14225.9|14229.6|14227.6|14227.9|14225.9|2
1649935090000|2022-04-14 11:18:10|14227.8|14225.8|14227.5|14225.5|14228.6|14226.6|14227|14225|9
1649935100000|2022-04-14 11:18:20|14227.4|14225.4|14227.1|14225.1|14227.5|14225.5|14226.8|14224.8|12
1649935110000|2022-04-14 11:18:30|14227|14225|14227|14225|14227|14225|14226.1|14224.1|15
1649935120000|2022-04-14 11:18:40|14227.1|14225.1|14226.3|14224.3|14227.1|14225.1|14226.3|14224.3|4
1649935130000|2022-04-14 11:18:50|14226.1|14224.1|14226.6|14224.6|14227|14225|14226.1|14224.1|10
1649935140000|2022-04-14 11:19:00|14226.5|14224.5|14225.9|14223.9|14226.8|14224.8|14225.9|14223.9|12
1649935150000|2022-04-14 11:19:10|14225.8|14223.8|14226.1|14224.1|14226.5|14224.5|14225.8|14223.8|16
1649935160000|2022-04-14 11:19:20|14226.3|14224.3|14225.1|14223.1|14226.5|14224.5|14225|14223|8
1649935170000|2022-04-14 11:19:30|14224.3|14222.3|14224.8|14222.8|14225.1|14223.1|14223.9|14221.9|25
1649935180000|2022-04-14 11:19:40|14224.6|14222.6|14226.4|14224.4|14226.9|14224.9|14224.1|14222.1|57
1649935190000|2022-04-14 11:19:50|14226.5|14224.5|14227.5|14225.5|14227.8|14225.8|14226.5|14224.5|29
1649935200000|2022-04-14 11:20:00|14227.6|14225.6|14226|14224|14227.8|14225.8|14224.8|14222.8|22
1649935210000|2022-04-14 11:20:10|14226.1|14224.1|14226|14224|14227.5|14225.5|14225.8|14223.8|9
1649935220000|2022-04-14 11:20:20|14225.9|14223.9|14225.6|14223.6|14226.4|14224.4|14225.4|14223.4|8
1649935230000|2022-04-14 11:20:30|14225.8|14223.8|14225.3|14223.3|14226.1|14224.1|14224.3|14222.3|16
1649935240000|2022-04-14 11:20:40|14225.4|14223.4|14225.5|14223.5|14226.1|14224.1|14225|14223|2
1649935250000|2022-04-14 11:20:50|14225|14223|14223.9|14221.9|14225.3|14223.3|14222.9|14220.9|28
1649935260000|2022-04-14 11:21:00|14224|14222|14221|14219|14224.5|14222.5|14220.9|14218.9|23
1649935270000|2022-04-14 11:21:10|14220.9|14218.9|14221.9|14219.9|14222|14220|14219.3|14217.3|51
1649935280000|2022-04-14 11:21:20|14221.8|14219.8|14219.8|14217.8|14221.8|14219.8|14219.6|14217.6|14
1649935290000|2022-04-14 11:21:30|14219.6|14217.6|14221.1|14219.1|14221.1|14219.1|14219.6|14217.6|12
1649935300000|2022-04-14 11:21:40|14220.8|14218.8|14221|14219|14221.1|14219.1|14220.5|14218.5|11
1649935310000|2022-04-14 11:21:50|14220.9|14218.9|14222.1|14220.1|14222.1|14220.1|14220.9|14218.9|18
1649935320000|2022-04-14 11:22:00|14222|14220|14223.3|14221.3|14223.4|14221.4|14221.9|14219.9|18
1649935330000|2022-04-14 11:22:10|14223.1|14221.1|14224.8|14222.8|14225|14223|14222.9|14220.9|20
1649935340000|2022-04-14 11:22:20|14224.6|14222.6|14223|14221|14224.8|14222.8|14222.6|14220.6|5
1649935350000|2022-04-14 11:22:30|14222.9|14220.9|14223.5|14221.5|14223.9|14221.9|14222.1|14220.1|13
1649935360000|2022-04-14 11:22:40|14223.6|14221.6|14223|14221|14223.8|14221.8|14223|14221|2
1649935370000|2022-04-14 11:22:50|14223.1|14221.1|14222.3|14220.3|14223.1|14221.1|14221.8|14219.8|5
1649935380000|2022-04-14 11:23:00|14222.4|14220.4|14222|14220|14223.1|14221.1|14222|14220|7
1649935390000|2022-04-14 11:23:10|14222.1|14220.1|14222.1|14220.1|14222.3|14220.3|14221.9|14219.9|2
1649935400000|2022-04-14 11:23:20|14222.3|14220.3|14223|14221|14223.4|14221.4|14222.3|14220.3|12
1649935410000|2022-04-14 11:23:30|14223.3|14221.3|14218|14216|14223.6|14221.6|14217.1|14215.1|135
1649935420000|2022-04-14 11:23:40|14218.1|14216.1|14218.3|14216.3|14219.3|14217.3|14218|14216|15
1649935430000|2022-04-14 11:23:50|14218.1|14216.1|14217.1|14215.1|14218.3|14216.3|14216.6|14214.6|19
1649935440000|2022-04-14 11:24:00|14217|14215|14217|14215|14217.3|14215.3|14216.1|14214.1|19
1649935450000|2022-04-14 11:24:10|14216.9|14214.9|14218.5|14216.5|14219|14217|14216.8|14214.8|19
1649935460000|2022-04-14 11:24:20|14218.6|14216.6|14220|14218|14221.1|14219.1|14218.3|14216.3|18
1649935470000|2022-04-14 11:24:30|14219.9|14217.9|14219.1|14217.1|14220.3|14218.3|14219.1|14217.1|10
1649935480000|2022-04-14 11:24:40|14219.3|14217.3|14219.6|14217.6|14220.4|14218.4|14218.9|14216.9|19
1649935490000|2022-04-14 11:24:50|14219.5|14217.5|14219|14217|14219.9|14217.9|14218.9|14216.9|5
1649935500000|2022-04-14 11:25:00|14218.9|14216.9|14219.5|14217.5|14219.6|14217.6|14218.6|14216.6|15
1649935510000|2022-04-14 11:25:10|14219.8|14217.8|14218.8|14216.8|14219.9|14217.9|14217.5|14215.5|26
1649935520000|2022-04-14 11:25:20|14218.6|14216.6|14217.3|14215.3|14218.6|14216.6|14217.1|14215.1|10
1649935530000|2022-04-14 11:25:30|14217.4|14215.4|14217|14215|14217.8|14215.8|14216.3|14214.3|25
1649935540000|2022-04-14 11:25:40|14216.9|14214.9|14216.6|14214.6|14217|14215|14215.8|14213.8|16
1649935550000|2022-04-14 11:25:50|14216.5|14214.5|14216.1|14214.1|14216.6|14214.6|14216|14214|10
1649935560000|2022-04-14 11:26:00|14216|14214|14214.8|14212.8|14216|14214|14214.8|14212.8|26
1649935570000|2022-04-14 11:26:10|14214.9|14212.9|14215.6|14213.6|14215.8|14213.8|14214.8|14212.8|11
1649935580000|2022-04-14 11:26:20|14215.8|14213.8|14216.4|14214.4|14216.6|14214.6|14215.5|14213.5|6
1649935590000|2022-04-14 11:26:30|14216.5|14214.5|14216.4|14214.4|14217.3|14215.3|14216.4|14214.4|10
1649935600000|2022-04-14 11:26:40|14215.8|14213.8|14214.8|14212.8|14216.3|14214.3|14214.4|14212.4|17
1649935610000|2022-04-14 11:26:50|14214.6|14212.6|14215.9|14213.9|14215.9|14213.9|14212.8|14210.8|48
1649935620000|2022-04-14 11:27:00|14216.5|14214.5|14216.8|14214.8|14217.1|14215.1|14216|14214|13
1649935630000|2022-04-14 11:27:10|14216.5|14214.5|14216.4|14214.4|14217.8|14215.8|14216.3|14214.3|9
1649935640000|2022-04-14 11:27:20|14216.3|14214.3|14216.5|14214.5|14217|14215|14216.3|14214.3|10
1649935650000|2022-04-14 11:27:30|14216.6|14214.6|14218.8|14216.8|14218.9|14216.9|14216.6|14214.6|5
1649935660000|2022-04-14 11:27:40|14218.9|14216.9|14218.8|14216.8|14219.6|14217.6|14218.5|14216.5|16
1649935670000|2022-04-14 11:27:50|14218.6|14216.6|14220.8|14218.8|14220.9|14218.9|14218.4|14216.4|14
1649935680000|2022-04-14 11:28:00|14220.9|14218.9|14220.8|14218.8|14221.6|14219.6|14220.3|14218.3|49
1649935690000|2022-04-14 11:28:10|14220.9|14218.9|14222|14220|14222.6|14220.6|14220.8|14218.8|49
1649935700000|2022-04-14 11:28:20|14221.8|14219.8|14222.5|14220.5|14222.9|14220.9|14221.4|14219.4|30
1649935710000|2022-04-14 11:28:30|14222.6|14220.6|14221.5|14219.5|14222.8|14220.8|14220|14218|19
1649935720000|2022-04-14 11:28:40|14221.4|14219.4|14220.6|14218.6|14221.6|14219.6|14220.1|14218.1|3
1649935730000|2022-04-14 11:28:50|14220.3|14218.3|14218.3|14216.3|14220.3|14218.3|14217.4|14215.4|23
1649935740000|2022-04-14 11:29:00|14218.5|14216.5|14217.5|14215.5|14218.8|14216.8|14217|14215|14
1649935750000|2022-04-14 11:29:10|14217.4|14215.4|14216.8|14214.8|14218|14216|14216.8|14214.8|11
1649935760000|2022-04-14 11:29:20|14216.6|14214.6|14216.8|14214.8|14216.9|14214.9|14215.9|14213.9|22
1649935770000|2022-04-14 11:29:30|14216.6|14214.6|14216.3|14214.3|14216.8|14214.8|14216.1|14214.1|4
1649935780000|2022-04-14 11:29:40|14216.4|14214.4|14214.5|14212.5|14216.8|14214.8|14214.3|14212.3|21
1649935790000|2022-04-14 11:29:50|14214.4|14212.4|14213.8|14211.8|14214.5|14212.5|14212.5|14210.5|39
1649935800000|2022-04-14 11:30:00|14213.9|14211.9|14210.4|14208.4|14214|14212|14210|14208|59
1649935810000|2022-04-14 11:30:10|14210.5|14208.5|14211.1|14209.1|14211.4|14209.4|14209.8|14207.8|64
1649935820000|2022-04-14 11:30:20|14211|14209|14214.3|14212.3|14214.4|14212.4|14211|14209|16
1649935830000|2022-04-14 11:30:30|14214.4|14212.4|14212.5|14210.5|14214.4|14212.4|14212.5|14210.5|15
1649935840000|2022-04-14 11:30:40|14212.4|14210.4|14211.3|14209.3|14212.6|14210.6|14211.1|14209.1|12
1649935850000|2022-04-14 11:30:50|14211.4|14209.4|14211.3|14209.3|14211.5|14209.5|14210.5|14208.5|18
1649935860000|2022-04-14 11:31:00|14211.4|14209.4|14214.5|14212.5|14214.6|14212.6|14211.1|14209.1|12
1649935870000|2022-04-14 11:31:10|14214.4|14212.4|14214.3|14212.3|14214.9|14212.9|14213.8|14211.8|13
1649935880000|2022-04-14 11:31:20|14214.4|14212.4|14214|14212|14215|14213|14213|14211|12
1649935890000|2022-04-14 11:31:30|14213.9|14211.9|14214.5|14212.5|14214.9|14212.9|14213.9|14211.9|3
1649935900000|2022-04-14 11:31:40|14214.6|14212.6|14215.1|14213.1|14216.5|14214.5|14214.6|14212.6|20
1649935910000|2022-04-14 11:31:50|14215|14213|14215|14213|14215.4|14213.4|14214.9|14212.9|10
1649935920000|2022-04-14 11:32:00|14215.1|14213.1|14215.8|14213.8|14215.9|14213.9|14213.9|14211.9|22
1649935930000|2022-04-14 11:32:10|14215.9|14213.9|14216.8|14214.8|14217|14215|14215.9|14213.9|14
1649935940000|2022-04-14 11:32:20|14216.6|14214.6|14214.4|14212.4|14216.6|14214.6|14214.4|14212.4|14
1649935950000|2022-04-14 11:32:30|14214.5|14212.5|14214|14212|14215|14213|14213.6|14211.6|15
1649935960000|2022-04-14 11:32:40|14213.9|14211.9|14215.5|14213.5|14215.5|14213.5|14212.9|14210.9|15
1649935970000|2022-04-14 11:32:50|14215.3|14213.3|14215.8|14213.8|14215.9|14213.9|14214.8|14212.8|23
1649935980000|2022-04-14 11:33:00|14215.6|14213.6|14215.3|14213.3|14216|14214|14214.4|14212.4|13
1649935990000|2022-04-14 11:33:10|14215.1|14213.1|14211.5|14209.5|14215.4|14213.4|14211|14209|31
1649936000000|2022-04-14 11:33:20|14211.4|14209.4|14210|14208|14211.4|14209.4|14209.9|14207.9|32
1649936010000|2022-04-14 11:33:30|14210.4|14208.4|14207.8|14205.8|14210.5|14208.5|14207.3|14205.3|55
1649936020000|2022-04-14 11:33:40|14207.5|14205.5|14208.5|14206.5|14209.1|14207.1|14207.3|14205.3|36
1649936030000|2022-04-14 11:33:50|14208.4|14206.4|14208.3|14206.3|14209|14207|14207.6|14205.6|38
1649936040000|2022-04-14 11:34:00|14208|14206|14209.3|14207.3|14209.5|14207.5|14208|14206|18
1649936050000|2022-04-14 11:34:10|14209.4|14207.4|14208.4|14206.4|14212.4|14210.4|14208.1|14206.1|37
1649936060000|2022-04-14 11:34:20|14208.3|14206.3|14208.5|14206.5|14208.5|14206.5|14208|14206|15
1649936070000|2022-04-14 11:34:30|14208.8|14206.8|14208.8|14206.8|14209|14207|14208.3|14206.3|15
1649936080000|2022-04-14 11:34:40|14208.9|14206.9|14206.1|14204.1|14209.8|14207.8|14206.1|14204.1|49
1649936090000|2022-04-14 11:34:50|14206.3|14204.3|14207.9|14205.9|14208|14206|14206.3|14204.3|12
1649936100000|2022-04-14 11:35:00|14207.8|14205.8|14208|14206|14208.9|14206.9|14207.8|14205.8|16
1649936110000|2022-04-14 11:35:10|14207.9|14205.9|14204.8|14202.8|14208|14206|14204.6|14202.6|51
1649936120000|2022-04-14 11:35:20|14204.6|14202.6|14205.8|14203.8|14206.3|14204.3|14204.5|14202.5|36
1649936130000|2022-04-14 11:35:30|14205.9|14203.9|14206.3|14204.3|14208.1|14206.1|14205.8|14203.8|27
1649936140000|2022-04-14 11:35:40|14207.1|14205.1|14206|14204|14208.1|14206.1|14205.8|14203.8|56
1649936150000|2022-04-14 11:35:50|14205.9|14203.9|14205.5|14203.5|14206.9|14204.9|14205.1|14203.1|20
1649936160000|2022-04-14 11:36:00|14205.3|14203.3|14210.1|14208.1|14210.5|14208.5|14205.1|14203.1|37
1649936170000|2022-04-14 11:36:10|14210|14208|14207.9|14205.9|14210|14208|14206.4|14204.4|28
1649936180000|2022-04-14 11:36:20|14208.1|14206.1|14209.9|14207.9|14210|14208|14208|14206|25
1649936190000|2022-04-14 11:36:30|14210|14208|14210|14208|14211|14209|14209.6|14207.6|25
1649936200000|2022-04-14 11:36:40|14210.1|14208.1|14208.3|14206.3|14210.1|14208.1|14207.3|14205.3|16
1649936210000|2022-04-14 11:36:50|14208.1|14206.1|14207.3|14205.3|14208.1|14206.1|14206.3|14204.3|19
1649936220000|2022-04-14 11:37:00|14207.1|14205.1|14208.3|14206.3|14209.4|14207.4|14207.1|14205.1|24
1649936230000|2022-04-14 11:37:10|14208.4|14206.4|14205.6|14203.6|14208.4|14206.4|14205.5|14203.5|44
1649936240000|2022-04-14 11:37:20|14205.8|14203.8|14205.5|14203.5|14205.9|14203.9|14204.4|14202.4|21
1649936250000|2022-04-14 11:37:30|14205.4|14203.4|14206.5|14204.5|14206.5|14204.5|14205.1|14203.1|27
1649936260000|2022-04-14 11:37:40|14205|14203|14207.4|14205.4|14208.8|14206.8|14204.4|14202.4|127
1649936270000|2022-04-14 11:37:50|14207.3|14205.3|14209.3|14207.3|14209.5|14207.5|14207|14205|26
1649936280000|2022-04-14 11:38:00|14209.1|14207.1|14208|14206|14209.1|14207.1|14206.3|14204.3|38
1649936290000|2022-04-14 11:38:10|14208.3|14206.3|14209.3|14207.3|14209.5|14207.5|14208|14206|15
1649936300000|2022-04-14 11:38:20|14209.4|14207.4|14210.9|14208.9|14211|14209|14208.6|14206.6|44
1649936310000|2022-04-14 11:38:30|14211|14209|14208.3|14206.3|14211.6|14209.6|14208.1|14206.1|68
1649936320000|2022-04-14 11:38:40|14208.4|14206.4|14210|14208|14210|14208|14208|14206|19
1649936330000|2022-04-14 11:38:50|14209.9|14207.9|14208.6|14206.6|14209.9|14207.9|14207.8|14205.8|7
1649936340000|2022-04-14 11:39:00|14208.8|14206.8|14209|14207|14210.1|14208.1|14208.3|14206.3|16
1649936350000|2022-04-14 11:39:10|14209.1|14207.1|14207.3|14205.3|14210.3|14208.3|14207.1|14205.1|14
1649936360000|2022-04-14 11:39:20|14207.4|14205.4|14207.9|14205.9|14208.8|14206.8|14206.8|14204.8|21
1649936370000|2022-04-14 11:39:30|14207.8|14205.8|14209.1|14207.1|14209.5|14207.5|14207.4|14205.4|14
1649936380000|2022-04-14 11:39:40|14209|14207|14209.3|14207.3|14210|14208|14208.8|14206.8|5
1649936390000|2022-04-14 11:39:50|14209.5|14207.5|14211.6|14209.6|14212.3|14210.3|14209.3|14207.3|25
1649936400000|2022-04-14 11:40:00|14211.5|14209.5|14212.3|14210.3|14212.5|14210.5|14210.8|14208.8|19
1649936410000|2022-04-14 11:40:10|14212.1|14210.1|14212.5|14210.5|14213.1|14211.1|14210.9|14208.9|33
1649936420000|2022-04-14 11:40:20|14212.4|14210.4|14213.5|14211.5|14213.5|14211.5|14212|14210|46
1649936430000|2022-04-14 11:40:30|14213.4|14211.4|14213.1|14211.1|14213.4|14211.4|14212.3|14210.3|19
1649936440000|2022-04-14 11:40:40|14213.3|14211.3|14213.8|14211.8|14214|14212|14212.6|14210.6|24
1649936450000|2022-04-14 11:40:50|14213.6|14211.6|14213.6|14211.6|14213.8|14211.8|14213|14211|24
1649936460000|2022-04-14 11:41:00|14213.8|14211.8|14213.1|14211.1|14213.8|14211.8|14213.1|14211.1|16
1649936470000|2022-04-14 11:41:10|14213|14211|14214.5|14212.5|14214.6|14212.6|14212.8|14210.8|33
1649936480000|2022-04-14 11:41:20|14214.8|14212.8|14214.8|14212.8|14215.1|14213.1|14214.1|14212.1|31
1649936490000|2022-04-14 11:41:30|14215|14213|14214.5|14212.5|14215.3|14213.3|14214.4|14212.4|11
1649936500000|2022-04-14 11:41:40|14214.6|14212.6|14215.3|14213.3|14215.4|14213.4|14214.3|14212.3|14
1649936510000|2022-04-14 11:41:50|14215.5|14213.5|14216.5|14214.5|14216.6|14214.6|14215.5|14213.5|22
1649936520000|2022-04-14 11:42:00|14216.8|14214.8|14216.3|14214.3|14217.4|14215.4|14216.1|14214.1|20
1649936530000|2022-04-14 11:42:10|14216.4|14214.4|14217.8|14215.8|14219.3|14217.3|14216.4|14214.4|46
1649936540000|2022-04-14 11:42:20|14218|14216|14219|14217|14219.6|14217.6|14217.6|14215.6|26
1649936550000|2022-04-14 11:42:30|14218.9|14216.9|14219|14217|14219.3|14217.3|14218.8|14216.8|9
1649936560000|2022-04-14 11:42:40|14218.9|14216.9|14219.4|14217.4|14219.6|14217.6|14218.9|14216.9|18
1649936570000|2022-04-14 11:42:50|14218.8|14216.8|14217.6|14215.6|14218.8|14216.8|14217.4|14215.4|17
1649936580000|2022-04-14 11:43:00|14217.8|14215.8|14213.5|14211.5|14218.6|14216.6|14213|14211|72
1649936590000|2022-04-14 11:43:10|14213.6|14211.6|14214.9|14212.9|14215.8|14213.8|14213.6|14211.6|32
1649936600000|2022-04-14 11:43:20|14215|14213|14215.1|14213.1|14215.4|14213.4|14213.5|14211.5|38
1649936610000|2022-04-14 11:43:30|14215.3|14213.3|14216.8|14214.8|14216.8|14214.8|14215.3|14213.3|17
1649936620000|2022-04-14 11:43:40|14216.6|14214.6|14216.5|14214.5|14216.8|14214.8|14216.4|14214.4|1
1649936630000|2022-04-14 11:43:50|14216.6|14214.6|14216.9|14214.9|14216.9|14214.9|14216|14214|8
1649936640000|2022-04-14 11:44:00|14217|14215|14214|14212|14217.3|14215.3|14213.9|14211.9|15
1649936650000|2022-04-14 11:44:10|14213.9|14211.9|14213.1|14211.1|14214.4|14212.4|14213|14211|10
1649936660000|2022-04-14 11:44:20|14213.6|14211.6|14212|14210|14214.3|14212.3|14211.9|14209.9|20
1649936670000|2022-04-14 11:44:30|14212.1|14210.1|14212.9|14210.9|14213.8|14211.8|14211.9|14209.9|6
1649936680000|2022-04-14 11:44:40|14212.5|14210.5|14211.9|14209.9|14213|14211|14211.8|14209.8|13
1649936690000|2022-04-14 11:44:50|14211.8|14209.8|14211.8|14209.8|14212|14210|14211.4|14209.4|12
1649936700000|2022-04-14 11:45:00|14211.6|14209.6|14210.8|14208.8|14212.1|14210.1|14210.8|14208.8|18
1649936710000|2022-04-14 11:45:10|14210.6|14208.6|14209.8|14207.8|14210.6|14208.6|14209.4|14207.4|12
1649936720000|2022-04-14 11:45:20|14209.6|14207.6|14212.9|14210.9|14214.1|14212.1|14209.6|14207.6|33
1649936730000|2022-04-14 11:45:30|14212.8|14210.8|14213.3|14211.3|14213.4|14211.4|14212|14210|21
1649936740000|2022-04-14 11:45:40|14213.4|14211.4|14219.8|14217.8|14220|14218|14213.4|14211.4|69
1649936750000|2022-04-14 11:45:50|14219.9|14217.9|14221.3|14219.3|14223.6|14221.6|14219.8|14217.8|142
1649936760000|2022-04-14 11:46:00|14221.1|14219.1|14219.3|14217.3|14224.1|14222.1|14217.4|14215.4|135
1649936770000|2022-04-14 11:46:10|14219.1|14217.1|14221.3|14219.3|14223.1|14221.1|14218.4|14216.4|188
1649936780000|2022-04-14 11:46:20|14221.1|14219.1|14223.9|14221.9|14224.1|14222.1|14221|14219|137
1649936790000|2022-04-14 11:46:30|14224|14222|14222.9|14220.9|14224.3|14222.3|14222.8|14220.8|37
1649936800000|2022-04-14 11:46:40|14223.3|14221.3|14223.6|14221.6|14224.3|14222.3|14221.9|14219.9|44
1649936810000|2022-04-14 11:46:50|14223.5|14221.5|14223.6|14221.6|14224|14222|14222.3|14220.3|31
1649936820000|2022-04-14 11:47:00|14223.5|14221.5|14233.6|14231.6|14233.6|14231.6|14223.5|14221.5|263
1649936830000|2022-04-14 11:47:10|14233.4|14231.4|14230.4|14228.4|14235.1|14233.1|14229.8|14227.8|126
1649936840000|2022-04-14 11:47:20|14230.9|14228.9|14229.9|14227.9|14234.3|14232.3|14229.9|14227.9|63
1649936850000|2022-04-14 11:47:30|14230|14228|14229|14227|14230.6|14228.6|14228.9|14226.9|48
1649936860000|2022-04-14 11:47:40|14229.1|14227.1|14227.1|14225.1|14230.5|14228.5|14225.6|14223.6|48
1649936870000|2022-04-14 11:47:50|14227.3|14225.3|14222.1|14220.1|14227.3|14225.3|14222.1|14220.1|54
1649936880000|2022-04-14 11:48:00|14222|14220|14226|14224|14227.3|14225.3|14219.6|14217.6|98
1649936890000|2022-04-14 11:48:10|14225.5|14223.5|14225|14223|14227.3|14225.3|14222.5|14220.5|71
1649936900000|2022-04-14 11:48:20|14225.1|14223.1|14223.5|14221.5|14226.6|14224.6|14222.5|14220.5|45
1649936910000|2022-04-14 11:48:30|14223.6|14221.6|14223|14221|14224.8|14222.8|14222.9|14220.9|27
1649936920000|2022-04-14 11:48:40|14223.1|14221.1|14223.3|14221.3|14224.4|14222.4|14221.8|14219.8|37
1649936930000|2022-04-14 11:48:50|14223.5|14221.5|14224.1|14222.1|14224.9|14222.9|14222.9|14220.9|19
1649936940000|2022-04-14 11:49:00|14224|14222|14226.8|14224.8|14227.6|14225.6|14224|14222|52
1649936950000|2022-04-14 11:49:10|14226.9|14224.9|14226.6|14224.6|14229|14227|14226.1|14224.1|40
1649936960000|2022-04-14 11:49:20|14226.8|14224.8|14225.4|14223.4|14227.8|14225.8|14225.4|14223.4|30
1649936970000|2022-04-14 11:49:30|14225.3|14223.3|14223.9|14221.9|14225.4|14223.4|14223|14221|29
1649936980000|2022-04-14 11:49:40|14223.8|14221.8|14226.8|14224.8|14227.6|14225.6|14223.6|14221.6|25
1649936990000|2022-04-14 11:49:50|14226.6|14224.6|14227|14225|14228|14226|14225.5|14223.5|32
1649937000000|2022-04-14 11:50:00|14227.4|14225.4|14224.8|14222.8|14228|14226|14224.8|14222.8|20
1649937010000|2022-04-14 11:50:10|14224.6|14222.6|14223.4|14221.4|14224.6|14222.6|14223|14221|20
1649937020000|2022-04-14 11:50:20|14223.5|14221.5|14224.4|14222.4|14225.3|14223.3|14223.3|14221.3|79
1649937030000|2022-04-14 11:50:30|14224.5|14222.5|14216.3|14214.3|14224.5|14222.5|14215.1|14213.1|117
1649937040000|2022-04-14 11:50:40|14216.4|14214.4|14215.6|14213.6|14216.8|14214.8|14215.5|14213.5|33
1649937050000|2022-04-14 11:50:50|14215.8|14213.8|14213.5|14211.5|14216.1|14214.1|14213.1|14211.1|56
1649937060000|2022-04-14 11:51:00|14213.6|14211.6|14215.5|14213.5|14217.6|14215.6|14213.5|14211.5|38
1649937070000|2022-04-14 11:51:10|14215.6|14213.6|14217|14215|14218.8|14216.8|14215.6|14213.6|30
1649937080000|2022-04-14 11:51:20|14216.9|14214.9|14216.1|14214.1|14217.6|14215.6|14215.4|14213.4|20
1649937090000|2022-04-14 11:51:30|14216.3|14214.3|14216.5|14214.5|14217.8|14215.8|14216.1|14214.1|21
1649937100000|2022-04-14 11:51:40|14216.6|14214.6|14214|14212|14216.9|14214.9|14213.5|14211.5|39
1649937110000|2022-04-14 11:51:50|14214.1|14212.1|14210.5|14208.5|14215|14213|14210.1|14208.1|75
1649937120000|2022-04-14 11:52:00|14210.6|14208.6|14210.1|14208.1|14213.5|14211.5|14210|14208|49
1649937130000|2022-04-14 11:52:10|14210|14208|14209.5|14207.5|14210.8|14208.8|14209.5|14207.5|29
1649937140000|2022-04-14 11:52:20|14209.4|14207.4|14203.6|14201.6|14210|14208|14203.1|14201.1|143
1649937150000|2022-04-14 11:52:30|14203.4|14201.4|14198.8|14196.8|14204.1|14202.1|14198.8|14196.8|136
1649937160000|2022-04-14 11:52:40|14198.4|14196.4|14202.9|14200.9|14202.9|14200.9|14197.9|14195.9|129
1649937170000|2022-04-14 11:52:50|14202.8|14200.8|14203.5|14201.5|14205.4|14203.4|14201.5|14199.5|73
1649937180000|2022-04-14 11:53:00|14203.4|14201.4|14205.1|14203.1|14205.3|14203.3|14202.9|14200.9|69
1649937190000|2022-04-14 11:53:10|14205.3|14203.3|14204.8|14202.8|14205.6|14203.6|14203.5|14201.5|42
1649937200000|2022-04-14 11:53:20|14204.9|14202.9|14204.9|14202.9|14207.5|14205.5|14203.6|14201.6|37
1649937210000|2022-04-14 11:53:30|14205|14203|14201.9|14199.9|14205.1|14203.1|14201.8|14199.8|40
1649937220000|2022-04-14 11:53:40|14202|14200|14200.9|14198.9|14203|14201|14200.1|14198.1|33
1649937230000|2022-04-14 11:53:50|14200.8|14198.8|14199|14197|14201.8|14199.8|14198.9|14196.9|87
1649937240000|2022-04-14 11:54:00|14199.1|14197.1|14199.4|14197.4|14201.5|14199.5|14198.6|14196.6|41
1649937250000|2022-04-14 11:54:10|14199.3|14197.3|14199.4|14197.4|14200.9|14198.9|14198.9|14196.9|32
1649937260000|2022-04-14 11:54:20|14199.5|14197.5|14201.3|14199.3|14202.4|14200.4|14199.4|14197.4|34
1649937270000|2022-04-14 11:54:30|14201.1|14199.1|14197.8|14195.8|14202.4|14200.4|14197.6|14195.6|54
1649937280000|2022-04-14 11:54:40|14197.6|14195.6|14190.3|14188.3|14198.3|14196.3|14190.1|14188.1|232
1649937290000|2022-04-14 11:54:50|14190|14188|14190.9|14188.9|14192.4|14190.4|14190|14188|135
1649937300000|2022-04-14 11:55:00|14190.6|14188.6|14195|14193|14195.6|14193.6|14190.5|14188.5|83
1649937310000|2022-04-14 11:55:10|14195.1|14193.1|14193|14191|14196.4|14194.4|14192.8|14190.8|58
1649937320000|2022-04-14 11:55:20|14192.9|14190.9|14192.6|14190.6|14194|14192|14191.5|14189.5|46
1649937330000|2022-04-14 11:55:30|14192.5|14190.5|14194|14192|14194.4|14192.4|14192.5|14190.5|21
1649937340000|2022-04-14 11:55:40|14194.1|14192.1|14197|14195|14198|14196|14193.9|14191.9|28
1649937350000|2022-04-14 11:55:50|14196.9|14194.9|14196.1|14194.1|14197.4|14195.4|14195.9|14193.9|47
1649937360000|2022-04-14 11:56:00|14196.3|14194.3|14198.3|14196.3|14199.8|14197.8|14196.3|14194.3|55
1649937370000|2022-04-14 11:56:10|14198.5|14196.5|14199.8|14197.8|14199.9|14197.9|14198|14196|17
1649937380000|2022-04-14 11:56:20|14199.9|14197.9|14198.1|14196.1|14200.5|14198.5|14197.4|14195.4|41
1649937390000|2022-04-14 11:56:30|14198|14196|14196.5|14194.5|14198.5|14196.5|14196.1|14194.1|34
1649937400000|2022-04-14 11:56:40|14196.4|14194.4|14196.3|14194.3|14197.3|14195.3|14196|14194|15
1649937410000|2022-04-14 11:56:50|14196.4|14194.4|14198.8|14196.8|14199|14197|14196.4|14194.4|14
1649937420000|2022-04-14 11:57:00|14199|14197|14198.8|14196.8|14202.9|14200.9|14197.9|14195.9|131
1649937430000|2022-04-14 11:57:10|14198.6|14196.6|14199.4|14197.4|14201.1|14199.1|14198.5|14196.5|23
1649937440000|2022-04-14 11:57:20|14199.3|14197.3|14199.9|14197.9|14200.6|14198.6|14198.8|14196.8|32
1649937450000|2022-04-14 11:57:30|14199.8|14197.8|14199.6|14197.6|14200|14198|14198.8|14196.8|14
1649937460000|2022-04-14 11:57:40|14199.9|14197.9|14198.4|14196.4|14200|14198|14197.8|14195.8|13
1649937470000|2022-04-14 11:57:50|14198.5|14196.5|14199.5|14197.5|14199.9|14197.9|14198.1|14196.1|9
1649937480000|2022-04-14 11:58:00|14199.6|14197.6|14199.5|14197.5|14200|14198|14199.1|14197.1|8
1649937490000|2022-04-14 11:58:10|14199.4|14197.4|14199.6|14197.6|14200.3|14198.3|14199.1|14197.1|7
1649937500000|2022-04-14 11:58:20|14199.9|14197.9|14199|14197|14200.8|14198.8|14197.6|14195.6|27
1649937510000|2022-04-14 11:58:30|14198.9|14196.9|14198.1|14196.1|14199.5|14197.5|14198|14196|23
1649937520000|2022-04-14 11:58:40|14198.3|14196.3|14197.3|14195.3|14198.5|14196.5|14197.3|14195.3|16
1649937530000|2022-04-14 11:58:50|14197.1|14195.1|14192.6|14190.6|14197.1|14195.1|14192.5|14190.5|49
1649937540000|2022-04-14 11:59:00|14192.5|14190.5|14192.8|14190.8|14193.5|14191.5|14191.6|14189.6|42
1649937550000|2022-04-14 11:59:10|14192.9|14190.9|14194|14192|14194|14192|14192.9|14190.9|27
1649937560000|2022-04-14 11:59:20|14194.1|14192.1|14191.5|14189.5|14194.1|14192.1|14191.4|14189.4|43
1649937570000|2022-04-14 11:59:30|14191.6|14189.6|14189.8|14187.8|14192.4|14190.4|14186.4|14184.4|180
1649937580000|2022-04-14 11:59:40|14189.9|14187.9|14191.3|14189.3|14192|14190|14189.8|14187.8|44
1649937590000|2022-04-14 11:59:50|14191.4|14189.4|14195.5|14193.5|14195.9|14193.9|14191|14189|60
1649937600000|2022-04-14 12:00:00|14196.1|14194.1|14191.4|14189.4|14196.1|14194.1|14190|14188|90
1649937610000|2022-04-14 12:00:10|14191.5|14189.5|14187.8|14185.8|14192.3|14190.3|14187.6|14185.6|62
1649937620000|2022-04-14 12:00:20|14187.6|14185.6|14197.6|14195.6|14197.8|14195.8|14186.1|14184.1|106
1649937630000|2022-04-14 12:00:30|14197.8|14195.8|14198.8|14196.8|14200.5|14198.5|14197|14195|78
1649937640000|2022-04-14 12:00:40|14198.9|14196.9|14200|14198|14200.4|14198.4|14198.3|14196.3|56
1649937650000|2022-04-14 12:00:50|14199.9|14197.9|14198.8|14196.8|14200.1|14198.1|14198.8|14196.8|21
1649937660000|2022-04-14 12:01:00|14198.9|14196.9|14200|14198|14200.8|14198.8|14198.4|14196.4|65
1649937670000|2022-04-14 12:01:10|14199.8|14197.8|14200.3|14198.3|14200.4|14198.4|14199.1|14197.1|18
1649937680000|2022-04-14 12:01:20|14200|14198|14204.5|14202.5|14204.9|14202.9|14200|14198|108
1649937690000|2022-04-14 12:01:30|14204.3|14202.3|14204.5|14202.5|14205.9|14203.9|14204.3|14202.3|55
1649937700000|2022-04-14 12:01:40|14204.4|14202.4|14204.4|14202.4|14204.5|14202.5|14203|14201|33
1649937710000|2022-04-14 12:01:50|14204.5|14202.5|14202.5|14200.5|14204.8|14202.8|14202|14200|26
1649937720000|2022-04-14 12:02:00|14202.8|14200.8|14203.1|14201.1|14204|14202|14202.3|14200.3|16
1649937730000|2022-04-14 12:02:10|14203.3|14201.3|14202|14200|14203.8|14201.8|14201.6|14199.6|17
1649937740000|2022-04-14 12:02:20|14201.9|14199.9|14200.9|14198.9|14202|14200|14199.5|14197.5|31
1649937750000|2022-04-14 12:02:30|14201|14199|14200.9|14198.9|14201.3|14199.3|14200|14198|11
1649937760000|2022-04-14 12:02:40|14201|14199|14202.6|14200.6|14202.8|14200.8|14201|14199|13
1649937770000|2022-04-14 12:02:50|14202.8|14200.8|14203|14201|14203.1|14201.1|14202.6|14200.6|9
1649937780000|2022-04-14 12:03:00|14202.9|14200.9|14204.5|14202.5|14204.5|14202.5|14202|14200|39
1649937790000|2022-04-14 12:03:10|14204.3|14202.3|14205.1|14203.1|14205.3|14203.3|14204|14202|18
1649937800000|2022-04-14 12:03:20|14205|14203|14204.8|14202.8|14205.6|14203.6|14204.5|14202.5|11
1649937810000|2022-04-14 12:03:30|14204.9|14202.9|14204.8|14202.8|14205.9|14203.9|14204.4|14202.4|39
1649937820000|2022-04-14 12:03:40|14204.6|14202.6|14203.5|14201.5|14204.6|14202.6|14203|14201|12
1649937830000|2022-04-14 12:03:50|14203.6|14201.6|14203.8|14201.8|14203.9|14201.9|14202.6|14200.6|9
1649937840000|2022-04-14 12:04:00|14203.9|14201.9|14203.8|14201.8|14204.4|14202.4|14203.6|14201.6|11
1649937850000|2022-04-14 12:04:10|14203.9|14201.9|14203.3|14201.3|14204.1|14202.1|14202.5|14200.5|31
1649937860000|2022-04-14 12:04:20|14203.1|14201.1|14202.5|14200.5|14203.5|14201.5|14202.1|14200.1|8
1649937870000|2022-04-14 12:04:30|14202.4|14200.4|14202.6|14200.6|14202.8|14200.8|14202.1|14200.1|1
1649937880000|2022-04-14 12:04:40|14202.5|14200.5|14199.8|14197.8|14202.5|14200.5|14198.9|14196.9|28
1649937890000|2022-04-14 12:04:50|14199.9|14197.9|14200.6|14198.6|14200.6|14198.6|14198.8|14196.8|28
1649937900000|2022-04-14 12:05:00|14200.8|14198.8|14200.8|14198.8|14201.9|14199.9|14199.6|14197.6|22
1649937910000|2022-04-14 12:05:10|14200.6|14198.6|14201.4|14199.4|14201.4|14199.4|14200.3|14198.3|10
1649937920000|2022-04-14 12:05:20|14201.3|14199.3|14205.3|14203.3|14205.3|14203.3|14201.3|14199.3|42
1649937930000|2022-04-14 12:05:30|14205|14203|14205.8|14203.8|14205.9|14203.9|14204.5|14202.5|41
1649937940000|2022-04-14 12:05:40|14205.6|14203.6|14204.8|14202.8|14205.6|14203.6|14204.3|14202.3|52
1649937950000|2022-04-14 12:05:50|14204.9|14202.9|14204.1|14202.1|14205|14203|14203.4|14201.4|3
1649937960000|2022-04-14 12:06:00|14204.5|14202.5|14205.5|14203.5|14205.6|14203.6|14204.5|14202.5|10
1649937970000|2022-04-14 12:06:10|14205.4|14203.4|14207.3|14205.3|14208.3|14206.3|14205.4|14203.4|36
1649937980000|2022-04-14 12:06:20|14206.8|14204.8|14206.6|14204.6|14207.6|14205.6|14206.5|14204.5|20
1649937990000|2022-04-14 12:06:30|14206.8|14204.8|14206|14204|14206.9|14204.9|14205.9|14203.9|15
1649938000000|2022-04-14 12:06:40|14205.9|14203.9|14205.8|14203.8|14206|14204|14205.4|14203.4|8
1649938010000|2022-04-14 12:06:50|14205.6|14203.6|14203.4|14201.4|14205.6|14203.6|14203.3|14201.3|35
1649938020000|2022-04-14 12:07:00|14203.3|14201.3|14204.5|14202.5|14204.6|14202.6|14203.3|14201.3|22
1649938030000|2022-04-14 12:07:10|14204.4|14202.4|14204.1|14202.1|14204.4|14202.4|14202.9|14200.9|38
1649938040000|2022-04-14 12:07:20|14204.8|14202.8|14205.3|14203.3|14205.3|14203.3|14203.5|14201.5|36
1649938050000|2022-04-14 12:07:30|14205.4|14203.4|14205.3|14203.3|14205.8|14203.8|14204.3|14202.3|21
1649938060000|2022-04-14 12:07:40|14205.4|14203.4|14206.3|14204.3|14207.3|14205.3|14205.4|14203.4|20
1649938070000|2022-04-14 12:07:50|14206.4|14204.4|14205.5|14203.5|14206.5|14204.5|14204.4|14202.4|9
1649938080000|2022-04-14 12:08:00|14205.6|14203.6|14204|14202|14205.6|14203.6|14203|14201|39
1649938090000|2022-04-14 12:08:10|14204.1|14202.1|14203.6|14201.6|14204.1|14202.1|14203.4|14201.4|7
1649938100000|2022-04-14 12:08:20|14203.8|14201.8|14203.6|14201.6|14204|14202|14203|14201|6
1649938110000|2022-04-14 12:08:30|14203.8|14201.8|14203|14201|14203.8|14201.8|14202.8|14200.8|17
1649938120000|2022-04-14 12:08:40|14203.1|14201.1|14203.8|14201.8|14204|14202|14203.1|14201.1|5
1649938130000|2022-04-14 12:08:50|14203.9|14201.9|14200|14198|14204.1|14202.1|14199.6|14197.6|37
1649938140000|2022-04-14 12:09:00|14199.8|14197.8|14201.8|14199.8|14202.3|14200.3|14198.8|14196.8|41
1649938150000|2022-04-14 12:09:10|14201.9|14199.9|14203.5|14201.5|14204|14202|14200.9|14198.9|33
1649938160000|2022-04-14 12:09:20|14203.8|14201.8|14202.5|14200.5|14203.8|14201.8|14201.8|14199.8|17
1649938170000|2022-04-14 12:09:30|14202.4|14200.4|14202.3|14200.3|14203.5|14201.5|14201.9|14199.9|10
1649938180000|2022-04-14 12:09:40|14202.4|14200.4|14202.5|14200.5|14202.8|14200.8|14201.5|14199.5|7
1649938190000|2022-04-14 12:09:50|14202.6|14200.6|14202.8|14200.8|14203.1|14201.1|14202.1|14200.1|2
1649938200000|2022-04-14 12:10:00|14202.9|14200.9|14204.5|14202.5|14205|14203|14201.9|14199.9|25
1649938210000|2022-04-14 12:10:10|14204.6|14202.6|14202|14200|14204.6|14202.6|14202|14200|26
1649938220000|2022-04-14 12:10:20|14202.1|14200.1|14202.5|14200.5|14203.9|14201.9|14201.8|14199.8|25
1649938230000|2022-04-14 12:10:30|14202.4|14200.4|14201.4|14199.4|14202.4|14200.4|14200.3|14198.3|22
1649938240000|2022-04-14 12:10:40|14201.3|14199.3|14202.5|14200.5|14203.3|14201.3|14200.8|14198.8|28
1649938250000|2022-04-14 12:10:50|14202.8|14200.8|14203.5|14201.5|14203.6|14201.6|14202|14200|12
1649938260000|2022-04-14 12:11:00|14203.4|14201.4|14204|14202|14204.3|14202.3|14202.6|14200.6|1
1649938270000|2022-04-14 12:11:10|14204.1|14202.1|14203.6|14201.6|14204.3|14202.3|14202.8|14200.8|9
1649938280000|2022-04-14 12:11:20|14204.1|14202.1|14205.6|14203.6|14206.5|14204.5|14204|14202|25
1649938290000|2022-04-14 12:11:30|14205.5|14203.5|14211.5|14209.5|14211.5|14209.5|14205.3|14203.3|107
1649938300000|2022-04-14 12:11:40|14211.4|14209.4|14211.5|14209.5|14212.5|14210.5|14209.5|14207.5|84
1649938310000|2022-04-14 12:11:50|14211.4|14209.4|14209.3|14207.3|14211.6|14209.6|14209|14207|28
1649938320000|2022-04-14 12:12:00|14209.1|14207.1|14209.1|14207.1|14209.3|14207.3|14208|14206|33
1649938330000|2022-04-14 12:12:10|14209|14207|14208.1|14206.1|14210.3|14208.3|14208|14206|23
1649938340000|2022-04-14 12:12:20|14208.3|14206.3|14207.1|14205.1|14208.8|14206.8|14206.3|14204.3|43
1649938350000|2022-04-14 12:12:30|14206.9|14204.9|14203.3|14201.3|14206.9|14204.9|14203.3|14201.3|30
1649938360000|2022-04-14 12:12:40|14203.4|14201.4|14203.3|14201.3|14204|14202|14202.8|14200.8|31
1649938370000|2022-04-14 12:12:50|14203.4|14201.4|14203|14201|14205.3|14203.3|14202.9|14200.9|29
1649938380000|2022-04-14 12:13:00|14203.1|14201.1|14203.9|14201.9|14205.6|14203.6|14202.3|14200.3|37
1649938390000|2022-04-14 12:13:10|14203.8|14201.8|14203|14201|14203.8|14201.8|14202.5|14200.5|16
1649938400000|2022-04-14 12:13:20|14202.9|14200.9|14204.3|14202.3|14205.5|14203.5|14202.5|14200.5|28
1649938410000|2022-04-14 12:13:30|14204.4|14202.4|14205.6|14203.6|14206.1|14204.1|14204.3|14202.3|5
1649938420000|2022-04-14 12:13:40|14205.5|14203.5|14204.8|14202.8|14205.6|14203.6|14204.5|14202.5|12
1649938430000|2022-04-14 12:13:50|14204.6|14202.6|14204.6|14202.6|14204.8|14202.8|14203.9|14201.9|11
1649938440000|2022-04-14 12:14:00|14204.8|14202.8|14204|14202|14205.8|14203.8|14204|14202|16
1649938450000|2022-04-14 12:14:10|14204.1|14202.1|14206.4|14204.4|14206.4|14204.4|14204|14202|28
1649938460000|2022-04-14 12:14:20|14206.3|14204.3|14207|14205|14207|14205|14206.3|14204.3|14
1649938470000|2022-04-14 12:14:30|14207.1|14205.1|14206.8|14204.8|14207.8|14205.8|14206.1|14204.1|33
1649938480000|2022-04-14 12:14:40|14206.9|14204.9|14208.5|14206.5|14209|14207|14206.6|14204.6|14
1649938490000|2022-04-14 12:14:50|14208.6|14206.6|14207.3|14205.3|14208.6|14206.6|14206.5|14204.5|21
1649938500000|2022-04-14 12:15:00|14207.4|14205.4|14209.3|14207.3|14209.8|14207.8|14206.5|14204.5|29
1649938510000|2022-04-14 12:15:10|14209.4|14207.4|14208.8|14206.8|14209.5|14207.5|14206.8|14204.8|26
1649938520000|2022-04-14 12:15:20|14208.6|14206.6|14208.5|14206.5|14208.6|14206.6|14207.8|14205.8|12
1649938530000|2022-04-14 12:15:30|14208.6|14206.6|14208.8|14206.8|14209.9|14207.9|14208.4|14206.4|23
1649938540000|2022-04-14 12:15:40|14208.9|14206.9|14206.5|14204.5|14208.9|14206.9|14206.4|14204.4|51
1649938550000|2022-04-14 12:15:50|14206.6|14204.6|14208|14206|14208.5|14206.5|14206.6|14204.6|16
1649938560000|2022-04-14 12:16:00|14208.1|14206.1|14207.8|14205.8|14208.5|14206.5|14207.5|14205.5|4
1649938570000|2022-04-14 12:16:10|14207.9|14205.9|14207.5|14205.5|14207.9|14205.9|14207|14205|7
1649938580000|2022-04-14 12:16:20|14207.6|14205.6|14209.3|14207.3|14209.4|14207.4|14207.5|14205.5|11
1649938590000|2022-04-14 12:16:30|14209.4|14207.4|14209.3|14207.3|14209.5|14207.5|14208.3|14206.3|16
1649938600000|2022-04-14 12:16:40|14209.1|14207.1|14207.6|14205.6|14209.3|14207.3|14207.3|14205.3|12
1649938610000|2022-04-14 12:16:50|14208.3|14206.3|14208.8|14206.8|14212|14210|14208.3|14206.3|105
1649938620000|2022-04-14 12:17:00|14208.4|14206.4|14204.5|14202.5|14208.4|14206.4|14203.5|14201.5|82
1649938630000|2022-04-14 12:17:10|14204.4|14202.4|14209.3|14207.3|14209.3|14207.3|14204|14202|48
1649938640000|2022-04-14 12:17:20|14209.5|14207.5|14209.8|14207.8|14210.6|14208.6|14208.3|14206.3|22
1649938650000|2022-04-14 12:17:30|14209.9|14207.9|14212.3|14210.3|14212.9|14210.9|14209.9|14207.9|35
1649938660000|2022-04-14 12:17:40|14212.4|14210.4|14212.9|14210.9|14213|14211|14212|14210|24
1649938670000|2022-04-14 12:17:50|14212.8|14210.8|14211.9|14209.9|14212.8|14210.8|14211.6|14209.6|21
1649938680000|2022-04-14 12:18:00|14212|14210|14212.4|14210.4|14214.3|14212.3|14211.8|14209.8|54
1649938690000|2022-04-14 12:18:10|14212.3|14210.3|14213.3|14211.3|14213.6|14211.6|14211.9|14209.9|12
1649938700000|2022-04-14 12:18:20|14213.4|14211.4|14211.3|14209.3|14213.6|14211.6|14211.3|14209.3|41
1649938710000|2022-04-14 12:18:30|14211.1|14209.1|14212|14210|14212.8|14210.8|14211.1|14209.1|18
1649938720000|2022-04-14 12:18:40|14211.9|14209.9|14213.4|14211.4|14213.4|14211.4|14211.3|14209.3|82
1649938730000|2022-04-14 12:18:50|14213.8|14211.8|14213.8|14211.8|14214|14212|14213.6|14211.6|11
1649938740000|2022-04-14 12:19:00|14213.6|14211.6|14217.5|14215.5|14217.8|14215.8|14212.9|14210.9|168
1649938750000|2022-04-14 12:19:10|14217.6|14215.6|14216.8|14214.8|14217.9|14215.9|14216.6|14214.6|30
1649938760000|2022-04-14 12:19:20|14216.6|14214.6|14217.1|14215.1|14218|14216|14216.6|14214.6|33
1649938770000|2022-04-14 12:19:30|14217.3|14215.3|14219|14217|14219|14217|14216.6|14214.6|82
1649938780000|2022-04-14 12:19:40|14218.9|14216.9|14217.3|14215.3|14218.9|14216.9|14217.3|14215.3|22
1649938790000|2022-04-14 12:19:50|14217.1|14215.1|14219.8|14217.8|14220.8|14218.8|14216.6|14214.6|68
1649938800000|2022-04-14 12:20:00|14219.4|14217.4|14217.9|14215.9|14220|14218|14217.4|14215.4|58
1649938810000|2022-04-14 12:20:10|14218|14216|14217|14215|14218.3|14216.3|14215.6|14213.6|47
1649938820000|2022-04-14 12:20:20|14217.1|14215.1|14217|14215|14219.3|14217.3|14215.8|14213.8|21
1649938830000|2022-04-14 12:20:30|14216.9|14214.9|14218.8|14216.8|14219.5|14217.5|14216.9|14214.9|28
1649938840000|2022-04-14 12:20:40|14218.6|14216.6|14219.3|14217.3|14219.8|14217.8|14218.4|14216.4|34
1649938850000|2022-04-14 12:20:50|14219.4|14217.4|14219.1|14217.1|14220.3|14218.3|14219.1|14217.1|26
1649938860000|2022-04-14 12:21:00|14219|14217|14218.6|14216.6|14219|14217|14218|14216|32
1649938870000|2022-04-14 12:21:10|14218.5|14216.5|14218.9|14216.9|14219|14217|14217|14215|20
1649938880000|2022-04-14 12:21:20|14218.8|14216.8|14218.6|14216.6|14219|14217|14218|14216|13
1649938890000|2022-04-14 12:21:30|14219.1|14217.1|14218.8|14216.8|14219.3|14217.3|14218.3|14216.3|7
1649938900000|2022-04-14 12:21:40|14218.6|14216.6|14219|14217|14219.4|14217.4|14218.4|14216.4|19
1649938910000|2022-04-14 12:21:50|14218.8|14216.8|14217.8|14215.8|14219.3|14217.3|14217|14215|39
1649938920000|2022-04-14 12:22:00|14217.9|14215.9|14217.8|14215.8|14218|14216|14216.6|14214.6|19
1649938930000|2022-04-14 12:22:10|14217.6|14215.6|14219.1|14217.1|14220|14218|14217.3|14215.3|37
1649938940000|2022-04-14 12:22:20|14219.4|14217.4|14218.6|14216.6|14219.8|14217.8|14218.5|14216.5|10
1649938950000|2022-04-14 12:22:30|14218.8|14216.8|14218|14216|14219.1|14217.1|14217.3|14215.3|22
1649938960000|2022-04-14 12:22:40|14218.1|14216.1|14217.5|14215.5|14218.5|14216.5|14217.3|14215.3|11
1649938970000|2022-04-14 12:22:50|14217.4|14215.4|14218.1|14216.1|14218.4|14216.4|14216.8|14214.8|12
1649938980000|2022-04-14 12:23:00|14218|14216|14217.3|14215.3|14218|14216|14216.9|14214.9|23
1649938990000|2022-04-14 12:23:10|14217.4|14215.4|14216.1|14214.1|14217.4|14215.4|14216|14214|25
1649939000000|2022-04-14 12:23:20|14216.3|14214.3|14216.9|14214.9|14217.1|14215.1|14215.6|14213.6|30
1649939010000|2022-04-14 12:23:30|14216.6|14214.6|14215|14213|14216.8|14214.8|14214.9|14212.9|49
1649939020000|2022-04-14 12:23:40|14214.9|14212.9|14215.3|14213.3|14215.6|14213.6|14214.6|14212.6|12
1649939030000|2022-04-14 12:23:50|14215.1|14213.1|14215|14213|14215.6|14213.6|14214.1|14212.1|47
1649939040000|2022-04-14 12:24:00|14215.1|14213.1|14212.6|14210.6|14215.1|14213.1|14211.8|14209.8|58
1649939050000|2022-04-14 12:24:10|14212.8|14210.8|14214|14212|14214|14212|14211.8|14209.8|63
1649939060000|2022-04-14 12:24:20|14214.1|14212.1|14216|14214|14216.6|14214.6|14213.4|14211.4|34
1649939070000|2022-04-14 12:24:30|14216.1|14214.1|14217|14215|14218.8|14216.8|14216.1|14214.1|32
1649939080000|2022-04-14 12:24:40|14216.9|14214.9|14215.5|14213.5|14217|14215|14214.9|14212.9|45
1649939090000|2022-04-14 12:24:50|14215.6|14213.6|14216|14214|14216.1|14214.1|14215.4|14213.4|8
1649939100000|2022-04-14 12:25:00|14215.9|14213.9|14216.8|14214.8|14216.8|14214.8|14215.9|14213.9|23
1649939110000|2022-04-14 12:25:10|14216.6|14214.6|14215.5|14213.5|14216.8|14214.8|14215.3|14213.3|33
1649939120000|2022-04-14 12:25:20|14215.6|14213.6|14215.3|14213.3|14215.8|14213.8|14214.8|14212.8|16
1649939130000|2022-04-14 12:25:30|14215.4|14213.4|14215|14213|14217|14215|14215|14213|14
1649939140000|2022-04-14 12:25:40|14214.9|14212.9|14216|14214|14216.3|14214.3|14214.5|14212.5|11
1649939150000|2022-04-14 12:25:50|14216.1|14214.1|14219.8|14217.8|14221.3|14219.3|14216.1|14214.1|69
1649939160000|2022-04-14 12:26:00|14219.9|14217.9|14220.5|14218.5|14221|14219|14219.6|14217.6|29
1649939170000|2022-04-14 12:26:10|14220.6|14218.6|14220.8|14218.8|14220.8|14218.8|14220.1|14218.1|18
1649939180000|2022-04-14 12:26:20|14220.3|14218.3|14222|14220|14223.5|14221.5|14220.1|14218.1|159
1649939190000|2022-04-14 12:26:30|14221.3|14219.3|14219.8|14217.8|14221.5|14219.5|14219.5|14217.5|47
1649939200000|2022-04-14 12:26:40|14219.6|14217.6|14218|14216|14219.6|14217.6|14217.8|14215.8|47
1649939210000|2022-04-14 12:26:50|14217.9|14215.9|14215.5|14213.5|14218|14216|14215.4|14213.4|28
1649939220000|2022-04-14 12:27:00|14215.8|14213.8|14217.5|14215.5|14218.3|14216.3|14215.8|14213.8|24
1649939230000|2022-04-14 12:27:10|14217.4|14215.4|14216.4|14214.4|14217.5|14215.5|14216.1|14214.1|11
1649939240000|2022-04-14 12:27:20|14216.8|14214.8|14215.1|14213.1|14216.8|14214.8|14214.1|14212.1|20
1649939250000|2022-04-14 12:27:30|14215.3|14213.3|14215.5|14213.5|14215.8|14213.8|14213.9|14211.9|62
1649939260000|2022-04-14 12:27:40|14215.6|14213.6|14216|14214|14216.3|14214.3|14215.5|14213.5|8
1649939270000|2022-04-14 12:27:50|14215.9|14213.9|14217.9|14215.9|14218.4|14216.4|14215.8|14213.8|53
1649939280000|2022-04-14 12:28:00|14217.6|14215.6|14219|14217|14219.3|14217.3|14217.6|14215.6|28
1649939290000|2022-04-14 12:28:10|14218.9|14216.9|14217.3|14215.3|14218.9|14216.9|14217.3|14215.3|18
1649939300000|2022-04-14 12:28:20|14217.1|14215.1|14217|14215|14217.1|14215.1|14217|14215|2
1649939310000|2022-04-14 12:28:30|14218.4|14216.4|14220.1|14218.1|14220.3|14218.3|14217.1|14215.1|84
1649939320000|2022-04-14 12:28:40|14220|14218|14219.8|14217.8|14220.4|14218.4|14218.6|14216.6|15
1649939330000|2022-04-14 12:28:50|14219.6|14217.6|14219.8|14217.8|14219.9|14217.9|14219.5|14217.5|4
1649939340000|2022-04-14 12:29:00|14219.6|14217.6|14222.9|14220.9|14223|14221|14219.6|14217.6|139
1649939350000|2022-04-14 12:29:10|14223|14221|14224|14222|14224|14222|14221.1|14219.1|116
1649939360000|2022-04-14 12:29:20|14224.1|14222.1|14217|14215|14224.1|14222.1|14216.8|14214.8|55
1649939370000|2022-04-14 12:29:30|14217.1|14215.1|14218.3|14216.3|14218.6|14216.6|14217.1|14215.1|18
1649939380000|2022-04-14 12:29:40|14218|14216|14217.4|14215.4|14218|14216|14217|14215|18
1649939390000|2022-04-14 12:29:50|14217.5|14215.5|14214.9|14212.9|14217.5|14215.5|14214.8|14212.8|22
1649939400000|2022-04-14 12:30:00|14215|14213|14218.3|14216.3|14219.5|14217.5|14214.6|14212.6|59
1649939410000|2022-04-14 12:30:10|14218.4|14216.4|14219.6|14217.6|14220.3|14218.3|14218|14216|26
1649939420000|2022-04-14 12:30:20|14219.8|14217.8|14220.1|14218.1|14221.3|14219.3|14219.4|14217.4|33
1649939430000|2022-04-14 12:30:30|14220|14218|14221|14219|14221|14219|14219.8|14217.8|8
1649939440000|2022-04-14 12:30:40|14220.9|14218.9|14223.5|14221.5|14223.5|14221.5|14219.9|14217.9|38
1649939450000|2022-04-14 12:30:50|14223.6|14221.6|14225.6|14223.6|14228.8|14226.8|14223.6|14221.6|120
1649939460000|2022-04-14 12:31:00|14225.8|14223.8|14225.4|14223.4|14230.1|14228.1|14225.4|14223.4|107
1649939470000|2022-04-14 12:31:10|14223.5|14221.5|14219.6|14217.6|14225.1|14223.1|14219|14217|117
1649939480000|2022-04-14 12:31:20|14219.8|14217.8|14218.6|14216.6|14220.5|14218.5|14218.4|14216.4|29
1649939490000|2022-04-14 12:31:30|14218.4|14216.4|14216.8|14214.8|14218.4|14216.4|14210.6|14208.6|153
1649939500000|2022-04-14 12:31:40|14216.9|14214.9|14216|14214|14217.6|14215.6|14215.3|14213.3|31
1649939510000|2022-04-14 12:31:50|14216.1|14214.1|14217.9|14215.9|14218|14216|14216.1|14214.1|25
1649939520000|2022-04-14 12:32:00|14218|14216|14207.3|14205.3|14218|14216|14206.4|14204.4|107
1649939530000|2022-04-14 12:32:10|14208.1|14206.1|14207.5|14205.5|14209.3|14207.3|14206|14204|100
1649939540000|2022-04-14 12:32:20|14208|14206|14212|14210|14212|14210|14208|14206|63
1649939550000|2022-04-14 12:32:30|14211.9|14209.9|14211.5|14209.5|14212.4|14210.4|14210.5|14208.5|27
1649939560000|2022-04-14 12:32:40|14212|14210|14210|14208|14213.1|14211.1|14209.5|14207.5|35
1649939570000|2022-04-14 12:32:50|14210.1|14208.1|14208.4|14206.4|14210.9|14208.9|14206.3|14204.3|138
1649939580000|2022-04-14 12:33:00|14208.5|14206.5|14201.3|14199.3|14208.5|14206.5|14201.1|14199.1|164
1649939590000|2022-04-14 12:33:10|14201.1|14199.1|14208.3|14206.3|14208.3|14206.3|14201.1|14199.1|86
1649939600000|2022-04-14 12:33:20|14208|14206|14210|14208|14210.9|14208.9|14208|14206|69
1649939610000|2022-04-14 12:33:30|14209.9|14207.9|14210.5|14208.5|14211.6|14209.6|14209.6|14207.6|46
1649939620000|2022-04-14 12:33:40|14210.6|14208.6|14210.3|14208.3|14211.3|14209.3|14209.1|14207.1|27
1649939630000|2022-04-14 12:33:50|14210.1|14208.1|14211.1|14209.1|14212.1|14210.1|14210|14208|34
1649939640000|2022-04-14 12:34:00|14211|14209|14206.9|14204.9|14211|14209|14206.6|14204.6|79
1649939650000|2022-04-14 12:34:10|14207|14205|14206|14204|14207.9|14205.9|14204.9|14202.9|36
1649939660000|2022-04-14 12:34:20|14205.9|14203.9|14203.6|14201.6|14207.1|14205.1|14202.8|14200.8|59
1649939670000|2022-04-14 12:34:30|14203.8|14201.8|14199.1|14197.1|14204.4|14202.4|14198.8|14196.8|52
1649939680000|2022-04-14 12:34:40|14199.3|14197.3|14204.9|14202.9|14205|14203|14199.1|14197.1|53
1649939690000|2022-04-14 12:34:50|14204.8|14202.8|14205|14203|14205.4|14203.4|14204.3|14202.3|28
1649939700000|2022-04-14 12:35:00|14206.4|14204.4|14204.8|14202.8|14206.9|14204.9|14204.5|14202.5|77
1649939710000|2022-04-14 12:35:10|14204.9|14202.9|14205|14203|14207.5|14205.5|14204.4|14202.4|25
1649939720000|2022-04-14 12:35:20|14204.9|14202.9|14203.4|14201.4|14205|14203|14202.4|14200.4|30
1649939730000|2022-04-14 12:35:30|14204.1|14202.1|14201.1|14199.1|14204.8|14202.8|14200.6|14198.6|50
1649939740000|2022-04-14 12:35:40|14201|14199|14199.9|14197.9|14201|14199|14198.1|14196.1|61
1649939750000|2022-04-14 12:35:50|14200|14198|14199.5|14197.5|14200.9|14198.9|14197.3|14195.3|79
1649939760000|2022-04-14 12:36:00|14199.4|14197.4|14199.6|14197.6|14201|14199|14198.8|14196.8|33
1649939770000|2022-04-14 12:36:10|14199.5|14197.5|14198|14196|14199.5|14197.5|14197.5|14195.5|48
1649939780000|2022-04-14 12:36:20|14198.1|14196.1|14194.9|14192.9|14198.9|14196.9|14193.9|14191.9|110
1649939790000|2022-04-14 12:36:30|14195|14193|14199.1|14197.1|14200.5|14198.5|14194.6|14192.6|110
1649939800000|2022-04-14 12:36:40|14199.3|14197.3|14199.3|14197.3|14199.9|14197.9|14197.3|14195.3|40
1649939810000|2022-04-14 12:36:50|14199.5|14197.5|14201.4|14199.4|14202.5|14200.5|14199.1|14197.1|74
1649939820000|2022-04-14 12:37:00|14201.3|14199.3|14205.6|14203.6|14208.4|14206.4|14201.1|14199.1|139
1649939830000|2022-04-14 12:37:10|14205.4|14203.4|14207.9|14205.9|14207.9|14205.9|14205.3|14203.3|43
1649939840000|2022-04-14 12:37:20|14207.8|14205.8|14204.9|14202.9|14207.8|14205.8|14204.1|14202.1|60
1649939850000|2022-04-14 12:37:30|14204.8|14202.8|14202.3|14200.3|14205.1|14203.1|14202.3|14200.3|33
1649939860000|2022-04-14 12:37:40|14202.1|14200.1|14202.4|14200.4|14203.4|14201.4|14201.5|14199.5|59
1649939870000|2022-04-14 12:37:50|14202.5|14200.5|14202.3|14200.3|14203.5|14201.5|14202|14200|15
1649939880000|2022-04-14 12:38:00|14202.1|14200.1|14198.6|14196.6|14202.5|14200.5|14198.6|14196.6|55
1649939890000|2022-04-14 12:38:10|14198.8|14196.8|14193|14191|14198.8|14196.8|14192.3|14190.3|169
1649939900000|2022-04-14 12:38:20|14192.9|14190.9|14196.4|14194.4|14196.5|14194.5|14192.5|14190.5|73
1649939910000|2022-04-14 12:38:30|14196.5|14194.5|14201.8|14199.8|14202.5|14200.5|14195.8|14193.8|64
1649939920000|2022-04-14 12:38:40|14201.6|14199.6|14201.5|14199.5|14202.4|14200.4|14200.3|14198.3|58
1649939930000|2022-04-14 12:38:50|14201.8|14199.8|14201.6|14199.6|14202.6|14200.6|14201|14199|51
1649939940000|2022-04-14 12:39:00|14201.5|14199.5|14199.9|14197.9|14201.5|14199.5|14196|14194|48
1649939950000|2022-04-14 12:39:10|14200|14198|14198.9|14196.9|14200|14198|14198.1|14196.1|23
1649939960000|2022-04-14 12:39:20|14198.8|14196.8|14197.5|14195.5|14199.9|14197.9|14197.5|14195.5|20
1649939970000|2022-04-14 12:39:30|14197.6|14195.6|14195.9|14193.9|14197.6|14195.6|14195|14193|41
1649939980000|2022-04-14 12:39:40|14195.8|14193.8|14189.3|14187.3|14195.8|14193.8|14189|14187|170
1649939990000|2022-04-14 12:39:50|14189.1|14187.1|14190.6|14188.6|14191.4|14189.4|14189|14187|66
1649940000000|2022-04-14 12:40:00|14190.9|14188.9|14192.1|14190.1|14192.8|14190.8|14189.8|14187.8|68
1649940010000|2022-04-14 12:40:10|14192.3|14190.3|14194|14192|14194.8|14192.8|14191.8|14189.8|53
1649940020000|2022-04-14 12:40:20|14193.9|14191.9|14194.1|14192.1|14194.9|14192.9|14192.9|14190.9|79
1649940030000|2022-04-14 12:40:30|14194|14192|14191.1|14189.1|14194|14192|14191|14189|74
1649940040000|2022-04-14 12:40:40|14191|14189|14190.1|14188.1|14192|14190|14189.4|14187.4|98
1649940050000|2022-04-14 12:40:50|14190|14188|14188.1|14186.1|14190.1|14188.1|14188|14186|94
1649940060000|2022-04-14 12:41:00|14188|14186|14193.6|14191.6|14194|14192|14186.8|14184.8|116
1649940070000|2022-04-14 12:41:10|14193.5|14191.5|14193.4|14191.4|14194.9|14192.9|14193.1|14191.1|27
1649940080000|2022-04-14 12:41:20|14193.3|14191.3|14194|14192|14194.8|14192.8|14192.6|14190.6|41
1649940090000|2022-04-14 12:41:30|14193.9|14191.9|14190.3|14188.3|14193.9|14191.9|14188.5|14186.5|68
1649940100000|2022-04-14 12:41:40|14190.1|14188.1|14188|14186|14190.9|14188.9|14187.8|14185.8|49
1649940110000|2022-04-14 12:41:50|14188.1|14186.1|14187.4|14185.4|14188.3|14186.3|14180.1|14178.1|303
1649940120000|2022-04-14 12:42:00|14187.3|14185.3|14187.9|14185.9|14188.8|14186.8|14186.4|14184.4|59
1649940130000|2022-04-14 12:42:10|14187.8|14185.8|14189.8|14187.8|14189.8|14187.8|14186.5|14184.5|52
1649940140000|2022-04-14 12:42:20|14189.6|14187.6|14190.8|14188.8|14192.1|14190.1|14189.4|14187.4|64
1649940150000|2022-04-14 12:42:30|14190.6|14188.6|14190|14188|14191.9|14189.9|14189.8|14187.8|43
1649940160000|2022-04-14 12:42:40|14190.1|14188.1|14190.4|14188.4|14192|14190|14189.9|14187.9|18
1649940170000|2022-04-14 12:42:50|14190.3|14188.3|14188.9|14186.9|14190.3|14188.3|14188.1|14186.1|32
1649940180000|2022-04-14 12:43:00|14188.8|14186.8|14191.3|14189.3|14193|14191|14188.6|14186.6|52
1649940190000|2022-04-14 12:43:10|14191.4|14189.4|14192.9|14190.9|14193|14191|14191.4|14189.4|20
1649940200000|2022-04-14 12:43:20|14193|14191|14193.3|14191.3|14194.3|14192.3|14192.8|14190.8|39
1649940210000|2022-04-14 12:43:30|14193.1|14191.1|14192.5|14190.5|14194.1|14192.1|14192.3|14190.3|26
1649940220000|2022-04-14 12:43:40|14192.6|14190.6|14192.3|14190.3|14195|14193|14192.1|14190.1|77
1649940230000|2022-04-14 12:43:50|14192.1|14190.1|14193.5|14191.5|14193.8|14191.8|14191.3|14189.3|37
1649940240000|2022-04-14 12:44:00|14193.4|14191.4|14194.4|14192.4|14195.1|14193.1|14193.3|14191.3|78
1649940250000|2022-04-14 12:44:10|14194.8|14192.8|14191.3|14189.3|14195|14193|14191|14189|51
1649940260000|2022-04-14 12:44:20|14191.4|14189.4|14192.9|14190.9|14192.9|14190.9|14191.3|14189.3|12
1649940270000|2022-04-14 12:44:30|14193|14191|14193.8|14191.8|14194.3|14192.3|14192.5|14190.5|36
1649940280000|2022-04-14 12:44:40|14193.5|14191.5|14192.6|14190.6|14194.3|14192.3|14192.1|14190.1|11
1649940290000|2022-04-14 12:44:50|14192.8|14190.8|14192.8|14190.8|14193.3|14191.3|14191.3|14189.3|60
1649940300000|2022-04-14 12:45:00|14192.6|14190.6|14194.4|14192.4|14195.8|14193.8|14192.6|14190.6|50
1649940310000|2022-04-14 12:45:10|14194.5|14192.5|14190.4|14188.4|14194.5|14192.5|14189.5|14187.5|56
1649940320000|2022-04-14 12:45:20|14190.5|14188.5|14191|14189|14192|14190|14190.4|14188.4|31
1649940330000|2022-04-14 12:45:30|14190.9|14188.9|14189.6|14187.6|14191.4|14189.4|14189.5|14187.5|16
1649940340000|2022-04-14 12:45:40|14189.8|14187.8|14195.4|14193.4|14195.8|14193.8|14189.8|14187.8|43
1649940350000|2022-04-14 12:45:50|14195.3|14193.3|14195.9|14193.9|14196.4|14194.4|14195|14193|27
1649940360000|2022-04-14 12:46:00|14195.8|14193.8|14196.3|14194.3|14197.5|14195.5|14195.3|14193.3|44
1649940370000|2022-04-14 12:46:10|14196.4|14194.4|14196|14194|14197.1|14195.1|14195.1|14193.1|25
1649940380000|2022-04-14 12:46:20|14196.6|14194.6|14200.5|14198.5|14200.5|14198.5|14196.6|14194.6|120
1649940390000|2022-04-14 12:46:30|14200.6|14198.6|14199.9|14197.9|14201.5|14199.5|14199.6|14197.6|65
1649940400000|2022-04-14 12:46:40|14200|14198|14198.9|14196.9|14201.5|14199.5|14198.9|14196.9|37
1649940410000|2022-04-14 12:46:50|14199.4|14197.4|14197.5|14195.5|14199.5|14197.5|14197.5|14195.5|22
1649940420000|2022-04-14 12:47:00|14197.6|14195.6|14197.8|14195.8|14198|14196|14197.3|14195.3|14
1649940430000|2022-04-14 12:47:10|14197.6|14195.6|14197.9|14195.9|14200|14198|14197.4|14195.4|29
1649940440000|2022-04-14 12:47:20|14197.8|14195.8|14195.4|14193.4|14197.9|14195.9|14194|14192|44
1649940450000|2022-04-14 12:47:30|14195.3|14193.3|14191.3|14189.3|14195.5|14193.5|14191.3|14189.3|68
1649940460000|2022-04-14 12:47:40|14191.4|14189.4|14186.1|14184.1|14191.9|14189.9|14185|14183|164
1649940470000|2022-04-14 12:47:50|14186|14184|14185.3|14183.3|14186.3|14184.3|14183.9|14181.9|94
1649940480000|2022-04-14 12:48:00|14185.1|14183.1|14184|14182|14185.1|14183.1|14181.9|14179.9|117
1649940490000|2022-04-14 12:48:10|14183.9|14181.9|14182.4|14180.4|14185.1|14183.1|14181.1|14179.1|87
1649940500000|2022-04-14 12:48:20|14182.8|14180.8|14183.1|14181.1|14184.6|14182.6|14182.1|14180.1|123
1649940510000|2022-04-14 12:48:30|14183.3|14181.3|14184.8|14182.8|14185|14183|14179.1|14177.1|140
1649940520000|2022-04-14 12:48:40|14183.8|14181.8|14188.3|14186.3|14188.6|14186.6|14183|14181|84
1649940530000|2022-04-14 12:48:50|14188.1|14186.1|14188|14186|14188.6|14186.6|14186.6|14184.6|52
1649940540000|2022-04-14 12:49:00|14187.9|14185.9|14189.1|14187.1|14191.1|14189.1|14187.9|14185.9|46
1649940550000|2022-04-14 12:49:10|14189.3|14187.3|14189.5|14187.5|14189.8|14187.8|14188.1|14186.1|31
1649940560000|2022-04-14 12:49:20|14189.3|14187.3|14187.6|14185.6|14190.8|14188.8|14187.6|14185.6|50
1649940570000|2022-04-14 12:49:30|14187.5|14185.5|14186.5|14184.5|14189.1|14187.1|14185.3|14183.3|37
1649940580000|2022-04-14 12:49:40|14186.4|14184.4|14187|14185|14188.6|14186.6|14185.8|14183.8|29
1649940590000|2022-04-14 12:49:50|14186.9|14184.9|14187.6|14185.6|14188.3|14186.3|14185.6|14183.6|33
1649940600000|2022-04-14 12:50:00|14187.8|14185.8|14188.5|14186.5|14188.6|14186.6|14184.6|14182.6|44
1649940610000|2022-04-14 12:50:10|14188.4|14186.4|14190.6|14188.6|14191.4|14189.4|14188.4|14186.4|41
1649940620000|2022-04-14 12:50:20|14190|14188|14191.3|14189.3|14191.6|14189.6|14190|14188|29
1649940630000|2022-04-14 12:50:30|14191.1|14189.1|14187.3|14185.3|14191.1|14189.1|14187|14185|67
1649940640000|2022-04-14 12:50:40|14187|14185|14186.9|14184.9|14187.5|14185.5|14185.8|14183.8|43
1649940650000|2022-04-14 12:50:50|14186.8|14184.8|14190.9|14188.9|14190.9|14188.9|14185.3|14183.3|53
1649940660000|2022-04-14 12:51:00|14190.5|14188.5|14189.8|14187.8|14192|14190|14187.3|14185.3|128
1649940670000|2022-04-14 12:51:10|14191.3|14189.3|14189.5|14187.5|14192.4|14190.4|14188.4|14186.4|113
1649940680000|2022-04-14 12:51:20|14189.8|14187.8|14188|14186|14190.4|14188.4|14187|14185|35
1649940690000|2022-04-14 12:51:30|14188.1|14186.1|14188.1|14186.1|14190.3|14188.3|14187.5|14185.5|25
1649940700000|2022-04-14 12:51:40|14188|14186|14188.6|14186.6|14189|14187|14188|14186|6
1649940710000|2022-04-14 12:51:50|14188.5|14186.5|14186.3|14184.3|14188.5|14186.5|14184.5|14182.5|35
1649940720000|2022-04-14 12:52:00|14186|14184|14185.3|14183.3|14186.3|14184.3|14184.4|14182.4|32
1649940730000|2022-04-14 12:52:10|14184.8|14182.8|14182.5|14180.5|14184.8|14182.8|14178.8|14176.8|172
1649940740000|2022-04-14 12:52:20|14182.6|14180.6|14181.5|14179.5|14182.8|14180.8|14180.5|14178.5|18
1649940750000|2022-04-14 12:52:30|14181.4|14179.4|14183.4|14181.4|14183.4|14181.4|14181.3|14179.3|14
1649940760000|2022-04-14 12:52:40|14183.5|14181.5|14185.8|14183.8|14185.8|14183.8|14183.4|14181.4|42
1649940770000|2022-04-14 12:52:50|14185.9|14183.9|14184.1|14182.1|14186|14184|14183.8|14181.8|15
1649940780000|2022-04-14 12:53:00|14184.3|14182.3|14182|14180|14185.8|14183.8|14181.5|14179.5|102
1649940790000|2022-04-14 12:53:10|14182.1|14180.1|14178.8|14176.8|14182.3|14180.3|14177.6|14175.6|133
1649940800000|2022-04-14 12:53:20|14178.6|14176.6|14182.6|14180.6|14182.8|14180.8|14178.4|14176.4|35
1649940810000|2022-04-14 12:53:30|14182.5|14180.5|14181.5|14179.5|14183.9|14181.9|14181.5|14179.5|59
1649940820000|2022-04-14 12:53:40|14180.8|14178.8|14183|14181|14183|14181|14179.6|14177.6|36
1649940830000|2022-04-14 12:53:50|14182.9|14180.9|14183.3|14181.3|14184.1|14182.1|14182.6|14180.6|25
1649940840000|2022-04-14 12:54:00|14183.1|14181.1|14186.1|14184.1|14187.8|14185.8|14183|14181|68
1649940850000|2022-04-14 12:54:10|14186|14184|14185.4|14183.4|14187.6|14185.6|14184.5|14182.5|30
1649940860000|2022-04-14 12:54:20|14185.8|14183.8|14185.5|14183.5|14187.3|14185.3|14185|14183|26
1649940870000|2022-04-14 12:54:30|14185.4|14183.4|14185|14183|14185.8|14183.8|14184.6|14182.6|16
1649940880000|2022-04-14 12:54:40|14185.1|14183.1|14183.9|14181.9|14186.5|14184.5|14183.5|14181.5|45
1649940890000|2022-04-14 12:54:50|14183|14181|14184|14182|14184|14182|14181.3|14179.3|48
1649940900000|2022-04-14 12:55:00|14183.9|14181.9|14181.4|14179.4|14183.9|14181.9|14180.8|14178.8|26
1649940910000|2022-04-14 12:55:10|14181.5|14179.5|14179.6|14177.6|14181.5|14179.5|14177.4|14175.4|89
1649940920000|2022-04-14 12:55:20|14179.5|14177.5|14185|14183|14185.1|14183.1|14179.5|14177.5|70
1649940930000|2022-04-14 12:55:30|14184.9|14182.9|14185.8|14183.8|14186.9|14184.9|14184.4|14182.4|81
1649940940000|2022-04-14 12:55:40|14185.9|14183.9|14180.3|14178.3|14186|14184|14178.8|14176.8|97
1649940950000|2022-04-14 12:55:50|14180.5|14178.5|14181.8|14179.8|14181.9|14179.9|14179.6|14177.6|25
1649940960000|2022-04-14 12:56:00|14182|14180|14184.6|14182.6|14185.6|14183.6|14181.9|14179.9|30
1649940970000|2022-04-14 12:56:10|14184.8|14182.8|14184.9|14182.9|14186.1|14184.1|14183.8|14181.8|35
1649940980000|2022-04-14 12:56:20|14185.3|14183.3|14185.5|14183.5|14186.5|14184.5|14184|14182|41
1649940990000|2022-04-14 12:56:30|14185|14183|14190|14188|14190.3|14188.3|14184.3|14182.3|159
1649941000000|2022-04-14 12:56:40|14189.9|14187.9|14189.3|14187.3|14191.8|14189.8|14188.5|14186.5|94
1649941010000|2022-04-14 12:56:50|14189.4|14187.4|14189.3|14187.3|14189.9|14187.9|14187.8|14185.8|28
1649941020000|2022-04-14 12:57:00|14189.1|14187.1|14190.1|14188.1|14193.8|14191.8|14188.8|14186.8|97
1649941030000|2022-04-14 12:57:10|14190|14188|14190.5|14188.5|14192.1|14190.1|14190|14188|42
1649941040000|2022-04-14 12:57:20|14190.4|14188.4|14190.8|14188.8|14191.3|14189.3|14190.1|14188.1|25
1649941050000|2022-04-14 12:57:30|14190.9|14188.9|14191.1|14189.1|14192.9|14190.9|14190.9|14188.9|55
1649941060000|2022-04-14 12:57:40|14191.3|14189.3|14190.9|14188.9|14191.4|14189.4|14190.3|14188.3|19
1649941070000|2022-04-14 12:57:50|14191|14189|14189.6|14187.6|14191|14189|14189.5|14187.5|34
1649941080000|2022-04-14 12:58:00|14189.5|14187.5|14191.8|14189.8|14191.9|14189.9|14189.5|14187.5|14
1649941090000|2022-04-14 12:58:10|14191.6|14189.6|14188.8|14186.8|14191.6|14189.6|14188.1|14186.1|50
1649941100000|2022-04-14 12:58:20|14188.6|14186.6|14186|14184|14188.8|14186.8|14184.9|14182.9|103
1649941110000|2022-04-14 12:58:30|14186.1|14184.1|14185.8|14183.8|14187.5|14185.5|14185.5|14183.5|42
1649941120000|2022-04-14 12:58:40|14185.9|14183.9|14186.3|14184.3|14188.5|14186.5|14185.3|14183.3|43
1649941130000|2022-04-14 12:58:50|14186.4|14184.4|14184.3|14182.3|14186.5|14184.5|14183.6|14181.6|43
1649941140000|2022-04-14 12:59:00|14184.4|14182.4|14188.8|14186.8|14188.8|14186.8|14183.8|14181.8|49
1649941150000|2022-04-14 12:59:10|14189|14187|14186.8|14184.8|14189.4|14187.4|14185.8|14183.8|37
1649941160000|2022-04-14 12:59:20|14186.6|14184.6|14184.8|14182.8|14186.8|14184.8|14184.3|14182.3|16
1649941170000|2022-04-14 12:59:30|14184.5|14182.5|14181|14179|14185.1|14183.1|14180.3|14178.3|168
1649941180000|2022-04-14 12:59:40|14181.1|14179.1|14183.5|14181.5|14183.8|14181.8|14180.3|14178.3|112
1649941190000|2022-04-14 12:59:50|14183.1|14181.1|14184.1|14182.1|14184.8|14182.8|14183.1|14181.1|33
1649941200000|2022-04-14 13:00:00|14184|14182|14184|14182|14186.3|14184.3|14181.4|14179.4|107
1649941210000|2022-04-14 13:00:10|14183.9|14181.9|14183.4|14181.4|14184.4|14182.4|14183.3|14181.3|20
1649941220000|2022-04-14 13:00:20|14183.3|14181.3|14183.5|14181.5|14184.1|14182.1|14182|14180|37
1649941230000|2022-04-14 13:00:30|14183.4|14181.4|14183.8|14181.8|14183.9|14181.9|14181.6|14179.6|86
1649941240000|2022-04-14 13:00:40|14183.6|14181.6|14181|14179|14185.6|14183.6|14180.6|14178.6|82
1649941250000|2022-04-14 13:00:50|14181.1|14179.1|14175.8|14173.8|14182.1|14180.1|14175.1|14173.1|278
1649941260000|2022-04-14 13:01:00|14175.6|14173.6|14176.8|14174.8|14176.9|14174.9|14172.3|14170.3|261
1649941270000|2022-04-14 13:01:10|14176.6|14174.6|14177|14175|14179.1|14177.1|14176.5|14174.5|71
1649941280000|2022-04-14 13:01:20|14177.1|14175.1|14177.9|14175.9|14178.1|14176.1|14176.5|14174.5|50
1649941290000|2022-04-14 13:01:30|14177.5|14175.5|14178|14176|14178.8|14176.8|14177.4|14175.4|34
1649941300000|2022-04-14 13:01:40|14178.3|14176.3|14178.4|14176.4|14179.5|14177.5|14177.1|14175.1|58
1649941310000|2022-04-14 13:01:50|14178.5|14176.5|14178|14176|14179|14177|14177.3|14175.3|34
1649941320000|2022-04-14 13:02:00|14178.1|14176.1|14181.8|14179.8|14181.8|14179.8|14174.8|14172.8|171
1649941330000|2022-04-14 13:02:10|14181.3|14179.3|14178.1|14176.1|14181.3|14179.3|14177.8|14175.8|60
1649941340000|2022-04-14 13:02:20|14178.8|14176.8|14178.8|14176.8|14180.1|14178.1|14178.5|14176.5|43
1649941350000|2022-04-14 13:02:30|14178.6|14176.6|14180|14178|14180.8|14178.8|14177.6|14175.6|37
1649941360000|2022-04-14 13:02:40|14180.1|14178.1|14179.4|14177.4|14180.5|14178.5|14178.8|14176.8|29
1649941370000|2022-04-14 13:02:50|14179.3|14177.3|14179|14177|14180.9|14178.9|14178.8|14176.8|33
1649941380000|2022-04-14 13:03:00|14179.1|14177.1|14180.1|14178.1|14180.4|14178.4|14178.4|14176.4|42
1649941390000|2022-04-14 13:03:10|14180.3|14178.3|14182|14180|14182|14180|14180|14178|46
1649941400000|2022-04-14 13:03:20|14181.9|14179.9|14185.5|14183.5|14185.9|14183.9|14181.9|14179.9|100
1649941410000|2022-04-14 13:03:30|14185.4|14183.4|14186.3|14184.3|14188.1|14186.1|14184.8|14182.8|89
1649941420000|2022-04-14 13:03:40|14186.4|14184.4|14189.5|14187.5|14189.5|14187.5|14185.8|14183.8|59
1649941430000|2022-04-14 13:03:50|14189.3|14187.3|14188|14186|14190.1|14188.1|14187.4|14185.4|103
1649941440000|2022-04-14 13:04:00|14187.6|14185.6|14183|14181|14188.4|14186.4|14182.6|14180.6|57
1649941450000|2022-04-14 13:04:10|14182.9|14180.9|14183|14181|14184.4|14182.4|14182.6|14180.6|37
1649941460000|2022-04-14 13:04:20|14183.1|14181.1|14180|14178|14183.3|14181.3|14179.6|14177.6|65
1649941470000|2022-04-14 13:04:30|14180.1|14178.1|14181.8|14179.8|14181.8|14179.8|14179.4|14177.4|56
1649941480000|2022-04-14 13:04:40|14182|14180|14188.9|14186.9|14189.9|14187.9|14181.9|14179.9|122
1649941490000|2022-04-14 13:04:50|14188.4|14186.4|14191.6|14189.6|14191.8|14189.8|14188.1|14186.1|121
1649941500000|2022-04-14 13:05:00|14191.5|14189.5|14188.9|14186.9|14191.5|14189.5|14187.3|14185.3|97
1649941510000|2022-04-14 13:05:10|14188.8|14186.8|14185.8|14183.8|14189.3|14187.3|14185.6|14183.6|45
1649941520000|2022-04-14 13:05:20|14185.9|14183.9|14186.5|14184.5|14186.9|14184.9|14185.8|14183.8|26
1649941530000|2022-04-14 13:05:30|14186.4|14184.4|14187.5|14185.5|14187.6|14185.6|14185.8|14183.8|44
1649941540000|2022-04-14 13:05:40|14187.4|14185.4|14184.6|14182.6|14187.5|14185.5|14183.5|14181.5|41
1649941550000|2022-04-14 13:05:50|14184.5|14182.5|14183.9|14181.9|14185.9|14183.9|14183.6|14181.6|25
1649941560000|2022-04-14 13:06:00|14184|14182|14184.4|14182.4|14184.5|14182.5|14182.9|14180.9|29
1649941570000|2022-04-14 13:06:10|14184.3|14182.3|14184.5|14182.5|14186.1|14184.1|14184.1|14182.1|32
1649941580000|2022-04-14 13:06:20|14184.4|14182.4|14187.4|14185.4|14188.1|14186.1|14184.4|14182.4|69
1649941590000|2022-04-14 13:06:30|14187.5|14185.5|14185|14183|14187.5|14185.5|14184.9|14182.9|50
1649941600000|2022-04-14 13:06:40|14184.9|14182.9|14184.1|14182.1|14185.5|14183.5|14183.5|14181.5|41
1649941610000|2022-04-14 13:06:50|14184|14182|14183.3|14181.3|14184.1|14182.1|14182.1|14180.1|30
1649941620000|2022-04-14 13:07:00|14183.4|14181.4|14183.6|14181.6|14184.1|14182.1|14182.9|14180.9|22
1649941630000|2022-04-14 13:07:10|14183.9|14181.9|14184.1|14182.1|14184.8|14182.8|14183|14181|43
1649941640000|2022-04-14 13:07:20|14184.3|14182.3|14182.5|14180.5|14184.3|14182.3|14182.3|14180.3|12
1649941650000|2022-04-14 13:07:30|14182.4|14180.4|14183.8|14181.8|14184.6|14182.6|14182.3|14180.3|17
1649941660000|2022-04-14 13:07:40|14183.9|14181.9|14186.6|14184.6|14187.9|14185.9|14183.9|14181.9|75
1649941670000|2022-04-14 13:07:50|14186.5|14184.5|14188.9|14186.9|14189.5|14187.5|14186|14184|98
1649941680000|2022-04-14 13:08:00|14188.3|14186.3|14187.4|14185.4|14188.6|14186.6|14187.4|14185.4|66
1649941690000|2022-04-14 13:08:10|14187.8|14185.8|14187.5|14185.5|14187.9|14185.9|14186.6|14184.6|36
1649941700000|2022-04-14 13:08:20|14187.6|14185.6|14187.3|14185.3|14187.8|14185.8|14185.8|14183.8|31
1649941710000|2022-04-14 13:08:30|14187.4|14185.4|14187.9|14185.9|14189.5|14187.5|14187.3|14185.3|37
1649941720000|2022-04-14 13:08:40|14187.6|14185.6|14188.5|14186.5|14188.8|14186.8|14187.4|14185.4|23
1649941730000|2022-04-14 13:08:50|14188.6|14186.6|14189.4|14187.4|14189.9|14187.9|14188.1|14186.1|80
1649941740000|2022-04-14 13:09:00|14189.3|14187.3|14188.3|14186.3|14189.5|14187.5|14187.8|14185.8|32
1649941750000|2022-04-14 13:09:10|14188.1|14186.1|14186.3|14184.3|14188.4|14186.4|14185.9|14183.9|33
1649941760000|2022-04-14 13:09:20|14186.1|14184.1|14188.9|14186.9|14188.9|14186.9|14185.4|14183.4|25
1649941770000|2022-04-14 13:09:30|14188.8|14186.8|14187.6|14185.6|14189.1|14187.1|14187.6|14185.6|29
1649941780000|2022-04-14 13:09:40|14187.5|14185.5|14187.6|14185.6|14188|14186|14186.4|14184.4|15
1649941790000|2022-04-14 13:09:50|14187.8|14185.8|14188.8|14186.8|14189.4|14187.4|14187.6|14185.6|26
1649941800000|2022-04-14 13:10:00|14188.9|14186.9|14186.5|14184.5|14188.9|14186.9|14185.1|14183.1|54
1649941810000|2022-04-14 13:10:10|14186.9|14184.9|14187.8|14185.8|14189.1|14187.1|14186.6|14184.6|25
1649941820000|2022-04-14 13:10:20|14187.6|14185.6|14188.8|14186.8|14189.4|14187.4|14187.6|14185.6|40
1649941830000|2022-04-14 13:10:30|14188.9|14186.9|14191.1|14189.1|14191.1|14189.1|14188.6|14186.6|69
1649941840000|2022-04-14 13:10:40|14191|14189|14192|14190|14192.1|14190.1|14190.3|14188.3|222
1649941850000|2022-04-14 13:10:50|14191.9|14189.9|14192.5|14190.5|14192.5|14190.5|14190.4|14188.4|62
1649941860000|2022-04-14 13:11:00|14192.3|14190.3|14192.1|14190.1|14193.1|14191.1|14191.6|14189.6|47
1649941870000|2022-04-14 13:11:10|14192|14190|14191.1|14189.1|14192|14190|14190.6|14188.6|27
1649941880000|2022-04-14 13:11:20|14191|14189|14192.4|14190.4|14193|14191|14190.9|14188.9|61
1649941890000|2022-04-14 13:11:30|14192.5|14190.5|14193.3|14191.3|14193.6|14191.6|14191.5|14189.5|75
1649941900000|2022-04-14 13:11:40|14193.4|14191.4|14192.1|14190.1|14193.5|14191.5|14192|14190|62
1649941910000|2022-04-14 13:11:50|14192|14190|14190.1|14188.1|14192.1|14190.1|14189.6|14187.6|44
1649941920000|2022-04-14 13:12:00|14190|14188|14188.5|14186.5|14190.1|14188.1|14188|14186|40
1649941930000|2022-04-14 13:12:10|14188.6|14186.6|14187.9|14185.9|14189.6|14187.6|14187.6|14185.6|23
1649941940000|2022-04-14 13:12:20|14188|14186|14185.6|14183.6|14188.4|14186.4|14183.8|14181.8|135
1649941950000|2022-04-14 13:12:30|14185.3|14183.3|14184.1|14182.1|14185.4|14183.4|14183.8|14181.8|82
1649941960000|2022-04-14 13:12:40|14184.3|14182.3|14185.1|14183.1|14185.3|14183.3|14183.4|14181.4|34
1649941970000|2022-04-14 13:12:50|14185|14183|14185.3|14183.3|14186.4|14184.4|14184.8|14182.8|29
1649941980000|2022-04-14 13:13:00|14184.5|14182.5|14183.9|14181.9|14184.8|14182.8|14183.8|14181.8|72
1649941990000|2022-04-14 13:13:10|14183.8|14181.8|14182.9|14180.9|14183.9|14181.9|14182.8|14180.8|40
1649942000000|2022-04-14 13:13:20|14182.6|14180.6|14181.9|14179.9|14184.1|14182.1|14181.9|14179.9|98
1649942010000|2022-04-14 13:13:30|14181.8|14179.8|14182|14180|14182|14180|14180.8|14178.8|76
1649942020000|2022-04-14 13:13:40|14181.6|14179.6|14183|14181|14183.6|14181.6|14181.6|14179.6|57
1649942030000|2022-04-14 13:13:50|14182.9|14180.9|14181.6|14179.6|14183|14181|14181.5|14179.5|30
1649942040000|2022-04-14 13:14:00|14181.5|14179.5|14183|14181|14183.8|14181.8|14181|14179|50
1649942050000|2022-04-14 13:14:10|14182.9|14180.9|14182.3|14180.3|14184.6|14182.6|14182|14180|28
1649942060000|2022-04-14 13:14:20|14182.1|14180.1|14182.3|14180.3|14183.1|14181.1|14181.8|14179.8|30
1649942070000|2022-04-14 13:14:30|14182.1|14180.1|14182|14180|14182.4|14180.4|14181.9|14179.9|17
1649942080000|2022-04-14 13:14:40|14181.9|14179.9|14182|14180|14183|14181|14180.8|14178.8|50
1649942090000|2022-04-14 13:14:50|14181.9|14179.9|14184.1|14182.1|14185.8|14183.8|14181.9|14179.9|38
1649942100000|2022-04-14 13:15:00|14184|14182|14187.4|14185.4|14187.4|14185.4|14183.4|14181.4|51
1649942110000|2022-04-14 13:15:10|14187.3|14185.3|14186.3|14184.3|14187.3|14185.3|14184.1|14182.1|50
1649942120000|2022-04-14 13:15:20|14186.4|14184.4|14184.4|14182.4|14186.4|14184.4|14184.4|14182.4|18
1649942130000|2022-04-14 13:15:30|14184.5|14182.5|14183.4|14181.4|14184.8|14182.8|14183.3|14181.3|14
1649942140000|2022-04-14 13:15:40|14183.3|14181.3|14184.9|14182.9|14185.5|14183.5|14182.9|14180.9|27
1649942150000|2022-04-14 13:15:50|14185|14183|14185.6|14183.6|14186.6|14184.6|14185|14183|30
1649942160000|2022-04-14 13:16:00|14185.8|14183.8|14186.1|14184.1|14186.3|14184.3|14185.3|14183.3|17
1649942170000|2022-04-14 13:16:10|14186.3|14184.3|14187.1|14185.1|14188|14186|14186|14184|51
1649942180000|2022-04-14 13:16:20|14186.9|14184.9|14185.9|14183.9|14187|14185|14185.4|14183.4|29
1649942190000|2022-04-14 13:16:30|14186|14184|14184.8|14182.8|14186.4|14184.4|14184.4|14182.4|65
1649942200000|2022-04-14 13:16:40|14184.9|14182.9|14186.5|14184.5|14186.5|14184.5|14184.1|14182.1|23
1649942210000|2022-04-14 13:16:50|14186.6|14184.6|14185.9|14183.9|14187.6|14185.6|14185.4|14183.4|23
1649942220000|2022-04-14 13:17:00|14185.8|14183.8|14187.4|14185.4|14187.6|14185.6|14185.8|14183.8|42
1649942230000|2022-04-14 13:17:10|14187.5|14185.5|14190.4|14188.4|14190.6|14188.6|14187.1|14185.1|108
1649942240000|2022-04-14 13:17:20|14191.6|14189.6|14192.6|14190.6|14193.1|14191.1|14190.8|14188.8|152
1649942250000|2022-04-14 13:17:30|14192.5|14190.5|14193.3|14191.3|14193.9|14191.9|14192.4|14190.4|69
1649942260000|2022-04-14 13:17:40|14193.1|14191.1|14194.9|14192.9|14195.3|14193.3|14193.1|14191.1|97
1649942270000|2022-04-14 13:17:50|14195|14193|14195.9|14193.9|14197.4|14195.4|14194.5|14192.5|182
1649942280000|2022-04-14 13:18:00|14195.6|14193.6|14198.5|14196.5|14198.9|14196.9|14195.5|14193.5|176
1649942290000|2022-04-14 13:18:10|14198.6|14196.6|14199.5|14197.5|14200.8|14198.8|14198.1|14196.1|128
1649942300000|2022-04-14 13:18:20|14199.4|14197.4|14199.1|14197.1|14200.4|14198.4|14198|14196|124
1649942310000|2022-04-14 13:18:30|14198.8|14196.8|14199.5|14197.5|14200.4|14198.4|14198.6|14196.6|72
1649942320000|2022-04-14 13:18:40|14199.6|14197.6|14199.6|14197.6|14200.3|14198.3|14198.4|14196.4|87
1649942330000|2022-04-14 13:18:50|14199.5|14197.5|14201.4|14199.4|14201.4|14199.4|14199.1|14197.1|79
1649942340000|2022-04-14 13:19:00|14201.5|14199.5|14203.6|14201.6|14204.8|14202.8|14200.5|14198.5|157
1649942350000|2022-04-14 13:19:10|14203.9|14201.9|14200.6|14198.6|14203.9|14201.9|14200|14198|80
1649942360000|2022-04-14 13:19:20|14200.8|14198.8|14200.8|14198.8|14202.3|14200.3|14200.1|14198.1|49
1649942370000|2022-04-14 13:19:30|14200.9|14198.9|14201.5|14199.5|14202|14200|14200.4|14198.4|25
1649942380000|2022-04-14 13:19:40|14201.4|14199.4|14200.6|14198.6|14201.5|14199.5|14200|14198|66
1649942390000|2022-04-14 13:19:50|14200.5|14198.5|14201.8|14199.8|14201.8|14199.8|14199.5|14197.5|81
1649942400000|2022-04-14 13:20:00|14201.6|14199.6|14202.6|14200.6|14202.8|14200.8|14200.8|14198.8|59
1649942410000|2022-04-14 13:20:10|14202.8|14200.8|14204.5|14202.5|14204.9|14202.9|14202.6|14200.6|106
1649942420000|2022-04-14 13:20:20|14204.4|14202.4|14204.3|14202.3|14204.8|14202.8|14202.5|14200.5|93
1649942430000|2022-04-14 13:20:30|14204.4|14202.4|14201|14199|14205|14203|14201|14199|82
1649942440000|2022-04-14 13:20:40|14201.1|14199.1|14203.8|14201.8|14204|14202|14200.9|14198.9|32
1649942450000|2022-04-14 13:20:50|14203.6|14201.6|14203.1|14201.1|14203.6|14201.6|14202.3|14200.3|36
1649942460000|2022-04-14 13:21:00|14203.3|14201.3|14203.8|14201.8|14204.3|14202.3|14203|14201|33
1649942470000|2022-04-14 13:21:10|14203.5|14201.5|14201.6|14199.6|14203.5|14201.5|14201.4|14199.4|46
1649942480000|2022-04-14 13:21:20|14201.8|14199.8|14201.9|14199.9|14203.9|14201.9|14201.6|14199.6|55
1649942490000|2022-04-14 13:21:30|14202|14200|14200.9|14198.9|14202|14200|14200.3|14198.3|57
1649942500000|2022-04-14 13:21:40|14201.3|14199.3|14202.5|14200.5|14203|14201|14201.1|14199.1|27
1649942510000|2022-04-14 13:21:50|14202.4|14200.4|14205.4|14203.4|14205.4|14203.4|14202.4|14200.4|59
1649942520000|2022-04-14 13:22:00|14205.6|14203.6|14206.3|14204.3|14207.1|14205.1|14204.9|14202.9|95
1649942530000|2022-04-14 13:22:10|14206.1|14204.1|14203.3|14201.3|14206.5|14204.5|14203|14201|51
1649942540000|2022-04-14 13:22:20|14203.5|14201.5|14203.5|14201.5|14203.9|14201.9|14203|14201|32
1649942550000|2022-04-14 13:22:30|14203.6|14201.6|14204.8|14202.8|14205.1|14203.1|14203.5|14201.5|42
1649942560000|2022-04-14 13:22:40|14204.9|14202.9|14204.5|14202.5|14205.4|14203.4|14203.8|14201.8|37
1649942570000|2022-04-14 13:22:50|14204.4|14202.4|14204.3|14202.3|14204.5|14202.5|14203.8|14201.8|19
1649942580000|2022-04-14 13:23:00|14204.1|14202.1|14201.8|14199.8|14204.3|14202.3|14201.5|14199.5|34
1649942590000|2022-04-14 13:23:10|14201.6|14199.6|14205.3|14203.3|14205.4|14203.4|14201.4|14199.4|52
1649942600000|2022-04-14 13:23:20|14205.4|14203.4|14205|14203|14206|14204|14204.6|14202.6|37
1649942610000|2022-04-14 13:23:30|14205.1|14203.1|14205.5|14203.5|14205.8|14203.8|14204.3|14202.3|11
1649942620000|2022-04-14 13:23:40|14205.6|14203.6|14206.4|14204.4|14206.4|14204.4|14204.8|14202.8|31
1649942630000|2022-04-14 13:23:50|14206.5|14204.5|14207.1|14205.1|14207.1|14205.1|14205.9|14203.9|40
1649942640000|2022-04-14 13:24:00|14206.9|14204.9|14209.4|14207.4|14210.3|14208.3|14206.9|14204.9|123
1649942650000|2022-04-14 13:24:10|14209.3|14207.3|14209.8|14207.8|14210.3|14208.3|14208.9|14206.9|53
1649942660000|2022-04-14 13:24:20|14209.6|14207.6|14209|14207|14210.6|14208.6|14208.3|14206.3|76
1649942670000|2022-04-14 13:24:30|14209.1|14207.1|14210.4|14208.4|14210.4|14208.4|14208.4|14206.4|37
1649942680000|2022-04-14 13:24:40|14210.3|14208.3|14211|14209|14211.8|14209.8|14209.8|14207.8|92
1649942690000|2022-04-14 13:24:50|14211.1|14209.1|14204.8|14202.8|14212.6|14210.6|14203.9|14201.9|297
1649942700000|2022-04-14 13:25:00|14204.6|14202.6|14211.9|14209.9|14214.4|14212.4|14204.6|14202.6|456
1649942710000|2022-04-14 13:25:10|14211.8|14209.8|14211|14209|14212.6|14210.6|14208.3|14206.3|154
1649942720000|2022-04-14 13:25:20|14211.1|14209.1|14217|14215|14217.4|14215.4|14210.6|14208.6|226
1649942730000|2022-04-14 13:25:30|14217.1|14215.1|14224.5|14222.5|14225.9|14223.9|14217|14215|350
1649942740000|2022-04-14 13:25:40|14224.4|14222.4|14228.4|14226.4|14229.4|14227.4|14224.4|14222.4|265
1649942750000|2022-04-14 13:25:50|14229|14227|14228.1|14226.1|14233.3|14231.3|14228.1|14226.1|390
1649942760000|2022-04-14 13:26:00|14228|14226|14230.1|14228.1|14231.9|14229.9|14228|14226|278
1649942770000|2022-04-14 13:26:10|14230.3|14228.3|14228.1|14226.1|14233.6|14231.6|14228.1|14226.1|226
1649942780000|2022-04-14 13:26:20|14228|14226|14228.3|14226.3|14230.5|14228.5|14227.4|14225.4|175
1649942790000|2022-04-14 13:26:30|14228.1|14226.1|14228.8|14226.8|14229.4|14227.4|14226.8|14224.8|97
1649942800000|2022-04-14 13:26:40|14228.9|14226.9|14228.5|14226.5|14229.4|14227.4|14228.4|14226.4|113
1649942810000|2022-04-14 13:26:50|14228.8|14226.8|14226.9|14224.9|14229.4|14227.4|14226.8|14224.8|124
1649942820000|2022-04-14 13:27:00|14227|14225|14226|14224|14227.1|14225.1|14225.5|14223.5|171
1649942830000|2022-04-14 13:27:10|14225.9|14223.9|14224.3|14222.3|14225.9|14223.9|14223.8|14221.8|112
1649942840000|2022-04-14 13:27:20|14224.1|14222.1|14222.4|14220.4|14224.6|14222.6|14222|14220|174
1649942850000|2022-04-14 13:27:30|14222.5|14220.5|14223.8|14221.8|14224.8|14222.8|14222.4|14220.4|94
1649942860000|2022-04-14 13:27:40|14223.9|14221.9|14223.9|14221.9|14225.1|14223.1|14222.9|14220.9|151
1649942870000|2022-04-14 13:27:50|14223.8|14221.8|14232.3|14230.3|14233.5|14231.5|14222.9|14220.9|365
1649942880000|2022-04-14 13:28:00|14232.5|14230.5|14232.5|14230.5|14232.5|14230.5|14228.3|14226.3|217
1649942890000|2022-04-14 13:28:10|14232.6|14230.6|14230.6|14228.6|14232.6|14230.6|14229|14227|151
1649942900000|2022-04-14 13:28:20|14230|14228|14223.6|14221.6|14230.5|14228.5|14223.6|14221.6|190
1649942910000|2022-04-14 13:28:30|14223.8|14221.8|14223.9|14221.9|14224.3|14222.3|14222.9|14220.9|113
1649942920000|2022-04-14 13:28:40|14223.6|14221.6|14229.4|14227.4|14229.4|14227.4|14223.6|14221.6|147
1649942930000|2022-04-14 13:28:50|14229|14227|14224.9|14222.9|14229.4|14227.4|14223.8|14221.8|129
1649942940000|2022-04-14 13:29:00|14225|14223|14223.1|14221.1|14226.5|14224.5|14223|14221|179
1649942950000|2022-04-14 13:29:10|14223|14221|14223.3|14221.3|14224.9|14222.9|14221.8|14219.8|128
1649942960000|2022-04-14 13:29:20|14223.4|14221.4|14221.6|14219.6|14224.1|14222.1|14221|14219|124
1649942970000|2022-04-14 13:29:30|14221.5|14219.5|14221.6|14219.6|14222.5|14220.5|14218.9|14216.9|311
1649942980000|2022-04-14 13:29:40|14221.5|14219.5|14222.5|14220.5|14222.5|14220.5|14218.4|14216.4|273
1649942990000|2022-04-14 13:29:50|14222.3|14220.3|14218.5|14216.5|14222.3|14220.3|14218|14216|463
1649943000000|2022-04-14 13:30:00|14218.8|14216.8|14214.6|14213.6|14222.4|14221.4|14212.8|14211.8|1596
1649943010000|2022-04-14 13:30:10|14214.8|14213.8|14206.4|14205.4|14223.1|14222.1|14206.4|14205.4|1167
1649943020000|2022-04-14 13:30:20|14207|14206|14200.3|14199.3|14208.8|14207.8|14197.1|14196.1|821
1649943030000|2022-04-14 13:30:30|14199.4|14198.4|14205.3|14204.3|14205.6|14204.6|14197.3|14196.3|697
1649943040000|2022-04-14 13:30:40|14204.8|14203.8|14208.6|14207.6|14213|14212|14204|14203|551
1649943050000|2022-04-14 13:30:50|14208.4|14207.4|14205.8|14204.8|14208.9|14207.9|14203.4|14202.4|280
1649943060000|2022-04-14 13:31:00|14207.9|14206.9|14209.1|14208.1|14212|14211|14205.4|14204.4|405
1649943070000|2022-04-14 13:31:10|14209.3|14208.3|14206.6|14205.6|14209.3|14208.3|14201.3|14200.3|502
1649943080000|2022-04-14 13:31:20|14206.9|14205.9|14223.4|14222.4|14225.4|14224.4|14206.1|14205.1|642
1649943090000|2022-04-14 13:31:30|14223.1|14222.1|14217.5|14216.5|14223.3|14222.3|14216.3|14215.3|386
1649943100000|2022-04-14 13:31:40|14217.6|14216.6|14213.5|14212.5|14218.3|14217.3|14206.4|14205.4|450
1649943110000|2022-04-14 13:31:50|14213.3|14212.3|14216.6|14215.6|14217.5|14216.5|14210.3|14209.3|332
1649943120000|2022-04-14 13:32:00|14216.4|14215.4|14207.3|14206.3|14217.3|14216.3|14201|14200|618
1649943130000|2022-04-14 13:32:10|14207.1|14206.1|14207.5|14206.5|14211.3|14210.3|14204.8|14203.8|255
1649943140000|2022-04-14 13:32:20|14207.6|14206.6|14211.8|14210.8|14213.1|14212.1|14206|14205|269
1649943150000|2022-04-14 13:32:30|14211.6|14210.6|14210.1|14209.1|14211.9|14210.9|14207.8|14206.8|198
1649943160000|2022-04-14 13:32:40|14209.8|14208.8|14212.6|14211.6|14214.1|14213.1|14208.6|14207.6|284
1649943170000|2022-04-14 13:32:50|14212.5|14211.5|14215.5|14214.5|14223|14222|14211.6|14210.6|499
1649943180000|2022-04-14 13:33:00|14214.5|14213.5|14211|14210|14214.6|14213.6|14207.3|14206.3|462
1649943190000|2022-04-14 13:33:10|14210.6|14209.6|14217|14216|14219.4|14218.4|14210.6|14209.6|305
1649943200000|2022-04-14 13:33:20|14217.3|14216.3|14218.6|14217.6|14225.9|14224.9|14216.3|14215.3|516
1649943210000|2022-04-14 13:33:30|14220.6|14219.6|14220.8|14219.8|14225|14224|14217.5|14216.5|264
1649943220000|2022-04-14 13:33:40|14221|14220|14213.6|14212.6|14221|14220|14213.3|14212.3|277
1649943230000|2022-04-14 13:33:50|14213.5|14212.5|14206.1|14205.1|14214|14213|14205.8|14204.8|398
1649943240000|2022-04-14 13:34:00|14206.4|14205.4|14202.5|14201.5|14207.9|14206.9|14201.8|14200.8|424
1649943250000|2022-04-14 13:34:10|14202.1|14201.1|14196.4|14195.4|14204.1|14203.1|14194.1|14193.1|742
1649943260000|2022-04-14 13:34:20|14195.8|14194.8|14207.5|14206.5|14209.9|14208.9|14190.6|14189.6|652
1649943270000|2022-04-14 13:34:30|14207.4|14206.4|14210.6|14209.6|14212.4|14211.4|14202.4|14201.4|388
1649943280000|2022-04-14 13:34:40|14210.3|14209.3|14215.1|14214.1|14219.6|14218.6|14207.8|14206.8|394
1649943290000|2022-04-14 13:34:50|14214.8|14213.8|14222|14221|14224.1|14223.1|14214.1|14213.1|484
1649943300000|2022-04-14 13:35:00|14221.8|14220.8|14233|14232|14241.8|14240.8|14220.1|14219.1|1705
1649943310000|2022-04-14 13:35:10|14233.1|14232.1|14225.8|14224.8|14233.9|14232.9|14224.5|14223.5|455
1649943320000|2022-04-14 13:35:20|14226.1|14225.1|14223|14222|14226.1|14225.1|14218.4|14217.4|417
1649943330000|2022-04-14 13:35:30|14222.9|14221.9|14223.4|14222.4|14227.3|14226.3|14221.5|14220.5|232
1649943340000|2022-04-14 13:35:40|14223|14222|14203|14202|14224|14223|14202|14201|763
1649943350000|2022-04-14 13:35:50|14202.9|14201.9|14204.3|14203.3|14206.6|14205.6|14196.8|14195.8|543
1649943360000|2022-04-14 13:36:00|14203.8|14202.8|14201.6|14200.6|14206.6|14205.6|14197.8|14196.8|351
1649943370000|2022-04-14 13:36:10|14201.4|14200.4|14184.3|14183.3|14202|14201|14180.8|14179.8|865
1649943380000|2022-04-14 13:36:20|14184.5|14183.5|14190.8|14189.8|14195.1|14194.1|14184|14183|477
1649943390000|2022-04-14 13:36:30|14190.9|14189.9|14192.5|14191.5|14196.6|14195.6|14189.1|14188.1|260
1649943400000|2022-04-14 13:36:40|14192.6|14191.6|14190.1|14189.1|14197.4|14196.4|14190.1|14189.1|293
1649943410000|2022-04-14 13:36:50|14190.6|14189.6|14192.8|14191.8|14194.8|14193.8|14187|14186|188
1649943420000|2022-04-14 13:37:00|14193|14192|14193.4|14192.4|14197.9|14196.9|14189.3|14188.3|375
1649943430000|2022-04-14 13:37:10|14193.1|14192.1|14192.3|14191.3|14194.9|14193.9|14192.3|14191.3|234
1649943440000|2022-04-14 13:37:20|14192.1|14191.1|14203.8|14202.8|14205.4|14204.4|14192.1|14191.1|432
1649943450000|2022-04-14 13:37:30|14203.5|14202.5|14195|14194|14205.4|14204.4|14192.5|14191.5|367
1649943460000|2022-04-14 13:37:40|14195.8|14194.8|14188.8|14187.8|14195.8|14194.8|14187.3|14186.3|237
1649943470000|2022-04-14 13:37:50|14189|14188|14185|14184|14189|14188|14182.4|14181.4|335
1649943480000|2022-04-14 13:38:00|14185.3|14184.3|14181|14180|14186.4|14185.4|14177.3|14176.3|509
1649943490000|2022-04-14 13:38:10|14180.6|14179.6|14177.6|14176.6|14182.9|14181.9|14174|14173|417
1649943500000|2022-04-14 13:38:20|14180.3|14179.3|14181.9|14180.9|14187.3|14186.3|14179.1|14178.1|384
1649943510000|2022-04-14 13:38:30|14183.5|14182.5|14182.5|14181.5|14186|14185|14176.1|14175.1|213
1649943520000|2022-04-14 13:38:40|14181.4|14180.4|14187.5|14186.5|14189.4|14188.4|14181.1|14180.1|264
1649943530000|2022-04-14 13:38:50|14187.3|14186.3|14181.4|14180.4|14187.3|14186.3|14180.3|14179.3|141
1649943540000|2022-04-14 13:39:00|14181.8|14180.8|14179.5|14178.5|14183.1|14182.1|14173.6|14172.6|378
1649943550000|2022-04-14 13:39:10|14179.1|14178.1|14173.9|14172.9|14179.1|14178.1|14167.4|14166.4|565
1649943560000|2022-04-14 13:39:20|14173.5|14172.5|14171.6|14170.6|14181.4|14180.4|14171|14170|345
1649943570000|2022-04-14 13:39:30|14172.4|14171.4|14169.3|14168.3|14173.8|14172.8|14168.6|14167.6|200
1649943580000|2022-04-14 13:39:40|14169.1|14168.1|14170.3|14169.3|14173|14172|14168|14167|196
1649943590000|2022-04-14 13:39:50|14170.9|14169.9|14171.9|14170.9|14171.9|14170.9|14167.5|14166.5|317
1649943600000|2022-04-14 13:40:00|14172.3|14171.3|14174.1|14173.1|14182.5|14181.5|14169.4|14168.4|895
1649943610000|2022-04-14 13:40:10|14174.8|14173.8|14157.4|14156.4|14174.8|14173.8|14155.6|14154.6|705
1649943620000|2022-04-14 13:40:20|14157.5|14156.5|14161.1|14160.1|14161.4|14160.4|14156.5|14155.5|433
1649943630000|2022-04-14 13:40:30|14161|14160|14164.3|14163.3|14165.9|14164.9|14158.5|14157.5|277
1649943640000|2022-04-14 13:40:40|14164.5|14163.5|14162.8|14161.8|14166.9|14165.9|14162.6|14161.6|227
1649943650000|2022-04-14 13:40:50|14163|14162|14161|14160|14167.5|14166.5|14158.6|14157.6|277
1649943660000|2022-04-14 13:41:00|14160.9|14159.9|14159|14158|14162.1|14161.1|14157.8|14156.8|378
1649943670000|2022-04-14 13:41:10|14160|14159|14157.5|14156.5|14161.8|14160.8|14156.4|14155.4|351
1649943680000|2022-04-14 13:41:20|14157.6|14156.6|14155.3|14154.3|14159.1|14158.1|14152.5|14151.5|449
1649943690000|2022-04-14 13:41:30|14155.9|14154.9|14157.5|14156.5|14160.5|14159.5|14154.6|14153.6|262
1649943700000|2022-04-14 13:41:40|14157.8|14156.8|14154|14153|14164.3|14163.3|14153.8|14152.8|383
1649943710000|2022-04-14 13:41:50|14153.5|14152.5|14157.4|14156.4|14158.4|14157.4|14151.1|14150.1|340
1649943720000|2022-04-14 13:42:00|14158|14157|14164.9|14163.9|14164.9|14163.9|14156|14155|415
1649943730000|2022-04-14 13:42:10|14164.8|14163.8|14162.9|14161.9|14165.4|14164.4|14159.6|14158.6|270
1649943740000|2022-04-14 13:42:20|14163.3|14162.3|14157.6|14156.6|14164.3|14163.3|14155.5|14154.5|329
1649943750000|2022-04-14 13:42:30|14157.5|14156.5|14155|14154|14158.8|14157.8|14149.3|14148.3|378
1649943760000|2022-04-14 13:42:40|14154.6|14153.6|14156.6|14155.6|14159.8|14158.8|14154.6|14153.6|247
1649943770000|2022-04-14 13:42:50|14156.8|14155.8|14151.8|14150.8|14157.1|14156.1|14149.9|14148.9|243
1649943780000|2022-04-14 13:43:00|14151.6|14150.6|14151.6|14150.6|14153.5|14152.5|14145.6|14144.6|406
1649943790000|2022-04-14 13:43:10|14151.4|14150.4|14149.5|14148.5|14152|14151|14146|14145|272
1649943800000|2022-04-14 13:43:20|14149|14148|14148.8|14147.8|14149.8|14148.8|14142.4|14141.4|515
1649943810000|2022-04-14 13:43:30|14148.3|14147.3|14151.1|14150.1|14154.5|14153.5|14147.8|14146.8|383
1649943820000|2022-04-14 13:43:40|14151.3|14150.3|14144.1|14143.1|14151.3|14150.3|14142.6|14141.6|432
1649943830000|2022-04-14 13:43:50|14143.5|14142.5|14143.1|14142.1|14146.1|14145.1|14138.6|14137.6|469
1649943840000|2022-04-14 13:44:00|14143.4|14142.4|14135.8|14134.8|14144|14143|14135.8|14134.8|385
1649943850000|2022-04-14 13:44:10|14135.9|14134.9|14138.4|14137.4|14138.5|14137.5|14133.9|14132.9|603
1649943860000|2022-04-14 13:44:20|14138.5|14137.5|14141.3|14140.3|14142.3|14141.3|14136.6|14135.6|567
1649943870000|2022-04-14 13:44:30|14141.1|14140.1|14136.1|14135.1|14142.6|14141.6|14135.5|14134.5|240
1649943880000|2022-04-14 13:44:40|14136|14135|14134.9|14133.9|14138.4|14137.4|14130.9|14129.9|322
1649943890000|2022-04-14 13:44:50|14135.1|14134.1|14131.9|14130.9|14135.1|14134.1|14128.8|14127.8|417
1649943900000|2022-04-14 13:45:00|14131.5|14130.5|14129.6|14128.6|14134|14133|14128.3|14127.3|841
1649943910000|2022-04-14 13:45:10|14129.8|14128.8|14132|14131|14133.9|14132.9|14129.1|14128.1|463
1649943920000|2022-04-14 13:45:20|14131.8|14130.8|14133.1|14132.1|14138.1|14137.1|14129.9|14128.9|374
1649943930000|2022-04-14 13:45:30|14132.6|14131.6|14139|14138|14139.8|14138.8|14132.6|14131.6|309
1649943940000|2022-04-14 13:45:40|14139.1|14138.1|14138.4|14137.4|14139.9|14138.9|14136.3|14135.3|283
1649943950000|2022-04-14 13:45:50|14139|14138|14141|14140|14141.3|14140.3|14136.1|14135.1|235
1649943960000|2022-04-14 13:46:00|14141.1|14140.1|14141.1|14140.1|14142.8|14141.8|14136.3|14135.3|430
1649943970000|2022-04-14 13:46:10|14140.8|14139.8|14141|14140|14142.9|14141.9|14138.5|14137.5|371
1649943980000|2022-04-14 13:46:20|14141.4|14140.4|14141.9|14140.9|14144.6|14143.6|14140.6|14139.6|318
1649943990000|2022-04-14 13:46:30|14142.4|14141.4|14139.8|14138.8|14145.5|14144.5|14139.5|14138.5|605
1649944000000|2022-04-14 13:46:40|14138.9|14137.9|14142|14141|14145.1|14144.1|14138.9|14137.9|345
1649944010000|2022-04-14 13:46:50|14142.5|14141.5|14141.9|14140.9|14144.8|14143.8|14137.6|14136.6|240
1649944020000|2022-04-14 13:47:00|14142|14141|14137.3|14136.3|14144.3|14143.3|14135|14134|304
1649944030000|2022-04-14 13:47:10|14136.9|14135.9|14135|14134|14138.9|14137.9|14133.4|14132.4|305
1649944040000|2022-04-14 13:47:20|14135.1|14134.1|14133.9|14132.9|14136.6|14135.6|14133.3|14132.3|190
1649944050000|2022-04-14 13:47:30|14134|14133|14143.9|14142.9|14143.9|14142.9|14133.8|14132.8|321
1649944060000|2022-04-14 13:47:40|14144.6|14143.6|14140.1|14139.1|14145.9|14144.9|14139.8|14138.8|270
1649944070000|2022-04-14 13:47:50|14140.3|14139.3|14133.3|14132.3|14140.6|14139.6|14133.1|14132.1|234
1649944080000|2022-04-14 13:48:00|14133.1|14132.1|14128.1|14127.1|14133.4|14132.4|14127.3|14126.3|493
1649944090000|2022-04-14 13:48:10|14128.6|14127.6|14119.5|14118.5|14128.6|14127.6|14119.4|14118.4|594
1649944100000|2022-04-14 13:48:20|14120|14119|14122.1|14121.1|14122.4|14121.4|14115.3|14114.3|648
1649944110000|2022-04-14 13:48:30|14122|14121|14119.8|14118.8|14125.5|14124.5|14119.1|14118.1|284
1649944120000|2022-04-14 13:48:40|14119.4|14118.4|14123.8|14122.8|14123.8|14122.8|14118.1|14117.1|232
1649944130000|2022-04-14 13:48:50|14123.6|14122.6|14127|14126|14127.4|14126.4|14119.4|14118.4|329
1649944140000|2022-04-14 13:49:00|14126.8|14125.8|14126.6|14125.6|14127.4|14126.4|14123.6|14122.6|193
1649944150000|2022-04-14 13:49:10|14126.9|14125.9|14131.6|14130.6|14134.4|14133.4|14126.5|14125.5|357
1649944160000|2022-04-14 13:49:20|14130.5|14129.5|14128.9|14127.9|14131.6|14130.6|14125.9|14124.9|296
1649944170000|2022-04-14 13:49:30|14128.6|14127.6|14131.3|14130.3|14131.6|14130.6|14126.8|14125.8|218
1649944180000|2022-04-14 13:49:40|14131.1|14130.1|14127.4|14126.4|14131.4|14130.4|14126.1|14125.1|154
1649944190000|2022-04-14 13:49:50|14127|14126|14130.6|14129.6|14131.1|14130.1|14124.1|14123.1|172
1649944200000|2022-04-14 13:50:00|14130.5|14129.5|14130|14129|14136.3|14135.3|14127.4|14126.4|628
1649944210000|2022-04-14 13:50:10|14130.3|14129.3|14121.6|14120.6|14130.3|14129.3|14120.8|14119.8|289
1649944220000|2022-04-14 13:50:20|14121.9|14120.9|14123.3|14122.3|14127|14126|14118.9|14117.9|320
1649944230000|2022-04-14 13:50:30|14123.4|14122.4|14118.8|14117.8|14123.8|14122.8|14115|14114|456
1649944240000|2022-04-14 13:50:40|14119.3|14118.3|14121.1|14120.1|14122.8|14121.8|14117.8|14116.8|229
1649944250000|2022-04-14 13:50:50|14121|14120|14124.6|14123.6|14125.9|14124.9|14121|14120|184
1649944260000|2022-04-14 13:51:00|14124.9|14123.9|14121|14120|14127.8|14126.8|14118.5|14117.5|365
1649944270000|2022-04-14 13:51:10|14121.6|14120.6|14117.9|14116.9|14123.9|14122.9|14116.6|14115.6|189
1649944280000|2022-04-14 13:51:20|14117.6|14116.6|14119.1|14118.1|14120.6|14119.6|14113.8|14112.8|363
1649944290000|2022-04-14 13:51:30|14119.4|14118.4|14122.6|14121.6|14125.8|14124.8|14119.3|14118.3|256
1649944300000|2022-04-14 13:51:40|14122.5|14121.5|14115.5|14114.5|14123.1|14122.1|14115|14114|197
1649944310000|2022-04-14 13:51:50|14115.3|14114.3|14107.9|14106.9|14115.3|14114.3|14107|14106|614
1649944320000|2022-04-14 13:52:00|14107.5|14106.5|14111.1|14110.1|14112.5|14111.5|14106.5|14105.5|360
1649944330000|2022-04-14 13:52:10|14111.4|14110.4|14108.5|14107.5|14113.4|14112.4|14107.5|14106.5|246
1649944340000|2022-04-14 13:52:20|14108.8|14107.8|14103.4|14102.4|14108.8|14107.8|14102.1|14101.1|463
1649944350000|2022-04-14 13:52:30|14103.5|14102.5|14105.1|14104.1|14106.6|14105.6|14102.6|14101.6|232
1649944360000|2022-04-14 13:52:40|14105|14104|14100.6|14099.6|14107.9|14106.9|14100.3|14099.3|337
1649944370000|2022-04-14 13:52:50|14101.3|14100.3|14102.8|14101.8|14104.5|14103.5|14100.6|14099.6|183
1649944380000|2022-04-14 13:53:00|14102.5|14101.5|14101|14100|14103.4|14102.4|14099.1|14098.1|345
1649944390000|2022-04-14 13:53:10|14100.8|14099.8|14106.6|14105.6|14106.6|14105.6|14100.8|14099.8|376
1649944400000|2022-04-14 13:53:20|14106.5|14105.5|14105.6|14104.6|14107.6|14106.6|14103.3|14102.3|385
1649944410000|2022-04-14 13:53:30|14105.5|14104.5|14105.9|14104.9|14107.9|14106.9|14104.4|14103.4|213
1649944420000|2022-04-14 13:53:40|14106.9|14105.9|14109.8|14108.8|14110.4|14109.4|14106.9|14105.9|234
1649944430000|2022-04-14 13:53:50|14110.3|14109.3|14107.8|14106.8|14110.9|14109.9|14106.9|14105.9|131
1649944440000|2022-04-14 13:54:00|14107.3|14106.3|14104.8|14103.8|14107.3|14106.3|14101.9|14100.9|333
1649944450000|2022-04-14 13:54:10|14105|14104|14108.3|14107.3|14112.3|14111.3|14104.6|14103.6|286
1649944460000|2022-04-14 13:54:20|14108.1|14107.1|14104.4|14103.4|14109|14108|14103.5|14102.5|168
1649944470000|2022-04-14 13:54:30|14104.3|14103.3|14109.8|14108.8|14110.1|14109.1|14103.3|14102.3|145
1649944480000|2022-04-14 13:54:40|14109.9|14108.9|14111.8|14110.8|14112.3|14111.3|14108.6|14107.6|254
1649944490000|2022-04-14 13:54:50|14110.4|14109.4|14110.1|14109.1|14111.5|14110.5|14108.4|14107.4|155
1649944500000|2022-04-14 13:55:00|14110.3|14109.3|14102.5|14101.5|14111.1|14110.1|14100.6|14099.6|411
1649944510000|2022-04-14 13:55:10|14102.3|14101.3|14109.6|14108.6|14109.9|14108.9|14101.9|14100.9|255
1649944520000|2022-04-14 13:55:20|14109.3|14108.3|14109|14108|14113.1|14112.1|14108.3|14107.3|284
1649944530000|2022-04-14 13:55:30|14108.9|14107.9|14111.5|14110.5|14112.3|14111.3|14107.4|14106.4|152
1649944540000|2022-04-14 13:55:40|14111.3|14110.3|14116.4|14115.4|14119.3|14118.3|14110.8|14109.8|454
1649944550000|2022-04-14 13:55:50|14116.5|14115.5|14111.5|14110.5|14118.8|14117.8|14111.5|14110.5|392
1649944560000|2022-04-14 13:56:00|14111.4|14110.4|14113.9|14112.9|14114.3|14113.3|14107.3|14106.3|237
1649944570000|2022-04-14 13:56:10|14114.3|14113.3|14114.1|14113.1|14116.1|14115.1|14112.6|14111.6|174
1649944580000|2022-04-14 13:56:20|14114.5|14113.5|14116.8|14115.8|14117.1|14116.1|14113|14112|148
1649944590000|2022-04-14 13:56:30|14116.9|14115.9|14116.9|14115.9|14118.9|14117.9|14115.4|14114.4|139
1649944600000|2022-04-14 13:56:40|14117|14116|14116.6|14115.6|14119|14118|14116.3|14115.3|252
1649944610000|2022-04-14 13:56:50|14116.5|14115.5|14115.5|14114.5|14121.3|14120.3|14115.1|14114.1|305
1649944620000|2022-04-14 13:57:00|14115.6|14114.6|14114.9|14113.9|14117.6|14116.6|14112.1|14111.1|205
1649944630000|2022-04-14 13:57:10|14115|14114|14113|14112|14117.5|14116.5|14112.1|14111.1|221
1649944640000|2022-04-14 13:57:20|14113.1|14112.1|14107.8|14106.8|14113.1|14112.1|14106.9|14105.9|239
1649944650000|2022-04-14 13:57:30|14108|14107|14109.5|14108.5|14110.9|14109.9|14107.6|14106.6|121
1649944660000|2022-04-14 13:57:40|14109.4|14108.4|14114.5|14113.5|14115.4|14114.4|14109.1|14108.1|171
1649944670000|2022-04-14 13:57:50|14114.4|14113.4|14113.5|14112.5|14116.6|14115.6|14111.8|14110.8|71
1649944680000|2022-04-14 13:58:00|14113.4|14112.4|14113.8|14112.8|14117.4|14116.4|14112|14111|167
1649944690000|2022-04-14 13:58:10|14113.9|14112.9|14117.5|14116.5|14119.8|14118.8|14113.9|14112.9|192
1649944700000|2022-04-14 13:58:20|14117.8|14116.8|14116.8|14115.8|14120.3|14119.3|14116.6|14115.6|171
1649944710000|2022-04-14 13:58:30|14116.5|14115.5|14110.5|14109.5|14116.5|14115.5|14110|14109|168
1649944720000|2022-04-14 13:58:40|14110.9|14109.9|14108.5|14107.5|14111.3|14110.3|14106|14105|228
1649944730000|2022-04-14 13:58:50|14108.6|14107.6|14110|14109|14111.3|14110.3|14107.3|14106.3|108
1649944740000|2022-04-14 13:59:00|14109.9|14108.9|14114.8|14113.8|14115|14114|14109|14108|179
1649944750000|2022-04-14 13:59:10|14114.5|14113.5|14108.9|14107.9|14114.5|14113.5|14107.6|14106.6|120
1649944760000|2022-04-14 13:59:20|14109|14108|14111.5|14110.5|14113|14112|14106.3|14105.3|169
1649944770000|2022-04-14 13:59:30|14111.6|14110.6|14108.4|14107.4|14111.9|14110.9|14108.4|14107.4|59
1649944780000|2022-04-14 13:59:40|14108.5|14107.5|14110.3|14109.3|14111.1|14110.1|14107.4|14106.4|64
1649944790000|2022-04-14 13:59:50|14109.6|14108.6|14109.5|14108.5|14112|14111|14106|14105|118
1649944800000|2022-04-14 14:00:00|14109.6|14108.6|14110.4|14109.4|14113.9|14112.9|14105.9|14104.9|344
1649944810000|2022-04-14 14:00:10|14110.3|14109.3|14116.5|14115.5|14117.5|14116.5|14102.5|14101.5|716
1649944820000|2022-04-14 14:00:20|14116.3|14115.3|14120|14119|14122.8|14121.8|14116.3|14115.3|691
1649944830000|2022-04-14 14:00:30|14120.1|14119.1|14121.8|14120.8|14123.5|14122.5|14116.6|14115.6|249
1649944840000|2022-04-14 14:00:40|14122.5|14121.5|14126.1|14125.1|14126.1|14125.1|14120.5|14119.5|331
1649944850000|2022-04-14 14:00:50|14126|14125|14116|14115|14127.4|14126.4|14114|14113|527
1649944860000|2022-04-14 14:01:00|14116.8|14115.8|14122.5|14121.5|14124.1|14123.1|14116|14115|260
1649944870000|2022-04-14 14:01:10|14122.3|14121.3|14118.5|14117.5|14122.5|14121.5|14116.8|14115.8|200
1649944880000|2022-04-14 14:01:20|14118.8|14117.8|14121.9|14120.9|14122.4|14121.4|14118|14117|119
1649944890000|2022-04-14 14:01:30|14122.1|14121.1|14120.8|14119.8|14123.5|14122.5|14120.6|14119.6|134
1649944900000|2022-04-14 14:01:40|14120.9|14119.9|14127.3|14126.3|14127.3|14126.3|14120.9|14119.9|190
1649944910000|2022-04-14 14:01:50|14127.8|14126.8|14123.3|14122.3|14127.9|14126.9|14122.8|14121.8|264
1649944920000|2022-04-14 14:02:00|14123.1|14122.1|14121.3|14120.3|14126.9|14125.9|14120.5|14119.5|175
1649944930000|2022-04-14 14:02:10|14120.6|14119.6|14123.1|14122.1|14125.8|14124.8|14120.3|14119.3|125
1649944940000|2022-04-14 14:02:20|14123.6|14122.6|14122.8|14121.8|14125|14124|14119.6|14118.6|276
1649944950000|2022-04-14 14:02:30|14122.3|14121.3|14119.8|14118.8|14123.5|14122.5|14117.4|14116.4|165
1649944960000|2022-04-14 14:02:40|14119.5|14118.5|14123.5|14122.5|14124.9|14123.9|14119.4|14118.4|178
1649944970000|2022-04-14 14:02:50|14123.3|14122.3|14118|14117|14124|14123|14118|14117|209
1649944980000|2022-04-14 14:03:00|14118.1|14117.1|14122.4|14121.4|14124.3|14123.3|14118|14117|223
1649944990000|2022-04-14 14:03:10|14122.5|14121.5|14112.3|14111.3|14122.6|14121.6|14111.5|14110.5|497
1649945000000|2022-04-14 14:03:20|14112.5|14111.5|14111.6|14110.6|14114.3|14113.3|14106.3|14105.3|383
1649945010000|2022-04-14 14:03:30|14112|14111|14118.9|14117.9|14119.8|14118.8|14111.8|14110.8|199
1649945020000|2022-04-14 14:03:40|14119.3|14118.3|14125.3|14124.3|14125.8|14124.8|14117.9|14116.9|329
1649945030000|2022-04-14 14:03:50|14125.8|14124.8|14130.4|14129.4|14131.6|14130.6|14125.1|14124.1|686
1649945040000|2022-04-14 14:04:00|14130.5|14129.5|14132.5|14131.5|14135.6|14134.6|14128.6|14127.6|489
1649945050000|2022-04-14 14:04:10|14132.9|14131.9|14125.6|14124.6|14134.4|14133.4|14124.3|14123.3|465
1649945060000|2022-04-14 14:04:20|14124.8|14123.8|14124.1|14123.1|14126.4|14125.4|14123.3|14122.3|261
1649945070000|2022-04-14 14:04:30|14123.8|14122.8|14120|14119|14124.9|14123.9|14119.4|14118.4|269
1649945080000|2022-04-14 14:04:40|14120.3|14119.3|14116.3|14115.3|14121|14120|14115.4|14114.4|282
1649945090000|2022-04-14 14:04:50|14116.1|14115.1|14119.1|14118.1|14120|14119|14116|14115|175
1649945100000|2022-04-14 14:05:00|14119|14118|14115.1|14114.1|14119|14118|14111.8|14110.8|337
1649945110000|2022-04-14 14:05:10|14113.6|14112.6|14114.1|14113.1|14119.4|14118.4|14111.5|14110.5|269
1649945120000|2022-04-14 14:05:20|14114|14113|14114.3|14113.3|14114.8|14113.8|14110.9|14109.9|135
1649945130000|2022-04-14 14:05:30|14114.4|14113.4|14115|14114|14115.9|14114.9|14112.4|14111.4|134
1649945140000|2022-04-14 14:05:40|14115.1|14114.1|14105.1|14104.1|14116.4|14115.4|14105.1|14104.1|637
1649945150000|2022-04-14 14:05:50|14105.3|14104.3|14088.5|14087.5|14106.4|14105.4|14088.5|14087.5|1291
1649945160000|2022-04-14 14:06:00|14089.4|14088.4|14092.3|14091.3|14093.6|14092.6|14087.6|14086.6|768
1649945170000|2022-04-14 14:06:10|14093.1|14092.1|14076.5|14075.5|14095.5|14094.5|14075.3|14074.3|1328
1649945180000|2022-04-14 14:06:20|14076.3|14075.3|14065.6|14064.6|14080.5|14079.5|14062.3|14061.3|1093
1649945190000|2022-04-14 14:06:30|14065.8|14064.8|14067.3|14066.3|14069|14068|14063.9|14062.9|725
1649945200000|2022-04-14 14:06:40|14067.5|14066.5|14065.3|14064.3|14071.3|14070.3|14062.5|14061.5|709
1649945210000|2022-04-14 14:06:50|14065.5|14064.5|14060|14059|14068.1|14067.1|14058.9|14057.9|540
1649945220000|2022-04-14 14:07:00|14059.8|14058.8|14057.8|14056.8|14060.9|14059.9|14055.5|14054.5|1079
1649945230000|2022-04-14 14:07:10|14058|14057|14055.1|14054.1|14058.9|14057.9|14054.3|14053.3|614
1649945240000|2022-04-14 14:07:20|14055.4|14054.4|14059.8|14058.8|14059.8|14058.8|14053.4|14052.4|447
1649945250000|2022-04-14 14:07:30|14060.1|14059.1|14062.5|14061.5|14064.6|14063.6|14060|14059|396
1649945260000|2022-04-14 14:07:40|14062.4|14061.4|14060.6|14059.6|14063.3|14062.3|14057.9|14056.9|186
1649945270000|2022-04-14 14:07:50|14060.9|14059.9|14061.6|14060.6|14062.5|14061.5|14056.8|14055.8|207
1649945280000|2022-04-14 14:08:00|14061.5|14060.5|14062.9|14061.9|14063.6|14062.6|14060|14059|226
1649945290000|2022-04-14 14:08:10|14062.8|14061.8|14063.3|14062.3|14064.6|14063.6|14061.8|14060.8|234
1649945300000|2022-04-14 14:08:20|14063.4|14062.4|14063.9|14062.9|14064.1|14063.1|14060.6|14059.6|294
1649945310000|2022-04-14 14:08:30|14063.6|14062.6|14058.3|14057.3|14063.8|14062.8|14058.1|14057.1|174
1649945320000|2022-04-14 14:08:40|14058.4|14057.4|14061.3|14060.3|14061.6|14060.6|14056.1|14055.1|201
1649945330000|2022-04-14 14:08:50|14061.4|14060.4|14049.5|14048.5|14061.4|14060.4|14049.4|14048.4|670
1649945340000|2022-04-14 14:09:00|14049.8|14048.8|14044.8|14043.8|14050.4|14049.4|14039.5|14038.5|1358
1649945350000|2022-04-14 14:09:10|14044.9|14043.9|14044.3|14043.3|14048.6|14047.6|14041.4|14040.4|533
1649945360000|2022-04-14 14:09:20|14044.1|14043.1|14034|14033|14044.1|14043.1|14029.1|14028.1|1119
1649945370000|2022-04-14 14:09:30|14034.1|14033.1|14035.3|14034.3|14036.4|14035.4|14031.1|14030.1|447
1649945380000|2022-04-14 14:09:40|14035.4|14034.4|14036.8|14035.8|14038.8|14037.8|14031.9|14030.9|552
1649945390000|2022-04-14 14:09:50|14036.5|14035.5|14042|14041|14042.4|14041.4|14034.5|14033.5|357
1649945400000|2022-04-14 14:10:00|14041.8|14040.8|14036.1|14035.1|14042.6|14041.6|14035.5|14034.5|555
1649945410000|2022-04-14 14:10:10|14036.3|14035.3|14038|14037|14038.9|14037.9|14032.9|14031.9|586
1649945420000|2022-04-14 14:10:20|14037.9|14036.9|14036.9|14035.9|14044|14043|14036.1|14035.1|660
1649945430000|2022-04-14 14:10:30|14037.1|14036.1|14038.5|14037.5|14041.3|14040.3|14035.3|14034.3|218
1649945440000|2022-04-14 14:10:40|14038.8|14037.8|14044.4|14043.4|14045.6|14044.6|14038|14037|265
1649945450000|2022-04-14 14:10:50|14044.8|14043.8|14046.6|14045.6|14046.6|14045.6|14043.9|14042.9|287
1649945460000|2022-04-14 14:11:00|14046.5|14045.5|14049.8|14048.8|14050|14049|14043|14042|487
1649945470000|2022-04-14 14:11:10|14050|14049|14052.4|14051.4|14053.1|14052.1|14049.1|14048.1|317
1649945480000|2022-04-14 14:11:20|14053.1|14052.1|14052.3|14051.3|14053.1|14052.1|14047.8|14046.8|276
1649945490000|2022-04-14 14:11:30|14052.1|14051.1|14052.5|14051.5|14054.1|14053.1|14050|14049|245
1649945500000|2022-04-14 14:11:40|14052.4|14051.4|14048.6|14047.6|14055.6|14054.6|14047.6|14046.6|416
1649945510000|2022-04-14 14:11:50|14048.4|14047.4|14046.5|14045.5|14050.1|14049.1|14046|14045|312
1649945520000|2022-04-14 14:12:00|14046.1|14045.1|14047.5|14046.5|14051|14050|14045.1|14044.1|265
1649945530000|2022-04-14 14:12:10|14047.6|14046.6|14048.8|14047.8|14049.9|14048.9|14046.8|14045.8|214
1649945540000|2022-04-14 14:12:20|14048.6|14047.6|14046.4|14045.4|14050.6|14049.6|14045.3|14044.3|265
1649945550000|2022-04-14 14:12:30|14047.3|14046.3|14047.1|14046.1|14049.9|14048.9|14045.3|14044.3|333
1649945560000|2022-04-14 14:12:40|14046.9|14045.9|14049.3|14048.3|14053.8|14052.8|14045.5|14044.5|337
1649945570000|2022-04-14 14:12:50|14049.1|14048.1|14045.9|14044.9|14049.1|14048.1|14043.8|14042.8|306
1649945580000|2022-04-14 14:13:00|14047.1|14046.1|14049.8|14048.8|14051|14050|14046.5|14045.5|364
1649945590000|2022-04-14 14:13:10|14049.9|14048.9|14054.9|14053.9|14056.3|14055.3|14049.5|14048.5|342
1649945600000|2022-04-14 14:13:20|14055|14054|14058.3|14057.3|14058.4|14057.4|14054|14053|345
1649945610000|2022-04-14 14:13:30|14058.6|14057.6|14056|14055|14058.6|14057.6|14054.6|14053.6|253
1649945620000|2022-04-14 14:13:40|14055.8|14054.8|14056.4|14055.4|14059.5|14058.5|14055.8|14054.8|381
1649945630000|2022-04-14 14:13:50|14056.5|14055.5|14055.9|14054.9|14059.4|14058.4|14052.8|14051.8|284
1649945640000|2022-04-14 14:14:00|14056.5|14055.5|14053.6|14052.6|14058|14057|14051.4|14050.4|298
1649945650000|2022-04-14 14:14:10|14053.5|14052.5|14053.3|14052.3|14055.4|14054.4|14051.4|14050.4|147
1649945660000|2022-04-14 14:14:20|14052.4|14051.4|14049.4|14048.4|14053.5|14052.5|14047.6|14046.6|339
1649945670000|2022-04-14 14:14:30|14049.6|14048.6|14057.9|14056.9|14057.9|14056.9|14049.4|14048.4|278
1649945680000|2022-04-14 14:14:40|14058.6|14057.6|14056.5|14055.5|14058.8|14057.8|14054|14053|248
1649945690000|2022-04-14 14:14:50|14056.4|14055.4|14052.5|14051.5|14056.4|14055.4|14051.6|14050.6|184
1649945700000|2022-04-14 14:15:00|14052.6|14051.6|14054|14053|14054.1|14053.1|14048.9|14047.9|312
1649945710000|2022-04-14 14:15:10|14053.8|14052.8|14050.5|14049.5|14056|14055|14049.4|14048.4|211
1649945720000|2022-04-14 14:15:20|14050.3|14049.3|14047.5|14046.5|14053.4|14052.4|14047.1|14046.1|152
1649945730000|2022-04-14 14:15:30|14047.1|14046.1|14044.8|14043.8|14048.1|14047.1|14043.6|14042.6|376
1649945740000|2022-04-14 14:15:40|14045|14044|14040.6|14039.6|14046.1|14045.1|14040.1|14039.1|435
1649945750000|2022-04-14 14:15:50|14040.8|14039.8|14044.1|14043.1|14045.2|14044.2|14040.3|14039.3|200
1649945760000|2022-04-14 14:16:00|14044|14043|14049.3|14048.3|14049.8|14048.8|14042.7|14041.7|239
1649945770000|2022-04-14 14:16:10|14049.5|14048.5|14046.8|14045.8|14050.3|14049.3|14044.6|14043.6|186
1649945780000|2022-04-14 14:16:20|14046.4|14045.4|14045.4|14044.4|14048|14047|14044.5|14043.5|125
1649945790000|2022-04-14 14:16:30|14045.5|14044.5|14050.1|14049.1|14051.3|14050.3|14045.1|14044.1|227
1649945800000|2022-04-14 14:16:40|14050.8|14049.8|14059.3|14058.3|14059.8|14058.8|14049.8|14048.8|425
1649945810000|2022-04-14 14:16:50|14058.9|14057.9|14057.3|14056.3|14059.5|14058.5|14054.9|14053.9|193
1649945820000|2022-04-14 14:17:00|14057.1|14056.1|14072.2|14071.2|14073.4|14072.4|14057|14056|901
1649945830000|2022-04-14 14:17:10|14072.1|14071.1|14073.1|14072.1|14077.4|14076.4|14069.6|14068.6|626
1649945840000|2022-04-14 14:17:20|14073.3|14072.3|14072.8|14071.8|14076.2|14075.2|14071.8|14070.8|308
1649945850000|2022-04-14 14:17:30|14072.5|14071.5|14069.8|14068.8|14074.3|14073.3|14066.8|14065.8|219
1649945860000|2022-04-14 14:17:40|14069.5|14068.5|14069.4|14068.4|14071.5|14070.5|14068.3|14067.3|160
1649945870000|2022-04-14 14:17:50|14069.5|14068.5|14070.8|14069.8|14070.8|14069.8|14066.9|14065.9|172
1649945880000|2022-04-14 14:18:00|14070.9|14069.9|14071|14070|14072.4|14071.4|14068|14067|262
1649945890000|2022-04-14 14:18:10|14070.4|14069.4|14066.8|14065.8|14071.3|14070.3|14064.9|14063.9|275
1649945900000|2022-04-14 14:18:20|14066.7|14065.7|14066.2|14065.2|14068.3|14067.3|14064.5|14063.5|152
1649945910000|2022-04-14 14:18:30|14066|14065|14062.3|14061.3|14066|14065|14060.8|14059.8|224
1649945920000|2022-04-14 14:18:40|14062|14061|14066.5|14065.5|14067.7|14066.7|14062|14061|192
1649945930000|2022-04-14 14:18:50|14066|14065|14065.4|14064.4|14066.5|14065.5|14063.3|14062.3|105
1649945940000|2022-04-14 14:19:00|14065.5|14064.5|14065.9|14064.9|14070.7|14069.7|14063|14062|204
1649945950000|2022-04-14 14:19:10|14065.5|14064.5|14065.5|14064.5|14069.4|14068.4|14065.2|14064.2|117
1649945960000|2022-04-14 14:19:20|14065.7|14064.7|14059.7|14058.7|14065.8|14064.8|14059.5|14058.5|198
1649945970000|2022-04-14 14:19:30|14059.4|14058.4|14057.7|14056.7|14059.4|14058.4|14054.8|14053.8|372
1649945980000|2022-04-14 14:19:40|14057.5|14056.5|14055.7|14054.7|14059.8|14058.8|14054.3|14053.3|234
1649945990000|2022-04-14 14:19:50|14055.8|14054.8|14051.3|14050.3|14055.9|14054.9|14050.7|14049.7|241
1649946000000|2022-04-14 14:20:00|14051.5|14050.5|14047.9|14046.9|14051.5|14050.5|14041|14040|911
1649946010000|2022-04-14 14:20:10|14047.8|14046.8|14049|14048|14052.8|14051.8|14047.2|14046.2|246
1649946020000|2022-04-14 14:20:20|14049.2|14048.2|14048.2|14047.2|14051.7|14050.7|14047.2|14046.2|315
1649946030000|2022-04-14 14:20:30|14048.3|14047.3|14046.2|14045.2|14048.3|14047.3|14044.5|14043.5|177
1649946040000|2022-04-14 14:20:40|14046.3|14045.3|14052|14051|14052.9|14051.9|14046|14045|179
1649946050000|2022-04-14 14:20:50|14052.2|14051.2|14046.8|14045.8|14053|14052|14045.3|14044.3|165
1649946060000|2022-04-14 14:21:00|14047|14046|14052.8|14051.8|14054.5|14053.5|14046.4|14045.4|236
1649946070000|2022-04-14 14:21:10|14052.5|14051.5|14056.3|14055.3|14057|14056|14051.5|14050.5|183
1649946080000|2022-04-14 14:21:20|14056.5|14055.5|14064.3|14063.3|14066.5|14065.5|14056.5|14055.5|525
1649946090000|2022-04-14 14:21:30|14063.7|14062.7|14059.2|14058.2|14064.7|14063.7|14059|14058|197
1649946100000|2022-04-14 14:21:40|14059|14058|14059.7|14058.7|14064.3|14063.3|14058.8|14057.8|127
1649946110000|2022-04-14 14:21:50|14059.4|14058.4|14055.8|14054.8|14061|14060|14055.3|14054.3|214
1649946120000|2022-04-14 14:22:00|14054.9|14053.9|14058.8|14057.8|14060|14059|14054|14053|162
1649946130000|2022-04-14 14:22:10|14058.4|14057.4|14057.2|14056.2|14058.8|14057.8|14054|14053|97
1649946140000|2022-04-14 14:22:20|14057.7|14056.7|14057.5|14056.5|14060.4|14059.4|14055.7|14054.7|88
1649946150000|2022-04-14 14:22:30|14057.7|14056.7|14059|14058|14062.3|14061.3|14057.7|14056.7|147
1649946160000|2022-04-14 14:22:40|14059.3|14058.3|14063|14062|14064.5|14063.5|14055.5|14054.5|179
1649946170000|2022-04-14 14:22:50|14063.7|14062.7|14063.4|14062.4|14067.7|14066.7|14062.8|14061.8|313
1649946180000|2022-04-14 14:23:00|14063.3|14062.3|14061.8|14060.8|14063.4|14062.4|14056.8|14055.8|280
1649946190000|2022-04-14 14:23:10|14061.9|14060.9|14068.8|14067.8|14069.8|14068.8|14059.8|14058.8|237
1649946200000|2022-04-14 14:23:20|14068.2|14067.2|14071.3|14070.3|14072.4|14071.4|14067.7|14066.7|336
1649946210000|2022-04-14 14:23:30|14071.2|14070.2|14070.2|14069.2|14074.8|14073.8|14069.5|14068.5|208
1649946220000|2022-04-14 14:23:40|14070|14069|14065.3|14064.3|14070.5|14069.5|14065.3|14064.3|149
1649946230000|2022-04-14 14:23:50|14065.8|14064.8|14066.8|14065.8|14067.3|14066.3|14064.4|14063.4|123
1649946240000|2022-04-14 14:24:00|14066.7|14065.7|14065.3|14064.3|14067.4|14066.4|14062.2|14061.2|165
1649946250000|2022-04-14 14:24:10|14065.2|14064.2|14061.5|14060.5|14065.2|14064.2|14060.3|14059.3|141
1649946260000|2022-04-14 14:24:20|14061.7|14060.7|14062.2|14061.2|14065.4|14064.4|14058.3|14057.3|336
1649946270000|2022-04-14 14:24:30|14062|14061|14064.2|14063.2|14066|14065|14062|14061|137
1649946280000|2022-04-14 14:24:40|14064|14063|14056.5|14055.5|14065.2|14064.2|14055.4|14054.4|155
1649946290000|2022-04-14 14:24:50|14056.4|14055.4|14054.3|14053.3|14058.4|14057.4|14054|14053|159
1649946300000|2022-04-14 14:25:00|14054.4|14053.4|14052.5|14051.5|14055.5|14054.5|14052|14051|194
1649946310000|2022-04-14 14:25:10|14052.4|14051.4|14050.5|14049.5|14054.9|14053.9|14048.7|14047.7|424
1649946320000|2022-04-14 14:25:20|14050.2|14049.2|14054.2|14053.2|14056.2|14055.2|14047.5|14046.5|338
1649946330000|2022-04-14 14:25:30|14054.5|14053.5|14062.8|14061.8|14063.9|14062.9|14052.5|14051.5|195
1649946340000|2022-04-14 14:25:40|14062.9|14061.9|14059|14058|14063.5|14062.5|14058.7|14057.7|140
1649946350000|2022-04-14 14:25:50|14059.2|14058.2|14058.8|14057.8|14061.2|14060.2|14055.9|14054.9|68
1649946360000|2022-04-14 14:26:00|14058.4|14057.4|14056.8|14055.8|14061.5|14060.5|14056.4|14055.4|123
1649946370000|2022-04-14 14:26:10|14057|14056|14052.3|14051.3|14059.3|14058.3|14051.7|14050.7|249
1649946380000|2022-04-14 14:26:20|14052.7|14051.7|14052|14051|14052.8|14051.8|14050.8|14049.8|121
1649946390000|2022-04-14 14:26:30|14051.9|14050.9|14053|14052|14053.4|14052.4|14050.4|14049.4|143
1649946400000|2022-04-14 14:26:40|14052.8|14051.8|14054.7|14053.7|14055.3|14054.3|14051.3|14050.3|70
1649946410000|2022-04-14 14:26:50|14054.8|14053.8|14047|14046|14054.8|14053.8|14047|14046|212
1649946420000|2022-04-14 14:27:00|14046.9|14045.9|14043.9|14042.9|14047.8|14046.8|14043|14042|396
1649946430000|2022-04-14 14:27:10|14044.8|14043.8|14050.9|14049.9|14050.9|14049.9|14043.9|14042.9|259
1649946440000|2022-04-14 14:27:20|14051|14050|14053|14052|14055.9|14054.9|14050.4|14049.4|269
1649946450000|2022-04-14 14:27:30|14053.3|14052.3|14054.8|14053.8|14055.5|14054.5|14051.9|14050.9|141
1649946460000|2022-04-14 14:27:40|14054.5|14053.5|14059|14058|14062.4|14061.4|14053.5|14052.5|327
1649946470000|2022-04-14 14:27:50|14059.2|14058.2|14056.5|14055.5|14060.2|14059.2|14056.3|14055.3|118
1649946480000|2022-04-14 14:28:00|14056.4|14055.4|14060.9|14059.9|14061.4|14060.4|14054.5|14053.5|225
1649946490000|2022-04-14 14:28:10|14061|14060|14062.5|14061.5|14066.2|14065.2|14059.5|14058.5|277
1649946500000|2022-04-14 14:28:20|14062.7|14061.7|14065.5|14064.5|14066|14065|14062.3|14061.3|112
1649946510000|2022-04-14 14:28:30|14065.4|14064.4|14066.3|14065.3|14069.5|14068.5|14065.4|14064.4|296
1649946520000|2022-04-14 14:28:40|14067|14066|14069.8|14068.8|14070|14069|14066.5|14065.5|141
1649946530000|2022-04-14 14:28:50|14069.9|14068.9|14066.7|14065.7|14072.2|14071.2|14066.5|14065.5|230
1649946540000|2022-04-14 14:29:00|14066.8|14065.8|14063|14062|14067.7|14066.7|14061.2|14060.2|233
1649946550000|2022-04-14 14:29:10|14063.3|14062.3|14062.2|14061.2|14068.8|14067.8|14061.5|14060.5|196
1649946560000|2022-04-14 14:29:20|14062|14061|14060.8|14059.8|14062.4|14061.4|14058|14057|167
1649946570000|2022-04-14 14:29:30|14060.5|14059.5|14063.8|14062.8|14063.9|14062.9|14059.8|14058.8|129
1649946580000|2022-04-14 14:29:40|14063.9|14062.9|14061.4|14060.4|14066.2|14065.2|14061|14060|62
1649946590000|2022-04-14 14:29:50|14061.5|14060.5|14061.7|14060.7|14063.4|14062.4|14060.7|14059.7|79
1649946600000|2022-04-14 14:30:00|14061.5|14060.5|14062.5|14061.5|14062.9|14061.9|14059|14058|172
1649946610000|2022-04-14 14:30:10|14062.7|14061.7|14065.7|14064.7|14068.7|14067.7|14062.4|14061.4|250
1649946620000|2022-04-14 14:30:20|14065.9|14064.9|14069.7|14068.7|14072.4|14071.4|14065.8|14064.8|256
1649946630000|2022-04-14 14:30:30|14069.8|14068.8|14064|14063|14071.4|14070.4|14063.8|14062.8|213
1649946640000|2022-04-14 14:30:40|14063.3|14062.3|14057.3|14056.3|14063.3|14062.3|14054.7|14053.7|423
1649946650000|2022-04-14 14:30:50|14057.2|14056.2|14053.4|14052.4|14057.9|14056.9|14053.3|14052.3|199
1649946660000|2022-04-14 14:31:00|14053.7|14052.7|14048.7|14047.7|14055.4|14054.4|14048.2|14047.2|542
1649946670000|2022-04-14 14:31:10|14048.8|14047.8|14050|14049|14053|14052|14047.2|14046.2|239
1649946680000|2022-04-14 14:31:20|14049.7|14048.7|14051|14050|14051|14050|14046.5|14045.5|195
1649946690000|2022-04-14 14:31:30|14050.9|14049.9|14069|14068|14070.5|14069.5|14050.5|14049.5|526
1649946700000|2022-04-14 14:31:40|14068.8|14067.8|14069.4|14068.4|14071.3|14070.3|14064.3|14063.3|364
1649946710000|2022-04-14 14:31:50|14069.5|14068.5|14071.3|14070.3|14073.7|14072.7|14068.2|14067.2|440
1649946720000|2022-04-14 14:32:00|14071|14070|14064.7|14063.7|14074.3|14073.3|14062|14061|345
1649946730000|2022-04-14 14:32:10|14064.5|14063.5|14074.4|14073.4|14074.9|14073.9|14062.8|14061.8|220
1649946740000|2022-04-14 14:32:20|14074.3|14073.3|14077.4|14076.4|14079.2|14078.2|14074|14073|603
1649946750000|2022-04-14 14:32:30|14077|14076|14073.4|14072.4|14077|14076|14072.9|14071.9|182
1649946760000|2022-04-14 14:32:40|14073.8|14072.8|14073.2|14072.2|14077.2|14076.2|14072.4|14071.4|154
1649946770000|2022-04-14 14:32:50|14073.3|14072.3|14074.8|14073.8|14077.8|14076.8|14072.8|14071.8|146
1649946780000|2022-04-14 14:33:00|14074.7|14073.7|14076.4|14075.4|14077.7|14076.7|14072.7|14071.7|184
1649946790000|2022-04-14 14:33:10|14076.5|14075.5|14078.9|14077.9|14080.9|14079.9|14076.5|14075.5|479
1649946800000|2022-04-14 14:33:20|14079.4|14078.4|14075.2|14074.2|14080.2|14079.2|14073.2|14072.2|241
1649946810000|2022-04-14 14:33:30|14075.3|14074.3|14073.9|14072.9|14075.7|14074.7|14070.7|14069.7|224
1649946820000|2022-04-14 14:33:40|14073.8|14072.8|14071.4|14070.4|14075.2|14074.2|14071.4|14070.4|99
1649946830000|2022-04-14 14:33:50|14071|14070|14068.5|14067.5|14072.2|14071.2|14068.3|14067.3|203
1649946840000|2022-04-14 14:34:00|14068.4|14067.4|14073.3|14072.3|14073.4|14072.4|14068.2|14067.2|117
1649946850000|2022-04-14 14:34:10|14073|14072|14072.9|14071.9|14074.7|14073.7|14071.7|14070.7|104
1649946860000|2022-04-14 14:34:20|14072.5|14071.5|14075.3|14074.3|14076.9|14075.9|14072|14071|156
1649946870000|2022-04-14 14:34:30|14075.2|14074.2|14071.4|14070.4|14076|14075|14068.7|14067.7|267
1649946880000|2022-04-14 14:34:40|14071.3|14070.3|14066.7|14065.7|14071.3|14070.3|14065.4|14064.4|195
1649946890000|2022-04-14 14:34:50|14066.8|14065.8|14065.4|14064.4|14067.3|14066.3|14064.8|14063.8|147
1649946900000|2022-04-14 14:35:00|14065.3|14064.3|14063|14062|14067.2|14066.2|14061.8|14060.8|305
1649946910000|2022-04-14 14:35:10|14063.2|14062.2|14060.7|14059.7|14063.2|14062.2|14057.2|14056.2|259
1649946920000|2022-04-14 14:35:20|14060.8|14059.8|14060.5|14059.5|14063.7|14062.7|14057.9|14056.9|372
1649946930000|2022-04-14 14:35:30|14060.4|14059.4|14058.5|14057.5|14061.7|14060.7|14057.5|14056.5|109
1649946940000|2022-04-14 14:35:40|14058.7|14057.7|14063|14062|14063.4|14062.4|14057.7|14056.7|206
1649946950000|2022-04-14 14:35:50|14063.3|14062.3|14064.7|14063.7|14065.4|14064.4|14061.2|14060.2|200
1649946960000|2022-04-14 14:36:00|14065.4|14064.4|14068.3|14067.3|14070.5|14069.5|14065.3|14064.3|234
1649946970000|2022-04-14 14:36:10|14068.2|14067.2|14060.4|14059.4|14068.2|14067.2|14059.9|14058.9|244
1649946980000|2022-04-14 14:36:20|14060.5|14059.5|14064.4|14063.4|14065.9|14064.9|14060|14059|108
1649946990000|2022-04-14 14:36:30|14064.8|14063.8|14064.8|14063.8|14066.8|14065.8|14064.2|14063.2|99
1649947000000|2022-04-14 14:36:40|14064.9|14063.9|14063.3|14062.3|14065.9|14064.9|14062.4|14061.4|89
1649947010000|2022-04-14 14:36:50|14063.4|14062.4|14063.7|14062.7|14064.4|14063.4|14062.5|14061.5|74
1649947020000|2022-04-14 14:37:00|14064.4|14063.4|14067.4|14066.4|14067.4|14066.4|14062.9|14061.9|101
1649947030000|2022-04-14 14:37:10|14066.9|14065.9|14066.9|14065.9|14069.5|14068.5|14066.7|14065.7|137
1649947040000|2022-04-14 14:37:20|14067|14066|14070.4|14069.4|14071.2|14070.2|14065.5|14064.5|176
1649947050000|2022-04-14 14:37:30|14070.2|14069.2|14069.7|14068.7|14071|14070|14066.9|14065.9|112
1649947060000|2022-04-14 14:37:40|14069|14068|14061.9|14060.9|14069.5|14068.5|14061.8|14060.8|178
1649947070000|2022-04-14 14:37:50|14061.8|14060.8|14060.2|14059.2|14064.3|14063.3|14060.2|14059.2|208
1649947080000|2022-04-14 14:38:00|14060.5|14059.5|14053.5|14052.5|14060.7|14059.7|14052.7|14051.7|337
1649947090000|2022-04-14 14:38:10|14053.9|14052.9|14044.2|14043.2|14053.9|14052.9|14043.2|14042.2|591
1649947100000|2022-04-14 14:38:20|14044.4|14043.4|14043.5|14042.5|14048.3|14047.3|14042.9|14041.9|341
1649947110000|2022-04-14 14:38:30|14043.8|14042.8|14036.5|14035.5|14046|14045|14035.5|14034.5|507
1649947120000|2022-04-14 14:38:40|14036.2|14035.2|14035.8|14034.8|14038.2|14037.2|14034.5|14033.5|270
1649947130000|2022-04-14 14:38:50|14035.7|14034.7|14020.7|14019.7|14038.5|14037.5|14020.7|14019.7|955
1649947140000|2022-04-14 14:39:00|14021.4|14020.4|14030.2|14029.2|14030.5|14029.5|14020.4|14019.4|521
1649947150000|2022-04-14 14:39:10|14030.3|14029.3|14033.8|14032.8|14034.4|14033.4|14027|14026|304
1649947160000|2022-04-14 14:39:20|14033.9|14032.9|14032.3|14031.3|14035.8|14034.8|14032.2|14031.2|227
1649947170000|2022-04-14 14:39:30|14032.7|14031.7|14034.3|14033.3|14035.4|14034.4|14032.4|14031.4|126
1649947180000|2022-04-14 14:39:40|14034.7|14033.7|14041|14040|14041.2|14040.2|14034.3|14033.3|226
1649947190000|2022-04-14 14:39:50|14040.8|14039.8|14038.5|14037.5|14042.4|14041.4|14037.5|14036.5|256
1649947200000|2022-04-14 14:40:00|14038.3|14037.3|14036.7|14035.7|14039.3|14038.3|14035.3|14034.3|171
1649947210000|2022-04-14 14:40:10|14037.3|14036.3|14040.7|14039.7|14043|14042|14037.3|14036.3|192
1649947220000|2022-04-14 14:40:20|14040.4|14039.4|14041.8|14040.8|14042.8|14041.8|14039|14038|102
1649947230000|2022-04-14 14:40:30|14041.9|14040.9|14037.8|14036.8|14042|14041|14036.7|14035.7|205
1649947240000|2022-04-14 14:40:40|14038|14037|14030.8|14029.8|14038|14037|14029.3|14028.3|333
1649947250000|2022-04-14 14:40:50|14031|14030|14030.5|14029.5|14031.3|14030.3|14029|14028|143
1649947260000|2022-04-14 14:41:00|14030.8|14029.8|14027|14026|14031.4|14030.4|14026.7|14025.7|315
1649947270000|2022-04-14 14:41:10|14027.4|14026.4|14032.9|14031.9|14033.2|14032.2|14026|14025|366
1649947280000|2022-04-14 14:41:20|14032.4|14031.4|14034.9|14033.9|14037.8|14036.8|14032|14031|262
1649947290000|2022-04-14 14:41:30|14035.5|14034.5|14044.2|14043.2|14044.5|14043.5|14035.3|14034.3|341
1649947300000|2022-04-14 14:41:40|14043.9|14042.9|14048.3|14047.3|14050|14049|14043.8|14042.8|391
1649947310000|2022-04-14 14:41:50|14048.4|14047.4|14046.7|14045.7|14048.4|14047.4|14042.2|14041.2|233
1649947320000|2022-04-14 14:42:00|14046.4|14045.4|14049.9|14048.9|14050|14049|14046|14045|203
1649947330000|2022-04-14 14:42:10|14050|14049|14053|14052|14053.9|14052.9|14049.9|14048.9|253
1649947340000|2022-04-14 14:42:20|14053.2|14052.2|14048.5|14047.5|14055.9|14054.9|14048.5|14047.5|293
1649947350000|2022-04-14 14:42:30|14048.7|14047.7|14044.8|14043.8|14048.9|14047.9|14043.2|14042.2|182
1649947360000|2022-04-14 14:42:40|14044.9|14043.9|14045.2|14044.2|14046.5|14045.5|14043.5|14042.5|88
1649947370000|2022-04-14 14:42:50|14045.3|14044.3|14044.8|14043.8|14045.3|14044.3|14041.3|14040.3|125
1649947380000|2022-04-14 14:43:00|14044.9|14043.9|14042.8|14041.8|14046.7|14045.7|14041.9|14040.9|130
1649947390000|2022-04-14 14:43:10|14042.7|14041.7|14039.7|14038.7|14044.4|14043.4|14039|14038|131
1649947400000|2022-04-14 14:43:20|14039.8|14038.8|14038.9|14037.9|14040.2|14039.2|14036.9|14035.9|123
1649947410000|2022-04-14 14:43:30|14039.2|14038.2|14037.3|14036.3|14040|14039|14034.7|14033.7|134
1649947420000|2022-04-14 14:43:40|14037.2|14036.2|14039.8|14038.8|14040.5|14039.5|14036|14035|131
1649947430000|2022-04-14 14:43:50|14039.7|14038.7|14037.2|14036.2|14041.9|14040.9|14036.8|14035.8|89
1649947440000|2022-04-14 14:44:00|14037.9|14036.9|14037.2|14036.2|14038.5|14037.5|14034.8|14033.8|164
1649947450000|2022-04-14 14:44:10|14037.5|14036.5|14039.5|14038.5|14040.2|14039.2|14034.7|14033.7|116
1649947460000|2022-04-14 14:44:20|14039.4|14038.4|14041.5|14040.5|14043.7|14042.7|14038.5|14037.5|135
1649947470000|2022-04-14 14:44:30|14041.7|14040.7|14037.4|14036.4|14041.8|14040.8|14036.9|14035.9|112
1649947480000|2022-04-14 14:44:40|14037.3|14036.3|14037.9|14036.9|14038.2|14037.2|14035.8|14034.8|102
1649947490000|2022-04-14 14:44:50|14038.2|14037.2|14040.5|14039.5|14040.7|14039.7|14036.3|14035.3|123
1649947500000|2022-04-14 14:45:00|14040.4|14039.4|14042.3|14041.3|14042.5|14041.5|14037.5|14036.5|127
1649947510000|2022-04-14 14:45:10|14042.2|14041.2|14042.7|14041.7|14042.8|14041.8|14037.9|14036.9|134
1649947520000|2022-04-14 14:45:20|14042.5|14041.5|14047.3|14046.3|14048|14047|14041.3|14040.3|317
1649947530000|2022-04-14 14:45:30|14047.4|14046.4|14047.3|14046.3|14049.4|14048.4|14045.2|14044.2|199
1649947540000|2022-04-14 14:45:40|14047.4|14046.4|14046.4|14045.4|14048.7|14047.7|14044.5|14043.5|142
1649947550000|2022-04-14 14:45:50|14046.5|14045.5|14049.3|14048.3|14052.9|14051.9|14046.5|14045.5|180
1649947560000|2022-04-14 14:46:00|14049.4|14048.4|14047.8|14046.8|14049.4|14048.4|14046.3|14045.3|99
1649947570000|2022-04-14 14:46:10|14047.9|14046.9|14044.4|14043.4|14048|14047|14043.7|14042.7|114
1649947580000|2022-04-14 14:46:20|14044.3|14043.3|14046.4|14045.4|14047.7|14046.7|14043.8|14042.8|89
1649947590000|2022-04-14 14:46:30|14046.3|14045.3|14044.5|14043.5|14046.7|14045.7|14042.2|14041.2|134
1649947600000|2022-04-14 14:46:40|14044.3|14043.3|14047.2|14046.2|14047.3|14046.3|14042.4|14041.4|75
1649947610000|2022-04-14 14:46:50|14047.5|14046.5|14051.4|14050.4|14052.2|14051.2|14046.9|14045.9|128
1649947620000|2022-04-14 14:47:00|14051.3|14050.3|14054.4|14053.4|14054.5|14053.5|14048.3|14047.3|239
1649947630000|2022-04-14 14:47:10|14054|14053|14061.7|14060.7|14062.8|14061.8|14053.3|14052.3|453
1649947640000|2022-04-14 14:47:20|14061.8|14060.8|14057.4|14056.4|14065.7|14064.7|14057.3|14056.3|412
1649947650000|2022-04-14 14:47:30|14056.5|14055.5|14060|14059|14061.7|14060.7|14056.3|14055.3|156
1649947660000|2022-04-14 14:47:40|14059.9|14058.9|14064.5|14063.5|14065.3|14064.3|14059.2|14058.2|156
1649947670000|2022-04-14 14:47:50|14064.7|14063.7|14064|14063|14066.4|14065.4|14062.9|14061.9|206
1649947680000|2022-04-14 14:48:00|14063|14062|14062.5|14061.5|14063.5|14062.5|14060.9|14059.9|120
1649947690000|2022-04-14 14:48:10|14062.4|14061.4|14057.2|14056.2|14062.8|14061.8|14056.2|14055.2|130
1649947700000|2022-04-14 14:48:20|14057.3|14056.3|14057.8|14056.8|14060.5|14059.5|14057|14056|108
1649947710000|2022-04-14 14:48:30|14057.5|14056.5|14054|14053|14057.9|14056.9|14053.7|14052.7|189
1649947720000|2022-04-14 14:48:40|14053.7|14052.7|14051.2|14050.2|14054|14053|14048.7|14047.7|309
1649947730000|2022-04-14 14:48:50|14050.9|14049.9|14048.5|14047.5|14051.4|14050.4|14046.9|14045.9|125
1649947740000|2022-04-14 14:49:00|14048.2|14047.2|14047.3|14046.3|14050.2|14049.2|14046.9|14045.9|168
1649947750000|2022-04-14 14:49:10|14046.9|14045.9|14042.2|14041.2|14047.3|14046.3|14040.4|14039.4|360
1649947760000|2022-04-14 14:49:20|14041.4|14040.4|14039.3|14038.3|14041.4|14040.4|14034.7|14033.7|391
1649947770000|2022-04-14 14:49:30|14039.4|14038.4|14038.8|14037.8|14040.8|14039.8|14036.9|14035.9|92
1649947780000|2022-04-14 14:49:40|14038.5|14037.5|14037.4|14036.4|14040.5|14039.5|14036.5|14035.5|137
1649947790000|2022-04-14 14:49:50|14037.3|14036.3|14035.7|14034.7|14040.2|14039.2|14034.3|14033.3|123
1649947800000|2022-04-14 14:50:00|14035.3|14034.3|14025.3|14024.3|14035.3|14034.3|14024.7|14023.7|643
1649947810000|2022-04-14 14:50:10|14025.2|14024.2|14025|14024|14028.4|14027.4|14021.8|14020.8|426
1649947820000|2022-04-14 14:50:20|14024.9|14023.9|14029.7|14028.7|14029.9|14028.9|14024.5|14023.5|200
1649947830000|2022-04-14 14:50:30|14029.5|14028.5|14030.2|14029.2|14031.3|14030.3|14028|14027|162
1649947840000|2022-04-14 14:50:40|14030.7|14029.7|14024.4|14023.4|14032.5|14031.5|14024.2|14023.2|222
1649947850000|2022-04-14 14:50:50|14024.5|14023.5|14022.7|14021.7|14024.5|14023.5|14019.9|14018.9|351
1649947860000|2022-04-14 14:51:00|14022.8|14021.8|14024.3|14023.3|14026.9|14025.9|14021.4|14020.4|173
1649947870000|2022-04-14 14:51:10|14024.2|14023.2|14023.2|14022.2|14026.8|14025.8|14021|14020|187
1649947880000|2022-04-14 14:51:20|14023.3|14022.3|14021.8|14020.8|14024.9|14023.9|14021|14020|303
1649947890000|2022-04-14 14:51:30|14021.7|14020.7|14024.5|14023.5|14028.3|14027.3|14021.4|14020.4|182
1649947900000|2022-04-14 14:51:40|14024.7|14023.7|14025.2|14024.2|14029.2|14028.2|14023.7|14022.7|211
1649947910000|2022-04-14 14:51:50|14025|14024|14023|14022|14025.7|14024.7|14021.8|14020.8|78
1649947920000|2022-04-14 14:52:00|14023.2|14022.2|14017.3|14016.3|14026.3|14025.3|14014.9|14013.9|544
1649947930000|2022-04-14 14:52:10|14017.2|14016.2|14024.2|14023.2|14024.2|14023.2|14017.2|14016.2|238
1649947940000|2022-04-14 14:52:20|14023.9|14022.9|14031.3|14030.3|14032.5|14031.5|14023.4|14022.4|243
1649947950000|2022-04-14 14:52:30|14031.9|14030.9|14031.5|14030.5|14034.3|14033.3|14031.3|14030.3|244
1649947960000|2022-04-14 14:52:40|14031.4|14030.4|14023.5|14022.5|14032.5|14031.5|14023.2|14022.2|230
1649947970000|2022-04-14 14:52:50|14023.4|14022.4|14023.9|14022.9|14026.3|14025.3|14023.4|14022.4|85
1649947980000|2022-04-14 14:53:00|14024|14023|14025|14024|14029.3|14028.3|14022.3|14021.3|173
1649947990000|2022-04-14 14:53:10|14025.2|14024.2|14024.9|14023.9|14026.5|14025.5|14022.3|14021.3|170
1649948000000|2022-04-14 14:53:20|14024.3|14023.3|14026.9|14025.9|14028|14027|14024.2|14023.2|73
1649948010000|2022-04-14 14:53:30|14026.5|14025.5|14027|14026|14027.4|14026.4|14023.2|14022.2|121
1649948020000|2022-04-14 14:53:40|14027.5|14026.5|14026.7|14025.7|14028.5|14027.5|14024.9|14023.9|155
1649948030000|2022-04-14 14:53:50|14026.8|14025.8|14026.3|14025.3|14026.8|14025.8|14022.7|14021.7|109
1649948040000|2022-04-14 14:54:00|14026.4|14025.4|14029.2|14028.2|14029.7|14028.7|14023.7|14022.7|150
1649948050000|2022-04-14 14:54:10|14029.3|14028.3|14033|14032|14034.2|14033.2|14028.8|14027.8|169
1649948060000|2022-04-14 14:54:20|14032.9|14031.9|14036.5|14035.5|14038|14037|14032.5|14031.5|327
1649948070000|2022-04-14 14:54:30|14036.3|14035.3|14033.5|14032.5|14036.9|14035.9|14031.9|14030.9|159
1649948080000|2022-04-14 14:54:40|14033.7|14032.7|14035.8|14034.8|14038.2|14037.2|14033.5|14032.5|112
1649948090000|2022-04-14 14:54:50|14035.7|14034.7|14037.9|14036.9|14038|14037|14034.3|14033.3|105
1649948100000|2022-04-14 14:55:00|14038|14037|14034.7|14033.7|14039.2|14038.2|14033.5|14032.5|222
1649948110000|2022-04-14 14:55:10|14034.5|14033.5|14037.3|14036.3|14038.5|14037.5|14033.7|14032.7|122
1649948120000|2022-04-14 14:55:20|14037.2|14036.2|14041|14040|14043|14042|14037|14036|229
1649948130000|2022-04-14 14:55:30|14040.8|14039.8|14042.7|14041.7|14044.8|14043.8|14040.8|14039.8|218
1649948140000|2022-04-14 14:55:40|14041.9|14040.9|14040.5|14039.5|14043|14042|14039.9|14038.9|154
1649948150000|2022-04-14 14:55:50|14040.4|14039.4|14041.8|14040.8|14043.2|14042.2|14038.3|14037.3|89
1649948160000|2022-04-14 14:56:00|14041.7|14040.7|14044|14043|14044.5|14043.5|14039.4|14038.4|148
1649948170000|2022-04-14 14:56:10|14043.5|14042.5|14042.8|14041.8|14044.5|14043.5|14041.5|14040.5|156
1649948180000|2022-04-14 14:56:20|14042.9|14041.9|14042.3|14041.3|14044.4|14043.4|14041.9|14040.9|135
1649948190000|2022-04-14 14:56:30|14042.2|14041.2|14039.5|14038.5|14044.9|14043.9|14039.3|14038.3|217
1649948200000|2022-04-14 14:56:40|14039.8|14038.8|14041.8|14040.8|14041.8|14040.8|14037.2|14036.2|107
1649948210000|2022-04-14 14:56:50|14041.9|14040.9|14045.4|14044.4|14045.8|14044.8|14041.8|14040.8|126
1649948220000|2022-04-14 14:57:00|14045.3|14044.3|14049.7|14048.7|14050.2|14049.2|14043.4|14042.4|248
1649948230000|2022-04-14 14:57:10|14049.9|14048.9|14055.7|14054.7|14055.8|14054.8|14049.8|14048.8|264
1649948240000|2022-04-14 14:57:20|14055.5|14054.5|14053.5|14052.5|14056.2|14055.2|14051.3|14050.3|126
1649948250000|2022-04-14 14:57:30|14053.4|14052.4|14049.7|14048.7|14054.5|14053.5|14048.7|14047.7|134
1649948260000|2022-04-14 14:57:40|14049.5|14048.5|14047.3|14046.3|14050.8|14049.8|14046.7|14045.7|96
1649948270000|2022-04-14 14:57:50|14047.5|14046.5|14049.5|14048.5|14049.9|14048.9|14045.9|14044.9|132
1649948280000|2022-04-14 14:58:00|14049.4|14048.4|14051.4|14050.4|14052.4|14051.4|14048.2|14047.2|106
1649948290000|2022-04-14 14:58:10|14051.5|14050.5|14052.5|14051.5|14054.7|14053.7|14048|14047|275
1649948300000|2022-04-14 14:58:20|14052.9|14051.9|14052.8|14051.8|14053.9|14052.9|14051|14050|145
1649948310000|2022-04-14 14:58:30|14052.9|14051.9|14051.3|14050.3|14052.9|14051.9|14049.4|14048.4|113
1649948320000|2022-04-14 14:58:40|14051.4|14050.4|14052.5|14051.5|14053|14052|14049.5|14048.5|125
1649948330000|2022-04-14 14:58:50|14052.4|14051.4|14053|14052|14053.3|14052.3|14049.8|14048.8|120
1649948340000|2022-04-14 14:59:00|14053.2|14052.2|14048.5|14047.5|14055.9|14054.9|14048.4|14047.4|295
1649948350000|2022-04-14 14:59:10|14048.2|14047.2|14050.4|14049.4|14051.8|14050.8|14046.4|14045.4|268
1649948360000|2022-04-14 14:59:20|14050.3|14049.3|14045.7|14044.7|14050.7|14049.7|14044.7|14043.7|133
1649948370000|2022-04-14 14:59:30|14045.5|14044.5|14046.2|14045.2|14048.5|14047.5|14045.5|14044.5|90
1649948380000|2022-04-14 14:59:40|14046|14045|14049.5|14048.5|14051.3|14050.3|14045.2|14044.2|146
1649948390000|2022-04-14 14:59:50|14049.4|14048.4|14043.4|14042.4|14049.8|14048.8|14042.4|14041.4|168
1649948400000|2022-04-14 15:00:00|14043.8|14042.8|14047.3|14046.3|14047.5|14046.5|14030.4|14029.4|797
1649948410000|2022-04-14 15:00:10|14048|14047|14041.8|14040.8|14051|14050|14041.5|14040.5|244
1649948420000|2022-04-14 15:00:20|14041.5|14040.5|14044.9|14043.9|14045|14044|14039.4|14038.4|118
1649948430000|2022-04-14 15:00:30|14044.5|14043.5|14052.3|14051.3|14054|14053|14044|14043|239
1649948440000|2022-04-14 15:00:40|14052.4|14051.4|14051.5|14050.5|14054.7|14053.7|14051.5|14050.5|199
1649948450000|2022-04-14 15:00:50|14051.8|14050.8|14052.7|14051.7|14053.8|14052.8|14050.5|14049.5|109
1649948460000|2022-04-14 15:01:00|14052.5|14051.5|14053.8|14052.8|14054|14053|14050|14049|104
1649948470000|2022-04-14 15:01:10|14053.7|14052.7|14053|14052|14057.5|14056.5|14051.8|14050.8|274
1649948480000|2022-04-14 15:01:20|14052.9|14051.9|14057.4|14056.4|14058.4|14057.4|14052.2|14051.2|185
1649948490000|2022-04-14 15:01:30|14056.9|14055.9|14064.7|14063.7|14064.7|14063.7|14056.7|14055.7|384
1649948500000|2022-04-14 15:01:40|14065|14064|14064.8|14063.8|14067.3|14066.3|14063.2|14062.2|318
1649948510000|2022-04-14 15:01:50|14064.5|14063.5|14059.5|14058.5|14065.9|14064.9|14058.4|14057.4|309
1649948520000|2022-04-14 15:02:00|14059.7|14058.7|14062.2|14061.2|14062.4|14061.4|14059|14058|144
1649948530000|2022-04-14 15:02:10|14062.5|14061.5|14060.5|14059.5|14062.5|14061.5|14058.8|14057.8|172
1649948540000|2022-04-14 15:02:20|14060.4|14059.4|14060.8|14059.8|14062.9|14061.9|14058.7|14057.7|168
1649948550000|2022-04-14 15:02:30|14060.9|14059.9|14059.2|14058.2|14065.2|14064.2|14059.2|14058.2|198
1649948560000|2022-04-14 15:02:40|14059.4|14058.4|14060.2|14059.2|14063.9|14062.9|14058.8|14057.8|154
1649948570000|2022-04-14 15:02:50|14060.3|14059.3|14058.7|14057.7|14063.2|14062.2|14057.9|14056.9|147
1649948580000|2022-04-14 15:03:00|14059|14058|14059.3|14058.3|14060.2|14059.2|14057.2|14056.2|135
1649948590000|2022-04-14 15:03:10|14059.4|14058.4|14062.2|14061.2|14062.9|14061.9|14059.3|14058.3|86
1649948600000|2022-04-14 15:03:20|14062.3|14061.3|14063.7|14062.7|14063.7|14062.7|14060.2|14059.2|84
1649948610000|2022-04-14 15:03:30|14063.8|14062.8|14062|14061|14064.3|14063.3|14061.7|14060.7|156
1649948620000|2022-04-14 15:03:40|14061.9|14060.9|14060.3|14059.3|14064.2|14063.2|14058.8|14057.8|182
1649948630000|2022-04-14 15:03:50|14059.9|14058.9|14062.5|14061.5|14063.4|14062.4|14059.7|14058.7|109
1649948640000|2022-04-14 15:04:00|14062.3|14061.3|14064.8|14063.8|14066.2|14065.2|14060.9|14059.9|131
1649948650000|2022-04-14 15:04:10|14064.7|14063.7|14060|14059|14064.9|14063.9|14059.5|14058.5|137
1649948660000|2022-04-14 15:04:20|14059.9|14058.9|14058.3|14057.3|14060|14059|14057.5|14056.5|150
1649948670000|2022-04-14 15:04:30|14058.8|14057.8|14059.4|14058.4|14061.7|14060.7|14056.5|14055.5|162
1649948680000|2022-04-14 15:04:40|14059.5|14058.5|14060.9|14059.9|14061.7|14060.7|14059.5|14058.5|62
1649948690000|2022-04-14 15:04:50|14061.4|14060.4|14059.8|14058.8|14063.7|14062.7|14059.2|14058.2|150
1649948700000|2022-04-14 15:05:00|14059.7|14058.7|14058.9|14057.9|14059.8|14058.8|14055.5|14054.5|211
1649948710000|2022-04-14 15:05:10|14059|14058|14056.3|14055.3|14060.9|14059.9|14055|14054|130
1649948720000|2022-04-14 15:05:20|14056.2|14055.2|14058.8|14057.8|14059.3|14058.3|14055.5|14054.5|54
1649948730000|2022-04-14 15:05:30|14058.5|14057.5|14059.9|14058.9|14062.9|14061.9|14057.8|14056.8|166
1649948740000|2022-04-14 15:05:40|14060|14059|14059|14058|14062.2|14061.2|14058|14057|105
1649948750000|2022-04-14 15:05:50|14058.9|14057.9|14058.7|14057.7|14060.4|14059.4|14057.4|14056.4|49
1649948760000|2022-04-14 15:06:00|14058.9|14057.9|14059.5|14058.5|14060.4|14059.4|14057.4|14056.4|86
1649948770000|2022-04-14 15:06:10|14059.7|14058.7|14067.4|14066.4|14067.4|14066.4|14059.2|14058.2|266
1649948780000|2022-04-14 15:06:20|14067.3|14066.3|14058.2|14057.2|14067.3|14066.3|14056.5|14055.5|221
1649948790000|2022-04-14 15:06:30|14058|14057|14055.7|14054.7|14060.5|14059.5|14055.4|14054.4|134
1649948800000|2022-04-14 15:06:40|14056.3|14055.3|14054.7|14053.7|14057.4|14056.4|14054|14053|264
1649948810000|2022-04-14 15:06:50|14054.8|14053.8|14056.5|14055.5|14057.7|14056.7|14053.5|14052.5|137
1649948820000|2022-04-14 15:07:00|14058.2|14057.2|14055.2|14054.2|14058.2|14057.2|14053.2|14052.2|172
1649948830000|2022-04-14 15:07:10|14054.9|14053.9|14051.9|14050.9|14057.2|14056.2|14051.5|14050.5|151
1649948840000|2022-04-14 15:07:20|14051.8|14050.8|14047.2|14046.2|14052.3|14051.3|14044.8|14043.8|447
1649948850000|2022-04-14 15:07:30|14047.3|14046.3|14048.2|14047.2|14049.4|14048.4|14046.3|14045.3|176
1649948860000|2022-04-14 15:07:40|14048.5|14047.5|14049.9|14048.9|14050.4|14049.4|14046.7|14045.7|191
1649948870000|2022-04-14 15:07:50|14050|14049|14047.7|14046.7|14051|14050|14047.7|14046.7|110
1649948880000|2022-04-14 15:08:00|14047.4|14046.4|14048.9|14047.9|14049.3|14048.3|14044.9|14043.9|157
1649948890000|2022-04-14 15:08:10|14049.3|14048.3|14052.9|14051.9|14052.9|14051.9|14047.8|14046.8|114
1649948900000|2022-04-14 15:08:20|14053|14052|14053.5|14052.5|14054.9|14053.9|14051.9|14050.9|137
1649948910000|2022-04-14 15:08:30|14053.7|14052.7|14052.8|14051.8|14056.2|14055.2|14052.4|14051.4|135
1649948920000|2022-04-14 15:08:40|14052.7|14051.7|14045.4|14044.4|14053.8|14052.8|14042.9|14041.9|215
1649948930000|2022-04-14 15:08:50|14045.5|14044.5|14042.4|14041.4|14046.2|14045.2|14038.9|14037.9|404
1649948940000|2022-04-14 15:09:00|14042.8|14041.8|14047.3|14046.3|14050|14049|14041.5|14040.5|244
1649948950000|2022-04-14 15:09:10|14047|14046|14047.8|14046.8|14049.2|14048.2|14044.5|14043.5|113
1649948960000|2022-04-14 15:09:20|14047.5|14046.5|14053.8|14052.8|14054.4|14053.4|14047|14046|191
1649948970000|2022-04-14 15:09:30|14053.9|14052.9|14052.7|14051.7|14054.5|14053.5|14049.5|14048.5|165
1649948980000|2022-04-14 15:09:40|14053|14052|14050.2|14049.2|14053.4|14052.4|14048.8|14047.8|164
1649948990000|2022-04-14 15:09:50|14050.4|14049.4|14046.9|14045.9|14050.5|14049.5|14046.7|14045.7|118
1649949000000|2022-04-14 15:10:00|14046.8|14045.8|14046.3|14045.3|14050.3|14049.3|14044.2|14043.2|112
1649949010000|2022-04-14 15:10:10|14046.2|14045.2|14048.8|14047.8|14050.8|14049.8|14045.7|14044.7|61
1649949020000|2022-04-14 15:10:20|14048.9|14047.9|14047.5|14046.5|14051.8|14050.8|14047|14046|155
1649949030000|2022-04-14 15:10:30|14047.4|14046.4|14049|14048|14050.5|14049.5|14047.4|14046.4|61
1649949040000|2022-04-14 15:10:40|14048.9|14047.9|14041|14040|14048.9|14047.9|14041|14040|243
1649949050000|2022-04-14 15:10:50|14041.8|14040.8|14039.8|14038.8|14042.2|14041.2|14039|14038|199
1649949060000|2022-04-14 15:11:00|14039.7|14038.7|14036.9|14035.9|14039.7|14038.7|14035.8|14034.8|242
1649949070000|2022-04-14 15:11:10|14036.8|14035.8|14035.3|14034.3|14037.5|14036.5|14034.4|14033.4|122
1649949080000|2022-04-14 15:11:20|14034.9|14033.9|14034.3|14033.3|14037.4|14036.4|14029.7|14028.7|354
1649949090000|2022-04-14 15:11:30|14034|14033|14036.7|14035.7|14037|14036|14032.5|14031.5|127
1649949100000|2022-04-14 15:11:40|14037|14036|14040.8|14039.8|14041.7|14040.7|14036.7|14035.7|172
1649949110000|2022-04-14 15:11:50|14040.7|14039.7|14045.8|14044.8|14045.8|14044.8|14040.5|14039.5|138
1649949120000|2022-04-14 15:12:00|14045.9|14044.9|14058.2|14057.2|14059.3|14058.3|14044.8|14043.8|597
1649949130000|2022-04-14 15:12:10|14058.3|14057.3|14062.3|14061.3|14062.9|14061.9|14056.7|14055.7|343
1649949140000|2022-04-14 15:12:20|14062.2|14061.2|14059.3|14058.3|14062.4|14061.4|14056.8|14055.8|186
1649949150000|2022-04-14 15:12:30|14058.9|14057.9|14061.4|14060.4|14061.4|14060.4|14056.8|14055.8|151
1649949160000|2022-04-14 15:12:40|14061.9|14060.9|14052|14051|14063.9|14062.9|14051.9|14050.9|458
1649949170000|2022-04-14 15:12:50|14052.2|14051.2|14053.2|14052.2|14054|14053|14050.7|14049.7|110
1649949180000|2022-04-14 15:13:00|14053|14052|14056.8|14055.8|14058|14057|14051.7|14050.7|108
1649949190000|2022-04-14 15:13:10|14056.9|14055.9|14056.8|14055.8|14058.2|14057.2|14055.3|14054.3|84
1649949200000|2022-04-14 15:13:20|14056.5|14055.5|14059.3|14058.3|14060.8|14059.8|14056.2|14055.2|156
1649949210000|2022-04-14 15:13:30|14059.4|14058.4|14059.5|14058.5|14061|14060|14058.3|14057.3|85
1649949220000|2022-04-14 15:13:40|14059.4|14058.4|14056.3|14055.3|14062.2|14061.2|14055.8|14054.8|124
1649949230000|2022-04-14 15:13:50|14056.5|14055.5|14061.7|14060.7|14061.9|14060.9|14055.8|14054.8|108
1649949240000|2022-04-14 15:14:00|14061.5|14060.5|14058.5|14057.5|14063.2|14062.2|14057|14056|118
1649949250000|2022-04-14 15:14:10|14059.3|14058.3|14060.3|14059.3|14060.7|14059.7|14057.8|14056.8|100
1649949260000|2022-04-14 15:14:20|14060.2|14059.2|14054.5|14053.5|14060.2|14059.2|14054|14053|106
1649949270000|2022-04-14 15:14:30|14054.4|14053.4|14052.3|14051.3|14056.3|14055.3|14051.8|14050.8|141
1649949280000|2022-04-14 15:14:40|14052.4|14051.4|14052.5|14051.5|14054.2|14053.2|14051.9|14050.9|101
1649949290000|2022-04-14 15:14:50|14052.4|14051.4|14050.8|14049.8|14052.4|14051.4|14049|14048|164
1649949300000|2022-04-14 15:15:00|14050.9|14049.9|14048.9|14047.9|14054|14053|14047.5|14046.5|168
1649949310000|2022-04-14 15:15:10|14048.2|14047.2|14048.9|14047.9|14050|14049|14047.2|14046.2|129
1649949320000|2022-04-14 15:15:20|14048.8|14047.8|14046.4|14045.4|14049.3|14048.3|14043.4|14042.4|271
1649949330000|2022-04-14 15:15:30|14046.3|14045.3|14048.8|14047.8|14052.4|14051.4|14045.2|14044.2|142
1649949340000|2022-04-14 15:15:40|14048.4|14047.4|14049.5|14048.5|14052.9|14051.9|14048.3|14047.3|83
1649949350000|2022-04-14 15:15:50|14049.7|14048.7|14051.7|14050.7|14052.3|14051.3|14047.5|14046.5|132
1649949360000|2022-04-14 15:16:00|14051.8|14050.8|14063|14062|14065|14064|14051.8|14050.8|381
1649949370000|2022-04-14 15:16:10|14063.3|14062.3|14061.3|14060.3|14066.7|14065.7|14061.3|14060.3|433
1649949380000|2022-04-14 15:16:20|14061.4|14060.4|14056.4|14055.4|14062|14061|14055.8|14054.8|189
1649949390000|2022-04-14 15:16:30|14056.5|14055.5|14055.2|14054.2|14057.5|14056.5|14055.2|14054.2|123
1649949400000|2022-04-14 15:16:40|14055|14054|14049|14048|14055|14054|14048.7|14047.7|195
1649949410000|2022-04-14 15:16:50|14049.2|14048.2|14045.2|14044.2|14049.2|14048.2|14043.7|14042.7|302
1649949420000|2022-04-14 15:17:00|14045.5|14044.5|14041.9|14040.9|14046.7|14045.7|14040.9|14039.9|228
1649949430000|2022-04-14 15:17:10|14041.8|14040.8|14039.2|14038.2|14042.7|14041.7|14038.7|14037.7|226
1649949440000|2022-04-14 15:17:20|14039.4|14038.4|14038.8|14037.8|14040.4|14039.4|14037.4|14036.4|190
1649949450000|2022-04-14 15:17:30|14038.9|14037.9|14041.9|14040.9|14044.8|14043.8|14038.9|14037.9|174
1649949460000|2022-04-14 15:17:40|14041.8|14040.8|14038.8|14037.8|14042.8|14041.8|14038|14037|194
1649949470000|2022-04-14 15:17:50|14038.9|14037.9|14039|14038|14039.8|14038.8|14034.2|14033.2|357
1649949480000|2022-04-14 15:18:00|14038.7|14037.7|14033.8|14032.8|14038.8|14037.8|14033.3|14032.3|207
1649949490000|2022-04-14 15:18:10|14033.5|14032.5|14033.5|14032.5|14034.3|14033.3|14032.3|14031.3|107
1649949500000|2022-04-14 15:18:20|14033.4|14032.4|14036.7|14035.7|14038.3|14037.3|14033.4|14032.4|118
1649949510000|2022-04-14 15:18:30|14036.8|14035.8|14040.4|14039.4|14041|14040|14035.4|14034.4|139
1649949520000|2022-04-14 15:18:40|14040.5|14039.5|14040.8|14039.8|14041.7|14040.7|14038.3|14037.3|95
1649949530000|2022-04-14 15:18:50|14040.9|14039.9|14043.4|14042.4|14044.5|14043.5|14039.9|14038.9|138
1649949540000|2022-04-14 15:19:00|14043.5|14042.5|14039.9|14038.9|14043.5|14042.5|14038.4|14037.4|112
1649949550000|2022-04-14 15:19:10|14039.8|14038.8|14036.7|14035.7|14039.9|14038.9|14032.4|14031.4|225
1649949560000|2022-04-14 15:19:20|14036.5|14035.5|14037.4|14036.4|14037.8|14036.8|14034.5|14033.5|87
1649949570000|2022-04-14 15:19:30|14037.5|14036.5|14035.9|14034.9|14038|14037|14035.2|14034.2|46
1649949580000|2022-04-14 15:19:40|14036|14035|14033.9|14032.9|14036|14035|14032.7|14031.7|158
1649949590000|2022-04-14 15:19:50|14034|14033|14041.3|14040.3|14042|14041|14033.2|14032.2|145
1649949600000|2022-04-14 15:20:00|14041.7|14040.7|14041.5|14040.5|14047.7|14046.7|14041.4|14040.4|234
1649949610000|2022-04-14 15:20:10|14041.4|14040.4|14035.2|14034.2|14041.4|14040.4|14034.9|14033.9|162
1649949620000|2022-04-14 15:20:20|14035.3|14034.3|14037|14036|14038.9|14037.9|14034|14033|114
1649949630000|2022-04-14 15:20:30|14036.9|14035.9|14042.5|14041.5|14045.2|14044.2|14036.9|14035.9|150
1649949640000|2022-04-14 15:20:40|14042.4|14041.4|14044.7|14043.7|14046.7|14045.7|14041.3|14040.3|130
1649949650000|2022-04-14 15:20:50|14044.2|14043.2|14039.7|14038.7|14044.5|14043.5|14037.8|14036.8|118
1649949660000|2022-04-14 15:21:00|14039.8|14038.8|14040|14039|14041.5|14040.5|14036.5|14035.5|117
1649949670000|2022-04-14 15:21:10|14040.2|14039.2|14044.8|14043.8|14045.2|14044.2|14039.2|14038.2|131
1649949680000|2022-04-14 15:21:20|14045.2|14044.2|14046.3|14045.3|14046.4|14045.4|14042.2|14041.2|122
1649949690000|2022-04-14 15:21:30|14045.7|14044.7|14034|14033|14045.8|14044.8|14033.5|14032.5|295
1649949700000|2022-04-14 15:21:40|14033.9|14032.9|14033.5|14032.5|14034.7|14033.7|14030.9|14029.9|293
1649949710000|2022-04-14 15:21:50|14033.7|14032.7|14034.2|14033.2|14034.8|14033.8|14030.4|14029.4|249
1649949720000|2022-04-14 15:22:00|14034|14033|14033.3|14032.3|14039.2|14038.2|14033|14032|247
1649949730000|2022-04-14 15:22:10|14033.2|14032.2|14036|14035|14036.8|14035.8|14032.4|14031.4|101
1649949740000|2022-04-14 15:22:20|14036.7|14035.7|14038|14037|14038.2|14037.2|14035.9|14034.9|62
1649949750000|2022-04-14 15:22:30|14038.2|14037.2|14036.9|14035.9|14040|14039|14035.9|14034.9|92
1649949760000|2022-04-14 15:22:40|14037.4|14036.4|14040.5|14039.5|14041.3|14040.3|14036.8|14035.8|92
1649949770000|2022-04-14 15:22:50|14040.4|14039.4|14048.8|14047.8|14048.8|14047.8|14039|14038|354
1649949780000|2022-04-14 15:23:00|14049.5|14048.5|14048.3|14047.3|14053.5|14052.5|14047.3|14046.3|279
1649949790000|2022-04-14 15:23:10|14048.2|14047.2|14049.9|14048.9|14050.8|14049.8|14046.8|14045.8|164
1649949800000|2022-04-14 15:23:20|14050|14049|14051.2|14050.2|14051.7|14050.7|14047.5|14046.5|126
1649949810000|2022-04-14 15:23:30|14050.9|14049.9|14052|14051|14054.7|14053.7|14050.4|14049.4|218
1649949820000|2022-04-14 15:23:40|14052.2|14051.2|14053.4|14052.4|14053.8|14052.8|14051.2|14050.2|87
1649949830000|2022-04-14 15:23:50|14053.3|14052.3|14049.9|14048.9|14054.2|14053.2|14049.9|14048.9|159
1649949840000|2022-04-14 15:24:00|14050|14049|14052.7|14051.7|14056.7|14055.7|14050|14049|244
1649949850000|2022-04-14 15:24:10|14052.5|14051.5|14054.8|14053.8|14056.5|14055.5|14052|14051|101
1649949860000|2022-04-14 15:24:20|14054.7|14053.7|14056.5|14055.5|14056.5|14055.5|14054.7|14053.7|161
1649949870000|2022-04-14 15:24:30|14056.8|14055.8|14065.5|14064.5|14065.5|14064.5|14056.8|14055.8|605
1649949880000|2022-04-14 15:24:40|14065.2|14064.2|14070.2|14069.2|14071.4|14070.4|14062.9|14061.9|641
1649949890000|2022-04-14 15:24:50|14070.7|14069.7|14076.5|14075.5|14077|14076|14069|14068|383
1649949900000|2022-04-14 15:25:00|14077.2|14076.2|14080.5|14079.5|14084.2|14083.2|14073.9|14072.9|1034
1649949910000|2022-04-14 15:25:10|14080.2|14079.2|14072.8|14071.8|14080.7|14079.7|14070.7|14069.7|338
1649949920000|2022-04-14 15:25:20|14072.5|14071.5|14067.8|14066.8|14074.9|14073.9|14067.7|14066.7|203
1649949930000|2022-04-14 15:25:30|14068|14067|14065.9|14064.9|14070.7|14069.7|14064.8|14063.8|301
1649949940000|2022-04-14 15:25:40|14065.8|14064.8|14063.5|14062.5|14066.7|14065.7|14062.8|14061.8|434
1649949950000|2022-04-14 15:25:50|14063.7|14062.7|14063.4|14062.4|14065.5|14064.5|14062.2|14061.2|143
1649949960000|2022-04-14 15:26:00|14063.2|14062.2|14065|14064|14065.8|14064.8|14061.9|14060.9|155
1649949970000|2022-04-14 15:26:10|14065.2|14064.2|14067.9|14066.9|14070.5|14069.5|14064.9|14063.9|192
1649949980000|2022-04-14 15:26:20|14067.8|14066.8|14068.9|14067.9|14070.3|14069.3|14067.5|14066.5|138
1649949990000|2022-04-14 15:26:30|14068.8|14067.8|14067.9|14066.9|14071.4|14070.4|14066.2|14065.2|131
1649950000000|2022-04-14 15:26:40|14067.5|14066.5|14068.4|14067.4|14068.9|14067.9|14066.9|14065.9|57
1649950010000|2022-04-14 15:26:50|14068.5|14067.5|14071.3|14070.3|14073.5|14072.5|14068.3|14067.3|263
1649950020000|2022-04-14 15:27:00|14071.7|14070.7|14075.4|14074.4|14077.4|14076.4|14070.5|14069.5|205
1649950030000|2022-04-14 15:27:10|14075.8|14074.8|14073.8|14072.8|14078|14077|14073.7|14072.7|233
1649950040000|2022-04-14 15:27:20|14073.9|14072.9|14066.3|14065.3|14074.3|14073.3|14066.2|14065.2|257
1649950050000|2022-04-14 15:27:30|14066.5|14065.5|14069|14068|14069.5|14068.5|14065.2|14064.2|174
1649950060000|2022-04-14 15:27:40|14069.2|14068.2|14074.3|14073.3|14074.7|14073.7|14068.9|14067.9|124
1649950070000|2022-04-14 15:27:50|14074|14073|14073.4|14072.4|14075|14074|14072.8|14071.8|185
1649950080000|2022-04-14 15:28:00|14072.8|14071.8|14069.5|14068.5|14073.3|14072.3|14067.8|14066.8|159
1649950090000|2022-04-14 15:28:10|14068.9|14067.9|14069.2|14068.2|14070.7|14069.7|14068.4|14067.4|73
1649950100000|2022-04-14 15:28:20|14069|14068|14068.8|14067.8|14070.2|14069.2|14068.2|14067.2|57
1649950110000|2022-04-14 15:28:30|14068.9|14067.9|14070.7|14069.7|14072.9|14071.9|14068.9|14067.9|49
1649950120000|2022-04-14 15:28:40|14070.8|14069.8|14072.5|14071.5|14073|14072|14070.2|14069.2|70
1649950130000|2022-04-14 15:28:50|14072.4|14071.4|14073.3|14072.3|14074.2|14073.2|14070.9|14069.9|98
1649950140000|2022-04-14 15:29:00|14073.2|14072.2|14072.5|14071.5|14075.9|14074.9|14070.9|14069.9|134
1649950150000|2022-04-14 15:29:10|14072.4|14071.4|14075|14074|14076.2|14075.2|14072.3|14071.3|89
1649950160000|2022-04-14 15:29:20|14075.2|14074.2|14072.7|14071.7|14076.3|14075.3|14072.2|14071.2|91
1649950170000|2022-04-14 15:29:30|14071.3|14070.3|14072.2|14071.2|14073.3|14072.3|14069.7|14068.7|146
1649950180000|2022-04-14 15:29:40|14072.3|14071.3|14075.3|14074.3|14075.3|14074.3|14071.8|14070.8|103
1649950190000|2022-04-14 15:29:50|14075.4|14074.4|14072.5|14071.5|14076.4|14075.4|14071.9|14070.9|102
1649950200000|2022-04-14 15:30:00|14072.7|14071.7|14071.4|14070.4|14073.4|14072.4|14068.7|14067.7|346
1649950210000|2022-04-14 15:30:10|14071.3|14070.3|14075.9|14074.9|14078.2|14077.2|14069.7|14068.7|196
1649950220000|2022-04-14 15:30:20|14076|14075|14071.9|14070.9|14077.4|14076.4|14071.5|14070.5|138
1649950230000|2022-04-14 15:30:30|14072|14071|14067|14066|14072.9|14071.9|14066.9|14065.9|226
1649950240000|2022-04-14 15:30:40|14067.4|14066.4|14067.8|14066.8|14069.5|14068.5|14065.9|14064.9|139
1649950250000|2022-04-14 15:30:50|14067.9|14066.9|14068.8|14067.8|14070.5|14069.5|14066.8|14065.8|69
1649950260000|2022-04-14 15:31:00|14069.2|14068.2|14065.4|14064.4|14069.4|14068.4|14064.9|14063.9|93
1649950270000|2022-04-14 15:31:10|14065.3|14064.3|14057.7|14056.7|14066.4|14065.4|14056.5|14055.5|363
1649950280000|2022-04-14 15:31:20|14057.5|14056.5|14063|14062|14063.7|14062.7|14056|14055|275
1649950290000|2022-04-14 15:31:30|14062.9|14061.9|14064.8|14063.8|14065.9|14064.9|14061.8|14060.8|106
1649950300000|2022-04-14 15:31:40|14064.9|14063.9|14064.4|14063.4|14066.7|14065.7|14063.2|14062.2|74
1649950310000|2022-04-14 15:31:50|14064.5|14063.5|14062.5|14061.5|14065.2|14064.2|14060|14059|105
1649950320000|2022-04-14 15:32:00|14062.7|14061.7|14062.2|14061.2|14063|14062|14059.9|14058.9|71
1649950330000|2022-04-14 15:32:10|14062.5|14061.5|14058.4|14057.4|14062.7|14061.7|14058.3|14057.3|91
1649950340000|2022-04-14 15:32:20|14058.7|14057.7|14064.4|14063.4|14064.4|14063.4|14057.9|14056.9|150
1649950350000|2022-04-14 15:32:30|14063.9|14062.9|14063.9|14062.9|14065|14064|14061.2|14060.2|105
1649950360000|2022-04-14 15:32:40|14063.8|14062.8|14065.5|14064.5|14066.5|14065.5|14063.3|14062.3|66
1649950370000|2022-04-14 15:32:50|14065.4|14064.4|14062.2|14061.2|14067.3|14066.3|14061.3|14060.3|72
1649950380000|2022-04-14 15:33:00|14062.3|14061.3|14062.5|14061.5|14064.3|14063.3|14061.4|14060.4|62
1649950390000|2022-04-14 15:33:10|14062.4|14061.4|14064.2|14063.2|14066.8|14065.8|14061.8|14060.8|88
1649950400000|2022-04-14 15:33:20|14064|14063|14064.9|14063.9|14065.4|14064.4|14062.7|14061.7|74
1649950410000|2022-04-14 15:33:30|14064.8|14063.8|14062|14061|14065.9|14064.9|14061.5|14060.5|60
1649950420000|2022-04-14 15:33:40|14062.2|14061.2|14061.3|14060.3|14063.2|14062.2|14060.3|14059.3|60
1649950430000|2022-04-14 15:33:50|14061.4|14060.4|14060.9|14059.9|14063.4|14062.4|14060.7|14059.7|116
1649950440000|2022-04-14 15:34:00|14060.7|14059.7|14057.5|14056.5|14062|14061|14054.2|14053.2|252
1649950450000|2022-04-14 15:34:10|14057.8|14056.8|14058.7|14057.7|14059.4|14058.4|14056.2|14055.2|97
1649950460000|2022-04-14 15:34:20|14059|14058|14056.4|14055.4|14061.2|14060.2|14055.4|14054.4|130
1649950470000|2022-04-14 15:34:30|14056.3|14055.3|14056.5|14055.5|14058.2|14057.2|14055.5|14054.5|114
1649950480000|2022-04-14 15:34:40|14056.7|14055.7|14053.7|14052.7|14056.7|14055.7|14052.4|14051.4|218
1649950490000|2022-04-14 15:34:50|14053.8|14052.8|14054|14053|14057.3|14056.3|14053.7|14052.7|147
1649950500000|2022-04-14 15:35:00|14054.2|14053.2|14052.7|14051.7|14054.9|14053.9|14052.2|14051.2|122
1649950510000|2022-04-14 15:35:10|14052.8|14051.8|14050.5|14049.5|14054.9|14053.9|14050|14049|149
1649950520000|2022-04-14 15:35:20|14050.4|14049.4|14051.4|14050.4|14053.4|14052.4|14049.8|14048.8|136
1649950530000|2022-04-14 15:35:30|14051.3|14050.3|14051.7|14050.7|14053.5|14052.5|14050.7|14049.7|121
1649950540000|2022-04-14 15:35:40|14051.5|14050.5|14051.9|14050.9|14052.9|14051.9|14050.7|14049.7|87
1649950550000|2022-04-14 15:35:50|14051.8|14050.8|14055.4|14054.4|14056.5|14055.5|14049.5|14048.5|181
1649950560000|2022-04-14 15:36:00|14055.2|14054.2|14051.4|14050.4|14055.7|14054.7|14051.3|14050.3|96
1649950570000|2022-04-14 15:36:10|14051.3|14050.3|14048.7|14047.7|14051.3|14050.3|14044.8|14043.8|308
1649950580000|2022-04-14 15:36:20|14048.8|14047.8|14045.4|14044.4|14049.3|14048.3|14045.4|14044.4|100
1649950590000|2022-04-14 15:36:30|14045.5|14044.5|14046.4|14045.4|14047.9|14046.9|14044.4|14043.4|109
1649950600000|2022-04-14 15:36:40|14046.2|14045.2|14042.9|14041.9|14047|14046|14042.3|14041.3|194
1649950610000|2022-04-14 15:36:50|14042.7|14041.7|14043.9|14042.9|14044.3|14043.3|14042.7|14041.7|133
1649950620000|2022-04-14 15:37:00|14043.8|14042.8|14044.7|14043.7|14046.7|14045.7|14043.2|14042.2|173
1649950630000|2022-04-14 15:37:10|14044.8|14043.8|14050|14049|14050.8|14049.8|14044.5|14043.5|176
1649950640000|2022-04-14 15:37:20|14050.3|14049.3|14045.4|14044.4|14051.2|14050.2|14043.9|14042.9|117
1649950650000|2022-04-14 15:37:30|14045.5|14044.5|14045.2|14044.2|14046|14045|14042.4|14041.4|132
1649950660000|2022-04-14 15:37:40|14044.9|14043.9|14044.8|14043.8|14047.4|14046.4|14044.2|14043.2|108
1649950670000|2022-04-14 15:37:50|14044.7|14043.7|14046.2|14045.2|14046.9|14045.9|14042.8|14041.8|99
1649950680000|2022-04-14 15:38:00|14046|14045|14046|14045|14047.9|14046.9|14045.5|14044.5|109
1649950690000|2022-04-14 15:38:10|14045.4|14044.4|14046.8|14045.8|14047.9|14046.9|14043|14042|133
1649950700000|2022-04-14 15:38:20|14046.7|14045.7|14043.9|14042.9|14047.9|14046.9|14043.7|14042.7|104
1649950710000|2022-04-14 15:38:30|14043.8|14042.8|14043.3|14042.3|14045|14044|14042.3|14041.3|125
1649950720000|2022-04-14 15:38:40|14043.4|14042.4|14043.8|14042.8|14044.8|14043.8|14042.4|14041.4|109
1649950730000|2022-04-14 15:38:50|14043.9|14042.9|14037.8|14036.8|14043.9|14042.9|14036.8|14035.8|300
1649950740000|2022-04-14 15:39:00|14037.7|14036.7|14038.2|14037.2|14038.3|14037.3|14032.4|14031.4|418
1649950750000|2022-04-14 15:39:10|14037.2|14036.2|14037.2|14036.2|14039.4|14038.4|14035.7|14034.7|192
1649950760000|2022-04-14 15:39:20|14037.3|14036.3|14036.3|14035.3|14038.8|14037.8|14035|14034|145
1649950770000|2022-04-14 15:39:30|14036.4|14035.4|14035|14034|14036.4|14035.4|14033.2|14032.2|192
1649950780000|2022-04-14 15:39:40|14034.7|14033.7|14033.3|14032.3|14036.5|14035.5|14032.7|14031.7|202
1649950790000|2022-04-14 15:39:50|14033|14032|14033.5|14032.5|14034.9|14033.9|14032.9|14031.9|192
1649950800000|2022-04-14 15:40:00|14033.4|14032.4|14037|14036|14038.2|14037.2|14033.4|14032.4|225
1649950810000|2022-04-14 15:40:10|14036.8|14035.8|14032.7|14031.7|14037|14036|14030.9|14029.9|215
1649950820000|2022-04-14 15:40:20|14032.8|14031.8|14033|14032|14037.4|14036.4|14032.7|14031.7|151
1649950830000|2022-04-14 15:40:30|14033.3|14032.3|14037.4|14036.4|14037.5|14036.5|14032.7|14031.7|130
1649950840000|2022-04-14 15:40:40|14037.3|14036.3|14037.2|14036.2|14037.4|14036.4|14035|14034|116
1649950850000|2022-04-14 15:40:50|14037.3|14036.3|14036|14035|14039|14038|14035.3|14034.3|188
1649950860000|2022-04-14 15:41:00|14035.9|14034.9|14041.4|14040.4|14041.9|14040.9|14035.3|14034.3|193
1649950870000|2022-04-14 15:41:10|14041.3|14040.3|14039|14038|14042.2|14041.2|14038.7|14037.7|144
1649950880000|2022-04-14 15:41:20|14038.9|14037.9|14030|14029|14039.2|14038.2|14029.7|14028.7|345
1649950890000|2022-04-14 15:41:30|14029.9|14028.9|14036.5|14035.5|14038.5|14037.5|14029.4|14028.4|254
1649950900000|2022-04-14 15:41:40|14036|14035|14035.7|14034.7|14037.5|14036.5|14033.4|14032.4|213
1649950910000|2022-04-14 15:41:50|14035.5|14034.5|14036.7|14035.7|14037.7|14036.7|14035.4|14034.4|92
1649950920000|2022-04-14 15:42:00|14036.8|14035.8|14036.5|14035.5|14038.4|14037.4|14035.5|14034.5|104
1649950930000|2022-04-14 15:42:10|14036.7|14035.7|14031|14030|14037|14036|14030.7|14029.7|120
1649950940000|2022-04-14 15:42:20|14031.2|14030.2|14024.3|14023.3|14031.3|14030.3|14024.3|14023.3|437
1649950950000|2022-04-14 15:42:30|14024.5|14023.5|14020.9|14019.9|14025.5|14024.5|14020.9|14019.9|399
1649950960000|2022-04-14 15:42:40|14021.2|14020.2|14017.2|14016.2|14022.7|14021.7|14016.2|14015.2|619
1649950970000|2022-04-14 15:42:50|14017|14016|14016|14015|14017.7|14016.7|14015|14014|347
1649950980000|2022-04-14 15:43:00|14015.9|14014.9|14019.3|14018.3|14019.7|14018.7|14014.8|14013.8|277
1649950990000|2022-04-14 15:43:10|14019.4|14018.4|14018.4|14017.4|14019.8|14018.8|14016.2|14015.2|128
1649951000000|2022-04-14 15:43:20|14018.7|14017.7|14016.4|14015.4|14019.4|14018.4|14010.2|14009.2|712
1649951010000|2022-04-14 15:43:30|14016.5|14015.5|14014.7|14013.7|14016.7|14015.7|14012.4|14011.4|205
1649951020000|2022-04-14 15:43:40|14014.8|14013.8|14019.2|14018.2|14021.7|14020.7|14014.8|14013.8|227
1649951030000|2022-04-14 15:43:50|14018.8|14017.8|14016.7|14015.7|14019.2|14018.2|14015.7|14014.7|178
1649951040000|2022-04-14 15:44:00|14016.9|14015.9|14013|14012|14017|14016|14012.9|14011.9|180
1649951050000|2022-04-14 15:44:10|14013.7|14012.7|14012.9|14011.9|14014|14013|14010.4|14009.4|226
1649951060000|2022-04-14 15:44:20|14013|14012|14013.2|14012.2|14015.2|14014.2|14011.2|14010.2|142
1649951070000|2022-04-14 15:44:30|14013.3|14012.3|14011.9|14010.9|14014.3|14013.3|14011.2|14010.2|95
1649951080000|2022-04-14 15:44:40|14012|14011|14016.7|14015.7|14016.9|14015.9|14011|14010|116
1649951090000|2022-04-14 15:44:50|14016.4|14015.4|14016.2|14015.2|14018.4|14017.4|14015.2|14014.2|111
1649951100000|2022-04-14 15:45:00|14016.3|14015.3|14016.5|14015.5|14019.4|14018.4|14014.9|14013.9|198
1649951110000|2022-04-14 15:45:10|14016.2|14015.2|14017.4|14016.4|14018.4|14017.4|14015.4|14014.4|83
1649951120000|2022-04-14 15:45:20|14017.2|14016.2|14018|14017|14018.5|14017.5|14016.2|14015.2|106
1649951130000|2022-04-14 15:45:30|14017.9|14016.9|14017.2|14016.2|14018.9|14017.9|14016.9|14015.9|144
1649951140000|2022-04-14 15:45:40|14017.3|14016.3|14021.2|14020.2|14022.2|14021.2|14017.3|14016.3|145
1649951150000|2022-04-14 15:45:50|14020.8|14019.8|14019.8|14018.8|14022.4|14021.4|14019.3|14018.3|149
1649951160000|2022-04-14 15:46:00|14020.2|14019.2|14024.3|14023.3|14024.7|14023.7|14019.2|14018.2|151
1649951170000|2022-04-14 15:46:10|14024|14023|14026.9|14025.9|14026.9|14025.9|14023.8|14022.8|167
1649951180000|2022-04-14 15:46:20|14026.8|14025.8|14024.8|14023.8|14029|14028|14024.7|14023.7|306
1649951190000|2022-04-14 15:46:30|14024.7|14023.7|14020.4|14019.4|14024.7|14023.7|14019.9|14018.9|152
1649951200000|2022-04-14 15:46:40|14020.2|14019.2|14019.5|14018.5|14021.5|14020.5|14018.9|14017.9|115
1649951210000|2022-04-14 15:46:50|14019.8|14018.8|14017.9|14016.9|14020.3|14019.3|14017.2|14016.2|113
1649951220000|2022-04-14 15:47:00|14017.5|14016.5|14014.7|14013.7|14017.9|14016.9|14013.8|14012.8|186
1649951230000|2022-04-14 15:47:10|14014.4|14013.4|14013|14012|14015.8|14014.8|14013|14012|183
1649951240000|2022-04-14 15:47:20|14013.2|14012.2|14017.2|14016.2|14017.9|14016.9|14013.2|14012.2|120
1649951250000|2022-04-14 15:47:30|14017.3|14016.3|14019.2|14018.2|14020.8|14019.8|14017.2|14016.2|144
1649951260000|2022-04-14 15:47:40|14019|14018|14016.4|14015.4|14020.3|14019.3|14016.2|14015.2|72
1649951270000|2022-04-14 15:47:50|14016.3|14015.3|14018.3|14017.3|14018.7|14017.7|14015.3|14014.3|133
1649951280000|2022-04-14 15:48:00|14018.4|14017.4|14020.5|14019.5|14020.7|14019.7|14017.3|14016.3|114
1649951290000|2022-04-14 15:48:10|14020.4|14019.4|14020.9|14019.9|14022.2|14021.2|14018.8|14017.8|126
1649951300000|2022-04-14 15:48:20|14020.7|14019.7|14022.5|14021.5|14022.5|14021.5|14019.8|14018.8|68
1649951310000|2022-04-14 15:48:30|14022.4|14021.4|14024.4|14023.4|14025.3|14024.3|14022.2|14021.2|148
1649951320000|2022-04-14 15:48:40|14024.3|14023.3|14026.8|14025.8|14026.8|14025.8|14024.3|14023.3|92
1649951330000|2022-04-14 15:48:50|14026.9|14025.9|14026.9|14025.9|14027.7|14026.7|14026.2|14025.2|103
1649951340000|2022-04-14 15:49:00|14027.4|14026.4|14026.2|14025.2|14028.4|14027.4|14025|14024|133
1649951350000|2022-04-14 15:49:10|14026.4|14025.4|14024.4|14023.4|14026.7|14025.7|14022.9|14021.9|275
1649951360000|2022-04-14 15:49:20|14024.7|14023.7|14027.2|14026.2|14028.2|14027.2|14023.9|14022.9|80
1649951370000|2022-04-14 15:49:30|14027.3|14026.3|14024.7|14023.7|14027.8|14026.8|14024.5|14023.5|99
1649951380000|2022-04-14 15:49:40|14024.8|14023.8|14023.9|14022.9|14026|14025|14023.7|14022.7|61
1649951390000|2022-04-14 15:49:50|14024|14023|14024.3|14023.3|14026.3|14025.3|14023.4|14022.4|48
1649951400000|2022-04-14 15:50:00|14024.2|14023.2|14025.7|14024.7|14026.7|14025.7|14024.2|14023.2|63
1649951410000|2022-04-14 15:50:10|14025.5|14024.5|14023.7|14022.7|14025.5|14024.5|14023.4|14022.4|70
1649951420000|2022-04-14 15:50:20|14023.8|14022.8|14024.4|14023.4|14025.3|14024.3|14022.7|14021.7|87
1649951430000|2022-04-14 15:50:30|14024.3|14023.3|14025.5|14024.5|14027.2|14026.2|14023.9|14022.9|129
1649951440000|2022-04-14 15:50:40|14025.4|14024.4|14024.7|14023.7|14026.5|14025.5|14022.9|14021.9|268
1649951450000|2022-04-14 15:50:50|14024.5|14023.5|14021.9|14020.9|14024.5|14023.5|14020.4|14019.4|130
1649951460000|2022-04-14 15:51:00|14021.8|14020.8|14022.7|14021.7|14023.3|14022.3|14019.2|14018.2|100
1649951470000|2022-04-14 15:51:10|14022.8|14021.8|14026.4|14025.4|14027|14026|14021.7|14020.7|113
1649951480000|2022-04-14 15:51:20|14026.3|14025.3|14024.4|14023.4|14026.9|14025.9|14024|14023|54
1649951490000|2022-04-14 15:51:30|14024.3|14023.3|14021.2|14020.2|14024.7|14023.7|14020.7|14019.7|83
1649951500000|2022-04-14 15:51:40|14020.7|14019.7|14022.9|14021.9|14023.2|14022.2|14019.8|14018.8|93
1649951510000|2022-04-14 15:51:50|14023.2|14022.2|14021.8|14020.8|14023.4|14022.4|14020.3|14019.3|50
1649951520000|2022-04-14 15:52:00|14021.9|14020.9|14022.2|14021.2|14024|14023|14019.5|14018.5|75
1649951530000|2022-04-14 15:52:10|14022|14021|14022.7|14021.7|14023.2|14022.2|14021.4|14020.4|47
1649951540000|2022-04-14 15:52:20|14022.5|14021.5|14026.7|14025.7|14027.8|14026.8|14022.4|14021.4|139
1649951550000|2022-04-14 15:52:30|14026.8|14025.8|14027.3|14026.3|14027.4|14026.4|14025.2|14024.2|51
1649951560000|2022-04-14 15:52:40|14026.9|14025.9|14025.5|14024.5|14028.2|14027.2|14025.2|14024.2|86
1649951570000|2022-04-14 15:52:50|14025.9|14024.9|14019.7|14018.7|14026.2|14025.2|14019.5|14018.5|97
1649951580000|2022-04-14 15:53:00|14019.8|14018.8|14020|14019|14023.5|14022.5|14019.4|14018.4|98
1649951590000|2022-04-14 15:53:10|14020.2|14019.2|14014.9|14013.9|14021.3|14020.3|14014.9|14013.9|163
1649951600000|2022-04-14 15:53:20|14015|14014|14017.9|14016.9|14018.5|14017.5|14015|14014|203
1649951610000|2022-04-14 15:53:30|14018.2|14017.2|14019.4|14018.4|14019.8|14018.8|14017.7|14016.7|62
1649951620000|2022-04-14 15:53:40|14019.5|14018.5|14023.3|14022.3|14024.3|14023.3|14019.5|14018.5|130
1649951630000|2022-04-14 15:53:50|14023.2|14022.2|14023|14022|14023.5|14022.5|14021.2|14020.2|45
1649951640000|2022-04-14 15:54:00|14023.3|14022.3|14024.4|14023.4|14026.5|14025.5|14023.3|14022.3|151
1649951650000|2022-04-14 15:54:10|14024.9|14023.9|14025|14024|14025.5|14024.5|14022.8|14021.8|64
1649951660000|2022-04-14 15:54:20|14025.2|14024.2|14022.5|14021.5|14025.9|14024.9|14021.9|14020.9|68
1649951670000|2022-04-14 15:54:30|14022.7|14021.7|14018|14017|14022.7|14021.7|14017.5|14016.5|90
1649951680000|2022-04-14 15:54:40|14018.7|14017.7|14018.8|14017.8|14019|14018|14016.2|14015.2|73
1649951690000|2022-04-14 15:54:50|14018.9|14017.9|14016.4|14015.4|14019.2|14018.2|14013.9|14012.9|146
1649951700000|2022-04-14 15:55:00|14015.5|14014.5|14016.2|14015.2|14017.3|14016.3|14014.2|14013.2|175
1649951710000|2022-04-14 15:55:10|14016.3|14015.3|14021|14020|14021.4|14020.4|14016.2|14015.2|93
1649951720000|2022-04-14 15:55:20|14021.2|14020.2|14020.7|14019.7|14023.2|14022.2|14020.7|14019.7|106
1649951730000|2022-04-14 15:55:30|14020.8|14019.8|14020|14019|14022.7|14021.7|14019.3|14018.3|60
1649951740000|2022-04-14 15:55:40|14019.9|14018.9|14021.9|14020.9|14022|14021|14019.2|14018.2|48
1649951750000|2022-04-14 15:55:50|14022|14021|14022.8|14021.8|14023.3|14022.3|14020.7|14019.7|93
1649951760000|2022-04-14 15:56:00|14022.4|14021.4|14023|14022|14024.4|14023.4|14020.9|14019.9|96
1649951770000|2022-04-14 15:56:10|14022.9|14021.9|14016.2|14015.2|14023.3|14022.3|14015.5|14014.5|135
1649951780000|2022-04-14 15:56:20|14016.5|14015.5|14014.9|14013.9|14016.9|14015.9|14013.7|14012.7|142
1649951790000|2022-04-14 15:56:30|14015|14014|14016.7|14015.7|14018.4|14017.4|14014.4|14013.4|86
1649951800000|2022-04-14 15:56:40|14016.9|14015.9|14017.9|14016.9|14019|14018|14016.3|14015.3|55
1649951810000|2022-04-14 15:56:50|14018|14017|14021.3|14020.3|14022.7|14021.7|14017.7|14016.7|139
1649951820000|2022-04-14 15:57:00|14021.4|14020.4|14023|14022|14024.2|14023.2|14021.3|14020.3|88
1649951830000|2022-04-14 15:57:10|14023.2|14022.2|14022.9|14021.9|14023.7|14022.7|14021.5|14020.5|67
1649951840000|2022-04-14 15:57:20|14023|14022|14019.9|14018.9|14023|14022|14017.9|14016.9|76
1649951850000|2022-04-14 15:57:30|14018.3|14017.3|14022.9|14021.9|14024.2|14023.2|14018.3|14017.3|100
1649951860000|2022-04-14 15:57:40|14022.8|14021.8|14020.4|14019.4|14024.3|14023.3|14020|14019|80
1649951870000|2022-04-14 15:57:50|14020.3|14019.3|14019.3|14018.3|14020.3|14019.3|14017.8|14016.8|76
1649951880000|2022-04-14 15:58:00|14019.4|14018.4|14018.2|14017.2|14019.9|14018.9|14017.4|14016.4|56
1649951890000|2022-04-14 15:58:10|14018|14017|14020.4|14019.4|14020.8|14019.8|14018|14017|49
1649951900000|2022-04-14 15:58:20|14020.5|14019.5|14018.9|14017.9|14021.8|14020.8|14018.2|14017.2|55
1649951910000|2022-04-14 15:58:30|14018.8|14017.8|14019.9|14018.9|14021|14020|14018.4|14017.4|24
1649951920000|2022-04-14 15:58:40|14019.5|14018.5|14022.5|14021.5|14023.5|14022.5|14019.5|14018.5|64
1649951930000|2022-04-14 15:58:50|14022.4|14021.4|14021.2|14020.2|14023.4|14022.4|14020.3|14019.3|53
1649951940000|2022-04-14 15:59:00|14021.3|14020.3|14020.4|14019.4|14021.7|14020.7|14018.7|14017.7|54
1649951950000|2022-04-14 15:59:10|14020.2|14019.2|14018.5|14017.5|14020.9|14019.9|14018.5|14017.5|58
1649951960000|2022-04-14 15:59:20|14018.4|14017.4|14022.2|14021.2|14022.2|14021.2|14015.9|14014.9|156
1649951970000|2022-04-14 15:59:30|14022.3|14021.3|14019.7|14018.7|14024.2|14023.2|14019.3|14018.3|172
1649951980000|2022-04-14 15:59:40|14018.7|14017.7|14019|14018|14019.5|14018.5|14017.5|14016.5|97
1649951990000|2022-04-14 15:59:50|14018.9|14017.9|14018.5|14017.5|14019.5|14018.5|14017.9|14016.9|51
1649952000000|2022-04-14 16:00:00|14017.8|14016.8|14011.3|14010.3|14017.8|14016.8|14011.2|14010.2|397
1649952010000|2022-04-14 16:00:10|14010.9|14009.9|14008.4|14007.4|14011.3|14010.3|14003.2|14002.2|758
1649952020000|2022-04-14 16:00:20|14008.5|14007.5|14016.2|14015.2|14016.7|14015.7|14007|14006|245
1649952030000|2022-04-14 16:00:30|14016|14015|14007.4|14006.4|14017.2|14016.2|14006.5|14005.5|201
1649952040000|2022-04-14 16:00:40|14007.5|14006.5|14008.4|14007.4|14009|14008|14007|14006|128
1649952050000|2022-04-14 16:00:50|14008.5|14007.5|14010.4|14009.4|14010.5|14009.5|14008.2|14007.2|97
1649952060000|2022-04-14 16:01:00|14010.3|14009.3|14017.8|14016.8|14018.4|14017.4|14010.3|14009.3|210
1649952070000|2022-04-14 16:01:10|14018|14017|14016.3|14015.3|14019|14018|14016.3|14015.3|161
1649952080000|2022-04-14 16:01:20|14014.7|14013.7|14011.5|14010.5|14015.7|14014.7|14008.9|14007.9|156
1649952090000|2022-04-14 16:01:30|14011.9|14010.9|14016.9|14015.9|14016.9|14015.9|14011.9|14010.9|151
1649952100000|2022-04-14 16:01:40|14017|14016|14017.2|14016.2|14018.2|14017.2|14016.3|14015.3|132
1649952110000|2022-04-14 16:01:50|14018.7|14017.7|14019|14018|14021.2|14020.2|14017.7|14016.7|192
1649952120000|2022-04-14 16:02:00|14018.8|14017.8|14018.2|14017.2|14021|14020|14017.5|14016.5|94
1649952130000|2022-04-14 16:02:10|14018|14017|14020|14019|14022.5|14021.5|14017.8|14016.8|176
1649952140000|2022-04-14 16:02:20|14019.8|14018.8|14021.4|14020.4|14021.4|14020.4|14018.9|14017.9|104
1649952150000|2022-04-14 16:02:30|14021.3|14020.3|14025.4|14024.4|14026.4|14025.4|14020.9|14019.9|368
1649952160000|2022-04-14 16:02:40|14025.3|14024.3|14023.4|14022.4|14025.9|14024.9|14023.3|14022.3|124
1649952170000|2022-04-14 16:02:50|14023.3|14022.3|14024|14023|14025.2|14024.2|14022.2|14021.2|96
1649952180000|2022-04-14 16:03:00|14023.9|14022.9|14025.5|14024.5|14027.5|14026.5|14023.8|14022.8|174
1649952190000|2022-04-14 16:03:10|14025.8|14024.8|14030.9|14029.9|14030.9|14029.9|14025|14024|282
1649952200000|2022-04-14 16:03:20|14030.8|14029.8|14032.7|14031.7|14033.7|14032.7|14029.7|14028.7|278
1649952210000|2022-04-14 16:03:30|14032.8|14031.8|14029.2|14028.2|14032.8|14031.8|14028.9|14027.9|107
1649952220000|2022-04-14 16:03:40|14029.3|14028.3|14029.7|14028.7|14031.5|14030.5|14027.9|14026.9|129
1649952230000|2022-04-14 16:03:50|14029.8|14028.8|14028.2|14027.2|14029.9|14028.9|14027.5|14026.5|107
1649952240000|2022-04-14 16:04:00|14028.3|14027.3|14020.7|14019.7|14028.3|14027.3|14019.5|14018.5|233
1649952250000|2022-04-14 16:04:10|14020.8|14019.8|14021.3|14020.3|14022.7|14021.7|14019.9|14018.9|129
1649952260000|2022-04-14 16:04:20|14021.4|14020.4|14018.4|14017.4|14023.5|14022.5|14018.2|14017.2|117
1649952270000|2022-04-14 16:04:30|14018.7|14017.7|14015.4|14014.4|14020.4|14019.4|14015.2|14014.2|161
1649952280000|2022-04-14 16:04:40|14015.2|14014.2|14011.8|14010.8|14015.2|14014.2|14011.2|14010.2|245
1649952290000|2022-04-14 16:04:50|14011.7|14010.7|14011.4|14010.4|14012.9|14011.9|14011|14010|89
1649952300000|2022-04-14 16:05:00|14010.8|14009.8|14013.9|14012.9|14014|14013|14008.2|14007.2|213
1649952310000|2022-04-14 16:05:10|14014|14013|14014.2|14013.2|14016.3|14015.3|14011.9|14010.9|113
1649952320000|2022-04-14 16:05:20|14014.3|14013.3|14015|14014|14016.2|14015.2|14013.7|14012.7|168
1649952330000|2022-04-14 16:05:30|14015.2|14014.2|14016.8|14015.8|14018.2|14017.2|14014.3|14013.3|103
1649952340000|2022-04-14 16:05:40|14016.9|14015.9|14020.8|14019.8|14021|14020|14016.8|14015.8|81
1649952350000|2022-04-14 16:05:50|14020.7|14019.7|14017.9|14016.9|14021.4|14020.4|14017.4|14016.4|88
1649952360000|2022-04-14 16:06:00|14018.8|14017.8|14014.7|14013.7|14018.8|14017.8|14013.8|14012.8|95
1649952370000|2022-04-14 16:06:10|14014.3|14013.3|14014.5|14013.5|14015.5|14014.5|14013.8|14012.8|43
1649952380000|2022-04-14 16:06:20|14014.4|14013.4|14016.2|14015.2|14016.2|14015.2|14013.5|14012.5|64
1649952390000|2022-04-14 16:06:30|14015.9|14014.9|14015.4|14014.4|14017.8|14016.8|14014.4|14013.4|139
1649952400000|2022-04-14 16:06:40|14015|14014|14015.7|14014.7|14017.5|14016.5|14014.9|14013.9|61
1649952410000|2022-04-14 16:06:50|14015.8|14014.8|14019.9|14018.9|14021.7|14020.7|14015|14014|125
1649952420000|2022-04-14 16:07:00|14019.8|14018.8|14020.9|14019.9|14023.7|14022.7|14019.5|14018.5|165
1649952430000|2022-04-14 16:07:10|14020.8|14019.8|14021|14020|14022.2|14021.2|14020|14019|45
1649952440000|2022-04-14 16:07:20|14020.9|14019.9|14022.3|14021.3|14022.7|14021.7|14020.4|14019.4|41
1649952450000|2022-04-14 16:07:30|14022.4|14021.4|14020.7|14019.7|14022.4|14021.4|14019.4|14018.4|48
1649952460000|2022-04-14 16:07:40|14020.8|14019.8|14024.5|14023.5|14024.8|14023.8|14020.5|14019.5|104
1649952470000|2022-04-14 16:07:50|14024.7|14023.7|14028|14027|14028.2|14027.2|14024.2|14023.2|178
1649952480000|2022-04-14 16:08:00|14028.2|14027.2|14028.3|14027.3|14030.2|14029.2|14026.2|14025.2|162
1649952490000|2022-04-14 16:08:10|14028.2|14027.2|14028.5|14027.5|14030.3|14029.3|14027.8|14026.8|71
1649952500000|2022-04-14 16:08:20|14028.8|14027.8|14028.2|14027.2|14029.4|14028.4|14026.2|14025.2|104
1649952510000|2022-04-14 16:08:30|14027.4|14026.4|14029.5|14028.5|14029.9|14028.9|14026.8|14025.8|48
1649952520000|2022-04-14 16:08:40|14029.7|14028.7|14029.4|14028.4|14030.4|14029.4|14028.2|14027.2|44
1649952530000|2022-04-14 16:08:50|14029.3|14028.3|14029|14028|14029.7|14028.7|14028.2|14027.2|47
1649952540000|2022-04-14 16:09:00|14028.9|14027.9|14031.7|14030.7|14032.8|14031.8|14028.9|14027.9|175
1649952550000|2022-04-14 16:09:10|14031.4|14030.4|14030.2|14029.2|14033.4|14032.4|14028.4|14027.4|377
1649952560000|2022-04-14 16:09:20|14030.3|14029.3|14033|14032|14033.4|14032.4|14027.7|14026.7|201
1649952570000|2022-04-14 16:09:30|14033.3|14032.3|14029.2|14028.2|14033.4|14032.4|14028.5|14027.5|79
1649952580000|2022-04-14 16:09:40|14029.3|14028.3|14029.4|14028.4|14029.9|14028.9|14027.4|14026.4|45
1649952590000|2022-04-14 16:09:50|14029.5|14028.5|14026.9|14025.9|14030.7|14029.7|14026.7|14025.7|75
1649952600000|2022-04-14 16:10:00|14026.8|14025.8|14028.4|14027.4|14028.8|14027.8|14025|14024|84
1649952610000|2022-04-14 16:10:10|14028.5|14027.5|14028.9|14027.9|14030.7|14029.7|14027.5|14026.5|98
1649952620000|2022-04-14 16:10:20|14029.5|14028.5|14028.9|14027.9|14030.2|14029.2|14028.3|14027.3|31
1649952630000|2022-04-14 16:10:30|14029|14028|14031.8|14030.8|14032.3|14031.3|14029|14028|80
1649952640000|2022-04-14 16:10:40|14031.9|14030.9|14029.2|14028.2|14031.9|14030.9|14029|14028|75
1649952650000|2022-04-14 16:10:50|14029|14028|14027.7|14026.7|14029.3|14028.3|14026.7|14025.7|87
1649952660000|2022-04-14 16:11:00|14027.8|14026.8|14026.7|14025.7|14028.3|14027.3|14025.9|14024.9|79
1649952670000|2022-04-14 16:11:10|14026.4|14025.4|14024.8|14023.8|14026.4|14025.4|14022.5|14021.5|167
1649952680000|2022-04-14 16:11:20|14024.7|14023.7|14023.8|14022.8|14024.8|14023.8|14023.2|14022.2|65
1649952690000|2022-04-14 16:11:30|14024|14023|14024.4|14023.4|14025|14024|14022.3|14021.3|135
1649952700000|2022-04-14 16:11:40|14024.3|14023.3|14020.2|14019.2|14025|14024|14019.8|14018.8|100
1649952710000|2022-04-14 16:11:50|14020|14019|14020.5|14019.5|14021.5|14020.5|14018.8|14017.8|131
1649952720000|2022-04-14 16:12:00|14019.7|14018.7|14018.2|14017.2|14019.7|14018.7|14016.9|14015.9|107
1649952730000|2022-04-14 16:12:10|14018.3|14017.3|14019.2|14018.2|14020.7|14019.7|14017.8|14016.8|76
1649952740000|2022-04-14 16:12:20|14018.9|14017.9|14019.7|14018.7|14019.8|14018.8|14016.8|14015.8|74
1649952750000|2022-04-14 16:12:30|14019.8|14018.8|14018.8|14017.8|14020.7|14019.7|14018|14017|50
1649952760000|2022-04-14 16:12:40|14019.4|14018.4|14019.3|14018.3|14020.2|14019.2|14018.3|14017.3|20
1649952770000|2022-04-14 16:12:50|14019.4|14018.4|14015.5|14014.5|14020.4|14019.4|14015|14014|128
1649952780000|2022-04-14 16:13:00|14015.7|14014.7|14018.9|14017.9|14018.9|14017.9|14014.9|14013.9|107
1649952790000|2022-04-14 16:13:10|14019.2|14018.2|14016.9|14015.9|14020.4|14019.4|14016.9|14015.9|122
1649952800000|2022-04-14 16:13:20|14017.2|14016.2|14019.2|14018.2|14019.7|14018.7|14015.3|14014.3|108
1649952810000|2022-04-14 16:13:30|14018.7|14017.7|14018.2|14017.2|14019|14018|14017.3|14016.3|125
1649952820000|2022-04-14 16:13:40|14018.8|14017.8|14016.2|14015.2|14019|14018|14016.2|14015.2|142
1649952830000|2022-04-14 16:13:50|14016.3|14015.3|14016.9|14015.9|14017.2|14016.2|14014.4|14013.4|92
1649952840000|2022-04-14 16:14:00|14017|14016|14016.8|14015.8|14018.2|14017.2|14016.7|14015.7|64
1649952850000|2022-04-14 16:14:10|14016.4|14015.4|14016.2|14015.2|14017.4|14016.4|14015|14014|72
1649952860000|2022-04-14 16:14:20|14016.3|14015.3|14013.7|14012.7|14016.3|14015.3|14013|14012|161
1649952870000|2022-04-14 16:14:30|14013.8|14012.8|14010.9|14009.9|14014.3|14013.3|14009.9|14008.9|177
1649952880000|2022-04-14 16:14:40|14011|14010|14009.3|14008.3|14012.7|14011.7|14008.7|14007.7|93
1649952890000|2022-04-14 16:14:50|14009.5|14008.5|14011.7|14010.7|14011.8|14010.8|14009|14008|117
1649952900000|2022-04-14 16:15:00|14013.2|14012.2|14019.4|14018.4|14019.4|14018.4|14011.2|14010.2|282
1649952910000|2022-04-14 16:15:10|14019.8|14018.8|14016.8|14015.8|14021.8|14020.8|14016.8|14015.8|141
1649952920000|2022-04-14 16:15:20|14016.9|14015.9|14015|14014|14017.7|14016.7|14013.4|14012.4|95
1649952930000|2022-04-14 16:15:30|14015.2|14014.2|14008.8|14007.8|14015.2|14014.2|14008.2|14007.2|172
1649952940000|2022-04-14 16:15:40|14008.7|14007.7|14008.5|14007.5|14009.4|14008.4|14007|14006|130
1649952950000|2022-04-14 16:15:50|14008.9|14007.9|14005.2|14004.2|14008.9|14007.9|14004.7|14003.7|192
1649952960000|2022-04-14 16:16:00|14005|14004|14005.9|14004.9|14006.7|14005.7|14003.3|14002.3|213
1649952970000|2022-04-14 16:16:10|14005.3|14004.3|14009.4|14008.4|14009.5|14008.5|14004|14003|148
1649952980000|2022-04-14 16:16:20|14009.7|14008.7|14011.7|14010.7|14012.2|14011.2|14007.9|14006.9|193
1649952990000|2022-04-14 16:16:30|14009.8|14008.8|14009.3|14008.3|14012.2|14011.2|14009.3|14008.3|116
1649953000000|2022-04-14 16:16:40|14009.7|14008.7|14008.4|14007.4|14010.9|14009.9|14007.3|14006.3|102
1649953010000|2022-04-14 16:16:50|14008.3|14007.3|14008.4|14007.4|14009.5|14008.5|14007.8|14006.8|47
1649953020000|2022-04-14 16:17:00|14008|14007|14008.5|14007.5|14009|14008|14006.7|14005.7|67
1649953030000|2022-04-14 16:17:10|14007.9|14006.9|14006.3|14005.3|14007.9|14006.9|14003.7|14002.7|126
1649953040000|2022-04-14 16:17:20|14006.2|14005.2|14007.9|14006.9|14007.9|14006.9|14004.7|14003.7|161
1649953050000|2022-04-14 16:17:30|14008|14007|14005.2|14004.2|14008|14007|14004|14003|93
1649953060000|2022-04-14 16:17:40|14005|14004|14005|14004|14005.9|14004.9|14003.3|14002.3|89
1649953070000|2022-04-14 16:17:50|14005.2|14004.2|14006.2|14005.2|14007.3|14006.3|14004.7|14003.7|52
1649953080000|2022-04-14 16:18:00|14006|14005|14004.3|14003.3|14006.8|14005.8|14003.9|14002.9|88
1649953090000|2022-04-14 16:18:10|14004.2|14003.2|14006.7|14005.7|14007|14006|14004.2|14003.2|60
1649953100000|2022-04-14 16:18:20|14006.8|14005.8|14002.2|14001.2|14007.2|14006.2|14000.8|13999.8|294
1649953110000|2022-04-14 16:18:30|14002|14001|14000.4|13999.4|14002.9|14001.9|13999.9|13998.9|247
1649953120000|2022-04-14 16:18:40|14000.5|13999.5|14003.9|14002.9|14005.2|14004.2|14000.2|13999.2|245
1649953130000|2022-04-14 16:18:50|14004.4|14003.4|14006|14005|14006.4|14005.4|14003|14002|199
1649953140000|2022-04-14 16:19:00|14005.8|14004.8|14008.2|14007.2|14012.2|14011.2|14005.7|14004.7|302
1649953150000|2022-04-14 16:19:10|14007.9|14006.9|14005.4|14004.4|14010.8|14009.8|14005.4|14004.4|201
1649953160000|2022-04-14 16:19:20|14006.2|14005.2|14009|14008|14009.2|14008.2|14006.2|14005.2|72
1649953170000|2022-04-14 16:19:30|14009.2|14008.2|14012.7|14011.7|14012.7|14011.7|14009.2|14008.2|128
1649953180000|2022-04-14 16:19:40|14012.4|14011.4|14010.4|14009.4|14012.5|14011.5|14009.4|14008.4|97
1649953190000|2022-04-14 16:19:50|14010.8|14009.8|14010.2|14009.2|14011.7|14010.7|14008.7|14007.7|79
1649953200000|2022-04-14 16:20:00|14010|14009|14008|14007|14011.5|14010.5|14007.4|14006.4|89
1649953210000|2022-04-14 16:20:10|14008.2|14007.2|14004.4|14003.4|14009.4|14008.4|14003.7|14002.7|111
1649953220000|2022-04-14 16:20:20|14004.7|14003.7|14001.7|14000.7|14004.9|14003.9|14001.3|14000.3|135
1649953230000|2022-04-14 16:20:30|14001.5|14000.5|14000.7|13999.7|14001.9|14000.9|13999.9|13998.9|154
1649953240000|2022-04-14 16:20:40|13999.9|13998.9|14002.4|14001.4|14002.9|14001.9|13999.9|13998.9|88
1649953250000|2022-04-14 16:20:50|14001.9|14000.9|14003.5|14002.5|14003.5|14002.5|14001.8|14000.8|78
1649953260000|2022-04-14 16:21:00|14003.7|14002.7|14004.7|14003.7|14005.3|14004.3|14002.3|14001.3|100
1649953270000|2022-04-14 16:21:10|14004.2|14003.2|14003.9|14002.9|14004.7|14003.7|14002.7|14001.7|227
1649953280000|2022-04-14 16:21:20|14004|14003|14003.9|14002.9|14005.7|14004.7|14002.9|14001.9|130
1649953290000|2022-04-14 16:21:30|14003.7|14002.7|14003.9|14002.9|14005.3|14004.3|14002.9|14001.9|81
1649953300000|2022-04-14 16:21:40|14004.4|14003.4|14003.7|14002.7|14004.7|14003.7|14001.9|14000.9|48
1649953310000|2022-04-14 16:21:50|14003.8|14002.8|14003.5|14002.5|14005.9|14004.9|14003.2|14002.2|78
1649953320000|2022-04-14 16:22:00|14003.4|14002.4|14006.9|14005.9|14007.4|14006.4|14003.4|14002.4|99
1649953330000|2022-04-14 16:22:10|14007|14006|14001.2|14000.2|14007|14006|14001|14000|164
1649953340000|2022-04-14 16:22:20|14001|14000|14001.4|14000.4|14002.8|14001.8|14000.2|13999.2|124
1649953350000|2022-04-14 16:22:30|14001.5|14000.5|14002.4|14001.4|14002.7|14001.7|14000.9|13999.9|62
1649953360000|2022-04-14 16:22:40|14002|14001|14000.5|13999.5|14002.4|14001.4|14000|13999|55
1649953370000|2022-04-14 16:22:50|14000.4|13999.4|13996.7|13995.7|14000.9|13999.9|13995.5|13994.5|431
1649953380000|2022-04-14 16:23:00|13997|13996|13996.4|13995.4|13999.9|13998.9|13996|13995|156
1649953390000|2022-04-14 16:23:10|13996.5|13995.5|13999.2|13998.2|14000.9|13999.9|13996.2|13995.2|121
1649953400000|2022-04-14 16:23:20|13999.3|13998.3|13999.2|13998.2|13999.8|13998.8|13997.2|13996.2|183
1649953410000|2022-04-14 16:23:30|13999.4|13998.4|14001.3|14000.3|14001.7|14000.7|13998.3|13997.3|229
1649953420000|2022-04-14 16:23:40|14001.2|14000.2|13998.8|13997.8|14001.2|14000.2|13998.8|13997.8|97
1649953430000|2022-04-14 16:23:50|13998.7|13997.7|13999.7|13998.7|14000.2|13999.2|13998.3|13997.3|117
1649953440000|2022-04-14 16:24:00|13999.4|13998.4|13999.7|13998.7|14000.9|13999.9|13998.7|13997.7|82
1649953450000|2022-04-14 16:24:10|13999.3|13998.3|14002.9|14001.9|14002.9|14001.9|13998.9|13997.9|54
1649953460000|2022-04-14 16:24:20|14003|14002|14004.9|14003.9|14004.9|14003.9|14001.9|14000.9|92
1649953470000|2022-04-14 16:24:30|14004.7|14003.7|14004.9|14003.9|14005.3|14004.3|14003.2|14002.2|86
1649953480000|2022-04-14 16:24:40|14005.4|14004.4|14008.2|14007.2|14008.2|14007.2|14004|14003|142
1649953490000|2022-04-14 16:24:50|14009.2|14008.2|14009.7|14008.7|14010|14009|14007.3|14006.3|154
1649953500000|2022-04-14 16:25:00|14009.8|14008.8|14011.4|14010.4|14012.5|14011.5|14009.4|14008.4|162
1649953510000|2022-04-14 16:25:10|14011.3|14010.3|14007|14006|14011.9|14010.9|14006.2|14005.2|194
1649953520000|2022-04-14 16:25:20|14007.2|14006.2|14005.2|14004.2|14007.7|14006.7|14004.7|14003.7|125
1649953530000|2022-04-14 16:25:30|14005.3|14004.3|14007.3|14006.3|14008.4|14007.4|14005.3|14004.3|72
1649953540000|2022-04-14 16:25:40|14007.7|14006.7|14007|14006|14009.2|14008.2|14006.3|14005.3|68
1649953550000|2022-04-14 16:25:50|14006.9|14005.9|14007|14006|14007.7|14006.7|14003.9|14002.9|108
1649953560000|2022-04-14 16:26:00|14006.9|14005.9|14007|14006|14008.9|14007.9|14006.4|14005.4|125
1649953570000|2022-04-14 16:26:10|14007.2|14006.2|14005.4|14004.4|14008.7|14007.7|14004.7|14003.7|90
1649953580000|2022-04-14 16:26:20|14005.5|14004.5|14009|14008|14009.9|14008.9|14005.4|14004.4|75
1649953590000|2022-04-14 16:26:30|14008.9|14007.9|14006.7|14005.7|14009.9|14008.9|14006.7|14005.7|47
1649953600000|2022-04-14 16:26:40|14006.5|14005.5|14003.2|14002.2|14007.4|14006.4|14002.9|14001.9|84
1649953610000|2022-04-14 16:26:50|14003.4|14002.4|14001.2|14000.2|14004.3|14003.3|14000.9|13999.9|48
1649953620000|2022-04-14 16:27:00|14001.7|14000.7|14003.8|14002.8|14005.3|14004.3|14001.7|14000.7|90
1649953630000|2022-04-14 16:27:10|14003.9|14002.9|14000.8|13999.8|14003.9|14002.9|13999.9|13998.9|94
1649953640000|2022-04-14 16:27:20|14000.9|13999.9|14000.3|13999.3|14001.5|14000.5|13999.3|13998.3|98
1649953650000|2022-04-14 16:27:30|14000.4|13999.4|13999.4|13998.4|14000.7|13999.7|13998.9|13997.9|89
1649953660000|2022-04-14 16:27:40|13999.7|13998.7|13996.4|13995.4|14000.3|13999.3|13996.3|13995.3|179
1649953670000|2022-04-14 16:27:50|13996.7|13995.7|13998.7|13997.7|13999.7|13998.7|13996.5|13995.5|114
1649953680000|2022-04-14 16:28:00|13998.5|13997.5|13996.4|13995.4|13998.5|13997.5|13995.7|13994.7|255
1649953690000|2022-04-14 16:28:10|13996.3|13995.3|13992.9|13991.9|13996.3|13995.3|13992.3|13991.3|373
1649953700000|2022-04-14 16:28:20|13992.8|13991.8|13991.7|13990.7|13992.8|13991.8|13989.9|13988.9|473
1649953710000|2022-04-14 16:28:30|13991.2|13990.2|13985.9|13984.9|13991.2|13990.2|13983.8|13982.8|725
1649953720000|2022-04-14 16:28:40|13986|13985|13983.2|13982.2|13987.3|13986.3|13983.2|13982.2|353
1649953730000|2022-04-14 16:28:50|13983.3|13982.3|13980.4|13979.4|13983.9|13982.9|13980.4|13979.4|348
1649953740000|2022-04-14 16:29:00|13980.2|13979.2|13984.5|13983.5|13984.9|13983.9|13979|13978|382
1649953750000|2022-04-14 16:29:10|13984.4|13983.4|13986.3|13985.3|13987.7|13986.7|13983.3|13982.3|203
1649953760000|2022-04-14 16:29:20|13986.4|13985.4|13983.8|13982.8|13987.2|13986.2|13983.7|13982.7|277
1649953770000|2022-04-14 16:29:30|13982.7|13981.7|13984.9|13983.9|13985.8|13984.8|13981.2|13980.2|151
1649953780000|2022-04-14 16:29:40|13985|13984|13984.3|13983.3|13985.2|13984.2|13982.4|13981.4|141
1649953790000|2022-04-14 16:29:50|13984.4|13983.4|13984.9|13983.9|13985.3|13984.3|13983.3|13982.3|118
1649953800000|2022-04-14 16:30:00|13984.8|13983.8|13983|13982|13984.8|13983.8|13982.2|13981.2|129
1649953810000|2022-04-14 16:30:10|13982.9|13981.9|13980.7|13979.7|13983.4|13982.4|13979.2|13978.2|222
1649953820000|2022-04-14 16:30:20|13980.8|13979.8|13983.4|13982.4|13983.5|13982.5|13980.4|13979.4|80
1649953830000|2022-04-14 16:30:30|13983.3|13982.3|13985.8|13984.8|13986.3|13985.3|13983|13982|96
1649953840000|2022-04-14 16:30:40|13985.7|13984.7|13980.7|13979.7|13986.2|13985.2|13978.9|13977.9|231
1649953850000|2022-04-14 16:30:50|13980.4|13979.4|13984.9|13983.9|13986|13985|13977.7|13976.7|463
1649953860000|2022-04-14 16:31:00|13984.8|13983.8|13987.7|13986.7|13987.7|13986.7|13982.4|13981.4|174
1649953870000|2022-04-14 16:31:10|13988.8|13987.8|13988.9|13987.9|13989.2|13988.2|13986.3|13985.3|206
1649953880000|2022-04-14 16:31:20|13989|13988|13990.7|13989.7|13991.3|13990.3|13989|13988|221
1649953890000|2022-04-14 16:31:30|13989.2|13988.2|13986|13985|13989.2|13988.2|13985|13984|168
1649953900000|2022-04-14 16:31:40|13985.9|13984.9|13987.7|13986.7|13988.9|13987.9|13985.2|13984.2|92
1649953910000|2022-04-14 16:31:50|13987.9|13986.9|13990.5|13989.5|13991.7|13990.7|13987.9|13986.9|106
1649953920000|2022-04-14 16:32:00|13990.8|13989.8|13990.8|13989.8|13993.9|13992.9|13989.4|13988.4|174
1649953930000|2022-04-14 16:32:10|13990.7|13989.7|13990.8|13989.8|13992.9|13991.9|13990.4|13989.4|108
1649953940000|2022-04-14 16:32:20|13990.7|13989.7|13991.9|13990.9|13992.8|13991.8|13988.5|13987.5|127
1649953950000|2022-04-14 16:32:30|13992|13991|13992.3|13991.3|13992.4|13991.4|13990.7|13989.7|46
1649953960000|2022-04-14 16:32:40|13990.7|13989.7|13989.7|13988.7|13991.2|13990.2|13988.8|13987.8|56
1649953970000|2022-04-14 16:32:50|13989.4|13988.4|13986.8|13985.8|13989.7|13988.7|13986.7|13985.7|98
1649953980000|2022-04-14 16:33:00|13986.9|13985.9|13988.4|13987.4|13989.5|13988.5|13986.3|13985.3|154
1649953990000|2022-04-14 16:33:10|13989|13988|13985.7|13984.7|13989|13988|13985.5|13984.5|174
1649954000000|2022-04-14 16:33:20|13985.9|13984.9|13985.9|13984.9|13988|13987|13985.5|13984.5|57
1649954010000|2022-04-14 16:33:30|13986|13985|13988.9|13987.9|13989.9|13988.9|13985.9|13984.9|104
1649954020000|2022-04-14 16:33:40|13988.4|13987.4|13987.4|13986.4|13989.2|13988.2|13987.3|13986.3|71
1649954030000|2022-04-14 16:33:50|13987.3|13986.3|13986.2|13985.2|13987.3|13986.3|13984.7|13983.7|90
1649954040000|2022-04-14 16:34:00|13985.8|13984.8|13985.4|13984.4|13987.2|13986.2|13984.5|13983.5|75
1649954050000|2022-04-14 16:34:10|13985.5|13984.5|13984.7|13983.7|13986|13985|13984.4|13983.4|54
1649954060000|2022-04-14 16:34:20|13984.8|13983.8|13985.7|13984.7|13986.2|13985.2|13984.5|13983.5|46
1649954070000|2022-04-14 16:34:30|13985.8|13984.8|13986.2|13985.2|13986.2|13985.2|13985|13984|60
1649954080000|2022-04-14 16:34:40|13985.5|13984.5|13984.5|13983.5|13985.8|13984.8|13983.9|13982.9|41
1649954090000|2022-04-14 16:34:50|13984.7|13983.7|13985.3|13984.3|13987.2|13986.2|13984.7|13983.7|154
1649954100000|2022-04-14 16:35:00|13985.4|13984.4|13984.4|13983.4|13987|13986|13983.2|13982.2|121
1649954110000|2022-04-14 16:35:10|13984.5|13983.5|13985|13984|13986.7|13985.7|13983.4|13982.4|65
1649954120000|2022-04-14 16:35:20|13984.9|13983.9|13983.2|13982.2|13985.3|13984.3|13982.7|13981.7|101
1649954130000|2022-04-14 16:35:30|13983|13982|13981.8|13980.8|13984.7|13983.7|13980.8|13979.8|141
1649954140000|2022-04-14 16:35:40|13981.9|13980.9|13978.9|13977.9|13981.9|13980.9|13978.8|13977.8|202
1649954150000|2022-04-14 16:35:50|13979|13978|13979.4|13978.4|13979.9|13978.9|13978|13977|209
1649954160000|2022-04-14 16:36:00|13979.5|13978.5|13981|13980|13981|13980|13978.2|13977.2|122
1649954170000|2022-04-14 16:36:10|13981.2|13980.2|13981.2|13980.2|13981.7|13980.7|13980.7|13979.7|54
1649954180000|2022-04-14 16:36:20|13980.9|13979.9|13983.4|13982.4|13986.2|13985.2|13980.8|13979.8|154
1649954190000|2022-04-14 16:36:30|13983.8|13982.8|13984.4|13983.4|13985.4|13984.4|13983.4|13982.4|61
1649954200000|2022-04-14 16:36:40|13984.2|13983.2|13983.4|13982.4|13984.7|13983.7|13981.8|13980.8|95
1649954210000|2022-04-14 16:36:50|13984|13983|13982.7|13981.7|13984.2|13983.2|13982.4|13981.4|47
1649954220000|2022-04-14 16:37:00|13982.8|13981.8|13984|13983|13986.3|13985.3|13982.8|13981.8|134
1649954230000|2022-04-14 16:37:10|13984.2|13983.2|13983.9|13982.9|13985.5|13984.5|13983.4|13982.4|61
1649954240000|2022-04-14 16:37:20|13984|13983|13985.9|13984.9|13986.3|13985.3|13983.9|13982.9|61
1649954250000|2022-04-14 16:37:30|13986|13985|13984.4|13983.4|13986|13985|13984.2|13983.2|36
1649954260000|2022-04-14 16:37:40|13984.5|13983.5|13985.2|13984.2|13985.3|13984.3|13982.4|13981.4|72
1649954270000|2022-04-14 16:37:50|13985|13984|13985.3|13984.3|13985.7|13984.7|13983.9|13982.9|34
1649954280000|2022-04-14 16:38:00|13984.9|13983.9|13988.3|13987.3|13988.8|13987.8|13983.9|13982.9|131
1649954290000|2022-04-14 16:38:10|13988.5|13987.5|13987.9|13986.9|13990|13989|13987.3|13986.3|105
1649954300000|2022-04-14 16:38:20|13987.4|13986.4|13988.9|13987.9|13989.4|13988.4|13986.8|13985.8|79
1649954310000|2022-04-14 16:38:30|13988.8|13987.8|13991.7|13990.7|13991.7|13990.7|13988.4|13987.4|83
1649954320000|2022-04-14 16:38:40|13991.8|13990.8|13992|13991|13992.7|13991.7|13990.2|13989.2|149
1649954330000|2022-04-14 16:38:50|13991.9|13990.9|13990.4|13989.4|13993|13992|13989|13988|196
1649954340000|2022-04-14 16:39:00|13990.2|13989.2|13989.9|13988.9|13991.7|13990.7|13988.8|13987.8|74
1649954350000|2022-04-14 16:39:10|13990.2|13989.2|13991.3|13990.3|13992.4|13991.4|13989.4|13988.4|56
1649954360000|2022-04-14 16:39:20|13991.5|13990.5|13989.4|13988.4|13991.9|13990.9|13988.9|13987.9|72
1649954370000|2022-04-14 16:39:30|13990.2|13989.2|13986.4|13985.4|13990.2|13989.2|13985.3|13984.3|150
1649954380000|2022-04-14 16:39:40|13986.2|13985.2|13983.4|13982.4|13986.4|13985.4|13983.2|13982.2|104
1649954390000|2022-04-14 16:39:50|13983.5|13982.5|13983.2|13982.2|13984.9|13983.9|13982.4|13981.4|87
1649954400000|2022-04-14 16:40:00|13984.7|13983.7|13983|13982|13984.7|13983.7|13982|13981|99
1649954410000|2022-04-14 16:40:10|13983.2|13982.2|13984.4|13983.4|13986.4|13985.4|13982.7|13981.7|164
1649954420000|2022-04-14 16:40:20|13983.9|13982.9|13980.7|13979.7|13985.3|13984.3|13979.4|13978.4|217
1649954430000|2022-04-14 16:40:30|13980.9|13979.9|13976.7|13975.7|13982.7|13981.7|13976.3|13975.3|469
1649954440000|2022-04-14 16:40:40|13976.4|13975.4|13976.9|13975.9|13978|13977|13974.3|13973.3|313
1649954450000|2022-04-14 16:40:50|13977|13976|13975.8|13974.8|13977|13976|13974.9|13973.9|105
1649954460000|2022-04-14 16:41:00|13975.9|13974.9|13976.7|13975.7|13977.7|13976.7|13974.7|13973.7|123
1649954470000|2022-04-14 16:41:10|13976.5|13975.5|13975.5|13974.5|13977.9|13976.9|13975.4|13974.4|64
1649954480000|2022-04-14 16:41:20|13975.7|13974.7|13974.2|13973.2|13975.8|13974.8|13973.8|13972.8|108
1649954490000|2022-04-14 16:41:30|13973.8|13972.8|13972|13971|13973.8|13972.8|13971.5|13970.5|197
1649954500000|2022-04-14 16:41:40|13971.9|13970.9|13970.7|13969.7|13972.5|13971.5|13969.9|13968.9|200
1649954510000|2022-04-14 16:41:50|13970.9|13969.9|13970.4|13969.4|13971.5|13970.5|13969|13968|120
1649954520000|2022-04-14 16:42:00|13970.5|13969.5|13969.2|13968.2|13970.7|13969.7|13968.2|13967.2|190
1649954530000|2022-04-14 16:42:10|13969|13968|13972.2|13971.2|13972.3|13971.3|13969|13968|159
1649954540000|2022-04-14 16:42:20|13971.9|13970.9|13976.7|13975.7|13977.2|13976.2|13970.9|13969.9|224
1649954550000|2022-04-14 16:42:30|13976.8|13975.8|13976.7|13975.7|13976.8|13975.8|13974.7|13973.7|105
1649954560000|2022-04-14 16:42:40|13976.4|13975.4|13979.3|13978.3|13980.5|13979.5|13976.4|13975.4|196
1649954570000|2022-04-14 16:42:50|13979.4|13978.4|13976.4|13975.4|13979.7|13978.7|13975.8|13974.8|145
1649954580000|2022-04-14 16:43:00|13976.7|13975.7|13974.4|13973.4|13977.4|13976.4|13972.4|13971.4|179
1649954590000|2022-04-14 16:43:10|13974.5|13973.5|13970.7|13969.7|13975.2|13974.2|13970.4|13969.4|229
1649954600000|2022-04-14 16:43:20|13970.8|13969.8|13970.4|13969.4|13973.4|13972.4|13970.2|13969.2|238
1649954610000|2022-04-14 16:43:30|13970.3|13969.3|13968.3|13967.3|13970.9|13969.9|13967.9|13966.9|245
1649954620000|2022-04-14 16:43:40|13968.4|13967.4|13967.3|13966.3|13969.7|13968.7|13967|13966|262
1649954630000|2022-04-14 16:43:50|13967.2|13966.2|13967.2|13966.2|13968.2|13967.2|13965.9|13964.9|123
1649954640000|2022-04-14 16:44:00|13967|13966|13965.8|13964.8|13970|13969|13965.8|13964.8|160
1649954650000|2022-04-14 16:44:10|13965.7|13964.7|13967.7|13966.7|13967.8|13966.8|13964.5|13963.5|203
1649954660000|2022-04-14 16:44:20|13967.8|13966.8|13968.9|13967.9|13969.8|13968.8|13966.7|13965.7|98
1649954670000|2022-04-14 16:44:30|13968.8|13967.8|13967.7|13966.7|13969.9|13968.9|13967.3|13966.3|107
1649954680000|2022-04-14 16:44:40|13967.4|13966.4|13967.2|13966.2|13968.2|13967.2|13965.2|13964.2|107
1649954690000|2022-04-14 16:44:50|13966.9|13965.9|13965.7|13964.7|13967.2|13966.2|13965.2|13964.2|65
1649954700000|2022-04-14 16:45:00|13965.5|13964.5|13966.3|13965.3|13967.2|13966.2|13965.2|13964.2|114
1649954710000|2022-04-14 16:45:10|13966.5|13965.5|13969.7|13968.7|13970.2|13969.2|13966.4|13965.4|210
1649954720000|2022-04-14 16:45:20|13969.5|13968.5|13968.2|13967.2|13970.3|13969.3|13967.8|13966.8|102
1649954730000|2022-04-14 16:45:30|13968.7|13967.7|13969.9|13968.9|13970.2|13969.2|13967.4|13966.4|95
1649954740000|2022-04-14 16:45:40|13970|13969|13970.7|13969.7|13971.2|13970.2|13968.3|13967.3|326
1649954750000|2022-04-14 16:45:50|13970.8|13969.8|13968.5|13967.5|13971.2|13970.2|13968.4|13967.4|75
1649954760000|2022-04-14 16:46:00|13968.4|13967.4|13969.3|13968.3|13969.9|13968.9|13967.2|13966.2|65
1649954770000|2022-04-14 16:46:10|13969.4|13968.4|13969.3|13968.3|13969.5|13968.5|13967.7|13966.7|39
1649954780000|2022-04-14 16:46:20|13969.4|13968.4|13970.5|13969.5|13970.7|13969.7|13968.7|13967.7|57
1649954790000|2022-04-14 16:46:30|13970.7|13969.7|13971.2|13970.2|13972.8|13971.8|13970.7|13969.7|143
1649954800000|2022-04-14 16:46:40|13971.4|13970.4|13970.5|13969.5|13972.2|13971.2|13969.7|13968.7|94
1649954810000|2022-04-14 16:46:50|13970.3|13969.3|13968.9|13967.9|13970.5|13969.5|13968.7|13967.7|69
1649954820000|2022-04-14 16:47:00|13969|13968|13964.3|13963.3|13969|13968|13964.3|13963.3|174
1649954830000|2022-04-14 16:47:10|13964.4|13963.4|13963.9|13962.9|13964.8|13963.8|13962.3|13961.3|215
1649954840000|2022-04-14 16:47:20|13963.8|13962.8|13967.7|13966.7|13967.9|13966.9|13963.8|13962.8|116
1649954850000|2022-04-14 16:47:30|13967.5|13966.5|13966.5|13965.5|13967.5|13966.5|13965.4|13964.4|105
1649954860000|2022-04-14 16:47:40|13966.4|13965.4|13968.5|13967.5|13968.9|13967.9|13966.2|13965.2|55
1649954870000|2022-04-14 16:47:50|13968.4|13967.4|13966.4|13965.4|13968.4|13967.4|13966|13965|89
1649954880000|2022-04-14 16:48:00|13966.5|13965.5|13964.2|13963.2|13967.7|13966.7|13964.2|13963.2|74
1649954890000|2022-04-14 16:48:10|13964.5|13963.5|13964.2|13963.2|13964.7|13963.7|13962.9|13961.9|101
1649954900000|2022-04-14 16:48:20|13964.4|13963.4|13964.4|13963.4|13964.7|13963.7|13963.9|13962.9|71
1649954910000|2022-04-14 16:48:30|13964.5|13963.5|13964.9|13963.9|13965.9|13964.9|13964.4|13963.4|73
1649954920000|2022-04-14 16:48:40|13964.8|13963.8|13965.4|13964.4|13965.9|13964.9|13963.7|13962.7|88
1649954930000|2022-04-14 16:48:50|13965.5|13964.5|13962.9|13961.9|13965.7|13964.7|13962.5|13961.5|136
1649954940000|2022-04-14 16:49:00|13962.8|13961.8|13962.7|13961.7|13964.2|13963.2|13962.2|13961.2|125
1649954950000|2022-04-14 16:49:10|13962.9|13961.9|13964.2|13963.2|13964.4|13963.4|13960.7|13959.7|209
1649954960000|2022-04-14 16:49:20|13964|13963|13965.2|13964.2|13965.4|13964.4|13963.4|13962.4|91
1649954970000|2022-04-14 16:49:30|13964.9|13963.9|13964.4|13963.4|13965|13964|13963.3|13962.3|57
1649954980000|2022-04-14 16:49:40|13964.7|13963.7|13963.4|13962.4|13964.7|13963.7|13962.7|13961.7|76
1649954990000|2022-04-14 16:49:50|13963.9|13962.9|13962.7|13961.7|13963.9|13962.9|13962.4|13961.4|61
1649955000000|2022-04-14 16:50:00|13962.8|13961.8|13967.2|13966.2|13967.5|13966.5|13962|13961|179
1649955010000|2022-04-14 16:50:10|13967.3|13966.3|13965.9|13964.9|13967.5|13966.5|13963.4|13962.4|85
1649955020000|2022-04-14 16:50:20|13965.8|13964.8|13966.8|13965.8|13967.9|13966.9|13965.4|13964.4|121
1649955030000|2022-04-14 16:50:30|13966.4|13965.4|13966.7|13965.7|13967.7|13966.7|13965.9|13964.9|74
1649955040000|2022-04-14 16:50:40|13966.8|13965.8|13966.5|13965.5|13966.9|13965.9|13964.2|13963.2|91
1649955050000|2022-04-14 16:50:50|13967.4|13966.4|13966.4|13965.4|13968.3|13967.3|13966|13965|62
1649955060000|2022-04-14 16:51:00|13966.3|13965.3|13965.7|13964.7|13966.8|13965.8|13964.2|13963.2|97
1649955070000|2022-04-14 16:51:10|13965.9|13964.9|13966.9|13965.9|13967.4|13966.4|13965.4|13964.4|48
1649955080000|2022-04-14 16:51:20|13966.8|13965.8|13965.4|13964.4|13967.7|13966.7|13965.2|13964.2|58
1649955090000|2022-04-14 16:51:30|13965.3|13964.3|13966.4|13965.4|13967.7|13966.7|13965.3|13964.3|37
1649955100000|2022-04-14 16:51:40|13966.7|13965.7|13964.2|13963.2|13966.7|13965.7|13963.4|13962.4|89
1649955110000|2022-04-14 16:51:50|13963.9|13962.9|13965.4|13964.4|13965.4|13964.4|13963.2|13962.2|27
1649955120000|2022-04-14 16:52:00|13965.2|13964.2|13965.4|13964.4|13966.2|13965.2|13962.4|13961.4|100
1649955130000|2022-04-14 16:52:10|13965.3|13964.3|13966.8|13965.8|13966.8|13965.8|13964.4|13963.4|52
1649955140000|2022-04-14 16:52:20|13966.7|13965.7|13966.7|13965.7|13967|13966|13965.4|13964.4|66
1649955150000|2022-04-14 16:52:30|13966.5|13965.5|13964|13963|13966.5|13965.5|13962.9|13961.9|59
1649955160000|2022-04-14 16:52:40|13963.8|13962.8|13966.7|13965.7|13967.4|13966.4|13963.5|13962.5|75
1649955170000|2022-04-14 16:52:50|13966.4|13965.4|13966.9|13965.9|13967.2|13966.2|13966.2|13965.2|50
1649955180000|2022-04-14 16:53:00|13967|13966|13964.9|13963.9|13968|13967|13964.4|13963.4|105
1649955190000|2022-04-14 16:53:10|13965|13964|13965|13964|13966.2|13965.2|13964.9|13963.9|33
1649955200000|2022-04-14 16:53:20|13965.2|13964.2|13965.9|13964.9|13966.3|13965.3|13964.4|13963.4|19
1649955210000|2022-04-14 16:53:30|13965.8|13964.8|13963.2|13962.2|13965.8|13964.8|13962.7|13961.7|89
1649955220000|2022-04-14 16:53:40|13963.8|13962.8|13963|13962|13964.2|13963.2|13962.8|13961.8|46
1649955230000|2022-04-14 16:53:50|13962.9|13961.9|13964.3|13963.3|13965.8|13964.8|13961.9|13960.9|111
1649955240000|2022-04-14 16:54:00|13963.8|13962.8|13963.9|13962.9|13965.4|13964.4|13963.7|13962.7|85
1649955250000|2022-04-14 16:54:10|13964.4|13963.4|13964.2|13963.2|13965.4|13964.4|13962.9|13961.9|45
1649955260000|2022-04-14 16:54:20|13964|13963|13962|13961|13964.9|13963.9|13961.8|13960.8|51
1649955270000|2022-04-14 16:54:30|13962.2|13961.2|13961.2|13960.2|13962.3|13961.3|13960.3|13959.3|148
1649955280000|2022-04-14 16:54:40|13961|13960|13962.4|13961.4|13962.9|13961.9|13961|13960|102
1649955290000|2022-04-14 16:54:50|13962.5|13961.5|13963.7|13962.7|13963.9|13962.9|13962.4|13961.4|83
1649955300000|2022-04-14 16:55:00|13963.9|13962.9|13964.2|13963.2|13964.7|13963.7|13963.2|13962.2|103
1649955310000|2022-04-14 16:55:10|13964.3|13963.3|13967.7|13966.7|13967.7|13966.7|13964.2|13963.2|119
1649955320000|2022-04-14 16:55:20|13967.9|13966.9|13969.2|13968.2|13969.7|13968.7|13967.8|13966.8|179
1649955330000|2022-04-14 16:55:30|13968.8|13967.8|13970.2|13969.2|13970.4|13969.4|13968.4|13967.4|112
1649955340000|2022-04-14 16:55:40|13970.4|13969.4|13971.4|13970.4|13971.4|13970.4|13969.4|13968.4|87
1649955350000|2022-04-14 16:55:50|13971.7|13970.7|13971|13970|13971.7|13970.7|13970.4|13969.4|156
1649955360000|2022-04-14 16:56:00|13970.8|13969.8|13970.7|13969.7|13973.4|13972.4|13969.5|13968.5|267
1649955370000|2022-04-14 16:56:10|13970.8|13969.8|13975.4|13974.4|13976.9|13975.9|13970.8|13969.8|513
1649955380000|2022-04-14 16:56:20|13975.5|13974.5|13973.8|13972.8|13975.7|13974.7|13972.9|13971.9|251
1649955390000|2022-04-14 16:56:30|13973.7|13972.7|13973.5|13972.5|13974.4|13973.4|13972.7|13971.7|117
1649955400000|2022-04-14 16:56:40|13974.4|13973.4|13975.7|13974.7|13975.9|13974.9|13973.4|13972.4|133
1649955410000|2022-04-14 16:56:50|13975.5|13974.5|13974.4|13973.4|13975.7|13974.7|13971.7|13970.7|145
1649955420000|2022-04-14 16:57:00|13974.3|13973.3|13973.2|13972.2|13974.3|13973.3|13972.2|13971.2|79
1649955430000|2022-04-14 16:57:10|13973|13972|13974.7|13973.7|13975|13974|13972.3|13971.3|126
1649955440000|2022-04-14 16:57:20|13974.9|13973.9|13974.8|13973.8|13974.9|13973.9|13972.9|13971.9|71
1649955450000|2022-04-14 16:57:30|13974.9|13973.9|13971.7|13970.7|13975.7|13974.7|13970.8|13969.8|94
1649955460000|2022-04-14 16:57:40|13971.8|13970.8|13972.4|13971.4|13973.2|13972.2|13970.3|13969.3|77
1649955470000|2022-04-14 16:57:50|13972.5|13971.5|13971.8|13970.8|13973.5|13972.5|13970.9|13969.9|142
1649955480000|2022-04-14 16:58:00|13971.5|13970.5|13973.7|13972.7|13973.8|13972.8|13970.9|13969.9|126
1649955490000|2022-04-14 16:58:10|13973.5|13972.5|13973.9|13972.9|13974.7|13973.7|13972.2|13971.2|104
1649955500000|2022-04-14 16:58:20|13973.8|13972.8|13975.2|13974.2|13975.2|13974.2|13972.9|13971.9|57
1649955510000|2022-04-14 16:58:30|13975|13974|13978.4|13977.4|13978.4|13977.4|13974.4|13973.4|177
1649955520000|2022-04-14 16:58:40|13978.5|13977.5|13981.7|13980.7|13981.9|13980.9|13978.2|13977.2|239
1649955530000|2022-04-14 16:58:50|13982.4|13981.4|13980.4|13979.4|13982.9|13981.9|13979.9|13978.9|192
1649955540000|2022-04-14 16:59:00|13980.7|13979.7|13983.2|13982.2|13984.7|13983.7|13980.4|13979.4|287
1649955550000|2022-04-14 16:59:10|13983|13982|13985.4|13984.4|13987|13986|13982.9|13981.9|248
1649955560000|2022-04-14 16:59:20|13985|13984|13987|13986|13987.7|13986.7|13984.5|13983.5|244
1649955570000|2022-04-14 16:59:30|13986.5|13985.5|13982.4|13981.4|13987.2|13986.2|13982.4|13981.4|264
1649955580000|2022-04-14 16:59:40|13982.2|13981.2|13984|13983|13987.7|13986.7|13982.2|13981.2|375
1649955590000|2022-04-14 16:59:50|13983.9|13982.9|13983.5|13982.5|13985.2|13984.2|13983.4|13982.4|134
1649955600000|2022-04-14 17:00:00|13983.7|13982.7|13989.7|13988.7|13990.8|13989.8|13982.9|13981.9|382
1649955610000|2022-04-14 17:00:10|13989|13988|13986.3|13985.3|13989.7|13988.7|13986.2|13985.2|155
1649955620000|2022-04-14 17:00:20|13986.4|13985.4|13984.7|13983.7|13988.2|13987.2|13984.3|13983.3|125
1649955630000|2022-04-14 17:00:30|13984.8|13983.8|13985.9|13984.9|13987.2|13986.2|13984|13983|125
1649955640000|2022-04-14 17:00:40|13985.8|13984.8|13985.9|13984.9|13986.5|13985.5|13983.9|13982.9|128
1649955650000|2022-04-14 17:00:50|13985.8|13984.8|13985.4|13984.4|13987.5|13986.5|13985.3|13984.3|198
1649955660000|2022-04-14 17:01:00|13985.5|13984.5|13981.5|13980.5|13986.9|13985.9|13981.5|13980.5|326
1649955670000|2022-04-14 17:01:10|13981.7|13980.7|13986.4|13985.4|13987.2|13986.2|13981.4|13980.4|321
1649955680000|2022-04-14 17:01:20|13986.5|13985.5|13984.9|13983.9|13986.5|13985.5|13983.8|13982.8|160
1649955690000|2022-04-14 17:01:30|13984.8|13983.8|13985.4|13984.4|13985.9|13984.9|13983.2|13982.2|91
1649955700000|2022-04-14 17:01:40|13985.3|13984.3|13986.2|13985.2|13987.2|13986.2|13985.2|13984.2|104
1649955710000|2022-04-14 17:01:50|13986.3|13985.3|13986.2|13985.2|13989|13988|13986.2|13985.2|199
1649955720000|2022-04-14 17:02:00|13986.5|13985.5|13991.8|13990.8|13991.9|13990.9|13985.9|13984.9|263
1649955730000|2022-04-14 17:02:10|13991.7|13990.7|13990.4|13989.4|13991.9|13990.9|13989.4|13988.4|180
1649955740000|2022-04-14 17:02:20|13990.2|13989.2|13985.7|13984.7|13990.7|13989.7|13985.4|13984.4|157
1649955750000|2022-04-14 17:02:30|13985.5|13984.5|13981.4|13980.4|13986.4|13985.4|13981.2|13980.2|253
1649955760000|2022-04-14 17:02:40|13981.3|13980.3|13982.9|13981.9|13984.5|13983.5|13980.4|13979.4|195
1649955770000|2022-04-14 17:02:50|13982.7|13981.7|13984.2|13983.2|13985.7|13984.7|13981.3|13980.3|375
1649955780000|2022-04-14 17:03:00|13984.3|13983.3|13986.7|13985.7|13987.4|13986.4|13983.2|13982.2|145
1649955790000|2022-04-14 17:03:10|13986.9|13985.9|13985.5|13984.5|13987.7|13986.7|13984.3|13983.3|132
1649955800000|2022-04-14 17:03:20|13985.2|13984.2|13983.4|13982.4|13985.9|13984.9|13982.5|13981.5|69
1649955810000|2022-04-14 17:03:30|13983.7|13982.7|13988.2|13987.2|13988.8|13987.8|13983.7|13982.7|112
1649955820000|2022-04-14 17:03:40|13988.4|13987.4|13989.9|13988.9|13991.2|13990.2|13988.2|13987.2|145
1649955830000|2022-04-14 17:03:50|13990.2|13989.2|13991.7|13990.7|13991.7|13990.7|13990.2|13989.2|66
1649955840000|2022-04-14 17:04:00|13991.5|13990.5|13990.3|13989.3|13991.5|13990.5|13988.8|13987.8|250
1649955850000|2022-04-14 17:04:10|13990.2|13989.2|13990.4|13989.4|13990.9|13989.9|13987.7|13986.7|143
1649955860000|2022-04-14 17:04:20|13990|13989|13988.7|13987.7|13990.9|13989.9|13988.4|13987.4|73
1649955870000|2022-04-14 17:04:30|13988.5|13987.5|13983.4|13982.4|13988.5|13987.5|13982.4|13981.4|240
1649955880000|2022-04-14 17:04:40|13983|13982|13984.4|13983.4|13984.4|13983.4|13981.2|13980.2|186
1649955890000|2022-04-14 17:04:50|13984.5|13983.5|13982.2|13981.2|13985.2|13984.2|13982.2|13981.2|159
1649955900000|2022-04-14 17:05:00|13982|13981|13983.3|13982.3|13985.3|13984.3|13981.7|13980.7|89
1649955910000|2022-04-14 17:05:10|13983|13982|13985.7|13984.7|13986.2|13985.2|13981.8|13980.8|234
1649955920000|2022-04-14 17:05:20|13986.2|13985.2|13986.4|13985.4|13987.3|13986.3|13984.4|13983.4|52
1649955930000|2022-04-14 17:05:30|13986.2|13985.2|13985.7|13984.7|13988.7|13987.7|13985|13984|63
1649955940000|2022-04-14 17:05:40|13985.9|13984.9|13984.9|13983.9|13986|13985|13983.2|13982.2|114
1649955950000|2022-04-14 17:05:50|13984.5|13983.5|13984.2|13983.2|13984.5|13983.5|13981.7|13980.7|190
1649955960000|2022-04-14 17:06:00|13983.2|13982.2|13979.2|13978.2|13983.2|13982.2|13977.7|13976.7|429
1649955970000|2022-04-14 17:06:10|13978.8|13977.8|13977.7|13976.7|13978.8|13977.8|13975.7|13974.7|295
1649955980000|2022-04-14 17:06:20|13977.5|13976.5|13980.2|13979.2|13981.2|13980.2|13976.3|13975.3|228
1649955990000|2022-04-14 17:06:30|13980.3|13979.3|13984.4|13983.4|13984.9|13983.9|13980.2|13979.2|152
1649956000000|2022-04-14 17:06:40|13984.7|13983.7|13979.4|13978.4|13986.2|13985.2|13976.9|13975.9|263
1649956010000|2022-04-14 17:06:50|13979.8|13978.8|13978.4|13977.4|13981.2|13980.2|13978.4|13977.4|54
1649956020000|2022-04-14 17:07:00|13978.7|13977.7|13980.8|13979.8|13980.9|13979.9|13978.2|13977.2|85
1649956030000|2022-04-14 17:07:10|13980.9|13979.9|13979.9|13978.9|13984.2|13983.2|13978.7|13977.7|122
1649956040000|2022-04-14 17:07:20|13979.8|13978.8|13982.7|13981.7|13983.5|13982.5|13979.7|13978.7|51
1649956050000|2022-04-14 17:07:30|13983.2|13982.2|13984.9|13983.9|13985.4|13984.4|13982.7|13981.7|102
1649956060000|2022-04-14 17:07:40|13984.7|13983.7|13986.2|13985.2|13987.4|13986.4|13984.7|13983.7|105
1649956070000|2022-04-14 17:07:50|13986.4|13985.4|13986.5|13985.5|13986.9|13985.9|13985.2|13984.2|78
1649956080000|2022-04-14 17:08:00|13986.7|13985.7|13986.5|13985.5|13988.9|13987.9|13986.4|13985.4|93
1649956090000|2022-04-14 17:08:10|13986.7|13985.7|13983.2|13982.2|13987.4|13986.4|13982.9|13981.9|150
1649956100000|2022-04-14 17:08:20|13983|13982|13983.2|13982.2|13983.3|13982.3|13982.4|13981.4|23
1649956110000|2022-04-14 17:08:30|13983|13982|13981.4|13980.4|13984.2|13983.2|13981.2|13980.2|41
1649956120000|2022-04-14 17:08:40|13981.5|13980.5|13981.3|13980.3|13982.5|13981.5|13980.2|13979.2|74
1649956130000|2022-04-14 17:08:50|13981.4|13980.4|13980.9|13979.9|13981.4|13980.4|13980.4|13979.4|51
1649956140000|2022-04-14 17:09:00|13980.7|13979.7|13981.2|13980.2|13982.7|13981.7|13980.5|13979.5|70
1649956150000|2022-04-14 17:09:10|13981.3|13980.3|13979.8|13978.8|13981.3|13980.3|13978.2|13977.2|92
1649956160000|2022-04-14 17:09:20|13979.9|13978.9|13981.4|13980.4|13981.4|13980.4|13979.4|13978.4|40
1649956170000|2022-04-14 17:09:30|13981.3|13980.3|13983|13982|13984.7|13983.7|13981.2|13980.2|93
1649956180000|2022-04-14 17:09:40|13983.2|13982.2|13982.5|13981.5|13984.2|13983.2|13982.2|13981.2|39
1649956190000|2022-04-14 17:09:50|13982.3|13981.3|13981.5|13980.5|13982.9|13981.9|13981.2|13980.2|43
1649956200000|2022-04-14 17:10:00|13981.7|13980.7|13980.7|13979.7|13982.7|13981.7|13979.4|13978.4|63
1649956210000|2022-04-14 17:10:10|13980.9|13979.9|13981.7|13980.7|13982|13981|13978.7|13977.7|89
1649956220000|2022-04-14 17:10:20|13981.5|13980.5|13985.9|13984.9|13986.7|13985.7|13980.7|13979.7|205
1649956230000|2022-04-14 17:10:30|13986|13985|13984.4|13983.4|13987|13986|13983|13982|81
1649956240000|2022-04-14 17:10:40|13984.3|13983.3|13982.3|13981.3|13985.3|13984.3|13981.9|13980.9|41
1649956250000|2022-04-14 17:10:50|13982|13981|13983.4|13982.4|13983.7|13982.7|13981.7|13980.7|45
1649956260000|2022-04-14 17:11:00|13983.3|13982.3|13983.9|13982.9|13984.2|13983.2|13982.2|13981.2|111
1649956270000|2022-04-14 17:11:10|13983.7|13982.7|13982.7|13981.7|13985.2|13984.2|13982.3|13981.3|52
1649956280000|2022-04-14 17:11:20|13982.2|13981.2|13983.7|13982.7|13984.4|13983.4|13981.9|13980.9|70
1649956290000|2022-04-14 17:11:30|13983.8|13982.8|13984|13983|13984.4|13983.4|13982.9|13981.9|32
1649956300000|2022-04-14 17:11:40|13984.4|13983.4|13985.4|13984.4|13986.8|13985.8|13984.2|13983.2|86
1649956310000|2022-04-14 17:11:50|13985.3|13984.3|13986.7|13985.7|13987.7|13986.7|13984.9|13983.9|72
1649956320000|2022-04-14 17:12:00|13986.4|13985.4|13989.5|13988.5|13990.9|13989.9|13986.4|13985.4|158
1649956330000|2022-04-14 17:12:10|13989.7|13988.7|13986.4|13985.4|13989.7|13988.7|13985.4|13984.4|113
1649956340000|2022-04-14 17:12:20|13986.5|13985.5|13989.2|13988.2|13989.3|13988.3|13986|13985|72
1649956350000|2022-04-14 17:12:30|13989.3|13988.3|13989.3|13988.3|13989.5|13988.5|13987.8|13986.8|45
1649956360000|2022-04-14 17:12:40|13989.4|13988.4|13991|13990|13992.7|13991.7|13989.4|13988.4|119
1649956370000|2022-04-14 17:12:50|13991.2|13990.2|13992.9|13991.9|13993.7|13992.7|13991.2|13990.2|151
1649956380000|2022-04-14 17:13:00|13993|13992|13991.5|13990.5|13993|13992|13990.9|13989.9|88
1649956390000|2022-04-14 17:13:10|13991.7|13990.7|13991.2|13990.2|13992.4|13991.4|13990.2|13989.2|69
1649956400000|2022-04-14 17:13:20|13991|13990|13987.2|13986.2|13991|13990|13986.2|13985.2|93
1649956410000|2022-04-14 17:13:30|13987|13986|13982.5|13981.5|13987|13986|13981.3|13980.3|299
1649956420000|2022-04-14 17:13:40|13982.7|13981.7|13980.7|13979.7|13982.7|13981.7|13979.4|13978.4|123
1649956430000|2022-04-14 17:13:50|13981|13980|13980.3|13979.3|13982|13981|13979.7|13978.7|74
1649956440000|2022-04-14 17:14:00|13980.5|13979.5|13982.4|13981.4|13983.9|13982.9|13980.4|13979.4|86
1649956450000|2022-04-14 17:14:10|13982.7|13981.7|13983.2|13982.2|13984.4|13983.4|13981.8|13980.8|85
1649956460000|2022-04-14 17:14:20|13983.3|13982.3|13979.4|13978.4|13983.3|13982.3|13979.2|13978.2|81
1649956470000|2022-04-14 17:14:30|13979.5|13978.5|13977.5|13976.5|13979.5|13978.5|13976.2|13975.2|207
1649956480000|2022-04-14 17:14:40|13977.7|13976.7|13978.9|13977.9|13980.2|13979.2|13977.2|13976.2|124
1649956490000|2022-04-14 17:14:50|13978.4|13977.4|13976.9|13975.9|13979.9|13978.9|13976.7|13975.7|53
1649956500000|2022-04-14 17:15:00|13977.2|13976.2|13981.4|13980.4|13982.4|13981.4|13977.2|13976.2|128
1649956510000|2022-04-14 17:15:10|13981.7|13980.7|13979.3|13978.3|13982.2|13981.2|13978.2|13977.2|51
1649956520000|2022-04-14 17:15:20|13979.2|13978.2|13980.3|13979.3|13980.3|13979.3|13979|13978|45
1649956530000|2022-04-14 17:15:30|13980.4|13979.4|13981.5|13980.5|13982.2|13981.2|13979.7|13978.7|38
1649956540000|2022-04-14 17:15:40|13981.4|13980.4|13977.2|13976.2|13981.7|13980.7|13977.2|13976.2|84
1649956550000|2022-04-14 17:15:50|13977.3|13976.3|13974.7|13973.7|13977.8|13976.8|13973.7|13972.7|220
1649956560000|2022-04-14 17:16:00|13974.5|13973.5|13973.7|13972.7|13976.7|13975.7|13973.7|13972.7|166
1649956570000|2022-04-14 17:16:10|13973.5|13972.5|13971.5|13970.5|13973.9|13972.9|13970.9|13969.9|267
1649956580000|2022-04-14 17:16:20|13971.7|13970.7|13971.2|13970.2|13972.2|13971.2|13969.4|13968.4|207
1649956590000|2022-04-14 17:16:30|13971.4|13970.4|13973.8|13972.8|13974.5|13973.5|13969.4|13968.4|103
1649956600000|2022-04-14 17:16:40|13973.7|13972.7|13977.7|13976.7|13978|13977|13973.7|13972.7|127
1649956610000|2022-04-14 17:16:50|13977.8|13976.8|13975.8|13974.8|13977.9|13976.9|13975.8|13974.8|39
1649956620000|2022-04-14 17:17:00|13975.7|13974.7|13978.3|13977.3|13978.3|13977.3|13975.2|13974.2|151
1649956630000|2022-04-14 17:17:10|13978.4|13977.4|13983.2|13982.2|13983.9|13982.9|13978.4|13977.4|156
1649956640000|2022-04-14 17:17:20|13983.3|13982.3|13983.2|13982.2|13983.8|13982.8|13981.3|13980.3|209
1649956650000|2022-04-14 17:17:30|13983.3|13982.3|13982.8|13981.8|13984.4|13983.4|13981.7|13980.7|83
1649956660000|2022-04-14 17:17:40|13982.7|13981.7|13984.4|13983.4|13985.3|13984.3|13982.4|13981.4|89
1649956670000|2022-04-14 17:17:50|13983.8|13982.8|13981.8|13980.8|13984|13983|13980.9|13979.9|65
1649956680000|2022-04-14 17:18:00|13981.7|13980.7|13983.2|13982.2|13983.9|13982.9|13980.2|13979.2|85
1649956690000|2022-04-14 17:18:10|13983|13982|13983.3|13982.3|13984.2|13983.2|13982.5|13981.5|58
1649956700000|2022-04-14 17:18:20|13983.4|13982.4|13984.9|13983.9|13984.9|13983.9|13981|13980|50
1649956710000|2022-04-14 17:18:30|13984.8|13983.8|13982.8|13981.8|13985.5|13984.5|13982.8|13981.8|42
1649956720000|2022-04-14 17:18:40|13982.7|13981.7|13985.4|13984.4|13985.4|13984.4|13982.2|13981.2|78
1649956730000|2022-04-14 17:18:50|13985.5|13984.5|13981.9|13980.9|13986.2|13985.2|13981.5|13980.5|95
1649956740000|2022-04-14 17:19:00|13982.2|13981.2|13981.9|13980.9|13982.9|13981.9|13980.2|13979.2|126
1649956750000|2022-04-14 17:19:10|13981.5|13980.5|13982.2|13981.2|13982.4|13981.4|13980.4|13979.4|65
1649956760000|2022-04-14 17:19:20|13981.8|13980.8|13974.9|13973.9|13982|13981|13974.9|13973.9|136
1649956770000|2022-04-14 17:19:30|13975|13974|13976.8|13975.8|13977.2|13976.2|13974.2|13973.2|105
1649956780000|2022-04-14 17:19:40|13977.2|13976.2|13977|13976|13980.2|13979.2|13976.7|13975.7|111
1649956790000|2022-04-14 17:19:50|13977.5|13976.5|13974.5|13973.5|13977.5|13976.5|13974.2|13973.2|39
1649956800000|2022-04-14 17:20:00|13974.4|13973.4|13976.3|13975.3|13979.3|13978.3|13973.8|13972.8|115
1649956810000|2022-04-14 17:20:10|13976.2|13975.2|13975.5|13974.5|13978.3|13977.3|13975.4|13974.4|74
1649956820000|2022-04-14 17:20:20|13975.4|13974.4|13979|13978|13980|13979|13975.2|13974.2|65
1649956830000|2022-04-14 17:20:30|13979.2|13978.2|13979.7|13978.7|13981|13980|13978.4|13977.4|48
1649956840000|2022-04-14 17:20:40|13979.5|13978.5|13980.2|13979.2|13980.9|13979.9|13978.7|13977.7|127
1649956850000|2022-04-14 17:20:50|13980.3|13979.3|13979.9|13978.9|13983|13982|13979.7|13978.7|91
1649956860000|2022-04-14 17:21:00|13980.4|13979.4|13984.2|13983.2|13984.8|13983.8|13980.4|13979.4|112
1649956870000|2022-04-14 17:21:10|13984.3|13983.3|13981.9|13980.9|13985.5|13984.5|13981.7|13980.7|120
1649956880000|2022-04-14 17:21:20|13981.5|13980.5|13978.2|13977.2|13983|13982|13977.7|13976.7|59
1649956890000|2022-04-14 17:21:30|13978.3|13977.3|13975.7|13974.7|13978.3|13977.3|13975.7|13974.7|93
1649956900000|2022-04-14 17:21:40|13975.8|13974.8|13977.5|13976.5|13977.9|13976.9|13974.7|13973.7|106
1649956910000|2022-04-14 17:21:50|13977.4|13976.4|13976.5|13975.5|13978.9|13977.9|13975.9|13974.9|108
1649956920000|2022-04-14 17:22:00|13976.4|13975.4|13978.5|13977.5|13979.4|13978.4|13975.2|13974.2|74
1649956930000|2022-04-14 17:22:10|13978.7|13977.7|13980.9|13979.9|13981.7|13980.7|13978.5|13977.5|51
1649956940000|2022-04-14 17:22:20|13981.2|13980.2|13981.7|13980.7|13982.2|13981.2|13979.7|13978.7|51
1649956950000|2022-04-14 17:22:30|13981.5|13980.5|13982|13981|13984.2|13983.2|13981|13980|67
1649956960000|2022-04-14 17:22:40|13981.9|13980.9|13983|13982|13983.3|13982.3|13981.5|13980.5|41
1649956970000|2022-04-14 17:22:50|13982.9|13981.9|13982.9|13981.9|13983.4|13982.4|13981.2|13980.2|28
1649956980000|2022-04-14 17:23:00|13983|13982|13981.9|13980.9|13983.4|13982.4|13981.4|13980.4|27
1649956990000|2022-04-14 17:23:10|13981.7|13980.7|13983.9|13982.9|13984.3|13983.3|13980.5|13979.5|59
1649957000000|2022-04-14 17:23:20|13984|13983|13982.4|13981.4|13984|13983|13981.4|13980.4|47
1649957010000|2022-04-14 17:23:30|13982.3|13981.3|13981.7|13980.7|13982.4|13981.4|13980.4|13979.4|40
1649957020000|2022-04-14 17:23:40|13981.5|13980.5|13984.3|13983.3|13985.4|13984.4|13981.5|13980.5|69
1649957030000|2022-04-14 17:23:50|13983.9|13982.9|13984.5|13983.5|13985.4|13984.4|13982.9|13981.9|52
1649957040000|2022-04-14 17:24:00|13984.4|13983.4|13987.9|13986.9|13987.9|13986.9|13984.3|13983.3|118
1649957050000|2022-04-14 17:24:10|13987.8|13986.8|13985.5|13984.5|13988.9|13987.9|13984.5|13983.5|117
1649957060000|2022-04-14 17:24:20|13985.3|13984.3|13981.4|13980.4|13985.5|13984.5|13981.3|13980.3|42
1649957070000|2022-04-14 17:24:30|13981.5|13980.5|13979.4|13978.4|13981.5|13980.5|13979.2|13978.2|73
1649957080000|2022-04-14 17:24:40|13979.5|13978.5|13977.5|13976.5|13980.4|13979.4|13976.7|13975.7|114
1649957090000|2022-04-14 17:24:50|13977|13976|13980.2|13979.2|13980.4|13979.4|13976.7|13975.7|38
1649957100000|2022-04-14 17:25:00|13980.3|13979.3|13982.8|13981.8|13983.9|13982.9|13980|13979|91
1649957110000|2022-04-14 17:25:10|13983|13982|13984.4|13983.4|13986.2|13985.2|13981.5|13980.5|86
1649957120000|2022-04-14 17:25:20|13984.3|13983.3|13979.5|13978.5|13984.4|13983.4|13979.5|13978.5|58
1649957130000|2022-04-14 17:25:30|13979.4|13978.4|13981.7|13980.7|13982.5|13981.5|13979.4|13978.4|51
1649957140000|2022-04-14 17:25:40|13981.9|13980.9|13980.4|13979.4|13982.4|13981.4|13977.7|13976.7|64
1649957150000|2022-04-14 17:25:50|13980.5|13979.5|13979.4|13978.4|13980.7|13979.7|13977.9|13976.9|38
1649957160000|2022-04-14 17:26:00|13979.3|13978.3|13979.8|13978.8|13981.4|13980.4|13978.3|13977.3|56
1649957170000|2022-04-14 17:26:10|13979.7|13978.7|13979.8|13978.8|13980.9|13979.9|13978.3|13977.3|71
1649957180000|2022-04-14 17:26:20|13979.7|13978.7|13979.3|13978.3|13980.9|13979.9|13978.7|13977.7|44
1649957190000|2022-04-14 17:26:30|13979.5|13978.5|13979.5|13978.5|13980.8|13979.8|13979.4|13978.4|16
1649957200000|2022-04-14 17:26:40|13979.8|13978.8|13980.3|13979.3|13980.4|13979.4|13977.7|13976.7|69
1649957210000|2022-04-14 17:26:50|13980.4|13979.4|13978.5|13977.5|13980.9|13979.9|13978.4|13977.4|55
1649957220000|2022-04-14 17:27:00|13978|13977|13975.8|13974.8|13978.7|13977.7|13975.7|13974.7|118
1649957230000|2022-04-14 17:27:10|13976.3|13975.3|13977.4|13976.4|13977.9|13976.9|13974.2|13973.2|96
1649957240000|2022-04-14 17:27:20|13977.5|13976.5|13978.8|13977.8|13979.4|13978.4|13977.4|13976.4|56
1649957250000|2022-04-14 17:27:30|13978.7|13977.7|13975.3|13974.3|13978.7|13977.7|13975.3|13974.3|61
1649957260000|2022-04-14 17:27:40|13975.2|13974.2|13977.2|13976.2|13977.5|13976.5|13974.7|13973.7|46
1649957270000|2022-04-14 17:27:50|13976.9|13975.9|13979.7|13978.7|13979.9|13978.9|13975.9|13974.9|104
1649957280000|2022-04-14 17:28:00|13979.5|13978.5|13978.2|13977.2|13980|13979|13977.4|13976.4|31
1649957290000|2022-04-14 17:28:10|13977.9|13976.9|13979|13978|13980.8|13979.8|13977.8|13976.8|65
1649957300000|2022-04-14 17:28:20|13978.4|13977.4|13977.5|13976.5|13978.7|13977.7|13976.7|13975.7|42
1649957310000|2022-04-14 17:28:30|13977.4|13976.4|13981.9|13980.9|13983.4|13982.4|13976.9|13975.9|113
1649957320000|2022-04-14 17:28:40|13982|13981|13980.5|13979.5|13982.8|13981.8|13979.7|13978.7|50
1649957330000|2022-04-14 17:28:50|13980.9|13979.9|13977.5|13976.5|13981|13980|13976.7|13975.7|80
1649957340000|2022-04-14 17:29:00|13977.3|13976.3|13977.4|13976.4|13978.2|13977.2|13976.2|13975.2|47
1649957350000|2022-04-14 17:29:10|13977.9|13976.9|13978.5|13977.5|13979.4|13978.4|13977.4|13976.4|26
1649957360000|2022-04-14 17:29:20|13978.7|13977.7|13976.2|13975.2|13978.8|13977.8|13975.7|13974.7|41
1649957370000|2022-04-14 17:29:30|13976.3|13975.3|13976.7|13975.7|13976.8|13975.8|13974.8|13973.8|104
1649957380000|2022-04-14 17:29:40|13976.8|13975.8|13977.8|13976.8|13979|13978|13976.5|13975.5|64
1649957390000|2022-04-14 17:29:50|13977.9|13976.9|13976.7|13975.7|13978.4|13977.4|13975.9|13974.9|32
1649957400000|2022-04-14 17:30:00|13976.5|13975.5|13978.8|13977.8|13979.2|13978.2|13975.8|13974.8|103
1649957410000|2022-04-14 17:30:10|13978.7|13977.7|13983|13982|13984.5|13983.5|13978.5|13977.5|191
1649957420000|2022-04-14 17:30:20|13982.9|13981.9|13983|13982|13983.9|13982.9|13981.5|13980.5|109
1649957430000|2022-04-14 17:30:30|13982.9|13981.9|13980.3|13979.3|13984.4|13983.4|13979.7|13978.7|193
1649957440000|2022-04-14 17:30:40|13980.4|13979.4|13976.9|13975.9|13980.5|13979.5|13976.8|13975.8|175
1649957450000|2022-04-14 17:30:50|13977|13976|13973.7|13972.7|13977.3|13976.3|13972.4|13971.4|420
1649957460000|2022-04-14 17:31:00|13973.2|13972.2|13979|13978|13979.7|13978.7|13973.2|13972.2|102
1649957470000|2022-04-14 17:31:10|13978.9|13977.9|13977.2|13976.2|13981.2|13980.2|13976.4|13975.4|219
1649957480000|2022-04-14 17:31:20|13976.9|13975.9|13976.2|13975.2|13978.7|13977.7|13975.5|13974.5|67
1649957490000|2022-04-14 17:31:30|13976|13975|13980.4|13979.4|13980.7|13979.7|13975.9|13974.9|68
1649957500000|2022-04-14 17:31:40|13980.5|13979.5|13980.8|13979.8|13982.3|13981.3|13980.2|13979.2|109
1649957510000|2022-04-14 17:31:50|13980.9|13979.9|13979.7|13978.7|13982.7|13981.7|13979.5|13978.5|93
1649957520000|2022-04-14 17:32:00|13980.3|13979.3|13983.5|13982.5|13983.7|13982.7|13979.7|13978.7|61
1649957530000|2022-04-14 17:32:10|13984.4|13983.4|13984.8|13983.8|13985.7|13984.7|13982.8|13981.8|166
1649957540000|2022-04-14 17:32:20|13984.9|13983.9|13988.5|13987.5|13989.2|13988.2|13984.7|13983.7|411
1649957550000|2022-04-14 17:32:30|13987.7|13986.7|13986.5|13985.5|13988.7|13987.7|13986.4|13985.4|74
1649957560000|2022-04-14 17:32:40|13986.7|13985.7|13987.8|13986.8|13988|13987|13986.5|13985.5|56
1649957570000|2022-04-14 17:32:50|13988|13987|13989.3|13988.3|13989.9|13988.9|13986.9|13985.9|72
1649957580000|2022-04-14 17:33:00|13989.2|13988.2|13989.3|13988.3|13989.9|13988.9|13986.9|13985.9|211
1649957590000|2022-04-14 17:33:10|13989.2|13988.2|13989.8|13988.8|13989.9|13988.9|13988.4|13987.4|79
1649957600000|2022-04-14 17:33:20|13990|13989|13988.8|13987.8|13990.9|13989.9|13987.8|13986.8|174
1649957610000|2022-04-14 17:33:30|13988.5|13987.5|13989.4|13988.4|13990.8|13989.8|13987.9|13986.9|64
1649957620000|2022-04-14 17:33:40|13989.5|13988.5|13991.8|13990.8|13992.2|13991.2|13988.5|13987.5|120
1649957630000|2022-04-14 17:33:50|13991.7|13990.7|13990|13989|13992.2|13991.2|13990|13989|114
1649957640000|2022-04-14 17:34:00|13990.4|13989.4|13989.7|13988.7|13991.3|13990.3|13989.4|13988.4|71
1649957650000|2022-04-14 17:34:10|13989.5|13988.5|13985.9|13984.9|13989.8|13988.8|13985.9|13984.9|84
1649957660000|2022-04-14 17:34:20|13985.7|13984.7|13988.3|13987.3|13988.7|13987.7|13983.9|13982.9|157
1649957670000|2022-04-14 17:34:30|13988.4|13987.4|13986.9|13985.9|13989.4|13988.4|13986.2|13985.2|66
1649957680000|2022-04-14 17:34:40|13987|13986|13991.2|13990.2|13991.9|13990.9|13987|13986|351
1649957690000|2022-04-14 17:34:50|13991.3|13990.3|13990.7|13989.7|13992.3|13991.3|13990.3|13989.3|62
1649957700000|2022-04-14 17:35:00|13990.5|13989.5|13995|13994|13995.4|13994.4|13990.5|13989.5|271
1649957710000|2022-04-14 17:35:10|13994.9|13993.9|13994.2|13993.2|13995.2|13994.2|13992.2|13991.2|151
1649957720000|2022-04-14 17:35:20|13994.3|13993.3|13999.7|13998.7|14000.3|13999.3|13994|13993|343
1649957730000|2022-04-14 17:35:30|13999.8|13998.8|14002.5|14001.5|14003.4|14002.4|13998.7|13997.7|281
1649957740000|2022-04-14 17:35:40|14002.8|14001.8|14000.2|13999.2|14003.4|14002.4|13999.9|13998.9|206
1649957750000|2022-04-14 17:35:50|13999.9|13998.9|13998.9|13997.9|14000.7|13999.7|13998.7|13997.7|141
1649957760000|2022-04-14 17:36:00|13999|13998|13998.4|13997.4|14000.4|13999.4|13997.7|13996.7|92
1649957770000|2022-04-14 17:36:10|13998.5|13997.5|13996.8|13995.8|13998.8|13997.8|13996.4|13995.4|111
1649957780000|2022-04-14 17:36:20|13997.5|13996.5|13997.9|13996.9|13998.4|13997.4|13996.9|13995.9|36
1649957790000|2022-04-14 17:36:30|13998|13997|13998.2|13997.2|13999.7|13998.7|13996.5|13995.5|61
1649957800000|2022-04-14 17:36:40|13998|13997|14001.4|14000.4|14001.7|14000.7|13998|13997|102
1649957810000|2022-04-14 17:36:50|14001|14000|14001.9|14000.9|14002.4|14001.4|14000.7|13999.7|132
1649957820000|2022-04-14 17:37:00|14002|14001|14001.5|14000.5|14002.2|14001.2|14000.7|13999.7|71
1649957830000|2022-04-14 17:37:10|14001.4|14000.4|14000.9|13999.9|14001.5|14000.5|13999.9|13998.9|72
1649957840000|2022-04-14 17:37:20|14000.8|13999.8|14000.2|13999.2|14002|14001|13999.8|13998.8|39
1649957850000|2022-04-14 17:37:30|14000.4|13999.4|13997.9|13996.9|14000.7|13999.7|13997.8|13996.8|46
1649957860000|2022-04-14 17:37:40|13998|13997|13998.4|13997.4|13998.7|13997.7|13997.5|13996.5|52
1649957870000|2022-04-14 17:37:50|13998.5|13997.5|14000.5|13999.5|14000.8|13999.8|13998.5|13997.5|59
1649957880000|2022-04-14 17:38:00|14000.4|13999.4|13999.2|13998.2|14001.2|14000.2|13998.8|13997.8|60
1649957890000|2022-04-14 17:38:10|13999|13998|13997.9|13996.9|13999.8|13998.8|13996.7|13995.7|72
1649957900000|2022-04-14 17:38:20|13997.7|13996.7|13997.5|13996.5|13999.2|13998.2|13996.9|13995.9|74
1649957910000|2022-04-14 17:38:30|13997.7|13996.7|13997.2|13996.2|13998.7|13997.7|13996.7|13995.7|44
1649957920000|2022-04-14 17:38:40|13997|13996|13998.4|13997.4|13998.4|13997.4|13996.7|13995.7|60
1649957930000|2022-04-14 17:38:50|13998.5|13997.5|13998.4|13997.4|13999|13998|13997.2|13996.2|95
1649957940000|2022-04-14 17:39:00|13998.3|13997.3|13997.9|13996.9|13998.4|13997.4|13997.2|13996.2|42
1649957950000|2022-04-14 17:39:10|13998|13997|13999|13998|13999.5|13998.5|13997.7|13996.7|58
1649957960000|2022-04-14 17:39:20|13999.2|13998.2|13998|13997|14000.5|13999.5|13997.2|13996.2|128
1649957970000|2022-04-14 17:39:30|13997.9|13996.9|13994.2|13993.2|13998.2|13997.2|13993.5|13992.5|170
1649957980000|2022-04-14 17:39:40|13994|13993|13992|13991|13994.3|13993.3|13991.2|13990.2|117
1649957990000|2022-04-14 17:39:50|13992.2|13991.2|13993.9|13992.9|13994.2|13993.2|13991.9|13990.9|52
1649958000000|2022-04-14 17:40:00|13994.5|13993.5|13994.9|13993.9|13995.4|13994.4|13993.2|13992.2|82
1649958010000|2022-04-14 17:40:10|13994.8|13993.8|13992.2|13991.2|13994.8|13993.8|13991.3|13990.3|64
1649958020000|2022-04-14 17:40:20|13992|13991|13993.4|13992.4|13993.7|13992.7|13991.7|13990.7|63
1649958030000|2022-04-14 17:40:30|13993.3|13992.3|13994.2|13993.2|13994.4|13993.4|13992.9|13991.9|38
1649958040000|2022-04-14 17:40:40|13994|13993|13995.4|13994.4|13996.3|13995.3|13993.3|13992.3|102
1649958050000|2022-04-14 17:40:50|13995.5|13994.5|13996.5|13995.5|13997.7|13996.7|13995.3|13994.3|85
1649958060000|2022-04-14 17:41:00|13996.7|13995.7|13997.4|13996.4|13998.5|13997.5|13996.5|13995.5|73
1649958070000|2022-04-14 17:41:10|13997.3|13996.3|13995|13994|13997.3|13996.3|13994|13993|102
1649958080000|2022-04-14 17:41:20|13994.9|13993.9|13996.8|13995.8|13997.4|13996.4|13994.4|13993.4|40
1649958090000|2022-04-14 17:41:30|13996.9|13995.9|13995.9|13994.9|13997.3|13996.3|13995.8|13994.8|38
1649958100000|2022-04-14 17:41:40|13996.7|13995.7|13994.4|13993.4|13997.2|13996.2|13993.9|13992.9|48
1649958110000|2022-04-14 17:41:50|13994.3|13993.3|13998.3|13997.3|13998.9|13997.9|13994.2|13993.2|71
1649958120000|2022-04-14 17:42:00|13998.2|13997.2|14001.2|14000.2|14001.3|14000.3|13998.2|13997.2|104
1649958130000|2022-04-14 17:42:10|14001|14000|14009.3|14008.3|14009.4|14008.4|13999.9|13998.9|332
1649958140000|2022-04-14 17:42:20|14009.2|14008.2|14005.4|14004.4|14011.4|14010.4|14004.9|14003.9|219
1649958150000|2022-04-14 17:42:30|14005.3|14004.3|14002.8|14001.8|14005.7|14004.7|14001.5|14000.5|118
1649958160000|2022-04-14 17:42:40|14002.9|14001.9|14005.5|14004.5|14005.5|14004.5|14002.2|14001.2|80
1649958170000|2022-04-14 17:42:50|14005.2|14004.2|14003.2|14002.2|14005.8|14004.8|14003|14002|75
1649958180000|2022-04-14 17:43:00|14003.4|14002.4|14005.7|14004.7|14007.4|14006.4|14002.9|14001.9|86
1649958190000|2022-04-14 17:43:10|14006|14005|14006.2|14005.2|14006.7|14005.7|14004.8|14003.8|80
1649958200000|2022-04-14 17:43:20|14006.3|14005.3|14007|14006|14007.2|14006.2|14005.3|14004.3|57
1649958210000|2022-04-14 17:43:30|14007.2|14006.2|14010.4|14009.4|14010.5|14009.5|14006.5|14005.5|183
1649958220000|2022-04-14 17:43:40|14010.3|14009.3|14010.2|14009.2|14011.3|14010.3|14008.8|14007.8|126
1649958230000|2022-04-14 17:43:50|14010.4|14009.4|14009.9|14008.9|14011.4|14010.4|14009|14008|180
1649958240000|2022-04-14 17:44:00|14010.3|14009.3|14009.8|14008.8|14012|14011|14009.2|14008.2|101
1649958250000|2022-04-14 17:44:10|14009.7|14008.7|14008.9|14007.9|14010.4|14009.4|14008.9|14007.9|55
1649958260000|2022-04-14 17:44:20|14008.8|14007.8|14012.9|14011.9|14013.3|14012.3|14008.8|14007.8|143
1649958270000|2022-04-14 17:44:30|14013.3|14012.3|14012|14011|14014.4|14013.4|14011.4|14010.4|193
1649958280000|2022-04-14 17:44:40|14011.8|14010.8|14011.7|14010.7|14012.5|14011.5|14010.9|14009.9|119
1649958290000|2022-04-14 17:44:50|14011.8|14010.8|14007|14006|14011.8|14010.8|14006.9|14005.9|276
1649958300000|2022-04-14 17:45:00|14007.7|14006.7|14010.3|14009.3|14012|14011|14007|14006|167
1649958310000|2022-04-14 17:45:10|14009.8|14008.8|14011.2|14010.2|14011.2|14010.2|14007.7|14006.7|167
1649958320000|2022-04-14 17:45:20|14011.5|14010.5|14014.7|14013.7|14015.5|14014.5|14011.4|14010.4|269
1649958330000|2022-04-14 17:45:30|14014.5|14013.5|14010.8|14009.8|14014.9|14013.9|14010.7|14009.7|97
1649958340000|2022-04-14 17:45:40|14010.9|14009.9|14012.7|14011.7|14013.2|14012.2|14010.4|14009.4|67
1649958350000|2022-04-14 17:45:50|14012.8|14011.8|14014.4|14013.4|14015.3|14014.3|14012.8|14011.8|59
1649958360000|2022-04-14 17:46:00|14014.5|14013.5|14015.7|14014.7|14016.2|14015.2|14013.9|14012.9|119
1649958370000|2022-04-14 17:46:10|14015.8|14014.8|14017.9|14016.9|14018.2|14017.2|14015.3|14014.3|98
1649958380000|2022-04-14 17:46:20|14018|14017|14019.9|14018.9|14020.8|14019.8|14017.8|14016.8|409
1649958390000|2022-04-14 17:46:30|14019.5|14018.5|14018.7|14017.7|14019.9|14018.9|14016.2|14015.2|255
1649958400000|2022-04-14 17:46:40|14018.8|14017.8|14018.2|14017.2|14019.2|14018.2|14016.9|14015.9|73
1649958410000|2022-04-14 17:46:50|14017.9|14016.9|14017.9|14016.9|14019.7|14018.7|14017.5|14016.5|50
1649958420000|2022-04-14 17:47:00|14017.8|14016.8|14017.7|14016.7|14019|14018|14016.7|14015.7|78
1649958430000|2022-04-14 17:47:10|14017.8|14016.8|14018.3|14017.3|14019|14018|14017.7|14016.7|31
1649958440000|2022-04-14 17:47:20|14018.4|14017.4|14017|14016|14018.7|14017.7|14016.7|14015.7|31
1649958450000|2022-04-14 17:47:30|14017.2|14016.2|14017.2|14016.2|14018.3|14017.3|14016|14015|59
1649958460000|2022-04-14 17:47:40|14017.3|14016.3|14016.4|14015.4|14017.9|14016.9|14014.4|14013.4|134
1649958470000|2022-04-14 17:47:50|14016.9|14015.9|14016.4|14015.4|14017.9|14016.9|14015.3|14014.3|64
1649958480000|2022-04-14 17:48:00|14015.9|14014.9|14018.2|14017.2|14018.7|14017.7|14015.8|14014.8|63
1649958490000|2022-04-14 17:48:10|14018.3|14017.3|14020.9|14019.9|14021.9|14020.9|14018.2|14017.2|121
1649958500000|2022-04-14 17:48:20|14021|14020|14023.7|14022.7|14023.9|14022.9|14020.4|14019.4|107
1649958510000|2022-04-14 17:48:30|14023.5|14022.5|14025.2|14024.2|14025.5|14024.5|14022.9|14021.9|218
1649958520000|2022-04-14 17:48:40|14025.4|14024.4|14025.9|14024.9|14026.7|14025.7|14025|14024|118
1649958530000|2022-04-14 17:48:50|14026|14025|14026.9|14025.9|14027.8|14026.8|14025.2|14024.2|295
1649958540000|2022-04-14 17:49:00|14027.2|14026.2|14025.7|14024.7|14028.9|14027.9|14025.4|14024.4|146
1649958550000|2022-04-14 17:49:10|14025.8|14024.8|14025.4|14024.4|14026.7|14025.7|14024.9|14023.9|98
1649958560000|2022-04-14 17:49:20|14025.2|14024.2|14023.5|14022.5|14026|14025|14022.8|14021.8|99
1649958570000|2022-04-14 17:49:30|14023.8|14022.8|14023.2|14022.2|14023.8|14022.8|14021.4|14020.4|111
1649958580000|2022-04-14 17:49:40|14023.4|14022.4|14023.7|14022.7|14023.9|14022.9|14022.7|14021.7|44
1649958590000|2022-04-14 17:49:50|14024.5|14023.5|14024|14023|14025.2|14024.2|14022.9|14021.9|81
1649958600000|2022-04-14 17:50:00|14023.9|14022.9|14022.7|14021.7|14025.8|14024.8|14021.9|14020.9|86
1649958610000|2022-04-14 17:50:10|14022.9|14021.9|14020.9|14019.9|14022.9|14021.9|14020.9|14019.9|84
1649958620000|2022-04-14 17:50:20|14021|14020|14020.7|14019.7|14022|14021|14019.7|14018.7|119
1649958630000|2022-04-14 17:50:30|14020.8|14019.8|14022.2|14021.2|14024.2|14023.2|14020.5|14019.5|143
1649958640000|2022-04-14 17:50:40|14023.3|14022.3|14023.9|14022.9|14025.7|14024.7|14023.3|14022.3|84
1649958650000|2022-04-14 17:50:50|14024.2|14023.2|14022|14021|14024.3|14023.3|14021.5|14020.5|47
1649958660000|2022-04-14 17:51:00|14022.2|14021.2|14023.9|14022.9|14024|14023|14021.3|14020.3|104
1649958670000|2022-04-14 17:51:10|14023.8|14022.8|14021.5|14020.5|14023.9|14022.9|14021.4|14020.4|22
1649958680000|2022-04-14 17:51:20|14021.7|14020.7|14019.9|14018.9|14022.7|14021.7|14019.8|14018.8|60
1649958690000|2022-04-14 17:51:30|14020.3|14019.3|14026.7|14025.7|14027|14026|14020.2|14019.2|141
1649958700000|2022-04-14 17:51:40|14026.8|14025.8|14026.9|14025.9|14027.9|14026.9|14025.9|14024.9|84
1649958710000|2022-04-14 17:51:50|14025.8|14024.8|14026|14025|14026.8|14025.8|14025.7|14024.7|34
1649958720000|2022-04-14 17:52:00|14025.9|14024.9|14028.9|14027.9|14030.9|14029.9|14025.7|14024.7|221
1649958730000|2022-04-14 17:52:10|14029.2|14028.2|14027.5|14026.5|14029.4|14028.4|14027.2|14026.2|99
1649958740000|2022-04-14 17:52:20|14027.4|14026.4|14026.2|14025.2|14028.7|14027.7|14025.9|14024.9|201
1649958750000|2022-04-14 17:52:30|14026.3|14025.3|14025.9|14024.9|14027.9|14026.9|14025.7|14024.7|100
1649958760000|2022-04-14 17:52:40|14026|14025|14021.3|14020.3|14027.2|14026.2|14020.9|14019.9|116
1649958770000|2022-04-14 17:52:50|14020.9|14019.9|14020.7|14019.7|14021.7|14020.7|14019.2|14018.2|144
1649958780000|2022-04-14 17:53:00|14020.5|14019.5|14017.7|14016.7|14020.7|14019.7|14017.7|14016.7|166
1649958790000|2022-04-14 17:53:10|14017.5|14016.5|14016.8|14015.8|14017.9|14016.9|14014.7|14013.7|232
1649958800000|2022-04-14 17:53:20|14016.7|14015.7|14018.2|14017.2|14018.5|14017.5|14016.5|14015.5|151
1649958810000|2022-04-14 17:53:30|14018.3|14017.3|14015.9|14014.9|14018.4|14017.4|14015.8|14014.8|72
1649958820000|2022-04-14 17:53:40|14016|14015|14016.9|14015.9|14017.4|14016.4|14015.7|14014.7|46
1649958830000|2022-04-14 17:53:50|14017|14016|14019|14018|14019.3|14018.3|14016.9|14015.9|105
1649958840000|2022-04-14 17:54:00|14018.9|14017.9|14016.5|14015.5|14019.7|14018.7|14015.9|14014.9|75
1649958850000|2022-04-14 17:54:10|14016.7|14015.7|14014.4|14013.4|14016.9|14015.9|14014|14013|186
1649958860000|2022-04-14 17:54:20|14014.5|14013.5|14013.9|14012.9|14014.5|14013.5|14012.9|14011.9|99
1649958870000|2022-04-14 17:54:30|14014.2|14013.2|14013.3|14012.3|14014.5|14013.5|14011.7|14010.7|85
1649958880000|2022-04-14 17:54:40|14013|14012|14013|14012|14014.7|14013.7|14012.7|14011.7|86
1649958890000|2022-04-14 17:54:50|14013.2|14012.2|14012.9|14011.9|14013.7|14012.7|14011.4|14010.4|128
1649958900000|2022-04-14 17:55:00|14013.8|14012.8|14011.4|14010.4|14013.8|14012.8|14010.7|14009.7|117
1649958910000|2022-04-14 17:55:10|14011.5|14010.5|14014.7|14013.7|14015.3|14014.3|14011.2|14010.2|136
1649958920000|2022-04-14 17:55:20|14014.5|14013.5|14011.9|14010.9|14014.9|14013.9|14011.4|14010.4|68
1649958930000|2022-04-14 17:55:30|14011.8|14010.8|14011.4|14010.4|14013.3|14012.3|14010.5|14009.5|78
1649958940000|2022-04-14 17:55:40|14011.5|14010.5|14011.4|14010.4|14012.2|14011.2|14010.9|14009.9|27
1649958950000|2022-04-14 17:55:50|14011.5|14010.5|14012.8|14011.8|14013.2|14012.2|14010.9|14009.9|75
1649958960000|2022-04-14 17:56:00|14012.9|14011.9|14016|14015|14016.9|14015.9|14012.9|14011.9|101
1649958970000|2022-04-14 17:56:10|14016.2|14015.2|14018.9|14017.9|14019.4|14018.4|14015.7|14014.7|86
1649958980000|2022-04-14 17:56:20|14018.7|14017.7|14018.4|14017.4|14022.3|14021.3|14018.4|14017.4|132
1649958990000|2022-04-14 17:56:30|14018.5|14017.5|14018.4|14017.4|14020.3|14019.3|14017.9|14016.9|71
1649959000000|2022-04-14 17:56:40|14018.3|14017.3|14017.3|14016.3|14018.5|14017.5|14016.9|14015.9|40
1649959010000|2022-04-14 17:56:50|14017.2|14016.2|14019.2|14018.2|14019.8|14018.8|14016.3|14015.3|26
1649959020000|2022-04-14 17:57:00|14019.3|14018.3|14017.5|14016.5|14020.8|14019.8|14017.5|14016.5|61
1649959030000|2022-04-14 17:57:10|14017.4|14016.4|14014.3|14013.3|14017.4|14016.4|14013.4|14012.4|55
1649959040000|2022-04-14 17:57:20|14014.2|14013.2|14014.2|14013.2|14015.8|14014.8|14013.9|14012.9|42
1649959050000|2022-04-14 17:57:30|14014.3|14013.3|14016.5|14015.5|14016.5|14015.5|14013.7|14012.7|47
1649959060000|2022-04-14 17:57:40|14016.7|14015.7|14016.8|14015.8|14017.9|14016.9|14015.8|14014.8|17
1649959070000|2022-04-14 17:57:50|14016.7|14015.7|14014.9|14013.9|14017.2|14016.2|14014.5|14013.5|20
1649959080000|2022-04-14 17:58:00|14015|14014|14012.7|14011.7|14015|14014|14011.8|14010.8|70
1649959090000|2022-04-14 17:58:10|14012.8|14011.8|14009.9|14008.9|14013.8|14012.8|14008.8|14007.8|130
1649959100000|2022-04-14 17:58:20|14009.7|14008.7|14010.7|14009.7|14010.9|14009.9|14008.9|14007.9|96
1649959110000|2022-04-14 17:58:30|14011|14010|14012|14011|14013.5|14012.5|14011|14010|61
1649959120000|2022-04-14 17:58:40|14012.2|14011.2|14017.3|14016.3|14019|14018|14010.8|14009.8|119
1649959130000|2022-04-14 17:58:50|14017.4|14016.4|14018.2|14017.2|14018.2|14017.2|14016.3|14015.3|64
1649959140000|2022-04-14 17:59:00|14018.3|14017.3|14017|14016|14019.2|14018.2|14016.5|14015.5|170
1649959150000|2022-04-14 17:59:10|14016.9|14015.9|14020.4|14019.4|14020.5|14019.5|14016.4|14015.4|121
1649959160000|2022-04-14 17:59:20|14019.9|14018.9|14018.9|14017.9|14020.7|14019.7|14018.7|14017.7|161
1649959170000|2022-04-14 17:59:30|14019|14018|14019.2|14018.2|14021.8|14020.8|14018.4|14017.4|95
1649959180000|2022-04-14 17:59:40|14019.7|14018.7|14021|14020|14021.5|14020.5|14019.2|14018.2|62
1649959190000|2022-04-14 17:59:50|14020.2|14019.2|14028.3|14027.3|14030.3|14029.3|14020.2|14019.2|463
1649959200000|2022-04-14 18:00:00|14027.9|14026.9|14031.9|14030.9|14034.9|14033.9|14027.5|14026.5|476
1649959210000|2022-04-14 18:00:10|14031.8|14030.8|14031.2|14030.2|14033.2|14032.2|14029.3|14028.3|165
1649959220000|2022-04-14 18:00:20|14031|14030|14041|14040|14041.9|14040.9|14031|14030|694
1649959230000|2022-04-14 18:00:30|14041.2|14040.2|14036.9|14035.9|14041.8|14040.8|14036.7|14035.7|180
1649959240000|2022-04-14 18:00:40|14036.8|14035.8|14032.9|14031.9|14036.8|14035.8|14032.7|14031.7|169
1649959250000|2022-04-14 18:00:50|14033|14032|14033.7|14032.7|14033.8|14032.8|14031.2|14030.2|75
1649959260000|2022-04-14 18:01:00|14033.5|14032.5|14024.3|14023.3|14033.9|14032.9|14023.9|14022.9|213
1649959270000|2022-04-14 18:01:10|14023.9|14022.9|14027.7|14026.7|14027.7|14026.7|14023.8|14022.8|104
1649959280000|2022-04-14 18:01:20|14027.5|14026.5|14025.5|14024.5|14028.4|14027.4|14024.8|14023.8|62
1649959290000|2022-04-14 18:01:30|14025.8|14024.8|14027.9|14026.9|14028.9|14027.9|14025|14024|77
1649959300000|2022-04-14 18:01:40|14027.8|14026.8|14029.5|14028.5|14030.9|14029.9|14027.4|14026.4|90
1649959310000|2022-04-14 18:01:50|14029.7|14028.7|14031.3|14030.3|14032.2|14031.2|14029.7|14028.7|67
1649959320000|2022-04-14 18:02:00|14031.4|14030.4|14034.3|14033.3|14034.5|14033.5|14031.2|14030.2|80
1649959330000|2022-04-14 18:02:10|14034.4|14033.4|14034|14033|14034.9|14033.9|14033.5|14032.5|36
1649959340000|2022-04-14 18:02:20|14033.8|14032.8|14031.3|14030.3|14034.9|14033.9|14031|14030|64
1649959350000|2022-04-14 18:02:30|14031.2|14030.2|14026.2|14025.2|14031.3|14030.3|14026|14025|109
1649959360000|2022-04-14 18:02:40|14026|14025|14023.4|14022.4|14026.3|14025.3|14022.9|14021.9|393
1649959370000|2022-04-14 18:02:50|14023.2|14022.2|14024.3|14023.3|14025|14024|14023.2|14022.2|48
1649959380000|2022-04-14 18:03:00|14024.2|14023.2|14028|14027|14028|14027|14024.2|14023.2|67
1649959390000|2022-04-14 18:03:10|14027.9|14026.9|14033.3|14032.3|14033.8|14032.8|14027|14026|147
1649959400000|2022-04-14 18:03:20|14033.2|14032.2|14033.8|14032.8|14033.8|14032.8|14029.9|14028.9|92
1649959410000|2022-04-14 18:03:30|14033.7|14032.7|14032.3|14031.3|14033.9|14032.9|14031.5|14030.5|43
1649959420000|2022-04-14 18:03:40|14032.4|14031.4|14032.9|14031.9|14034|14033|14032.3|14031.3|35
1649959430000|2022-04-14 18:03:50|14033.4|14032.4|14035.9|14034.9|14036.3|14035.3|14033.2|14032.2|76
1649959440000|2022-04-14 18:04:00|14035.3|14034.3|14037.8|14036.8|14038|14037|14035.3|14034.3|156
1649959450000|2022-04-14 18:04:10|14037.9|14036.9|14044.8|14043.8|14048|14047|14037.9|14036.9|650
1649959460000|2022-04-14 18:04:20|14044.9|14043.9|14043.3|14042.3|14045.4|14044.4|14039.5|14038.5|466
1649959470000|2022-04-14 18:04:30|14043.4|14042.4|14044|14043|14045.8|14044.8|14041.9|14040.9|92
1649959480000|2022-04-14 18:04:40|14044.2|14043.2|14044.5|14043.5|14045.7|14044.7|14043.8|14042.8|104
1649959490000|2022-04-14 18:04:50|14044.7|14043.7|14039.5|14038.5|14044.7|14043.7|14038.9|14037.9|342
1649959500000|2022-04-14 18:05:00|14039.4|14038.4|14038.3|14037.3|14042.3|14041.3|14037.3|14036.3|211
1649959510000|2022-04-14 18:05:10|14038|14037|14035.8|14034.8|14039.9|14038.9|14035.5|14034.5|236
1649959520000|2022-04-14 18:05:20|14035.7|14034.7|14035.4|14034.4|14038|14037|14033.7|14032.7|191
1649959530000|2022-04-14 18:05:30|14036|14035|14041.4|14040.4|14041.4|14040.4|14035.3|14034.3|103
1649959540000|2022-04-14 18:05:40|14041.5|14040.5|14041.7|14040.7|14043.5|14042.5|14037.7|14036.7|297
1649959550000|2022-04-14 18:05:50|14041.5|14040.5|14038.3|14037.3|14042|14041|14036.5|14035.5|191
1649959560000|2022-04-14 18:06:00|14038.4|14037.4|14035|14034|14038.7|14037.7|14034.8|14033.8|166
1649959570000|2022-04-14 18:06:10|14034.8|14033.8|14034.4|14033.4|14035.3|14034.3|14033|14032|170
1649959580000|2022-04-14 18:06:20|14034.5|14033.5|14034.2|14033.2|14036.4|14035.4|14032.7|14031.7|181
1649959590000|2022-04-14 18:06:30|14034.3|14033.3|14036.5|14035.5|14037.4|14036.4|14033.9|14032.9|66
1649959600000|2022-04-14 18:06:40|14036.4|14035.4|14038.9|14037.9|14038.9|14037.9|14035.4|14034.4|61
1649959610000|2022-04-14 18:06:50|14038.7|14037.7|14040.2|14039.2|14042.5|14041.5|14038.7|14037.7|70
1649959620000|2022-04-14 18:07:00|14040.3|14039.3|14035.9|14034.9|14041.7|14040.7|14035.5|14034.5|132
1649959630000|2022-04-14 18:07:10|14036|14035|14036|14035|14037.9|14036.9|14035.3|14034.3|68
1649959640000|2022-04-14 18:07:20|14035.9|14034.9|14038.9|14037.9|14040.8|14039.8|14035.2|14034.2|139
1649959650000|2022-04-14 18:07:30|14038.8|14037.8|14032.7|14031.7|14038.8|14037.8|14031.2|14030.2|454
1649959660000|2022-04-14 18:07:40|14032.8|14031.8|14031.2|14030.2|14033.3|14032.3|14031|14030|246
1649959670000|2022-04-14 18:07:50|14031|14030|14029|14028|14031.4|14030.4|14028.9|14027.9|266
1649959680000|2022-04-14 18:08:00|14029.3|14028.3|14033.2|14032.2|14034.5|14033.5|14029.3|14028.3|179
1649959690000|2022-04-14 18:08:10|14032.9|14031.9|14028.9|14027.9|14032.9|14031.9|14028.4|14027.4|129
1649959700000|2022-04-14 18:08:20|14029.2|14028.2|14027.9|14026.9|14029.7|14028.7|14027.2|14026.2|91
1649959710000|2022-04-14 18:08:30|14028|14027|14028.7|14027.7|14029.9|14028.9|14027.9|14026.9|62
1649959720000|2022-04-14 18:08:40|14028.9|14027.9|14028.9|14027.9|14029.5|14028.5|14027.9|14026.9|47
1649959730000|2022-04-14 18:08:50|14028.7|14027.7|14024.8|14023.8|14029.9|14028.9|14024.4|14023.4|143
1649959740000|2022-04-14 18:09:00|14025|14024|14022.5|14021.5|14025|14024|14021.8|14020.8|249
1649959750000|2022-04-14 18:09:10|14022.8|14021.8|14027|14026|14027.4|14026.4|14021.4|14020.4|161
1649959760000|2022-04-14 18:09:20|14027.3|14026.3|14027.8|14026.8|14028.3|14027.3|14026.4|14025.4|34
1649959770000|2022-04-14 18:09:30|14027.9|14026.9|14025.2|14024.2|14028.7|14027.7|14025|14024|102
1649959780000|2022-04-14 18:09:40|14025|14024|14024.2|14023.2|14026.4|14025.4|14024.2|14023.2|79
1649959790000|2022-04-14 18:09:50|14024.3|14023.3|14027|14026|14027.2|14026.2|14023.8|14022.8|52
1649959800000|2022-04-14 18:10:00|14027.5|14026.5|14027.5|14026.5|14029.7|14028.7|14027.2|14026.2|97
1649959810000|2022-04-14 18:10:10|14027.4|14026.4|14026.5|14025.5|14028.3|14027.3|14025.8|14024.8|61
1649959820000|2022-04-14 18:10:20|14026.3|14025.3|14026.3|14025.3|14028|14027|14025.7|14024.7|71
1649959830000|2022-04-14 18:10:30|14026.2|14025.2|14028.5|14027.5|14029|14028|14025.4|14024.4|73
1649959840000|2022-04-14 18:10:40|14028.7|14027.7|14030.5|14029.5|14030.8|14029.8|14027.8|14026.8|61
1649959850000|2022-04-14 18:10:50|14030.7|14029.7|14028.3|14027.3|14030.8|14029.8|14025.7|14024.7|125
1649959860000|2022-04-14 18:11:00|14028.2|14027.2|14027.2|14026.2|14028.5|14027.5|14025.7|14024.7|92
1649959870000|2022-04-14 18:11:10|14027.3|14026.3|14029.3|14028.3|14029.7|14028.7|14025.8|14024.8|96
1649959880000|2022-04-14 18:11:20|14029.5|14028.5|14028|14027|14030.8|14029.8|14027.8|14026.8|85
1649959890000|2022-04-14 18:11:30|14028.2|14027.2|14030.5|14029.5|14032.5|14031.5|14028|14027|133
1649959900000|2022-04-14 18:11:40|14030.7|14029.7|14030|14029|14031.2|14030.2|14029.3|14028.3|45
1649959910000|2022-04-14 18:11:50|14029.9|14028.9|14030.3|14029.3|14032.8|14031.8|14029.5|14028.5|46
1649959920000|2022-04-14 18:12:00|14030.2|14029.2|14032.4|14031.4|14032.8|14031.8|14030.2|14029.2|45
1649959930000|2022-04-14 18:12:10|14032.5|14031.5|14034.2|14033.2|14034.4|14033.4|14032.3|14031.3|82
1649959940000|2022-04-14 18:12:20|14034|14033|14031.9|14030.9|14034.3|14033.3|14031.8|14030.8|39
1649959950000|2022-04-14 18:12:30|14032.3|14031.3|14033.5|14032.5|14034.2|14033.2|14032.3|14031.3|53
1649959960000|2022-04-14 18:12:40|14033.7|14032.7|14031.4|14030.4|14033.8|14032.8|14031.3|14030.3|59
1649959970000|2022-04-14 18:12:50|14031.2|14030.2|14033.3|14032.3|14034|14033|14031.2|14030.2|61
1649959980000|2022-04-14 18:13:00|14033.5|14032.5|14036.8|14035.8|14037.4|14036.4|14033.2|14032.2|165
1649959990000|2022-04-14 18:13:10|14036.9|14035.9|14037.5|14036.5|14039.7|14038.7|14036.7|14035.7|103
1649960000000|2022-04-14 18:13:20|14037.4|14036.4|14032.2|14031.2|14037.5|14036.5|14032|14031|150
1649960010000|2022-04-14 18:13:30|14032.3|14031.3|14031.9|14030.9|14033.2|14032.2|14030|14029|171
1649960020000|2022-04-14 18:13:40|14031.7|14030.7|14030.4|14029.4|14031.7|14030.7|14029.7|14028.7|132
1649960030000|2022-04-14 18:13:50|14030.9|14029.9|14026.8|14025.8|14032.4|14031.4|14025.8|14024.8|199
1649960040000|2022-04-14 18:14:00|14026.9|14025.9|14024.2|14023.2|14027.9|14026.9|14023.4|14022.4|236
1649960050000|2022-04-14 18:14:10|14023.5|14022.5|14023|14022|14024.7|14023.7|14021.4|14020.4|223
1649960060000|2022-04-14 18:14:20|14022.9|14021.9|14021.7|14020.7|14023.4|14022.4|14020.9|14019.9|299
1649960070000|2022-04-14 18:14:30|14021.8|14020.8|14023.7|14022.7|14024.4|14023.4|14021.3|14020.3|222
1649960080000|2022-04-14 18:14:40|14024|14023|14029.8|14028.8|14030.9|14029.9|14023.8|14022.8|222
1649960090000|2022-04-14 18:14:50|14030.4|14029.4|14031.7|14030.7|14032.4|14031.4|14029.8|14028.8|124
1649960100000|2022-04-14 18:15:00|14031.8|14030.8|14038|14037|14041.3|14040.3|14031.8|14030.8|281
1649960110000|2022-04-14 18:15:10|14038.2|14037.2|14030.8|14029.8|14038.2|14037.2|14030.2|14029.2|149
1649960120000|2022-04-14 18:15:20|14030.7|14029.7|14030.7|14029.7|14030.7|14029.7|14028.4|14027.4|100
1649960130000|2022-04-14 18:15:30|14030.8|14029.8|14034|14033|14035.5|14034.5|14030.8|14029.8|71
1649960140000|2022-04-14 18:15:40|14033.9|14032.9|14035.2|14034.2|14035.3|14034.3|14033.7|14032.7|53
1649960150000|2022-04-14 18:15:50|14035.3|14034.3|14036.3|14035.3|14039.4|14038.4|14034.2|14033.2|118
1649960160000|2022-04-14 18:16:00|14036|14035|14034.2|14033.2|14036.5|14035.5|14032|14031|119
1649960170000|2022-04-14 18:16:10|14033.2|14032.2|14030.2|14029.2|14035.5|14034.5|14030.2|14029.2|142
1649960180000|2022-04-14 18:16:20|14030|14029|14032.5|14031.5|14033.5|14032.5|14030|14029|43
1649960190000|2022-04-14 18:16:30|14032.4|14031.4|14030.9|14029.9|14033.4|14032.4|14030.4|14029.4|83
1649960200000|2022-04-14 18:16:40|14030.8|14029.8|14029.7|14028.7|14031.3|14030.3|14028.2|14027.2|104
1649960210000|2022-04-14 18:16:50|14029.2|14028.2|14027.2|14026.2|14029.7|14028.7|14025.7|14024.7|144
1649960220000|2022-04-14 18:17:00|14026.9|14025.9|14024.3|14023.3|14027.2|14026.2|14022.5|14021.5|280
1649960230000|2022-04-14 18:17:10|14024.2|14023.2|14025.7|14024.7|14026.4|14025.4|14022.8|14021.8|87
1649960240000|2022-04-14 18:17:20|14025.5|14024.5|14025.2|14024.2|14027.5|14026.5|14024.7|14023.7|68
1649960250000|2022-04-14 18:17:30|14025.8|14024.8|14026.3|14025.3|14026.5|14025.5|14024.5|14023.5|35
1649960260000|2022-04-14 18:17:40|14026.2|14025.2|14027.2|14026.2|14027.5|14026.5|14025.8|14024.8|47
1649960270000|2022-04-14 18:17:50|14027.4|14026.4|14024.4|14023.4|14028|14027|14022.4|14021.4|288
1649960280000|2022-04-14 18:18:00|14024.3|14023.3|14023.7|14022.7|14024.5|14023.5|14022.9|14021.9|41
1649960290000|2022-04-14 18:18:10|14023.8|14022.8|14020|14019|14025.3|14024.3|14017.9|14016.9|304
1649960300000|2022-04-14 18:18:20|14020.2|14019.2|14019.9|14018.9|14020.7|14019.7|14018.9|14017.9|135
1649960310000|2022-04-14 18:18:30|14020.5|14019.5|14021.3|14020.3|14022.4|14021.4|14019.9|14018.9|104
1649960320000|2022-04-14 18:18:40|14021.2|14020.2|14020.5|14019.5|14023.5|14022.5|14019.5|14018.5|63
1649960330000|2022-04-14 18:18:50|14020.4|14019.4|14020.8|14019.8|14021.3|14020.3|14019.4|14018.4|84
1649960340000|2022-04-14 18:19:00|14020.7|14019.7|14019.8|14018.8|14021.7|14020.7|14018.3|14017.3|230
1649960350000|2022-04-14 18:19:10|14019.9|14018.9|14017.3|14016.3|14020.9|14019.9|14016.9|14015.9|141
1649960360000|2022-04-14 18:19:20|14017.4|14016.4|14013.7|14012.7|14017.9|14016.9|14013.7|14012.7|216
1649960370000|2022-04-14 18:19:30|14013.8|14012.8|14013.8|14012.8|14014.2|14013.2|14012.4|14011.4|167
1649960380000|2022-04-14 18:19:40|14013.9|14012.9|14014.8|14013.8|14015.8|14014.8|14012.9|14011.9|113
1649960390000|2022-04-14 18:19:50|14014.7|14013.7|14013.7|14012.7|14015.4|14014.4|14013.3|14012.3|73
1649960400000|2022-04-14 18:20:00|14013.4|14012.4|14001.5|14000.5|14013.4|14012.4|14000.9|13999.9|572
1649960410000|2022-04-14 18:20:10|14001.7|14000.7|14007|14006|14007.9|14006.9|13996.5|13995.5|537
1649960420000|2022-04-14 18:20:20|14006.7|14005.7|14006|14005|14007.7|14006.7|14004.3|14003.3|199
1649960430000|2022-04-14 18:20:30|14005.9|14004.9|14005.3|14004.3|14007.3|14006.3|14005.3|14004.3|80
1649960440000|2022-04-14 18:20:40|14005.4|14004.4|14005.8|14004.8|14006.8|14005.8|14004.5|14003.5|65
1649960450000|2022-04-14 18:20:50|14005.7|14004.7|14003.3|14002.3|14005.7|14004.7|14002.8|14001.8|88
1649960460000|2022-04-14 18:21:00|14003.4|14002.4|14003|14002|14003.9|14002.9|14000.3|13999.3|122
1649960470000|2022-04-14 18:21:10|14003.2|14002.2|14004.9|14003.9|14006.4|14005.4|14002|14001|77
1649960480000|2022-04-14 18:21:20|14005|14004|14004.2|14003.2|14005.9|14004.9|14003.9|14002.9|62
1649960490000|2022-04-14 18:21:30|14004|14003|14005.2|14004.2|14006|14005|14003.7|14002.7|50
1649960500000|2022-04-14 18:21:40|14005.3|14004.3|14003.9|14002.9|14005.9|14004.9|14001.9|14000.9|55
1649960510000|2022-04-14 18:21:50|14004.2|14003.2|14005.7|14004.7|14006.3|14005.3|14002.5|14001.5|55
1649960520000|2022-04-14 18:22:00|14005.4|14004.4|14004.3|14003.3|14005.4|14004.4|14001.7|14000.7|69
1649960530000|2022-04-14 18:22:10|14004.2|14003.2|14002.8|14001.8|14004.4|14003.4|14002.2|14001.2|42
1649960540000|2022-04-14 18:22:20|14002.7|14001.7|13999|13998|14002.7|14001.7|13997.8|13996.8|207
1649960550000|2022-04-14 18:22:30|13998.9|13997.9|13999.7|13998.7|13999.7|13998.7|13997.7|13996.7|146
1649960560000|2022-04-14 18:22:40|13999.5|13998.5|13997.5|13996.5|14000.2|13999.2|13997.2|13996.2|86
1649960570000|2022-04-14 18:22:50|13997.7|13996.7|13999.3|13998.3|14000.2|13999.2|13996.5|13995.5|108
1649960580000|2022-04-14 18:23:00|13999|13998|14001|14000|14001.2|14000.2|13997.4|13996.4|115
1649960590000|2022-04-14 18:23:10|14001.2|14000.2|14000.3|13999.3|14002.2|14001.2|13999.8|13998.8|141
1649960600000|2022-04-14 18:23:20|14000.4|13999.4|14000.3|13999.3|14001|14000|13999.8|13998.8|51
1649960610000|2022-04-14 18:23:30|14000.5|13999.5|13999.7|13998.7|14000.9|13999.9|13999.2|13998.2|42
1649960620000|2022-04-14 18:23:40|13999.8|13998.8|13998.4|13997.4|14000|13999|13998.2|13997.2|85
1649960630000|2022-04-14 18:23:50|13996.8|13995.8|13998.7|13997.7|13999.4|13998.4|13996.4|13995.4|205
1649960640000|2022-04-14 18:24:00|13998.8|13997.8|13999|13998|14000.4|13999.4|13997.8|13996.8|116
1649960650000|2022-04-14 18:24:10|13999.3|13998.3|13998.4|13997.4|13999.8|13998.8|13996.3|13995.3|54
1649960660000|2022-04-14 18:24:20|13998.8|13997.8|13996.5|13995.5|13998.8|13997.8|13993.9|13992.9|194
1649960670000|2022-04-14 18:24:30|13996.7|13995.7|13994.3|13993.3|13996.8|13995.8|13993.7|13992.7|71
1649960680000|2022-04-14 18:24:40|13994.2|13993.2|13995.4|13994.4|13995.7|13994.7|13993.5|13992.5|101
1649960690000|2022-04-14 18:24:50|13995.3|13994.3|13997.4|13996.4|13998.3|13997.3|13995.2|13994.2|98
1649960700000|2022-04-14 18:25:00|13998.3|13997.3|13995.8|13994.8|13998.7|13997.7|13994.7|13993.7|95
1649960710000|2022-04-14 18:25:10|13995.7|13994.7|13994.7|13993.7|13996.3|13995.3|13993.3|13992.3|200
1649960720000|2022-04-14 18:25:20|13995.7|13994.7|13996.7|13995.7|13997.4|13996.4|13995.5|13994.5|99
1649960730000|2022-04-14 18:25:30|13996.8|13995.8|13994.7|13993.7|13996.9|13995.9|13994.5|13993.5|48
1649960740000|2022-04-14 18:25:40|13994.5|13993.5|13993.9|13992.9|13994.9|13993.9|13991.9|13990.9|128
1649960750000|2022-04-14 18:25:50|13993.8|13992.8|13997|13996|13997.2|13996.2|13993.7|13992.7|60
1649960760000|2022-04-14 18:26:00|13996.9|13995.9|13996|13995|13998.7|13997.7|13995.3|13994.3|130
1649960770000|2022-04-14 18:26:10|13996.3|13995.3|13996.3|13995.3|13997.4|13996.4|13995.2|13994.2|39
1649960780000|2022-04-14 18:26:20|13996.8|13995.8|13996.3|13995.3|13997|13996|13995.5|13994.5|40
1649960790000|2022-04-14 18:26:30|13996.4|13995.4|13997|13996|13999.9|13998.9|13996.2|13995.2|86
1649960800000|2022-04-14 18:26:40|13997.2|13996.2|13996.4|13995.4|13997.7|13996.7|13996.2|13995.2|38
1649960810000|2022-04-14 18:26:50|13996.5|13995.5|13995.7|13994.7|13996.8|13995.8|13994.9|13993.9|35
1649960820000|2022-04-14 18:27:00|13995.8|13994.8|13995.7|13994.7|13996.7|13995.7|13992.9|13991.9|102
1649960830000|2022-04-14 18:27:10|13995.8|13994.8|13995.3|13994.3|13996|13995|13994.5|13993.5|72
1649960840000|2022-04-14 18:27:20|13995.5|13994.5|13997.4|13996.4|13997.7|13996.7|13995.5|13994.5|96
1649960850000|2022-04-14 18:27:30|13997.2|13996.2|13997.7|13996.7|13997.8|13996.8|13995.4|13994.4|33
1649960860000|2022-04-14 18:27:40|13997.8|13996.8|14000|13999|14000.3|13999.3|13997.2|13996.2|63
1649960870000|2022-04-14 18:27:50|14000.2|13999.2|13999.3|13998.3|14000.9|13999.9|13999.2|13998.2|88
1649960880000|2022-04-14 18:28:00|13999.7|13998.7|14002.2|14001.2|14003|14002|13998.2|13997.2|127
1649960890000|2022-04-14 18:28:10|14002|14001|14003.2|14002.2|14003.7|14002.7|14000.9|13999.9|84
1649960900000|2022-04-14 18:28:20|14003|14002|14006|14005|14007.5|14006.5|14002.7|14001.7|193
1649960910000|2022-04-14 18:28:30|14006.3|14005.3|14006.9|14005.9|14006.9|14005.9|14003.9|14002.9|82
1649960920000|2022-04-14 18:28:40|14007|14006|14010.3|14009.3|14011.7|14010.7|14006.4|14005.4|148
1649960930000|2022-04-14 18:28:50|14010.2|14009.2|14010.8|14009.8|14011|14010|14009.2|14008.2|61
1649960940000|2022-04-14 18:29:00|14010.7|14009.7|14012.2|14011.2|14012.3|14011.3|14009.5|14008.5|85
1649960950000|2022-04-14 18:29:10|14012.4|14011.4|14011.4|14010.4|14014.8|14013.8|14011.2|14010.2|146
1649960960000|2022-04-14 18:29:20|14011.5|14010.5|14010.7|14009.7|14014.2|14013.2|14010.7|14009.7|79
1649960970000|2022-04-14 18:29:30|14010.5|14009.5|14007.9|14006.9|14010.5|14009.5|14006.8|14005.8|114
1649960980000|2022-04-14 18:29:40|14007.7|14006.7|14007.4|14006.4|14008.4|14007.4|14007.3|14006.3|24
1649960990000|2022-04-14 18:29:50|14007.7|14006.7|14005.7|14004.7|14007.8|14006.8|14003.7|14002.7|123
1649961000000|2022-04-14 18:30:00|14005.5|14004.5|14006|14005|14007.4|14006.4|14003.9|14002.9|102
1649961010000|2022-04-14 18:30:10|14005.9|14004.9|14008.8|14007.8|14009.4|14008.4|14005.5|14004.5|75
1649961020000|2022-04-14 18:30:20|14008.7|14007.7|14012|14011|14013.8|14012.8|14008.3|14007.3|100
1649961030000|2022-04-14 18:30:30|14012.2|14011.2|14012.9|14011.9|14013.4|14012.4|14012|14011|67
1649961040000|2022-04-14 18:30:40|14012.8|14011.8|14014.4|14013.4|14014.7|14013.7|14012.7|14011.7|93
1649961050000|2022-04-14 18:30:50|14014.3|14013.3|14012.8|14011.8|14014.4|14013.4|14012.3|14011.3|77
1649961060000|2022-04-14 18:31:00|14012.9|14011.9|14011.8|14010.8|14013.2|14012.2|14011.2|14010.2|94
1649961070000|2022-04-14 18:31:10|14012|14011|14007.4|14006.4|14012.3|14011.3|14007|14006|110
1649961080000|2022-04-14 18:31:20|14007.5|14006.5|14008.4|14007.4|14009.4|14008.4|14007|14006|67
1649961090000|2022-04-14 18:31:30|14008.3|14007.3|14010.5|14009.5|14010.8|14009.8|14007.8|14006.8|40
1649961100000|2022-04-14 18:31:40|14010.7|14009.7|14008.7|14007.7|14013.2|14012.2|14008.4|14007.4|137
1649961110000|2022-04-14 18:31:50|14008.3|14007.3|14004.5|14003.5|14008.9|14007.9|14001.3|14000.3|127
1649961120000|2022-04-14 18:32:00|14004.7|14003.7|14005.4|14004.4|14007|14006|14003.3|14002.3|79
1649961130000|2022-04-14 18:32:10|14004.8|14003.8|14006.3|14005.3|14006.9|14005.9|14004.8|14003.8|39
1649961140000|2022-04-14 18:32:20|14006.4|14005.4|14004.5|14003.5|14006.8|14005.8|14003.3|14002.3|42
1649961150000|2022-04-14 18:32:30|14004.7|14003.7|14005.2|14004.2|14005.8|14004.8|14003.4|14002.4|144
1649961160000|2022-04-14 18:32:40|14004.9|14003.9|14004|14003|14006.2|14005.2|14004|14003|96
1649961170000|2022-04-14 18:32:50|14004.2|14003.2|14005.9|14004.9|14006.9|14005.9|14003.9|14002.9|31
1649961180000|2022-04-14 18:33:00|14005.8|14004.8|14003.3|14002.3|14005.9|14004.9|14002.9|14001.9|58
1649961190000|2022-04-14 18:33:10|14003.4|14002.4|13997.3|13996.3|14004|14003|13996.7|13995.7|192
1649961200000|2022-04-14 18:33:20|13997.2|13996.2|13996.4|13995.4|13998.3|13997.3|13995.8|13994.8|129
1649961210000|2022-04-14 18:33:30|13996.3|13995.3|13996.7|13995.7|13998.2|13997.2|13996.3|13995.3|52
1649961220000|2022-04-14 18:33:40|13997|13996|13987|13986|13997|13996|13984.8|13983.8|453
1649961230000|2022-04-14 18:33:50|13987.2|13986.2|13982|13981|13987.4|13986.4|13981.4|13980.4|459
1649961240000|2022-04-14 18:34:00|13982.5|13981.5|13984.9|13983.9|13987.4|13986.4|13981.5|13980.5|225
1649961250000|2022-04-14 18:34:10|13985|13984|13985.4|13984.4|13986.7|13985.7|13984|13983|128
1649961260000|2022-04-14 18:34:20|13985.5|13984.5|13988.2|13987.2|13988.7|13987.7|13985.5|13984.5|122
1649961270000|2022-04-14 18:34:30|13988.3|13987.3|13988.9|13987.9|13989.3|13988.3|13986.2|13985.2|85
1649961280000|2022-04-14 18:34:40|13988.8|13987.8|13988.3|13987.3|13991.5|13990.5|13988.2|13987.2|121
1649961290000|2022-04-14 18:34:50|13987.7|13986.7|13987.3|13986.3|13988.3|13987.3|13985|13984|68
1649961300000|2022-04-14 18:35:00|13987.2|13986.2|13986.4|13985.4|13988.7|13987.7|13985.9|13984.9|82
1649961310000|2022-04-14 18:35:10|13986.7|13985.7|13983.7|13982.7|13987.3|13986.3|13983.7|13982.7|80
1649961320000|2022-04-14 18:35:20|13983.9|13982.9|13984.5|13983.5|13986.3|13985.3|13983.5|13982.5|75
1649961330000|2022-04-14 18:35:30|13984.7|13983.7|13983.3|13982.3|13986.3|13985.3|13982.8|13981.8|94
1649961340000|2022-04-14 18:35:40|13983.4|13982.4|13983.4|13982.4|13986.3|13985.3|13983.2|13982.2|92
1649961350000|2022-04-14 18:35:50|13983.3|13982.3|13983.9|13982.9|13984.5|13983.5|13981.5|13980.5|80
1649961360000|2022-04-14 18:36:00|13984|13983|13982|13981|13984.5|13983.5|13981.8|13980.8|63
1649961370000|2022-04-14 18:36:10|13982.5|13981.5|13983.7|13982.7|13984.3|13983.3|13981.9|13980.9|81
1649961380000|2022-04-14 18:36:20|13983.5|13982.5|13984|13983|13985.5|13984.5|13983.3|13982.3|119
1649961390000|2022-04-14 18:36:30|13984.5|13983.5|13982.9|13981.9|13984.9|13983.9|13982.9|13981.9|47
1649961400000|2022-04-14 18:36:40|13983.5|13982.5|13984.4|13983.4|13984.9|13983.9|13983|13982|54
1649961410000|2022-04-14 18:36:50|13984.5|13983.5|13984.7|13983.7|13985.4|13984.4|13983.8|13982.8|56
1649961420000|2022-04-14 18:37:00|13984.5|13983.5|13985.3|13984.3|13988|13987|13984.4|13983.4|136
1649961430000|2022-04-14 18:37:10|13985|13984|13982.3|13981.3|13985|13984|13982|13981|126
1649961440000|2022-04-14 18:37:20|13982.2|13981.2|13984.3|13983.3|13985.3|13984.3|13982.2|13981.2|41
1649961450000|2022-04-14 18:37:30|13983.9|13982.9|13983.9|13982.9|13984.7|13983.7|13983.5|13982.5|44
1649961460000|2022-04-14 18:37:40|13984.3|13983.3|13985.9|13984.9|13986.3|13985.3|13983|13982|96
1649961470000|2022-04-14 18:37:50|13985.8|13984.8|13984.4|13983.4|13985.9|13984.9|13982.2|13981.2|75
1649961480000|2022-04-14 18:38:00|13984.2|13983.2|13981.9|13980.9|13984.4|13983.4|13980.5|13979.5|145
1649961490000|2022-04-14 18:38:10|13981.4|13980.4|13981.2|13980.2|13983.7|13982.7|13980.7|13979.7|126
1649961500000|2022-04-14 18:38:20|13980.9|13979.9|13980.5|13979.5|13982.2|13981.2|13980.4|13979.4|53
1649961510000|2022-04-14 18:38:30|13980.2|13979.2|13979.9|13978.9|13981.2|13980.2|13979.2|13978.2|131
1649961520000|2022-04-14 18:38:40|13980.2|13979.2|13981.7|13980.7|13981.7|13980.7|13979.8|13978.8|107
1649961530000|2022-04-14 18:38:50|13981.9|13980.9|13980.3|13979.3|13981.9|13980.9|13978.8|13977.8|123
1649961540000|2022-04-14 18:39:00|13980.4|13979.4|13981|13980|13981.5|13980.5|13979.7|13978.7|56
1649961550000|2022-04-14 18:39:10|13981.2|13980.2|13981.4|13980.4|13981.9|13980.9|13979.2|13978.2|50
1649961560000|2022-04-14 18:39:20|13981.5|13980.5|13981.9|13980.9|13983.8|13982.8|13981.2|13980.2|79
1649961570000|2022-04-14 18:39:30|13981.8|13980.8|13980|13979|13981.9|13980.9|13975.8|13974.8|170
1649961580000|2022-04-14 18:39:40|13980.4|13979.4|13981|13980|13981.7|13980.7|13980.4|13979.4|43
1649961590000|2022-04-14 18:39:50|13981.2|13980.2|13982.2|13981.2|13983.5|13982.5|13980.9|13979.9|128
1649961600000|2022-04-14 18:40:00|13982|13981|13982.5|13981.5|13985|13984|13980.3|13979.3|190
1649961610000|2022-04-14 18:40:10|13982.8|13981.8|13984.7|13983.7|13985|13984|13981.4|13980.4|48
1649961620000|2022-04-14 18:40:20|13984.8|13983.8|13986.4|13985.4|13987.2|13986.2|13984.3|13983.3|114
1649961630000|2022-04-14 18:40:30|13986.5|13985.5|13984.3|13983.3|13986.8|13985.8|13982.5|13981.5|77
1649961640000|2022-04-14 18:40:40|13984.7|13983.7|13983.7|13982.7|13985.5|13984.5|13983.4|13982.4|34
1649961650000|2022-04-14 18:40:50|13983.8|13982.8|13986.2|13985.2|13987|13986|13983.5|13982.5|67
1649961660000|2022-04-14 18:41:00|13986|13985|13985.2|13984.2|13986.5|13985.5|13984.9|13983.9|33
1649961670000|2022-04-14 18:41:10|13985.4|13984.4|13984.5|13983.5|13986.2|13985.2|13983.9|13982.9|45
1649961680000|2022-04-14 18:41:20|13984.7|13983.7|13983.2|13982.2|13984.7|13983.7|13982.2|13981.2|62
1649961690000|2022-04-14 18:41:30|13982.2|13981.2|13983.8|13982.8|13984.4|13983.4|13981.7|13980.7|43
1649961700000|2022-04-14 18:41:40|13983.7|13982.7|13986.3|13985.3|13986.8|13985.8|13983.4|13982.4|45
1649961710000|2022-04-14 18:41:50|13986.2|13985.2|13985.2|13984.2|13987.4|13986.4|13984.4|13983.4|43
1649961720000|2022-04-14 18:42:00|13984.2|13983.2|13983.9|13982.9|13985.3|13984.3|13982.4|13981.4|71
1649961730000|2022-04-14 18:42:10|13983.7|13982.7|13984.7|13983.7|13986.2|13985.2|13983.2|13982.2|47
1649961740000|2022-04-14 18:42:20|13984.9|13983.9|13985.4|13984.4|13986.4|13985.4|13984.9|13983.9|21
1649961750000|2022-04-14 18:42:30|13985.5|13984.5|13986.3|13985.3|13986.9|13985.9|13985.2|13984.2|44
1649961760000|2022-04-14 18:42:40|13986.2|13985.2|13986|13985|13987.3|13986.3|13985.4|13984.4|54
1649961770000|2022-04-14 18:42:50|13986.2|13985.2|13982.5|13981.5|13986.2|13985.2|13982.2|13981.2|66
1649961780000|2022-04-14 18:43:00|13982.4|13981.4|13982.3|13981.3|13982.8|13981.8|13980.9|13979.9|96
1649961790000|2022-04-14 18:43:10|13982.4|13981.4|13983.9|13982.9|13984.4|13983.4|13981.8|13980.8|34
1649961800000|2022-04-14 18:43:20|13983.8|13982.8|13983.5|13982.5|13985.4|13984.4|13982.7|13981.7|45
1649961810000|2022-04-14 18:43:30|13983.4|13982.4|13983.5|13982.5|13985|13984|13983.4|13982.4|28
1649961820000|2022-04-14 18:43:40|13983.4|13982.4|13985.2|13984.2|13985.4|13984.4|13983.4|13982.4|26
1649961830000|2022-04-14 18:43:50|13985|13984|13984.5|13983.5|13986|13985|13982|13981|131
1649961840000|2022-04-14 18:44:00|13985.3|13984.3|13984.5|13983.5|13985.7|13984.7|13982.4|13981.4|34
1649961850000|2022-04-14 18:44:10|13984.3|13983.3|13985.7|13984.7|13986|13985|13983.8|13982.8|13
1649961860000|2022-04-14 18:44:20|13985.5|13984.5|13984.7|13983.7|13985.7|13984.7|13983.4|13982.4|18
1649961870000|2022-04-14 18:44:30|13984.8|13983.8|13983|13982|13985.7|13984.7|13982.8|13981.8|46
1649961880000|2022-04-14 18:44:40|13983.2|13982.2|13983.5|13982.5|13984.2|13983.2|13983.2|13982.2|13
1649961890000|2022-04-14 18:44:50|13983.7|13982.7|13984.7|13983.7|13985.4|13984.4|13983.5|13982.5|33
1649961900000|2022-04-14 18:45:00|13984.5|13983.5|13987|13986|13987.2|13986.2|13984.3|13983.3|96
1649961910000|2022-04-14 18:45:10|13986.9|13985.9|13986.8|13985.8|13987.4|13986.4|13986.2|13985.2|46
1649961920000|2022-04-14 18:45:20|13987.2|13986.2|13991.7|13990.7|13991.9|13990.9|13987.2|13986.2|175
1649961930000|2022-04-14 18:45:30|13991.4|13990.4|13988.7|13987.7|13991.8|13990.8|13987.8|13986.8|131
1649961940000|2022-04-14 18:45:40|13988.5|13987.5|13986.3|13985.3|13988.5|13987.5|13985.7|13984.7|69
1649961950000|2022-04-14 18:45:50|13986.5|13985.5|13985.7|13984.7|13988|13987|13985.5|13984.5|29
1649961960000|2022-04-14 18:46:00|13985.5|13984.5|13977.9|13976.9|13985.5|13984.5|13976.2|13975.2|311
1649961970000|2022-04-14 18:46:10|13977.7|13976.7|13978|13977|13979.3|13978.3|13976.7|13975.7|87
1649961980000|2022-04-14 18:46:20|13977.8|13976.8|13980.2|13979.2|13980.9|13979.9|13977.8|13976.8|119
1649961990000|2022-04-14 18:46:30|13979.9|13978.9|13980.9|13979.9|13982.4|13981.4|13979.9|13978.9|102
1649962000000|2022-04-14 18:46:40|13981|13980|13981.7|13980.7|13981.8|13980.8|13977.4|13976.4|179
1649962010000|2022-04-14 18:46:50|13981.5|13980.5|13983.7|13982.7|13983.9|13982.9|13979.8|13978.8|77
1649962020000|2022-04-14 18:47:00|13983.9|13982.9|13983.4|13982.4|13984.8|13983.8|13982|13981|55
1649962030000|2022-04-14 18:47:10|13983.3|13982.3|13982.2|13981.2|13984.3|13983.3|13981.4|13980.4|51
1649962040000|2022-04-14 18:47:20|13982.4|13981.4|13986.2|13985.2|13987.4|13986.4|13982.4|13981.4|127
1649962050000|2022-04-14 18:47:30|13986.3|13985.3|13986.8|13985.8|13987.3|13986.3|13985.2|13984.2|112
1649962060000|2022-04-14 18:47:40|13986.9|13985.9|13982.9|13981.9|13986.9|13985.9|13982.9|13981.9|77
1649962070000|2022-04-14 18:47:50|13983.3|13982.3|13984.5|13983.5|13985.8|13984.8|13983.3|13982.3|21
1649962080000|2022-04-14 18:48:00|13984.7|13983.7|13984.5|13983.5|13985.7|13984.7|13982.7|13981.7|59
1649962090000|2022-04-14 18:48:10|13984.4|13983.4|13983.8|13982.8|13985.9|13984.9|13982.8|13981.8|36
1649962100000|2022-04-14 18:48:20|13983.5|13982.5|13985|13984|13986.4|13985.4|13983.3|13982.3|36
1649962110000|2022-04-14 18:48:30|13985.2|13984.2|13984.2|13983.2|13985.9|13984.9|13983.7|13982.7|23
1649962120000|2022-04-14 18:48:40|13984.7|13983.7|13984.8|13983.8|13985.9|13984.9|13983.9|13982.9|36
1649962130000|2022-04-14 18:48:50|13984.5|13983.5|13984.9|13983.9|13985.5|13984.5|13984.2|13983.2|22
1649962140000|2022-04-14 18:49:00|13984.7|13983.7|13984.8|13983.8|13985.3|13984.3|13984.2|13983.2|24
1649962150000|2022-04-14 18:49:10|13984.5|13983.5|13982.7|13981.7|13985.2|13984.2|13981.8|13980.8|65
1649962160000|2022-04-14 18:49:20|13982.5|13981.5|13983.4|13982.4|13983.8|13982.8|13981.8|13980.8|47
1649962170000|2022-04-14 18:49:30|13983.5|13982.5|13983.3|13982.3|13984.3|13983.3|13983|13982|24
1649962180000|2022-04-14 18:49:40|13983.2|13982.2|13981.9|13980.9|13983.2|13982.2|13980.7|13979.7|80
1649962190000|2022-04-14 18:49:50|13982|13981|13982.9|13981.9|13983.4|13982.4|13980.9|13979.9|25
1649962200000|2022-04-14 18:50:00|13983.4|13982.4|13983.4|13982.4|13984.7|13983.7|13981.9|13980.9|100
1649962210000|2022-04-14 18:50:10|13982.8|13981.8|13983.5|13982.5|13985.8|13984.8|13982.8|13981.8|61
1649962220000|2022-04-14 18:50:20|13983.4|13982.4|13984.7|13983.7|13985.4|13984.4|13983.4|13982.4|24
1649962230000|2022-04-14 18:50:30|13984.5|13983.5|13984.4|13983.4|13984.8|13983.8|13983.9|13982.9|24
1649962240000|2022-04-14 18:50:40|13984.3|13983.3|13982.3|13981.3|13984.4|13983.4|13981.4|13980.4|32
1649962250000|2022-04-14 18:50:50|13982.2|13981.2|13982|13981|13983.2|13982.2|13981.3|13980.3|25
1649962260000|2022-04-14 18:51:00|13982.3|13981.3|13984.7|13983.7|13984.8|13983.8|13981.7|13980.7|26
1649962270000|2022-04-14 18:51:10|13984.8|13983.8|13980.9|13979.9|13985.4|13984.4|13980.7|13979.7|69
1649962280000|2022-04-14 18:51:20|13981.4|13980.4|13981.5|13980.5|13982|13981|13979.7|13978.7|62
1649962290000|2022-04-14 18:51:30|13981.7|13980.7|13981.3|13980.3|13982.7|13981.7|13980.7|13979.7|29
1649962300000|2022-04-14 18:51:40|13980.9|13979.9|13981.9|13980.9|13983.2|13982.2|13980.2|13979.2|79
1649962310000|2022-04-14 18:51:50|13981.7|13980.7|13980|13979|13982.7|13981.7|13979.4|13978.4|99
1649962320000|2022-04-14 18:52:00|13979.9|13978.9|13976.4|13975.4|13980|13979|13975.7|13974.7|274
1649962330000|2022-04-14 18:52:10|13976.3|13975.3|13971.9|13970.9|13979.4|13978.4|13970.7|13969.7|314
1649962340000|2022-04-14 18:52:20|13972.3|13971.3|13972.9|13971.9|13974.7|13973.7|13970.9|13969.9|179
1649962350000|2022-04-14 18:52:30|13972.7|13971.7|13969.4|13968.4|13973.8|13972.8|13969|13968|200
1649962360000|2022-04-14 18:52:40|13969.9|13968.9|13970.5|13969.5|13970.5|13969.5|13967.8|13966.8|163
1649962370000|2022-04-14 18:52:50|13970.7|13969.7|13973.5|13972.5|13973.8|13972.8|13969.2|13968.2|228
1649962380000|2022-04-14 18:53:00|13973.4|13972.4|13966.7|13965.7|13973.7|13972.7|13966.2|13965.2|207
1649962390000|2022-04-14 18:53:10|13966.8|13965.8|13964.7|13963.7|13966.9|13965.9|13963.4|13962.4|210
1649962400000|2022-04-14 18:53:20|13964.8|13963.8|13964.9|13963.9|13964.9|13963.9|13961.4|13960.4|372
1649962410000|2022-04-14 18:53:30|13964.8|13963.8|13961.9|13960.9|13964.8|13963.8|13961.3|13960.3|146
1649962420000|2022-04-14 18:53:40|13962|13961|13962.5|13961.5|13963.4|13962.4|13961.7|13960.7|102
1649962430000|2022-04-14 18:53:50|13962.7|13961.7|13961.9|13960.9|13962.8|13961.8|13960.9|13959.9|103
1649962440000|2022-04-14 18:54:00|13962|13961|13956.5|13955.5|13962.2|13961.2|13954.5|13953.5|562
1649962450000|2022-04-14 18:54:10|13956.4|13955.4|13956.3|13955.3|13956.5|13955.5|13953.4|13952.4|275
1649962460000|2022-04-14 18:54:20|13956.2|13955.2|13955.4|13954.4|13956.3|13955.3|13953.4|13952.4|175
1649962470000|2022-04-14 18:54:30|13955.3|13954.3|13955.2|13954.2|13955.8|13954.8|13954.4|13953.4|102
1649962480000|2022-04-14 18:54:40|13955|13954|13950.9|13949.9|13955.2|13954.2|13950.5|13949.5|203
1649962490000|2022-04-14 18:54:50|13951|13950|13953.5|13952.5|13953.9|13952.9|13950|13949|503
1649962500000|2022-04-14 18:55:00|13953.4|13952.4|13949.7|13948.7|13953.4|13952.4|13948.2|13947.2|520
1649962510000|2022-04-14 18:55:10|13950.3|13949.3|13948.8|13947.8|13950.3|13949.3|13947.4|13946.4|121
1649962520000|2022-04-14 18:55:20|13949.2|13948.2|13945.7|13944.7|13949.9|13948.9|13945.7|13944.7|297
1649962530000|2022-04-14 18:55:30|13946.4|13945.4|13945.2|13944.2|13948.5|13947.5|13945.2|13944.2|188
1649962540000|2022-04-14 18:55:40|13945.5|13944.5|13946.9|13945.9|13947.7|13946.7|13943.4|13942.4|389
1649962550000|2022-04-14 18:55:50|13947|13946|13945.9|13944.9|13947.4|13946.4|13945.4|13944.4|80
1649962560000|2022-04-14 18:56:00|13945.7|13944.7|13947.2|13946.2|13947.3|13946.3|13944.7|13943.7|115
1649962570000|2022-04-14 18:56:10|13947.5|13946.5|13946.7|13945.7|13947.5|13946.5|13945|13944|102
1649962580000|2022-04-14 18:56:20|13946.5|13945.5|13949.2|13948.2|13949.7|13948.7|13946.4|13945.4|101
1649962590000|2022-04-14 18:56:30|13949.3|13948.3|13949.5|13948.5|13949.8|13948.8|13947.9|13946.9|83
1649962600000|2022-04-14 18:56:40|13949.7|13948.7|13947.5|13946.5|13950|13949|13947.2|13946.2|97
1649962610000|2022-04-14 18:56:50|13947.7|13946.7|13948.3|13947.3|13948.4|13947.4|13947.2|13946.2|63
1649962620000|2022-04-14 18:57:00|13948.4|13947.4|13948.9|13947.9|13950|13949|13948.3|13947.3|72
1649962630000|2022-04-14 18:57:10|13949.3|13948.3|13948.5|13947.5|13950.2|13949.2|13947.8|13946.8|61
1649962640000|2022-04-14 18:57:20|13948.4|13947.4|13947.4|13946.4|13948.9|13947.9|13946.7|13945.7|129
1649962650000|2022-04-14 18:57:30|13947|13946|13944.2|13943.2|13947|13946|13943.9|13942.9|161
1649962660000|2022-04-14 18:57:40|13943.9|13942.9|13944.2|13943.2|13944.9|13943.9|13942.7|13941.7|140
1649962670000|2022-04-14 18:57:50|13944.5|13943.5|13944.4|13943.4|13945.7|13944.7|13943.9|13942.9|88
1649962680000|2022-04-14 18:58:00|13944.5|13943.5|13942.8|13941.8|13944.8|13943.8|13942.8|13941.8|86
1649962690000|2022-04-14 18:58:10|13942.7|13941.7|13944.5|13943.5|13945.8|13944.8|13941.5|13940.5|348
1649962700000|2022-04-14 18:58:20|13944.4|13943.4|13943.2|13942.2|13944.7|13943.7|13942.2|13941.2|63
1649962710000|2022-04-14 18:58:30|13942.9|13941.9|13943.7|13942.7|13944.2|13943.2|13942.4|13941.4|66
1649962720000|2022-04-14 18:58:40|13943.8|13942.8|13944.5|13943.5|13944.9|13943.9|13942.5|13941.5|75
1649962730000|2022-04-14 18:58:50|13944.4|13943.4|13945.3|13944.3|13945.3|13944.3|13943.7|13942.7|71
1649962740000|2022-04-14 18:59:00|13945.2|13944.2|13947.2|13946.2|13947.7|13946.7|13944.7|13943.7|180
1649962750000|2022-04-14 18:59:10|13946.7|13945.7|13946.2|13945.2|13949.5|13948.5|13945.8|13944.8|263
1649962760000|2022-04-14 18:59:20|13946|13945|13945.2|13944.2|13946.3|13945.3|13943.4|13942.4|97
1649962770000|2022-04-14 18:59:30|13945.4|13944.4|13944.3|13943.3|13945.4|13944.4|13943.9|13942.9|72
1649962780000|2022-04-14 18:59:40|13944.2|13943.2|13942.9|13941.9|13944.2|13943.2|13941.2|13940.2|176
1649962790000|2022-04-14 18:59:50|13943|13942|13940.7|13939.7|13943|13942|13940|13939|237
1649962800000|2022-04-14 19:00:00|13940.8|13939.8|13939.7|13938.7|13942.3|13941.3|13938.7|13937.7|186
1649962810000|2022-04-14 19:00:10|13939.2|13938.2|13937.4|13936.4|13939.2|13938.2|13935.9|13934.9|243
1649962820000|2022-04-14 19:00:20|13937.5|13936.5|13939.9|13938.9|13941.2|13940.2|13937.4|13936.4|177
1649962830000|2022-04-14 19:00:30|13940|13939|13942.4|13941.4|13942.9|13941.9|13939.9|13938.9|207
1649962840000|2022-04-14 19:00:40|13942.7|13941.7|13942.5|13941.5|13944.8|13943.8|13941.5|13940.5|151
1649962850000|2022-04-14 19:00:50|13942.3|13941.3|13940.8|13939.8|13943.5|13942.5|13940.4|13939.4|96
1649962860000|2022-04-14 19:01:00|13940.9|13939.9|13936.8|13935.8|13940.9|13939.9|13935.4|13934.4|368
1649962870000|2022-04-14 19:01:10|13937.2|13936.2|13937.7|13936.7|13939.8|13938.8|13937.2|13936.2|140
1649962880000|2022-04-14 19:01:20|13937.5|13936.5|13935.5|13934.5|13938.4|13937.4|13935.5|13934.5|156
1649962890000|2022-04-14 19:01:30|13935.3|13934.3|13935.9|13934.9|13936.9|13935.9|13934.7|13933.7|254
1649962900000|2022-04-14 19:01:40|13936|13935|13936.3|13935.3|13937.4|13936.4|13935.2|13934.2|163
1649962910000|2022-04-14 19:01:50|13936.2|13935.2|13937.7|13936.7|13938.3|13937.3|13935.7|13934.7|67
1649962920000|2022-04-14 19:02:00|13937.5|13936.5|13938|13937|13940.5|13939.5|13936.7|13935.7|177
1649962930000|2022-04-14 19:02:10|13937.9|13936.9|13938.4|13937.4|13940.2|13939.2|13937.7|13936.7|87
1649962940000|2022-04-14 19:02:20|13937.4|13936.4|13939.9|13938.9|13940.7|13939.7|13937.4|13936.4|116
1649962950000|2022-04-14 19:02:30|13939.7|13938.7|13943.8|13942.8|13944.9|13943.9|13939.3|13938.3|422
1649962960000|2022-04-14 19:02:40|13943.7|13942.7|13944.5|13943.5|13946.5|13945.5|13943.7|13942.7|250
1649962970000|2022-04-14 19:02:50|13944.7|13943.7|13946.7|13945.7|13947.7|13946.7|13944.3|13943.3|166
1649962980000|2022-04-14 19:03:00|13946.4|13945.4|13950.3|13949.3|13950.5|13949.5|13946.3|13945.3|271
1649962990000|2022-04-14 19:03:10|13949.9|13948.9|13950.4|13949.4|13951.4|13950.4|13949.4|13948.4|273
1649963000000|2022-04-14 19:03:20|13950.3|13949.3|13950.9|13949.9|13953|13952|13950.2|13949.2|162
1649963010000|2022-04-14 19:03:30|13950.8|13949.8|13953.8|13952.8|13953.8|13952.8|13950.7|13949.7|170
1649963020000|2022-04-14 19:03:40|13953.9|13952.9|13951.7|13950.7|13955.7|13954.7|13951.3|13950.3|280
1649963030000|2022-04-14 19:03:50|13951.5|13950.5|13946.9|13945.9|13951.8|13950.8|13946.7|13945.7|174
1649963040000|2022-04-14 19:04:00|13947.2|13946.2|13948.2|13947.2|13948.3|13947.3|13945.4|13944.4|143
1649963050000|2022-04-14 19:04:10|13948.5|13947.5|13949.3|13948.3|13950.8|13949.8|13948.5|13947.5|81
1649963060000|2022-04-14 19:04:20|13949.4|13948.4|13948.3|13947.3|13949.7|13948.7|13947.3|13946.3|67
1649963070000|2022-04-14 19:04:30|13948.4|13947.4|13946.7|13945.7|13949.3|13948.3|13946|13945|72
1649963080000|2022-04-14 19:04:40|13946.5|13945.5|13947|13946|13947.9|13946.9|13946.2|13945.2|48
1649963090000|2022-04-14 19:04:50|13947.2|13946.2|13948.2|13947.2|13948.7|13947.7|13946.9|13945.9|72
1649963100000|2022-04-14 19:05:00|13948|13947|13945.5|13944.5|13948.7|13947.7|13942.9|13941.9|189
1649963110000|2022-04-14 19:05:10|13945.4|13944.4|13945|13944|13947.7|13946.7|13944.9|13943.9|73
1649963120000|2022-04-14 19:05:20|13945.2|13944.2|13945.8|13944.8|13948.4|13947.4|13945.2|13944.2|69
1649963130000|2022-04-14 19:05:30|13945.9|13944.9|13945.3|13944.3|13945.9|13944.9|13944|13943|67
1649963140000|2022-04-14 19:05:40|13945.4|13944.4|13946.4|13945.4|13947.9|13946.9|13944.8|13943.8|47
1649963150000|2022-04-14 19:05:50|13946.5|13945.5|13947.2|13946.2|13947.9|13946.9|13945.8|13944.8|30
1649963160000|2022-04-14 19:06:00|13946.7|13945.7|13948.3|13947.3|13948.4|13947.4|13945.9|13944.9|61
1649963170000|2022-04-14 19:06:10|13948.4|13947.4|13949.7|13948.7|13951.3|13950.3|13948.4|13947.4|134
1649963180000|2022-04-14 19:06:20|13949.8|13948.8|13951.2|13950.2|13951.3|13950.3|13949.7|13948.7|99
1649963190000|2022-04-14 19:06:30|13951.3|13950.3|13948.4|13947.4|13952.7|13951.7|13947.9|13946.9|133
1649963200000|2022-04-14 19:06:40|13948.8|13947.8|13950.2|13949.2|13950.2|13949.2|13948|13947|44
1649963210000|2022-04-14 19:06:50|13950.3|13949.3|13948.7|13947.7|13950.8|13949.8|13948.7|13947.7|55
1649963220000|2022-04-14 19:07:00|13948.5|13947.5|13949.2|13948.2|13950|13949|13948.4|13947.4|48
1649963230000|2022-04-14 19:07:10|13949.3|13948.3|13946.9|13945.9|13949.3|13948.3|13946.9|13945.9|95
1649963240000|2022-04-14 19:07:20|13946.8|13945.8|13943.7|13942.7|13947.4|13946.4|13942.9|13941.9|110
1649963250000|2022-04-14 19:07:30|13944.4|13943.4|13943.4|13942.4|13944.4|13943.4|13941.2|13940.2|111
1649963260000|2022-04-14 19:07:40|13943.3|13942.3|13945.2|13944.2|13945.9|13944.9|13942.2|13941.2|87
1649963270000|2022-04-14 19:07:50|13944.9|13943.9|13945.7|13944.7|13945.7|13944.7|13942.7|13941.7|74
1649963280000|2022-04-14 19:08:00|13944.3|13943.3|13943.9|13942.9|13944.7|13943.7|13943.3|13942.3|51
1649963290000|2022-04-14 19:08:10|13943.8|13942.8|13938.9|13937.9|13943.8|13942.8|13936.7|13935.7|310
1649963300000|2022-04-14 19:08:20|13938.8|13937.8|13935.5|13934.5|13938.8|13937.8|13935.2|13934.2|107
1649963310000|2022-04-14 19:08:30|13935.2|13934.2|13936.4|13935.4|13938.4|13937.4|13934.5|13933.5|157
1649963320000|2022-04-14 19:08:40|13936.3|13935.3|13937.7|13936.7|13938.2|13937.2|13934.9|13933.9|91
1649963330000|2022-04-14 19:08:50|13937.3|13936.3|13940.4|13939.4|13941.3|13940.3|13936.8|13935.8|98
1649963340000|2022-04-14 19:09:00|13940.3|13939.3|13937.4|13936.4|13940.3|13939.3|13937.4|13936.4|88
1649963350000|2022-04-14 19:09:10|13937.2|13936.2|13937.4|13936.4|13938.3|13937.3|13936.9|13935.9|98
1649963360000|2022-04-14 19:09:20|13937.2|13936.2|13935.9|13934.9|13938.8|13937.8|13935.7|13934.7|43
1649963370000|2022-04-14 19:09:30|13936|13935|13936.8|13935.8|13937.7|13936.7|13935.4|13934.4|46
1649963380000|2022-04-14 19:09:40|13936.9|13935.9|13932.2|13931.2|13936.9|13935.9|13930.2|13929.2|235
1649963390000|2022-04-14 19:09:50|13932.3|13931.3|13929.4|13928.4|13932.3|13931.3|13927.4|13926.4|408
1649963400000|2022-04-14 19:10:00|13929|13928|13932.3|13931.3|13936.2|13935.2|13929|13928|320
1649963410000|2022-04-14 19:10:10|13932|13931|13928.7|13927.7|13932.3|13931.3|13927.8|13926.8|133
1649963420000|2022-04-14 19:10:20|13928.5|13927.5|13930|13929|13930.8|13929.8|13928.4|13927.4|322
1649963430000|2022-04-14 19:10:30|13930.2|13929.2|13931.8|13930.8|13932.8|13931.8|13928.8|13927.8|134
1649963440000|2022-04-14 19:10:40|13931.7|13930.7|13931.7|13930.7|13932.8|13931.8|13930.9|13929.9|69
1649963450000|2022-04-14 19:10:50|13931.3|13930.3|13929.8|13928.8|13932.3|13931.3|13929.7|13928.7|62
1649963460000|2022-04-14 19:11:00|13929.9|13928.9|13930.5|13929.5|13931.2|13930.2|13928.2|13927.2|83
1649963470000|2022-04-14 19:11:10|13930.4|13929.4|13929.9|13928.9|13933.2|13932.2|13929.4|13928.4|126
1649963480000|2022-04-14 19:11:20|13930|13929|13935.9|13934.9|13937|13936|13930|13929|163
1649963490000|2022-04-14 19:11:30|13935.8|13934.8|13937.2|13936.2|13937.2|13936.2|13933.9|13932.9|86
1649963500000|2022-04-14 19:11:40|13937.3|13936.3|13938.5|13937.5|13942.2|13941.2|13937.2|13936.2|230
1649963510000|2022-04-14 19:11:50|13938.9|13937.9|13934.7|13933.7|13939.4|13938.4|13934.4|13933.4|112
1649963520000|2022-04-14 19:12:00|13934.4|13933.4|13940.9|13939.9|13940.9|13939.9|13934.4|13933.4|105
1649963530000|2022-04-14 19:12:10|13940.8|13939.8|13943.2|13942.2|13943.5|13942.5|13938.8|13937.8|141
1649963540000|2022-04-14 19:12:20|13943|13942|13940.2|13939.2|13943|13942|13938.7|13937.7|68
1649963550000|2022-04-14 19:12:30|13940.4|13939.4|13939.3|13938.3|13941.4|13940.4|13939.3|13938.3|46
1649963560000|2022-04-14 19:12:40|13939.4|13938.4|13936.2|13935.2|13939.8|13938.8|13936.2|13935.2|94
1649963570000|2022-04-14 19:12:50|13937|13936|13936|13935|13937|13936|13933.8|13932.8|115
1649963580000|2022-04-14 19:13:00|13936.2|13935.2|13934.7|13933.7|13936.4|13935.4|13933.3|13932.3|84
1649963590000|2022-04-14 19:13:10|13934.3|13933.3|13932.5|13931.5|13935.4|13934.4|13932.5|13931.5|134
1649963600000|2022-04-14 19:13:20|13932.7|13931.7|13934.9|13933.9|13936.2|13935.2|13932.4|13931.4|41
1649963610000|2022-04-14 19:13:30|13934.7|13933.7|13935.2|13934.2|13935.5|13934.5|13933.4|13932.4|55
1649963620000|2022-04-14 19:13:40|13935|13934|13934.7|13933.7|13936.5|13935.5|13933.3|13932.3|52
1649963630000|2022-04-14 19:13:50|13934.3|13933.3|13936.5|13935.5|13936.7|13935.7|13934.3|13933.3|88
1649963640000|2022-04-14 19:14:00|13936.7|13935.7|13937|13936|13938.4|13937.4|13935.5|13934.5|77
1649963650000|2022-04-14 19:14:10|13936.9|13935.9|13940.9|13939.9|13942|13941|13935.9|13934.9|156
1649963660000|2022-04-14 19:14:20|13941|13940|13938.8|13937.8|13941.7|13940.7|13938|13937|92
1649963670000|2022-04-14 19:14:30|13938.9|13937.9|13939|13938|13939.9|13938.9|13938.4|13937.4|56
1649963680000|2022-04-14 19:14:40|13939.2|13938.2|13939.9|13938.9|13940|13939|13937.7|13936.7|45
1649963690000|2022-04-14 19:14:50|13940|13939|13940.4|13939.4|13940.7|13939.7|13938.5|13937.5|91
1649963700000|2022-04-14 19:15:00|13940.3|13939.3|13942.9|13941.9|13944|13943|13940|13939|188
1649963710000|2022-04-14 19:15:10|13943.2|13942.2|13941.4|13940.4|13943.9|13942.9|13940.7|13939.7|128
1649963720000|2022-04-14 19:15:20|13941.5|13940.5|13944.5|13943.5|13945.4|13944.4|13941.4|13940.4|156
1649963730000|2022-04-14 19:15:30|13944.4|13943.4|13946.5|13945.5|13947.9|13946.9|13941.5|13940.5|412
1649963740000|2022-04-14 19:15:40|13946.4|13945.4|13945.3|13944.3|13947.9|13946.9|13944.4|13943.4|114
1649963750000|2022-04-14 19:15:50|13945.2|13944.2|13944.2|13943.2|13947|13946|13944.2|13943.2|131
1649963760000|2022-04-14 19:16:00|13944|13943|13946.8|13945.8|13946.9|13945.9|13942.7|13941.7|101
1649963770000|2022-04-14 19:16:10|13946.9|13945.9|13951.9|13950.9|13952.4|13951.4|13945.8|13944.8|266
1649963780000|2022-04-14 19:16:20|13951.8|13950.8|13954.8|13953.8|13955.9|13954.9|13951.2|13950.2|358
1649963790000|2022-04-14 19:16:30|13954.7|13953.7|13966.4|13965.4|13966.4|13965.4|13953.9|13952.9|601
1649963800000|2022-04-14 19:16:40|13966.3|13965.3|13960.8|13959.8|13966.4|13965.4|13959.4|13958.4|462
1649963810000|2022-04-14 19:16:50|13960.9|13959.9|13965.7|13964.7|13966.2|13965.2|13960.8|13959.8|221
1649963820000|2022-04-14 19:17:00|13965.8|13964.8|13962.4|13961.4|13966.7|13965.7|13961.7|13960.7|282
1649963830000|2022-04-14 19:17:10|13962.3|13961.3|13961.2|13960.2|13962.9|13961.9|13960.9|13959.9|86
1649963840000|2022-04-14 19:17:20|13961|13960|13956.3|13955.3|13961.5|13960.5|13954.7|13953.7|209
1649963850000|2022-04-14 19:17:30|13956.2|13955.2|13957.4|13956.4|13957.7|13956.7|13955.9|13954.9|101
1649963860000|2022-04-14 19:17:40|13956.7|13955.7|13954.8|13953.8|13956.9|13955.9|13952.4|13951.4|176
1649963870000|2022-04-14 19:17:50|13954.9|13953.9|13954.4|13953.4|13955|13954|13953|13952|60
1649963880000|2022-04-14 19:18:00|13954.3|13953.3|13953.9|13952.9|13956.5|13955.5|13953.2|13952.2|91
1649963890000|2022-04-14 19:18:10|13954.2|13953.2|13954.2|13953.2|13954.3|13953.3|13952.9|13951.9|70
1649963900000|2022-04-14 19:18:20|13954|13953|13951.7|13950.7|13954|13953|13950.7|13949.7|97
1649963910000|2022-04-14 19:18:30|13951.8|13950.8|13952|13951|13953.4|13952.4|13951.3|13950.3|55
1649963920000|2022-04-14 19:18:40|13952.2|13951.2|13953.2|13952.2|13955.4|13954.4|13951.8|13950.8|115
1649963930000|2022-04-14 19:18:50|13953.5|13952.5|13951.2|13950.2|13953.7|13952.7|13950.9|13949.9|52
1649963940000|2022-04-14 19:19:00|13951.5|13950.5|13951.7|13950.7|13952.2|13951.2|13949.8|13948.8|70
1649963950000|2022-04-14 19:19:10|13951.8|13950.8|13957.2|13956.2|13957.5|13956.5|13950.7|13949.7|104
1649963960000|2022-04-14 19:19:20|13958|13957|13954.9|13953.9|13958.5|13957.5|13954|13953|96
1649963970000|2022-04-14 19:19:30|13955|13954|13956|13955|13957.2|13956.2|13954|13953|47
1649963980000|2022-04-14 19:19:40|13956.2|13955.2|13958.7|13957.7|13959|13958|13955.5|13954.5|128
1649963990000|2022-04-14 19:19:50|13958.5|13957.5|13959.8|13958.8|13962|13961|13958.5|13957.5|124
1649964000000|2022-04-14 19:20:00|13960.7|13959.7|13966.1|13965.1|13967.7|13966.7|13959.7|13958.7|237
1649964010000|2022-04-14 19:20:10|13966.2|13965.2|13963.3|13962.3|13968.8|13967.8|13963.1|13962.1|206
1649964020000|2022-04-14 19:20:20|13963.2|13962.2|13962.8|13961.8|13963.2|13962.2|13961.3|13960.3|138
1649964030000|2022-04-14 19:20:30|13962.7|13961.7|13962.1|13961.1|13966.3|13965.3|13961.3|13960.3|234
1649964040000|2022-04-14 19:20:40|13961.8|13960.8|13963.3|13962.3|13964.6|13963.6|13960.8|13959.8|84
1649964050000|2022-04-14 19:20:50|13963.4|13962.4|13961.7|13960.7|13964.6|13963.6|13961.7|13960.7|53
1649964060000|2022-04-14 19:21:00|13961.8|13960.8|13956.8|13955.8|13962.2|13961.2|13955.3|13954.3|188
1649964070000|2022-04-14 19:21:10|13956.3|13955.3|13957.8|13956.8|13957.8|13956.8|13953.7|13952.7|366
1649964080000|2022-04-14 19:21:20|13957.9|13956.9|13960.6|13959.6|13961.4|13960.4|13957.2|13956.2|67
1649964090000|2022-04-14 19:21:30|13960.7|13959.7|13957.4|13956.4|13962.3|13961.3|13957.4|13956.4|77
1649964100000|2022-04-14 19:21:40|13957.3|13956.3|13956.8|13955.8|13958.8|13957.8|13956.8|13955.8|57
1649964110000|2022-04-14 19:21:50|13956.9|13955.9|13957.4|13956.4|13958.4|13957.4|13956.1|13955.1|46
1649964120000|2022-04-14 19:22:00|13957.3|13956.3|13959.9|13958.9|13960.9|13959.9|13957.1|13956.1|115
1649964130000|2022-04-14 19:22:10|13960.1|13959.1|13959.7|13958.7|13960.6|13959.6|13958.6|13957.6|52
1649964140000|2022-04-14 19:22:20|13959.6|13958.6|13957.2|13956.2|13959.6|13958.6|13956.9|13955.9|39
1649964150000|2022-04-14 19:22:30|13957.1|13956.1|13960.8|13959.8|13961.1|13960.1|13956.8|13955.8|52
1649964160000|2022-04-14 19:22:40|13960.6|13959.6|13959.8|13958.8|13961.7|13960.7|13958.7|13957.7|43
1649964170000|2022-04-14 19:22:50|13959.7|13958.7|13959.8|13958.8|13961.1|13960.1|13959.3|13958.3|49
1649964180000|2022-04-14 19:23:00|13960.2|13959.2|13959.4|13958.4|13960.3|13959.3|13959.2|13958.2|48
1649964190000|2022-04-14 19:23:10|13959.3|13958.3|13954.6|13953.6|13959.4|13958.4|13954.1|13953.1|172
1649964200000|2022-04-14 19:23:20|13954.4|13953.4|13952.4|13951.4|13954.6|13953.6|13950.8|13949.8|374
1649964210000|2022-04-14 19:23:30|13952.3|13951.3|13952.7|13951.7|13954.4|13953.4|13951.6|13950.6|71
1649964220000|2022-04-14 19:23:40|13952.1|13951.1|13952.3|13951.3|13953.6|13952.6|13950.8|13949.8|66
1649964230000|2022-04-14 19:23:50|13952.2|13951.2|13955.6|13954.6|13956.1|13955.1|13951.7|13950.7|154
1649964240000|2022-04-14 19:24:00|13955.4|13954.4|13956.9|13955.9|13957.9|13956.9|13954.4|13953.4|92
1649964250000|2022-04-14 19:24:10|13957.1|13956.1|13955.3|13954.3|13957.1|13956.1|13953.7|13952.7|47
1649964260000|2022-04-14 19:24:20|13955.7|13954.7|13952.8|13951.8|13955.8|13954.8|13952.8|13951.8|50
1649964270000|2022-04-14 19:24:30|13952.6|13951.6|13950.1|13949.1|13952.6|13951.6|13949.1|13948.1|212
1649964280000|2022-04-14 19:24:40|13949.9|13948.9|13949.7|13948.7|13950.7|13949.7|13948.8|13947.8|110
1649964290000|2022-04-14 19:24:50|13949.6|13948.6|13951.9|13950.9|13953.2|13952.2|13949.6|13948.6|88
1649964300000|2022-04-14 19:25:00|13951.8|13950.8|13948.3|13947.3|13952.2|13951.2|13947.1|13946.1|109
1649964310000|2022-04-14 19:25:10|13948.1|13947.1|13946.1|13945.1|13949.6|13948.6|13945.8|13944.8|113
1649964320000|2022-04-14 19:25:20|13945.9|13944.9|13945.8|13944.8|13947.6|13946.6|13944.7|13943.7|148
1649964330000|2022-04-14 19:25:30|13945.9|13944.9|13938.6|13937.6|13945.9|13944.9|13937.2|13936.2|366
1649964340000|2022-04-14 19:25:40|13938.3|13937.3|13942.6|13941.6|13943.6|13942.6|13938.3|13937.3|150
1649964350000|2022-04-14 19:25:50|13942.4|13941.4|13940.6|13939.6|13942.6|13941.6|13940.1|13939.1|51
1649964360000|2022-04-14 19:26:00|13940.9|13939.9|13940.8|13939.8|13942.1|13941.1|13938.8|13937.8|111
1649964370000|2022-04-14 19:26:10|13940.9|13939.9|13944.6|13943.6|13945.1|13944.1|13940.6|13939.6|125
1649964380000|2022-04-14 19:26:20|13944.7|13943.7|13942.1|13941.1|13944.8|13943.8|13940.8|13939.8|117
1649964390000|2022-04-14 19:26:30|13941.7|13940.7|13941.7|13940.7|13944.2|13943.2|13941.6|13940.6|75
1649964400000|2022-04-14 19:26:40|13941.8|13940.8|13940.7|13939.7|13943.2|13942.2|13939.9|13938.9|55
1649964410000|2022-04-14 19:26:50|13940.6|13939.6|13937.8|13936.8|13941.8|13940.8|13936.8|13935.8|109
1649964420000|2022-04-14 19:27:00|13937.7|13936.7|13939.1|13938.1|13940.2|13939.2|13936.8|13935.8|105
1649964430000|2022-04-14 19:27:10|13938.8|13937.8|13934.2|13933.2|13939.1|13938.1|13933.6|13932.6|166
1649964440000|2022-04-14 19:27:20|13934.4|13933.4|13934.2|13933.2|13937.1|13936.1|13934.1|13933.1|171
1649964450000|2022-04-14 19:27:30|13934.3|13933.3|13935.3|13934.3|13935.7|13934.7|13933.1|13932.1|162
1649964460000|2022-04-14 19:27:40|13935.2|13934.2|13938.1|13937.1|13938.2|13937.2|13934.2|13933.2|102
1649964470000|2022-04-14 19:27:50|13937.9|13936.9|13936.4|13935.4|13938.6|13937.6|13935.6|13934.6|59
1649964480000|2022-04-14 19:28:00|13936.6|13935.6|13937.4|13936.4|13937.4|13936.4|13933.3|13932.3|172
1649964490000|2022-04-14 19:28:10|13937.6|13936.6|13935.7|13934.7|13938.1|13937.1|13935.4|13934.4|84
1649964500000|2022-04-14 19:28:20|13935.6|13934.6|13937.1|13936.1|13937.4|13936.4|13935.3|13934.3|41
1649964510000|2022-04-14 19:28:30|13936.9|13935.9|13941.8|13940.8|13943.9|13942.9|13936.7|13935.7|202
1649964520000|2022-04-14 19:28:40|13941.9|13940.9|13941.9|13940.9|13942.6|13941.6|13940.8|13939.8|88
1649964530000|2022-04-14 19:28:50|13941.8|13940.8|13939.8|13938.8|13942.2|13941.2|13939.7|13938.7|122
1649964540000|2022-04-14 19:29:00|13939.9|13938.9|13936.8|13935.8|13942.3|13941.3|13936.6|13935.6|184
1649964550000|2022-04-14 19:29:10|13936.9|13935.9|13934.8|13933.8|13936.9|13935.9|13933.8|13932.8|96
1649964560000|2022-04-14 19:29:20|13934.9|13933.9|13933.8|13932.8|13936.4|13935.4|13933.6|13932.6|114
1649964570000|2022-04-14 19:29:30|13933.6|13932.6|13932.7|13931.7|13933.8|13932.8|13931.2|13930.2|172
1649964580000|2022-04-14 19:29:40|13932.8|13931.8|13933.7|13932.7|13934.3|13933.3|13931.9|13930.9|111
1649964590000|2022-04-14 19:29:50|13933.8|13932.8|13933.3|13932.3|13933.8|13932.8|13930.6|13929.6|122
1649964600000|2022-04-14 19:30:00|13933.2|13932.2|13931.3|13930.3|13936.6|13935.6|13931.2|13930.2|261
1649964610000|2022-04-14 19:30:10|13931.4|13930.4|13936.1|13935.1|13937.1|13936.1|13931.1|13930.1|131
1649964620000|2022-04-14 19:30:20|13936.4|13935.4|13931.3|13930.3|13936.8|13935.8|13930.3|13929.3|190
1649964630000|2022-04-14 19:30:30|13931.4|13930.4|13929.6|13928.6|13932.7|13931.7|13929.1|13928.1|150
1649964640000|2022-04-14 19:30:40|13929.8|13928.8|13928.1|13927.1|13931.3|13930.3|13927.9|13926.9|159
1649964650000|2022-04-14 19:30:50|13927.9|13926.9|13928.8|13927.8|13929.4|13928.4|13927.8|13926.8|109
1649964660000|2022-04-14 19:31:00|13928.4|13927.4|13927.9|13926.9|13929.3|13928.3|13927.3|13926.3|174
1649964670000|2022-04-14 19:31:10|13928.2|13927.2|13923.6|13922.6|13928.8|13927.8|13923.4|13922.4|329
1649964680000|2022-04-14 19:31:20|13923.7|13922.7|13924.9|13923.9|13926.3|13925.3|13923.4|13922.4|254
1649964690000|2022-04-14 19:31:30|13924.6|13923.6|13928.6|13927.6|13929.3|13928.3|13924.1|13923.1|163
1649964700000|2022-04-14 19:31:40|13928.1|13927.1|13926.9|13925.9|13929.4|13928.4|13925.6|13924.6|121
1649964710000|2022-04-14 19:31:50|13926.8|13925.8|13926.3|13925.3|13927.6|13926.6|13925.4|13924.4|80
1649964720000|2022-04-14 19:32:00|13926.2|13925.2|13921.3|13920.3|13926.3|13925.3|13921.3|13920.3|170
1649964730000|2022-04-14 19:32:10|13921.6|13920.6|13922.7|13921.7|13922.8|13921.8|13920.4|13919.4|290
1649964740000|2022-04-14 19:32:20|13922.8|13921.8|13923.6|13922.6|13926.7|13925.7|13922.3|13921.3|195
1649964750000|2022-04-14 19:32:30|13923.4|13922.4|13922.6|13921.6|13923.4|13922.4|13921.9|13920.9|55
1649964760000|2022-04-14 19:32:40|13922.7|13921.7|13921.8|13920.8|13922.7|13921.7|13921.1|13920.1|106
1649964770000|2022-04-14 19:32:50|13921.7|13920.7|13922.9|13921.9|13923.3|13922.3|13920.2|13919.2|181
1649964780000|2022-04-14 19:33:00|13922.8|13921.8|13921.3|13920.3|13924.3|13923.3|13921.1|13920.1|139
1649964790000|2022-04-14 19:33:10|13920.2|13919.2|13920.6|13919.6|13921.8|13920.8|13920.1|13919.1|126
1649964800000|2022-04-14 19:33:20|13920.7|13919.7|13920.4|13919.4|13921.6|13920.6|13919.4|13918.4|76
1649964810000|2022-04-14 19:33:30|13920.7|13919.7|13920.1|13919.1|13921.9|13920.9|13919.7|13918.7|133
1649964820000|2022-04-14 19:33:40|13920.2|13919.2|13920.9|13919.9|13921.4|13920.4|13919.8|13918.8|60
1649964830000|2022-04-14 19:33:50|13921.3|13920.3|13920.1|13919.1|13921.3|13920.3|13920.1|13919.1|58
1649964840000|2022-04-14 19:34:00|13920.3|13919.3|13920.3|13919.3|13920.8|13919.8|13919.2|13918.2|114
1649964850000|2022-04-14 19:34:10|13920.4|13919.4|13924.3|13923.3|13925.1|13924.1|13920.1|13919.1|289
1649964860000|2022-04-14 19:34:20|13924.6|13923.6|13922.7|13921.7|13926.7|13925.7|13922.1|13921.1|291
1649964870000|2022-04-14 19:34:30|13922.6|13921.6|13921.2|13920.2|13923.8|13922.8|13920.8|13919.8|126
1649964880000|2022-04-14 19:34:40|13921.1|13920.1|13919.7|13918.7|13921.8|13920.8|13918.6|13917.6|283
1649964890000|2022-04-14 19:34:50|13919.8|13918.8|13919.3|13918.3|13921.1|13920.1|13918.9|13917.9|162
1649964900000|2022-04-14 19:35:00|13919.4|13918.4|13920.3|13919.3|13922.6|13921.6|13918.7|13917.7|299
1649964910000|2022-04-14 19:35:10|13920.4|13919.4|13922.3|13921.3|13922.4|13921.4|13919.6|13918.6|100
1649964920000|2022-04-14 19:35:20|13922.6|13921.6|13922.8|13921.8|13923.3|13922.3|13920.8|13919.8|141
1649964930000|2022-04-14 19:35:30|13922.7|13921.7|13923.2|13922.2|13924.1|13923.1|13921.9|13920.9|80
1649964940000|2022-04-14 19:35:40|13923.3|13922.3|13921.9|13920.9|13924.3|13923.3|13921.6|13920.6|83
1649964950000|2022-04-14 19:35:50|13921.7|13920.7|13925.6|13924.6|13925.6|13924.6|13921.4|13920.4|99
1649964960000|2022-04-14 19:36:00|13925.3|13924.3|13923.3|13922.3|13927.9|13926.9|13922.1|13921.1|252
1649964970000|2022-04-14 19:36:10|13923.1|13922.1|13924.3|13923.3|13924.3|13923.3|13921.3|13920.3|132
1649964980000|2022-04-14 19:36:20|13924.4|13923.4|13922.8|13921.8|13925.2|13924.2|13922.4|13921.4|78
1649964990000|2022-04-14 19:36:30|13922.7|13921.7|13921.3|13920.3|13922.8|13921.8|13919.7|13918.7|136
1649965000000|2022-04-14 19:36:40|13921.2|13920.2|13919.3|13918.3|13922.3|13921.3|13919.2|13918.2|94
1649965010000|2022-04-14 19:36:50|13919.4|13918.4|13917.8|13916.8|13919.8|13918.8|13916.6|13915.6|269
1649965020000|2022-04-14 19:37:00|13917.7|13916.7|13915.1|13914.1|13919.6|13918.6|13915.1|13914.1|203
1649965030000|2022-04-14 19:37:10|13915.4|13914.4|13918.3|13917.3|13918.3|13917.3|13911.6|13910.6|416
1649965040000|2022-04-14 19:37:20|13918.1|13917.1|13920.1|13919.1|13921.2|13920.2|13917.3|13916.3|266
1649965050000|2022-04-14 19:37:30|13920.2|13919.2|13921.9|13920.9|13922.1|13921.1|13917.4|13916.4|163
1649965060000|2022-04-14 19:37:40|13921.8|13920.8|13923.6|13922.6|13924.8|13923.8|13921.8|13920.8|289
1649965070000|2022-04-14 19:37:50|13923.4|13922.4|13920.3|13919.3|13924.4|13923.4|13919.9|13918.9|136
1649965080000|2022-04-14 19:38:00|13920.4|13919.4|13914.7|13913.7|13920.4|13919.4|13914.6|13913.6|188
1649965090000|2022-04-14 19:38:10|13914.8|13913.8|13912.1|13911.1|13914.8|13913.8|13911.2|13910.2|335
1649965100000|2022-04-14 19:38:20|13912.3|13911.3|13912.1|13911.1|13913.3|13912.3|13911.8|13910.8|124
1649965110000|2022-04-14 19:38:30|13912.2|13911.2|13913.4|13912.4|13914.6|13913.6|13911.4|13910.4|119
1649965120000|2022-04-14 19:38:40|13913.6|13912.6|13912.8|13911.8|13915.3|13914.3|13912.1|13911.1|98
1649965130000|2022-04-14 19:38:50|13912.6|13911.6|13914.3|13913.3|13914.7|13913.7|13911.3|13910.3|95
1649965140000|2022-04-14 19:39:00|13914.2|13913.2|13913.6|13912.6|13915.6|13914.6|13913.2|13912.2|167
1649965150000|2022-04-14 19:39:10|13913.3|13912.3|13914.1|13913.1|13916.1|13915.1|13913.1|13912.1|90
1649965160000|2022-04-14 19:39:20|13914.2|13913.2|13913.7|13912.7|13914.7|13913.7|13912.1|13911.1|87
1649965170000|2022-04-14 19:39:30|13913.6|13912.6|13913.3|13912.3|13915.2|13914.2|13912.4|13911.4|58
1649965180000|2022-04-14 19:39:40|13913.4|13912.4|13913.4|13912.4|13915.3|13914.3|13912.3|13911.3|102
1649965190000|2022-04-14 19:39:50|13913.3|13912.3|13912.1|13911.1|13913.7|13912.7|13911.1|13910.1|127
1649965200000|2022-04-14 19:40:00|13912.2|13911.2|13912.7|13911.7|13913.7|13912.7|13909.8|13908.8|259
1649965210000|2022-04-14 19:40:10|13912.8|13911.8|13910.6|13909.6|13912.8|13911.8|13909.6|13908.6|150
1649965220000|2022-04-14 19:40:20|13910.3|13909.3|13910.8|13909.8|13911.3|13910.3|13909.3|13908.3|124
1649965230000|2022-04-14 19:40:30|13911.1|13910.1|13914.3|13913.3|13915.4|13914.4|13910.8|13909.8|265
1649965240000|2022-04-14 19:40:40|13914.4|13913.4|13911.8|13910.8|13915.8|13914.8|13911.3|13910.3|142
1649965250000|2022-04-14 19:40:50|13911.6|13910.6|13910.8|13909.8|13911.8|13910.8|13908.6|13907.6|158
1649965260000|2022-04-14 19:41:00|13910.6|13909.6|13913.6|13912.6|13914.3|13913.3|13909.6|13908.6|199
1649965270000|2022-04-14 19:41:10|13913.8|13912.8|13913.8|13912.8|13917.6|13916.6|13913.6|13912.6|251
1649965280000|2022-04-14 19:41:20|13913.6|13912.6|13911.8|13910.8|13914.6|13913.6|13911.6|13910.6|126
1649965290000|2022-04-14 19:41:30|13911.7|13910.7|13913.9|13912.9|13914.3|13913.3|13910.8|13909.8|87
1649965300000|2022-04-14 19:41:40|13913.4|13912.4|13913.7|13912.7|13914.3|13913.3|13912.1|13911.1|87
1649965310000|2022-04-14 19:41:50|13913.8|13912.8|13914.4|13913.4|13914.9|13913.9|13912.8|13911.8|86
1649965320000|2022-04-14 19:42:00|13914.6|13913.6|13919.6|13918.6|13919.6|13918.6|13913.9|13912.9|184
1649965330000|2022-04-14 19:42:10|13919.3|13918.3|13919.1|13918.1|13919.8|13918.8|13918.7|13917.7|176
1649965340000|2022-04-14 19:42:20|13919.2|13918.2|13924.8|13923.8|13925.1|13924.1|13918.8|13917.8|294
1649965350000|2022-04-14 19:42:30|13924.7|13923.7|13922.6|13921.6|13925.3|13924.3|13922.1|13921.1|222
1649965360000|2022-04-14 19:42:40|13921.6|13920.6|13923.8|13922.8|13923.9|13922.9|13920.7|13919.7|148
1649965370000|2022-04-14 19:42:50|13923.7|13922.7|13927.8|13926.8|13928.1|13927.1|13922.8|13921.8|218
1649965380000|2022-04-14 19:43:00|13927.9|13926.9|13924.2|13923.2|13928.8|13927.8|13923.8|13922.8|320
1649965390000|2022-04-14 19:43:10|13923.6|13922.6|13925.2|13924.2|13925.3|13924.3|13923.2|13922.2|135
1649965400000|2022-04-14 19:43:20|13925.3|13924.3|13925.6|13924.6|13928.1|13927.1|13924.8|13923.8|101
1649965410000|2022-04-14 19:43:30|13925.1|13924.1|13925.3|13924.3|13927.1|13926.1|13924.6|13923.6|98
1649965420000|2022-04-14 19:43:40|13925.4|13924.4|13926.6|13925.6|13927.2|13926.2|13925.4|13924.4|53
1649965430000|2022-04-14 19:43:50|13926.7|13925.7|13925.6|13924.6|13927.3|13926.3|13925.6|13924.6|69
1649965440000|2022-04-14 19:44:00|13925.4|13924.4|13929.6|13928.6|13929.6|13928.6|13925.3|13924.3|130
1649965450000|2022-04-14 19:44:10|13929.7|13928.7|13928.7|13927.7|13931.8|13930.8|13928.1|13927.1|427
1649965460000|2022-04-14 19:44:20|13928.6|13927.6|13930.1|13929.1|13930.4|13929.4|13927.8|13926.8|121
1649965470000|2022-04-14 19:44:30|13930.2|13929.2|13930.9|13929.9|13931.1|13930.1|13929.2|13928.2|69
1649965480000|2022-04-14 19:44:40|13931.2|13930.2|13932.4|13931.4|13932.8|13931.8|13930.8|13929.8|83
1649965490000|2022-04-14 19:44:50|13932.6|13931.6|13932.8|13931.8|13933.6|13932.6|13931.3|13930.3|115
1649965500000|2022-04-14 19:45:00|13932.4|13931.4|13933.7|13932.7|13934.7|13933.7|13931.6|13930.6|237
1649965510000|2022-04-14 19:45:10|13933.8|13932.8|13927.7|13926.7|13934.3|13933.3|13926.8|13925.8|213
1649965520000|2022-04-14 19:45:20|13927.6|13926.6|13929.6|13928.6|13929.6|13928.6|13927.2|13926.2|98
1649965530000|2022-04-14 19:45:30|13929.3|13928.3|13931.2|13930.2|13933.3|13932.3|13927.8|13926.8|162
1649965540000|2022-04-14 19:45:40|13931.4|13930.4|13926.1|13925.1|13931.6|13930.6|13925.9|13924.9|131
1649965550000|2022-04-14 19:45:50|13926.2|13925.2|13927.2|13926.2|13927.8|13926.8|13925.7|13924.7|103
1649965560000|2022-04-14 19:46:00|13926.9|13925.9|13921.7|13920.7|13927.7|13926.7|13921.4|13920.4|258
1649965570000|2022-04-14 19:46:10|13921.6|13920.6|13920.7|13919.7|13921.6|13920.6|13917.1|13916.1|243
1649965580000|2022-04-14 19:46:20|13920.3|13919.3|13920.4|13919.4|13922.7|13921.7|13919.6|13918.6|75
1649965590000|2022-04-14 19:46:30|13920.6|13919.6|13924.4|13923.4|13925.8|13924.8|13918.8|13917.8|176
1649965600000|2022-04-14 19:46:40|13924.6|13923.6|13923.7|13922.7|13924.9|13923.9|13922.9|13921.9|72
1649965610000|2022-04-14 19:46:50|13923.8|13922.8|13924.4|13923.4|13926.2|13925.2|13920.6|13919.6|123
1649965620000|2022-04-14 19:47:00|13923.7|13922.7|13920.6|13919.6|13923.9|13922.9|13918.9|13917.9|98
1649965630000|2022-04-14 19:47:10|13920.4|13919.4|13918.7|13917.7|13921.2|13920.2|13918.2|13917.2|76
1649965640000|2022-04-14 19:47:20|13918.8|13917.8|13921.8|13920.8|13922.8|13921.8|13918.4|13917.4|54
1649965650000|2022-04-14 19:47:30|13921.7|13920.7|13920.4|13919.4|13922.8|13921.8|13919.7|13918.7|70
1649965660000|2022-04-14 19:47:40|13920.3|13919.3|13919.3|13918.3|13921.6|13920.6|13918.7|13917.7|69
1649965670000|2022-04-14 19:47:50|13919.2|13918.2|13925.4|13924.4|13926.6|13925.6|13918.8|13917.8|137
1649965680000|2022-04-14 19:48:00|13925.6|13924.6|13922.9|13921.9|13926.3|13925.3|13922.9|13921.9|130
1649965690000|2022-04-14 19:48:10|13923.2|13922.2|13924.2|13923.2|13925.2|13924.2|13922.2|13921.2|87
1649965700000|2022-04-14 19:48:20|13924.4|13923.4|13928.2|13927.2|13928.4|13927.4|13923.3|13922.3|141
1649965710000|2022-04-14 19:48:30|13927.9|13926.9|13924.7|13923.7|13930.9|13929.9|13924.7|13923.7|156
1649965720000|2022-04-14 19:48:40|13924.6|13923.6|13924.8|13923.8|13926.4|13925.4|13924.2|13923.2|110
1649965730000|2022-04-14 19:48:50|13924.7|13923.7|13925.6|13924.6|13926.7|13925.7|13924.4|13923.4|90
1649965740000|2022-04-14 19:49:00|13925.7|13924.7|13923.9|13922.9|13926.3|13925.3|13921.8|13920.8|133
1649965750000|2022-04-14 19:49:10|13923.8|13922.8|13921.7|13920.7|13924.2|13923.2|13921.4|13920.4|140
1649965760000|2022-04-14 19:49:20|13921.9|13920.9|13921.7|13920.7|13924.4|13923.4|13920.7|13919.7|164
1649965770000|2022-04-14 19:49:30|13921.6|13920.6|13920.9|13919.9|13923.4|13922.4|13920.4|13919.4|70
1649965780000|2022-04-14 19:49:40|13920.8|13919.8|13921.1|13920.1|13921.7|13920.7|13918.3|13917.3|112
1649965790000|2022-04-14 19:49:50|13921.2|13920.2|13922.1|13921.1|13922.9|13921.9|13918.8|13917.8|172
1649965800000|2022-04-14 19:50:00|13921.8|13920.8|13908.1|13907.1|13921.8|13920.8|13906.6|13905.6|811
1649965810000|2022-04-14 19:50:10|13908.3|13907.3|13905.2|13904.2|13908.3|13907.3|13902.1|13901.1|610
1649965820000|2022-04-14 19:50:20|13904.7|13903.7|13904.2|13903.2|13904.9|13903.9|13902.4|13901.4|318
1649965830000|2022-04-14 19:50:30|13904.3|13903.3|13902.2|13901.2|13906.2|13905.2|13900.9|13899.9|612
1649965840000|2022-04-14 19:50:40|13902.1|13901.1|13902.9|13901.9|13903.4|13902.4|13901.2|13900.2|318
1649965850000|2022-04-14 19:50:50|13902.3|13901.3|13904.1|13903.1|13909.8|13908.8|13901.9|13900.9|386
1649965860000|2022-04-14 19:51:00|13903.4|13902.4|13904.1|13903.1|13904.2|13903.2|13902.1|13901.1|210
1649965870000|2022-04-14 19:51:10|13903.8|13902.8|13899.8|13898.8|13903.9|13902.9|13898.3|13897.3|352
1649965880000|2022-04-14 19:51:20|13899.6|13898.6|13898.9|13897.9|13901.3|13900.3|13898.7|13897.7|214
1649965890000|2022-04-14 19:51:30|13898.8|13897.8|13896.8|13895.8|13899.9|13898.9|13896.6|13895.6|227
1649965900000|2022-04-14 19:51:40|13896.6|13895.6|13896.1|13895.1|13898.3|13897.3|13895.6|13894.6|228
1649965910000|2022-04-14 19:51:50|13897.3|13896.3|13900.2|13899.2|13903.6|13902.6|13897.3|13896.3|344
1649965920000|2022-04-14 19:52:00|13900.7|13899.7|13904.7|13903.7|13908.4|13907.4|13900.7|13899.7|327
1649965930000|2022-04-14 19:52:10|13904.8|13903.8|13903.9|13902.9|13908.3|13907.3|13903.9|13902.9|225
1649965940000|2022-04-14 19:52:20|13903.3|13902.3|13901.8|13900.8|13904.6|13903.6|13901.1|13900.1|248
1649965950000|2022-04-14 19:52:30|13901.9|13900.9|13902.7|13901.7|13903.7|13902.7|13901.4|13900.4|148
1649965960000|2022-04-14 19:52:40|13902.6|13901.6|13906.7|13905.7|13909.6|13908.6|13902.6|13901.6|228
1649965970000|2022-04-14 19:52:50|13906.6|13905.6|13905.6|13904.6|13910.1|13909.1|13905.6|13904.6|202
1649965980000|2022-04-14 19:53:00|13904.7|13903.7|13899.9|13898.9|13904.7|13903.7|13899.1|13898.1|225
1649965990000|2022-04-14 19:53:10|13900.1|13899.1|13897.6|13896.6|13900.9|13899.9|13896.7|13895.7|317
1649966000000|2022-04-14 19:53:20|13897.8|13896.8|13895.3|13894.3|13897.8|13896.8|13894.1|13893.1|359
1649966010000|2022-04-14 19:53:30|13895.2|13894.2|13895.6|13894.6|13896.3|13895.3|13892.7|13891.7|377
1649966020000|2022-04-14 19:53:40|13896.2|13895.2|13896.2|13895.2|13897.2|13896.2|13894.8|13893.8|231
1649966030000|2022-04-14 19:53:50|13896.3|13895.3|13893.7|13892.7|13898.3|13897.3|13893.6|13892.6|127
1649966040000|2022-04-14 19:54:00|13893.9|13892.9|13893.8|13892.8|13895.1|13894.1|13892.6|13891.6|324
1649966050000|2022-04-14 19:54:10|13893.7|13892.7|13895.8|13894.8|13896.6|13895.6|13891.8|13890.8|251
1649966060000|2022-04-14 19:54:20|13895.9|13894.9|13897.9|13896.9|13898.2|13897.2|13895.8|13894.8|196
1649966070000|2022-04-14 19:54:30|13897.2|13896.2|13899.1|13898.1|13901.3|13900.3|13897.1|13896.1|369
1649966080000|2022-04-14 19:54:40|13896.9|13895.9|13896.6|13895.6|13899.3|13898.3|13893.9|13892.9|911
1649966090000|2022-04-14 19:54:50|13896.7|13895.7|13905.1|13904.1|13905.4|13904.4|13893.6|13892.6|463
1649966100000|2022-04-14 19:55:00|13905.2|13904.2|13905.9|13904.9|13916.1|13915.1|13902.1|13901.1|577
1649966110000|2022-04-14 19:55:10|13906.3|13905.3|13902.9|13901.9|13906.3|13905.3|13901.4|13900.4|336
1649966120000|2022-04-14 19:55:20|13903.1|13902.1|13903.1|13902.1|13903.3|13902.3|13899.6|13898.6|243
1649966130000|2022-04-14 19:55:30|13902.7|13901.7|13901.6|13900.6|13904.8|13903.8|13900.6|13899.6|295
1649966140000|2022-04-14 19:55:40|13901.4|13900.4|13898.9|13897.9|13901.4|13900.4|13897.3|13896.3|262
1649966150000|2022-04-14 19:55:50|13899.2|13898.2|13899.2|13898.2|13901.6|13900.6|13897.2|13896.2|179
1649966160000|2022-04-14 19:56:00|13899.1|13898.1|13900.1|13899.1|13901.4|13900.4|13896.6|13895.6|222
1649966170000|2022-04-14 19:56:10|13900.2|13899.2|13896.3|13895.3|13900.3|13899.3|13895.2|13894.2|147
1649966180000|2022-04-14 19:56:20|13896.1|13895.1|13898.3|13897.3|13898.6|13897.6|13894.9|13893.9|214
1649966190000|2022-04-14 19:56:30|13898.4|13897.4|13896.3|13895.3|13899.6|13898.6|13895.4|13894.4|125
1649966200000|2022-04-14 19:56:40|13896.2|13895.2|13895.7|13894.7|13896.6|13895.6|13894.2|13893.2|240
1649966210000|2022-04-14 19:56:50|13895.6|13894.6|13894.8|13893.8|13898.8|13897.8|13894.6|13893.6|228
1649966220000|2022-04-14 19:57:00|13894.6|13893.6|13892.2|13891.2|13895.1|13894.1|13892.1|13891.1|264
1649966230000|2022-04-14 19:57:10|13892.3|13891.3|13893.6|13892.6|13895.1|13894.1|13892.3|13891.3|241
1649966240000|2022-04-14 19:57:20|13893.4|13892.4|13893.8|13892.8|13895.1|13894.1|13892.3|13891.3|260
1649966250000|2022-04-14 19:57:30|13893.6|13892.6|13892.6|13891.6|13894.4|13893.4|13892.4|13891.4|378
1649966260000|2022-04-14 19:57:40|13892.4|13891.4|13888.1|13887.1|13892.9|13891.9|13887.3|13886.3|539
1649966270000|2022-04-14 19:57:50|13887.8|13886.8|13887.2|13886.2|13890.1|13889.1|13886.8|13885.8|432
1649966280000|2022-04-14 19:58:00|13887.4|13886.4|13890.6|13889.6|13890.6|13889.6|13886.8|13885.8|334
1649966290000|2022-04-14 19:58:10|13889.8|13888.8|13887.9|13886.9|13890.3|13889.3|13887.6|13886.6|480
1649966300000|2022-04-14 19:58:20|13888.1|13887.1|13891.2|13890.2|13892.2|13891.2|13887.8|13886.8|421
1649966310000|2022-04-14 19:58:30|13891.3|13890.3|13890.6|13889.6|13892.7|13891.7|13889.1|13888.1|505
1649966320000|2022-04-14 19:58:40|13890.4|13889.4|13889.6|13888.6|13892.8|13891.8|13888.7|13887.7|385
1649966330000|2022-04-14 19:58:50|13889.3|13888.3|13889.8|13888.8|13891.1|13890.1|13888.6|13887.6|355
1649966340000|2022-04-14 19:59:00|13889.7|13888.7|13888.4|13887.4|13889.7|13888.7|13887.2|13886.2|1052
1649966350000|2022-04-14 19:59:10|13888.6|13887.6|13889.2|13888.2|13893.3|13892.3|13888.6|13887.6|647
1649966360000|2022-04-14 19:59:20|13888.8|13887.8|13890.8|13889.8|13890.9|13889.9|13888.3|13887.3|775
1649966370000|2022-04-14 19:59:30|13891.4|13890.4|13897.9|13896.9|13897.9|13896.9|13890.7|13889.7|991
1649966380000|2022-04-14 19:59:40|13898.1|13897.1|13893.6|13892.6|13898.1|13897.1|13891.9|13890.9|1224
1649966390000|2022-04-14 19:59:50|13893.3|13892.3|13895.2|13894.2|13899.3|13898.3|13889.1|13888.1|2964
1649966400000|2022-04-14 20:00:00|13895.7|13893.7|13893.3|13891.3|13897.9|13895.9|13891.9|13889.9|1433
1649966410000|2022-04-14 20:00:10|13893.1|13891.1|13897.4|13895.4|13900.4|13898.4|13892.9|13890.9|371
1649966420000|2022-04-14 20:00:20|13897.1|13895.1|13892.3|13890.3|13897.9|13895.9|13891.7|13889.7|286
1649966430000|2022-04-14 20:00:30|13892.6|13890.6|13897.7|13895.7|13898.7|13896.7|13891.9|13889.9|288
1649966440000|2022-04-14 20:00:40|13897.6|13895.6|13892.8|13890.8|13897.6|13895.6|13892.6|13890.6|291
1649966450000|2022-04-14 20:00:50|13893.1|13891.1|13891.3|13889.3|13893.7|13891.7|13891.2|13889.2|221
1649966460000|2022-04-14 20:01:00|13891.4|13889.4|13892.7|13890.7|13893.2|13891.2|13891.3|13889.3|243
1649966470000|2022-04-14 20:01:10|13893.2|13891.2|13888.9|13886.9|13893.7|13891.7|13888.9|13886.9|167
1649966480000|2022-04-14 20:01:20|13889.2|13887.2|13889.6|13887.6|13890.3|13888.3|13888.4|13886.4|138
1649966490000|2022-04-14 20:01:30|13889.4|13887.4|13889.2|13887.2|13889.9|13887.9|13888.3|13886.3|176
1649966500000|2022-04-14 20:01:40|13889.1|13887.1|13889.3|13887.3|13889.6|13887.6|13888.4|13886.4|131
1649966510000|2022-04-14 20:01:50|13889.2|13887.2|13888.6|13886.6|13889.9|13887.9|13888.3|13886.3|128
1649966520000|2022-04-14 20:02:00|13888.7|13886.7|13884.6|13882.6|13888.7|13886.7|13884.4|13882.4|386
1649966530000|2022-04-14 20:02:10|13884.4|13882.4|13884.1|13882.1|13884.4|13882.4|13883.3|13881.3|158
1649966540000|2022-04-14 20:02:20|13884.2|13882.2|13884.2|13882.2|13885.8|13883.8|13884.1|13882.1|127
1649966550000|2022-04-14 20:02:30|13884.1|13882.1|13881.9|13879.9|13884.1|13882.1|13881.7|13879.7|183
1649966560000|2022-04-14 20:02:40|13881.7|13879.7|13880.9|13878.9|13882.4|13880.4|13880.6|13878.6|341
1649966570000|2022-04-14 20:02:50|13881.1|13879.1|13879.8|13877.8|13881.2|13879.2|13879.3|13877.3|145
1649966580000|2022-04-14 20:03:00|13879.7|13877.7|13881.1|13879.1|13881.7|13879.7|13878.6|13876.6|183
1649966590000|2022-04-14 20:03:10|13881.3|13879.3|13880.6|13878.6|13882.1|13880.1|13880.6|13878.6|107
1649966600000|2022-04-14 20:03:20|13880.4|13878.4|13880.6|13878.6|13881.2|13879.2|13879.6|13877.6|61
1649966610000|2022-04-14 20:03:30|13880.4|13878.4|13879.3|13877.3|13880.8|13878.8|13879.3|13877.3|104
1649966620000|2022-04-14 20:03:40|13878.9|13876.9|13879.9|13877.9|13880.8|13878.8|13878.3|13876.3|122
1649966630000|2022-04-14 20:03:50|13880.3|13878.3|13880.3|13878.3|13880.9|13878.9|13880.1|13878.1|159
1649966640000|2022-04-14 20:04:00|13880.2|13878.2|13881.6|13879.6|13882.2|13880.2|13880.1|13878.1|186
1649966650000|2022-04-14 20:04:10|13881.8|13879.8|13886.1|13884.1|13886.4|13884.4|13881.6|13879.6|192
1649966660000|2022-04-14 20:04:20|13886.6|13884.6|13885.1|13883.1|13887.3|13885.3|13885.1|13883.1|160
1649966670000|2022-04-14 20:04:30|13884.8|13882.8|13882.8|13880.8|13885.1|13883.1|13882.2|13880.2|99
1649966680000|2022-04-14 20:04:40|13882.7|13880.7|13881.7|13879.7|13882.8|13880.8|13879.9|13877.9|132
1649966690000|2022-04-14 20:04:50|13882.1|13880.1|13884.2|13882.2|13884.6|13882.6|13881.8|13879.8|123
1649966700000|2022-04-14 20:05:00|13884.3|13882.3|13884.8|13882.8|13886.3|13884.3|13883.9|13881.9|122
1649966710000|2022-04-14 20:05:10|13885.2|13883.2|13886.1|13884.1|13886.1|13884.1|13884.3|13882.3|96
1649966720000|2022-04-14 20:05:20|13886.2|13884.2|13886.6|13884.6|13887.2|13885.2|13885.9|13883.9|63
1649966730000|2022-04-14 20:05:30|13886.4|13884.4|13887.1|13885.1|13887.1|13885.1|13885.8|13883.8|52
1649966740000|2022-04-14 20:05:40|13886.9|13884.9|13886.8|13884.8|13887.1|13885.1|13886.4|13884.4|39
1649966750000|2022-04-14 20:05:50|13886.6|13884.6|13885.9|13883.9|13886.6|13884.6|13885.6|13883.6|35
1649966760000|2022-04-14 20:06:00|13885.8|13883.8|13885.3|13883.3|13885.8|13883.8|13884.7|13882.7|19
1649966770000|2022-04-14 20:06:10|13885.2|13883.2|13885.8|13883.8|13886.1|13884.1|13885.2|13883.2|23
1649966780000|2022-04-14 20:06:20|13885.7|13883.7|13887.3|13885.3|13887.4|13885.4|13885.6|13883.6|91
1649966790000|2022-04-14 20:06:30|13887.1|13885.1|13888.6|13886.6|13889.3|13887.3|13886.8|13884.8|77
1649966800000|2022-04-14 20:06:40|13888.7|13886.7|13889.3|13887.3|13889.4|13887.4|13888.3|13886.3|55
1649966810000|2022-04-14 20:06:50|13889.2|13887.2|13888.9|13886.9|13891.3|13889.3|13888.6|13886.6|159
1649966820000|2022-04-14 20:07:00|13889.1|13887.1|13889.3|13887.3|13889.9|13887.9|13888.4|13886.4|53
1649966830000|2022-04-14 20:07:10|13889.4|13887.4|13892.6|13890.6|13892.6|13890.6|13889.4|13887.4|98
1649966840000|2022-04-14 20:07:20|13891.2|13889.2|13892.1|13890.1|13892.4|13890.4|13890.1|13888.1|110
1649966850000|2022-04-14 20:07:30|13892.2|13890.2|13892.3|13890.3|13893.3|13891.3|13891.6|13889.6|63
1649966860000|2022-04-14 20:07:40|13892.4|13890.4|13891.3|13889.3|13892.7|13890.7|13891.1|13889.1|82
1649966870000|2022-04-14 20:07:50|13891.4|13889.4|13891.3|13889.3|13892.7|13890.7|13890.9|13888.9|50
1649966880000|2022-04-14 20:08:00|13891.6|13889.6|13891.1|13889.1|13891.6|13889.6|13889.7|13887.7|73
1649966890000|2022-04-14 20:08:10|13891.2|13889.2|13890.8|13888.8|13891.2|13889.2|13890.4|13888.4|33
1649966900000|2022-04-14 20:08:20|13890.6|13888.6|13889.8|13887.8|13890.7|13888.7|13889.6|13887.6|34
1649966910000|2022-04-14 20:08:30|13889.7|13887.7|13889.3|13887.3|13890.3|13888.3|13889.3|13887.3|51
1649966920000|2022-04-14 20:08:40|13889.2|13887.2|13888.4|13886.4|13889.3|13887.3|13887.8|13885.8|29
1649966930000|2022-04-14 20:08:50|13888.3|13886.3|13891.3|13889.3|13891.3|13889.3|13888.3|13886.3|106
1649966940000|2022-04-14 20:09:00|13891.2|13889.2|13891.1|13889.1|13891.6|13889.6|13890.4|13888.4|45
1649966950000|2022-04-14 20:09:10|13890.9|13888.9|13890.8|13888.8|13891.3|13889.3|13890.6|13888.6|52
1649966960000|2022-04-14 20:09:20|13891.3|13889.3|13889.3|13887.3|13891.3|13889.3|13888.6|13886.6|71
1649966970000|2022-04-14 20:09:30|13889.2|13887.2|13889.6|13887.6|13889.6|13887.6|13889.1|13887.1|18
1649966980000|2022-04-14 20:09:40|13890.2|13888.2|13890.1|13888.1|13890.9|13888.9|13889.6|13887.6|33
1649966990000|2022-04-14 20:09:50|13889.9|13887.9|13889.8|13887.8|13890.3|13888.3|13889.8|13887.8|33
1649967000000|2022-04-14 20:10:00|13889.7|13887.7|13890.2|13888.2|13890.9|13888.9|13889.1|13887.1|40
1649967010000|2022-04-14 20:10:10|13890.1|13888.1|13887.8|13885.8|13890.2|13888.2|13887.7|13885.7|108
1649967020000|2022-04-14 20:10:20|13888.1|13886.1|13889.3|13887.3|13890.3|13888.3|13887.8|13885.8|65
1649967030000|2022-04-14 20:10:30|13889.6|13887.6|13888.9|13886.9|13890.2|13888.2|13888.8|13886.8|27
1649967040000|2022-04-14 20:10:40|13889.2|13887.2|13890.9|13888.9|13891.1|13889.1|13889.1|13887.1|34
1649967050000|2022-04-14 20:10:50|13891.1|13889.1|13891.8|13889.8|13892.3|13890.3|13891.1|13889.1|70
1649967060000|2022-04-14 20:11:00|13891.7|13889.7|13891.3|13889.3|13891.7|13889.7|13891.1|13889.1|11
1649967070000|2022-04-14 20:11:10|13891.4|13889.4|13891.9|13889.9|13891.9|13889.9|13891.3|13889.3|12
1649967080000|2022-04-14 20:11:20|13892.1|13890.1|13892.4|13890.4|13892.4|13890.4|13892.1|13890.1|8
1649967090000|2022-04-14 20:11:30|13892.3|13890.3|13892.4|13890.4|13892.6|13890.6|13891.9|13889.9|30
1649967100000|2022-04-14 20:11:40|13892.3|13890.3|13892.2|13890.2|13892.7|13890.7|13891.8|13889.8|41
1649967110000|2022-04-14 20:11:50|13892.1|13890.1|13891.8|13889.8|13892.2|13890.2|13891.6|13889.6|25
1649967120000|2022-04-14 20:12:00|13891.7|13889.7|13891.1|13889.1|13891.7|13889.7|13890.4|13888.4|47
1649967130000|2022-04-14 20:12:10|13891.2|13889.2|13889.9|13887.9|13891.3|13889.3|13889.8|13887.8|25
1649967140000|2022-04-14 20:12:20|13890.1|13888.1|13889.6|13887.6|13890.2|13888.2|13889.6|13887.6|25
1649967150000|2022-04-14 20:12:30|13889.7|13887.7|13891.6|13889.6|13891.9|13889.9|13889.7|13887.7|40
1649967160000|2022-04-14 20:12:40|13891.7|13889.7|13891.8|13889.8|13891.8|13889.8|13891.3|13889.3|28
1649967170000|2022-04-14 20:12:50|13891.9|13889.9|13890.1|13888.1|13892.1|13890.1|13890.1|13888.1|56
1649967180000|2022-04-14 20:13:00|13889.9|13887.9|13890.3|13888.3|13890.7|13888.7|13889.8|13887.8|39
1649967190000|2022-04-14 20:13:10|13890.4|13888.4|13891.1|13889.1|13891.1|13889.1|13889.6|13887.6|66
1649967200000|2022-04-14 20:13:20|13891.2|13889.2|13891.3|13889.3|13891.7|13889.7|13890.8|13888.8|17
1649967210000|2022-04-14 20:13:30|13891.2|13889.2|13889.3|13887.3|13891.2|13889.2|13889.1|13887.1|54
1649967220000|2022-04-14 20:13:40|13889.4|13887.4|13889.1|13887.1|13889.6|13887.6|13888.9|13886.9|25
1649967230000|2022-04-14 20:13:50|13888.9|13886.9|13889.9|13887.9|13890.4|13888.4|13888.7|13886.7|76
1649967240000|2022-04-14 20:14:00|13889.7|13887.7|13889.1|13887.1|13890.3|13888.3|13888.9|13886.9|68
1649967250000|2022-04-14 20:14:10|13888.9|13886.9|13887.3|13885.3|13888.9|13886.9|13887.3|13885.3|57
1649967260000|2022-04-14 20:14:20|13887.2|13885.2|13888.1|13886.1|13888.6|13886.6|13887.1|13885.1|28
1649967270000|2022-04-14 20:14:30|13888.2|13886.2|13888.1|13886.1|13889.3|13887.3|13888.1|13886.1|30
1649967280000|2022-04-14 20:14:40|13887.9|13885.9|13888.1|13886.1|13888.2|13886.2|13887.6|13885.6|65
1649967290000|2022-04-14 20:14:50|13888.3|13886.3|13887.6|13885.6|13888.7|13886.7|13887.6|13885.6|22
1649967300000|2022-04-14 20:15:00|13887.8|13885.8|13887.7|13885.7|13888.7|13886.7|13887.7|13885.7|42
1649967310000|2022-04-14 20:15:10|13887.6|13885.6|13888.8|13886.8|13888.8|13886.8|13887.4|13885.4|23
1649967320000|2022-04-14 20:15:20|13888.7|13886.7|13887.7|13885.7|13888.7|13886.7|13887.6|13885.6|51
1649967330000|2022-04-14 20:15:30|13887.2|13885.2|13886.7|13884.7|13887.2|13885.2|13886.4|13884.4|29
1649967340000|2022-04-14 20:15:40|13886.6|13884.6|13886.2|13884.2|13886.8|13884.8|13885.9|13883.9|8
1649967350000|2022-04-14 20:15:50|13886.3|13884.3|13887.1|13885.1|13887.1|13885.1|13886.3|13884.3|6
1649967360000|2022-04-14 20:16:00|13887.2|13885.2|13887.8|13885.8|13887.8|13885.8|13887.2|13885.2|7
1649967370000|2022-04-14 20:16:10|13887.7|13885.7|13887.8|13885.8|13887.9|13885.9|13887.7|13885.7|2
1649967380000|2022-04-14 20:16:20|13887.7|13885.7|13887.4|13885.4|13887.7|13885.7|13887.4|13885.4|0
1649967390000|2022-04-14 20:16:30|13887.7|13885.7|13887.9|13885.9|13888.3|13886.3|13887.3|13885.3|19
1649967400000|2022-04-14 20:16:40|13887.8|13885.8|13888.4|13886.4|13888.6|13886.6|13887.8|13885.8|5
1649967410000|2022-04-14 20:16:50|13888.1|13886.1|13888.3|13886.3|13888.3|13886.3|13887.9|13885.9|19
1649967420000|2022-04-14 20:17:00|13888.4|13886.4|13887.8|13885.8|13888.4|13886.4|13887.7|13885.7|20
1649967430000|2022-04-14 20:17:10|13887.7|13885.7|13887.6|13885.6|13887.7|13885.7|13887.6|13885.6|9
1649967440000|2022-04-14 20:17:20|13886.8|13884.8|13886.3|13884.3|13887.1|13885.1|13885.8|13883.8|20
1649967450000|2022-04-14 20:17:30|13886.4|13884.4|13886.7|13884.7|13886.9|13884.9|13886.1|13884.1|28
1649967470000|2022-04-14 20:17:50|13886.9|13884.9|13886.6|13884.6|13886.9|13884.9|13886.6|13884.6|4
1649967480000|2022-04-14 20:18:00|13886.7|13884.7|13886.8|13884.8|13886.9|13884.9|13886.7|13884.7|2
1649967490000|2022-04-14 20:18:10|13886.9|13884.9|13887.1|13885.1|13887.7|13885.7|13886.9|13884.9|14
1649967500000|2022-04-14 20:18:20|13887.3|13885.3|13887.8|13885.8|13888.1|13886.1|13887.3|13885.3|7
1649967510000|2022-04-14 20:18:30|13887.9|13885.9|13888.7|13886.7|13888.7|13886.7|13887.9|13885.9|8
1649967520000|2022-04-14 20:18:40|13888.3|13886.3|13888.2|13886.2|13888.4|13886.4|13887.9|13885.9|7
1649967530000|2022-04-14 20:18:50|13888.1|13886.1|13887.6|13885.6|13888.1|13886.1|13887.6|13885.6|2
1649967540000|2022-04-14 20:19:00|13887.9|13885.9|13888.9|13886.9|13888.9|13886.9|13887.9|13885.9|16
1649967550000|2022-04-14 20:19:10|13889.1|13887.1|13889.8|13887.8|13889.9|13887.9|13889.1|13887.1|13
1649967560000|2022-04-14 20:19:20|13889.7|13887.7|13889.8|13887.8|13889.8|13887.8|13889.6|13887.6|6
1649967570000|2022-04-14 20:19:30|13889.6|13887.6|13889.8|13887.8|13889.9|13887.9|13889.6|13887.6|7
1649967580000|2022-04-14 20:19:40|13889.7|13887.7|13889.7|13887.7|13889.9|13887.9|13889.7|13887.7|8
1649967590000|2022-04-14 20:19:50|13889.8|13887.8|13890.6|13888.6|13890.6|13888.6|13889.7|13887.7|17
1649967600000|2022-04-14 20:20:00|13890.4|13888.4|13890.9|13888.9|13890.9|13888.9|13890.3|13888.3|10
1649967610000|2022-04-14 20:20:10|13891.2|13889.2|13891.6|13889.6|13891.6|13889.6|13891.2|13889.2|15
1649967620000|2022-04-14 20:20:20|13891.4|13889.4|13891.1|13889.1|13891.4|13889.4|13891.1|13889.1|5
1649967630000|2022-04-14 20:20:30|13891.2|13889.2|13890.8|13888.8|13891.2|13889.2|13890.8|13888.8|8
1649967640000|2022-04-14 20:20:40|13890.9|13888.9|13891.1|13889.1|13891.2|13889.2|13890.8|13888.8|3
1649967650000|2022-04-14 20:20:50|13891.2|13889.2|13890.6|13888.6|13891.2|13889.2|13890.6|13888.6|7
1649967660000|2022-04-14 20:21:00|13890.4|13888.4|13890.1|13888.1|13890.4|13888.4|13890.1|13888.1|14
1649967670000|2022-04-14 20:21:10|13889.9|13887.9|13890.3|13888.3|13890.6|13888.6|13889.8|13887.8|23
1649967680000|2022-04-14 20:21:20|13890.4|13888.4|13890.2|13888.2|13890.4|13888.4|13890.2|13888.2|6
1649967690000|2022-04-14 20:21:30|13890.4|13888.4|13890.7|13888.7|13890.9|13888.9|13890.3|13888.3|9
1649967700000|2022-04-14 20:21:40|13890.4|13888.4|13889.3|13887.3|13890.4|13888.4|13889.3|13887.3|16
1649967710000|2022-04-14 20:21:50|13889.4|13887.4|13889.2|13887.2|13889.4|13887.4|13889.2|13887.2|3
1649967720000|2022-04-14 20:22:00|13889.3|13887.3|13889.6|13887.6|13889.7|13887.7|13889.2|13887.2|7
1649967730000|2022-04-14 20:22:10|13889.7|13887.7|13888.8|13886.8|13889.7|13887.7|13888.8|13886.8|7
1649967740000|2022-04-14 20:22:20|13889.1|13887.1|13889.1|13887.1|13889.1|13887.1|13889.1|13887.1|12
1649967750000|2022-04-14 20:22:30|13888.9|13886.9|13889.1|13887.1|13889.3|13887.3|13888.7|13886.7|7
1649967760000|2022-04-14 20:22:40|13888.9|13886.9|13888.1|13886.1|13888.9|13886.9|13887.6|13885.6|29
1649967770000|2022-04-14 20:22:50|13887.8|13885.8|13887.9|13885.9|13888.1|13886.1|13887.7|13885.7|9
1649967780000|2022-04-14 20:23:00|13887.8|13885.8|13887.8|13885.8|13889.6|13887.6|13887.7|13885.7|49
1649967790000|2022-04-14 20:23:10|13888.3|13886.3|13888.3|13886.3|13888.7|13886.7|13888.3|13886.3|15
1649967800000|2022-04-14 20:23:20|13888.2|13886.2|13887.1|13885.1|13888.2|13886.2|13887.1|13885.1|14
1649967810000|2022-04-14 20:23:30|13887.2|13885.2|13885.1|13883.1|13887.6|13885.6|13885.1|13883.1|22
1649967820000|2022-04-14 20:23:40|13885.2|13883.2|13884.8|13882.8|13885.3|13883.3|13884.7|13882.7|23
1649967830000|2022-04-14 20:23:50|13884.7|13882.7|13884.4|13882.4|13884.7|13882.7|13883.9|13881.9|18
1649967840000|2022-04-14 20:24:00|13884.6|13882.6|13884.3|13882.3|13885.3|13883.3|13883.9|13881.9|97
1649967850000|2022-04-14 20:24:10|13884.4|13882.4|13885.1|13883.1|13885.1|13883.1|13884.3|13882.3|4
1649967860000|2022-04-14 20:24:20|13885.3|13883.3|13885.8|13883.8|13885.8|13883.8|13885.3|13883.3|6
1649967870000|2022-04-14 20:24:30|13884.9|13882.9|13885.1|13883.1|13885.1|13883.1|13884.4|13882.4|6
1649967880000|2022-04-14 20:24:40|13884.9|13882.9|13884.8|13882.8|13884.9|13882.9|13884.7|13882.7|4
1649967890000|2022-04-14 20:24:50|13884.3|13882.3|13884.4|13882.4|13884.6|13882.6|13883.9|13881.9|35
1649967900000|2022-04-14 20:25:00|13885.1|13883.1|13885.8|13883.8|13885.8|13883.8|13884.9|13882.9|7
1649967910000|2022-04-14 20:25:10|13886.6|13884.6|13886.6|13884.6|13886.7|13884.7|13886.6|13884.6|6
1649967920000|2022-04-14 20:25:20|13886.3|13884.3|13886.6|13884.6|13886.6|13884.6|13885.9|13883.9|18
1649967930000|2022-04-14 20:25:30|13886.4|13884.4|13886.3|13884.3|13886.6|13884.6|13885.9|13883.9|7
1649967940000|2022-04-14 20:25:40|13886.2|13884.2|13886.3|13884.3|13886.3|13884.3|13886.2|13884.2|1
1649967950000|2022-04-14 20:25:50|13886.2|13884.2|13885.1|13883.1|13886.2|13884.2|13885.1|13883.1|5
1649967960000|2022-04-14 20:26:00|13885.2|13883.2|13885.7|13883.7|13885.8|13883.8|13885.1|13883.1|6
1649967970000|2022-04-14 20:26:10|13885.8|13883.8|13886.1|13884.1|13886.1|13884.1|13885.8|13883.8|3
1649967980000|2022-04-14 20:26:20|13886.3|13884.3|13887.3|13885.3|13887.3|13885.3|13886.3|13884.3|6
1649967990000|2022-04-14 20:26:30|13887.1|13885.1|13887.3|13885.3|13887.3|13885.3|13886.9|13884.9|12
1649968000000|2022-04-14 20:26:40|13887.6|13885.6|13886.9|13884.9|13887.6|13885.6|13886.8|13884.8|10
1649968010000|2022-04-14 20:26:50|13886.6|13884.6|13886.7|13884.7|13886.7|13884.7|13886.6|13884.6|1
1649968020000|2022-04-14 20:27:00|13886.6|13884.6|13886.6|13884.6|13886.6|13884.6|13885.9|13883.9|6
1649968030000|2022-04-14 20:27:10|13886.7|13884.7|13886.6|13884.6|13886.7|13884.7|13885.8|13883.8|9
1649968040000|2022-04-14 20:27:20|13886.3|13884.3|13886.6|13884.6|13886.6|13884.6|13886.1|13884.1|18
1649968050000|2022-04-14 20:27:30|13886.7|13884.7|13886.6|13884.6|13886.7|13884.7|13886.6|13884.6|4
1649968060000|2022-04-14 20:27:40|13886.7|13884.7|13887.1|13885.1|13887.9|13885.9|13886.7|13884.7|34
1649968070000|2022-04-14 20:27:50|13887.2|13885.2|13887.2|13885.2|13887.9|13885.9|13887.2|13885.2|23
1649968080000|2022-04-14 20:28:00|13887.1|13885.1|13887.7|13885.7|13887.8|13885.8|13887.1|13885.1|6
1649968090000|2022-04-14 20:28:10|13887.8|13885.8|13887.7|13885.7|13887.8|13885.8|13887.6|13885.6|10
1649968100000|2022-04-14 20:28:20|13887.6|13885.6|13886.7|13884.7|13887.6|13885.6|13886.7|13884.7|16
1649968110000|2022-04-14 20:28:30|13886.8|13884.8|13887.8|13885.8|13888.1|13886.1|13886.8|13884.8|8
1649968120000|2022-04-14 20:28:40|13888.3|13886.3|13888.1|13886.1|13888.3|13886.3|13887.9|13885.9|9
1649968130000|2022-04-14 20:28:50|13888.2|13886.2|13889.1|13887.1|13889.4|13887.4|13888.1|13886.1|37
1649968140000|2022-04-14 20:29:00|13888.9|13886.9|13889.3|13887.3|13889.3|13887.3|13888.8|13886.8|12
1649968150000|2022-04-14 20:29:10|13889.2|13887.2|13888.2|13886.2|13889.2|13887.2|13888.2|13886.2|4
1649968160000|2022-04-14 20:29:20|13888.1|13886.1|13886.8|13884.8|13888.1|13886.1|13886.8|13884.8|9
1649968170000|2022-04-14 20:29:30|13886.7|13884.7|13886.1|13884.1|13886.7|13884.7|13886.1|13884.1|5
1649968180000|2022-04-14 20:29:40|13885.7|13883.7|13886.6|13884.6|13886.6|13884.6|13885.7|13883.7|6
1649968190000|2022-04-14 20:29:50|13886.4|13884.4|13886.8|13884.8|13886.8|13884.8|13886.2|13884.2|4
1649968200000|2022-04-14 20:30:00|13886.9|13884.9|13887.4|13885.4|13887.4|13885.4|13886.6|13884.6|15
1649968210000|2022-04-14 20:30:10|13887.6|13885.6|13885.6|13883.6|13887.6|13885.6|13885.3|13883.3|40
1649968220000|2022-04-14 20:30:20|13885.7|13883.7|13884.8|13882.8|13885.7|13883.7|13884.2|13882.2|15
1649968230000|2022-04-14 20:30:30|13884.2|13882.2|13884.7|13882.7|13884.7|13882.7|13884.1|13882.1|7
1649968240000|2022-04-14 20:30:40|13884.3|13882.3|13884.9|13882.9|13885.1|13883.1|13884.2|13882.2|8
1649968250000|2022-04-14 20:30:50|13884.7|13882.7|13885.3|13883.3|13885.3|13883.3|13884.6|13882.6|6
1649968260000|2022-04-14 20:31:00|13885.2|13883.2|13885.6|13883.6|13885.6|13883.6|13884.8|13882.8|16
1649968270000|2022-04-14 20:31:10|13885.7|13883.7|13885.9|13883.9|13885.9|13883.9|13885.3|13883.3|4
1649968280000|2022-04-14 20:31:20|13886.1|13884.1|13886.1|13884.1|13886.1|13884.1|13886.1|13884.1|2
1649968290000|2022-04-14 20:31:30|13886.2|13884.2|13887.1|13885.1|13887.1|13885.1|13886.2|13884.2|5
1649968300000|2022-04-14 20:31:40|13886.8|13884.8|13886.8|13884.8|13887.1|13885.1|13886.8|13884.8|2
1649968310000|2022-04-14 20:31:50|13886.3|13884.3|13886.4|13884.4|13886.4|13884.4|13886.3|13884.3|6
1649968320000|2022-04-14 20:32:00|13886.3|13884.3|13885.9|13883.9|13886.3|13884.3|13885.9|13883.9|11
1649968330000|2022-04-14 20:32:10|13885.6|13883.6|13885.3|13883.3|13885.6|13883.6|13885.3|13883.3|3
1649968340000|2022-04-14 20:32:20|13885.2|13883.2|13885.2|13883.2|13885.4|13883.4|13885.2|13883.2|3
1649968350000|2022-04-14 20:32:30|13885.3|13883.3|13885.6|13883.6|13885.6|13883.6|13885.3|13883.3|4
1649968360000|2022-04-14 20:32:40|13885.7|13883.7|13885.7|13883.7|13885.8|13883.8|13885.6|13883.6|2
1649968370000|2022-04-14 20:32:50|13885.6|13883.6|13885.4|13883.4|13885.6|13883.6|13885.4|13883.4|0
1649968380000|2022-04-14 20:33:00|13885.6|13883.6|13885.6|13883.6|13886.7|13884.7|13885.3|13883.3|25
1649968390000|2022-04-14 20:33:10|13885.9|13883.9|13884.8|13882.8|13885.9|13883.9|13884.8|13882.8|19
1649968400000|2022-04-14 20:33:20|13884.7|13882.7|13885.6|13883.6|13885.6|13883.6|13884.4|13882.4|3
1649968410000|2022-04-14 20:33:30|13885.7|13883.7|13885.3|13883.3|13885.8|13883.8|13885.3|13883.3|3
1649968420000|2022-04-14 20:33:40|13885.4|13883.4|13885.8|13883.8|13885.8|13883.8|13885.1|13883.1|4
1649968430000|2022-04-14 20:33:50|13885.9|13883.9|13885.6|13883.6|13886.1|13884.1|13885.6|13883.6|1
1649968440000|2022-04-14 20:34:00|13885.8|13883.8|13885.8|13883.8|13885.9|13883.9|13885.7|13883.7|3
1649968450000|2022-04-14 20:34:10|13885.6|13883.6|13886.9|13884.9|13887.2|13885.2|13885.3|13883.3|11
1649968460000|2022-04-14 20:34:20|13887.2|13885.2|13887.1|13885.1|13887.4|13885.4|13887.1|13885.1|7
1649968470000|2022-04-14 20:34:30|13886.9|13884.9|13887.1|13885.1|13887.4|13885.4|13886.8|13884.8|6
1649968480000|2022-04-14 20:34:40|13886.9|13884.9|13887.3|13885.3|13887.4|13885.4|13886.9|13884.9|6
1649968490000|2022-04-14 20:34:50|13887.2|13885.2|13887.6|13885.6|13887.6|13885.6|13887.2|13885.2|3
1649968500000|2022-04-14 20:35:00|13887.3|13885.3|13887.2|13885.2|13887.3|13885.3|13886.8|13884.8|11
1649968510000|2022-04-14 20:35:10|13887.3|13885.3|13885.6|13883.6|13887.3|13885.3|13885.6|13883.6|38
1649968520000|2022-04-14 20:35:20|13885.4|13883.4|13885.3|13883.3|13885.4|13883.4|13885.1|13883.1|7
1649968530000|2022-04-14 20:35:30|13885.6|13883.6|13885.6|13883.6|13885.8|13883.8|13885.6|13883.6|5
1649968540000|2022-04-14 20:35:40|13885.3|13883.3|13885.7|13883.7|13885.7|13883.7|13885.3|13883.3|2
1649968550000|2022-04-14 20:35:50|13885.8|13883.8|13885.8|13883.8|13885.8|13883.8|13885.8|13883.8|0
1649968560000|2022-04-14 20:36:00|13885.9|13883.9|13886.2|13884.2|13886.3|13884.3|13885.9|13883.9|0
1649968570000|2022-04-14 20:36:10|13886.3|13884.3|13887.1|13885.1|13887.2|13885.2|13886.1|13884.1|8
1649968580000|2022-04-14 20:36:20|13886.9|13884.9|13887.4|13885.4|13887.6|13885.6|13886.6|13884.6|18
1649968590000|2022-04-14 20:36:30|13887.2|13885.2|13887.8|13885.8|13887.9|13885.9|13887.2|13885.2|13
1649968600000|2022-04-14 20:36:40|13887.9|13885.9|13888.8|13886.8|13889.1|13887.1|13887.9|13885.9|24
1649968610000|2022-04-14 20:36:50|13888.7|13886.7|13888.6|13886.6|13888.9|13886.9|13888.6|13886.6|3
1649968620000|2022-04-14 20:37:00|13888.7|13886.7|13888.7|13886.7|13889.2|13887.2|13888.6|13886.6|11
1649968630000|2022-04-14 20:37:10|13888.8|13886.8|13888.8|13886.8|13888.8|13886.8|13888.6|13886.6|1
1649968640000|2022-04-14 20:37:20|13888.7|13886.7|13888.7|13886.7|13888.7|13886.7|13888.6|13886.6|3
1649968650000|2022-04-14 20:37:30|13889.8|13887.8|13889.3|13887.3|13889.8|13887.8|13889.3|13887.3|24
1649968660000|2022-04-14 20:37:40|13889.4|13887.4|13889.7|13887.7|13889.8|13887.8|13889.4|13887.4|19
1649968670000|2022-04-14 20:37:50|13889.6|13887.6|13889.4|13887.4|13889.9|13887.9|13889.3|13887.3|9
1649968680000|2022-04-14 20:38:00|13889.7|13887.7|13889.3|13887.3|13889.7|13887.7|13889.3|13887.3|12
1649968690000|2022-04-14 20:38:10|13889.4|13887.4|13889.9|13887.9|13889.9|13887.9|13889.3|13887.3|8
1649968700000|2022-04-14 20:38:20|13889.6|13887.6|13890.2|13888.2|13890.2|13888.2|13889.6|13887.6|17
1649968710000|2022-04-14 20:38:30|13889.8|13887.8|13889.3|13887.3|13889.8|13887.8|13889.3|13887.3|13
1649968720000|2022-04-14 20:38:40|13888.9|13886.9|13889.2|13887.2|13889.2|13887.2|13888.9|13886.9|20
1649968730000|2022-04-14 20:38:50|13889.1|13887.1|13889.1|13887.1|13889.2|13887.2|13888.9|13886.9|4
1649968740000|2022-04-14 20:39:00|13888.9|13886.9|13888.9|13886.9|13888.9|13886.9|13888.9|13886.9|0
1649968750000|2022-04-14 20:39:10|13889.1|13887.1|13889.1|13887.1|13889.2|13887.2|13888.9|13886.9|3
1649968760000|2022-04-14 20:39:20|13888.9|13886.9|13888.1|13886.1|13888.9|13886.9|13888.1|13886.1|12
1649968770000|2022-04-14 20:39:30|13888.3|13886.3|13887.6|13885.6|13888.3|13886.3|13887.3|13885.3|25
1649968780000|2022-04-14 20:39:40|13887.7|13885.7|13885.9|13883.9|13887.7|13885.7|13885.9|13883.9|18
1649968790000|2022-04-14 20:39:50|13885.8|13883.8|13886.8|13884.8|13886.8|13884.8|13885.8|13883.8|5
1649968800000|2022-04-14 20:40:00|13886.9|13884.9|13887.7|13885.7|13887.9|13885.9|13886.9|13884.9|11
1649968810000|2022-04-14 20:40:10|13887.8|13885.8|13888.6|13886.6|13888.8|13886.8|13887.8|13885.8|6
1649968820000|2022-04-14 20:40:20|13888.4|13886.4|13888.4|13886.4|13888.6|13886.6|13888.4|13886.4|1
1649968830000|2022-04-14 20:40:30|13888.3|13886.3|13888.4|13886.4|13888.6|13886.6|13888.2|13886.2|6
1649968840000|2022-04-14 20:40:40|13888.3|13886.3|13888.6|13886.6|13888.6|13886.6|13888.3|13886.3|9
1649968850000|2022-04-14 20:40:50|13888.7|13886.7|13889.1|13887.1|13889.4|13887.4|13888.7|13886.7|19
1649968860000|2022-04-14 20:41:00|13889.2|13887.2|13888.7|13886.7|13889.3|13887.3|13888.6|13886.6|10
1649968870000|2022-04-14 20:41:10|13888.8|13886.8|13889.1|13887.1|13889.3|13887.3|13888.7|13886.7|3
1649968880000|2022-04-14 20:41:20|13889.2|13887.2|13888.3|13886.3|13889.2|13887.2|13888.3|13886.3|12
1649968890000|2022-04-14 20:41:30|13888.7|13886.7|13888.7|13886.7|13888.7|13886.7|13888.3|13886.3|3
1649968900000|2022-04-14 20:41:40|13888.6|13886.6|13888.7|13886.7|13888.9|13886.9|13888.6|13886.6|5
1649968910000|2022-04-14 20:41:50|13888.6|13886.6|13888.6|13886.6|13888.6|13886.6|13888.6|13886.6|0
1649968920000|2022-04-14 20:42:00|13888.2|13886.2|13888.8|13886.8|13888.8|13886.8|13888.2|13886.2|5
1649968930000|2022-04-14 20:42:10|13888.6|13886.6|13887.8|13885.8|13888.9|13886.9|13887.8|13885.8|18
1649968940000|2022-04-14 20:42:20|13888.1|13886.1|13887.7|13885.7|13888.1|13886.1|13887.7|13885.7|5
1649968950000|2022-04-14 20:42:30|13887.6|13885.6|13887.6|13885.6|13887.8|13885.8|13887.4|13885.4|5
1649968960000|2022-04-14 20:42:40|13887.7|13885.7|13887.6|13885.6|13887.8|13885.8|13887.6|13885.6|0
1649968970000|2022-04-14 20:42:50|13888.1|13886.1|13889.2|13887.2|13889.2|13887.2|13888.1|13886.1|8
1649968980000|2022-04-14 20:43:00|13889.3|13887.3|13889.3|13887.3|13889.3|13887.3|13889.2|13887.2|4
1649968990000|2022-04-14 20:43:10|13889.2|13887.2|13888.8|13886.8|13889.2|13887.2|13888.7|13886.7|6
1649969000000|2022-04-14 20:43:20|13888.7|13886.7|13888.3|13886.3|13888.7|13886.7|13887.8|13885.8|10
1649969010000|2022-04-14 20:43:30|13888.2|13886.2|13887.2|13885.2|13888.2|13886.2|13887.1|13885.1|6
1649969020000|2022-04-14 20:43:40|13887.3|13885.3|13886.8|13884.8|13887.3|13885.3|13886.8|13884.8|2
1649969030000|2022-04-14 20:43:50|13886.9|13884.9|13887.8|13885.8|13888.4|13886.4|13886.9|13884.9|13
1649969040000|2022-04-14 20:44:00|13887.9|13885.9|13888.7|13886.7|13888.9|13886.9|13887.9|13885.9|14
1649969050000|2022-04-14 20:44:10|13888.6|13886.6|13889.7|13887.7|13889.7|13887.7|13888.6|13886.6|46
1649969060000|2022-04-14 20:44:20|13889.4|13887.4|13888.8|13886.8|13889.4|13887.4|13888.8|13886.8|4
1649969070000|2022-04-14 20:44:30|13889.1|13887.1|13888.7|13886.7|13889.2|13887.2|13888.6|13886.6|22
1649969080000|2022-04-14 20:44:40|13889.1|13887.1|13889.8|13887.8|13889.8|13887.8|13888.8|13886.8|14
1649969090000|2022-04-14 20:44:50|13889.6|13887.6|13889.4|13887.4|13889.6|13887.6|13889.1|13887.1|9
1649969100000|2022-04-14 20:45:00|13889.3|13887.3|13889.9|13887.9|13889.9|13887.9|13887.4|13885.4|43
1649969110000|2022-04-14 20:45:10|13889.8|13887.8|13889.8|13887.8|13890.2|13888.2|13889.6|13887.6|17
1649969120000|2022-04-14 20:45:20|13889.6|13887.6|13889.9|13887.9|13889.9|13887.9|13889.6|13887.6|6
1649969130000|2022-04-14 20:45:30|13890.4|13888.4|13890.8|13888.8|13890.9|13888.9|13890.4|13888.4|26
1649969140000|2022-04-14 20:45:40|13890.9|13888.9|13890.7|13888.7|13892.4|13890.4|13890.1|13888.1|41
1649969150000|2022-04-14 20:45:50|13890.6|13888.6|13888.9|13886.9|13890.6|13888.6|13888.9|13886.9|21
1649969160000|2022-04-14 20:46:00|13889.1|13887.1|13888.7|13886.7|13889.8|13887.8|13888.6|13886.6|36
1649969170000|2022-04-14 20:46:10|13888.6|13886.6|13887.9|13885.9|13888.6|13886.6|13887.9|13885.9|11
1649969180000|2022-04-14 20:46:20|13887.7|13885.7|13888.6|13886.6|13888.8|13886.8|13887.3|13885.3|33
1649969190000|2022-04-14 20:46:30|13888.4|13886.4|13888.7|13886.7|13889.1|13887.1|13888.3|13886.3|10
1649969200000|2022-04-14 20:46:40|13888.2|13886.2|13887.7|13885.7|13888.2|13886.2|13887.7|13885.7|10
1649969210000|2022-04-14 20:46:50|13887.6|13885.6|13887.2|13885.2|13887.6|13885.6|13887.2|13885.2|2
1649969220000|2022-04-14 20:47:00|13887.3|13885.3|13888.1|13886.1|13888.1|13886.1|13887.3|13885.3|9
1649969230000|2022-04-14 20:47:10|13887.9|13885.9|13888.1|13886.1|13888.1|13886.1|13887.9|13885.9|1
1649969240000|2022-04-14 20:47:20|13887.9|13885.9|13887.9|13885.9|13887.9|13885.9|13887.9|13885.9|6
1649969250000|2022-04-14 20:47:30|13887.8|13885.8|13888.7|13886.7|13888.8|13886.8|13887.8|13885.8|6
1649969260000|2022-04-14 20:47:40|13888.3|13886.3|13887.7|13885.7|13888.4|13886.4|13887.3|13885.3|21
1649969270000|2022-04-14 20:47:50|13887.8|13885.8|13887.7|13885.7|13888.2|13886.2|13887.7|13885.7|5
1649969280000|2022-04-14 20:48:00|13887.8|13885.8|13887.9|13885.9|13888.2|13886.2|13887.8|13885.8|14
1649969290000|2022-04-14 20:48:10|13888.1|13886.1|13888.7|13886.7|13888.7|13886.7|13887.9|13885.9|6
1649969300000|2022-04-14 20:48:20|13888.3|13886.3|13888.3|13886.3|13888.3|13886.3|13888.1|13886.1|5
1649969310000|2022-04-14 20:48:30|13888.4|13886.4|13888.2|13886.2|13888.6|13886.6|13888.2|13886.2|4
1649969320000|2022-04-14 20:48:40|13888.3|13886.3|13887.6|13885.6|13888.3|13886.3|13887.6|13885.6|15
1649969330000|2022-04-14 20:48:50|13887.8|13885.8|13887.9|13885.9|13887.9|13885.9|13887.6|13885.6|3
1649969340000|2022-04-14 20:49:00|13888.1|13886.1|13891.3|13889.3|13891.6|13889.6|13888.1|13886.1|38
1649969350000|2022-04-14 20:49:10|13891.2|13889.2|13892.8|13890.8|13892.8|13890.8|13890.7|13888.7|31
1649969360000|2022-04-14 20:49:20|13893.1|13891.1|13894.1|13892.1|13895.7|13893.7|13892.9|13890.9|67
1649969370000|2022-04-14 20:49:30|13893.9|13891.9|13892.9|13890.9|13893.9|13891.9|13892.7|13890.7|14
1649969380000|2022-04-14 20:49:40|13893.2|13891.2|13893.1|13891.1|13893.6|13891.6|13892.8|13890.8|19
1649969390000|2022-04-14 20:49:50|13893.2|13891.2|13893.8|13891.8|13893.8|13891.8|13893.1|13891.1|7
1649969400000|2022-04-14 20:50:00|13894.1|13892.1|13892.8|13890.8|13895.1|13893.1|13891.9|13889.9|45
1649969410000|2022-04-14 20:50:10|13892.6|13890.6|13892.4|13890.4|13892.6|13890.6|13891.9|13889.9|13
1649969420000|2022-04-14 20:50:20|13892.3|13890.3|13892.8|13890.8|13892.9|13890.9|13892.2|13890.2|6
1649969430000|2022-04-14 20:50:30|13892.9|13890.9|13892.9|13890.9|13893.6|13891.6|13892.8|13890.8|7
1649969440000|2022-04-14 20:50:40|13892.8|13890.8|13891.8|13889.8|13892.8|13890.8|13890.8|13888.8|19
1649969450000|2022-04-14 20:50:50|13891.6|13889.6|13892.3|13890.3|13892.6|13890.6|13891.6|13889.6|13
1649969460000|2022-04-14 20:51:00|13892.6|13890.6|13893.9|13891.9|13893.9|13891.9|13892.6|13890.6|10
1649969470000|2022-04-14 20:51:10|13893.8|13891.8|13893.2|13891.2|13893.9|13891.9|13893.2|13891.2|10
1649969480000|2022-04-14 20:51:20|13893.3|13891.3|13893.1|13891.1|13893.3|13891.3|13893.1|13891.1|4
1649969490000|2022-04-14 20:51:30|13892.9|13890.9|13893.3|13891.3|13893.3|13891.3|13892.9|13890.9|2
1649969500000|2022-04-14 20:51:40|13893.2|13891.2|13893.1|13891.1|13893.4|13891.4|13892.9|13890.9|9
1649969510000|2022-04-14 20:51:50|13892.9|13890.9|13892.9|13890.9|13892.9|13890.9|13892.8|13890.8|4
1649969520000|2022-04-14 20:52:00|13893.1|13891.1|13893.6|13891.6|13893.6|13891.6|13893.1|13891.1|11
1649969530000|2022-04-14 20:52:10|13893.3|13891.3|13893.1|13891.1|13893.4|13891.4|13893.1|13891.1|9
1649969540000|2022-04-14 20:52:20|13892.9|13890.9|13892.9|13890.9|13893.1|13891.1|13892.2|13890.2|14
1649969550000|2022-04-14 20:52:30|13892.7|13890.7|13893.4|13891.4|13893.4|13891.4|13892.7|13890.7|5
1649969560000|2022-04-14 20:52:40|13893.3|13891.3|13893.4|13891.4|13893.4|13891.4|13893.2|13891.2|7
1649969570000|2022-04-14 20:52:50|13893.3|13891.3|13893.3|13891.3|13893.3|13891.3|13892.3|13890.3|7
1649969580000|2022-04-14 20:53:00|13893.2|13891.2|13893.1|13891.1|13893.2|13891.2|13892.7|13890.7|3
1649969590000|2022-04-14 20:53:10|13893.2|13891.2|13893.4|13891.4|13893.4|13891.4|13893.2|13891.2|4
1649969600000|2022-04-14 20:53:20|13893.3|13891.3|13893.1|13891.1|13893.3|13891.3|13893.1|13891.1|3
1649969610000|2022-04-14 20:53:30|13892.8|13890.8|13892.9|13890.9|13892.9|13890.9|13892.8|13890.8|1
1649969620000|2022-04-14 20:53:40|13892.8|13890.8|13892.4|13890.4|13892.8|13890.8|13892.4|13890.4|2
1649969630000|2022-04-14 20:53:50|13892.6|13890.6|13892.7|13890.7|13892.8|13890.8|13892.6|13890.6|2
1649969640000|2022-04-14 20:54:00|13892.6|13890.6|13893.8|13891.8|13893.8|13891.8|13892.6|13890.6|11
1649969650000|2022-04-14 20:54:10|13893.9|13891.9|13893.8|13891.8|13894.1|13892.1|13893.8|13891.8|3
1649969660000|2022-04-14 20:54:20|13893.7|13891.7|13894.1|13892.1|13894.1|13892.1|13893.7|13891.7|8
1649969670000|2022-04-14 20:54:30|13893.9|13891.9|13895.6|13893.6|13895.6|13893.6|13893.9|13891.9|33
1649969680000|2022-04-14 20:54:40|13895.2|13893.2|13895.9|13893.9|13895.9|13893.9|13895.1|13893.1|9
1649969690000|2022-04-14 20:54:50|13895.8|13893.8|13895.8|13893.8|13896.2|13894.2|13895.8|13893.8|9
1649969700000|2022-04-14 20:55:00|13895.9|13893.9|13897.8|13895.8|13898.3|13896.3|13895.8|13893.8|89
1649969710000|2022-04-14 20:55:10|13897.7|13895.7|13898.1|13896.1|13898.1|13896.1|13897.6|13895.6|6
1649969720000|2022-04-14 20:55:20|13898.4|13896.4|13898.1|13896.1|13899.1|13897.1|13897.9|13895.9|23
1649969730000|2022-04-14 20:55:30|13898.3|13896.3|13897.8|13895.8|13898.3|13896.3|13897.8|13895.8|7
1649969740000|2022-04-14 20:55:40|13898.1|13896.1|13898.2|13896.2|13898.2|13896.2|13898.1|13896.1|5
1649969750000|2022-04-14 20:55:50|13898.3|13896.3|13898.1|13896.1|13898.3|13896.3|13897.9|13895.9|4
1649969760000|2022-04-14 20:56:00|13898.6|13896.6|13897.8|13895.8|13898.9|13896.9|13897.8|13895.8|15
1649969770000|2022-04-14 20:56:10|13897.9|13895.9|13897.9|13895.9|13897.9|13895.9|13897.9|13895.9|3
1649969780000|2022-04-14 20:56:20|13897.8|13895.8|13897.6|13895.6|13897.8|13895.8|13897.6|13895.6|4
1649969790000|2022-04-14 20:56:30|13897.7|13895.7|13898.1|13896.1|13898.1|13896.1|13897.6|13895.6|12
1649969800000|2022-04-14 20:56:40|13898.2|13896.2|13897.3|13895.3|13898.3|13896.3|13897.1|13895.1|22
1649969810000|2022-04-14 20:56:50|13897.1|13895.1|13896.7|13894.7|13897.1|13895.1|13896.7|13894.7|13
1649969820000|2022-04-14 20:57:00|13896.8|13894.8|13895.9|13893.9|13896.8|13894.8|13895.6|13893.6|15
1649969830000|2022-04-14 20:57:10|13896.4|13894.4|13895.4|13893.4|13896.8|13894.8|13895.2|13893.2|37
1649969840000|2022-04-14 20:57:20|13895.8|13893.8|13896.1|13894.1|13896.4|13894.4|13895.3|13893.3|10
1649969850000|2022-04-14 20:57:30|13895.8|13893.8|13894.7|13892.7|13896.1|13894.1|13894.3|13892.3|5
1649969860000|2022-04-14 20:57:40|13894.8|13892.8|13894.7|13892.7|13894.8|13892.8|13894.3|13892.3|9
1649969870000|2022-04-14 20:57:50|13894.6|13892.6|13894.8|13892.8|13894.8|13892.8|13894.6|13892.6|3
1649969880000|2022-04-14 20:58:00|13894.9|13892.9|13895.2|13893.2|13895.8|13893.8|13894.9|13892.9|13
1649969890000|2022-04-14 20:58:10|13894.3|13892.3|13894.3|13892.3|13894.3|13892.3|13894.3|13892.3|1
1649969900000|2022-04-14 20:58:20|13894.4|13892.4|13894.3|13892.3|13894.4|13892.4|13894.2|13892.2|1
1649969910000|2022-04-14 20:58:30|13894.2|13892.2|13894.9|13892.9|13894.9|13892.9|13894.2|13892.2|29
1649969920000|2022-04-14 20:58:40|13894.8|13892.8|13894.9|13892.9|13894.9|13892.9|13894.8|13892.8|2
1649969930000|2022-04-14 20:58:50|13894.8|13892.8|13894.8|13892.8|13896.1|13894.1|13894.8|13892.8|9
1649969940000|2022-04-14 20:59:00|13894.7|13892.7|13894.7|13892.7|13894.7|13892.7|13894.7|13892.7|12
1649969950000|2022-04-14 20:59:10|13895.8|13893.8|13894.8|13892.8|13895.8|13893.8|13894.3|13892.3|26
1649969960000|2022-04-14 20:59:20|13894.7|13892.7|13893.7|13891.7|13894.8|13892.8|13893.7|13891.7|5
1649969970000|2022-04-14 20:59:30|13893.9|13891.9|13894.7|13892.7|13894.7|13892.7|13893.8|13891.8|8
1649969980000|2022-04-14 20:59:40|13894.6|13892.6|13891.7|13889.7|13894.6|13892.6|13891.7|13889.7|26
1649969990000|2022-04-14 20:59:50|13892.1|13890.1|13896|13891|13896.3|13893.1|13892.1|13890.1|17
1649970000000|2022-04-14 21:00:00|13896.7|13891.7|13896.5|13891.5|13896.7|13891.7|13896.5|13891.5|0
1650232810000|2022-04-17 22:00:10|13869.1|13867.1|13855.7|13853.7|13869.8|13867.8|13854.1|13852.1|171
1650232820000|2022-04-17 22:00:20|13855.8|13853.8|13859.1|13857.1|13859.2|13857.2|13854.9|13852.9|43
1650232830000|2022-04-17 22:00:30|13858.9|13856.9|13855.3|13853.3|13860.4|13858.4|13853.9|13851.9|76
1650232840000|2022-04-17 22:00:40|13855.7|13853.7|13857.9|13855.9|13859.6|13857.6|13855.6|13853.6|48
1650232850000|2022-04-17 22:00:50|13857.8|13855.8|13858.8|13856.8|13859.9|13857.9|13855.9|13853.9|76
1650232860000|2022-04-17 22:01:00|13858.9|13856.9|13862.4|13860.4|13863.9|13861.9|13858.7|13856.7|85
1650232870000|2022-04-17 22:01:10|13862.2|13860.2|13860.1|13858.1|13862.3|13860.3|13858.6|13856.6|70
1650232880000|2022-04-17 22:01:20|13860.2|13858.2|13857.1|13855.1|13860.7|13858.7|13856.9|13854.9|54
1650232890000|2022-04-17 22:01:30|13857.4|13855.4|13831.1|13829.1|13859.3|13857.3|13830.8|13828.8|342
1650232900000|2022-04-17 22:01:40|13830.9|13828.9|13834.4|13832.4|13840.3|13838.3|13830.9|13828.9|138
1650232910000|2022-04-17 22:01:50|13834.6|13832.6|13803.6|13801.6|13834.6|13832.6|13796.7|13794.7|394
1650232920000|2022-04-17 22:02:00|13803.4|13801.4|13818.4|13816.4|13818.8|13816.8|13803.4|13801.4|123
1650232930000|2022-04-17 22:02:10|13816.9|13814.9|13820.7|13818.7|13822.1|13820.1|13816.9|13814.9|77
1650232940000|2022-04-17 22:02:20|13820.6|13818.6|13822.1|13820.1|13824.2|13822.2|13818.8|13816.8|54
1650232950000|2022-04-17 22:02:30|13822.2|13820.2|13823.2|13821.2|13825.7|13823.7|13820.8|13818.8|46
1650232960000|2022-04-17 22:02:40|13824.1|13822.1|13825.3|13823.3|13826.2|13824.2|13822.1|13820.1|65
1650232970000|2022-04-17 22:02:50|13825.2|13823.2|13826.9|13824.9|13827.2|13825.2|13825.2|13823.2|34
1650232980000|2022-04-17 22:03:00|13827.1|13825.1|13828.2|13826.2|13828.7|13826.7|13824.3|13822.3|56
1650232990000|2022-04-17 22:03:10|13828.7|13826.7|13825.1|13823.1|13829.1|13827.1|13825.1|13823.1|30
1650233000000|2022-04-17 22:03:20|13824.9|13822.9|13825.4|13823.4|13825.7|13823.7|13823.2|13821.2|30
1650233010000|2022-04-17 22:03:30|13825.3|13823.3|13822.3|13820.3|13825.8|13823.8|13822.2|13820.2|27
1650233020000|2022-04-17 22:03:40|13821.9|13819.9|13819.7|13817.7|13822.2|13820.2|13819.6|13817.6|26
1650233030000|2022-04-17 22:03:50|13819.6|13817.6|13820.7|13818.7|13821.1|13819.1|13819.6|13817.6|24
1650233040000|2022-04-17 22:04:00|13820.9|13818.9|13823.4|13821.4|13823.7|13821.7|13820.8|13818.8|44
1650233050000|2022-04-17 22:04:10|13823.3|13821.3|13822.7|13820.7|13824.1|13822.1|13820.4|13818.4|41
1650233060000|2022-04-17 22:04:20|13822.8|13820.8|13824.6|13822.6|13824.6|13822.6|13819.8|13817.8|45
1650233070000|2022-04-17 22:04:30|13825.4|13823.4|13824.7|13822.7|13825.4|13823.4|13823.9|13821.9|20
1650233080000|2022-04-17 22:04:40|13825.6|13823.6|13823.8|13821.8|13827.2|13825.2|13823.8|13821.8|47
1650233090000|2022-04-17 22:04:50|13823.9|13821.9|13827.8|13825.8|13828.4|13826.4|13823.4|13821.4|25
1650233100000|2022-04-17 22:05:00|13828.2|13826.2|13828.7|13826.7|13830.4|13828.4|13827.8|13825.8|64
1650233110000|2022-04-17 22:05:10|13827.9|13825.9|13827.3|13825.3|13828.6|13826.6|13825.4|13823.4|36
1650233120000|2022-04-17 22:05:20|13825.6|13823.6|13824.7|13822.7|13826.2|13824.2|13824.2|13822.2|21
1650233130000|2022-04-17 22:05:30|13824.6|13822.6|13824.9|13822.9|13826.8|13824.8|13824.4|13822.4|6
1650233140000|2022-04-17 22:05:40|13825.1|13823.1|13823.4|13821.4|13825.2|13823.2|13820.3|13818.3|22
1650233150000|2022-04-17 22:05:50|13823.6|13821.6|13820.4|13818.4|13823.6|13821.6|13820.3|13818.3|26
1650233160000|2022-04-17 22:06:00|13819.9|13817.9|13821.1|13819.1|13821.4|13819.4|13819.7|13817.7|17
1650233170000|2022-04-17 22:06:10|13821.2|13819.2|13820.9|13818.9|13823.6|13821.6|13820.9|13818.9|18
1650233180000|2022-04-17 22:06:20|13821.1|13819.1|13823.7|13821.7|13826.6|13824.6|13821.1|13819.1|62
1650233190000|2022-04-17 22:06:30|13823.4|13821.4|13823.6|13821.6|13824.3|13822.3|13823.1|13821.1|7
1650233200000|2022-04-17 22:06:40|13823.8|13821.8|13821.7|13819.7|13823.8|13821.8|13820.7|13818.7|40
1650233210000|2022-04-17 22:06:50|13821.6|13819.6|13822.6|13820.6|13822.7|13820.7|13821.6|13819.6|1
1650233220000|2022-04-17 22:07:00|13822.4|13820.4|13823.7|13821.7|13823.7|13821.7|13822.3|13820.3|13
1650233230000|2022-04-17 22:07:10|13823.8|13821.8|13824.7|13822.7|13824.9|13822.9|13823.4|13821.4|29
1650233240000|2022-04-17 22:07:20|13824.8|13822.8|13826.3|13824.3|13826.3|13824.3|13824.7|13822.7|11
1650233250000|2022-04-17 22:07:30|13826.4|13824.4|13826.8|13824.8|13828.4|13826.4|13826.3|13824.3|22
1650233260000|2022-04-17 22:07:40|13826.9|13824.9|13828.6|13826.6|13828.6|13826.6|13826.8|13824.8|17
1650233270000|2022-04-17 22:07:50|13828.4|13826.4|13828.8|13826.8|13828.9|13826.9|13828.1|13826.1|9
1650233280000|2022-04-17 22:08:00|13828.9|13826.9|13829.6|13827.6|13830.4|13828.4|13828.1|13826.1|42
1650233290000|2022-04-17 22:08:10|13830.1|13828.1|13827.1|13825.1|13830.2|13828.2|13826.7|13824.7|22
1650233300000|2022-04-17 22:08:20|13826.8|13824.8|13834.6|13832.6|13834.7|13832.7|13825.7|13823.7|108
1650233310000|2022-04-17 22:08:30|13834.7|13832.7|13834.2|13832.2|13834.9|13832.9|13832.3|13830.3|21
1650233320000|2022-04-17 22:08:40|13834.3|13832.3|13837.3|13835.3|13838.2|13836.2|13834.3|13832.3|58
1650233330000|2022-04-17 22:08:50|13837.2|13835.2|13835.8|13833.8|13837.8|13835.8|13835.8|13833.8|36
1650233340000|2022-04-17 22:09:00|13836.1|13834.1|13834.6|13832.6|13836.3|13834.3|13834.2|13832.2|21
1650233350000|2022-04-17 22:09:10|13834.8|13832.8|13843.1|13841.1|13843.3|13841.3|13834.8|13832.8|82
1650233360000|2022-04-17 22:09:20|13842.2|13840.2|13837.6|13835.6|13842.2|13840.2|13835.8|13833.8|44
1650233370000|2022-04-17 22:09:30|13837.7|13835.7|13839.4|13837.4|13840.8|13838.8|13837.6|13835.6|25
1650233380000|2022-04-17 22:09:40|13839.6|13837.6|13839.2|13837.2|13840.3|13838.3|13839.2|13837.2|7
1650233390000|2022-04-17 22:09:50|13838.7|13836.7|13838.1|13836.1|13839.2|13837.2|13837.9|13835.9|21
1650233400000|2022-04-17 22:10:00|13838.3|13836.3|13840.8|13838.8|13842.1|13840.1|13838.3|13836.3|30
1650233410000|2022-04-17 22:10:10|13840.6|13838.6|13841.2|13839.2|13841.4|13839.4|13840.6|13838.6|6
1650233420000|2022-04-17 22:10:20|13840.6|13838.6|13839.1|13837.1|13840.6|13838.6|13838.8|13836.8|24
1650233430000|2022-04-17 22:10:30|13839.2|13837.2|13838.2|13836.2|13839.2|13837.2|13838.2|13836.2|8
1650233440000|2022-04-17 22:10:40|13838.3|13836.3|13839.7|13837.7|13840.1|13838.1|13838.3|13836.3|14
1650233450000|2022-04-17 22:10:50|13839.6|13837.6|13839.7|13837.7|13839.7|13837.7|13839.6|13837.6|4
1650233460000|2022-04-17 22:11:00|13839.6|13837.6|13838.2|13836.2|13840.1|13838.1|13837.3|13835.3|59
1650233470000|2022-04-17 22:11:10|13838.1|13836.1|13837.4|13835.4|13838.1|13836.1|13837.1|13835.1|11
1650233480000|2022-04-17 22:11:20|13837.3|13835.3|13837.2|13835.2|13837.9|13835.9|13837.1|13835.1|4
1650233490000|2022-04-17 22:11:30|13838.7|13836.7|13837.7|13835.7|13838.8|13836.8|13837.3|13835.3|28
1650233500000|2022-04-17 22:11:40|13837.9|13835.9|13837.6|13835.6|13838.3|13836.3|13837.6|13835.6|13
1650233510000|2022-04-17 22:11:50|13837.7|13835.7|13837.9|13835.9|13837.9|13835.9|13837.3|13835.3|1
1650233520000|2022-04-17 22:12:00|13838.1|13836.1|13837.7|13835.7|13839.6|13837.6|13837.7|13835.7|23
1650233530000|2022-04-17 22:12:10|13837.8|13835.8|13836.9|13834.9|13837.8|13835.8|13836.9|13834.9|7
1650233540000|2022-04-17 22:12:20|13837.3|13835.3|13837.3|13835.3|13837.6|13835.6|13836.4|13834.4|17
1650233550000|2022-04-17 22:12:30|13837.2|13835.2|13836.8|13834.8|13837.3|13835.3|13836.7|13834.7|8
1650233560000|2022-04-17 22:12:40|13836.9|13834.9|13835.1|13833.1|13836.9|13834.9|13835.1|13833.1|17
1650233570000|2022-04-17 22:12:50|13835.2|13833.2|13833.6|13831.6|13835.6|13833.6|13829.3|13827.3|75
1650233580000|2022-04-17 22:13:00|13832.8|13830.8|13833.8|13831.8|13833.8|13831.8|13832.3|13830.3|33
1650233590000|2022-04-17 22:13:10|13833.7|13831.7|13834.2|13832.2|13834.6|13832.6|13833.4|13831.4|3
1650233600000|2022-04-17 22:13:20|13834.1|13832.1|13834.2|13832.2|13834.6|13832.6|13833.7|13831.7|5
1650233610000|2022-04-17 22:13:30|13833.8|13831.8|13833.8|13831.8|13834.7|13832.7|13833.6|13831.6|7
1650233620000|2022-04-17 22:13:40|13833.7|13831.7|13835.1|13833.1|13835.1|13833.1|13833.6|13831.6|12
1650233630000|2022-04-17 22:13:50|13834.9|13832.9|13835.4|13833.4|13835.7|13833.7|13834.4|13832.4|7
1650233640000|2022-04-17 22:14:00|13835.6|13833.6|13834.7|13832.7|13836.2|13834.2|13834.1|13832.1|13
1650233650000|2022-04-17 22:14:10|13834.6|13832.6|13834.6|13832.6|13835.6|13833.6|13833.7|13831.7|30
1650233660000|2022-04-17 22:14:20|13834.3|13832.3|13834.9|13832.9|13834.9|13832.9|13834.2|13832.2|6
1650233670000|2022-04-17 22:14:30|13835.1|13833.1|13840.6|13838.6|13841.4|13839.4|13835.1|13833.1|57
1650233680000|2022-04-17 22:14:40|13840.4|13838.4|13840.1|13838.1|13841.4|13839.4|13839.9|13837.9|14
1650233690000|2022-04-17 22:14:50|13840.3|13838.3|13838.3|13836.3|13840.4|13838.4|13838.1|13836.1|13
1650233700000|2022-04-17 22:15:00|13838.4|13836.4|13839.8|13837.8|13840.4|13838.4|13838.3|13836.3|10
1650233710000|2022-04-17 22:15:10|13839.7|13837.7|13836.7|13834.7|13839.8|13837.8|13835.3|13833.3|36
1650233720000|2022-04-17 22:15:20|13836.4|13834.4|13836.2|13834.2|13837.3|13835.3|13836.1|13834.1|26
1650233730000|2022-04-17 22:15:30|13836.3|13834.3|13836.6|13834.6|13837.6|13835.6|13836.2|13834.2|11
1650233740000|2022-04-17 22:15:40|13836.7|13834.7|13835.3|13833.3|13836.8|13834.8|13835.1|13833.1|12
1650233750000|2022-04-17 22:15:50|13835.1|13833.1|13833.8|13831.8|13835.6|13833.6|13833.7|13831.7|25
1650233760000|2022-04-17 22:16:00|13834.1|13832.1|13834.8|13832.8|13834.9|13832.9|13833.8|13831.8|9
1650233770000|2022-04-17 22:16:10|13835.1|13833.1|13834.6|13832.6|13836.6|13834.6|13834.6|13832.6|14
1650233780000|2022-04-17 22:16:20|13834.7|13832.7|13826.1|13824.1|13835.3|13833.3|13824.6|13822.6|198
1650233790000|2022-04-17 22:16:30|13826.3|13824.3|13826.1|13824.1|13828.2|13826.2|13825.7|13823.7|31
1650233800000|2022-04-17 22:16:40|13826.2|13824.2|13826.3|13824.3|13826.3|13824.3|13825.2|13823.2|46
1650233810000|2022-04-17 22:16:50|13825.6|13823.6|13826.4|13824.4|13826.9|13824.9|13824.7|13822.7|16
1650233820000|2022-04-17 22:17:00|13826.6|13824.6|13827.3|13825.3|13828.6|13826.6|13826.6|13824.6|11
1650233830000|2022-04-17 22:17:10|13827.4|13825.4|13825.8|13823.8|13828.1|13826.1|13825.7|13823.7|15
1650233840000|2022-04-17 22:17:20|13826.1|13824.1|13827.3|13825.3|13827.8|13825.8|13825.8|13823.8|8
1650233850000|2022-04-17 22:17:30|13827.2|13825.2|13826.8|13824.8|13827.9|13825.9|13826.7|13824.7|11
1650233860000|2022-04-17 22:17:40|13826.9|13824.9|13827.3|13825.3|13827.6|13825.6|13826.3|13824.3|9
1650233870000|2022-04-17 22:17:50|13826.7|13824.7|13825.8|13823.8|13827.1|13825.1|13825.2|13823.2|23
1650233880000|2022-04-17 22:18:00|13826.7|13824.7|13829.2|13827.2|13830.7|13828.7|13826.7|13824.7|49
1650233890000|2022-04-17 22:18:10|13828.8|13826.8|13829.6|13827.6|13830.2|13828.2|13828.7|13826.7|23
1650233900000|2022-04-17 22:18:20|13829.7|13827.7|13828.8|13826.8|13829.8|13827.8|13828.7|13826.7|9
1650233910000|2022-04-17 22:18:30|13828.7|13826.7|13828.8|13826.8|13829.6|13827.6|13828.7|13826.7|6
1650233920000|2022-04-17 22:18:40|13828.7|13826.7|13828.8|13826.8|13829.1|13827.1|13828.6|13826.6|2
1650233930000|2022-04-17 22:18:50|13828.7|13826.7|13828.8|13826.8|13828.8|13826.8|13828.3|13826.3|1
1650233940000|2022-04-17 22:19:00|13828.7|13826.7|13828.4|13826.4|13829.3|13827.3|13828.2|13826.2|5
1650233950000|2022-04-17 22:19:10|13828.3|13826.3|13827.8|13825.8|13828.4|13826.4|13827.6|13825.6|2
1650233960000|2022-04-17 22:19:20|13828.8|13826.8|13828.4|13826.4|13829.6|13827.6|13828.4|13826.4|15
1650233970000|2022-04-17 22:19:30|13828.6|13826.6|13827.6|13825.6|13828.6|13826.6|13827.4|13825.4|4
1650233980000|2022-04-17 22:19:40|13827.4|13825.4|13825.8|13823.8|13827.6|13825.6|13825.6|13823.6|12
1650233990000|2022-04-17 22:19:50|13825.7|13823.7|13826.1|13824.1|13826.4|13824.4|13825.6|13823.6|7
1650234000000|2022-04-17 22:20:00|13826.2|13824.2|13824.6|13822.6|13826.4|13824.4|13824.6|13822.6|10
1650234010000|2022-04-17 22:20:10|13824.4|13822.4|13823.3|13821.3|13824.4|13822.4|13822.3|13820.3|34
1650234020000|2022-04-17 22:20:20|13823.2|13821.2|13822.1|13820.1|13823.2|13821.2|13821.7|13819.7|22
1650234030000|2022-04-17 22:20:30|13821.9|13819.9|13822.4|13820.4|13822.7|13820.7|13821.8|13819.8|6
1650234040000|2022-04-17 22:20:40|13822.1|13820.1|13822.4|13820.4|13823.4|13821.4|13822.1|13820.1|19
1650234050000|2022-04-17 22:20:50|13822.3|13820.3|13821.7|13819.7|13823.1|13821.1|13821.7|13819.7|16
1650234060000|2022-04-17 22:21:00|13821.8|13819.8|13820.2|13818.2|13821.8|13819.8|13818.9|13816.9|85
1650234070000|2022-04-17 22:21:10|13820.1|13818.1|13821.4|13819.4|13821.7|13819.7|13819.8|13817.8|11
1650234080000|2022-04-17 22:21:20|13821.3|13819.3|13822.3|13820.3|13822.3|13820.3|13821.1|13819.1|11
1650234090000|2022-04-17 22:21:30|13822.2|13820.2|13823.1|13821.1|13823.1|13821.1|13822.1|13820.1|9
1650234100000|2022-04-17 22:21:40|13823.6|13821.6|13823.9|13821.9|13823.9|13821.9|13822.7|13820.7|15
1650234110000|2022-04-17 22:21:50|13823.8|13821.8|13823.3|13821.3|13823.9|13821.9|13823.1|13821.1|4
1650234120000|2022-04-17 22:22:00|13823.2|13821.2|13822.8|13820.8|13823.6|13821.6|13822.8|13820.8|6
1650234130000|2022-04-17 22:22:10|13823.3|13821.3|13823.1|13821.1|13823.6|13821.6|13822.9|13820.9|10
1650234140000|2022-04-17 22:22:20|13822.9|13820.9|13822.1|13820.1|13822.9|13820.9|13821.4|13819.4|9
1650234150000|2022-04-17 22:22:30|13821.4|13819.4|13819.7|13817.7|13821.4|13819.4|13819.6|13817.6|9
1650234160000|2022-04-17 22:22:40|13819.6|13817.6|13820.2|13818.2|13820.2|13818.2|13819.2|13817.2|7
1650234170000|2022-04-17 22:22:50|13820.3|13818.3|13820.4|13818.4|13820.8|13818.8|13820.3|13818.3|7
1650234180000|2022-04-17 22:23:00|13820.3|13818.3|13818.8|13816.8|13820.3|13818.3|13818.8|13816.8|19
1650234190000|2022-04-17 22:23:10|13815.7|13813.7|13812.8|13810.8|13816.6|13814.6|13812.4|13810.4|90
1650234200000|2022-04-17 22:23:20|13812.7|13810.7|13810.6|13808.6|13812.8|13810.8|13810.3|13808.3|33
1650234210000|2022-04-17 22:23:30|13810.4|13808.4|13808.2|13806.2|13810.4|13808.4|13807.8|13805.8|52
1650234220000|2022-04-17 22:23:40|13808.4|13806.4|13809.4|13807.4|13811.1|13809.1|13808.3|13806.3|25
1650234230000|2022-04-17 22:23:50|13809.7|13807.7|13809.6|13807.6|13809.7|13807.7|13808.4|13806.4|16
1650234240000|2022-04-17 22:24:00|13809.7|13807.7|13801.9|13799.9|13810.8|13808.8|13801.8|13799.8|80
1650234250000|2022-04-17 22:24:10|13800.9|13798.9|13800.2|13798.2|13802.2|13800.2|13800.1|13798.1|69
1650234260000|2022-04-17 22:24:20|13799.2|13797.2|13796.3|13794.3|13799.3|13797.3|13794.1|13792.1|92
1650234270000|2022-04-17 22:24:30|13796.8|13794.8|13794.8|13792.8|13797.4|13795.4|13794.2|13792.2|41
1650234280000|2022-04-17 22:24:40|13794.7|13792.7|13795.2|13793.2|13795.2|13793.2|13794.4|13792.4|12
1650234290000|2022-04-17 22:24:50|13795.1|13793.1|13795.1|13793.1|13796.2|13794.2|13794.8|13792.8|23
1650234300000|2022-04-17 22:25:00|13796.7|13794.7|13798.4|13796.4|13799.3|13797.3|13796.7|13794.7|28
1650234310000|2022-04-17 22:25:10|13798.1|13796.1|13797.1|13795.1|13798.1|13796.1|13796.8|13794.8|14
1650234320000|2022-04-17 22:25:20|13797.2|13795.2|13794.8|13792.8|13797.2|13795.2|13794.6|13792.6|31
1650234330000|2022-04-17 22:25:30|13794.7|13792.7|13800.9|13798.9|13800.9|13798.9|13794.7|13792.7|80
1650234340000|2022-04-17 22:25:40|13800.6|13798.6|13799.3|13797.3|13802.9|13800.9|13798.9|13796.9|32
1650234350000|2022-04-17 22:25:50|13799.2|13797.2|13801.4|13799.4|13801.4|13799.4|13799.2|13797.2|15
1650234360000|2022-04-17 22:26:00|13801.3|13799.3|13799.2|13797.2|13801.6|13799.6|13798.4|13796.4|28
1650234370000|2022-04-17 22:26:10|13799.1|13797.1|13797.1|13795.1|13799.1|13797.1|13796.6|13794.6|15
1650234380000|2022-04-17 22:26:20|13796.9|13794.9|13798.9|13796.9|13799.4|13797.4|13796.8|13794.8|14
1650234390000|2022-04-17 22:26:30|13798.8|13796.8|13800.3|13798.3|13801.1|13799.1|13798.8|13796.8|15
1650234400000|2022-04-17 22:26:40|13800.6|13798.6|13804.6|13802.6|13804.6|13802.6|13800.6|13798.6|20
1650234410000|2022-04-17 22:26:50|13804.7|13802.7|13803.7|13801.7|13805.3|13803.3|13803.2|13801.2|18
1650234420000|2022-04-17 22:27:00|13803.8|13801.8|13805.3|13803.3|13805.4|13803.4|13803.8|13801.8|10
1650234430000|2022-04-17 22:27:10|13805.1|13803.1|13805.2|13803.2|13805.4|13803.4|13805.1|13803.1|2
1650234440000|2022-04-17 22:27:20|13805.3|13803.3|13808.1|13806.1|13808.7|13806.7|13805.1|13803.1|31
1650234450000|2022-04-17 22:27:30|13808.3|13806.3|13807.6|13805.6|13808.6|13806.6|13807.4|13805.4|23
1650234460000|2022-04-17 22:27:40|13807.3|13805.3|13808.1|13806.1|13808.8|13806.8|13807.3|13805.3|21
1650234470000|2022-04-17 22:27:50|13808.2|13806.2|13807.8|13805.8|13808.3|13806.3|13807.3|13805.3|8
1650234480000|2022-04-17 22:28:00|13807.7|13805.7|13808.3|13806.3|13808.3|13806.3|13806.9|13804.9|16
1650234490000|2022-04-17 22:28:10|13808.2|13806.2|13805.4|13803.4|13808.2|13806.2|13805.4|13803.4|27
1650234500000|2022-04-17 22:28:20|13806.1|13804.1|13803.6|13801.6|13806.1|13804.1|13803.6|13801.6|21
1650234510000|2022-04-17 22:28:30|13803.8|13801.8|13804.9|13802.9|13805.6|13803.6|13803.7|13801.7|24
1650234520000|2022-04-17 22:28:40|13805.6|13803.6|13805.8|13803.8|13806.1|13804.1|13804.4|13802.4|22
1650234530000|2022-04-17 22:28:50|13805.7|13803.7|13804.8|13802.8|13806.3|13804.3|13804.8|13802.8|20
1650234540000|2022-04-17 22:29:00|13804.9|13802.9|13803.8|13801.8|13804.9|13802.9|13803.8|13801.8|9
1650234550000|2022-04-17 22:29:10|13803.6|13801.6|13803.3|13801.3|13804.1|13802.1|13803.3|13801.3|11
1650234560000|2022-04-17 22:29:20|13803.6|13801.6|13803.1|13801.1|13804.1|13802.1|13802.8|13800.8|11
1650234570000|2022-04-17 22:29:30|13802.8|13800.8|13802.4|13800.4|13803.3|13801.3|13802.1|13800.1|16
1650234580000|2022-04-17 22:29:40|13802.3|13800.3|13801.8|13799.8|13802.7|13800.7|13801.4|13799.4|41
1650234590000|2022-04-17 22:29:50|13801.7|13799.7|13800.7|13798.7|13801.8|13799.8|13800.4|13798.4|30
1650234600000|2022-04-17 22:30:00|13800.6|13798.6|13803.3|13801.3|13803.6|13801.6|13800.3|13798.3|24
1650234610000|2022-04-17 22:30:10|13803.2|13801.2|13805.4|13803.4|13805.4|13803.4|13803.2|13801.2|17
1650234620000|2022-04-17 22:30:20|13805.7|13803.7|13805.9|13803.9|13805.9|13803.9|13804.8|13802.8|19
1650234630000|2022-04-17 22:30:30|13805.8|13803.8|13806.2|13804.2|13806.2|13804.2|13805.6|13803.6|9
1650234640000|2022-04-17 22:30:40|13806.1|13804.1|13807.8|13805.8|13807.8|13805.8|13805.8|13803.8|18
1650234650000|2022-04-17 22:30:50|13808.1|13806.1|13809.1|13807.1|13809.2|13807.2|13807.4|13805.4|41
1650234660000|2022-04-17 22:31:00|13809.2|13807.2|13809.8|13807.8|13810.2|13808.2|13808.4|13806.4|48
1650234670000|2022-04-17 22:31:10|13809.9|13807.9|13816.8|13814.8|13817.6|13815.6|13809.9|13807.9|77
1650234680000|2022-04-17 22:31:20|13816.6|13814.6|13815.9|13813.9|13817.8|13815.8|13815.9|13813.9|41
1650234690000|2022-04-17 22:31:30|13816.1|13814.1|13818.9|13816.9|13818.9|13816.9|13815.9|13813.9|57
1650234700000|2022-04-17 22:31:40|13818.8|13816.8|13818.4|13816.4|13819.2|13817.2|13817.8|13815.8|32
1650234710000|2022-04-17 22:31:50|13818.6|13816.6|13819.9|13817.9|13819.9|13817.9|13818.6|13816.6|10
1650234720000|2022-04-17 22:32:00|13820.1|13818.1|13819.6|13817.6|13820.4|13818.4|13819.1|13817.1|37
1650234730000|2022-04-17 22:32:10|13819.4|13817.4|13817.7|13815.7|13820.6|13818.6|13817.7|13815.7|12
1650234740000|2022-04-17 22:32:20|13817.4|13815.4|13817.7|13815.7|13818.1|13816.1|13817.4|13815.4|7
1650234750000|2022-04-17 22:32:30|13817.8|13815.8|13818.2|13816.2|13818.2|13816.2|13817.7|13815.7|7
1650234760000|2022-04-17 22:32:40|13818.3|13816.3|13818.7|13816.7|13818.9|13816.9|13817.9|13815.9|8
1650234770000|2022-04-17 22:32:50|13818.3|13816.3|13818.4|13816.4|13818.4|13816.4|13817.1|13815.1|20
1650234780000|2022-04-17 22:33:00|13818.6|13816.6|13816.6|13814.6|13818.6|13816.6|13815.4|13813.4|22
1650234790000|2022-04-17 22:33:10|13815.9|13813.9|13813.4|13811.4|13816.2|13814.2|13813.4|13811.4|20
1650234800000|2022-04-17 22:33:20|13813.1|13811.1|13813.8|13811.8|13814.3|13812.3|13812.9|13810.9|10
1650234810000|2022-04-17 22:33:30|13814.1|13812.1|13813.4|13811.4|13814.2|13812.2|13813.4|13811.4|3
1650234820000|2022-04-17 22:33:40|13813.3|13811.3|13811.6|13809.6|13813.3|13811.3|13811.2|13809.2|12
1650234830000|2022-04-17 22:33:50|13811.4|13809.4|13810.9|13808.9|13811.6|13809.6|13810.8|13808.8|13
1650234840000|2022-04-17 22:34:00|13811.1|13809.1|13804.6|13802.6|13811.2|13809.2|13804.3|13802.3|32
1650234850000|2022-04-17 22:34:10|13804.7|13802.7|13803.1|13801.1|13805.1|13803.1|13803.1|13801.1|15
1650234860000|2022-04-17 22:34:20|13803.2|13801.2|13800.6|13798.6|13803.7|13801.7|13800.6|13798.6|28
1650234870000|2022-04-17 22:34:30|13801.3|13799.3|13801.6|13799.6|13801.9|13799.9|13800.9|13798.9|17
1650234880000|2022-04-17 22:34:40|13801.7|13799.7|13801.4|13799.4|13801.7|13799.7|13800.6|13798.6|24
1650234890000|2022-04-17 22:34:50|13801.3|13799.3|13801.7|13799.7|13801.8|13799.8|13800.9|13798.9|11
1650234900000|2022-04-17 22:35:00|13800.7|13798.7|13800.6|13798.6|13801.8|13799.8|13799.9|13797.9|39
1650234910000|2022-04-17 22:35:10|13800.4|13798.4|13801.3|13799.3|13801.3|13799.3|13800.3|13798.3|20
1650234920000|2022-04-17 22:35:20|13801.4|13799.4|13803.8|13801.8|13804.2|13802.2|13801.4|13799.4|46
1650234930000|2022-04-17 22:35:30|13803.6|13801.6|13804.3|13802.3|13804.3|13802.3|13803.2|13801.2|15
1650234940000|2022-04-17 22:35:40|13803.6|13801.6|13803.4|13801.4|13803.7|13801.7|13802.9|13800.9|11
1650234950000|2022-04-17 22:35:50|13802.9|13800.9|13803.8|13801.8|13803.8|13801.8|13802.9|13800.9|5
1650234960000|2022-04-17 22:36:00|13803.9|13801.9|13804.9|13802.9|13805.8|13803.8|13803.9|13801.9|25
1650234970000|2022-04-17 22:36:10|13804.8|13802.8|13803.3|13801.3|13804.8|13802.8|13802.9|13800.9|19
1650234980000|2022-04-17 22:36:20|13803.2|13801.2|13803.4|13801.4|13803.7|13801.7|13803.1|13801.1|2
1650234990000|2022-04-17 22:36:30|13803.3|13801.3|13804.8|13802.8|13804.8|13802.8|13803.3|13801.3|4
1650235000000|2022-04-17 22:36:40|13804.7|13802.7|13805.2|13803.2|13805.4|13803.4|13804.6|13802.6|12
1650235010000|2022-04-17 22:36:50|13805.1|13803.1|13806.4|13804.4|13806.4|13804.4|13804.8|13802.8|13
1650235020000|2022-04-17 22:37:00|13806.6|13804.6|13811.3|13809.3|13811.3|13809.3|13806.6|13804.6|53
1650235030000|2022-04-17 22:37:10|13812.1|13810.1|13812.8|13810.8|13812.8|13810.8|13811.3|13809.3|25
1650235040000|2022-04-17 22:37:20|13813.2|13811.2|13814.3|13812.3|13814.3|13812.3|13812.9|13810.9|14
1650235050000|2022-04-17 22:37:30|13815.3|13813.3|13816.1|13814.1|13816.2|13814.2|13815.3|13813.3|16
1650235060000|2022-04-17 22:37:40|13815.9|13813.9|13817.1|13815.1|13817.1|13815.1|13815.9|13813.9|18
1650235070000|2022-04-17 22:37:50|13816.9|13814.9|13818.1|13816.1|13820.1|13818.1|13816.7|13814.7|48
1650235080000|2022-04-17 22:38:00|13817.9|13815.9|13815.6|13813.6|13818.2|13816.2|13815.6|13813.6|21
1650235090000|2022-04-17 22:38:10|13815.4|13813.4|13816.7|13814.7|13816.7|13814.7|13814.8|13812.8|18
1650235100000|2022-04-17 22:38:20|13817.1|13815.1|13816.9|13814.9|13817.8|13815.8|13816.9|13814.9|9
1650235110000|2022-04-17 22:38:30|13817.1|13815.1|13817.7|13815.7|13817.9|13815.9|13817.1|13815.1|5
1650235120000|2022-04-17 22:38:40|13817.9|13815.9|13817.9|13815.9|13817.9|13815.9|13817.7|13815.7|4
1650235130000|2022-04-17 22:38:50|13817.8|13815.8|13814.8|13812.8|13817.9|13815.9|13814.8|13812.8|13
1650235140000|2022-04-17 22:39:00|13814.9|13812.9|13811.8|13809.8|13814.9|13812.9|13811.2|13809.2|25
1650235150000|2022-04-17 22:39:10|13811.9|13809.9|13811.1|13809.1|13811.9|13809.9|13810.9|13808.9|5
1650235160000|2022-04-17 22:39:20|13811.2|13809.2|13806.9|13804.9|13811.3|13809.3|13806.9|13804.9|20
1650235170000|2022-04-17 22:39:30|13807.2|13805.2|13803.8|13801.8|13807.2|13805.2|13803.8|13801.8|21
1650235180000|2022-04-17 22:39:40|13803.9|13801.9|13805.7|13803.7|13805.8|13803.8|13802.8|13800.8|11
1650235190000|2022-04-17 22:39:50|13806.3|13804.3|13803.9|13801.9|13806.8|13804.8|13803.9|13801.9|25
1650235200000|2022-04-17 22:40:00|13803.7|13801.7|13803.7|13801.7|13804.9|13802.9|13803.1|13801.1|21
1650235210000|2022-04-17 22:40:10|13803.9|13801.9|13806.1|13804.1|13806.1|13804.1|13803.9|13801.9|21
1650235220000|2022-04-17 22:40:20|13806.2|13804.2|13804.3|13802.3|13806.3|13804.3|13804.3|13802.3|8
1650235230000|2022-04-17 22:40:30|13804.2|13802.2|13802.6|13800.6|13804.2|13802.2|13802.3|13800.3|7
1650235240000|2022-04-17 22:40:40|13802.4|13800.4|13803.7|13801.7|13803.7|13801.7|13801.9|13799.9|19
1650235250000|2022-04-17 22:40:50|13803.6|13801.6|13804.2|13802.2|13804.2|13802.2|13803.6|13801.6|7
1650235260000|2022-04-17 22:41:00|13804.3|13802.3|13807.9|13805.9|13808.2|13806.2|13804.2|13802.2|26
1650235270000|2022-04-17 22:41:10|13808.1|13806.1|13809.8|13807.8|13809.8|13807.8|13808.1|13806.1|14
1650235280000|2022-04-17 22:41:20|13809.7|13807.7|13807.8|13805.8|13812.3|13810.3|13807.8|13805.8|55
1650235290000|2022-04-17 22:41:30|13807.7|13805.7|13805.4|13803.4|13807.8|13805.8|13804.4|13802.4|9
1650235300000|2022-04-17 22:41:40|13805.2|13803.2|13807.1|13805.1|13807.8|13805.8|13804.6|13802.6|32
1650235310000|2022-04-17 22:41:50|13807.2|13805.2|13806.8|13804.8|13807.2|13805.2|13806.3|13804.3|4
1650235320000|2022-04-17 22:42:00|13806.7|13804.7|13807.2|13805.2|13807.2|13805.2|13805.2|13803.2|15
1650235330000|2022-04-17 22:42:10|13807.3|13805.3|13802.6|13800.6|13807.6|13805.6|13802.6|13800.6|31
1650235340000|2022-04-17 22:42:20|13802.1|13800.1|13799.7|13797.7|13802.1|13800.1|13799.6|13797.6|58
1650235350000|2022-04-17 22:42:30|13798.4|13796.4|13796.8|13794.8|13798.4|13796.4|13795.9|13793.9|56
1650235360000|2022-04-17 22:42:40|13796.7|13794.7|13799.3|13797.3|13799.3|13797.3|13796.2|13794.2|41
1650235370000|2022-04-17 22:42:50|13799.2|13797.2|13798.2|13796.2|13799.9|13797.9|13797.9|13795.9|19
1650235380000|2022-04-17 22:43:00|13798.1|13796.1|13797.9|13795.9|13798.8|13796.8|13797.8|13795.8|27
1650235390000|2022-04-17 22:43:10|13798.8|13796.8|13800.2|13798.2|13800.2|13798.2|13798.7|13796.7|11
1650235400000|2022-04-17 22:43:20|13800.3|13798.3|13802.6|13800.6|13802.7|13800.7|13800.3|13798.3|22
1650235410000|2022-04-17 22:43:30|13802.8|13800.8|13802.6|13800.6|13802.9|13800.9|13802.3|13800.3|21
1650235420000|2022-04-17 22:43:40|13802.7|13800.7|13808.8|13806.8|13809.6|13807.6|13802.7|13800.7|42
1650235430000|2022-04-17 22:43:50|13808.7|13806.7|13808.4|13806.4|13808.7|13806.7|13807.8|13805.8|9
1650235440000|2022-04-17 22:44:00|13808.6|13806.6|13810.9|13808.9|13811.4|13809.4|13808.6|13806.6|18
1650235450000|2022-04-17 22:44:10|13810.8|13808.8|13811.3|13809.3|13814.8|13812.8|13809.7|13807.7|53
1650235460000|2022-04-17 22:44:20|13810.9|13808.9|13813.4|13811.4|13813.8|13811.8|13809.7|13807.7|10
1650235470000|2022-04-17 22:44:30|13813.8|13811.8|13813.8|13811.8|13814.2|13812.2|13813.1|13811.1|25
1650235480000|2022-04-17 22:44:40|13813.6|13811.6|13814.4|13812.4|13814.8|13812.8|13813.4|13811.4|16
1650235490000|2022-04-17 22:44:50|13813.8|13811.8|13813.4|13811.4|13814.1|13812.1|13813.3|13811.3|7
1650235500000|2022-04-17 22:45:00|13813.6|13811.6|13814.8|13812.8|13814.8|13812.8|13813.4|13811.4|15
1650235510000|2022-04-17 22:45:10|13814.9|13812.9|13816.6|13814.6|13816.6|13814.6|13814.9|13812.9|11
1650235520000|2022-04-17 22:45:20|13816.7|13814.7|13814.8|13812.8|13819.1|13817.1|13814.8|13812.8|36
1650235530000|2022-04-17 22:45:30|13815.4|13813.4|13817.1|13815.1|13817.4|13815.4|13815.4|13813.4|16
1650235540000|2022-04-17 22:45:40|13817.2|13815.2|13813.6|13811.6|13817.4|13815.4|13813.6|13811.6|28
1650235550000|2022-04-17 22:45:50|13813.7|13811.7|13811.6|13809.6|13813.7|13811.7|13809.7|13807.7|20
1650235560000|2022-04-17 22:46:00|13811.7|13809.7|13811.1|13809.1|13811.7|13809.7|13810.8|13808.8|14
1650235570000|2022-04-17 22:46:10|13811.2|13809.2|13810.3|13808.3|13811.2|13809.2|13809.2|13807.2|10
1650235580000|2022-04-17 22:46:20|13810.8|13808.8|13810.9|13808.9|13812.1|13810.1|13810.8|13808.8|9
1650235590000|2022-04-17 22:46:30|13810.8|13808.8|13810.9|13808.9|13810.9|13808.9|13810.7|13808.7|1
1650235600000|2022-04-17 22:46:40|13810.3|13808.3|13808.7|13806.7|13810.6|13808.6|13808.2|13806.2|20
1650235610000|2022-04-17 22:46:50|13808.6|13806.6|13807.8|13805.8|13808.6|13806.6|13807.7|13805.7|21
1650235620000|2022-04-17 22:47:00|13808.6|13806.6|13811.3|13809.3|13811.3|13809.3|13808.3|13806.3|24
1650235630000|2022-04-17 22:47:10|13811.7|13809.7|13810.2|13808.2|13811.7|13809.7|13810.2|13808.2|20
1650235640000|2022-04-17 22:47:20|13810.1|13808.1|13810.4|13808.4|13810.4|13808.4|13809.7|13807.7|2
1650235650000|2022-04-17 22:47:30|13810.3|13808.3|13811.2|13809.2|13811.2|13809.2|13810.1|13808.1|6
1650235660000|2022-04-17 22:47:40|13811.1|13809.1|13814.6|13812.6|13814.6|13812.6|13811.1|13809.1|28
1650235670000|2022-04-17 22:47:50|13814.4|13812.4|13809.7|13807.7|13814.6|13812.6|13809.7|13807.7|8
1650235680000|2022-04-17 22:48:00|13810.2|13808.2|13812.4|13810.4|13813.9|13811.9|13810.1|13808.1|24
1650235690000|2022-04-17 22:48:10|13812.3|13810.3|13806.4|13804.4|13812.8|13810.8|13805.8|13803.8|33
1650235700000|2022-04-17 22:48:20|13806.6|13804.6|13804.7|13802.7|13808.4|13806.4|13804.7|13802.7|40
1650235710000|2022-04-17 22:48:30|13805.1|13803.1|13800.3|13798.3|13805.2|13803.2|13799.1|13797.1|58
1650235720000|2022-04-17 22:48:40|13800.2|13798.2|13804.7|13802.7|13804.7|13802.7|13800.1|13798.1|31
1650235730000|2022-04-17 22:48:50|13804.4|13802.4|13801.9|13799.9|13804.7|13802.7|13801.9|13799.9|5
1650235740000|2022-04-17 22:49:00|13801.8|13799.8|13804.2|13802.2|13804.7|13802.7|13801.1|13799.1|20
1650235750000|2022-04-17 22:49:10|13804.6|13802.6|13803.7|13801.7|13804.6|13802.6|13802.8|13800.8|26
1650235760000|2022-04-17 22:49:20|13803.6|13801.6|13802.7|13800.7|13803.8|13801.8|13801.9|13799.9|12
1650235770000|2022-04-17 22:49:30|13802.6|13800.6|13804.8|13802.8|13804.9|13802.9|13802.6|13800.6|9
1650235780000|2022-04-17 22:49:40|13804.7|13802.7|13806.2|13804.2|13806.2|13804.2|13804.7|13802.7|10
1650235790000|2022-04-17 22:49:50|13806.3|13804.3|13804.1|13802.1|13806.4|13804.4|13804.1|13802.1|6
1650235800000|2022-04-17 22:50:00|13803.9|13801.9|13804.3|13802.3|13804.6|13802.6|13803.8|13801.8|5
1650235810000|2022-04-17 22:50:10|13804.4|13802.4|13805.8|13803.8|13805.9|13803.9|13804.3|13802.3|6
1650235820000|2022-04-17 22:50:20|13805.7|13803.7|13804.8|13802.8|13805.7|13803.7|13804.8|13802.8|14
1650235830000|2022-04-17 22:50:30|13804.7|13802.7|13805.4|13803.4|13806.2|13804.2|13804.6|13802.6|13
1650235840000|2022-04-17 22:50:40|13805.6|13803.6|13806.7|13804.7|13806.8|13804.8|13805.6|13803.6|8
1650235850000|2022-04-17 22:50:50|13807.4|13805.4|13806.8|13804.8|13808.1|13806.1|13806.4|13804.4|29
1650235860000|2022-04-17 22:51:00|13806.9|13804.9|13807.1|13805.1|13807.6|13805.6|13806.2|13804.2|14
1650235870000|2022-04-17 22:51:10|13807.2|13805.2|13808.2|13806.2|13808.3|13806.3|13807.2|13805.2|2
1650235880000|2022-04-17 22:51:20|13808.1|13806.1|13810.3|13808.3|13810.7|13808.7|13808.1|13806.1|18
1650235890000|2022-04-17 22:51:30|13810.4|13808.4|13809.9|13807.9|13810.4|13808.4|13809.4|13807.4|6
1650235900000|2022-04-17 22:51:40|13809.8|13807.8|13810.1|13808.1|13810.1|13808.1|13809.6|13807.6|2
1650235910000|2022-04-17 22:51:50|13810.2|13808.2|13810.4|13808.4|13810.4|13808.4|13809.2|13807.2|5
1650235920000|2022-04-17 22:52:00|13810.1|13808.1|13813.3|13811.3|13813.7|13811.7|13810.1|13808.1|26
1650235930000|2022-04-17 22:52:10|13813.4|13811.4|13814.3|13812.3|13815.1|13813.1|13813.4|13811.4|11
1650235940000|2022-04-17 22:52:20|13814.4|13812.4|13815.2|13813.2|13815.4|13813.4|13814.1|13812.1|9
1650235950000|2022-04-17 22:52:30|13815.3|13813.3|13815.8|13813.8|13815.8|13813.8|13814.8|13812.8|4
1650235960000|2022-04-17 22:52:40|13815.7|13813.7|13815.2|13813.2|13815.7|13813.7|13814.8|13812.8|4
1650235970000|2022-04-17 22:52:50|13815.1|13813.1|13813.7|13811.7|13815.3|13813.3|13813.4|13811.4|12
1650235980000|2022-04-17 22:53:00|13813.3|13811.3|13813.6|13811.6|13813.9|13811.9|13812.6|13810.6|19
1650235990000|2022-04-17 22:53:10|13814.1|13812.1|13815.4|13813.4|13815.6|13813.6|13814.1|13812.1|5
1650236000000|2022-04-17 22:53:20|13815.6|13813.6|13816.3|13814.3|13816.4|13814.4|13815.4|13813.4|7
1650236010000|2022-04-17 22:53:30|13816.2|13814.2|13817.8|13815.8|13818.1|13816.1|13816.2|13814.2|18
1650236020000|2022-04-17 22:53:40|13817.7|13815.7|13817.3|13815.3|13817.8|13815.8|13817.2|13815.2|17
1650236030000|2022-04-17 22:53:50|13817.4|13815.4|13817.4|13815.4|13817.6|13815.6|13816.8|13814.8|6
1650236040000|2022-04-17 22:54:00|13817.6|13815.6|13817.6|13815.6|13817.8|13815.8|13817.2|13815.2|15
1650236050000|2022-04-17 22:54:10|13817.7|13815.7|13815.3|13813.3|13817.7|13815.7|13814.8|13812.8|11
1650236060000|2022-04-17 22:54:20|13815.2|13813.2|13816.1|13814.1|13816.3|13814.3|13815.1|13813.1|1
1650236070000|2022-04-17 22:54:30|13816.2|13814.2|13817.6|13815.6|13817.6|13815.6|13816.2|13814.2|5
1650236080000|2022-04-17 22:54:40|13817.9|13815.9|13817.6|13815.6|13817.9|13815.9|13817.4|13815.4|6
1650236090000|2022-04-17 22:54:50|13817.3|13815.3|13817.8|13815.8|13817.9|13815.9|13816.8|13814.8|10
1650236100000|2022-04-17 22:55:00|13817.9|13815.9|13817.7|13815.7|13817.9|13815.9|13817.3|13815.3|5
1650236110000|2022-04-17 22:55:10|13817.8|13815.8|13817.6|13815.6|13817.9|13815.9|13817.3|13815.3|3
1650236120000|2022-04-17 22:55:20|13817.7|13815.7|13819.1|13817.1|13819.1|13817.1|13817.7|13815.7|19
1650236130000|2022-04-17 22:55:30|13819.2|13817.2|13816.8|13814.8|13819.3|13817.3|13816.8|13814.8|17
1650236140000|2022-04-17 22:55:40|13816.7|13814.7|13815.4|13813.4|13816.9|13814.9|13815.4|13813.4|2
1650236150000|2022-04-17 22:55:50|13815.6|13813.6|13815.6|13813.6|13815.7|13813.7|13815.1|13813.1|3
1650236160000|2022-04-17 22:56:00|13815.7|13813.7|13815.6|13813.6|13815.8|13813.8|13814.7|13812.7|5
1650236170000|2022-04-17 22:56:10|13814.9|13812.9|13815.8|13813.8|13815.8|13813.8|13814.6|13812.6|9
1650236180000|2022-04-17 22:56:20|13815.7|13813.7|13817.6|13815.6|13817.8|13815.8|13815.7|13813.7|9
1650236190000|2022-04-17 22:56:30|13817.7|13815.7|13817.8|13815.8|13817.9|13815.9|13817.6|13815.6|4
1650236200000|2022-04-17 22:56:40|13817.6|13815.6|13816.8|13814.8|13817.6|13815.6|13816.6|13814.6|3
1650236210000|2022-04-17 22:56:50|13816.6|13814.6|13818.1|13816.1|13818.6|13816.6|13816.6|13814.6|8
1650236220000|2022-04-17 22:57:00|13817.8|13815.8|13818.1|13816.1|13818.3|13816.3|13817.8|13815.8|1
1650236230000|2022-04-17 22:57:10|13818.2|13816.2|13818.1|13816.1|13818.6|13816.6|13817.8|13815.8|3
1650236240000|2022-04-17 22:57:20|13817.9|13815.9|13818.2|13816.2|13818.3|13816.3|13817.9|13815.9|0
1650236250000|2022-04-17 22:57:30|13818.1|13816.1|13816.8|13814.8|13818.1|13816.1|13816.8|13814.8|5
1650236260000|2022-04-17 22:57:40|13816.7|13814.7|13817.1|13815.1|13818.1|13816.1|13816.4|13814.4|26
1650236270000|2022-04-17 22:57:50|13816.9|13814.9|13817.1|13815.1|13817.2|13815.2|13816.8|13814.8|1
1650236280000|2022-04-17 22:58:00|13816.9|13814.9|13817.9|13815.9|13818.1|13816.1|13816.9|13814.9|4
1650236290000|2022-04-17 22:58:10|13818.1|13816.1|13818.2|13816.2|13818.2|13816.2|13818.1|13816.1|0
1650236300000|2022-04-17 22:58:20|13818.3|13816.3|13818.8|13816.8|13819.4|13817.4|13818.3|13816.3|7
1650236310000|2022-04-17 22:58:30|13818.6|13816.6|13818.7|13816.7|13818.8|13816.8|13818.6|13816.6|4
1650236320000|2022-04-17 22:58:40|13818.2|13816.2|13818.1|13816.1|13818.2|13816.2|13817.6|13815.6|8
1650236330000|2022-04-17 22:58:50|13817.9|13815.9|13817.6|13815.6|13817.9|13815.9|13816.8|13814.8|6
1650236340000|2022-04-17 22:59:00|13817.7|13815.7|13818.6|13816.6|13818.6|13816.6|13817.7|13815.7|2
1650236350000|2022-04-17 22:59:10|13818.8|13816.8|13818.8|13816.8|13819.1|13817.1|13818.6|13816.6|11
1650236360000|2022-04-17 22:59:20|13818.9|13816.9|13818.9|13816.9|13819.1|13817.1|13818.6|13816.6|3
1650236370000|2022-04-17 22:59:30|13818.8|13816.8|13818.9|13816.9|13819.2|13817.2|13818.8|13816.8|2
1650236380000|2022-04-17 22:59:40|13819.1|13817.1|13819.8|13817.8|13819.9|13817.9|13819.1|13817.1|8
1650236390000|2022-04-17 22:59:50|13819.7|13817.7|13820.1|13818.1|13820.1|13818.1|13819.3|13817.3|5
1650236400000|2022-04-17 23:00:00|13819.9|13817.9|13821.4|13819.4|13822.6|13820.6|13819.9|13817.9|60
1650236410000|2022-04-17 23:00:10|13821.6|13819.6|13819.6|13817.6|13822.1|13820.1|13819.4|13817.4|26
1650236420000|2022-04-17 23:00:20|13819.4|13817.4|13818.1|13816.1|13819.8|13817.8|13817.6|13815.6|17
1650236430000|2022-04-17 23:00:30|13817.8|13815.8|13819.2|13817.2|13819.6|13817.6|13817.8|13815.8|12
1650236440000|2022-04-17 23:00:40|13819.1|13817.1|13818.7|13816.7|13819.2|13817.2|13818.3|13816.3|3
1650236450000|2022-04-17 23:00:50|13818.6|13816.6|13820.8|13818.8|13820.8|13818.8|13818.3|13816.3|7
1650236460000|2022-04-17 23:01:00|13820.9|13818.9|13819.8|13817.8|13821.2|13819.2|13819.8|13817.8|16
1650236470000|2022-04-17 23:01:10|13820.1|13818.1|13819.7|13817.7|13820.1|13818.1|13819.3|13817.3|17
1650236480000|2022-04-17 23:01:20|13819.8|13817.8|13818.8|13816.8|13820.3|13818.3|13818.6|13816.6|10
1650236490000|2022-04-17 23:01:30|13818.4|13816.4|13818.1|13816.1|13818.8|13816.8|13818.1|13816.1|9
1650236500000|2022-04-17 23:01:40|13818.4|13816.4|13819.1|13817.1|13819.1|13817.1|13817.9|13815.9|17
1650236510000|2022-04-17 23:01:50|13819.2|13817.2|13818.6|13816.6|13819.2|13817.2|13818.6|13816.6|4
1650236520000|2022-04-17 23:02:00|13818.7|13816.7|13818.4|13816.4|13819.1|13817.1|13818.4|13816.4|0
1650236530000|2022-04-17 23:02:10|13817.6|13815.6|13816.1|13814.1|13817.9|13815.9|13816.1|13814.1|16
1650236540000|2022-04-17 23:02:20|13815.9|13813.9|13816.1|13814.1|13816.1|13814.1|13814.9|13812.9|16
1650236550000|2022-04-17 23:02:30|13815.9|13813.9|13815.1|13813.1|13815.9|13813.9|13815.1|13813.1|8
1650236560000|2022-04-17 23:02:40|13814.6|13812.6|13813.3|13811.3|13814.9|13812.9|13812.9|13810.9|22
1650236570000|2022-04-17 23:02:50|13813.4|13811.4|13813.3|13811.3|13813.6|13811.6|13812.8|13810.8|7
1650236580000|2022-04-17 23:03:00|13813.4|13811.4|13811.6|13809.6|13814.7|13812.7|13810.6|13808.6|39
1650236590000|2022-04-17 23:03:10|13811.7|13809.7|13811.8|13809.8|13811.8|13809.8|13810.9|13808.9|6
1650236600000|2022-04-17 23:03:20|13811.9|13809.9|13814.2|13812.2|13814.3|13812.3|13811.9|13809.9|16
1650236610000|2022-04-17 23:03:30|13814.3|13812.3|13814.6|13812.6|13814.8|13812.8|13813.6|13811.6|12
1650236620000|2022-04-17 23:03:40|13814.7|13812.7|13814.9|13812.9|13815.8|13813.8|13814.4|13812.4|5
1650236630000|2022-04-17 23:03:50|13815.1|13813.1|13815.9|13813.9|13815.9|13813.9|13814.1|13812.1|26
1650236640000|2022-04-17 23:04:00|13815.8|13813.8|13813.3|13811.3|13815.8|13813.8|13813.3|13811.3|4
1650236650000|2022-04-17 23:04:10|13813.2|13811.2|13812.2|13810.2|13813.4|13811.4|13812.1|13810.1|4
1650236660000|2022-04-17 23:04:20|13809.6|13807.6|13807.1|13805.1|13809.6|13807.6|13806.9|13804.9|30
1650236670000|2022-04-17 23:04:30|13806.7|13804.7|13807.6|13805.6|13808.8|13806.8|13806.7|13804.7|22
1650236680000|2022-04-17 23:04:40|13807.7|13805.7|13807.8|13805.8|13808.1|13806.1|13807.4|13805.4|2
1650236690000|2022-04-17 23:04:50|13807.7|13805.7|13807.3|13805.3|13807.9|13805.9|13807.3|13805.3|3
1650236700000|2022-04-17 23:05:00|13807.4|13805.4|13810.3|13808.3|13810.3|13808.3|13807.4|13805.4|5
1650236710000|2022-04-17 23:05:10|13811.3|13809.3|13810.3|13808.3|13811.6|13809.6|13810.1|13808.1|12
1650236720000|2022-04-17 23:05:20|13810.2|13808.2|13807.2|13805.2|13810.7|13808.7|13806.6|13804.6|11
1650236730000|2022-04-17 23:05:30|13807.3|13805.3|13807.6|13805.6|13808.2|13806.2|13807.3|13805.3|8
1650236740000|2022-04-17 23:05:40|13807.4|13805.4|13807.9|13805.9|13807.9|13805.9|13806.8|13804.8|9
1650236750000|2022-04-17 23:05:50|13807.8|13805.8|13808.1|13806.1|13808.6|13806.6|13807.7|13805.7|10
1650236760000|2022-04-17 23:06:00|13808.2|13806.2|13809.6|13807.6|13810.3|13808.3|13808.2|13806.2|31
1650236770000|2022-04-17 23:06:10|13809.7|13807.7|13809.8|13807.8|13809.8|13807.8|13809.7|13807.7|0
1650236780000|2022-04-17 23:06:20|13809.6|13807.6|13811.3|13809.3|13811.3|13809.3|13809.2|13807.2|7
1650236790000|2022-04-17 23:06:30|13811.2|13809.2|13810.6|13808.6|13811.8|13809.8|13810.6|13808.6|4
1650236800000|2022-04-17 23:06:40|13808.7|13806.7|13809.4|13807.4|13810.2|13808.2|13808.6|13806.6|14
1650236810000|2022-04-17 23:06:50|13809.3|13807.3|13808.8|13806.8|13809.3|13807.3|13808.8|13806.8|2
1650236820000|2022-04-17 23:07:00|13808.9|13806.9|13808.2|13806.2|13809.1|13807.1|13806.9|13804.9|18
1650236830000|2022-04-17 23:07:10|13807.8|13805.8|13806.8|13804.8|13807.8|13805.8|13804.9|13802.9|44
1650236840000|2022-04-17 23:07:20|13806.7|13804.7|13808.6|13806.6|13808.6|13806.6|13806.4|13804.4|4
1650236850000|2022-04-17 23:07:30|13808.9|13806.9|13810.3|13808.3|13810.4|13808.4|13808.4|13806.4|10
1650236860000|2022-04-17 23:07:40|13810.4|13808.4|13808.1|13806.1|13810.9|13808.9|13807.9|13805.9|14
1650236870000|2022-04-17 23:07:50|13807.9|13805.9|13806.3|13804.3|13808.1|13806.1|13805.9|13803.9|7
1650236880000|2022-04-17 23:08:00|13806.4|13804.4|13806.7|13804.7|13807.2|13805.2|13806.4|13804.4|2
1650236890000|2022-04-17 23:08:10|13806.8|13804.8|13806.9|13804.9|13807.3|13805.3|13806.8|13804.8|7
1650236900000|2022-04-17 23:08:20|13807.1|13805.1|13807.2|13805.2|13807.6|13805.6|13806.9|13804.9|1
1650236910000|2022-04-17 23:08:30|13807.1|13805.1|13795.4|13793.4|13807.1|13805.1|13793.6|13791.6|322
1650236920000|2022-04-17 23:08:40|13795.3|13793.3|13796.3|13794.3|13799.3|13797.3|13795.3|13793.3|28
1650236930000|2022-04-17 23:08:50|13796.6|13794.6|13788.1|13786.1|13796.6|13794.6|13787.4|13785.4|95
1650236940000|2022-04-17 23:09:00|13787.9|13785.9|13788.4|13786.4|13791.6|13789.6|13787.9|13785.9|41
1650236950000|2022-04-17 23:09:10|13788.6|13786.6|13786.9|13784.9|13788.6|13786.6|13783.4|13781.4|76
1650236960000|2022-04-17 23:09:20|13787.1|13785.1|13786.4|13784.4|13787.7|13785.7|13786.2|13784.2|32
1650236970000|2022-04-17 23:09:30|13786.3|13784.3|13787.9|13785.9|13788.3|13786.3|13785.4|13783.4|21
1650236980000|2022-04-17 23:09:40|13787.8|13785.8|13787.8|13785.8|13788.3|13786.3|13787.4|13785.4|32
1650236990000|2022-04-17 23:09:50|13787.7|13785.7|13785.3|13783.3|13787.8|13785.8|13785.3|13783.3|37
1650237000000|2022-04-17 23:10:00|13785.2|13783.2|13783.9|13781.9|13785.2|13783.2|13783.1|13781.1|37
1650237010000|2022-04-17 23:10:10|13783.8|13781.8|13785.8|13783.8|13785.9|13783.9|13781.7|13779.7|52
1650237020000|2022-04-17 23:10:20|13785.9|13783.9|13784.7|13782.7|13786.8|13784.8|13784.7|13782.7|36
1650237030000|2022-04-17 23:10:30|13784.4|13782.4|13785.7|13783.7|13786.1|13784.1|13784.4|13782.4|6
1650237040000|2022-04-17 23:10:40|13785.8|13783.8|13787.2|13785.2|13787.2|13785.2|13785.8|13783.8|7
1650237050000|2022-04-17 23:10:50|13789.8|13787.8|13791.9|13789.9|13792.9|13790.9|13789.4|13787.4|48
1650237060000|2022-04-17 23:11:00|13792.1|13790.1|13789.6|13787.6|13793.1|13791.1|13788.7|13786.7|18
1650237070000|2022-04-17 23:11:10|13789.7|13787.7|13789.7|13787.7|13790.1|13788.1|13789.1|13787.1|6
1650237080000|2022-04-17 23:11:20|13789.9|13787.9|13786.9|13784.9|13789.9|13787.9|13786.9|13784.9|6
1650237090000|2022-04-17 23:11:30|13786.8|13784.8|13784.2|13782.2|13787.7|13785.7|13784.2|13782.2|18
1650237100000|2022-04-17 23:11:40|13783.9|13781.9|13785.4|13783.4|13785.7|13783.7|13782.7|13780.7|24
1650237110000|2022-04-17 23:11:50|13785.6|13783.6|13788.7|13786.7|13788.9|13786.9|13785.6|13783.6|18
1650237120000|2022-04-17 23:12:00|13788.6|13786.6|13788.7|13786.7|13788.9|13786.9|13787.2|13785.2|17
1650237130000|2022-04-17 23:12:10|13788.6|13786.6|13788.3|13786.3|13788.7|13786.7|13788.3|13786.3|4
1650237140000|2022-04-17 23:12:20|13788.4|13786.4|13787.4|13785.4|13788.7|13786.7|13787.4|13785.4|6
1650237150000|2022-04-17 23:12:30|13787.3|13785.3|13787.7|13785.7|13788.2|13786.2|13787.3|13785.3|1
1650237160000|2022-04-17 23:12:40|13787.6|13785.6|13788.8|13786.8|13788.8|13786.8|13787.3|13785.3|1
1650237170000|2022-04-17 23:12:50|13789.2|13787.2|13788.6|13786.6|13789.2|13787.2|13788.3|13786.3|5
1650237180000|2022-04-17 23:13:00|13788.4|13786.4|13788.8|13786.8|13789.3|13787.3|13788.4|13786.4|3
1650237190000|2022-04-17 23:13:10|13788.9|13786.9|13789.7|13787.7|13789.7|13787.7|13788.8|13786.8|8
1650237200000|2022-04-17 23:13:20|13789.6|13787.6|13788.4|13786.4|13789.6|13787.6|13788.4|13786.4|6
1650237210000|2022-04-17 23:13:30|13788.6|13786.6|13789.7|13787.7|13790.2|13788.2|13788.6|13786.6|17
1650237220000|2022-04-17 23:13:40|13789.6|13787.6|13790.9|13788.9|13790.9|13788.9|13789.6|13787.6|15
1650237230000|2022-04-17 23:13:50|13790.8|13788.8|13789.4|13787.4|13790.9|13788.9|13789.4|13787.4|7
1650237240000|2022-04-17 23:14:00|13789.1|13787.1|13789.9|13787.9|13790.4|13788.4|13789.1|13787.1|10
1650237250000|2022-04-17 23:14:10|13790.1|13788.1|13788.9|13786.9|13790.4|13788.4|13788.9|13786.9|13
1650237260000|2022-04-17 23:14:20|13789.1|13787.1|13786.3|13784.3|13789.2|13787.2|13785.7|13783.7|31
1650237270000|2022-04-17 23:14:30|13786.2|13784.2|13785.4|13783.4|13786.2|13784.2|13785.3|13783.3|13
1650237280000|2022-04-17 23:14:40|13785.6|13783.6|13785.8|13783.8|13787.4|13785.4|13785.6|13783.6|20
1650237290000|2022-04-17 23:14:50|13785.7|13783.7|13788.7|13786.7|13788.8|13786.8|13785.6|13783.6|27
1650237300000|2022-04-17 23:15:00|13788.8|13786.8|13787.1|13785.1|13788.8|13786.8|13785.8|13783.8|10
1650237310000|2022-04-17 23:15:10|13786.7|13784.7|13787.1|13785.1|13787.2|13785.2|13786.7|13784.7|4
1650237320000|2022-04-17 23:15:20|13786.9|13784.9|13785.6|13783.6|13786.9|13784.9|13785.6|13783.6|18
1650237330000|2022-04-17 23:15:30|13785.7|13783.7|13785.4|13783.4|13785.7|13783.7|13785.4|13783.4|1
1650237340000|2022-04-17 23:15:40|13785.3|13783.3|13786.1|13784.1|13786.9|13784.9|13785.3|13783.3|20
1650237350000|2022-04-17 23:15:50|13785.9|13783.9|13785.6|13783.6|13786.4|13784.4|13785.4|13783.4|6
1650237360000|2022-04-17 23:16:00|13785.7|13783.7|13785.7|13783.7|13787.4|13785.4|13785.7|13783.7|16
1650237370000|2022-04-17 23:16:10|13785.8|13783.8|13785.9|13783.9|13786.2|13784.2|13785.8|13783.8|9
1650237380000|2022-04-17 23:16:20|13786.1|13784.1|13786.3|13784.3|13786.9|13784.9|13786.1|13784.1|6
1650237390000|2022-04-17 23:16:30|13786.2|13784.2|13786.8|13784.8|13786.8|13784.8|13786.1|13784.1|14
1650237400000|2022-04-17 23:16:40|13787.2|13785.2|13788.4|13786.4|13788.7|13786.7|13787.1|13785.1|12
1650237410000|2022-04-17 23:16:50|13788.7|13786.7|13788.9|13786.9|13789.2|13787.2|13788.3|13786.3|7
1650237420000|2022-04-17 23:17:00|13788.8|13786.8|13788.9|13786.9|13789.7|13787.7|13788.8|13786.8|7
1650237430000|2022-04-17 23:17:10|13789.1|13787.1|13789.6|13787.6|13789.8|13787.8|13789.1|13787.1|18
1650237440000|2022-04-17 23:17:20|13789.3|13787.3|13790.2|13788.2|13790.2|13788.2|13788.4|13786.4|36
1650237450000|2022-04-17 23:17:30|13790.3|13788.3|13790.8|13788.8|13791.1|13789.1|13790.2|13788.2|14
1650237460000|2022-04-17 23:17:40|13790.7|13788.7|13792.8|13790.8|13792.8|13790.8|13790.7|13788.7|21
1650237470000|2022-04-17 23:17:50|13792.9|13790.9|13791.7|13789.7|13792.9|13790.9|13791.3|13789.3|19
1650237480000|2022-04-17 23:18:00|13791.6|13789.6|13791.1|13789.1|13791.7|13789.7|13789.8|13787.8|13
1650237490000|2022-04-17 23:18:10|13790.3|13788.3|13790.4|13788.4|13790.4|13788.4|13789.8|13787.8|11
1650237500000|2022-04-17 23:18:20|13790.9|13788.9|13790.9|13788.9|13791.1|13789.1|13790.1|13788.1|12
1650237510000|2022-04-17 23:18:30|13791.1|13789.1|13791.4|13789.4|13792.2|13790.2|13791.1|13789.1|8
1650237520000|2022-04-17 23:18:40|13791.6|13789.6|13791.2|13789.2|13791.9|13789.9|13790.9|13788.9|13
1650237530000|2022-04-17 23:18:50|13791.4|13789.4|13791.7|13789.7|13791.7|13789.7|13791.1|13789.1|8
1650237540000|2022-04-17 23:19:00|13791.4|13789.4|13791.3|13789.3|13791.7|13789.7|13791.1|13789.1|8
1650237550000|2022-04-17 23:19:10|13791.4|13789.4|13793.4|13791.4|13793.6|13791.6|13791.2|13789.2|21
1650237560000|2022-04-17 23:19:20|13793.3|13791.3|13792.2|13790.2|13793.6|13791.6|13792.1|13790.1|10
1650237570000|2022-04-17 23:19:30|13792.3|13790.3|13792.1|13790.1|13792.4|13790.4|13792.1|13790.1|1
1650237580000|2022-04-17 23:19:40|13791.8|13789.8|13790.3|13788.3|13791.8|13789.8|13790.1|13788.1|12
1650237590000|2022-04-17 23:19:50|13790.6|13788.6|13788.8|13786.8|13791.8|13789.8|13788.8|13786.8|23
1650237600000|2022-04-17 23:20:00|13788.4|13786.4|13787.3|13785.3|13788.6|13786.6|13786.7|13784.7|25
1650237610000|2022-04-17 23:20:10|13787.4|13785.4|13787.3|13785.3|13788.1|13786.1|13787.1|13785.1|13
1650237620000|2022-04-17 23:20:20|13787.2|13785.2|13787.4|13785.4|13787.7|13785.7|13786.7|13784.7|7
1650237630000|2022-04-17 23:20:30|13787.3|13785.3|13787.4|13785.4|13787.6|13785.6|13786.9|13784.9|3
1650237640000|2022-04-17 23:20:40|13787.6|13785.6|13786.8|13784.8|13787.6|13785.6|13786.8|13784.8|6
1650237650000|2022-04-17 23:20:50|13786.7|13784.7|13785.7|13783.7|13786.7|13784.7|13785.6|13783.6|21
1650237660000|2022-04-17 23:21:00|13785.3|13783.3|13782.3|13780.3|13785.3|13783.3|13781.1|13779.1|111
1650237670000|2022-04-17 23:21:10|13782.1|13780.1|13779.2|13777.2|13783.3|13781.3|13779.1|13777.1|50
1650237680000|2022-04-17 23:21:20|13779.1|13777.1|13776.6|13774.6|13779.1|13777.1|13775.9|13773.9|90
1650237690000|2022-04-17 23:21:30|13776.7|13774.7|13774.2|13772.2|13777.1|13775.1|13774.2|13772.2|43
1650237700000|2022-04-17 23:21:40|13774.1|13772.1|13774.2|13772.2|13774.8|13772.8|13770.9|13768.9|83
1650237710000|2022-04-17 23:21:50|13774.1|13772.1|13772.8|13770.8|13774.1|13772.1|13772.3|13770.3|26
1650237720000|2022-04-17 23:22:00|13772.9|13770.9|13775.2|13773.2|13775.2|13773.2|13772.6|13770.6|21
1650237730000|2022-04-17 23:22:10|13775.4|13773.4|13776.9|13774.9|13776.9|13774.9|13774.9|13772.9|38
1650237740000|2022-04-17 23:22:20|13777.1|13775.1|13771.4|13769.4|13777.1|13775.1|13771.4|13769.4|46
1650237750000|2022-04-17 23:22:30|13771.6|13769.6|13770.9|13768.9|13771.9|13769.9|13770.2|13768.2|37
1650237760000|2022-04-17 23:22:40|13770.7|13768.7|13768.4|13766.4|13771.3|13769.3|13768.4|13766.4|27
1650237770000|2022-04-17 23:22:50|13768.6|13766.6|13769.7|13767.7|13769.7|13767.7|13767.1|13765.1|76
1650237780000|2022-04-17 23:23:00|13771.4|13769.4|13773.2|13771.2|13773.7|13771.7|13769.2|13767.2|40
1650237790000|2022-04-17 23:23:10|13773.1|13771.1|13771.7|13769.7|13773.1|13771.1|13771.4|13769.4|22
1650237800000|2022-04-17 23:23:20|13771.9|13769.9|13768.3|13766.3|13771.9|13769.9|13768.2|13766.2|28
1650237810000|2022-04-17 23:23:30|13767.2|13765.2|13767.2|13765.2|13767.9|13765.9|13766.8|13764.8|21
1650237820000|2022-04-17 23:23:40|13767.4|13765.4|13766.4|13764.4|13767.6|13765.6|13766.1|13764.1|13
1650237830000|2022-04-17 23:23:50|13766.7|13764.7|13765.3|13763.3|13766.7|13764.7|13765.1|13763.1|39
1650237840000|2022-04-17 23:24:00|13765.4|13763.4|13764.6|13762.6|13765.4|13763.4|13764.4|13762.4|27
1650237850000|2022-04-17 23:24:10|13766.6|13764.6|13769.6|13767.6|13770.4|13768.4|13766.6|13764.6|70
1650237860000|2022-04-17 23:24:20|13769.7|13767.7|13769.9|13767.9|13771.4|13769.4|13769.7|13767.7|35
1650237870000|2022-04-17 23:24:30|13769.4|13767.4|13766.9|13764.9|13769.4|13767.4|13766.8|13764.8|22
1650237880000|2022-04-17 23:24:40|13767.1|13765.1|13769.3|13767.3|13769.3|13767.3|13767.1|13765.1|23
1650237890000|2022-04-17 23:24:50|13769.2|13767.2|13770.3|13768.3|13770.6|13768.6|13768.4|13766.4|22
1650237900000|2022-04-17 23:25:00|13768.7|13766.7|13769.8|13767.8|13769.9|13767.9|13767.7|13765.7|36
1650237910000|2022-04-17 23:25:10|13769.9|13767.9|13768.8|13766.8|13770.1|13768.1|13768.2|13766.2|9
1650237920000|2022-04-17 23:25:20|13769.1|13767.1|13766.1|13764.1|13769.6|13767.6|13766.1|13764.1|23
1650237930000|2022-04-17 23:25:30|13766.4|13764.4|13765.1|13763.1|13766.6|13764.6|13764.4|13762.4|23
1650237940000|2022-04-17 23:25:40|13765.2|13763.2|13766.7|13764.7|13766.7|13764.7|13765.2|13763.2|14
1650237950000|2022-04-17 23:25:50|13766.8|13764.8|13767.8|13765.8|13768.9|13766.9|13766.8|13764.8|34
1650237960000|2022-04-17 23:26:00|13767.7|13765.7|13767.8|13765.8|13768.4|13766.4|13767.2|13765.2|14
1650237970000|2022-04-17 23:26:10|13767.4|13765.4|13764.6|13762.6|13767.9|13765.9|13764.4|13762.4|19
1650237980000|2022-04-17 23:26:20|13764.4|13762.4|13763.8|13761.8|13764.6|13762.6|13763.3|13761.3|21
1650237990000|2022-04-17 23:26:30|13763.7|13761.7|13760.9|13758.9|13763.8|13761.8|13759.7|13757.7|85
1650238000000|2022-04-17 23:26:40|13761.1|13759.1|13764.8|13762.8|13766.4|13764.4|13760.3|13758.3|49
1650238010000|2022-04-17 23:26:50|13764.9|13762.9|13762.9|13760.9|13765.4|13763.4|13762.8|13760.8|26
1650238020000|2022-04-17 23:27:00|13762.8|13760.8|13760.9|13758.9|13763.4|13761.4|13760.6|13758.6|44
1650238030000|2022-04-17 23:27:10|13761.3|13759.3|13761.8|13759.8|13762.1|13760.1|13760.8|13758.8|16
1650238040000|2022-04-17 23:27:20|13761.9|13759.9|13765.1|13763.1|13765.6|13763.6|13761.9|13759.9|38
1650238050000|2022-04-17 23:27:30|13765.2|13763.2|13765.6|13763.6|13765.8|13763.8|13764.9|13762.9|12
1650238060000|2022-04-17 23:27:40|13765.8|13763.8|13767.1|13765.1|13767.2|13765.2|13765.2|13763.2|18
1650238070000|2022-04-17 23:27:50|13767.2|13765.2|13765.6|13763.6|13767.2|13765.2|13765.6|13763.6|12
1650238080000|2022-04-17 23:28:00|13765.3|13763.3|13765.6|13763.6|13766.8|13764.8|13765.1|13763.1|20
1650238090000|2022-04-17 23:28:10|13765.7|13763.7|13764.8|13762.8|13765.7|13763.7|13764.8|13762.8|9
1650238100000|2022-04-17 23:28:20|13764.1|13762.1|13763.9|13761.9|13764.6|13762.6|13763.7|13761.7|11
1650238110000|2022-04-17 23:28:30|13764.2|13762.2|13764.9|13762.9|13765.1|13763.1|13764.1|13762.1|8
1650238120000|2022-04-17 23:28:40|13765.1|13763.1|13765.9|13763.9|13766.3|13764.3|13765.1|13763.1|7
1650238130000|2022-04-17 23:28:50|13766.1|13764.1|13764.1|13762.1|13766.4|13764.4|13763.8|13761.8|27
1650238140000|2022-04-17 23:29:00|13763.8|13761.8|13765.2|13763.2|13765.3|13763.3|13763.8|13761.8|11
1650238150000|2022-04-17 23:29:10|13765.3|13763.3|13764.7|13762.7|13765.6|13763.6|13764.7|13762.7|7
1650238160000|2022-04-17 23:29:20|13765.1|13763.1|13763.8|13761.8|13765.1|13763.1|13763.8|13761.8|3
1650238170000|2022-04-17 23:29:30|13763.7|13761.7|13762.3|13760.3|13764.1|13762.1|13761.9|13759.9|17
1650238180000|2022-04-17 23:29:40|13762.1|13760.1|13760.7|13758.7|13762.4|13760.4|13759.8|13757.8|22
1650238190000|2022-04-17 23:29:50|13760.4|13758.4|13762.8|13760.8|13763.3|13761.3|13760.4|13758.4|28
1650238200000|2022-04-17 23:30:00|13762.1|13760.1|13763.7|13761.7|13763.7|13761.7|13761.6|13759.6|25
1650238210000|2022-04-17 23:30:10|13762.9|13760.9|13768.1|13766.1|13768.2|13766.2|13762.9|13760.9|60
1650238220000|2022-04-17 23:30:20|13767.9|13765.9|13768.3|13766.3|13769.3|13767.3|13767.8|13765.8|20
1650238230000|2022-04-17 23:30:30|13768.2|13766.2|13767.9|13765.9|13768.2|13766.2|13766.9|13764.9|15
1650238240000|2022-04-17 23:30:40|13767.8|13765.8|13767.2|13765.2|13769.2|13767.2|13767.1|13765.1|15
1650238250000|2022-04-17 23:30:50|13767.3|13765.3|13767.3|13765.3|13767.8|13765.8|13766.7|13764.7|17
1650238260000|2022-04-17 23:31:00|13767.1|13765.1|13769.2|13767.2|13769.3|13767.3|13766.7|13764.7|23
1650238270000|2022-04-17 23:31:10|13768.9|13766.9|13768.4|13766.4|13769.2|13767.2|13768.3|13766.3|12
1650238280000|2022-04-17 23:31:20|13767.9|13765.9|13768.8|13766.8|13769.1|13767.1|13767.9|13765.9|12
1650238290000|2022-04-17 23:31:30|13768.9|13766.9|13769.8|13767.8|13769.8|13767.8|13768.7|13766.7|3
1650238300000|2022-04-17 23:31:40|13769.9|13767.9|13770.6|13768.6|13771.2|13769.2|13769.9|13767.9|33
1650238310000|2022-04-17 23:31:50|13770.4|13768.4|13769.4|13767.4|13770.6|13768.6|13767.7|13765.7|20
1650238320000|2022-04-17 23:32:00|13769.6|13767.6|13768.3|13766.3|13770.1|13768.1|13768.3|13766.3|17
1650238330000|2022-04-17 23:32:10|13768.2|13766.2|13767.3|13765.3|13768.3|13766.3|13767.1|13765.1|6
1650238340000|2022-04-17 23:32:20|13767.4|13765.4|13768.1|13766.1|13768.1|13766.1|13766.7|13764.7|24
1650238350000|2022-04-17 23:32:30|13767.9|13765.9|13768.7|13766.7|13768.9|13766.9|13767.9|13765.9|5
1650238360000|2022-04-17 23:32:40|13768.8|13766.8|13770.2|13768.2|13770.3|13768.3|13768.8|13766.8|6
1650238370000|2022-04-17 23:32:50|13770.3|13768.3|13769.7|13767.7|13770.3|13768.3|13769.6|13767.6|2
1650238380000|2022-04-17 23:33:00|13769.6|13767.6|13769.9|13767.9|13769.9|13767.9|13768.4|13766.4|16
1650238390000|2022-04-17 23:33:10|13769.6|13767.6|13769.4|13767.4|13770.7|13768.7|13769.4|13767.4|10
1650238400000|2022-04-17 23:33:20|13769.6|13767.6|13769.7|13767.7|13770.3|13768.3|13769.6|13767.6|7
1650238410000|2022-04-17 23:33:30|13769.8|13767.8|13770.1|13768.1|13770.1|13768.1|13769.2|13767.2|5
1650238420000|2022-04-17 23:33:40|13770.2|13768.2|13770.1|13768.1|13770.6|13768.6|13769.7|13767.7|7
1650238430000|2022-04-17 23:33:50|13769.8|13767.8|13769.8|13767.8|13769.9|13767.9|13769.8|13767.8|3
1650238440000|2022-04-17 23:34:00|13769.9|13767.9|13771.2|13769.2|13771.2|13769.2|13769.8|13767.8|45
1650238450000|2022-04-17 23:34:10|13771.3|13769.3|13771.4|13769.4|13772.9|13770.9|13771.1|13769.1|39
1650238460000|2022-04-17 23:34:20|13771.1|13769.1|13771.9|13769.9|13771.9|13769.9|13771.1|13769.1|15
1650238470000|2022-04-17 23:34:30|13772.4|13770.4|13772.1|13770.1|13772.4|13770.4|13771.6|13769.6|10
1650238480000|2022-04-17 23:34:40|13772.2|13770.2|13774.2|13772.2|13774.3|13772.3|13772.1|13770.1|20
1650238490000|2022-04-17 23:34:50|13774.1|13772.1|13773.1|13771.1|13774.1|13772.1|13772.8|13770.8|12
1650238500000|2022-04-17 23:35:00|13773.2|13771.2|13774.9|13772.9|13774.9|13772.9|13772.7|13770.7|32
1650238510000|2022-04-17 23:35:10|13775.1|13773.1|13774.4|13772.4|13777.2|13775.2|13773.9|13771.9|64
1650238520000|2022-04-17 23:35:20|13774.6|13772.6|13774.4|13772.4|13774.6|13772.6|13773.9|13771.9|4
1650238530000|2022-04-17 23:35:30|13774.1|13772.1|13773.8|13771.8|13774.2|13772.2|13773.8|13771.8|6
1650238540000|2022-04-17 23:35:40|13773.7|13771.7|13773.4|13771.4|13773.9|13771.9|13773.4|13771.4|7
1650238550000|2022-04-17 23:35:50|13773.1|13771.1|13772.7|13770.7|13773.1|13771.1|13772.6|13770.6|0
1650238560000|2022-04-17 23:36:00|13772.6|13770.6|13771.6|13769.6|13772.9|13770.9|13771.4|13769.4|17
1650238570000|2022-04-17 23:36:10|13771.7|13769.7|13768.4|13766.4|13772.1|13770.1|13768.4|13766.4|18
1650238580000|2022-04-17 23:36:20|13768.1|13766.1|13767.8|13765.8|13768.4|13766.4|13767.7|13765.7|28
1650238590000|2022-04-17 23:36:30|13767.9|13765.9|13769.2|13767.2|13769.2|13767.2|13767.8|13765.8|6
1650238600000|2022-04-17 23:36:40|13769.1|13767.1|13768.2|13766.2|13769.1|13767.1|13767.8|13765.8|7
1650238610000|2022-04-17 23:36:50|13768.3|13766.3|13768.6|13766.6|13768.6|13766.6|13767.9|13765.9|5
1650238620000|2022-04-17 23:37:00|13768.4|13766.4|13769.1|13767.1|13769.1|13767.1|13768.2|13766.2|11
1650238630000|2022-04-17 23:37:10|13769.2|13767.2|13770.3|13768.3|13770.7|13768.7|13769.2|13767.2|7
1650238640000|2022-04-17 23:37:20|13770.2|13768.2|13768.7|13766.7|13770.2|13768.2|13768.7|13766.7|3
1650238650000|2022-04-17 23:37:30|13768.8|13766.8|13768.7|13766.7|13768.8|13766.8|13768.7|13766.7|1
1650238660000|2022-04-17 23:37:40|13768.6|13766.6|13768.6|13766.6|13769.4|13767.4|13768.6|13766.6|4
1650238670000|2022-04-17 23:37:50|13768.3|13766.3|13768.4|13766.4|13768.8|13766.8|13768.3|13766.3|3
1650238680000|2022-04-17 23:38:00|13768.6|13766.6|13768.6|13766.6|13768.8|13766.8|13767.9|13765.9|6
1650238690000|2022-04-17 23:38:10|13768.1|13766.1|13768.7|13766.7|13768.7|13766.7|13767.8|13765.8|15
1650238700000|2022-04-17 23:38:20|13768.8|13766.8|13769.8|13767.8|13770.2|13768.2|13768.8|13766.8|17
1650238710000|2022-04-17 23:38:30|13769.4|13767.4|13768.9|13766.9|13770.1|13768.1|13768.9|13766.9|6
1650238720000|2022-04-17 23:38:40|13768.4|13766.4|13767.8|13765.8|13768.6|13766.6|13767.7|13765.7|9
1650238730000|2022-04-17 23:38:50|13767.4|13765.4|13767.3|13765.3|13768.2|13766.2|13766.8|13764.8|20
1650238740000|2022-04-17 23:39:00|13767.4|13765.4|13769.2|13767.2|13770.1|13768.1|13767.4|13765.4|8
1650238750000|2022-04-17 23:39:10|13768.9|13766.9|13767.8|13765.8|13768.9|13766.9|13766.9|13764.9|23
1650238760000|2022-04-17 23:39:20|13767.4|13765.4|13767.8|13765.8|13768.3|13766.3|13767.4|13765.4|4
1650238770000|2022-04-17 23:39:30|13767.9|13765.9|13768.7|13766.7|13768.8|13766.8|13767.8|13765.8|0
1650238780000|2022-04-17 23:39:40|13768.8|13766.8|13768.3|13766.3|13768.8|13766.8|13768.1|13766.1|6
1650238790000|2022-04-17 23:39:50|13768.4|13766.4|13767.3|13765.3|13768.4|13766.4|13767.3|13765.3|12
1650238800000|2022-04-17 23:40:00|13767.4|13765.4|13768.9|13766.9|13768.9|13766.9|13767.4|13765.4|5
1650238810000|2022-04-17 23:40:10|13768.6|13766.6|13770.1|13768.1|13770.1|13768.1|13768.4|13766.4|15
1650238820000|2022-04-17 23:40:20|13769.4|13767.4|13769.7|13767.7|13770.1|13768.1|13768.3|13766.3|13
1650238830000|2022-04-17 23:40:30|13769.8|13767.8|13770.9|13768.9|13770.9|13768.9|13769.7|13767.7|12
1650238840000|2022-04-17 23:40:40|13770.8|13768.8|13772.1|13770.1|13772.4|13770.4|13770.8|13768.8|26
1650238850000|2022-04-17 23:40:50|13771.8|13769.8|13772.2|13770.2|13772.3|13770.3|13770.7|13768.7|19
1650238860000|2022-04-17 23:41:00|13771.6|13769.6|13771.4|13769.4|13772.1|13770.1|13771.4|13769.4|4
1650238870000|2022-04-17 23:41:10|13771.1|13769.1|13768.2|13766.2|13771.4|13769.4|13767.2|13765.2|26
1650238880000|2022-04-17 23:41:20|13768.1|13766.1|13767.8|13765.8|13768.2|13766.2|13767.2|13765.2|20
1650238890000|2022-04-17 23:41:30|13768.2|13766.2|13767.6|13765.6|13768.3|13766.3|13766.9|13764.9|20
1650238900000|2022-04-17 23:41:40|13767.7|13765.7|13767.4|13765.4|13768.3|13766.3|13767.2|13765.2|4
1650238910000|2022-04-17 23:41:50|13767.6|13765.6|13766.7|13764.7|13767.6|13765.6|13766.7|13764.7|3
1650238920000|2022-04-17 23:42:00|13767.1|13765.1|13767.6|13765.6|13767.6|13765.6|13766.6|13764.6|51
1650238930000|2022-04-17 23:42:10|13767.7|13765.7|13767.3|13765.3|13767.8|13765.8|13766.8|13764.8|6
1650238940000|2022-04-17 23:42:20|13767.2|13765.2|13767.1|13765.1|13767.7|13765.7|13766.4|13764.4|21
1650238950000|2022-04-17 23:42:30|13766.9|13764.9|13762.8|13760.8|13767.2|13765.2|13762.8|13760.8|63
1650238960000|2022-04-17 23:42:40|13762.6|13760.6|13762.2|13760.2|13763.3|13761.3|13761.8|13759.8|30
1650238970000|2022-04-17 23:42:50|13761.9|13759.9|13761.9|13759.9|13762.6|13760.6|13759.9|13757.9|81
1650238980000|2022-04-17 23:43:00|13762.2|13760.2|13765.3|13763.3|13765.6|13763.6|13761.9|13759.9|16
1650238990000|2022-04-17 23:43:10|13765.8|13763.8|13762.9|13760.9|13766.8|13764.8|13762.7|13760.7|31
1650239000000|2022-04-17 23:43:20|13762.8|13760.8|13760.6|13758.6|13762.9|13760.9|13760.6|13758.6|28
1650239010000|2022-04-17 23:43:30|13760.2|13758.2|13760.7|13758.7|13761.1|13759.1|13759.9|13757.9|9
1650239020000|2022-04-17 23:43:40|13760.6|13758.6|13760.4|13758.4|13760.8|13758.8|13760.3|13758.3|1
1650239030000|2022-04-17 23:43:50|13760.3|13758.3|13760.3|13758.3|13760.7|13758.7|13759.7|13757.7|10
1650239040000|2022-04-17 23:44:00|13760.2|13758.2|13759.4|13757.4|13760.7|13758.7|13758.9|13756.9|31
1650239050000|2022-04-17 23:44:10|13759.2|13757.2|13757.8|13755.8|13759.2|13757.2|13756.8|13754.8|48
1650239060000|2022-04-17 23:44:20|13757.3|13755.3|13758.3|13756.3|13758.9|13756.9|13757.3|13755.3|20
1650239070000|2022-04-17 23:44:30|13758.4|13756.4|13760.3|13758.3|13760.3|13758.3|13758.2|13756.2|17
1650239080000|2022-04-17 23:44:40|13760.7|13758.7|13763.8|13761.8|13763.8|13761.8|13760.7|13758.7|61
1650239090000|2022-04-17 23:44:50|13763.7|13761.7|13764.3|13762.3|13765.1|13763.1|13763.7|13761.7|29
1650239100000|2022-04-17 23:45:00|13764.7|13762.7|13763.2|13761.2|13765.6|13763.6|13762.7|13760.7|29
1650239110000|2022-04-17 23:45:10|13763.1|13761.1|13765.1|13763.1|13765.7|13763.7|13762.7|13760.7|11
1650239120000|2022-04-17 23:45:20|13765.2|13763.2|13764.9|13762.9|13765.4|13763.4|13764.4|13762.4|8
1650239130000|2022-04-17 23:45:30|13765.1|13763.1|13762.8|13760.8|13765.1|13763.1|13762.7|13760.7|7
1650239140000|2022-04-17 23:45:40|13762.7|13760.7|13762.4|13760.4|13762.7|13760.7|13761.8|13759.8|10
1650239150000|2022-04-17 23:45:50|13762.3|13760.3|13762.7|13760.7|13762.8|13760.8|13762.3|13760.3|2
1650239160000|2022-04-17 23:46:00|13762.6|13760.6|13759.1|13757.1|13764.9|13762.9|13757.6|13755.6|78
1650239170000|2022-04-17 23:46:10|13758.9|13756.9|13758.9|13756.9|13760.4|13758.4|13758.7|13756.7|14
1650239180000|2022-04-17 23:46:20|13758.6|13756.6|13757.7|13755.7|13758.8|13756.8|13757.3|13755.3|26
1650239190000|2022-04-17 23:46:30|13757.8|13755.8|13758.1|13756.1|13759.1|13757.1|13757.7|13755.7|11
1650239200000|2022-04-17 23:46:40|13757.9|13755.9|13747.4|13745.4|13758.6|13756.6|13747.2|13745.2|237
1650239210000|2022-04-17 23:46:50|13747.6|13745.6|13748.4|13746.4|13751.8|13749.8|13747.6|13745.6|47
1650239220000|2022-04-17 23:47:00|13748.3|13746.3|13743.2|13741.2|13749.3|13747.3|13741.1|13739.1|174
1650239230000|2022-04-17 23:47:10|13742.8|13740.8|13741.3|13739.3|13742.8|13740.8|13737.9|13735.9|106
1650239240000|2022-04-17 23:47:20|13741.6|13739.6|13738.1|13736.1|13742.2|13740.2|13737.7|13735.7|78
1650239250000|2022-04-17 23:47:30|13737.9|13735.9|13735.4|13733.4|13738.6|13736.6|13734.6|13732.6|82
1650239260000|2022-04-17 23:47:40|13735.7|13733.7|13741.7|13739.7|13742.2|13740.2|13734.9|13732.9|90
1650239270000|2022-04-17 23:47:50|13742.2|13740.2|13742.9|13740.9|13744.3|13742.3|13741.3|13739.3|43
1650239280000|2022-04-17 23:48:00|13742.8|13740.8|13742.9|13740.9|13745.3|13743.3|13741.8|13739.8|43
1650239290000|2022-04-17 23:48:10|13743.1|13741.1|13741.9|13739.9|13743.4|13741.4|13741.7|13739.7|10
1650239300000|2022-04-17 23:48:20|13741.8|13739.8|13740.4|13738.4|13742.3|13740.3|13740.1|13738.1|30
1650239310000|2022-04-17 23:48:30|13740.3|13738.3|13741.6|13739.6|13741.7|13739.7|13738.7|13736.7|22
1650239320000|2022-04-17 23:48:40|13741.7|13739.7|13739.8|13737.8|13742.4|13740.4|13739.8|13737.8|36
1650239330000|2022-04-17 23:48:50|13740.1|13738.1|13738.1|13736.1|13740.1|13738.1|13737.6|13735.6|35
1650239340000|2022-04-17 23:49:00|13737.9|13735.9|13734.3|13732.3|13737.9|13735.9|13734.3|13732.3|58
1650239350000|2022-04-17 23:49:10|13733.9|13731.9|13732.4|13730.4|13734.2|13732.2|13731.9|13729.9|56
1650239360000|2022-04-17 23:49:20|13732.2|13730.2|13734.7|13732.7|13734.8|13732.8|13731.1|13729.1|105
1650239370000|2022-04-17 23:49:30|13734.4|13732.4|13734.7|13732.7|13735.2|13733.2|13734.4|13732.4|21
1650239380000|2022-04-17 23:49:40|13734.4|13732.4|13734.3|13732.3|13734.6|13732.6|13733.4|13731.4|16
1650239390000|2022-04-17 23:49:50|13734.2|13732.2|13733.7|13731.7|13734.6|13732.6|13732.4|13730.4|30
1650239400000|2022-04-17 23:50:00|13734.4|13732.4|13735.4|13733.4|13735.6|13733.6|13732.3|13730.3|58
1650239410000|2022-04-17 23:50:10|13735.6|13733.6|13738.9|13736.9|13738.9|13736.9|13735.4|13733.4|71
1650239420000|2022-04-17 23:50:20|13738.8|13736.8|13738.7|13736.7|13740.8|13738.8|13738.6|13736.6|33
1650239430000|2022-04-17 23:50:30|13737.3|13735.3|13736.2|13734.2|13737.3|13735.3|13736.1|13734.1|37
1650239440000|2022-04-17 23:50:40|13736.1|13734.1|13737.2|13735.2|13737.4|13735.4|13736.1|13734.1|20
1650239450000|2022-04-17 23:50:50|13737.1|13735.1|13737.3|13735.3|13737.6|13735.6|13736.7|13734.7|14
1650239460000|2022-04-17 23:51:00|13737.2|13735.2|13737.7|13735.7|13737.7|13735.7|13736.9|13734.9|21
1650239470000|2022-04-17 23:51:10|13737.4|13735.4|13738.2|13736.2|13738.2|13736.2|13737.1|13735.1|15
1650239480000|2022-04-17 23:51:20|13738.1|13736.1|13737.2|13735.2|13738.4|13736.4|13737.2|13735.2|40
1650239490000|2022-04-17 23:51:30|13737.3|13735.3|13738.7|13736.7|13738.7|13736.7|13737.3|13735.3|17
1650239500000|2022-04-17 23:51:40|13738.6|13736.6|13738.3|13736.3|13738.7|13736.7|13737.9|13735.9|21
1650239510000|2022-04-17 23:51:50|13738.2|13736.2|13739.2|13737.2|13739.2|13737.2|13737.7|13735.7|21
1650239520000|2022-04-17 23:52:00|13739.3|13737.3|13738.7|13736.7|13739.4|13737.4|13738.7|13736.7|22
1650239530000|2022-04-17 23:52:10|13738.8|13736.8|13738.1|13736.1|13739.8|13737.8|13737.7|13735.7|28
1650239540000|2022-04-17 23:52:20|13737.9|13735.9|13737.9|13735.9|13738.1|13736.1|13737.7|13735.7|8
1650239550000|2022-04-17 23:52:30|13738.1|13736.1|13737.6|13735.6|13738.2|13736.2|13737.1|13735.1|25
1650239560000|2022-04-17 23:52:40|13737.7|13735.7|13738.3|13736.3|13738.8|13736.8|13737.4|13735.4|13
1650239570000|2022-04-17 23:52:50|13738.2|13736.2|13738.6|13736.6|13738.8|13736.8|13738.2|13736.2|22
1650239580000|2022-04-17 23:53:00|13738.4|13736.4|13737.6|13735.6|13738.6|13736.6|13737.2|13735.2|7
1650239590000|2022-04-17 23:53:10|13737.4|13735.4|13736.7|13734.7|13737.6|13735.6|13736.4|13734.4|23
1650239600000|2022-04-17 23:53:20|13736.9|13734.9|13737.1|13735.1|13737.3|13735.3|13736.4|13734.4|9
1650239610000|2022-04-17 23:53:30|13737.2|13735.2|13736.6|13734.6|13737.2|13735.2|13735.4|13733.4|17
1650239620000|2022-04-17 23:53:40|13736.4|13734.4|13736.1|13734.1|13737.1|13735.1|13736.1|13734.1|19
1650239630000|2022-04-17 23:53:50|13736.2|13734.2|13736.6|13734.6|13737.1|13735.1|13735.9|13733.9|8
1650239640000|2022-04-17 23:54:00|13736.7|13734.7|13736.7|13734.7|13736.7|13734.7|13736.4|13734.4|7
1650239650000|2022-04-17 23:54:10|13736.9|13734.9|13734.7|13732.7|13736.9|13734.9|13733.9|13731.9|37
1650239660000|2022-04-17 23:54:20|13734.4|13732.4|13734.3|13732.3|13734.4|13732.4|13733.9|13731.9|10
1650239670000|2022-04-17 23:54:30|13734.2|13732.2|13734.2|13732.2|13734.4|13732.4|13734.1|13732.1|12
1650239680000|2022-04-17 23:54:40|13734.1|13732.1|13734.1|13732.1|13734.3|13732.3|13733.9|13731.9|16
1650239690000|2022-04-17 23:54:50|13733.9|13731.9|13733.9|13731.9|13734.2|13732.2|13733.9|13731.9|14
1650239700000|2022-04-17 23:55:00|13734.2|13732.2|13734.6|13732.6|13734.9|13732.9|13734.2|13732.2|24
1650239710000|2022-04-17 23:55:10|13734.4|13732.4|13734.1|13732.1|13735.2|13733.2|13733.9|13731.9|23
1650239720000|2022-04-17 23:55:20|13733.9|13731.9|13734.6|13732.6|13734.6|13732.6|13733.9|13731.9|28
1650239730000|2022-04-17 23:55:30|13734.7|13732.7|13734.7|13732.7|13734.7|13732.7|13734.2|13732.2|10
1650239740000|2022-04-17 23:55:40|13735.2|13733.2|13735.1|13733.1|13735.4|13733.4|13734.9|13732.9|9
1650239750000|2022-04-17 23:55:50|13735.4|13733.4|13735.3|13733.3|13735.6|13733.6|13734.4|13732.4|14
1650239760000|2022-04-17 23:56:00|13735.4|13733.4|13735.4|13733.4|13735.6|13733.6|13735.2|13733.2|7
1650239770000|2022-04-17 23:56:10|13735.2|13733.2|13736.8|13734.8|13736.8|13734.8|13735.2|13733.2|28
1650239780000|2022-04-17 23:56:20|13737.4|13735.4|13743.1|13741.1|13743.1|13741.1|13737.4|13735.4|123
1650239790000|2022-04-17 23:56:30|13743.2|13741.2|13742.6|13740.6|13745.2|13743.2|13741.7|13739.7|67
1650239800000|2022-04-17 23:56:40|13742.3|13740.3|13742.3|13740.3|13743.1|13741.1|13741.9|13739.9|21
1650239810000|2022-04-17 23:56:50|13742.4|13740.4|13743.3|13741.3|13743.4|13741.4|13742.2|13740.2|7
1650239820000|2022-04-17 23:57:00|13743.6|13741.6|13744.1|13742.1|13744.3|13742.3|13742.9|13740.9|19
1650239830000|2022-04-17 23:57:10|13743.9|13741.9|13742.9|13740.9|13744.1|13742.1|13742.9|13740.9|11
1650239840000|2022-04-17 23:57:20|13743.2|13741.2|13743.3|13741.3|13743.3|13741.3|13742.7|13740.7|34
1650239850000|2022-04-17 23:57:30|13742.8|13740.8|13743.3|13741.3|13743.7|13741.7|13742.8|13740.8|8
1650239860000|2022-04-17 23:57:40|13743.4|13741.4|13743.3|13741.3|13743.8|13741.8|13742.8|13740.8|12
1650239870000|2022-04-17 23:57:50|13743.6|13741.6|13742.1|13740.1|13743.7|13741.7|13742.1|13740.1|12
1650239880000|2022-04-17 23:58:00|13741.6|13739.6|13740.7|13738.7|13742.1|13740.1|13740.7|13738.7|21
1650239890000|2022-04-17 23:58:10|13740.4|13738.4|13739.2|13737.2|13741.1|13739.1|13738.8|13736.8|14
1650239900000|2022-04-17 23:58:20|13739.3|13737.3|13741.3|13739.3|13741.6|13739.6|13739.3|13737.3|7
1650239910000|2022-04-17 23:58:30|13741.2|13739.2|13742.7|13740.7|13742.7|13740.7|13740.9|13738.9|25
1650239920000|2022-04-17 23:58:40|13742.8|13740.8|13743.3|13741.3|13743.8|13741.8|13742.8|13740.8|10
1650239930000|2022-04-17 23:58:50|13743.6|13741.6|13743.9|13741.9|13743.9|13741.9|13743.3|13741.3|35
1650239940000|2022-04-17 23:59:00|13744.1|13742.1|13743.6|13741.6|13744.3|13742.3|13743.2|13741.2|17
1650239950000|2022-04-17 23:59:10|13743.7|13741.7|13742.7|13740.7|13743.7|13741.7|13742.7|13740.7|2
1650239960000|2022-04-17 23:59:20|13742.6|13740.6|13742.2|13740.2|13742.6|13740.6|13742.1|13740.1|6
1650239970000|2022-04-17 23:59:30|13742.4|13740.4|13741.3|13739.3|13742.4|13740.4|13741.3|13739.3|12
1650239980000|2022-04-17 23:59:40|13741.4|13739.4|13737.1|13735.1|13741.4|13739.4|13737.1|13735.1|24
1650239990000|2022-04-17 23:59:50|13736.8|13734.8|13737.6|13735.6|13738.3|13736.3|13736.8|13734.8|19
1650240000000|2022-04-18 00:00:00|13737.7|13735.7|13742.6|13740.6|13742.9|13740.9|13736.4|13734.4|60
1650240010000|2022-04-18 00:00:10|13742.4|13740.4|13741.1|13739.1|13742.7|13740.7|13739.3|13737.3|28
1650240020000|2022-04-18 00:00:20|13740.9|13738.9|13741.7|13739.7|13742.4|13740.4|13740.7|13738.7|12
1650240030000|2022-04-18 00:00:30|13741.6|13739.6|13740.2|13738.2|13741.8|13739.8|13739.4|13737.4|16
1650240040000|2022-04-18 00:00:40|13740.3|13738.3|13738.2|13736.2|13741.7|13739.7|13737.8|13735.8|13
1650240050000|2022-04-18 00:00:50|13738.3|13736.3|13735.6|13733.6|13739.3|13737.3|13735.1|13733.1|31
1650240060000|2022-04-18 00:01:00|13735.7|13733.7|13734.3|13732.3|13735.8|13733.8|13734.3|13732.3|13
1650240070000|2022-04-18 00:01:10|13734.4|13732.4|13734.7|13732.7|13735.1|13733.1|13734.2|13732.2|63
1650240080000|2022-04-18 00:01:20|13734.8|13732.8|13735.8|13733.8|13736.1|13734.1|13734.4|13732.4|11
1650240090000|2022-04-18 00:01:30|13735.9|13733.9|13737.1|13735.1|13737.6|13735.6|13735.3|13733.3|15
1650240100000|2022-04-18 00:01:40|13737.2|13735.2|13736.8|13734.8|13737.2|13735.2|13735.8|13733.8|3
1650240110000|2022-04-18 00:01:50|13736.9|13734.9|13738.1|13736.1|13738.3|13736.3|13736.7|13734.7|10
1650240120000|2022-04-18 00:02:00|13737.9|13735.9|13737.3|13735.3|13738.1|13736.1|13734.3|13732.3|48
1650240130000|2022-04-18 00:02:10|13737.4|13735.4|13740.1|13738.1|13740.4|13738.4|13737.3|13735.3|5
1650240140000|2022-04-18 00:02:20|13740.3|13738.3|13739.2|13737.2|13742.1|13740.1|13737.8|13735.8|64
1650240150000|2022-04-18 00:02:30|13739.1|13737.1|13739.6|13737.6|13739.6|13737.6|13738.7|13736.7|2
1650240160000|2022-04-18 00:02:40|13739.7|13737.7|13735.9|13733.9|13740.2|13738.2|13735.9|13733.9|16
1650240170000|2022-04-18 00:02:50|13735.3|13733.3|13735.8|13733.8|13735.8|13733.8|13734.6|13732.6|8
1650240180000|2022-04-18 00:03:00|13735.9|13733.9|13735.9|13733.9|13735.9|13733.9|13735.1|13733.1|4
1650240190000|2022-04-18 00:03:10|13736.3|13734.3|13736.8|13734.8|13737.6|13735.6|13735.3|13733.3|40
1650240200000|2022-04-18 00:03:20|13736.7|13734.7|13737.8|13735.8|13737.8|13735.8|13736.7|13734.7|8
1650240210000|2022-04-18 00:03:30|13737.9|13735.9|13737.1|13735.1|13738.1|13736.1|13737.1|13735.1|2
1650240220000|2022-04-18 00:03:40|13737.3|13735.3|13737.1|13735.1|13737.8|13735.8|13737.1|13735.1|1
1650240230000|2022-04-18 00:03:50|13737.2|13735.2|13737.8|13735.8|13738.1|13736.1|13736.7|13734.7|32
1650240240000|2022-04-18 00:04:00|13737.9|13735.9|13739.8|13737.8|13740.6|13738.6|13737.8|13735.8|35
1650240250000|2022-04-18 00:04:10|13739.9|13737.9|13740.1|13738.1|13740.3|13738.3|13739.3|13737.3|6
1650240260000|2022-04-18 00:04:20|13739.9|13737.9|13739.9|13737.9|13740.9|13738.9|13739.8|13737.8|9
1650240270000|2022-04-18 00:04:30|13740.1|13738.1|13743.7|13741.7|13743.9|13741.9|13739.9|13737.9|48
1650240280000|2022-04-18 00:04:40|13743.6|13741.6|13741.7|13739.7|13743.6|13741.6|13740.7|13738.7|29
1650240290000|2022-04-18 00:04:50|13741.8|13739.8|13743.2|13741.2|13743.4|13741.4|13741.8|13739.8|7
1650240300000|2022-04-18 00:05:00|13743.3|13741.3|13742.3|13740.3|13744.8|13742.8|13742.3|13740.3|42
1650240310000|2022-04-18 00:05:10|13742.4|13740.4|13740.7|13738.7|13743.6|13741.6|13740.6|13738.6|26
1650240320000|2022-04-18 00:05:20|13739.9|13737.9|13741.6|13739.6|13741.6|13739.6|13739.9|13737.9|19
1650240330000|2022-04-18 00:05:30|13741.4|13739.4|13738.8|13736.8|13741.6|13739.6|13738.8|13736.8|8
1650240340000|2022-04-18 00:05:40|13738.7|13736.7|13736.8|13734.8|13738.8|13736.8|13736.7|13734.7|32
1650240350000|2022-04-18 00:05:50|13736.7|13734.7|13738.9|13736.9|13739.1|13737.1|13736.7|13734.7|13
1650240360000|2022-04-18 00:06:00|13738.8|13736.8|13742.6|13740.6|13742.6|13740.6|13738.7|13736.7|14
1650240370000|2022-04-18 00:06:10|13742.7|13740.7|13743.4|13741.4|13745.6|13743.6|13742.7|13740.7|32
1650240380000|2022-04-18 00:06:20|13743.3|13741.3|13743.4|13741.4|13743.8|13741.8|13742.7|13740.7|4
1650240390000|2022-04-18 00:06:30|13743.6|13741.6|13743.7|13741.7|13744.1|13742.1|13743.2|13741.2|7
1650240400000|2022-04-18 00:06:40|13743.6|13741.6|13742.7|13740.7|13743.9|13741.9|13742.7|13740.7|3
1650240410000|2022-04-18 00:06:50|13742.8|13740.8|13742.1|13740.1|13742.8|13740.8|13741.9|13739.9|5
1650240420000|2022-04-18 00:07:00|13741.7|13739.7|13741.3|13739.3|13741.7|13739.7|13740.7|13738.7|7
1650240430000|2022-04-18 00:07:10|13741.2|13739.2|13738.2|13736.2|13741.2|13739.2|13736.6|13734.6|30
1650240440000|2022-04-18 00:07:20|13737.8|13735.8|13737.8|13735.8|13738.8|13736.8|13737.2|13735.2|16
1650240450000|2022-04-18 00:07:30|13737.9|13735.9|13737.9|13735.9|13738.4|13736.4|13737.4|13735.4|5
1650240460000|2022-04-18 00:07:40|13738.2|13736.2|13739.8|13737.8|13739.8|13737.8|13737.9|13735.9|6
1650240470000|2022-04-18 00:07:50|13739.7|13737.7|13739.9|13737.9|13740.4|13738.4|13739.4|13737.4|5
1650240480000|2022-04-18 00:08:00|13739.7|13737.7|13741.1|13739.1|13741.2|13739.2|13739.7|13737.7|9
1650240490000|2022-04-18 00:08:10|13741.2|13739.2|13742.6|13740.6|13743.6|13741.6|13741.1|13739.1|16
1650240500000|2022-04-18 00:08:20|13742.7|13740.7|13743.2|13741.2|13743.4|13741.4|13742.6|13740.6|4
1650240510000|2022-04-18 00:08:30|13743.1|13741.1|13743.3|13741.3|13743.3|13741.3|13742.6|13740.6|5
1650240520000|2022-04-18 00:08:40|13743.4|13741.4|13742.9|13740.9|13743.8|13741.8|13742.9|13740.9|15
1650240530000|2022-04-18 00:08:50|13742.3|13740.3|13741.3|13739.3|13742.3|13740.3|13740.7|13738.7|13
1650240540000|2022-04-18 00:09:00|13741.1|13739.1|13739.8|13737.8|13741.1|13739.1|13739.8|13737.8|11
1650240550000|2022-04-18 00:09:10|13739.4|13737.4|13740.4|13738.4|13740.7|13738.7|13739.4|13737.4|6
1650240560000|2022-04-18 00:09:20|13740.1|13738.1|13740.8|13738.8|13741.1|13739.1|13740.1|13738.1|5
1650240570000|2022-04-18 00:09:30|13740.7|13738.7|13741.8|13739.8|13741.8|13739.8|13740.2|13738.2|11
1650240580000|2022-04-18 00:09:40|13741.9|13739.9|13742.6|13740.6|13742.7|13740.7|13741.9|13739.9|13
1650240590000|2022-04-18 00:09:50|13742.1|13740.1|13742.3|13740.3|13742.4|13740.4|13740.6|13738.6|22
1650240600000|2022-04-18 00:10:00|13742.4|13740.4|13742.6|13740.6|13743.4|13741.4|13741.3|13739.3|59
1650240610000|2022-04-18 00:10:10|13742.4|13740.4|13741.7|13739.7|13742.6|13740.6|13741.6|13739.6|3
1650240620000|2022-04-18 00:10:20|13741.8|13739.8|13742.7|13740.7|13742.7|13740.7|13741.4|13739.4|4
1650240630000|2022-04-18 00:10:30|13742.4|13740.4|13744.7|13742.7|13744.7|13742.7|13742.4|13740.4|15
1650240640000|2022-04-18 00:10:40|13744.8|13742.8|13744.3|13742.3|13744.8|13742.8|13743.7|13741.7|9
1650240650000|2022-04-18 00:10:50|13744.9|13742.9|13745.2|13743.2|13745.8|13743.8|13744.7|13742.7|15
1650240660000|2022-04-18 00:11:00|13745.3|13743.3|13744.3|13742.3|13746.1|13744.1|13744.3|13742.3|13
1650240670000|2022-04-18 00:11:10|13744.2|13742.2|13744.8|13742.8|13745.1|13743.1|13744.2|13742.2|28
1650240680000|2022-04-18 00:11:20|13744.7|13742.7|13744.1|13742.1|13744.9|13742.9|13743.9|13741.9|24
1650240690000|2022-04-18 00:11:30|13743.9|13741.9|13745.2|13743.2|13745.6|13743.6|13743.4|13741.4|12
1650240700000|2022-04-18 00:11:40|13745.6|13743.6|13744.4|13742.4|13745.6|13743.6|13744.1|13742.1|11
1650240710000|2022-04-18 00:11:50|13744.6|13742.6|13745.9|13743.9|13746.2|13744.2|13744.2|13742.2|10
1650240720000|2022-04-18 00:12:00|13746.3|13744.3|13745.3|13743.3|13746.3|13744.3|13745.2|13743.2|6
1650240730000|2022-04-18 00:12:10|13745.2|13743.2|13745.3|13743.3|13745.6|13743.6|13744.6|13742.6|10
1650240740000|2022-04-18 00:12:20|13745.1|13743.1|13744.6|13742.6|13745.6|13743.6|13744.4|13742.4|13
1650240750000|2022-04-18 00:12:30|13744.7|13742.7|13744.3|13742.3|13744.9|13742.9|13744.2|13742.2|8
1650240760000|2022-04-18 00:12:40|13744.4|13742.4|13744.3|13742.3|13744.4|13742.4|13743.7|13741.7|5
1650240770000|2022-04-18 00:12:50|13744.4|13742.4|13742.7|13740.7|13744.4|13742.4|13742.3|13740.3|26
1650240780000|2022-04-18 00:13:00|13742.8|13740.8|13742.8|13740.8|13743.3|13741.3|13742.2|13740.2|15
1650240790000|2022-04-18 00:13:10|13742.3|13740.3|13743.2|13741.2|13743.3|13741.3|13742.2|13740.2|8
1650240800000|2022-04-18 00:13:20|13743.3|13741.3|13744.2|13742.2|13745.4|13743.4|13743.3|13741.3|10
1650240810000|2022-04-18 00:13:30|13744.6|13742.6|13744.6|13742.6|13745.2|13743.2|13744.3|13742.3|12
1650240820000|2022-04-18 00:13:40|13744.7|13742.7|13744.8|13742.8|13745.1|13743.1|13744.4|13742.4|6
1650240830000|2022-04-18 00:13:50|13744.9|13742.9|13744.8|13742.8|13745.7|13743.7|13744.8|13742.8|9
1650240840000|2022-04-18 00:14:00|13744.9|13742.9|13744.2|13742.2|13745.2|13743.2|13743.9|13741.9|10
1650240850000|2022-04-18 00:14:10|13744.1|13742.1|13743.6|13741.6|13744.2|13742.2|13743.4|13741.4|8
1650240860000|2022-04-18 00:14:20|13743.9|13741.9|13744.1|13742.1|13744.2|13742.2|13743.6|13741.6|2
1650240870000|2022-04-18 00:14:30|13743.9|13741.9|13744.1|13742.1|13744.2|13742.2|13743.4|13741.4|3
1650240880000|2022-04-18 00:14:40|13743.9|13741.9|13743.8|13741.8|13744.2|13742.2|13743.6|13741.6|2
1650240890000|2022-04-18 00:14:50|13743.9|13741.9|13743.3|13741.3|13744.1|13742.1|13743.3|13741.3|7
1650240900000|2022-04-18 00:15:00|13747.2|13745.2|13754.2|13752.2|13754.9|13752.9|13747.2|13745.2|223
1650240910000|2022-04-18 00:15:10|13754.3|13752.3|13758.6|13756.6|13758.7|13756.7|13752.9|13750.9|81
1650240920000|2022-04-18 00:15:20|13757.9|13755.9|13755.6|13753.6|13758.1|13756.1|13755.1|13753.1|53
1650240930000|2022-04-18 00:15:30|13755.7|13753.7|13756.9|13754.9|13756.9|13754.9|13755.2|13753.2|21
1650240940000|2022-04-18 00:15:40|13757.2|13755.2|13756.6|13754.6|13757.2|13755.2|13754.4|13752.4|26
1650240950000|2022-04-18 00:15:50|13756.7|13754.7|13755.3|13753.3|13757.2|13755.2|13754.4|13752.4|79
1650240960000|2022-04-18 00:16:00|13755.2|13753.2|13753.3|13751.3|13755.6|13753.6|13752.7|13750.7|30
1650240970000|2022-04-18 00:16:10|13753.4|13751.4|13753.1|13751.1|13754.2|13752.2|13752.9|13750.9|9
1650240980000|2022-04-18 00:16:20|13752.8|13750.8|13754.9|13752.9|13755.3|13753.3|13752.8|13750.8|25
1650240990000|2022-04-18 00:16:30|13755.1|13753.1|13755.6|13753.6|13755.6|13753.6|13754.1|13752.1|15
1650241000000|2022-04-18 00:16:40|13755.7|13753.7|13756.3|13754.3|13756.9|13754.9|13755.7|13753.7|29
1650241010000|2022-04-18 00:16:50|13756.7|13754.7|13755.3|13753.3|13756.8|13754.8|13754.8|13752.8|25
1650241020000|2022-04-18 00:17:00|13755.4|13753.4|13754.8|13752.8|13755.7|13753.7|13754.4|13752.4|19
1650241030000|2022-04-18 00:17:10|13754.9|13752.9|13754.6|13752.6|13755.1|13753.1|13754.1|13752.1|14
1650241040000|2022-04-18 00:17:20|13755.1|13753.1|13753.2|13751.2|13755.1|13753.1|13753.2|13751.2|22
1650241050000|2022-04-18 00:17:30|13753.1|13751.1|13754.3|13752.3|13754.3|13752.3|13752.4|13750.4|17
1650241060000|2022-04-18 00:17:40|13754.2|13752.2|13753.1|13751.1|13754.3|13752.3|13752.7|13750.7|15
1650241070000|2022-04-18 00:17:50|13752.7|13750.7|13753.1|13751.1|13753.3|13751.3|13752.2|13750.2|9
1650241080000|2022-04-18 00:18:00|13752.7|13750.7|13751.8|13749.8|13753.2|13751.2|13751.8|13749.8|16
1650241090000|2022-04-18 00:18:10|13751.2|13749.2|13749.8|13747.8|13751.3|13749.3|13748.9|13746.9|36
1650241100000|2022-04-18 00:18:20|13749.9|13747.9|13750.8|13748.8|13750.9|13748.9|13749.9|13747.9|16
1650241110000|2022-04-18 00:18:30|13750.9|13748.9|13750.8|13748.8|13751.9|13749.9|13750.7|13748.7|15
1650241120000|2022-04-18 00:18:40|13750.9|13748.9|13749.8|13747.8|13750.9|13748.9|13749.6|13747.6|23
1650241130000|2022-04-18 00:18:50|13749.7|13747.7|13750.3|13748.3|13750.3|13748.3|13749.4|13747.4|4
1650241140000|2022-04-18 00:19:00|13750.2|13748.2|13748.1|13746.1|13750.2|13748.2|13748.1|13746.1|29
1650241150000|2022-04-18 00:19:10|13747.9|13745.9|13747.7|13745.7|13748.2|13746.2|13747.2|13745.2|23
1650241160000|2022-04-18 00:19:20|13747.8|13745.8|13746.7|13744.7|13748.6|13746.6|13746.4|13744.4|9
1650241170000|2022-04-18 00:19:30|13746.8|13744.8|13748.7|13746.7|13748.9|13746.9|13746.8|13744.8|19
1650241180000|2022-04-18 00:19:40|13748.6|13746.6|13748.8|13746.8|13748.9|13746.9|13747.8|13745.8|12
1650241190000|2022-04-18 00:19:50|13748.6|13746.6|13747.8|13745.8|13748.7|13746.7|13747.6|13745.6|7
1650241200000|2022-04-18 00:20:00|13747.9|13745.9|13747.1|13745.1|13748.1|13746.1|13746.7|13744.7|21
1650241210000|2022-04-18 00:20:10|13746.9|13744.9|13748.3|13746.3|13748.4|13746.4|13746.6|13744.6|2
1650241220000|2022-04-18 00:20:20|13748.4|13746.4|13749.2|13747.2|13749.8|13747.8|13748.3|13746.3|18
1650241230000|2022-04-18 00:20:30|13749.1|13747.1|13748.8|13746.8|13749.4|13747.4|13748.4|13746.4|14
1650241240000|2022-04-18 00:20:40|13748.7|13746.7|13747.8|13745.8|13748.7|13746.7|13747.6|13745.6|5
1650241250000|2022-04-18 00:20:50|13747.9|13745.9|13747.6|13745.6|13748.9|13746.9|13747.6|13745.6|7
1650241260000|2022-04-18 00:21:00|13748.1|13746.1|13749.1|13747.1|13749.1|13747.1|13747.7|13745.7|5
1650241270000|2022-04-18 00:21:10|13749.2|13747.2|13751.1|13749.1|13751.1|13749.1|13749.2|13747.2|15
1650241280000|2022-04-18 00:21:20|13751.2|13749.2|13750.8|13748.8|13751.6|13749.6|13750.8|13748.8|8
1650241290000|2022-04-18 00:21:30|13750.9|13748.9|13750.2|13748.2|13751.6|13749.6|13750.1|13748.1|9
1650241300000|2022-04-18 00:21:40|13750.1|13748.1|13749.6|13747.6|13750.8|13748.8|13749.3|13747.3|6
1650241310000|2022-04-18 00:21:50|13749.7|13747.7|13749.6|13747.6|13749.7|13747.7|13748.7|13746.7|9
1650241320000|2022-04-18 00:22:00|13749.7|13747.7|13749.2|13747.2|13749.7|13747.7|13748.3|13746.3|10
1650241330000|2022-04-18 00:22:10|13749.3|13747.3|13748.1|13746.1|13749.8|13747.8|13747.9|13745.9|5
1650241340000|2022-04-18 00:22:20|13748.2|13746.2|13748.8|13746.8|13749.1|13747.1|13748.1|13746.1|6
1650241350000|2022-04-18 00:22:30|13748.4|13746.4|13749.4|13747.4|13749.4|13747.4|13748.2|13746.2|4
1650241360000|2022-04-18 00:22:40|13749.7|13747.7|13748.9|13746.9|13750.2|13748.2|13748.9|13746.9|4
1650241370000|2022-04-18 00:22:50|13748.8|13746.8|13749.4|13747.4|13749.7|13747.7|13748.8|13746.8|1
1650241380000|2022-04-18 00:23:00|13749.6|13747.6|13749.3|13747.3|13749.8|13747.8|13749.1|13747.1|8
1650241390000|2022-04-18 00:23:10|13749.2|13747.2|13750.9|13748.9|13750.9|13748.9|13748.8|13746.8|5
1650241400000|2022-04-18 00:23:20|13750.8|13748.8|13749.7|13747.7|13750.8|13748.8|13749.4|13747.4|4
1650241410000|2022-04-18 00:23:30|13749.8|13747.8|13750.3|13748.3|13750.4|13748.4|13749.8|13747.8|3
1650241420000|2022-04-18 00:23:40|13750.2|13748.2|13749.9|13747.9|13750.3|13748.3|13749.3|13747.3|41
1650241430000|2022-04-18 00:23:50|13749.7|13747.7|13750.7|13748.7|13750.7|13748.7|13749.7|13747.7|8
1650241440000|2022-04-18 00:24:00|13750.6|13748.6|13749.7|13747.7|13750.7|13748.7|13749.2|13747.2|5
1650241450000|2022-04-18 00:24:10|13749.6|13747.6|13747.4|13745.4|13749.6|13747.6|13746.9|13744.9|10
1650241460000|2022-04-18 00:24:20|13747.6|13745.6|13747.6|13745.6|13747.7|13745.7|13746.9|13744.9|5
1650241470000|2022-04-18 00:24:30|13747.4|13745.4|13748.3|13746.3|13748.8|13746.8|13747.2|13745.2|7
1650241480000|2022-04-18 00:24:40|13748.2|13746.2|13748.9|13746.9|13748.9|13746.9|13748.1|13746.1|2
1650241490000|2022-04-18 00:24:50|13749.4|13747.4|13750.3|13748.3|13750.3|13748.3|13749.1|13747.1|9
1650241500000|2022-04-18 00:25:00|13750.4|13748.4|13750.4|13748.4|13751.2|13749.2|13750.2|13748.2|15
1650241510000|2022-04-18 00:25:10|13750.3|13748.3|13748.4|13746.4|13750.3|13748.3|13748.3|13746.3|17
1650241520000|2022-04-18 00:25:20|13748.6|13746.6|13748.7|13746.7|13748.9|13746.9|13748.3|13746.3|13
1650241530000|2022-04-18 00:25:30|13748.8|13746.8|13749.1|13747.1|13749.2|13747.2|13748.6|13746.6|6
1650241540000|2022-04-18 00:25:40|13748.9|13746.9|13747.9|13745.9|13749.1|13747.1|13747.9|13745.9|5
1650241550000|2022-04-18 00:25:50|13748.2|13746.2|13747.9|13745.9|13748.6|13746.6|13747.9|13745.9|15
1650241560000|2022-04-18 00:26:00|13748.3|13746.3|13748.2|13746.2|13748.9|13746.9|13748.1|13746.1|7
1650241570000|2022-04-18 00:26:10|13748.1|13746.1|13748.2|13746.2|13748.3|13746.3|13747.7|13745.7|3
1650241580000|2022-04-18 00:26:20|13748.1|13746.1|13748.6|13746.6|13748.8|13746.8|13747.8|13745.8|12
1650241590000|2022-04-18 00:26:30|13748.4|13746.4|13748.1|13746.1|13748.4|13746.4|13747.3|13745.3|2
1650241600000|2022-04-18 00:26:40|13747.9|13745.9|13749.1|13747.1|13749.6|13747.6|13747.8|13745.8|22
1650241610000|2022-04-18 00:26:50|13748.8|13746.8|13750.2|13748.2|13750.2|13748.2|13748.6|13746.6|9
1650241620000|2022-04-18 00:27:00|13750.1|13748.1|13750.9|13748.9|13751.1|13749.1|13750.1|13748.1|8
1650241630000|2022-04-18 00:27:10|13751.1|13749.1|13751.8|13749.8|13752.6|13750.6|13750.6|13748.6|13
1650241640000|2022-04-18 00:27:20|13751.6|13749.6|13750.8|13748.8|13751.6|13749.6|13750.1|13748.1|2
1650241650000|2022-04-18 00:27:30|13750.7|13748.7|13749.8|13747.8|13750.9|13748.9|13749.8|13747.8|2
1650241660000|2022-04-18 00:27:40|13749.9|13747.9|13750.9|13748.9|13750.9|13748.9|13749.8|13747.8|4
1650241670000|2022-04-18 00:27:50|13751.1|13749.1|13750.8|13748.8|13751.6|13749.6|13750.7|13748.7|3
1650241680000|2022-04-18 00:28:00|13750.7|13748.7|13749.1|13747.1|13750.9|13748.9|13748.4|13746.4|37
1650241690000|2022-04-18 00:28:10|13749.2|13747.2|13750.6|13748.6|13750.9|13748.9|13749.2|13747.2|1
1650241700000|2022-04-18 00:28:20|13750.4|13748.4|13749.8|13747.8|13750.6|13748.6|13749.7|13747.7|5
1650241710000|2022-04-18 00:28:30|13749.7|13747.7|13749.4|13747.4|13749.8|13747.8|13749.4|13747.4|0
1650241720000|2022-04-18 00:28:40|13749.6|13747.6|13749.9|13747.9|13750.3|13748.3|13749.6|13747.6|8
1650241730000|2022-04-18 00:28:50|13749.7|13747.7|13748.6|13746.6|13749.7|13747.7|13748.6|13746.6|6
1650241740000|2022-04-18 00:29:00|13748.7|13746.7|13748.6|13746.6|13748.8|13746.8|13748.2|13746.2|3
1650241750000|2022-04-18 00:29:10|13749.1|13747.1|13749.2|13747.2|13749.3|13747.3|13748.8|13746.8|1
1650241760000|2022-04-18 00:29:20|13749.3|13747.3|13748.7|13746.7|13751.1|13749.1|13747.8|13745.8|66
1650241770000|2022-04-18 00:29:30|13748.6|13746.6|13747.1|13745.1|13748.7|13746.7|13746.9|13744.9|10
1650241780000|2022-04-18 00:29:40|13746.8|13744.8|13742.3|13740.3|13747.1|13745.1|13741.2|13739.2|141
1650241790000|2022-04-18 00:29:50|13742.4|13740.4|13745.8|13743.8|13746.4|13744.4|13742.4|13740.4|26
1650241800000|2022-04-18 00:30:00|13745.3|13743.3|13743.6|13741.6|13745.6|13743.6|13743.2|13741.2|29
1650241810000|2022-04-18 00:30:10|13743.8|13741.8|13742.4|13740.4|13744.8|13742.8|13741.7|13739.7|30
1650241820000|2022-04-18 00:30:20|13742.3|13740.3|13741.8|13739.8|13742.4|13740.4|13741.1|13739.1|25
1650241830000|2022-04-18 00:30:30|13741.7|13739.7|13742.6|13740.6|13742.6|13740.6|13741.7|13739.7|8
1650241840000|2022-04-18 00:30:40|13742.1|13740.1|13742.6|13740.6|13742.8|13740.8|13741.9|13739.9|15
1650241850000|2022-04-18 00:30:50|13742.7|13740.7|13742.7|13740.7|13742.8|13740.8|13742.4|13740.4|2
1650241860000|2022-04-18 00:31:00|13742.8|13740.8|13741.8|13739.8|13742.8|13740.8|13741.7|13739.7|11
1650241870000|2022-04-18 00:31:10|13741.9|13739.9|13742.1|13740.1|13742.4|13740.4|13740.3|13738.3|19
1650241880000|2022-04-18 00:31:20|13742.6|13740.6|13742.6|13740.6|13742.8|13740.8|13742.1|13740.1|4
1650241890000|2022-04-18 00:31:30|13742.4|13740.4|13742.7|13740.7|13743.3|13741.3|13742.3|13740.3|11
1650241900000|2022-04-18 00:31:40|13742.6|13740.6|13743.7|13741.7|13743.9|13741.9|13742.6|13740.6|4
1650241910000|2022-04-18 00:31:50|13743.6|13741.6|13743.2|13741.2|13744.1|13742.1|13743.1|13741.1|71
1650241920000|2022-04-18 00:32:00|13743.3|13741.3|13744.7|13742.7|13745.8|13743.8|13743.3|13741.3|12
1650241930000|2022-04-18 00:32:10|13744.9|13742.9|13742.7|13740.7|13744.9|13742.9|13742.7|13740.7|15
1650241940000|2022-04-18 00:32:20|13742.6|13740.6|13742.3|13740.3|13742.6|13740.6|13741.3|13739.3|8
1650241950000|2022-04-18 00:32:30|13742.4|13740.4|13742.1|13740.1|13742.6|13740.6|13741.9|13739.9|2
1650241960000|2022-04-18 00:32:40|13741.9|13739.9|13741.6|13739.6|13741.9|13739.9|13741.2|13739.2|13
1650241970000|2022-04-18 00:32:50|13741.4|13739.4|13742.4|13740.4|13742.6|13740.6|13741.4|13739.4|1
1650241980000|2022-04-18 00:33:00|13742.3|13740.3|13741.2|13739.2|13742.4|13740.4|13741.2|13739.2|4
1650241990000|2022-04-18 00:33:10|13740.7|13738.7|13743.8|13741.8|13743.8|13741.8|13739.9|13737.9|55
1650242000000|2022-04-18 00:33:20|13743.7|13741.7|13744.1|13742.1|13744.6|13742.6|13743.1|13741.1|20
1650242010000|2022-04-18 00:33:30|13743.9|13741.9|13741.8|13739.8|13744.2|13742.2|13741.8|13739.8|51
1650242020000|2022-04-18 00:33:40|13741.7|13739.7|13740.8|13738.8|13742.1|13740.1|13740.8|13738.8|42
1650242030000|2022-04-18 00:33:50|13740.7|13738.7|13740.8|13738.8|13740.8|13738.8|13740.4|13738.4|6
1650242040000|2022-04-18 00:34:00|13741.1|13739.1|13740.1|13738.1|13741.3|13739.3|13740.1|13738.1|17
1650242050000|2022-04-18 00:34:10|13739.9|13737.9|13739.9|13737.9|13740.2|13738.2|13739.8|13737.8|9
1650242060000|2022-04-18 00:34:20|13739.8|13737.8|13739.3|13737.3|13739.8|13737.8|13739.1|13737.1|10
1650242070000|2022-04-18 00:34:30|13739.2|13737.2|13740.1|13738.1|13740.6|13738.6|13739.2|13737.2|13
1650242080000|2022-04-18 00:34:40|13740.3|13738.3|13744.6|13742.6|13744.8|13742.8|13740.2|13738.2|20
1650242090000|2022-04-18 00:34:50|13744.7|13742.7|13743.3|13741.3|13744.7|13742.7|13743.3|13741.3|4
1650242100000|2022-04-18 00:35:00|13743.2|13741.2|13743.7|13741.7|13744.9|13742.9|13742.9|13740.9|10
1650242110000|2022-04-18 00:35:10|13743.6|13741.6|13743.1|13741.1|13743.6|13741.6|13742.3|13740.3|3
1650242120000|2022-04-18 00:35:20|13743.4|13741.4|13742.3|13740.3|13743.4|13741.4|13741.9|13739.9|18
1650242130000|2022-04-18 00:35:30|13742.2|13740.2|13742.3|13740.3|13742.3|13740.3|13741.7|13739.7|2
1650242140000|2022-04-18 00:35:40|13742.2|13740.2|13740.4|13738.4|13742.2|13740.2|13740.4|13738.4|7
1650242150000|2022-04-18 00:35:50|13740.3|13738.3|13740.3|13738.3|13740.6|13738.6|13740.2|13738.2|2
1650242160000|2022-04-18 00:36:00|13740.4|13738.4|13740.6|13738.6|13740.7|13738.7|13740.2|13738.2|2
1650242170000|2022-04-18 00:36:10|13740.7|13738.7|13740.4|13738.4|13741.3|13739.3|13740.4|13738.4|2
1650242180000|2022-04-18 00:36:20|13740.3|13738.3|13741.3|13739.3|13741.3|13739.3|13740.3|13738.3|0
1650242190000|2022-04-18 00:36:30|13741.4|13739.4|13742.3|13740.3|13742.3|13740.3|13741.4|13739.4|0
1650242200000|2022-04-18 00:36:40|13742.4|13740.4|13742.1|13740.1|13742.4|13740.4|13741.7|13739.7|1
1650242210000|2022-04-18 00:36:50|13742.2|13740.2|13742.7|13740.7|13742.7|13740.7|13742.1|13740.1|5
1650242220000|2022-04-18 00:37:00|13742.6|13740.6|13743.7|13741.7|13744.8|13742.8|13742.6|13740.6|16
1650242230000|2022-04-18 00:37:10|13744.3|13742.3|13743.6|13741.6|13744.3|13742.3|13743.4|13741.4|10
1650242240000|2022-04-18 00:37:20|13743.4|13741.4|13743.3|13741.3|13743.9|13741.9|13743.1|13741.1|5
1650242250000|2022-04-18 00:37:30|13743.4|13741.4|13742.7|13740.7|13743.6|13741.6|13742.6|13740.6|3
1650242260000|2022-04-18 00:37:40|13742.6|13740.6|13742.7|13740.7|13742.9|13740.9|13742.4|13740.4|12
1650242270000|2022-04-18 00:37:50|13742.8|13740.8|13742.8|13740.8|13743.4|13741.4|13742.8|13740.8|4
1650242280000|2022-04-18 00:38:00|13742.9|13740.9|13743.3|13741.3|13743.3|13741.3|13742.6|13740.6|4
1650242290000|2022-04-18 00:38:10|13743.1|13741.1|13742.1|13740.1|13744.1|13742.1|13742.1|13740.1|12
1650242300000|2022-04-18 00:38:20|13742.3|13740.3|13741.1|13739.1|13742.3|13740.3|13740.6|13738.6|20
1650242310000|2022-04-18 00:38:30|13740.9|13738.9|13740.6|13738.6|13740.9|13738.9|13740.6|13738.6|7
1650242320000|2022-04-18 00:38:40|13740.7|13738.7|13744.7|13742.7|13745.8|13743.8|13740.7|13738.7|20
1650242330000|2022-04-18 00:38:50|13744.3|13742.3|13744.4|13742.4|13744.7|13742.7|13744.1|13742.1|12
1650242340000|2022-04-18 00:39:00|13744.6|13742.6|13744.9|13742.9|13745.7|13743.7|13744.6|13742.6|7
1650242350000|2022-04-18 00:39:10|13745.1|13743.1|13746.8|13744.8|13747.4|13745.4|13745.1|13743.1|28
1650242360000|2022-04-18 00:39:20|13746.7|13744.7|13746.3|13744.3|13747.1|13745.1|13746.3|13744.3|14
1650242370000|2022-04-18 00:39:30|13745.3|13743.3|13746.6|13744.6|13746.9|13744.9|13745.3|13743.3|25
1650242380000|2022-04-18 00:39:40|13746.1|13744.1|13746.4|13744.4|13746.4|13744.4|13745.8|13743.8|4
1650242390000|2022-04-18 00:39:50|13746.6|13744.6|13746.8|13744.8|13747.1|13745.1|13746.4|13744.4|5
1650242400000|2022-04-18 00:40:00|13746.7|13744.7|13750.9|13748.9|13750.9|13748.9|13746.7|13744.7|28
1650242410000|2022-04-18 00:40:10|13751.1|13749.1|13749.6|13747.6|13751.1|13749.1|13748.8|13746.8|36
1650242420000|2022-04-18 00:40:20|13749.7|13747.7|13751.7|13749.7|13751.7|13749.7|13749.7|13747.7|14
1650242430000|2022-04-18 00:40:30|13751.6|13749.6|13753.1|13751.1|13753.1|13751.1|13751.6|13749.6|38
1650242440000|2022-04-18 00:40:40|13752.6|13750.6|13751.1|13749.1|13752.6|13750.6|13751.1|13749.1|11
1650242450000|2022-04-18 00:40:50|13750.9|13748.9|13750.9|13748.9|13751.4|13749.4|13750.9|13748.9|4
1650242460000|2022-04-18 00:41:00|13751.1|13749.1|13749.4|13747.4|13751.1|13749.1|13749.4|13747.4|12
1650242470000|2022-04-18 00:41:10|13749.3|13747.3|13749.6|13747.6|13749.7|13747.7|13748.4|13746.4|15
1650242480000|2022-04-18 00:41:20|13749.9|13747.9|13751.9|13749.9|13751.9|13749.9|13749.6|13747.6|20
1650242490000|2022-04-18 00:41:30|13752.1|13750.1|13751.3|13749.3|13752.4|13750.4|13750.9|13748.9|12
1650242500000|2022-04-18 00:41:40|13751.2|13749.2|13751.6|13749.6|13752.1|13750.1|13751.2|13749.2|20
1650242510000|2022-04-18 00:41:50|13751.7|13749.7|13751.9|13749.9|13751.9|13749.9|13751.6|13749.6|14
1650242520000|2022-04-18 00:42:00|13751.8|13749.8|13751.3|13749.3|13751.9|13749.9|13751.1|13749.1|2
1650242530000|2022-04-18 00:42:10|13751.2|13749.2|13749.1|13747.1|13751.2|13749.2|13749.1|13747.1|7
1650242540000|2022-04-18 00:42:20|13748.6|13746.6|13747.7|13745.7|13748.6|13746.6|13747.1|13745.1|19
1650242550000|2022-04-18 00:42:30|13747.8|13745.8|13746.8|13744.8|13747.9|13745.9|13745.9|13743.9|42
1650242560000|2022-04-18 00:42:40|13746.7|13744.7|13747.1|13745.1|13747.7|13745.7|13746.7|13744.7|10
1650242570000|2022-04-18 00:42:50|13746.9|13744.9|13747.2|13745.2|13747.6|13745.6|13746.9|13744.9|3
1650242580000|2022-04-18 00:43:00|13747.4|13745.4|13745.9|13743.9|13747.6|13745.6|13745.4|13743.4|19
1650242590000|2022-04-18 00:43:10|13745.8|13743.8|13744.4|13742.4|13745.9|13743.9|13744.2|13742.2|45
1650242600000|2022-04-18 00:43:20|13744.6|13742.6|13744.8|13742.8|13744.9|13742.9|13744.2|13742.2|31
1650242610000|2022-04-18 00:43:30|13744.7|13742.7|13744.9|13742.9|13745.1|13743.1|13744.4|13742.4|9
1650242620000|2022-04-18 00:43:40|13745.1|13743.1|13742.6|13740.6|13745.1|13743.1|13742.4|13740.4|25
1650242630000|2022-04-18 00:43:50|13742.8|13740.8|13743.3|13741.3|13743.4|13741.4|13742.8|13740.8|7
1650242640000|2022-04-18 00:44:00|13743.2|13741.2|13743.4|13741.4|13743.4|13741.4|13742.6|13740.6|6
1650242650000|2022-04-18 00:44:10|13743.3|13741.3|13745.3|13743.3|13745.8|13743.8|13743.3|13741.3|15
1650242660000|2022-04-18 00:44:20|13745.2|13743.2|13743.8|13741.8|13745.4|13743.4|13743.8|13741.8|7
1650242670000|2022-04-18 00:44:30|13744.2|13742.2|13744.3|13742.3|13744.9|13742.9|13743.7|13741.7|6
1650242680000|2022-04-18 00:44:40|13744.4|13742.4|13744.6|13742.6|13744.9|13742.9|13744.3|13742.3|6
1650242690000|2022-04-18 00:44:50|13744.8|13742.8|13744.1|13742.1|13745.2|13743.2|13743.9|13741.9|5
1650242700000|2022-04-18 00:45:00|13743.9|13741.9|13742.8|13740.8|13743.9|13741.9|13742.7|13740.7|6
1650242710000|2022-04-18 00:45:10|13742.9|13740.9|13741.9|13739.9|13742.9|13740.9|13741.6|13739.6|32
1650242720000|2022-04-18 00:45:20|13741.8|13739.8|13742.7|13740.7|13743.4|13741.4|13741.1|13739.1|44
1650242730000|2022-04-18 00:45:30|13742.6|13740.6|13740.3|13738.3|13742.6|13740.6|13738.8|13736.8|45
1650242740000|2022-04-18 00:45:40|13740.2|13738.2|13739.3|13737.3|13740.2|13738.2|13739.3|13737.3|13
1650242750000|2022-04-18 00:45:50|13739.2|13737.2|13737.2|13735.2|13739.3|13737.3|13737.1|13735.1|37
1650242760000|2022-04-18 00:46:00|13737.3|13735.3|13739.3|13737.3|13739.4|13737.4|13737.3|13735.3|33
1650242770000|2022-04-18 00:46:10|13739.2|13737.2|13738.2|13736.2|13739.2|13737.2|13736.8|13734.8|65
1650242780000|2022-04-18 00:46:20|13738.3|13736.3|13738.7|13736.7|13738.7|13736.7|13737.9|13735.9|4
1650242790000|2022-04-18 00:46:30|13738.6|13736.6|13739.6|13737.6|13740.6|13738.6|13738.6|13736.6|16
1650242800000|2022-04-18 00:46:40|13739.9|13737.9|13739.8|13737.8|13740.9|13738.9|13739.7|13737.7|15
1650242810000|2022-04-18 00:46:50|13739.7|13737.7|13738.9|13736.9|13739.7|13737.7|13738.8|13736.8|16
1650242820000|2022-04-18 00:47:00|13739.1|13737.1|13742.1|13740.1|13742.1|13740.1|13738.9|13736.9|19
1650242830000|2022-04-18 00:47:10|13742.2|13740.2|13742.2|13740.2|13743.3|13741.3|13742.1|13740.1|24
1650242840000|2022-04-18 00:47:20|13742.1|13740.1|13741.7|13739.7|13742.1|13740.1|13741.7|13739.7|2
1650242850000|2022-04-18 00:47:30|13741.8|13739.8|13741.7|13739.7|13741.8|13739.8|13741.6|13739.6|1
1650242860000|2022-04-18 00:47:40|13742.1|13740.1|13741.8|13739.8|13742.1|13740.1|13741.8|13739.8|1
1650242870000|2022-04-18 00:47:50|13741.7|13739.7|13743.4|13741.4|13743.7|13741.7|13741.4|13739.4|11
1650242880000|2022-04-18 00:48:00|13743.3|13741.3|13743.6|13741.6|13743.7|13741.7|13743.3|13741.3|2
1650242890000|2022-04-18 00:48:10|13743.7|13741.7|13744.3|13742.3|13744.4|13742.4|13743.6|13741.6|5
1650242900000|2022-04-18 00:48:20|13744.4|13742.4|13743.7|13741.7|13744.7|13742.7|13743.7|13741.7|21
1650242910000|2022-04-18 00:48:30|13743.8|13741.8|13742.1|13740.1|13743.8|13741.8|13741.1|13739.1|28
1650242920000|2022-04-18 00:48:40|13742.3|13740.3|13742.6|13740.6|13742.7|13740.7|13741.8|13739.8|4
1650242930000|2022-04-18 00:48:50|13742.4|13740.4|13742.2|13740.2|13742.6|13740.6|13741.9|13739.9|11
1650242940000|2022-04-18 00:49:00|13742.1|13740.1|13742.1|13740.1|13742.8|13740.8|13742.1|13740.1|1
1650242950000|2022-04-18 00:49:10|13741.8|13739.8|13742.2|13740.2|13742.7|13740.7|13741.8|13739.8|12
1650242960000|2022-04-18 00:49:20|13742.3|13740.3|13742.6|13740.6|13743.4|13741.4|13742.2|13740.2|6
1650242970000|2022-04-18 00:49:30|13742.7|13740.7|13743.1|13741.1|13743.1|13741.1|13742.7|13740.7|0
1650242980000|2022-04-18 00:49:40|13743.2|13741.2|13743.2|13741.2|13743.6|13741.6|13743.1|13741.1|3
1650242990000|2022-04-18 00:49:50|13743.1|13741.1|13743.3|13741.3|13743.3|13741.3|13742.9|13740.9|1
1650243000000|2022-04-18 00:50:00|13743.2|13741.2|13741.7|13739.7|13743.4|13741.4|13741.7|13739.7|5
1650243010000|2022-04-18 00:50:10|13741.1|13739.1|13741.7|13739.7|13741.7|13739.7|13739.8|13737.8|21
1650243020000|2022-04-18 00:50:20|13741.8|13739.8|13743.8|13741.8|13743.8|13741.8|13741.8|13739.8|11
1650243030000|2022-04-18 00:50:30|13743.7|13741.7|13743.3|13741.3|13743.7|13741.7|13742.9|13740.9|4
1650243040000|2022-04-18 00:50:40|13743.4|13741.4|13745.8|13743.8|13745.9|13743.9|13743.3|13741.3|19
1650243050000|2022-04-18 00:50:50|13745.7|13743.7|13745.6|13743.6|13746.7|13744.7|13745.1|13743.1|45
1650243060000|2022-04-18 00:51:00|13745.7|13743.7|13746.2|13744.2|13746.3|13744.3|13745.2|13743.2|7
1650243070000|2022-04-18 00:51:10|13746.4|13744.4|13745.8|13743.8|13746.6|13744.6|13745.3|13743.3|6
1650243080000|2022-04-18 00:51:20|13745.9|13743.9|13745.3|13743.3|13746.4|13744.4|13745.3|13743.3|4
1650243090000|2022-04-18 00:51:30|13745.4|13743.4|13745.6|13743.6|13745.6|13743.6|13745.3|13743.3|0
1650243100000|2022-04-18 00:51:40|13745.4|13743.4|13745.7|13743.7|13745.7|13743.7|13745.3|13743.3|0
1650243110000|2022-04-18 00:51:50|13744.9|13742.9|13743.6|13741.6|13744.9|13742.9|13743.4|13741.4|7
1650243120000|2022-04-18 00:52:00|13743.7|13741.7|13750.4|13748.4|13750.4|13748.4|13743.6|13741.6|107
1650243130000|2022-04-18 00:52:10|13750.3|13748.3|13750.7|13748.7|13751.4|13749.4|13750.1|13748.1|29
1650243140000|2022-04-18 00:52:20|13750.6|13748.6|13751.8|13749.8|13751.8|13749.8|13749.8|13747.8|20
1650243150000|2022-04-18 00:52:30|13751.2|13749.2|13748.8|13746.8|13751.2|13749.2|13748.2|13746.2|21
1650243160000|2022-04-18 00:52:40|13748.9|13746.9|13748.1|13746.1|13748.9|13746.9|13747.1|13745.1|43
1650243170000|2022-04-18 00:52:50|13747.9|13745.9|13749.8|13747.8|13750.3|13748.3|13747.9|13745.9|16
1650243180000|2022-04-18 00:53:00|13749.9|13747.9|13748.6|13746.6|13750.3|13748.3|13748.3|13746.3|4
1650243190000|2022-04-18 00:53:10|13747.9|13745.9|13748.6|13746.6|13748.9|13746.9|13747.8|13745.8|8
1650243200000|2022-04-18 00:53:20|13748.7|13746.7|13748.4|13746.4|13748.9|13746.9|13748.3|13746.3|3
1650243210000|2022-04-18 00:53:30|13748.7|13746.7|13748.9|13746.9|13748.9|13746.9|13748.7|13746.7|4
1650243220000|2022-04-18 00:53:40|13748.8|13746.8|13747.2|13745.2|13748.8|13746.8|13747.2|13745.2|33
1650243230000|2022-04-18 00:53:50|13747.3|13745.3|13748.8|13746.8|13748.8|13746.8|13747.2|13745.2|7
1650243240000|2022-04-18 00:54:00|13748.9|13746.9|13749.3|13747.3|13749.9|13747.9|13748.8|13746.8|4
1650243250000|2022-04-18 00:54:10|13748.6|13746.6|13748.6|13746.6|13748.6|13746.6|13747.9|13745.9|12
1650243260000|2022-04-18 00:54:20|13748.4|13746.4|13748.8|13746.8|13748.8|13746.8|13748.4|13746.4|1
1650243270000|2022-04-18 00:54:30|13748.9|13746.9|13748.8|13746.8|13748.9|13746.9|13748.6|13746.6|7
1650243280000|2022-04-18 00:54:40|13748.7|13746.7|13749.1|13747.1|13749.1|13747.1|13748.7|13746.7|0
1650243290000|2022-04-18 00:54:50|13749.2|13747.2|13749.1|13747.1|13749.2|13747.2|13749.1|13747.1|1
1650243300000|2022-04-18 00:55:00|13749.2|13747.2|13749.1|13747.1|13749.2|13747.2|13748.3|13746.3|6
1650243310000|2022-04-18 00:55:10|13748.9|13746.9|13749.2|13747.2|13749.2|13747.2|13748.9|13746.9|0
1650243320000|2022-04-18 00:55:20|13749.3|13747.3|13750.8|13748.8|13751.4|13749.4|13749.3|13747.3|45
1650243330000|2022-04-18 00:55:30|13750.7|13748.7|13750.9|13748.9|13751.1|13749.1|13750.7|13748.7|3
1650243340000|2022-04-18 00:55:40|13750.8|13748.8|13751.9|13749.9|13751.9|13749.9|13750.8|13748.8|14
1650243350000|2022-04-18 00:55:50|13751.8|13749.8|13751.6|13749.6|13751.9|13749.9|13750.9|13748.9|24
1650243360000|2022-04-18 00:56:00|13751.7|13749.7|13749.8|13747.8|13751.7|13749.7|13749.8|13747.8|14
1650243370000|2022-04-18 00:56:10|13749.9|13747.9|13749.8|13747.8|13751.2|13749.2|13749.8|13747.8|4
1650243380000|2022-04-18 00:56:20|13749.9|13747.9|13747.9|13745.9|13749.9|13747.9|13747.8|13745.8|24
1650243390000|2022-04-18 00:56:30|13747.8|13745.8|13748.1|13746.1|13748.7|13746.7|13747.2|13745.2|9
1650243400000|2022-04-18 00:56:40|13748.2|13746.2|13748.3|13746.3|13748.7|13746.7|13748.1|13746.1|1
1650243410000|2022-04-18 00:56:50|13748.4|13746.4|13748.3|13746.3|13748.4|13746.4|13747.9|13745.9|5
1650243420000|2022-04-18 00:57:00|13748.1|13746.1|13745.8|13743.8|13748.2|13746.2|13745.8|13743.8|12
1650243430000|2022-04-18 00:57:10|13745.7|13743.7|13745.7|13743.7|13746.1|13744.1|13745.3|13743.3|33
1650243440000|2022-04-18 00:57:20|13745.6|13743.6|13745.9|13743.9|13746.1|13744.1|13744.8|13742.8|5
1650243450000|2022-04-18 00:57:30|13745.8|13743.8|13746.4|13744.4|13747.2|13745.2|13745.8|13743.8|9
1650243460000|2022-04-18 00:57:40|13746.6|13744.6|13745.9|13743.9|13746.6|13744.6|13745.9|13743.9|2
1650243470000|2022-04-18 00:57:50|13745.8|13743.8|13745.3|13743.3|13746.6|13744.6|13745.3|13743.3|5
1650243480000|2022-04-18 00:58:00|13745.1|13743.1|13744.8|13742.8|13745.3|13743.3|13744.7|13742.7|4
1650243490000|2022-04-18 00:58:10|13744.7|13742.7|13744.6|13742.6|13745.1|13743.1|13744.2|13742.2|10
1650243500000|2022-04-18 00:58:20|13744.4|13742.4|13745.6|13743.6|13745.8|13743.8|13744.4|13742.4|3
1650243510000|2022-04-18 00:58:30|13745.7|13743.7|13745.9|13743.9|13746.4|13744.4|13745.7|13743.7|4
1650243520000|2022-04-18 00:58:40|13745.2|13743.2|13744.6|13742.6|13745.3|13743.3|13744.4|13742.4|11
1650243530000|2022-04-18 00:58:50|13744.7|13742.7|13744.7|13742.7|13744.7|13742.7|13744.4|13742.4|0
1650243540000|2022-04-18 00:59:00|13745.1|13743.1|13745.8|13743.8|13745.8|13743.8|13745.1|13743.1|4
1650243550000|2022-04-18 00:59:10|13745.7|13743.7|13745.6|13743.6|13745.8|13743.8|13745.3|13743.3|2
1650243560000|2022-04-18 00:59:20|13745.4|13743.4|13745.6|13743.6|13745.8|13743.8|13745.2|13743.2|2
1650243570000|2022-04-18 00:59:30|13745.3|13743.3|13744.3|13742.3|13745.3|13743.3|13744.3|13742.3|3
1650243580000|2022-04-18 00:59:40|13744.4|13742.4|13743.4|13741.4|13744.4|13742.4|13743.4|13741.4|8
1650243590000|2022-04-18 00:59:50|13743.9|13741.9|13744.3|13742.3|13744.4|13742.4|13743.8|13741.8|5
1650243600000|2022-04-18 01:00:00|13744.2|13742.2|13745.8|13743.8|13746.4|13744.4|13744.2|13742.2|14
1650243610000|2022-04-18 01:00:10|13745.7|13743.7|13744.2|13742.2|13745.9|13743.9|13743.7|13741.7|8
1650243620000|2022-04-18 01:00:20|13744.3|13742.3|13744.6|13742.6|13744.6|13742.6|13743.4|13741.4|13
1650243630000|2022-04-18 01:00:30|13744.7|13742.7|13745.9|13743.9|13745.9|13743.9|13743.9|13741.9|17
1650243640000|2022-04-18 01:00:40|13745.8|13743.8|13745.9|13743.9|13745.9|13743.9|13745.2|13743.2|6
1650243650000|2022-04-18 01:00:50|13746.2|13744.2|13745.8|13743.8|13746.2|13744.2|13745.3|13743.3|6
1650243660000|2022-04-18 01:01:00|13745.7|13743.7|13746.2|13744.2|13746.2|13744.2|13745.3|13743.3|3
1650243670000|2022-04-18 01:01:10|13746.8|13744.8|13749.9|13747.9|13750.1|13748.1|13746.8|13744.8|19
1650243680000|2022-04-18 01:01:20|13750.1|13748.1|13748.3|13746.3|13750.6|13748.6|13748.3|13746.3|22
1650243690000|2022-04-18 01:01:30|13747.6|13745.6|13747.4|13745.4|13748.1|13746.1|13747.4|13745.4|10
1650243700000|2022-04-18 01:01:40|13747.3|13745.3|13747.6|13745.6|13748.3|13746.3|13747.3|13745.3|6
1650243710000|2022-04-18 01:01:50|13747.4|13745.4|13748.2|13746.2|13748.6|13746.6|13747.4|13745.4|4
1650243720000|2022-04-18 01:02:00|13748.3|13746.3|13749.9|13747.9|13749.9|13747.9|13748.1|13746.1|24
1650243730000|2022-04-18 01:02:10|13750.1|13748.1|13748.4|13746.4|13750.6|13748.6|13748.2|13746.2|13
1650243740000|2022-04-18 01:02:20|13748.6|13746.6|13748.8|13746.8|13749.2|13747.2|13747.8|13745.8|7
1650243750000|2022-04-18 01:02:30|13748.7|13746.7|13749.3|13747.3|13749.4|13747.4|13748.6|13746.6|4
1650243760000|2022-04-18 01:02:40|13749.1|13747.1|13749.1|13747.1|13749.6|13747.6|13748.8|13746.8|9
1650243770000|2022-04-18 01:02:50|13748.9|13746.9|13746.7|13744.7|13748.9|13746.9|13746.3|13744.3|18
1650243780000|2022-04-18 01:03:00|13746.8|13744.8|13744.6|13742.6|13747.3|13745.3|13743.9|13741.9|26
1650243790000|2022-04-18 01:03:10|13745.2|13743.2|13744.3|13742.3|13745.2|13743.2|13743.4|13741.4|28
1650243800000|2022-04-18 01:03:20|13744.4|13742.4|13744.3|13742.3|13744.4|13742.4|13743.8|13741.8|8
1650243810000|2022-04-18 01:03:30|13744.2|13742.2|13746.1|13744.1|13746.6|13744.6|13743.9|13741.9|13
1650243820000|2022-04-18 01:03:40|13745.9|13743.9|13746.1|13744.1|13746.1|13744.1|13745.4|13743.4|1
1650243830000|2022-04-18 01:03:50|13745.9|13743.9|13745.3|13743.3|13745.9|13743.9|13745.1|13743.1|2
1650243840000|2022-04-18 01:04:00|13745.4|13743.4|13745.1|13743.1|13746.2|13744.2|13744.8|13742.8|10
1650243850000|2022-04-18 01:04:10|13745.2|13743.2|13744.8|13742.8|13745.2|13743.2|13744.2|13742.2|5
1650243860000|2022-04-18 01:04:20|13744.7|13742.7|13745.4|13743.4|13745.6|13743.6|13744.7|13742.7|6
1650243870000|2022-04-18 01:04:30|13745.6|13743.6|13745.4|13743.4|13745.6|13743.6|13744.4|13742.4|5
1650243880000|2022-04-18 01:04:40|13745.6|13743.6|13745.3|13743.3|13745.6|13743.6|13745.3|13743.3|1
1650243890000|2022-04-18 01:04:50|13745.4|13743.4|13745.3|13743.3|13745.6|13743.6|13745.2|13743.2|2
1650243900000|2022-04-18 01:05:00|13745.2|13743.2|13745.9|13743.9|13745.9|13743.9|13744.7|13742.7|4
1650243910000|2022-04-18 01:05:10|13746.1|13744.1|13746.8|13744.8|13746.9|13744.9|13746.1|13744.1|9
1650243920000|2022-04-18 01:05:20|13747.6|13745.6|13748.8|13746.8|13748.8|13746.8|13747.6|13745.6|9
1650243930000|2022-04-18 01:05:30|13748.7|13746.7|13749.1|13747.1|13749.1|13747.1|13748.4|13746.4|14
1650243940000|2022-04-18 01:05:40|13748.7|13746.7|13748.1|13746.1|13748.8|13746.8|13748.1|13746.1|6
1650243950000|2022-04-18 01:05:50|13748.3|13746.3|13747.9|13745.9|13748.3|13746.3|13747.9|13745.9|2
1650243960000|2022-04-18 01:06:00|13747.4|13745.4|13747.3|13745.3|13747.6|13745.6|13747.3|13745.3|5
1650243970000|2022-04-18 01:06:10|13747.1|13745.1|13747.8|13745.8|13747.8|13745.8|13746.9|13744.9|6
1650243980000|2022-04-18 01:06:20|13747.7|13745.7|13747.6|13745.6|13747.8|13745.8|13747.4|13745.4|1
1650243990000|2022-04-18 01:06:30|13747.8|13745.8|13748.1|13746.1|13748.4|13746.4|13747.6|13745.6|5
1650244000000|2022-04-18 01:06:40|13748.2|13746.2|13748.9|13746.9|13749.3|13747.3|13748.2|13746.2|3
1650244010000|2022-04-18 01:06:50|13748.8|13746.8|13749.4|13747.4|13749.4|13747.4|13748.6|13746.6|2
1650244020000|2022-04-18 01:07:00|13749.2|13747.2|13748.7|13746.7|13749.2|13747.2|13748.6|13746.6|2
1650244030000|2022-04-18 01:07:10|13748.6|13746.6|13747.7|13745.7|13748.7|13746.7|13747.6|13745.6|0
1650244040000|2022-04-18 01:07:20|13747.6|13745.6|13747.4|13745.4|13747.6|13745.6|13747.3|13745.3|8
1650244050000|2022-04-18 01:07:30|13747.3|13745.3|13747.6|13745.6|13747.6|13745.6|13747.3|13745.3|3
1650244060000|2022-04-18 01:07:40|13747.7|13745.7|13748.4|13746.4|13748.4|13746.4|13747.7|13745.7|3
1650244070000|2022-04-18 01:07:50|13748.6|13746.6|13749.3|13747.3|13749.6|13747.6|13748.6|13746.6|7
1650244080000|2022-04-18 01:08:00|13749.2|13747.2|13746.8|13744.8|13749.2|13747.2|13746.3|13744.3|20
1650244090000|2022-04-18 01:08:10|13746.7|13744.7|13747.1|13745.1|13747.4|13745.4|13746.6|13744.6|0
1650244100000|2022-04-18 01:08:20|13747.2|13745.2|13747.6|13745.6|13748.3|13746.3|13747.2|13745.2|3
1650244110000|2022-04-18 01:08:30|13747.7|13745.7|13748.3|13746.3|13748.4|13746.4|13747.4|13745.4|2
1650244120000|2022-04-18 01:08:40|13748.4|13746.4|13749.7|13747.7|13749.7|13747.7|13748.4|13746.4|10
1650244130000|2022-04-18 01:08:50|13749.8|13747.8|13749.8|13747.8|13750.6|13748.6|13749.8|13747.8|9
1650244140000|2022-04-18 01:09:00|13749.9|13747.9|13749.8|13747.8|13750.1|13748.1|13749.3|13747.3|9
1650244150000|2022-04-18 01:09:10|13749.7|13747.7|13749.4|13747.4|13749.8|13747.8|13748.8|13746.8|5
1650244160000|2022-04-18 01:09:20|13749.9|13747.9|13750.3|13748.3|13750.4|13748.4|13749.9|13747.9|4
1650244170000|2022-04-18 01:09:30|13750.2|13748.2|13749.9|13747.9|13750.8|13748.8|13749.7|13747.7|28
1650244180000|2022-04-18 01:09:40|13750.3|13748.3|13750.2|13748.2|13750.3|13748.3|13749.9|13747.9|1
1650244190000|2022-04-18 01:09:50|13750.9|13748.9|13750.8|13748.8|13751.1|13749.1|13750.4|13748.4|5
1650244200000|2022-04-18 01:10:00|13750.9|13748.9|13751.4|13749.4|13751.4|13749.4|13750.4|13748.4|23
1650244210000|2022-04-18 01:10:10|13751.3|13749.3|13750.9|13748.9|13751.6|13749.6|13750.8|13748.8|14
1650244220000|2022-04-18 01:10:20|13750.7|13748.7|13750.3|13748.3|13751.1|13749.1|13750.2|13748.2|13
1650244230000|2022-04-18 01:10:30|13750.2|13748.2|13750.3|13748.3|13750.3|13748.3|13749.8|13747.8|4
1650244240000|2022-04-18 01:10:40|13750.2|13748.2|13749.3|13747.3|13750.3|13748.3|13749.1|13747.1|2
1650244250000|2022-04-18 01:10:50|13749.4|13747.4|13749.6|13747.6|13750.1|13748.1|13749.3|13747.3|10
1650244260000|2022-04-18 01:11:00|13749.3|13747.3|13747.7|13745.7|13749.3|13747.3|13747.4|13745.4|22
1650244270000|2022-04-18 01:11:10|13747.8|13745.8|13749.6|13747.6|13749.6|13747.6|13747.7|13745.7|18
1650244280000|2022-04-18 01:11:20|13749.7|13747.7|13748.8|13746.8|13749.8|13747.8|13748.6|13746.6|5
1650244290000|2022-04-18 01:11:30|13748.9|13746.9|13749.2|13747.2|13749.2|13747.2|13748.8|13746.8|1
1650244300000|2022-04-18 01:11:40|13749.3|13747.3|13750.4|13748.4|13750.6|13748.6|13749.1|13747.1|5
1650244310000|2022-04-18 01:11:50|13750.3|13748.3|13750.8|13748.8|13751.2|13749.2|13750.3|13748.3|9
1650244320000|2022-04-18 01:12:00|13750.6|13748.6|13750.8|13748.8|13750.8|13748.8|13749.9|13747.9|7
1650244330000|2022-04-18 01:12:10|13750.6|13748.6|13750.8|13748.8|13750.8|13748.8|13750.2|13748.2|7
1650244340000|2022-04-18 01:12:20|13750.4|13748.4|13750.9|13748.9|13750.9|13748.9|13750.4|13748.4|35
1650244350000|2022-04-18 01:12:30|13750.8|13748.8|13750.1|13748.1|13750.8|13748.8|13750.1|13748.1|6
1650244360000|2022-04-18 01:12:40|13750.2|13748.2|13750.4|13748.4|13750.7|13748.7|13750.1|13748.1|8
1650244370000|2022-04-18 01:12:50|13750.3|13748.3|13750.9|13748.9|13750.9|13748.9|13750.2|13748.2|1
1650244380000|2022-04-18 01:13:00|13750.8|13748.8|13750.9|13748.9|13751.2|13749.2|13750.7|13748.7|11
1650244390000|2022-04-18 01:13:10|13751.1|13749.1|13750.3|13748.3|13751.1|13749.1|13750.3|13748.3|5
1650244400000|2022-04-18 01:13:20|13750.4|13748.4|13750.4|13748.4|13751.1|13749.1|13750.3|13748.3|1
1650244410000|2022-04-18 01:13:30|13750.6|13748.6|13750.4|13748.4|13750.7|13748.7|13750.1|13748.1|3
1650244420000|2022-04-18 01:13:40|13750.6|13748.6|13750.4|13748.4|13750.9|13748.9|13750.4|13748.4|1
1650244430000|2022-04-18 01:13:50|13750.6|13748.6|13748.9|13746.9|13750.6|13748.6|13747.6|13745.6|19
1650244440000|2022-04-18 01:14:00|13748.8|13746.8|13747.8|13745.8|13748.9|13746.9|13747.6|13745.6|6
1650244450000|2022-04-18 01:14:10|13748.2|13746.2|13749.8|13747.8|13750.1|13748.1|13748.2|13746.2|14
1650244460000|2022-04-18 01:14:20|13749.9|13747.9|13749.8|13747.8|13750.1|13748.1|13749.6|13747.6|1
1650244470000|2022-04-18 01:14:30|13749.9|13747.9|13749.8|13747.8|13750.1|13748.1|13749.8|13747.8|1
1650244480000|2022-04-18 01:14:40|13749.7|13747.7|13748.9|13746.9|13749.7|13747.7|13748.1|13746.1|16
1650244490000|2022-04-18 01:14:50|13748.8|13746.8|13749.3|13747.3|13750.1|13748.1|13748.8|13746.8|4
1650244500000|2022-04-18 01:15:00|13749.2|13747.2|13748.6|13746.6|13749.7|13747.7|13748.3|13746.3|3
1650244510000|2022-04-18 01:15:10|13748.4|13746.4|13748.7|13746.7|13749.2|13747.2|13748.4|13746.4|2
1650244520000|2022-04-18 01:15:20|13748.3|13746.3|13748.9|13746.9|13749.4|13747.4|13748.3|13746.3|8
1650244530000|2022-04-18 01:15:30|13748.8|13746.8|13750.1|13748.1|13750.1|13748.1|13748.8|13746.8|4
1650244540000|2022-04-18 01:15:40|13749.9|13747.9|13750.8|13748.8|13750.8|13748.8|13749.8|13747.8|10
1650244550000|2022-04-18 01:15:50|13750.3|13748.3|13750.6|13748.6|13750.6|13748.6|13749.9|13747.9|5
1650244560000|2022-04-18 01:16:00|13750.7|13748.7|13751.1|13749.1|13751.1|13749.1|13749.8|13747.8|35
1650244570000|2022-04-18 01:16:10|13750.9|13748.9|13755.1|13753.1|13755.9|13753.9|13750.8|13748.8|91
1650244580000|2022-04-18 01:16:20|13755.4|13753.4|13755.7|13753.7|13756.1|13754.1|13755.3|13753.3|18
1650244590000|2022-04-18 01:16:30|13755.9|13753.9|13753.7|13751.7|13755.9|13753.9|13753.3|13751.3|23
1650244600000|2022-04-18 01:16:40|13753.8|13751.8|13754.4|13752.4|13754.7|13752.7|13753.8|13751.8|13
1650244610000|2022-04-18 01:16:50|13754.6|13752.6|13755.7|13753.7|13755.7|13753.7|13754.2|13752.2|6
1650244620000|2022-04-18 01:17:00|13754.3|13752.3|13754.7|13752.7|13755.3|13753.3|13754.2|13752.2|21
1650244630000|2022-04-18 01:17:10|13754.6|13752.6|13755.3|13753.3|13755.6|13753.6|13754.6|13752.6|0
1650244640000|2022-04-18 01:17:20|13755.6|13753.6|13755.7|13753.7|13755.7|13753.7|13755.1|13753.1|6
1650244650000|2022-04-18 01:17:30|13755.8|13753.8|13756.4|13754.4|13756.7|13754.7|13755.6|13753.6|18
1650244660000|2022-04-18 01:17:40|13756.3|13754.3|13755.8|13753.8|13756.3|13754.3|13755.6|13753.6|6
1650244670000|2022-04-18 01:17:50|13755.9|13753.9|13756.4|13754.4|13756.7|13754.7|13755.8|13753.8|5
1650244680000|2022-04-18 01:18:00|13756.6|13754.6|13756.2|13754.2|13756.9|13754.9|13756.2|13754.2|4
1650244690000|2022-04-18 01:18:10|13756.1|13754.1|13755.6|13753.6|13756.1|13754.1|13755.3|13753.3|11
1650244700000|2022-04-18 01:18:20|13755.7|13753.7|13755.4|13753.4|13755.8|13753.8|13755.3|13753.3|1
1650244710000|2022-04-18 01:18:30|13755.6|13753.6|13755.7|13753.7|13756.1|13754.1|13755.6|13753.6|11
1650244720000|2022-04-18 01:18:40|13755.6|13753.6|13755.8|13753.8|13755.8|13753.8|13755.4|13753.4|8
1650244730000|2022-04-18 01:18:50|13756.1|13754.1|13755.6|13753.6|13756.1|13754.1|13755.4|13753.4|4
1650244740000|2022-04-18 01:19:00|13755.9|13753.9|13755.6|13753.6|13755.9|13753.9|13755.4|13753.4|5
1650244750000|2022-04-18 01:19:10|13755.4|13753.4|13755.7|13753.7|13755.7|13753.7|13755.4|13753.4|4
1650244760000|2022-04-18 01:19:20|13755.6|13753.6|13754.4|13752.4|13755.7|13753.7|13754.1|13752.1|16
1650244770000|2022-04-18 01:19:30|13754.3|13752.3|13754.7|13752.7|13755.2|13753.2|13754.3|13752.3|7
1650244780000|2022-04-18 01:19:40|13754.6|13752.6|13754.4|13752.4|13754.6|13752.6|13753.8|13751.8|11
1650244790000|2022-04-18 01:19:50|13754.6|13752.6|13752.7|13750.7|13754.6|13752.6|13752.7|13750.7|13
1650244800000|2022-04-18 01:20:00|13752.8|13750.8|13752.7|13750.7|13753.6|13751.6|13752.7|13750.7|21
1650244810000|2022-04-18 01:20:10|13752.6|13750.6|13750.7|13748.7|13752.6|13750.6|13750.2|13748.2|76
1650244820000|2022-04-18 01:20:20|13750.6|13748.6|13749.4|13747.4|13750.6|13748.6|13749.3|13747.3|21
1650244830000|2022-04-18 01:20:30|13749.3|13747.3|13750.4|13748.4|13750.6|13748.6|13749.3|13747.3|5
1650244840000|2022-04-18 01:20:40|13750.6|13748.6|13750.7|13748.7|13750.7|13748.7|13750.2|13748.2|2
1650244850000|2022-04-18 01:20:50|13750.6|13748.6|13750.1|13748.1|13750.7|13748.7|13749.9|13747.9|4
1650244860000|2022-04-18 01:21:00|13749.9|13747.9|13749.9|13747.9|13750.1|13748.1|13748.7|13746.7|49
1650244870000|2022-04-18 01:21:10|13749.8|13747.8|13749.6|13747.6|13749.8|13747.8|13749.2|13747.2|10
1650244880000|2022-04-18 01:21:20|13749.4|13747.4|13748.9|13746.9|13749.6|13747.6|13748.8|13746.8|9
1650244890000|2022-04-18 01:21:30|13748.7|13746.7|13747.8|13745.8|13748.7|13746.7|13747.3|13745.3|17
1650244900000|2022-04-18 01:21:40|13747.9|13745.9|13748.6|13746.6|13748.7|13746.7|13747.9|13745.9|9
1650244910000|2022-04-18 01:21:50|13748.7|13746.7|13747.9|13745.9|13748.7|13746.7|13747.4|13745.4|6
1650244920000|2022-04-18 01:22:00|13747.8|13745.8|13748.3|13746.3|13748.7|13746.7|13747.7|13745.7|7
1650244930000|2022-04-18 01:22:10|13748.4|13746.4|13748.8|13746.8|13748.9|13746.9|13748.2|13746.2|7
1650244940000|2022-04-18 01:22:20|13748.7|13746.7|13748.7|13746.7|13748.9|13746.9|13748.6|13746.6|3
1650244950000|2022-04-18 01:22:30|13748.8|13746.8|13749.4|13747.4|13749.4|13747.4|13748.3|13746.3|9
1650244960000|2022-04-18 01:22:40|13749.6|13747.6|13749.9|13747.9|13750.1|13748.1|13749.6|13747.6|10
1650244970000|2022-04-18 01:22:50|13750.1|13748.1|13751.1|13749.1|13751.1|13749.1|13749.7|13747.7|10
1650244980000|2022-04-18 01:23:00|13751.2|13749.2|13749.4|13747.4|13751.2|13749.2|13749.4|13747.4|3
1650244990000|2022-04-18 01:23:10|13749.6|13747.6|13749.2|13747.2|13750.2|13748.2|13748.4|13746.4|22
1650245000000|2022-04-18 01:23:20|13749.3|13747.3|13749.1|13747.1|13749.6|13747.6|13748.9|13746.9|6
1650245010000|2022-04-18 01:23:30|13749.2|13747.2|13749.2|13747.2|13749.2|13747.2|13749.1|13747.1|1
1650245020000|2022-04-18 01:23:40|13749.4|13747.4|13750.4|13748.4|13750.7|13748.7|13749.2|13747.2|11
1650245030000|2022-04-18 01:23:50|13750.7|13748.7|13750.4|13748.4|13750.8|13748.8|13749.7|13747.7|18
1650245040000|2022-04-18 01:24:00|13750.6|13748.6|13750.3|13748.3|13750.7|13748.7|13749.3|13747.3|15
1650245050000|2022-04-18 01:24:10|13750.4|13748.4|13750.6|13748.6|13750.8|13748.8|13750.4|13748.4|3
1650245060000|2022-04-18 01:24:20|13750.9|13748.9|13753.9|13751.9|13753.9|13751.9|13750.8|13748.8|41
1650245070000|2022-04-18 01:24:30|13754.1|13752.1|13753.1|13751.1|13754.7|13752.7|13752.9|13750.9|22
1650245080000|2022-04-18 01:24:40|13753.2|13751.2|13752.6|13750.6|13753.6|13751.6|13752.1|13750.1|15
1650245090000|2022-04-18 01:24:50|13752.7|13750.7|13754.2|13752.2|13754.2|13752.2|13752.6|13750.6|12
1650245100000|2022-04-18 01:25:00|13754.1|13752.1|13754.9|13752.9|13755.4|13753.4|13754.1|13752.1|21
1650245110000|2022-04-18 01:25:10|13755.1|13753.1|13754.8|13752.8|13755.2|13753.2|13754.6|13752.6|19
1650245120000|2022-04-18 01:25:20|13754.9|13752.9|13756.2|13754.2|13756.4|13754.4|13754.9|13752.9|12
1650245130000|2022-04-18 01:25:30|13756.3|13754.3|13757.6|13755.6|13758.4|13756.4|13756.3|13754.3|23
1650245140000|2022-04-18 01:25:40|13757.7|13755.7|13757.6|13755.6|13757.9|13755.9|13757.4|13755.4|21
1650245150000|2022-04-18 01:25:50|13757.4|13755.4|13755.1|13753.1|13757.7|13755.7|13754.9|13752.9|51
1650245160000|2022-04-18 01:26:00|13755.2|13753.2|13754.4|13752.4|13755.7|13753.7|13754.3|13752.3|11
1650245170000|2022-04-18 01:26:10|13755.7|13753.7|13755.7|13753.7|13755.7|13753.7|13755.3|13753.3|15
1650245180000|2022-04-18 01:26:20|13755.8|13753.8|13756.9|13754.9|13757.1|13755.1|13755.8|13753.8|12
1650245190000|2022-04-18 01:26:30|13756.7|13754.7|13756.2|13754.2|13757.2|13755.2|13756.2|13754.2|5
1650245200000|2022-04-18 01:26:40|13756.3|13754.3|13755.9|13753.9|13756.4|13754.4|13755.8|13753.8|2
1650245210000|2022-04-18 01:26:50|13756.1|13754.1|13755.6|13753.6|13756.1|13754.1|13755.6|13753.6|5
1650245220000|2022-04-18 01:27:00|13755.4|13753.4|13755.9|13753.9|13756.4|13754.4|13755.4|13753.4|9
1650245230000|2022-04-18 01:27:10|13755.8|13753.8|13754.3|13752.3|13755.8|13753.8|13754.2|13752.2|33
1650245240000|2022-04-18 01:27:20|13754.4|13752.4|13753.2|13751.2|13754.4|13752.4|13752.3|13750.3|37
1650245250000|2022-04-18 01:27:30|13752.9|13750.9|13752.7|13750.7|13753.4|13751.4|13751.9|13749.9|51
1650245260000|2022-04-18 01:27:40|13752.8|13750.8|13752.6|13750.6|13752.9|13750.9|13752.2|13750.2|11
1650245270000|2022-04-18 01:27:50|13752.4|13750.4|13752.8|13750.8|13753.3|13751.3|13752.4|13750.4|8
1650245280000|2022-04-18 01:28:00|13753.1|13751.1|13752.8|13750.8|13753.2|13751.2|13752.6|13750.6|1
1650245290000|2022-04-18 01:28:10|13752.7|13750.7|13752.4|13750.4|13752.7|13750.7|13752.2|13750.2|3
1650245300000|2022-04-18 01:28:20|13752.6|13750.6|13751.8|13749.8|13752.7|13750.7|13751.7|13749.7|4
1650245310000|2022-04-18 01:28:30|13751.9|13749.9|13752.1|13750.1|13752.2|13750.2|13751.6|13749.6|9
1650245320000|2022-04-18 01:28:40|13751.9|13749.9|13752.2|13750.2|13752.2|13750.2|13751.9|13749.9|1
1650245330000|2022-04-18 01:28:50|13752.1|13750.1|13753.1|13751.1|13753.3|13751.3|13752.1|13750.1|9
1650245340000|2022-04-18 01:29:00|13753.2|13751.2|13753.7|13751.7|13753.8|13751.8|13753.2|13751.2|6
1650245350000|2022-04-18 01:29:10|13754.9|13752.9|13754.8|13752.8|13755.6|13753.6|13754.6|13752.6|14
1650245360000|2022-04-18 01:29:20|13755.1|13753.1|13756.1|13754.1|13756.4|13754.4|13754.9|13752.9|10
1650245370000|2022-04-18 01:29:30|13755.9|13753.9|13755.8|13753.8|13756.1|13754.1|13755.8|13753.8|0
1650245380000|2022-04-18 01:29:40|13755.7|13753.7|13756.4|13754.4|13756.4|13754.4|13755.4|13753.4|12
1650245390000|2022-04-18 01:29:50|13756.6|13754.6|13760.3|13758.3|13760.8|13758.8|13756.6|13754.6|77
1650245400000|2022-04-18 01:30:00|13760.4|13758.4|13759.7|13757.7|13760.6|13758.6|13758.6|13756.6|42
1650245410000|2022-04-18 01:30:10|13759.8|13757.8|13761.9|13759.9|13763.3|13761.3|13759.8|13757.8|84
1650245420000|2022-04-18 01:30:20|13762.1|13760.1|13760.9|13758.9|13763.1|13761.1|13760.9|13758.9|17
1650245430000|2022-04-18 01:30:30|13762.7|13760.7|13763.1|13761.1|13763.3|13761.3|13761.9|13759.9|52
1650245440000|2022-04-18 01:30:40|13762.8|13760.8|13762.7|13760.7|13763.4|13761.4|13762.6|13760.6|16
1650245450000|2022-04-18 01:30:50|13762.6|13760.6|13762.7|13760.7|13762.8|13760.8|13762.4|13760.4|7
1650245460000|2022-04-18 01:31:00|13762.6|13760.6|13763.2|13761.2|13763.3|13761.3|13762.4|13760.4|15
1650245470000|2022-04-18 01:31:10|13763.3|13761.3|13763.9|13761.9|13765.2|13763.2|13763.2|13761.2|63
1650245480000|2022-04-18 01:31:20|13763.8|13761.8|13765.4|13763.4|13765.6|13763.6|13763.6|13761.6|19
1650245490000|2022-04-18 01:31:30|13765.6|13763.6|13765.2|13763.2|13765.7|13763.7|13764.7|13762.7|33
1650245500000|2022-04-18 01:31:40|13765.3|13763.3|13766.4|13764.4|13766.4|13764.4|13764.7|13762.7|34
1650245510000|2022-04-18 01:31:50|13766.6|13764.6|13767.3|13765.3|13767.4|13765.4|13765.8|13763.8|25
1650245520000|2022-04-18 01:32:00|13767.4|13765.4|13768.6|13766.6|13768.7|13766.7|13767.4|13765.4|48
1650245530000|2022-04-18 01:32:10|13768.7|13766.7|13767.7|13765.7|13768.7|13766.7|13766.8|13764.8|31
1650245540000|2022-04-18 01:32:20|13767.8|13765.8|13766.4|13764.4|13767.9|13765.9|13766.3|13764.3|37
1650245550000|2022-04-18 01:32:30|13766.6|13764.6|13766.3|13764.3|13766.9|13764.9|13766.2|13764.2|10
1650245560000|2022-04-18 01:32:40|13766.1|13764.1|13767.1|13765.1|13767.1|13765.1|13766.1|13764.1|23
1650245570000|2022-04-18 01:32:50|13767.3|13765.3|13766.8|13764.8|13767.4|13765.4|13766.8|13764.8|17
1650245580000|2022-04-18 01:33:00|13766.9|13764.9|13766.1|13764.1|13766.9|13764.9|13765.7|13763.7|22
1650245590000|2022-04-18 01:33:10|13765.7|13763.7|13764.9|13762.9|13765.7|13763.7|13764.2|13762.2|39
1650245600000|2022-04-18 01:33:20|13765.1|13763.1|13765.4|13763.4|13765.6|13763.6|13765.1|13763.1|9
1650245610000|2022-04-18 01:33:30|13765.3|13763.3|13766.6|13764.6|13766.6|13764.6|13765.3|13763.3|12
1650245620000|2022-04-18 01:33:40|13767.1|13765.1|13768.7|13766.7|13768.7|13766.7|13767.1|13765.1|17
1650245630000|2022-04-18 01:33:50|13768.6|13766.6|13768.8|13766.8|13769.2|13767.2|13768.4|13766.4|20
1650245640000|2022-04-18 01:34:00|13768.7|13766.7|13767.9|13765.9|13768.7|13766.7|13767.8|13765.8|30
1650245650000|2022-04-18 01:34:10|13767.7|13765.7|13765.7|13763.7|13767.8|13765.8|13765.4|13763.4|22
1650245660000|2022-04-18 01:34:20|13765.6|13763.6|13767.2|13765.2|13767.6|13765.6|13765.6|13763.6|19
1650245670000|2022-04-18 01:34:30|13767.1|13765.1|13766.8|13764.8|13767.3|13765.3|13766.6|13764.6|11
1650245680000|2022-04-18 01:34:40|13766.6|13764.6|13766.7|13764.7|13766.7|13764.7|13766.3|13764.3|5
1650245690000|2022-04-18 01:34:50|13766.6|13764.6|13767.1|13765.1|13767.4|13765.4|13766.4|13764.4|3
1650245700000|2022-04-18 01:35:00|13767.2|13765.2|13767.2|13765.2|13767.4|13765.4|13766.9|13764.9|15
1650245710000|2022-04-18 01:35:10|13767.1|13765.1|13765.3|13763.3|13767.1|13765.1|13765.3|13763.3|32
1650245720000|2022-04-18 01:35:20|13765.2|13763.2|13764.8|13762.8|13765.4|13763.4|13764.8|13762.8|13
1650245730000|2022-04-18 01:35:30|13764.7|13762.7|13763.3|13761.3|13764.7|13762.7|13763.3|13761.3|25
1650245740000|2022-04-18 01:35:40|13763.4|13761.4|13764.7|13762.7|13765.4|13763.4|13763.4|13761.4|10
1650245750000|2022-04-18 01:35:50|13764.9|13762.9|13763.4|13761.4|13765.2|13763.2|13763.4|13761.4|24
1650245760000|2022-04-18 01:36:00|13763.6|13761.6|13763.8|13761.8|13764.2|13762.2|13763.4|13761.4|24
1650245770000|2022-04-18 01:36:10|13763.7|13761.7|13764.1|13762.1|13764.2|13762.2|13763.6|13761.6|1
1650245780000|2022-04-18 01:36:20|13763.9|13761.9|13763.9|13761.9|13764.1|13762.1|13763.8|13761.8|3
1650245790000|2022-04-18 01:36:30|13763.8|13761.8|13763.6|13761.6|13763.9|13761.9|13763.4|13761.4|6
1650245800000|2022-04-18 01:36:40|13763.4|13761.4|13764.9|13762.9|13764.9|13762.9|13763.4|13761.4|12
1650245810000|2022-04-18 01:36:50|13765.4|13763.4|13765.7|13763.7|13765.7|13763.7|13765.4|13763.4|8
1650245820000|2022-04-18 01:37:00|13765.9|13763.9|13765.8|13763.8|13766.1|13764.1|13765.7|13763.7|5
1650245830000|2022-04-18 01:37:10|13765.7|13763.7|13765.3|13763.3|13765.8|13763.8|13765.2|13763.2|6
1650245840000|2022-04-18 01:37:20|13765.4|13763.4|13767.4|13765.4|13768.1|13766.1|13765.2|13763.2|30
1650245850000|2022-04-18 01:37:30|13767.3|13765.3|13767.4|13765.4|13767.4|13765.4|13767.1|13765.1|7
1650245860000|2022-04-18 01:37:40|13767.3|13765.3|13769.1|13767.1|13769.3|13767.3|13767.1|13765.1|37
1650245870000|2022-04-18 01:37:50|13769.2|13767.2|13769.1|13767.1|13769.6|13767.6|13768.7|13766.7|22
1650245880000|2022-04-18 01:38:00|13768.9|13766.9|13769.7|13767.7|13769.8|13767.8|13768.9|13766.9|42
1650245890000|2022-04-18 01:38:10|13769.6|13767.6|13769.1|13767.1|13770.1|13768.1|13769.1|13767.1|23
1650245900000|2022-04-18 01:38:20|13769.2|13767.2|13768.4|13766.4|13769.3|13767.3|13768.4|13766.4|10
1650245910000|2022-04-18 01:38:30|13768.6|13766.6|13767.7|13765.7|13768.7|13766.7|13767.7|13765.7|29
1650245920000|2022-04-18 01:38:40|13767.6|13765.6|13766.9|13764.9|13767.7|13765.7|13766.2|13764.2|14
1650245930000|2022-04-18 01:38:50|13766.8|13764.8|13767.7|13765.7|13767.7|13765.7|13766.8|13764.8|5
1650245940000|2022-04-18 01:39:00|13767.6|13765.6|13766.6|13764.6|13767.7|13765.7|13766.4|13764.4|6
1650245950000|2022-04-18 01:39:10|13766.2|13764.2|13767.4|13765.4|13767.6|13765.6|13765.8|13763.8|16
1650245960000|2022-04-18 01:39:20|13766.9|13764.9|13767.8|13765.8|13767.9|13765.9|13766.9|13764.9|14
1650245970000|2022-04-18 01:39:30|13767.7|13765.7|13767.8|13765.8|13767.8|13765.8|13767.3|13765.3|2
1650245980000|2022-04-18 01:39:40|13767.9|13765.9|13768.3|13766.3|13768.3|13766.3|13767.6|13765.6|2
1650245990000|2022-04-18 01:39:50|13768.2|13766.2|13768.6|13766.6|13768.8|13766.8|13768.1|13766.1|6
1650246000000|2022-04-18 01:40:00|13768.7|13766.7|13768.8|13766.8|13768.8|13766.8|13768.4|13766.4|2
1650246010000|2022-04-18 01:40:10|13769.7|13767.7|13769.2|13767.2|13769.8|13767.8|13769.2|13767.2|20
1650246020000|2022-04-18 01:40:20|13769.1|13767.1|13768.1|13766.1|13769.2|13767.2|13767.9|13765.9|17
1650246030000|2022-04-18 01:40:30|13767.9|13765.9|13766.9|13764.9|13768.1|13766.1|13766.9|13764.9|5
1650246040000|2022-04-18 01:40:40|13766.7|13764.7|13766.7|13764.7|13767.1|13765.1|13766.6|13764.6|9
1650246050000|2022-04-18 01:40:50|13766.6|13764.6|13766.4|13764.4|13766.7|13764.7|13766.2|13764.2|5
1650246060000|2022-04-18 01:41:00|13766.7|13764.7|13766.3|13764.3|13767.1|13765.1|13766.3|13764.3|9
1650246070000|2022-04-18 01:41:10|13766.4|13764.4|13768.4|13766.4|13768.7|13766.7|13766.3|13764.3|11
1650246080000|2022-04-18 01:41:20|13768.6|13766.6|13770.4|13768.4|13770.4|13768.4|13768.3|13766.3|28
1650246090000|2022-04-18 01:41:30|13770.3|13768.3|13770.2|13768.2|13770.4|13768.4|13769.8|13767.8|12
1650246100000|2022-04-18 01:41:40|13770.1|13768.1|13770.1|13768.1|13770.6|13768.6|13769.4|13767.4|27
1650246110000|2022-04-18 01:41:50|13770.3|13768.3|13770.3|13768.3|13770.7|13768.7|13769.9|13767.9|6
1650246120000|2022-04-18 01:42:00|13770.2|13768.2|13770.7|13768.7|13770.8|13768.8|13770.2|13768.2|11
1650246130000|2022-04-18 01:42:10|13770.8|13768.8|13772.1|13770.1|13772.1|13770.1|13770.7|13768.7|59
1650246140000|2022-04-18 01:42:20|13771.9|13769.9|13770.8|13768.8|13772.7|13770.7|13770.6|13768.6|74
1650246150000|2022-04-18 01:42:30|13770.9|13768.9|13772.1|13770.1|13772.1|13770.1|13770.6|13768.6|20
1650246160000|2022-04-18 01:42:40|13771.9|13769.9|13772.1|13770.1|13772.7|13770.7|13771.3|13769.3|25
1650246170000|2022-04-18 01:42:50|13772.3|13770.3|13771.9|13769.9|13772.8|13770.8|13771.8|13769.8|14
1650246180000|2022-04-18 01:43:00|13771.8|13769.8|13772.1|13770.1|13772.1|13770.1|13771.7|13769.7|1
1650246190000|2022-04-18 01:43:10|13771.9|13769.9|13771.9|13769.9|13772.1|13770.1|13771.6|13769.6|16
1650246200000|2022-04-18 01:43:20|13771.8|13769.8|13771.7|13769.7|13771.9|13769.9|13771.1|13769.1|12
1650246210000|2022-04-18 01:43:30|13771.8|13769.8|13771.9|13769.9|13771.9|13769.9|13771.6|13769.6|2
1650246220000|2022-04-18 01:43:40|13771.8|13769.8|13771.3|13769.3|13772.2|13770.2|13771.2|13769.2|13
1650246230000|2022-04-18 01:43:50|13771.2|13769.2|13771.2|13769.2|13771.3|13769.3|13770.8|13768.8|7
1650246240000|2022-04-18 01:44:00|13771.1|13769.1|13770.7|13768.7|13771.3|13769.3|13770.1|13768.1|26
1650246250000|2022-04-18 01:44:10|13770.8|13768.8|13770.4|13768.4|13770.9|13768.9|13770.2|13768.2|6
1650246260000|2022-04-18 01:44:20|13769.9|13767.9|13769.8|13767.8|13770.2|13768.2|13769.8|13767.8|10
1650246270000|2022-04-18 01:44:30|13769.7|13767.7|13769.7|13767.7|13769.9|13767.9|13768.8|13766.8|14
1650246280000|2022-04-18 01:44:40|13769.6|13767.6|13768.9|13766.9|13769.7|13767.7|13768.9|13766.9|28
1650246290000|2022-04-18 01:44:50|13768.8|13766.8|13767.9|13765.9|13768.8|13766.8|13767.1|13765.1|21
1650246300000|2022-04-18 01:45:00|13767.8|13765.8|13768.8|13766.8|13768.8|13766.8|13767.3|13765.3|18
1650246310000|2022-04-18 01:45:10|13768.7|13766.7|13768.7|13766.7|13768.7|13766.7|13768.2|13766.2|2
1650246320000|2022-04-18 01:45:20|13768.6|13766.6|13768.3|13766.3|13768.6|13766.6|13768.3|13766.3|2
1650246330000|2022-04-18 01:45:30|13768.4|13766.4|13767.9|13765.9|13768.4|13766.4|13767.7|13765.7|8
1650246340000|2022-04-18 01:45:40|13767.8|13765.8|13767.2|13765.2|13767.8|13765.8|13767.2|13765.2|3
1650246350000|2022-04-18 01:45:50|13766.9|13764.9|13766.3|13764.3|13767.2|13765.2|13766.2|13764.2|37
1650246360000|2022-04-18 01:46:00|13766.1|13764.1|13766.4|13764.4|13766.7|13764.7|13765.8|13763.8|22
1650246370000|2022-04-18 01:46:10|13766.3|13764.3|13766.8|13764.8|13766.8|13764.8|13766.3|13764.3|4
1650246380000|2022-04-18 01:46:20|13766.7|13764.7|13767.3|13765.3|13767.7|13765.7|13766.7|13764.7|10
1650246390000|2022-04-18 01:46:30|13767.2|13765.2|13767.2|13765.2|13767.2|13765.2|13766.7|13764.7|8
1650246400000|2022-04-18 01:46:40|13767.3|13765.3|13769.1|13767.1|13769.1|13767.1|13767.3|13765.3|15
1650246410000|2022-04-18 01:46:50|13769.2|13767.2|13769.4|13767.4|13769.8|13767.8|13769.1|13767.1|21
1650246420000|2022-04-18 01:47:00|13769.3|13767.3|13769.1|13767.1|13769.3|13767.3|13769.1|13767.1|0
1650246430000|2022-04-18 01:47:10|13769.2|13767.2|13768.8|13766.8|13769.2|13767.2|13768.6|13766.6|7
1650246440000|2022-04-18 01:47:20|13768.7|13766.7|13770.3|13768.3|13770.4|13768.4|13768.7|13766.7|1
1650246450000|2022-04-18 01:47:30|13770.2|13768.2|13769.3|13767.3|13770.2|13768.2|13768.9|13766.9|3
1650246460000|2022-04-18 01:47:40|13769.4|13767.4|13770.8|13768.8|13770.8|13768.8|13769.3|13767.3|10
1650246470000|2022-04-18 01:47:50|13771.1|13769.1|13770.8|13768.8|13771.1|13769.1|13770.6|13768.6|5
1650246480000|2022-04-18 01:48:00|13770.7|13768.7|13770.3|13768.3|13770.8|13768.8|13769.7|13767.7|8
1650246490000|2022-04-18 01:48:10|13770.2|13768.2|13770.6|13768.6|13771.2|13769.2|13770.2|13768.2|19
1650246500000|2022-04-18 01:48:20|13770.7|13768.7|13771.6|13769.6|13771.7|13769.7|13770.6|13768.6|7
1650246510000|2022-04-18 01:48:30|13771.7|13769.7|13771.8|13769.8|13771.9|13769.9|13771.7|13769.7|9
1650246520000|2022-04-18 01:48:40|13771.6|13769.6|13771.8|13769.8|13772.2|13770.2|13771.1|13769.1|35
1650246530000|2022-04-18 01:48:50|13771.7|13769.7|13773.7|13771.7|13773.7|13771.7|13771.6|13769.6|31
1650246540000|2022-04-18 01:49:00|13773.6|13771.6|13772.8|13770.8|13774.3|13772.3|13772.8|13770.8|41
1650246550000|2022-04-18 01:49:10|13772.7|13770.7|13771.8|13769.8|13773.8|13771.8|13771.8|13769.8|12
1650246560000|2022-04-18 01:49:20|13771.9|13769.9|13772.3|13770.3|13772.3|13770.3|13771.1|13769.1|11
1650246570000|2022-04-18 01:49:30|13772.2|13770.2|13771.7|13769.7|13772.3|13770.3|13771.7|13769.7|3
1650246580000|2022-04-18 01:49:40|13771.6|13769.6|13771.7|13769.7|13771.8|13769.8|13771.3|13769.3|2
1650246590000|2022-04-18 01:49:50|13771.6|13769.6|13770.4|13768.4|13771.6|13769.6|13769.8|13767.8|13
1650246600000|2022-04-18 01:50:00|13770.3|13768.3|13769.2|13767.2|13770.6|13768.6|13769.1|13767.1|14
1650246610000|2022-04-18 01:50:10|13769.3|13767.3|13771.2|13769.2|13771.2|13769.2|13769.1|13767.1|9
1650246620000|2022-04-18 01:50:20|13771.3|13769.3|13769.8|13767.8|13771.3|13769.3|13769.8|13767.8|3
1650246630000|2022-04-18 01:50:30|13770.1|13768.1|13770.1|13768.1|13770.3|13768.3|13769.6|13767.6|10
1650246640000|2022-04-18 01:50:40|13769.9|13767.9|13769.9|13767.9|13770.1|13768.1|13769.7|13767.7|3
1650246650000|2022-04-18 01:50:50|13769.8|13767.8|13771.2|13769.2|13771.4|13769.4|13769.8|13767.8|17
1650246660000|2022-04-18 01:51:00|13771.1|13769.1|13770.2|13768.2|13771.1|13769.1|13770.2|13768.2|1
1650246670000|2022-04-18 01:51:10|13769.9|13767.9|13769.4|13767.4|13770.1|13768.1|13768.8|13766.8|17
1650246680000|2022-04-18 01:51:20|13769.7|13767.7|13768.8|13766.8|13769.7|13767.7|13768.6|13766.6|5
1650246690000|2022-04-18 01:51:30|13768.7|13766.7|13768.7|13766.7|13768.8|13766.8|13768.7|13766.7|0
1650246700000|2022-04-18 01:51:40|13768.4|13766.4|13766.2|13764.2|13768.4|13766.4|13766.2|13764.2|30
1650246710000|2022-04-18 01:51:50|13766.3|13764.3|13765.7|13763.7|13766.6|13764.6|13765.7|13763.7|24
1650246720000|2022-04-18 01:52:00|13765.6|13763.6|13765.2|13763.2|13766.4|13764.4|13764.6|13762.6|50
1650246730000|2022-04-18 01:52:10|13765.1|13763.1|13765.3|13763.3|13765.7|13763.7|13764.7|13762.7|9
1650246740000|2022-04-18 01:52:20|13765.4|13763.4|13766.3|13764.3|13766.7|13764.7|13765.2|13763.2|22
1650246750000|2022-04-18 01:52:30|13766.2|13764.2|13765.9|13763.9|13766.3|13764.3|13765.7|13763.7|3
1650246760000|2022-04-18 01:52:40|13766.3|13764.3|13764.9|13762.9|13766.3|13764.3|13764.4|13762.4|13
1650246770000|2022-04-18 01:52:50|13765.2|13763.2|13764.3|13762.3|13765.2|13763.2|13764.3|13762.3|13
1650246780000|2022-04-18 01:53:00|13764.4|13762.4|13764.6|13762.6|13765.2|13763.2|13764.3|13762.3|8
1650246790000|2022-04-18 01:53:10|13764.4|13762.4|13762.9|13760.9|13764.6|13762.6|13762.9|13760.9|52
1650246800000|2022-04-18 01:53:20|13762.4|13760.4|13763.1|13761.1|13763.3|13761.3|13762.4|13760.4|24
1650246810000|2022-04-18 01:53:30|13762.8|13760.8|13763.1|13761.1|13763.4|13761.4|13762.7|13760.7|23
1650246820000|2022-04-18 01:53:40|13762.9|13760.9|13763.1|13761.1|13763.3|13761.3|13762.2|13760.2|28
1650246830000|2022-04-18 01:53:50|13763.2|13761.2|13763.6|13761.6|13763.7|13761.7|13762.8|13760.8|6
1650246840000|2022-04-18 01:54:00|13763.7|13761.7|13765.6|13763.6|13765.8|13763.8|13763.6|13761.6|14
1650246850000|2022-04-18 01:54:10|13765.2|13763.2|13763.6|13761.6|13765.2|13763.2|13763.2|13761.2|13
1650246860000|2022-04-18 01:54:20|13763.8|13761.8|13765.1|13763.1|13765.3|13763.3|13763.6|13761.6|4
1650246870000|2022-04-18 01:54:30|13764.8|13762.8|13763.7|13761.7|13764.8|13762.8|13763.6|13761.6|6
1650246880000|2022-04-18 01:54:40|13763.8|13761.8|13763.7|13761.7|13763.9|13761.9|13763.7|13761.7|1
1650246890000|2022-04-18 01:54:50|13763.9|13761.9|13763.3|13761.3|13763.9|13761.9|13763.3|13761.3|30
1650246900000|2022-04-18 01:55:00|13763.4|13761.4|13763.6|13761.6|13763.7|13761.7|13763.4|13761.4|1
1650246910000|2022-04-18 01:55:10|13763.4|13761.4|13763.1|13761.1|13763.4|13761.4|13763.1|13761.1|6
1650246920000|2022-04-18 01:55:20|13763.9|13761.9|13763.7|13761.7|13764.1|13762.1|13762.9|13760.9|19
1650246930000|2022-04-18 01:55:30|13763.9|13761.9|13763.8|13761.8|13764.3|13762.3|13763.8|13761.8|10
1650246940000|2022-04-18 01:55:40|13763.4|13761.4|13764.3|13762.3|13764.6|13762.6|13763.4|13761.4|8
1650246950000|2022-04-18 01:55:50|13764.4|13762.4|13764.1|13762.1|13764.6|13762.6|13764.1|13762.1|1
1650246960000|2022-04-18 01:56:00|13763.9|13761.9|13764.1|13762.1|13764.2|13762.2|13763.9|13761.9|0
1650246970000|2022-04-18 01:56:10|13764.6|13762.6|13764.8|13762.8|13764.8|13762.8|13764.3|13762.3|1
1650246980000|2022-04-18 01:56:20|13764.7|13762.7|13765.9|13763.9|13765.9|13763.9|13764.6|13762.6|4
1650246990000|2022-04-18 01:56:30|13765.8|13763.8|13765.6|13763.6|13765.9|13763.9|13765.3|13763.3|16
1650247000000|2022-04-18 01:56:40|13765.7|13763.7|13764.8|13762.8|13766.1|13764.1|13764.8|13762.8|9
1650247010000|2022-04-18 01:56:50|13764.4|13762.4|13764.1|13762.1|13765.1|13763.1|13764.1|13762.1|9
1650247020000|2022-04-18 01:57:00|13764.2|13762.2|13764.2|13762.2|13764.7|13762.7|13764.1|13762.1|5
1650247030000|2022-04-18 01:57:10|13764.1|13762.1|13762.6|13760.6|13764.1|13762.1|13762.6|13760.6|22
1650247040000|2022-04-18 01:57:20|13762.4|13760.4|13762.7|13760.7|13762.7|13760.7|13762.4|13760.4|3
1650247050000|2022-04-18 01:57:30|13763.3|13761.3|13763.3|13761.3|13763.7|13761.7|13763.2|13761.2|10
1650247060000|2022-04-18 01:57:40|13763.4|13761.4|13763.1|13761.1|13763.6|13761.6|13762.9|13760.9|2
1650247070000|2022-04-18 01:57:50|13763.2|13761.2|13762.8|13760.8|13763.6|13761.6|13762.3|13760.3|11
1650247080000|2022-04-18 01:58:00|13762.9|13760.9|13762.4|13760.4|13763.1|13761.1|13762.3|13760.3|8
1650247090000|2022-04-18 01:58:10|13762.6|13760.6|13763.4|13761.4|13763.4|13761.4|13762.4|13760.4|9
1650247100000|2022-04-18 01:58:20|13763.6|13761.6|13763.2|13761.2|13763.8|13761.8|13763.2|13761.2|5
1650247110000|2022-04-18 01:58:30|13762.9|13760.9|13763.8|13761.8|13763.8|13761.8|13762.9|13760.9|1
1650247120000|2022-04-18 01:58:40|13763.7|13761.7|13763.6|13761.6|13764.1|13762.1|13763.3|13761.3|3
1650247130000|2022-04-18 01:58:50|13763.4|13761.4|13764.3|13762.3|13764.3|13762.3|13763.4|13761.4|9
1650247140000|2022-04-18 01:59:00|13764.4|13762.4|13763.7|13761.7|13764.4|13762.4|13763.6|13761.6|2
1650247150000|2022-04-18 01:59:10|13763.3|13761.3|13763.3|13761.3|13763.9|13761.9|13763.2|13761.2|30
1650247160000|2022-04-18 01:59:20|13763.2|13761.2|13763.2|13761.2|13763.4|13761.4|13762.8|13760.8|10
1650247170000|2022-04-18 01:59:30|13763.3|13761.3|13763.3|13761.3|13763.4|13761.4|13762.8|13760.8|2
1650247180000|2022-04-18 01:59:40|13763.2|13761.2|13764.3|13762.3|13764.3|13762.3|13763.2|13761.2|4
1650247190000|2022-04-18 01:59:50|13764.2|13762.2|13764.6|13762.6|13764.6|13762.6|13764.2|13762.2|0
1650247200000|2022-04-18 02:00:00|13764.3|13762.3|13765.6|13763.6|13765.6|13763.6|13764.3|13762.3|7
1650247210000|2022-04-18 02:00:10|13765.4|13763.4|13765.3|13763.3|13765.9|13763.9|13765.3|13763.3|2
1650247220000|2022-04-18 02:00:20|13765.2|13763.2|13765.2|13763.2|13765.7|13763.7|13765.1|13763.1|1
1650247230000|2022-04-18 02:00:30|13765.3|13763.3|13766.8|13764.8|13766.9|13764.9|13765.2|13763.2|11
1650247240000|2022-04-18 02:00:40|13766.9|13764.9|13766.8|13764.8|13767.1|13765.1|13765.9|13763.9|12
1650247250000|2022-04-18 02:00:50|13766.7|13764.7|13765.8|13763.8|13766.7|13764.7|13765.8|13763.8|8
1650247260000|2022-04-18 02:01:00|13765.7|13763.7|13765.6|13763.6|13765.9|13763.9|13764.8|13762.8|11
1650247270000|2022-04-18 02:01:10|13765.4|13763.4|13765.3|13763.3|13765.7|13763.7|13765.2|13763.2|1
1650247280000|2022-04-18 02:01:20|13765.2|13763.2|13766.1|13764.1|13766.4|13764.4|13765.2|13763.2|3
1650247290000|2022-04-18 02:01:30|13765.4|13763.4|13764.3|13762.3|13765.4|13763.4|13764.3|13762.3|1
1650247300000|2022-04-18 02:01:40|13764.2|13762.2|13763.2|13761.2|13764.2|13762.2|13763.1|13761.1|9
1650247310000|2022-04-18 02:01:50|13763.1|13761.1|13763.6|13761.6|13763.9|13761.9|13763.1|13761.1|9
1650247320000|2022-04-18 02:02:00|13763.9|13761.9|13762.8|13760.8|13763.9|13761.9|13762.8|13760.8|15
1650247330000|2022-04-18 02:02:10|13762.9|13760.9|13764.1|13762.1|13764.1|13762.1|13762.7|13760.7|8
1650247340000|2022-04-18 02:02:20|13764.6|13762.6|13764.6|13762.6|13765.1|13763.1|13764.6|13762.6|3
1650247350000|2022-04-18 02:02:30|13764.7|13762.7|13763.6|13761.6|13764.7|13762.7|13763.3|13761.3|2
1650247360000|2022-04-18 02:02:40|13763.8|13761.8|13764.6|13762.6|13764.6|13762.6|13763.8|13761.8|2
1650247370000|2022-04-18 02:02:50|13764.9|13762.9|13764.3|13762.3|13764.9|13762.9|13764.3|13762.3|1
1650247380000|2022-04-18 02:03:00|13764.1|13762.1|13763.9|13761.9|13764.4|13762.4|13763.8|13761.8|4
1650247390000|2022-04-18 02:03:10|13763.8|13761.8|13764.2|13762.2|13764.4|13762.4|13763.7|13761.7|3
1650247400000|2022-04-18 02:03:20|13764.1|13762.1|13763.4|13761.4|13764.1|13762.1|13763.4|13761.4|2
1650247410000|2022-04-18 02:03:30|13763.3|13761.3|13763.4|13761.4|13763.4|13761.4|13763.3|13761.3|10
1650247420000|2022-04-18 02:03:40|13763.6|13761.6|13764.1|13762.1|13764.3|13762.3|13763.6|13761.6|10
1650247430000|2022-04-18 02:03:50|13764.2|13762.2|13764.6|13762.6|13764.7|13762.7|13763.9|13761.9|9
1650247440000|2022-04-18 02:04:00|13764.7|13762.7|13764.4|13762.4|13765.4|13763.4|13764.4|13762.4|9
1650247450000|2022-04-18 02:04:10|13764.6|13762.6|13765.4|13763.4|13765.4|13763.4|13764.6|13762.6|3
1650247460000|2022-04-18 02:04:20|13765.6|13763.6|13766.4|13764.4|13766.4|13764.4|13765.6|13763.6|10
1650247470000|2022-04-18 02:04:30|13766.3|13764.3|13768.3|13766.3|13768.3|13766.3|13765.7|13763.7|18
1650247480000|2022-04-18 02:04:40|13768.2|13766.2|13766.6|13764.6|13768.6|13766.6|13766.6|13764.6|13
1650247490000|2022-04-18 02:04:50|13766.4|13764.4|13765.1|13763.1|13766.4|13764.4|13765.1|13763.1|4
1650247500000|2022-04-18 02:05:00|13765.2|13763.2|13766.6|13764.6|13766.8|13764.8|13765.2|13763.2|34
1650247510000|2022-04-18 02:05:10|13765.9|13763.9|13767.8|13765.8|13767.8|13765.8|13765.9|13763.9|16
1650247520000|2022-04-18 02:05:20|13767.3|13765.3|13767.1|13765.1|13767.3|13765.3|13765.8|13763.8|21
1650247530000|2022-04-18 02:05:30|13766.9|13764.9|13766.3|13764.3|13767.2|13765.2|13766.1|13764.1|4
1650247540000|2022-04-18 02:05:40|13766.2|13764.2|13766.1|13764.1|13766.3|13764.3|13766.1|13764.1|1
1650247550000|2022-04-18 02:05:50|13766.2|13764.2|13766.2|13764.2|13767.1|13765.1|13765.9|13763.9|16
1650247560000|2022-04-18 02:06:00|13766.1|13764.1|13760.9|13758.9|13766.1|13764.1|13760.8|13758.8|75
1650247570000|2022-04-18 02:06:10|13761.2|13759.2|13760.8|13758.8|13761.3|13759.3|13759.4|13757.4|52
1650247580000|2022-04-18 02:06:20|13761.1|13759.1|13761.3|13759.3|13761.6|13759.6|13760.4|13758.4|13
1650247590000|2022-04-18 02:06:30|13761.4|13759.4|13761.7|13759.7|13762.1|13760.1|13761.4|13759.4|2
1650247600000|2022-04-18 02:06:40|13761.6|13759.6|13762.9|13760.9|13762.9|13760.9|13759.9|13757.9|20
1650247610000|2022-04-18 02:06:50|13762.2|13760.2|13760.2|13758.2|13762.2|13760.2|13759.9|13757.9|41
1650247620000|2022-04-18 02:07:00|13760.1|13758.1|13760.4|13758.4|13761.9|13759.9|13759.1|13757.1|57
1650247630000|2022-04-18 02:07:10|13760.6|13758.6|13760.3|13758.3|13761.9|13759.9|13760.3|13758.3|9
1650247640000|2022-04-18 02:07:20|13760.2|13758.2|13760.2|13758.2|13760.2|13758.2|13760.2|13758.2|0
1650247650000|2022-04-18 02:07:30|13760.3|13758.3|13761.2|13759.2|13761.3|13759.3|13760.3|13758.3|5
1650247660000|2022-04-18 02:07:40|13761.1|13759.1|13761.1|13759.1|13761.1|13759.1|13760.8|13758.8|2
1650247670000|2022-04-18 02:07:50|13761.2|13759.2|13761.9|13759.9|13762.1|13760.1|13761.2|13759.2|5
1650247680000|2022-04-18 02:08:00|13762.1|13760.1|13761.7|13759.7|13762.1|13760.1|13761.4|13759.4|3
1650247690000|2022-04-18 02:08:10|13761.6|13759.6|13762.1|13760.1|13762.4|13760.4|13761.3|13759.3|5
1650247700000|2022-04-18 02:08:20|13762.2|13760.2|13761.9|13759.9|13762.3|13760.3|13761.8|13759.8|2
1650247710000|2022-04-18 02:08:30|13762.2|13760.2|13761.7|13759.7|13762.2|13760.2|13761.1|13759.1|13
1650247720000|2022-04-18 02:08:40|13761.8|13759.8|13762.7|13760.7|13762.9|13760.9|13761.8|13759.8|4
1650247730000|2022-04-18 02:08:50|13762.8|13760.8|13763.7|13761.7|13763.9|13761.9|13762.8|13760.8|11
1650247740000|2022-04-18 02:09:00|13763.9|13761.9|13765.1|13763.1|13765.1|13763.1|13763.8|13761.8|20
1650247750000|2022-04-18 02:09:10|13766.8|13764.8|13766.7|13764.7|13767.6|13765.6|13766.7|13764.7|28
1650247760000|2022-04-18 02:09:20|13766.6|13764.6|13767.2|13765.2|13767.6|13765.6|13766.6|13764.6|10
1650247770000|2022-04-18 02:09:30|13767.1|13765.1|13765.6|13763.6|13767.4|13765.4|13765.6|13763.6|7
1650247780000|2022-04-18 02:09:40|13765.4|13763.4|13766.1|13764.1|13766.1|13764.1|13764.6|13762.6|5
1650247790000|2022-04-18 02:09:50|13766.2|13764.2|13766.1|13764.1|13766.2|13764.2|13765.2|13763.2|2
1650247800000|2022-04-18 02:10:00|13765.9|13763.9|13766.7|13764.7|13766.8|13764.8|13765.9|13763.9|8
1650247810000|2022-04-18 02:10:10|13766.8|13764.8|13765.8|13763.8|13767.3|13765.3|13765.3|13763.3|10
1650247820000|2022-04-18 02:10:20|13765.7|13763.7|13764.7|13762.7|13765.8|13763.8|13764.7|13762.7|9
1650247830000|2022-04-18 02:10:30|13764.8|13762.8|13764.6|13762.6|13765.1|13763.1|13763.9|13761.9|11
1650247840000|2022-04-18 02:10:40|13764.4|13762.4|13763.9|13761.9|13764.4|13762.4|13763.4|13761.4|10
1650247850000|2022-04-18 02:10:50|13764.1|13762.1|13764.8|13762.8|13764.8|13762.8|13763.9|13761.9|4
1650247860000|2022-04-18 02:11:00|13764.9|13762.9|13764.1|13762.1|13764.9|13762.9|13763.9|13761.9|3
1650247870000|2022-04-18 02:11:10|13763.9|13761.9|13763.7|13761.7|13763.9|13761.9|13763.1|13761.1|3
1650247880000|2022-04-18 02:11:20|13763.6|13761.6|13764.4|13762.4|13764.7|13762.7|13763.6|13761.6|5
1650247890000|2022-04-18 02:11:30|13764.3|13762.3|13763.7|13761.7|13764.6|13762.6|13763.7|13761.7|4
1650247900000|2022-04-18 02:11:40|13763.4|13761.4|13762.1|13760.1|13763.4|13761.4|13762.1|13760.1|3
1650247910000|2022-04-18 02:11:50|13761.9|13759.9|13762.2|13760.2|13762.4|13760.4|13761.4|13759.4|10
1650247920000|2022-04-18 02:12:00|13761.8|13759.8|13762.9|13760.9|13762.9|13760.9|13761.6|13759.6|10
1650247930000|2022-04-18 02:12:10|13763.1|13761.1|13762.6|13760.6|13763.4|13761.4|13762.4|13760.4|11
1650247940000|2022-04-18 02:12:20|13762.4|13760.4|13762.2|13760.2|13762.7|13760.7|13762.2|13760.2|2
1650247950000|2022-04-18 02:12:30|13762.1|13760.1|13760.6|13758.6|13762.2|13760.2|13760.4|13758.4|13
1650247960000|2022-04-18 02:12:40|13760.3|13758.3|13760.7|13758.7|13761.2|13759.2|13760.3|13758.3|9
1650247970000|2022-04-18 02:12:50|13760.8|13758.8|13761.9|13759.9|13761.9|13759.9|13760.2|13758.2|10
1650247980000|2022-04-18 02:13:00|13762.1|13760.1|13762.4|13760.4|13762.6|13760.6|13761.6|13759.6|4
1650247990000|2022-04-18 02:13:10|13762.3|13760.3|13761.7|13759.7|13762.3|13760.3|13761.7|13759.7|1
1650248000000|2022-04-18 02:13:20|13762.1|13760.1|13761.4|13759.4|13762.3|13760.3|13761.3|13759.3|1
1650248010000|2022-04-18 02:13:30|13761.6|13759.6|13760.8|13758.8|13762.1|13760.1|13760.8|13758.8|14
1650248020000|2022-04-18 02:13:40|13760.7|13758.7|13761.1|13759.1|13761.3|13759.3|13760.7|13758.7|4
1650248030000|2022-04-18 02:13:50|13761.2|13759.2|13761.2|13759.2|13761.4|13759.4|13760.9|13758.9|3
1650248040000|2022-04-18 02:14:00|13761.3|13759.3|13762.3|13760.3|13762.7|13760.7|13761.3|13759.3|8
1650248050000|2022-04-18 02:14:10|13762.2|13760.2|13762.3|13760.3|13762.3|13760.3|13761.9|13759.9|2
1650248060000|2022-04-18 02:14:20|13762.2|13760.2|13761.9|13759.9|13762.4|13760.4|13761.9|13759.9|3
1650248070000|2022-04-18 02:14:30|13761.8|13759.8|13761.8|13759.8|13762.1|13760.1|13761.8|13759.8|0
1650248080000|2022-04-18 02:14:40|13761.9|13759.9|13762.1|13760.1|13762.3|13760.3|13761.9|13759.9|1
1650248090000|2022-04-18 02:14:50|13762.4|13760.4|13762.3|13760.3|13762.4|13760.4|13761.9|13759.9|3
1650248100000|2022-04-18 02:15:00|13762.2|13760.2|13760.8|13758.8|13762.2|13760.2|13760.7|13758.7|5
1650248110000|2022-04-18 02:15:10|13760.7|13758.7|13760.8|13758.8|13760.8|13758.8|13760.2|13758.2|3
1650248120000|2022-04-18 02:15:20|13760.9|13758.9|13761.1|13759.1|13762.1|13760.1|13760.9|13758.9|12
1650248130000|2022-04-18 02:15:30|13760.9|13758.9|13760.3|13758.3|13761.2|13759.2|13760.3|13758.3|9
1650248140000|2022-04-18 02:15:40|13759.8|13757.8|13761.1|13759.1|13761.3|13759.3|13759.8|13757.8|11
1650248150000|2022-04-18 02:15:50|13761.3|13759.3|13759.8|13757.8|13761.4|13759.4|13759.8|13757.8|28
1650248160000|2022-04-18 02:16:00|13759.7|13757.7|13759.9|13757.9|13760.1|13758.1|13759.7|13757.7|4
1650248170000|2022-04-18 02:16:10|13759.8|13757.8|13759.9|13757.9|13760.4|13758.4|13759.7|13757.7|3
1650248180000|2022-04-18 02:16:20|13759.8|13757.8|13759.7|13757.7|13759.9|13757.9|13759.6|13757.6|3
1650248190000|2022-04-18 02:16:30|13759.6|13757.6|13759.8|13757.8|13759.9|13757.9|13759.6|13757.6|4
1650248200000|2022-04-18 02:16:40|13759.9|13757.9|13761.1|13759.1|13761.2|13759.2|13759.7|13757.7|43
1650248210000|2022-04-18 02:16:50|13760.9|13758.9|13760.8|13758.8|13760.9|13758.9|13760.6|13758.6|1
1650248220000|2022-04-18 02:17:00|13760.7|13758.7|13759.9|13757.9|13760.7|13758.7|13759.8|13757.8|16
1650248230000|2022-04-18 02:17:10|13759.8|13757.8|13759.8|13757.8|13760.1|13758.1|13759.8|13757.8|0
1650248240000|2022-04-18 02:17:20|13759.6|13757.6|13758.7|13756.7|13759.6|13757.6|13757.8|13755.8|31
1650248250000|2022-04-18 02:17:30|13758.6|13756.6|13759.2|13757.2|13759.4|13757.4|13758.1|13756.1|7
1650248260000|2022-04-18 02:17:40|13758.8|13756.8|13758.6|13756.6|13759.1|13757.1|13758.2|13756.2|13
1650248270000|2022-04-18 02:17:50|13758.7|13756.7|13759.2|13757.2|13759.2|13757.2|13758.2|13756.2|9
1650248280000|2022-04-18 02:18:00|13758.9|13756.9|13759.1|13757.1|13759.6|13757.6|13758.2|13756.2|6
1650248290000|2022-04-18 02:18:10|13758.9|13756.9|13759.6|13757.6|13759.6|13757.6|13758.8|13756.8|5
1650248300000|2022-04-18 02:18:20|13759.7|13757.7|13759.8|13757.8|13760.1|13758.1|13759.6|13757.6|1
1650248310000|2022-04-18 02:18:30|13759.7|13757.7|13759.9|13757.9|13759.9|13757.9|13759.7|13757.7|2
1650248320000|2022-04-18 02:18:40|13759.7|13757.7|13760.1|13758.1|13760.6|13758.6|13759.4|13757.4|18
1650248330000|2022-04-18 02:18:50|13760.4|13758.4|13759.3|13757.3|13760.4|13758.4|13759.2|13757.2|4
1650248340000|2022-04-18 02:19:00|13759.1|13757.1|13758.2|13756.2|13759.1|13757.1|13758.2|13756.2|13
1650248350000|2022-04-18 02:19:10|13757.9|13755.9|13757.3|13755.3|13757.9|13755.9|13754.9|13752.9|50
1650248360000|2022-04-18 02:19:20|13757.2|13755.2|13756.9|13754.9|13757.2|13755.2|13756.3|13754.3|10
1650248370000|2022-04-18 02:19:30|13756.8|13754.8|13755.4|13753.4|13756.8|13754.8|13755.2|13753.2|9
1650248380000|2022-04-18 02:19:40|13755.3|13753.3|13754.9|13752.9|13755.6|13753.6|13754.6|13752.6|23
1650248390000|2022-04-18 02:19:50|13754.8|13752.8|13755.2|13753.2|13755.2|13753.2|13754.6|13752.6|13
1650248400000|2022-04-18 02:20:00|13755.1|13753.1|13755.2|13753.2|13755.3|13753.3|13754.8|13752.8|12
1650248410000|2022-04-18 02:20:10|13755.1|13753.1|13754.9|13752.9|13755.2|13753.2|13754.7|13752.7|4
1650248420000|2022-04-18 02:20:20|13755.1|13753.1|13754.7|13752.7|13755.1|13753.1|13754.6|13752.6|2
1650248430000|2022-04-18 02:20:30|13754.6|13752.6|13754.3|13752.3|13754.9|13752.9|13754.2|13752.2|17
1650248440000|2022-04-18 02:20:40|13754.2|13752.2|13754.3|13752.3|13754.8|13752.8|13753.9|13751.9|10
1650248450000|2022-04-18 02:20:50|13754.2|13752.2|13754.1|13752.1|13754.6|13752.6|13753.8|13751.8|17
1650248460000|2022-04-18 02:21:00|13753.9|13751.9|13753.6|13751.6|13754.1|13752.1|13753.2|13751.2|15
1650248470000|2022-04-18 02:21:10|13753.4|13751.4|13754.1|13752.1|13754.1|13752.1|13753.2|13751.2|5
1650248480000|2022-04-18 02:21:20|13753.9|13751.9|13752.8|13750.8|13754.3|13752.3|13752.7|13750.7|19
1650248490000|2022-04-18 02:21:30|13752.9|13750.9|13752.8|13750.8|13753.3|13751.3|13752.6|13750.6|9
1650248500000|2022-04-18 02:21:40|13752.9|13750.9|13754.3|13752.3|13754.3|13752.3|13752.8|13750.8|2
1650248510000|2022-04-18 02:21:50|13754.4|13752.4|13754.3|13752.3|13754.6|13752.6|13754.1|13752.1|4
1650248520000|2022-04-18 02:22:00|13754.4|13752.4|13753.2|13751.2|13754.6|13752.6|13753.2|13751.2|3
1650248530000|2022-04-18 02:22:10|13753.1|13751.1|13753.3|13751.3|13753.4|13751.4|13752.9|13750.9|7
1650248540000|2022-04-18 02:22:20|13753.2|13751.2|13753.1|13751.1|13753.3|13751.3|13752.9|13750.9|2
1650248550000|2022-04-18 02:22:30|13752.7|13750.7|13753.7|13751.7|13753.7|13751.7|13752.6|13750.6|12
1650248560000|2022-04-18 02:22:40|13753.6|13751.6|13753.7|13751.7|13753.9|13751.9|13753.4|13751.4|3
1650248570000|2022-04-18 02:22:50|13754.9|13752.9|13754.6|13752.6|13755.1|13753.1|13754.3|13752.3|27
1650248580000|2022-04-18 02:23:00|13754.9|13752.9|13755.1|13753.1|13755.3|13753.3|13754.8|13752.8|1
1650248590000|2022-04-18 02:23:10|13755.2|13753.2|13756.1|13754.1|13756.1|13754.1|13755.2|13753.2|12
1650248600000|2022-04-18 02:23:20|13755.9|13753.9|13756.9|13754.9|13756.9|13754.9|13755.9|13753.9|26
1650248610000|2022-04-18 02:23:30|13757.1|13755.1|13757.3|13755.3|13757.6|13755.6|13756.9|13754.9|13
1650248620000|2022-04-18 02:23:40|13757.1|13755.1|13757.1|13755.1|13757.3|13755.3|13756.7|13754.7|3
1650248630000|2022-04-18 02:23:50|13756.9|13754.9|13758.7|13756.7|13758.7|13756.7|13756.9|13754.9|19
1650248640000|2022-04-18 02:24:00|13758.9|13756.9|13757.7|13755.7|13759.4|13757.4|13757.7|13755.7|31
1650248650000|2022-04-18 02:24:10|13757.3|13755.3|13756.8|13754.8|13757.7|13755.7|13756.7|13754.7|5
1650248660000|2022-04-18 02:24:20|13756.9|13754.9|13757.8|13755.8|13757.8|13755.8|13756.8|13754.8|3
1650248670000|2022-04-18 02:24:30|13758.1|13756.1|13757.6|13755.6|13758.1|13756.1|13757.2|13755.2|6
1650248680000|2022-04-18 02:24:40|13757.7|13755.7|13757.8|13755.8|13757.8|13755.8|13757.6|13755.6|1
1650248690000|2022-04-18 02:24:50|13757.7|13755.7|13757.8|13755.8|13757.9|13755.9|13757.7|13755.7|3
1650248700000|2022-04-18 02:25:00|13757.7|13755.7|13757.6|13755.6|13757.8|13755.8|13757.4|13755.4|5
1650248710000|2022-04-18 02:25:10|13757.9|13755.9|13757.8|13755.8|13758.1|13756.1|13757.6|13755.6|6
1650248720000|2022-04-18 02:25:20|13757.7|13755.7|13758.4|13756.4|13758.7|13756.7|13757.7|13755.7|9
1650248730000|2022-04-18 02:25:30|13758.3|13756.3|13758.9|13756.9|13759.1|13757.1|13758.1|13756.1|8
1650248740000|2022-04-18 02:25:40|13759.1|13757.1|13760.3|13758.3|13760.6|13758.6|13758.8|13756.8|19
1650248750000|2022-04-18 02:25:50|13760.2|13758.2|13760.8|13758.8|13761.9|13759.9|13760.2|13758.2|24
1650248760000|2022-04-18 02:26:00|13760.7|13758.7|13761.1|13759.1|13761.4|13759.4|13760.7|13758.7|6
1650248770000|2022-04-18 02:26:10|13760.9|13758.9|13761.2|13759.2|13761.3|13759.3|13760.6|13758.6|6
1650248780000|2022-04-18 02:26:20|13761.1|13759.1|13760.8|13758.8|13761.4|13759.4|13760.7|13758.7|2
1650248790000|2022-04-18 02:26:30|13761.2|13759.2|13761.3|13759.3|13761.3|13759.3|13760.8|13758.8|3
1650248800000|2022-04-18 02:26:40|13761.4|13759.4|13761.7|13759.7|13761.7|13759.7|13761.1|13759.1|7
1650248810000|2022-04-18 02:26:50|13761.6|13759.6|13761.3|13759.3|13761.7|13759.7|13761.3|13759.3|8
1650248820000|2022-04-18 02:27:00|13761.4|13759.4|13761.7|13759.7|13761.8|13759.8|13761.2|13759.2|8
1650248830000|2022-04-18 02:27:10|13761.9|13759.9|13764.1|13762.1|13764.1|13762.1|13761.7|13759.7|34
1650248840000|2022-04-18 02:27:20|13764.2|13762.2|13764.4|13762.4|13764.9|13762.9|13764.2|13762.2|16
1650248850000|2022-04-18 02:27:30|13764.2|13762.2|13762.7|13760.7|13764.4|13762.4|13762.6|13760.6|18
1650248860000|2022-04-18 02:27:40|13762.1|13760.1|13762.8|13760.8|13762.8|13760.8|13761.7|13759.7|5
1650248870000|2022-04-18 02:27:50|13763.1|13761.1|13761.9|13759.9|13763.1|13761.1|13761.9|13759.9|4
1650248880000|2022-04-18 02:28:00|13762.1|13760.1|13761.3|13759.3|13762.2|13760.2|13761.1|13759.1|13
1650248890000|2022-04-18 02:28:10|13761.2|13759.2|13761.9|13759.9|13761.9|13759.9|13761.1|13759.1|5
1650248900000|2022-04-18 02:28:20|13762.2|13760.2|13762.1|13760.1|13762.2|13760.2|13761.9|13759.9|4
1650248910000|2022-04-18 02:28:30|13761.9|13759.9|13761.9|13759.9|13762.1|13760.1|13761.7|13759.7|1
1650248920000|2022-04-18 02:28:40|13762.3|13760.3|13762.3|13760.3|13762.3|13760.3|13762.3|13760.3|2
1650248930000|2022-04-18 02:28:50|13762.6|13760.6|13762.6|13760.6|13762.8|13760.8|13762.4|13760.4|1
1650248940000|2022-04-18 02:29:00|13762.4|13760.4|13762.3|13760.3|13762.7|13760.7|13761.6|13759.6|8
1650248950000|2022-04-18 02:29:10|13762.2|13760.2|13762.4|13760.4|13762.9|13760.9|13762.2|13760.2|0
1650248960000|2022-04-18 02:29:20|13762.3|13760.3|13761.6|13759.6|13762.4|13760.4|13761.6|13759.6|4
1650248970000|2022-04-18 02:29:30|13761.4|13759.4|13761.2|13759.2|13761.4|13759.4|13761.2|13759.2|1
1650248980000|2022-04-18 02:29:40|13761.3|13759.3|13761.3|13759.3|13761.8|13759.8|13761.3|13759.3|3
1650248990000|2022-04-18 02:29:50|13761.2|13759.2|13762.2|13760.2|13762.3|13760.3|13761.1|13759.1|18
1650249000000|2022-04-18 02:30:00|13762.3|13760.3|13761.6|13759.6|13762.4|13760.4|13761.6|13759.6|12
1650249010000|2022-04-18 02:30:10|13761.4|13759.4|13761.6|13759.6|13762.2|13760.2|13761.1|13759.1|6
1650249020000|2022-04-18 02:30:20|13761.4|13759.4|13762.1|13760.1|13762.2|13760.2|13761.4|13759.4|2
1650249030000|2022-04-18 02:30:30|13762.2|13760.2|13763.3|13761.3|13763.3|13761.3|13762.1|13760.1|6
1650249040000|2022-04-18 02:30:40|13763.2|13761.2|13764.1|13762.1|13764.1|13762.1|13763.2|13761.2|3
1650249050000|2022-04-18 02:30:50|13763.9|13761.9|13764.4|13762.4|13764.4|13762.4|13763.9|13761.9|7
1650249060000|2022-04-18 02:31:00|13764.3|13762.3|13763.8|13761.8|13764.3|13762.3|13763.4|13761.4|7
1650249070000|2022-04-18 02:31:10|13764.1|13762.1|13764.8|13762.8|13765.7|13763.7|13764.1|13762.1|16
1650249080000|2022-04-18 02:31:20|13764.7|13762.7|13763.9|13761.9|13764.8|13762.8|13763.9|13761.9|9
1650249090000|2022-04-18 02:31:30|13763.8|13761.8|13765.3|13763.3|13765.3|13763.3|13763.6|13761.6|24
1650249100000|2022-04-18 02:31:40|13765.2|13763.2|13765.1|13763.1|13765.3|13763.3|13765.1|13763.1|1
1650249110000|2022-04-18 02:31:50|13765.2|13763.2|13765.1|13763.1|13765.2|13763.2|13764.6|13762.6|3
1650249120000|2022-04-18 02:32:00|13765.3|13763.3|13765.7|13763.7|13765.7|13763.7|13765.2|13763.2|10
1650249130000|2022-04-18 02:32:10|13765.6|13763.6|13765.3|13763.3|13765.8|13763.8|13765.3|13763.3|2
1650249150000|2022-04-18 02:32:30|13765.1|13763.1|13765.1|13763.1|13765.3|13763.3|13764.8|13762.8|2
1650249160000|2022-04-18 02:32:40|13765.2|13763.2|13765.1|13763.1|13765.2|13763.2|13764.8|13762.8|2
1650249170000|2022-04-18 02:32:50|13764.9|13762.9|13764.9|13762.9|13765.1|13763.1|13764.8|13762.8|1
1650249180000|2022-04-18 02:33:00|13764.8|13762.8|13764.3|13762.3|13764.9|13762.9|13764.1|13762.1|3
1650249190000|2022-04-18 02:33:10|13763.9|13761.9|13764.8|13762.8|13764.8|13762.8|13763.7|13761.7|9
1650249200000|2022-04-18 02:33:20|13765.1|13763.1|13765.9|13763.9|13766.2|13764.2|13765.1|13763.1|7
1650249210000|2022-04-18 02:33:30|13766.2|13764.2|13766.3|13764.3|13766.4|13764.4|13765.9|13763.9|8
1650249220000|2022-04-18 02:33:40|13766.4|13764.4|13766.7|13764.7|13767.3|13765.3|13766.3|13764.3|15
1650249230000|2022-04-18 02:33:50|13766.6|13764.6|13766.6|13764.6|13766.8|13764.8|13766.2|13764.2|4
1650249240000|2022-04-18 02:34:00|13766.4|13764.4|13766.3|13764.3|13766.6|13764.6|13766.3|13764.3|0
1650249250000|2022-04-18 02:34:10|13766.4|13764.4|13765.3|13763.3|13766.4|13764.4|13765.1|13763.1|5
1650249260000|2022-04-18 02:34:20|13765.2|13763.2|13765.2|13763.2|13765.4|13763.4|13764.9|13762.9|2
1650249270000|2022-04-18 02:34:30|13765.1|13763.1|13765.1|13763.1|13765.3|13763.3|13764.9|13762.9|0
1650249280000|2022-04-18 02:34:40|13765.2|13763.2|13763.2|13761.2|13765.2|13763.2|13763.2|13761.2|5
1650249290000|2022-04-18 02:34:50|13763.3|13761.3|13763.2|13761.2|13763.9|13761.9|13763.2|13761.2|1
1650249300000|2022-04-18 02:35:00|13763.3|13761.3|13761.7|13759.7|13763.3|13761.3|13761.7|13759.7|8
1650249310000|2022-04-18 02:35:10|13761.8|13759.8|13762.1|13760.1|13762.6|13760.6|13761.8|13759.8|16
1650249320000|2022-04-18 02:35:20|13761.8|13759.8|13762.3|13760.3|13762.3|13760.3|13761.7|13759.7|2
1650249330000|2022-04-18 02:35:30|13762.4|13760.4|13763.3|13761.3|13763.3|13761.3|13762.4|13760.4|8
1650249340000|2022-04-18 02:35:40|13763.2|13761.2|13762.2|13760.2|13763.3|13761.3|13761.7|13759.7|12
1650249350000|2022-04-18 02:35:50|13762.1|13760.1|13762.1|13760.1|13762.3|13760.3|13761.8|13759.8|8
1650249360000|2022-04-18 02:36:00|13761.9|13759.9|13762.1|13760.1|13762.2|13760.2|13761.9|13759.9|1
1650249370000|2022-04-18 02:36:10|13762.3|13760.3|13762.8|13760.8|13764.4|13762.4|13762.3|13760.3|14
1650249380000|2022-04-18 02:36:20|13762.7|13760.7|13762.7|13760.7|13763.1|13761.1|13762.6|13760.6|2
1650249390000|2022-04-18 02:36:30|13762.6|13760.6|13761.9|13759.9|13762.6|13760.6|13761.7|13759.7|9
1650249400000|2022-04-18 02:36:40|13761.8|13759.8|13763.1|13761.1|13763.2|13761.2|13761.8|13759.8|7
1650249410000|2022-04-18 02:36:50|13762.9|13760.9|13763.1|13761.1|13763.4|13761.4|13762.4|13760.4|6
1650249420000|2022-04-18 02:37:00|13762.9|13760.9|13763.1|13761.1|13763.1|13761.1|13762.8|13760.8|5
1650249430000|2022-04-18 02:37:10|13762.9|13760.9|13763.8|13761.8|13764.1|13762.1|13762.8|13760.8|11
1650249440000|2022-04-18 02:37:20|13763.9|13761.9|13764.3|13762.3|13764.4|13762.4|13763.9|13761.9|7
1650249450000|2022-04-18 02:37:30|13764.2|13762.2|13764.1|13762.1|13764.4|13762.4|13764.1|13762.1|9
1650249460000|2022-04-18 02:37:40|13764.2|13762.2|13763.8|13761.8|13764.3|13762.3|13763.8|13761.8|1
1650249470000|2022-04-18 02:37:50|13763.9|13761.9|13764.3|13762.3|13764.3|13762.3|13763.7|13761.7|4
1650249480000|2022-04-18 02:38:00|13764.2|13762.2|13764.2|13762.2|13764.4|13762.4|13764.2|13762.2|1
1650249490000|2022-04-18 02:38:10|13764.1|13762.1|13763.8|13761.8|13764.1|13762.1|13763.8|13761.8|8
1650249500000|2022-04-18 02:38:20|13763.1|13761.1|13762.2|13760.2|13763.1|13761.1|13762.2|13760.2|7
1650249510000|2022-04-18 02:38:30|13762.1|13760.1|13761.9|13759.9|13762.1|13760.1|13761.7|13759.7|5
1650249520000|2022-04-18 02:38:40|13762.1|13760.1|13762.6|13760.6|13762.7|13760.7|13761.9|13759.9|4
1650249530000|2022-04-18 02:38:50|13762.7|13760.7|13763.2|13761.2|13763.2|13761.2|13762.6|13760.6|3
1650249540000|2022-04-18 02:39:00|13763.3|13761.3|13762.9|13760.9|13763.3|13761.3|13762.9|13760.9|5
1650249550000|2022-04-18 02:39:10|13762.8|13760.8|13762.9|13760.9|13762.9|13760.9|13762.8|13760.8|1
1650249560000|2022-04-18 02:39:20|13763.1|13761.1|13762.9|13760.9|13763.2|13761.2|13762.9|13760.9|3
1650249570000|2022-04-18 02:39:30|13763.1|13761.1|13762.9|13760.9|13763.1|13761.1|13762.9|13760.9|0
1650249580000|2022-04-18 02:39:40|13763.1|13761.1|13762.9|13760.9|13763.2|13761.2|13762.9|13760.9|0
1650249590000|2022-04-18 02:39:50|13762.8|13760.8|13763.3|13761.3|13763.3|13761.3|13762.8|13760.8|3
1650249600000|2022-04-18 02:40:00|13763.2|13761.2|13763.6|13761.6|13763.8|13761.8|13763.1|13761.1|2
1650249610000|2022-04-18 02:40:10|13763.4|13761.4|13763.2|13761.2|13763.4|13761.4|13762.9|13760.9|1
1650249620000|2022-04-18 02:40:20|13763.1|13761.1|13763.2|13761.2|13763.2|13761.2|13763.1|13761.1|0
1650249630000|2022-04-18 02:40:30|13763.1|13761.1|13762.3|13760.3|13763.2|13761.2|13762.2|13760.2|7
1650249640000|2022-04-18 02:40:40|13762.6|13760.6|13763.4|13761.4|13763.7|13761.7|13762.3|13760.3|14
1650249650000|2022-04-18 02:40:50|13763.3|13761.3|13763.4|13761.4|13763.7|13761.7|13763.3|13761.3|5
1650249660000|2022-04-18 02:41:00|13763.3|13761.3|13762.8|13760.8|13763.3|13761.3|13762.7|13760.7|8
1650249670000|2022-04-18 02:41:10|13762.9|13760.9|13762.8|13760.8|13762.9|13760.9|13762.8|13760.8|6
1650249680000|2022-04-18 02:41:20|||||||||1
1650249690000|2022-04-18 02:41:30|13762.9|13760.9|13763.2|13761.2|13763.3|13761.3|13762.7|13760.7|9
1650249700000|2022-04-18 02:41:40|13763.1|13761.1|13763.1|13761.1|13763.2|13761.2|13763.1|13761.1|1
1650249710000|2022-04-18 02:41:50|13763.6|13761.6|13763.8|13761.8|13764.1|13762.1|13763.6|13761.6|10
1650249720000|2022-04-18 02:42:00|13763.9|13761.9|13764.4|13762.4|13764.4|13762.4|13763.9|13761.9|2
1650249730000|2022-04-18 02:42:10|13764.3|13762.3|13764.8|13762.8|13764.8|13762.8|13764.3|13762.3|2
1650249740000|2022-04-18 02:42:20|13765.2|13763.2|13764.4|13762.4|13765.2|13763.2|13764.3|13762.3|5
1650249750000|2022-04-18 02:42:30|13764.2|13762.2|13764.1|13762.1|13764.7|13762.7|13763.7|13761.7|9
1650249760000|2022-04-18 02:42:40|13763.9|13761.9|13764.8|13762.8|13764.8|13762.8|13763.8|13761.8|5
1650249770000|2022-04-18 02:42:50|13764.7|13762.7|13765.4|13763.4|13765.6|13763.6|13764.7|13762.7|6
1650249780000|2022-04-18 02:43:00|13765.2|13763.2|13764.9|13762.9|13765.2|13763.2|13764.8|13762.8|2
1650249790000|2022-04-18 02:43:10|13765.1|13763.1|13764.2|13762.2|13765.1|13763.1|13764.2|13762.2|5
1650249800000|2022-04-18 02:43:20|13764.3|13762.3|13764.2|13762.2|13764.3|13762.3|13764.2|13762.2|0
1650249810000|2022-04-18 02:43:30|13764.3|13762.3|13765.2|13763.2|13765.3|13763.3|13764.2|13762.2|5
1650249820000|2022-04-18 02:43:40|13765.3|13763.3|13765.2|13763.2|13765.3|13763.3|13765.2|13763.2|0
1650249830000|2022-04-18 02:43:50|13765.3|13763.3|13765.2|13763.2|13765.3|13763.3|13765.1|13763.1|2
1650249840000|2022-04-18 02:44:00|13765.3|13763.3|13765.3|13763.3|13765.4|13763.4|13765.1|13763.1|12
1650249850000|2022-04-18 02:44:10|13765.2|13763.2|13765.4|13763.4|13765.4|13763.4|13765.2|13763.2|3
1650249860000|2022-04-18 02:44:20|13765.3|13763.3|13765.2|13763.2|13765.4|13763.4|13765.2|13763.2|0
1650249870000|2022-04-18 02:44:30|13765.4|13763.4|13765.2|13763.2|13765.4|13763.4|13765.2|13763.2|2
1650249890000|2022-04-18 02:44:50|13765.3|13763.3|13765.2|13763.2|13765.3|13763.3|13765.2|13763.2|0
1650249900000|2022-04-18 02:45:00|13765.3|13763.3|13765.6|13763.6|13765.8|13763.8|13765.2|13763.2|6
1650249910000|2022-04-18 02:45:10|13765.9|13763.9|13766.2|13764.2|13766.4|13764.4|13765.9|13763.9|13
1650249920000|2022-04-18 02:45:20|13766.1|13764.1|13765.4|13763.4|13766.1|13764.1|13765.4|13763.4|1
1650249930000|2022-04-18 02:45:30|13765.6|13763.6|13765.7|13763.7|13765.9|13763.9|13765.4|13763.4|3
1650249940000|2022-04-18 02:45:40|13765.8|13763.8|13765.9|13763.9|13766.1|13764.1|13765.8|13763.8|0
1650249950000|2022-04-18 02:45:50|13766.1|13764.1|13766.7|13764.7|13766.7|13764.7|13765.9|13763.9|8
1650249960000|2022-04-18 02:46:00|13766.8|13764.8|13766.2|13764.2|13766.8|13764.8|13766.2|13764.2|6
1650249970000|2022-04-18 02:46:10|13766.3|13764.3|13766.3|13764.3|13766.4|13764.4|13765.9|13763.9|1
1650249980000|2022-04-18 02:46:20|13766.2|13764.2|13766.2|13764.2|13766.4|13764.4|13766.2|13764.2|2
1650249990000|2022-04-18 02:46:30|13766.3|13764.3|13765.9|13763.9|13766.3|13764.3|13765.9|13763.9|1
1650250000000|2022-04-18 02:46:40|13766.1|13764.1|13765.9|13763.9|13766.4|13764.4|13765.4|13763.4|31
1650250010000|2022-04-18 02:46:50|13765.7|13763.7|13765.7|13763.7|13765.8|13763.8|13765.7|13763.7|1
1650250020000|2022-04-18 02:47:00|13765.3|13763.3|13764.3|13762.3|13765.3|13763.3|13764.2|13762.2|14
1650250030000|2022-04-18 02:47:10|13764.4|13762.4|13765.1|13763.1|13765.2|13763.2|13764.2|13762.2|33
1650250040000|2022-04-18 02:47:20|13764.9|13762.9|13764.9|13762.9|13764.9|13762.9|13764.8|13762.8|0
1650250050000|2022-04-18 02:47:30|13765.1|13763.1|13765.4|13763.4|13765.4|13763.4|13764.9|13762.9|2
1650250060000|2022-04-18 02:47:40|13766.3|13764.3|13766.2|13764.2|13766.3|13764.3|13766.2|13764.2|7
1650250070000|2022-04-18 02:47:50|13766.3|13764.3|13765.9|13763.9|13766.3|13764.3|13765.9|13763.9|0
1650250080000|2022-04-18 02:48:00|13765.8|13763.8|13765.3|13763.3|13765.8|13763.8|13765.3|13763.3|10
1650250090000|2022-04-18 02:48:10|13765.4|13763.4|13764.4|13762.4|13765.4|13763.4|13764.3|13762.3|10
1650250100000|2022-04-18 02:48:20|13764.3|13762.3|13763.4|13761.4|13764.4|13762.4|13763.4|13761.4|7
1650250110000|2022-04-18 02:48:30|13763.6|13761.6|13763.4|13761.4|13763.6|13761.6|13763.4|13761.4|0
1650250120000|2022-04-18 02:48:40|13763.6|13761.6|13764.6|13762.6|13764.6|13762.6|13763.6|13761.6|26
1650250130000|2022-04-18 02:48:50|13764.7|13762.7|13764.6|13762.6|13764.8|13762.8|13764.6|13762.6|0
1650250140000|2022-04-18 02:49:00|13764.4|13762.4|13764.6|13762.6|13764.7|13762.7|13764.2|13762.2|0
1650250150000|2022-04-18 02:49:10|13764.4|13762.4|13764.4|13762.4|13764.4|13762.4|13764.2|13762.2|0
1650250160000|2022-04-18 02:49:20|13764.3|13762.3|13764.6|13762.6|13764.6|13762.6|13764.3|13762.3|6
1650250170000|2022-04-18 02:49:30|13764.4|13762.4|13764.4|13762.4|13764.6|13762.6|13764.2|13762.2|2
1650250190000|2022-04-18 02:49:50|13764.3|13762.3|13765.7|13763.7|13765.7|13763.7|13764.3|13762.3|19
1650250200000|2022-04-18 02:50:00|13765.6|13763.6|13766.1|13764.1|13766.4|13764.4|13765.6|13763.6|6
1650250210000|2022-04-18 02:50:10|13765.9|13763.9|13765.2|13763.2|13766.1|13764.1|13764.9|13762.9|5
1650250220000|2022-04-18 02:50:20|13765.1|13763.1|13765.1|13763.1|13765.2|13763.2|13764.9|13762.9|0
1650250230000|2022-04-18 02:50:30|13764.6|13762.6|13765.1|13763.1|13765.3|13763.3|13764.6|13762.6|4
1650250240000|2022-04-18 02:50:40|13764.9|13762.9|13766.3|13764.3|13766.3|13764.3|13764.9|13762.9|5
1650250250000|2022-04-18 02:50:50|13766.2|13764.2|13766.4|13764.4|13766.7|13764.7|13766.2|13764.2|6
1650250260000|2022-04-18 02:51:00|13766.7|13764.7|13766.6|13764.6|13766.7|13764.7|13766.4|13764.4|4
1650250270000|2022-04-18 02:51:10|13766.4|13764.4|13766.1|13764.1|13766.6|13764.6|13766.1|13764.1|4
1650250280000|2022-04-18 02:51:20|13766.2|13764.2|13765.8|13763.8|13766.6|13764.6|13765.8|13763.8|4
1650250290000|2022-04-18 02:51:30|13765.7|13763.7|13764.8|13762.8|13765.7|13763.7|13764.7|13762.7|4
1650250300000|2022-04-18 02:51:40|13764.7|13762.7|13763.9|13761.9|13764.8|13762.8|13763.7|13761.7|15
1650250310000|2022-04-18 02:51:50|13764.1|13762.1|13764.6|13762.6|13764.7|13762.7|13764.1|13762.1|0
1650250320000|2022-04-18 02:52:00|13764.7|13762.7|13764.6|13762.6|13764.7|13762.7|13764.3|13762.3|4
1650250330000|2022-04-18 02:52:10|13764.4|13762.4|13763.8|13761.8|13764.6|13762.6|13762.9|13760.9|16
1650250340000|2022-04-18 02:52:20|13763.9|13761.9|13764.3|13762.3|13764.4|13762.4|13763.9|13761.9|2
1650250350000|2022-04-18 02:52:30|13764.2|13762.2|13764.7|13762.7|13764.7|13762.7|13763.8|13761.8|1
1650250360000|2022-04-18 02:52:40|13765.2|13763.2|13765.1|13763.1|13765.2|13763.2|13764.9|13762.9|6
1650250370000|2022-04-18 02:52:50|13764.9|13762.9|13764.9|13762.9|13765.3|13763.3|13764.8|13762.8|0
1650250380000|2022-04-18 02:53:00|13764.8|13762.8|13764.8|13762.8|13764.9|13762.9|13764.7|13762.7|1
1650250390000|2022-04-18 02:53:10|13764.9|13762.9|13764.8|13762.8|13764.9|13762.9|13764.8|13762.8|2
1650250400000|2022-04-18 02:53:20|13764.9|13762.9|13765.6|13763.6|13765.6|13763.6|13764.7|13762.7|2
1650250410000|2022-04-18 02:53:30|13765.7|13763.7|13765.3|13763.3|13765.7|13763.7|13765.3|13763.3|0
1650250420000|2022-04-18 02:53:40|13765.6|13763.6|13765.6|13763.6|13765.7|13763.7|13765.2|13763.2|2
1650250430000|2022-04-18 02:53:50|13765.4|13763.4|13765.8|13763.8|13765.9|13763.9|13765.3|13763.3|4
1650250440000|2022-04-18 02:54:00|13765.7|13763.7|13765.6|13763.6|13765.7|13763.7|13765.4|13763.4|2
1650250450000|2022-04-18 02:54:10|13765.7|13763.7|13766.7|13764.7|13766.9|13764.9|13765.7|13763.7|7
1650250460000|2022-04-18 02:54:20|13766.8|13764.8|13768.7|13766.7|13768.7|13766.7|13766.8|13764.8|31
1650250470000|2022-04-18 02:54:30|13768.3|13766.3|13770.9|13768.9|13771.3|13769.3|13768.3|13766.3|35
1650250480000|2022-04-18 02:54:40|13770.8|13768.8|13769.8|13767.8|13770.9|13768.9|13769.6|13767.6|10
1650250490000|2022-04-18 02:54:50|13769.7|13767.7|13769.3|13767.3|13769.8|13767.8|13768.8|13766.8|2
1650250500000|2022-04-18 02:55:00|13769.6|13767.6|13768.4|13766.4|13769.8|13767.8|13768.4|13766.4|8
1650250510000|2022-04-18 02:55:10|13768.3|13766.3|13768.1|13766.1|13768.3|13766.3|13767.8|13765.8|9
1650250520000|2022-04-18 02:55:20|13768.7|13766.7|13768.6|13766.6|13768.9|13766.9|13768.6|13766.6|4
1650250530000|2022-04-18 02:55:30|13768.4|13766.4|13768.8|13766.8|13769.1|13767.1|13768.2|13766.2|7
1650250540000|2022-04-18 02:55:40|13768.7|13766.7|13770.8|13768.8|13770.9|13768.9|13768.7|13766.7|18
1650250550000|2022-04-18 02:55:50|13770.9|13768.9|13771.7|13769.7|13771.7|13769.7|13770.8|13768.8|21
1650250560000|2022-04-18 02:56:00|13771.8|13769.8|13772.2|13770.2|13773.1|13771.1|13771.8|13769.8|42
1650250570000|2022-04-18 02:56:10|13771.8|13769.8|13770.6|13768.6|13771.8|13769.8|13770.3|13768.3|15
1650250580000|2022-04-18 02:56:20|13770.4|13768.4|13770.8|13768.8|13771.1|13769.1|13770.3|13768.3|3
1650250590000|2022-04-18 02:56:30|13770.9|13768.9|13770.8|13768.8|13771.4|13769.4|13770.8|13768.8|10
1650250600000|2022-04-18 02:56:40|13770.9|13768.9|13771.1|13769.1|13771.4|13769.4|13770.8|13768.8|9
1650250610000|2022-04-18 02:56:50|13771.2|13769.2|13773.1|13771.1|13773.1|13771.1|13771.1|13769.1|32
1650250620000|2022-04-18 02:57:00|13772.9|13770.9|13774.3|13772.3|13774.4|13772.4|13772.8|13770.8|34
1650250630000|2022-04-18 02:57:10|13774.2|13772.2|13773.1|13771.1|13774.4|13772.4|13772.9|13770.9|30
1650250640000|2022-04-18 02:57:20|13772.9|13770.9|13772.4|13770.4|13772.9|13770.9|13771.8|13769.8|5
1650250650000|2022-04-18 02:57:30|13772.6|13770.6|13772.9|13770.9|13773.1|13771.1|13772.4|13770.4|10
1650250660000|2022-04-18 02:57:40|13773.1|13771.1|13771.8|13769.8|13773.1|13771.1|13771.8|13769.8|10
1650250670000|2022-04-18 02:57:50|13772.1|13770.1|13771.8|13769.8|13772.2|13770.2|13771.8|13769.8|4
1650250680000|2022-04-18 02:58:00|13771.9|13769.9|13771.8|13769.8|13772.2|13770.2|13771.7|13769.7|2
1650250690000|2022-04-18 02:58:10|13771.9|13769.9|13771.6|13769.6|13772.1|13770.1|13771.6|13769.6|9
1650250700000|2022-04-18 02:58:20|13771.3|13769.3|13772.1|13770.1|13772.1|13770.1|13771.2|13769.2|5
1650250710000|2022-04-18 02:58:30|13771.9|13769.9|13771.9|13769.9|13772.1|13770.1|13771.8|13769.8|1
1650250720000|2022-04-18 02:58:40|13772.1|13770.1|13771.8|13769.8|13772.1|13770.1|13771.7|13769.7|6
1650250730000|2022-04-18 02:58:50|13771.7|13769.7|13771.4|13769.4|13771.9|13769.9|13771.4|13769.4|4
1650250740000|2022-04-18 02:59:00|13771.6|13769.6|13771.7|13769.7|13771.8|13769.8|13771.4|13769.4|0
1650250750000|2022-04-18 02:59:10|13771.8|13769.8|13772.6|13770.6|13772.8|13770.8|13771.8|13769.8|10
1650250760000|2022-04-18 02:59:20|13772.7|13770.7|13773.1|13771.1|13773.1|13771.1|13772.6|13770.6|5
1650250770000|2022-04-18 02:59:30|13772.9|13770.9|13772.1|13770.1|13772.9|13770.9|13772.1|13770.1|5
1650250780000|2022-04-18 02:59:40|13772.3|13770.3|13772.1|13770.1|13772.3|13770.3|13772.1|13770.1|1
1650250790000|2022-04-18 02:59:50|13771.8|13769.8|13771.6|13769.6|13771.8|13769.8|13771.1|13769.1|4
1650250800000|2022-04-18 03:00:00|13771.7|13769.7|13773.1|13771.1|13773.9|13771.9|13771.7|13769.7|13
1650250810000|2022-04-18 03:00:10|13772.9|13770.9|13772.4|13770.4|13773.3|13771.3|13772.3|13770.3|5
1650250820000|2022-04-18 03:00:20|13772.3|13770.3|13772.8|13770.8|13772.8|13770.8|13772.3|13770.3|2
1650250830000|2022-04-18 03:00:30|13772.9|13770.9|13772.7|13770.7|13772.9|13770.9|13772.4|13770.4|4
1650250840000|2022-04-18 03:00:40|13772.8|13770.8|13772.3|13770.3|13773.8|13771.8|13772.2|13770.2|18
1650250850000|2022-04-18 03:00:50|13772.4|13770.4|13771.9|13769.9|13772.6|13770.6|13771.9|13769.9|2
1650250860000|2022-04-18 03:01:00|13772.2|13770.2|13771.6|13769.6|13772.4|13770.4|13771.2|13769.2|35
1650250870000|2022-04-18 03:01:10|13771.4|13769.4|13771.6|13769.6|13771.7|13769.7|13769.6|13767.6|49
1650250880000|2022-04-18 03:01:20|13771.3|13769.3|13771.3|13769.3|13771.8|13769.8|13771.2|13769.2|8
1650250890000|2022-04-18 03:01:30|13771.4|13769.4|13769.7|13767.7|13771.6|13769.6|13769.7|13767.7|8
1650250900000|2022-04-18 03:01:40|13769.8|13767.8|13769.9|13767.9|13769.9|13767.9|13769.6|13767.6|1
1650250910000|2022-04-18 03:01:50|13769.8|13767.8|13770.2|13768.2|13770.6|13768.6|13769.3|13767.3|10
1650250920000|2022-04-18 03:02:00|13770.1|13768.1|13769.8|13767.8|13770.1|13768.1|13769.4|13767.4|5
1650250930000|2022-04-18 03:02:10|13769.4|13767.4|13769.6|13767.6|13769.9|13767.9|13768.9|13766.9|33
1650250940000|2022-04-18 03:02:20|13769.7|13767.7|13769.9|13767.9|13770.6|13768.6|13769.4|13767.4|12
1650250950000|2022-04-18 03:02:30|13769.8|13767.8|13770.1|13768.1|13770.1|13768.1|13769.8|13767.8|0
1650250960000|2022-04-18 03:02:40|13769.9|13767.9|13769.9|13767.9|13770.1|13768.1|13769.8|13767.8|0
1650250970000|2022-04-18 03:02:50|13770.1|13768.1|13769.7|13767.7|13770.1|13768.1|13769.7|13767.7|3
1650250980000|2022-04-18 03:03:00|13769.8|13767.8|13769.1|13767.1|13769.8|13767.8|13768.9|13766.9|1
1650250990000|2022-04-18 03:03:10|13769.2|13767.2|13768.9|13766.9|13769.2|13767.2|13768.7|13766.7|5
1650251000000|2022-04-18 03:03:20|13768.8|13766.8|13768.8|13766.8|13768.9|13766.9|13768.8|13766.8|0
1650251010000|2022-04-18 03:03:30|13768.7|13766.7|13768.6|13766.6|13768.7|13766.7|13768.6|13766.6|0
1650251020000|2022-04-18 03:03:40|13768.4|13766.4|13768.8|13766.8|13768.8|13766.8|13768.2|13766.2|21
1650251030000|2022-04-18 03:03:50|13768.9|13766.9|13767.7|13765.7|13770.2|13768.2|13767.7|13765.7|33
1650251040000|2022-04-18 03:04:00|13767.6|13765.6|13768.2|13766.2|13769.2|13767.2|13767.6|13765.6|6
1650251050000|2022-04-18 03:04:10|13768.1|13766.1|13769.2|13767.2|13769.4|13767.4|13768.1|13766.1|3
1650251060000|2022-04-18 03:04:20|13769.6|13767.6|13769.3|13767.3|13769.6|13767.6|13769.2|13767.2|1
1650251070000|2022-04-18 03:04:30|13769.4|13767.4|13769.2|13767.2|13769.6|13767.6|13769.2|13767.2|0
1650251080000|2022-04-18 03:04:40|13769.1|13767.1|13769.6|13767.6|13769.6|13767.6|13768.6|13766.6|4
1650251090000|2022-04-18 03:04:50|13769.7|13767.7|13769.6|13767.6|13769.7|13767.7|13769.6|13767.6|0
1650251100000|2022-04-18 03:05:00|13769.9|13767.9|13769.8|13767.8|13769.9|13767.9|13769.6|13767.6|1
1650251110000|2022-04-18 03:05:10|13769.7|13767.7|13770.1|13768.1|13770.3|13768.3|13769.7|13767.7|2
1650251120000|2022-04-18 03:05:20|13770.2|13768.2|13769.6|13767.6|13770.8|13768.8|13769.6|13767.6|28
1650251130000|2022-04-18 03:05:30|13769.8|13767.8|13769.7|13767.7|13769.8|13767.8|13769.4|13767.4|3
1650251140000|2022-04-18 03:05:40|13769.6|13767.6|13769.3|13767.3|13769.7|13767.7|13769.2|13767.2|3
1650251150000|2022-04-18 03:05:50|13769.4|13767.4|13769.3|13767.3|13769.4|13767.4|13769.3|13767.3|1
1650251160000|2022-04-18 03:06:00|13769.2|13767.2|13769.4|13767.4|13769.4|13767.4|13769.2|13767.2|0
1650251170000|2022-04-18 03:06:10|13769.3|13767.3|13768.2|13766.2|13769.3|13767.3|13768.2|13766.2|4
1650251180000|2022-04-18 03:06:20|13768.4|13766.4|13767.8|13765.8|13768.4|13766.4|13767.8|13765.8|2
1650251190000|2022-04-18 03:06:30|13767.7|13765.7|13768.1|13766.1|13768.3|13766.3|13767.7|13765.7|10
1650251200000|2022-04-18 03:06:40|13768.2|13766.2|13769.1|13767.1|13769.4|13767.4|13768.1|13766.1|5
1650251210000|2022-04-18 03:06:50|13768.8|13766.8|13768.8|13766.8|13769.1|13767.1|13767.4|13765.4|12
1650251220000|2022-04-18 03:07:00|13768.7|13766.7|13768.6|13766.6|13768.7|13766.7|13768.4|13766.4|0
1650251230000|2022-04-18 03:07:10|13768.7|13766.7|13768.6|13766.6|13768.7|13766.7|13768.2|13766.2|1
1650251240000|2022-04-18 03:07:20|13768.8|13766.8|13767.9|13765.9|13768.8|13766.8|13767.9|13765.9|3
1650251250000|2022-04-18 03:07:30|13768.2|13766.2|13768.3|13766.3|13768.3|13766.3|13767.8|13765.8|2
1650251260000|2022-04-18 03:07:40|13768.1|13766.1|13767.7|13765.7|13768.1|13766.1|13767.4|13765.4|1
1650251270000|2022-04-18 03:07:50|13767.6|13765.6|13766.2|13764.2|13767.7|13765.7|13765.6|13763.6|32
1650251280000|2022-04-18 03:08:00|13766.6|13764.6|13766.6|13764.6|13766.6|13764.6|13766.3|13764.3|0
1650251290000|2022-04-18 03:08:10|13766.7|13764.7|13767.6|13765.6|13767.6|13765.6|13766.6|13764.6|1
1650251300000|2022-04-18 03:08:20|13767.4|13765.4|13767.3|13765.3|13767.4|13765.4|13767.2|13765.2|0
1650251310000|2022-04-18 03:08:30|13767.2|13765.2|13766.9|13764.9|13767.4|13765.4|13766.9|13764.9|0
1650251320000|2022-04-18 03:08:40|13766.8|13764.8|13766.8|13764.8|13767.1|13765.1|13766.7|13764.7|1
1650251330000|2022-04-18 03:08:50|13766.9|13764.9|13766.9|13764.9|13767.1|13765.1|13766.6|13764.6|2
1650251340000|2022-04-18 03:09:00|13766.6|13764.6|13765.8|13763.8|13766.6|13764.6|13765.8|13763.8|3
1650251350000|2022-04-18 03:09:10|13765.7|13763.7|13766.2|13764.2|13766.8|13764.8|13765.7|13763.7|9
1650251360000|2022-04-18 03:09:20|13766.7|13764.7|13766.6|13764.6|13766.8|13764.8|13766.1|13764.1|6
1650251370000|2022-04-18 03:09:30|13766.4|13764.4|13766.8|13764.8|13767.1|13765.1|13766.4|13764.4|3
1650251380000|2022-04-18 03:09:40|13766.9|13764.9|13766.8|13764.8|13767.1|13765.1|13766.8|13764.8|0
1650251390000|2022-04-18 03:09:50|13766.7|13764.7|13766.8|13764.8|13766.9|13764.9|13766.7|13764.7|1
1650251400000|2022-04-18 03:10:00|13766.7|13764.7|13766.1|13764.1|13766.8|13764.8|13766.1|13764.1|2
1650251410000|2022-04-18 03:10:10|13766.3|13764.3|13766.8|13764.8|13766.9|13764.9|13765.7|13763.7|9
1650251420000|2022-04-18 03:10:20|13766.7|13764.7|13767.1|13765.1|13767.4|13765.4|13766.6|13764.6|4
1650251430000|2022-04-18 03:10:30|13767.2|13765.2|13767.9|13765.9|13767.9|13765.9|13766.9|13764.9|6
1650251440000|2022-04-18 03:10:40|13768.1|13766.1|13767.9|13765.9|13768.2|13766.2|13767.6|13765.6|4
1650251450000|2022-04-18 03:10:50|13768.1|13766.1|13768.3|13766.3|13768.3|13766.3|13767.7|13765.7|2
1650251460000|2022-04-18 03:11:00|13768.2|13766.2|13768.4|13766.4|13768.6|13766.6|13768.2|13766.2|3
1650251470000|2022-04-18 03:11:10|13768.3|13766.3|13768.1|13766.1|13768.6|13766.6|13768.1|13766.1|6
1650251480000|2022-04-18 03:11:20|13768.2|13766.2|13768.3|13766.3|13768.4|13766.4|13767.9|13765.9|0
1650251490000|2022-04-18 03:11:30|13768.2|13766.2|13768.1|13766.1|13768.3|13766.3|13767.8|13765.8|0
1650251500000|2022-04-18 03:11:40|13767.9|13765.9|13767.7|13765.7|13768.2|13766.2|13767.7|13765.7|3
1650251510000|2022-04-18 03:11:50|13767.8|13765.8|13767.9|13765.9|13767.9|13765.9|13767.7|13765.7|0
1650251520000|2022-04-18 03:12:00|13767.8|13765.8|13767.9|13765.9|13767.9|13765.9|13767.7|13765.7|1
1650251530000|2022-04-18 03:12:10|13767.8|13765.8|13767.7|13765.7|13767.8|13765.8|13767.3|13765.3|9
1650251540000|2022-04-18 03:12:20|13767.6|13765.6|13767.4|13765.4|13767.7|13765.7|13767.4|13765.4|1
1650251550000|2022-04-18 03:12:30|13767.6|13765.6|13767.3|13765.3|13768.2|13766.2|13767.3|13765.3|6
1650251560000|2022-04-18 03:12:40|13766.9|13764.9|13767.6|13765.6|13767.9|13765.9|13765.9|13763.9|23
1650251570000|2022-04-18 03:12:50|13767.7|13765.7|13767.1|13765.1|13767.7|13765.7|13767.1|13765.1|2
1650251580000|2022-04-18 03:13:00|13766.7|13764.7|13767.1|13765.1|13767.3|13765.3|13766.7|13764.7|8
1650251590000|2022-04-18 03:13:10|13767.2|13765.2|13767.2|13765.2|13767.3|13765.3|13767.1|13765.1|1
1650251600000|2022-04-18 03:13:20|13767.1|13765.1|13767.1|13765.1|13767.2|13765.2|13766.9|13764.9|2
1650251610000|2022-04-18 03:13:30|13766.9|13764.9|13767.1|13765.1|13767.1|13765.1|13766.9|13764.9|2
1650251620000|2022-04-18 03:13:40|13766.9|13764.9|13765.7|13763.7|13767.1|13765.1|13765.7|13763.7|7
1650251630000|2022-04-18 03:13:50|13764.9|13762.9|13765.4|13763.4|13765.6|13763.6|13764.9|13762.9|11
1650251640000|2022-04-18 03:14:00|13765.3|13763.3|13766.3|13764.3|13766.6|13764.6|13764.6|13762.6|39
1650251650000|2022-04-18 03:14:10|13766.2|13764.2|13765.4|13763.4|13766.4|13764.4|13764.9|13762.9|15
1650251660000|2022-04-18 03:14:20|13765.2|13763.2|13765.2|13763.2|13765.7|13763.7|13765.1|13763.1|8
1650251670000|2022-04-18 03:14:30|13765.1|13763.1|13766.3|13764.3|13766.3|13764.3|13765.1|13763.1|26
1650251680000|2022-04-18 03:14:40|13766.2|13764.2|13766.6|13764.6|13766.7|13764.7|13766.2|13764.2|1
1650251690000|2022-04-18 03:14:50|13766.7|13764.7|13767.1|13765.1|13767.1|13765.1|13766.6|13764.6|6
1650251700000|2022-04-18 03:15:00|13767.2|13765.2|13765.7|13763.7|13767.2|13765.2|13765.6|13763.6|3
1650251710000|2022-04-18 03:15:10|13765.9|13763.9|13766.6|13764.6|13766.9|13764.9|13765.9|13763.9|3
1650251720000|2022-04-18 03:15:20|13766.2|13764.2|13766.8|13764.8|13766.8|13764.8|13766.2|13764.2|8
1650251730000|2022-04-18 03:15:30|13766.9|13764.9|13767.1|13765.1|13767.6|13765.6|13766.9|13764.9|7
1650251740000|2022-04-18 03:15:40|13767.3|13765.3|13767.2|13765.2|13767.3|13765.3|13766.9|13764.9|2
1650251750000|2022-04-18 03:15:50|13767.3|13765.3|13768.1|13766.1|13768.1|13766.1|13767.3|13765.3|2
1650251760000|2022-04-18 03:16:00|13768.2|13766.2|13768.2|13766.2|13769.2|13767.2|13767.9|13765.9|8
1650251770000|2022-04-18 03:16:10|13768.3|13766.3|13768.8|13766.8|13769.2|13767.2|13768.2|13766.2|13
1650251780000|2022-04-18 03:16:20|13768.9|13766.9|13768.6|13766.6|13769.1|13767.1|13768.6|13766.6|2
1650251790000|2022-04-18 03:16:30|13768.8|13766.8|13769.2|13767.2|13769.2|13767.2|13768.7|13766.7|0
1650251800000|2022-04-18 03:16:40|13769.1|13767.1|13769.4|13767.4|13769.6|13767.6|13769.1|13767.1|4
1650251810000|2022-04-18 03:16:50|13769.6|13767.6|13769.8|13767.8|13769.8|13767.8|13769.4|13767.4|4
1650251820000|2022-04-18 03:17:00|13769.9|13767.9|13771.1|13769.1|13771.1|13769.1|13769.9|13767.9|11
1650251830000|2022-04-18 03:17:10|13771.3|13769.3|13770.3|13768.3|13771.3|13769.3|13770.3|13768.3|9
1650251840000|2022-04-18 03:17:20|13770.4|13768.4|13770.3|13768.3|13771.1|13769.1|13770.2|13768.2|6
1650251850000|2022-04-18 03:17:30|13770.7|13768.7|13769.8|13767.8|13770.7|13768.7|13769.8|13767.8|2
1650251860000|2022-04-18 03:17:40|13769.6|13767.6|13769.1|13767.1|13769.6|13767.6|13769.1|13767.1|3
1650251870000|2022-04-18 03:17:50|13768.9|13766.9|13769.3|13767.3|13769.3|13767.3|13768.8|13766.8|0
1650251880000|2022-04-18 03:18:00|13769.4|13767.4|13770.1|13768.1|13770.1|13768.1|13769.4|13767.4|1
1650251890000|2022-04-18 03:18:10|13769.9|13767.9|13767.7|13765.7|13769.9|13767.9|13767.4|13765.4|31
1650251900000|2022-04-18 03:18:20|13767.6|13765.6|13766.7|13764.7|13767.7|13765.7|13766.6|13764.6|19
1650251910000|2022-04-18 03:18:30|13765.7|13763.7|13766.3|13764.3|13766.6|13764.6|13765.7|13763.7|25
1650251920000|2022-04-18 03:18:40|13766.2|13764.2|13764.8|13762.8|13766.2|13764.2|13764.7|13762.7|20
1650251930000|2022-04-18 03:18:50|13764.7|13762.7|13765.2|13763.2|13765.2|13763.2|13764.7|13762.7|4
1650251940000|2022-04-18 03:19:00|13765.3|13763.3|13765.1|13763.1|13765.4|13763.4|13764.8|13762.8|9
1650251950000|2022-04-18 03:19:10|13765.2|13763.2|13764.9|13762.9|13765.4|13763.4|13764.9|13762.9|12
1650251960000|2022-04-18 03:19:20|13764.6|13762.6|13763.6|13761.6|13764.6|13762.6|13763.3|13761.3|30
1650251970000|2022-04-18 03:19:30|13763.4|13761.4|13762.7|13760.7|13763.4|13761.4|13762.6|13760.6|13
1650251980000|2022-04-18 03:19:40|13762.6|13760.6|13761.7|13759.7|13762.8|13760.8|13761.6|13759.6|58
1650251990000|2022-04-18 03:19:50|13761.6|13759.6|13761.7|13759.7|13762.3|13760.3|13761.4|13759.4|18
1650252000000|2022-04-18 03:20:00|13761.6|13759.6|13760.8|13758.8|13761.7|13759.7|13760.7|13758.7|26
1650252010000|2022-04-18 03:20:10|13760.7|13758.7|13761.8|13759.8|13762.3|13760.3|13760.6|13758.6|23
1650252020000|2022-04-18 03:20:20|13761.9|13759.9|13761.2|13759.2|13762.1|13760.1|13761.2|13759.2|6
1650252030000|2022-04-18 03:20:30|13761.3|13759.3|13761.8|13759.8|13761.8|13759.8|13761.3|13759.3|2
1650252040000|2022-04-18 03:20:40|13761.9|13759.9|13762.4|13760.4|13762.8|13760.8|13761.4|13759.4|12
1650252050000|2022-04-18 03:20:50|13762.6|13760.6|13760.7|13758.7|13762.6|13760.6|13760.6|13758.6|33
1650252060000|2022-04-18 03:21:00|13760.6|13758.6|13759.7|13757.7|13760.7|13758.7|13759.7|13757.7|7
1650252070000|2022-04-18 03:21:10|13759.6|13757.6|13759.1|13757.1|13759.8|13757.8|13758.9|13756.9|20
1650252080000|2022-04-18 03:21:20|13758.9|13756.9|13759.1|13757.1|13759.4|13757.4|13758.7|13756.7|34
1650252090000|2022-04-18 03:21:30|13758.9|13756.9|13758.6|13756.6|13759.1|13757.1|13758.4|13756.4|14
1650252100000|2022-04-18 03:21:40|13758.2|13756.2|13758.6|13756.6|13758.9|13756.9|13757.7|13755.7|31
1650252110000|2022-04-18 03:21:50|13758.7|13756.7|13758.6|13756.6|13758.7|13756.7|13758.4|13756.4|6
1650252120000|2022-04-18 03:22:00|13758.2|13756.2|13757.3|13755.3|13758.3|13756.3|13757.2|13755.2|23
1650252130000|2022-04-18 03:22:10|13757.2|13755.2|13756.8|13754.8|13757.4|13755.4|13756.6|13754.6|19
1650252140000|2022-04-18 03:22:20|13756.7|13754.7|13756.6|13754.6|13756.9|13754.9|13756.6|13754.6|7
1650252150000|2022-04-18 03:22:30|13756.7|13754.7|13756.8|13754.8|13757.1|13755.1|13756.7|13754.7|21
1650252160000|2022-04-18 03:22:40|13756.7|13754.7|13757.7|13755.7|13757.8|13755.8|13756.7|13754.7|14
1650252170000|2022-04-18 03:22:50|13757.8|13755.8|13757.9|13755.9|13758.2|13756.2|13757.8|13755.8|5
1650252180000|2022-04-18 03:23:00|13758.1|13756.1|13757.4|13755.4|13758.3|13756.3|13757.2|13755.2|8
1650252190000|2022-04-18 03:23:10|13757.6|13755.6|13758.3|13756.3|13758.3|13756.3|13757.6|13755.6|1
1650252200000|2022-04-18 03:23:20|13758.2|13756.2|13758.2|13756.2|13758.4|13756.4|13758.2|13756.2|1
1650252210000|2022-04-18 03:23:30|13758.4|13756.4|13758.9|13756.9|13759.1|13757.1|13758.2|13756.2|8
1650252220000|2022-04-18 03:23:40|13759.1|13757.1|13757.6|13755.6|13759.2|13757.2|13757.6|13755.6|16
1650252230000|2022-04-18 03:23:50|13757.3|13755.3|13757.4|13755.4|13757.6|13755.6|13757.3|13755.3|1
1650252240000|2022-04-18 03:24:00|13757.6|13755.6|13756.7|13754.7|13757.7|13755.7|13756.7|13754.7|4
1650252250000|2022-04-18 03:24:10|13756.8|13754.8|13754.7|13752.7|13756.8|13754.8|13754.7|13752.7|32
1650252260000|2022-04-18 03:24:20|13754.9|13752.9|13753.8|13751.8|13754.9|13752.9|13753.7|13751.7|27
1650252270000|2022-04-18 03:24:30|13753.7|13751.7|13752.9|13750.9|13753.9|13751.9|13752.7|13750.7|43
1650252280000|2022-04-18 03:24:40|13752.8|13750.8|13753.4|13751.4|13753.4|13751.4|13752.8|13750.8|14
1650252290000|2022-04-18 03:24:50|13753.6|13751.6|13754.2|13752.2|13754.2|13752.2|13753.4|13751.4|14
1650252300000|2022-04-18 03:25:00|13754.1|13752.1|13754.2|13752.2|13755.6|13753.6|13754.1|13752.1|23
1650252310000|2022-04-18 03:25:10|13754.3|13752.3|13754.4|13752.4|13754.7|13752.7|13754.2|13752.2|15
1650252320000|2022-04-18 03:25:20|13754.6|13752.6|13753.9|13751.9|13754.8|13752.8|13753.9|13751.9|3
1650252330000|2022-04-18 03:25:30|13754.1|13752.1|13753.8|13751.8|13754.2|13752.2|13753.8|13751.8|4
1650252340000|2022-04-18 03:25:40|13753.9|13751.9|13754.3|13752.3|13754.4|13752.4|13753.9|13751.9|11
1650252350000|2022-04-18 03:25:50|13754.2|13752.2|13754.2|13752.2|13754.3|13752.3|13753.9|13751.9|2
1650252360000|2022-04-18 03:26:00|13754.1|13752.1|13754.2|13752.2|13754.2|13752.2|13753.7|13751.7|28
1650252370000|2022-04-18 03:26:10|13754.1|13752.1|13756.7|13754.7|13756.7|13754.7|13754.1|13752.1|15
1650252380000|2022-04-18 03:26:20|13756.3|13754.3|13756.9|13754.9|13757.4|13755.4|13756.3|13754.3|10
1650252390000|2022-04-18 03:26:30|13756.8|13754.8|13757.2|13755.2|13757.3|13755.3|13756.2|13754.2|17
1650252400000|2022-04-18 03:26:40|13757.3|13755.3|13755.4|13753.4|13757.7|13755.7|13755.3|13753.3|26
1650252410000|2022-04-18 03:26:50|13755.3|13753.3|13754.2|13752.2|13755.3|13753.3|13754.2|13752.2|12
1650252420000|2022-04-18 03:27:00|13754.4|13752.4|13754.6|13752.6|13754.7|13752.7|13754.3|13752.3|17
1650252430000|2022-04-18 03:27:10|13754.7|13752.7|13755.1|13753.1|13755.2|13753.2|13754.7|13752.7|2
1650252440000|2022-04-18 03:27:20|13755.2|13753.2|13754.8|13752.8|13755.3|13753.3|13754.8|13752.8|1
1650252450000|2022-04-18 03:27:30|13754.9|13752.9|13754.8|13752.8|13755.1|13753.1|13754.8|13752.8|2
1650252460000|2022-04-18 03:27:40|13754.9|13752.9|13755.4|13753.4|13755.6|13753.6|13754.7|13752.7|6
1650252470000|2022-04-18 03:27:50|13755.3|13753.3|13755.3|13753.3|13755.4|13753.4|13755.1|13753.1|3
1650252480000|2022-04-18 03:28:00|13755.4|13753.4|13754.6|13752.6|13755.8|13753.8|13754.6|13752.6|4
1650252490000|2022-04-18 03:28:10|13754.7|13752.7|13755.6|13753.6|13755.9|13753.9|13754.7|13752.7|3
1650252500000|2022-04-18 03:28:20|13755.7|13753.7|13755.3|13753.3|13755.8|13753.8|13755.3|13753.3|4
1650252510000|2022-04-18 03:28:30|13754.9|13752.9|13755.1|13753.1|13755.3|13753.3|13754.9|13752.9|4
1650252520000|2022-04-18 03:28:40|13755.2|13753.2|13755.3|13753.3|13755.7|13753.7|13755.1|13753.1|3
1650252530000|2022-04-18 03:28:50|13755.8|13753.8|13755.4|13753.4|13755.8|13753.8|13755.4|13753.4|3
1650252540000|2022-04-18 03:29:00|13755.3|13753.3|13755.7|13753.7|13755.9|13753.9|13755.3|13753.3|4
1650252550000|2022-04-18 03:29:10|13755.8|13753.8|13755.7|13753.7|13755.8|13753.8|13755.6|13753.6|11
1650252560000|2022-04-18 03:29:20|13755.8|13753.8|13755.8|13753.8|13755.8|13753.8|13755.4|13753.4|6
1650252570000|2022-04-18 03:29:30|13755.9|13753.9|13756.1|13754.1|13756.1|13754.1|13755.9|13753.9|6
1650252580000|2022-04-18 03:29:40|13756.2|13754.2|13756.7|13754.7|13757.2|13755.2|13756.1|13754.1|10
1650252590000|2022-04-18 03:29:50|13756.8|13754.8|13756.8|13754.8|13756.9|13754.9|13756.6|13754.6|5
1650252600000|2022-04-18 03:30:00|13756.7|13754.7|13757.9|13755.9|13758.1|13756.1|13756.7|13754.7|24
1650252610000|2022-04-18 03:30:10|13758.1|13756.1|13757.6|13755.6|13758.2|13756.2|13757.2|13755.2|17
1650252620000|2022-04-18 03:30:20|13757.7|13755.7|13757.7|13755.7|13757.8|13755.8|13757.2|13755.2|7
1650252630000|2022-04-18 03:30:30|13757.8|13755.8|13757.7|13755.7|13757.9|13755.9|13757.4|13755.4|9
1650252640000|2022-04-18 03:30:40|13757.8|13755.8|13757.6|13755.6|13757.8|13755.8|13757.4|13755.4|2
1650252650000|2022-04-18 03:30:50|13757.4|13755.4|13758.2|13756.2|13758.3|13756.3|13757.4|13755.4|1
1650252660000|2022-04-18 03:31:00|13758.4|13756.4|13757.8|13755.8|13758.4|13756.4|13757.8|13755.8|12
1650252670000|2022-04-18 03:31:10|13757.6|13755.6|13756.9|13754.9|13757.6|13755.6|13756.8|13754.8|21
1650252680000|2022-04-18 03:31:20|13756.8|13754.8|13756.1|13754.1|13756.9|13754.9|13756.1|13754.1|3
1650252690000|2022-04-18 03:31:30|13755.9|13753.9|13756.2|13754.2|13756.2|13754.2|13755.7|13753.7|18
1650252700000|2022-04-18 03:31:40|13756.3|13754.3|13757.1|13755.1|13757.2|13755.2|13756.3|13754.3|3
1650252710000|2022-04-18 03:31:50|13757.3|13755.3|13757.2|13755.2|13757.3|13755.3|13756.7|13754.7|11
1650252720000|2022-04-18 03:32:00|13757.1|13755.1|13755.1|13753.1|13757.1|13755.1|13755.1|13753.1|19
1650252730000|2022-04-18 03:32:10|13754.7|13752.7|13754.4|13752.4|13754.7|13752.7|13754.3|13752.3|28
1650252740000|2022-04-18 03:32:20|13754.2|13752.2|13751.7|13749.7|13754.2|13752.2|13751.7|13749.7|80
1650252750000|2022-04-18 03:32:30|13751.6|13749.6|13752.8|13750.8|13752.9|13750.9|13751.6|13749.6|22
1650252760000|2022-04-18 03:32:40|13753.3|13751.3|13752.7|13750.7|13754.2|13752.2|13752.6|13750.6|30
1650252770000|2022-04-18 03:32:50|13752.8|13750.8|13752.8|13750.8|13752.9|13750.9|13752.6|13750.6|0
1650252780000|2022-04-18 03:33:00|13752.6|13750.6|13753.3|13751.3|13753.4|13751.4|13752.3|13750.3|18
1650252790000|2022-04-18 03:33:10|13753.4|13751.4|13753.9|13751.9|13753.9|13751.9|13753.4|13751.4|3
1650252800000|2022-04-18 03:33:20|13754.1|13752.1|13755.4|13753.4|13755.6|13753.6|13754.1|13752.1|5
1650252810000|2022-04-18 03:33:30|13755.6|13753.6|13756.2|13754.2|13756.6|13754.6|13755.4|13753.4|22
1650252820000|2022-04-18 03:33:40|13756.1|13754.1|13754.9|13752.9|13756.1|13754.1|13754.6|13752.6|6
1650252830000|2022-04-18 03:33:50|13754.8|13752.8|13754.9|13752.9|13754.9|13752.9|13754.7|13752.7|0
1650252840000|2022-04-18 03:34:00|13754.8|13752.8|13754.2|13752.2|13754.9|13752.9|13754.2|13752.2|6
1650252850000|2022-04-18 03:34:10|13754.3|13752.3|13755.1|13753.1|13755.1|13753.1|13754.3|13752.3|4
1650252860000|2022-04-18 03:34:20|13755.2|13753.2|13755.3|13753.3|13755.4|13753.4|13754.9|13752.9|7
1650252870000|2022-04-18 03:34:30|13755.7|13753.7|13755.7|13753.7|13756.2|13754.2|13755.2|13753.2|16
1650252880000|2022-04-18 03:34:40|13755.8|13753.8|13755.7|13753.7|13755.8|13753.8|13755.6|13753.6|3
1650252890000|2022-04-18 03:34:50|13755.8|13753.8|13755.8|13753.8|13755.9|13753.9|13755.7|13753.7|2
1650252900000|2022-04-18 03:35:00|13755.7|13753.7|13756.1|13754.1|13756.1|13754.1|13755.6|13753.6|2
1650252910000|2022-04-18 03:35:10|13755.9|13753.9|13756.7|13754.7|13756.7|13754.7|13755.7|13753.7|6
1650252920000|2022-04-18 03:35:20|13756.8|13754.8|13756.7|13754.7|13756.9|13754.9|13756.7|13754.7|6
1650252930000|2022-04-18 03:35:30|13756.4|13754.4|13757.4|13755.4|13757.6|13755.6|13756.4|13754.4|17
1650252940000|2022-04-18 03:35:40|13757.6|13755.6|13758.2|13756.2|13759.7|13757.7|13757.6|13755.6|37
1650252950000|2022-04-18 03:35:50|13758.3|13756.3|13758.8|13756.8|13758.9|13756.9|13758.2|13756.2|4
1650252960000|2022-04-18 03:36:00|13758.7|13756.7|13757.8|13755.8|13758.7|13756.7|13757.3|13755.3|13
1650252970000|2022-04-18 03:36:10|13757.7|13755.7|13757.2|13755.2|13757.7|13755.7|13756.9|13754.9|5
1650252980000|2022-04-18 03:36:20|13757.3|13755.3|13757.4|13755.4|13757.6|13755.6|13757.2|13755.2|3
1650252990000|2022-04-18 03:36:30|13757.6|13755.6|13757.6|13755.6|13757.6|13755.6|13757.2|13755.2|6
1650253000000|2022-04-18 03:36:40|13757.9|13755.9|13758.3|13756.3|13758.3|13756.3|13757.9|13755.9|6
1650253010000|2022-04-18 03:36:50|13758.2|13756.2|13758.7|13756.7|13758.9|13756.9|13758.2|13756.2|3
1650253020000|2022-04-18 03:37:00|13758.8|13756.8|13758.1|13756.1|13758.8|13756.8|13757.9|13755.9|10
1650253030000|2022-04-18 03:37:10|13757.9|13755.9|13760.2|13758.2|13760.4|13758.4|13757.9|13755.9|14
1650253040000|2022-04-18 03:37:20|13759.8|13757.8|13758.8|13756.8|13760.1|13758.1|13758.7|13756.7|13
1650253050000|2022-04-18 03:37:30|13758.9|13756.9|13758.8|13756.8|13759.1|13757.1|13758.8|13756.8|2
1650253060000|2022-04-18 03:37:40|13758.9|13756.9|13758.8|13756.8|13759.3|13757.3|13758.4|13756.4|4
1650253070000|2022-04-18 03:37:50|13758.7|13756.7|13758.7|13756.7|13759.6|13757.6|13758.7|13756.7|5
1650253080000|2022-04-18 03:38:00|13758.8|13756.8|13758.9|13756.9|13759.3|13757.3|13758.7|13756.7|4
1650253090000|2022-04-18 03:38:10|13759.1|13757.1|13759.8|13757.8|13759.8|13757.8|13758.9|13756.9|5
1650253100000|2022-04-18 03:38:20|13759.9|13757.9|13759.8|13757.8|13760.1|13758.1|13759.3|13757.3|8
1650253110000|2022-04-18 03:38:30|13759.9|13757.9|13759.6|13757.6|13759.9|13757.9|13759.6|13757.6|2
1650253120000|2022-04-18 03:38:40|13759.4|13757.4|13758.9|13756.9|13759.6|13757.6|13758.7|13756.7|0
1650253130000|2022-04-18 03:38:50|13759.1|13757.1|13759.7|13757.7|13759.7|13757.7|13758.9|13756.9|4
1650253140000|2022-04-18 03:39:00|13759.8|13757.8|13760.4|13758.4|13760.6|13758.6|13759.6|13757.6|2
1650253150000|2022-04-18 03:39:10|13760.6|13758.6|13760.7|13758.7|13760.8|13758.8|13760.3|13758.3|6
1650253160000|2022-04-18 03:39:20|13760.6|13758.6|13760.3|13758.3|13760.7|13758.7|13760.2|13758.2|4
1650253170000|2022-04-18 03:39:30|13760.7|13758.7|13760.4|13758.4|13760.8|13758.8|13760.4|13758.4|9
1650253180000|2022-04-18 03:39:40|13760.7|13758.7|13760.4|13758.4|13760.8|13758.8|13760.4|13758.4|2
1650253190000|2022-04-18 03:39:50|13760.6|13758.6|13760.8|13758.8|13760.8|13758.8|13760.4|13758.4|1
1650253200000|2022-04-18 03:40:00|13761.4|13759.4|13761.2|13759.2|13761.9|13759.9|13760.8|13758.8|21
1650253210000|2022-04-18 03:40:10|13761.3|13759.3|13761.9|13759.9|13762.2|13760.2|13761.3|13759.3|3
1650253220000|2022-04-18 03:40:20|13761.7|13759.7|13762.6|13760.6|13762.6|13760.6|13761.7|13759.7|10
1650253230000|2022-04-18 03:40:30|13762.4|13760.4|13763.7|13761.7|13763.8|13761.8|13762.4|13760.4|21
1650253240000|2022-04-18 03:40:40|13763.3|13761.3|13764.7|13762.7|13764.8|13762.8|13763.3|13761.3|6
1650253250000|2022-04-18 03:40:50|13764.8|13762.8|13763.8|13761.8|13764.8|13762.8|13763.8|13761.8|9
1650253260000|2022-04-18 03:41:00|13763.7|13761.7|13764.6|13762.6|13764.7|13762.7|13763.4|13761.4|8
1650253270000|2022-04-18 03:41:10|13764.3|13762.3|13764.4|13762.4|13764.7|13762.7|13764.3|13762.3|11
1650253280000|2022-04-18 03:41:20|13764.3|13762.3|13764.4|13762.4|13764.6|13762.6|13764.2|13762.2|3
1650253290000|2022-04-18 03:41:30|13764.6|13762.6|13764.4|13762.4|13764.6|13762.6|13763.3|13761.3|4
1650253300000|2022-04-18 03:41:40|13764.3|13762.3|13764.2|13762.2|13764.4|13762.4|13764.2|13762.2|1
1650253310000|2022-04-18 03:41:50|13764.3|13762.3|13764.2|13762.2|13764.3|13762.3|13764.1|13762.1|4
1650253320000|2022-04-18 03:42:00|13764.1|13762.1|13764.2|13762.2|13764.2|13762.2|13764.1|13762.1|2
1650253330000|2022-04-18 03:42:10|13764.1|13762.1|13764.2|13762.2|13764.2|13762.2|13764.1|13762.1|2
1650253340000|2022-04-18 03:42:20|13764.1|13762.1|13764.2|13762.2|13764.2|13762.2|13763.9|13761.9|1
1650253350000|2022-04-18 03:42:30|13764.3|13762.3|13765.1|13763.1|13765.1|13763.1|13764.1|13762.1|8
1650253360000|2022-04-18 03:42:40|13764.9|13762.9|13764.9|13762.9|13764.9|13762.9|13764.2|13762.2|9
1650253370000|2022-04-18 03:42:50|13764.8|13762.8|13765.9|13763.9|13765.9|13763.9|13764.8|13762.8|9
1650253380000|2022-04-18 03:43:00|13766.2|13764.2|13766.2|13764.2|13766.3|13764.3|13765.8|13763.8|24
1650253390000|2022-04-18 03:43:10|13766.3|13764.3|13765.9|13763.9|13766.4|13764.4|13765.9|13763.9|4
1650253400000|2022-04-18 03:43:20|13766.1|13764.1|13763.9|13761.9|13766.2|13764.2|13763.9|13761.9|24
1650253410000|2022-04-18 03:43:30|13764.1|13762.1|13764.8|13762.8|13764.9|13762.9|13764.1|13762.1|13
1650253420000|2022-04-18 03:43:40|13764.7|13762.7|13765.1|13763.1|13765.6|13763.6|13764.7|13762.7|4
1650253430000|2022-04-18 03:43:50|13764.2|13762.2|13763.9|13761.9|13764.2|13762.2|13763.9|13761.9|13
1650253440000|2022-04-18 03:44:00|13764.1|13762.1|13763.4|13761.4|13764.1|13762.1|13763.2|13761.2|11
1650253450000|2022-04-18 03:44:10|13763.6|13761.6|13764.6|13762.6|13764.7|13762.7|13763.4|13761.4|5
1650253460000|2022-04-18 03:44:20|13764.8|13762.8|13765.6|13763.6|13766.2|13764.2|13764.3|13762.3|13
1650253470000|2022-04-18 03:44:30|13765.7|13763.7|13767.6|13765.6|13767.9|13765.9|13765.4|13763.4|25
1650253480000|2022-04-18 03:44:40|13767.4|13765.4|13767.7|13765.7|13767.8|13765.8|13767.4|13765.4|4
1650253490000|2022-04-18 03:44:50|13767.8|13765.8|13764.8|13762.8|13767.9|13765.9|13764.3|13762.3|14
1650253500000|2022-04-18 03:45:00|13764.9|13762.9|13766.4|13764.4|13766.4|13764.4|13764.4|13762.4|5
1650253510000|2022-04-18 03:45:10|13766.3|13764.3|13766.4|13764.4|13766.7|13764.7|13766.3|13764.3|5
1650253520000|2022-04-18 03:45:20|13766.6|13764.6|13767.1|13765.1|13767.3|13765.3|13766.4|13764.4|6
1650253530000|2022-04-18 03:45:30|13766.9|13764.9|13766.4|13764.4|13767.1|13765.1|13766.4|13764.4|4
1650253540000|2022-04-18 03:45:40|13766.3|13764.3|13767.3|13765.3|13767.4|13765.4|13765.8|13763.8|5
1650253550000|2022-04-18 03:45:50|13767.6|13765.6|13767.9|13765.9|13768.1|13766.1|13767.3|13765.3|7
1650253560000|2022-04-18 03:46:00|13767.6|13765.6|13767.7|13765.7|13768.7|13766.7|13767.6|13765.6|17
1650253570000|2022-04-18 03:46:10|13767.8|13765.8|13767.3|13765.3|13767.8|13765.8|13767.1|13765.1|6
1650253580000|2022-04-18 03:46:20|13767.2|13765.2|13766.7|13764.7|13767.2|13765.2|13766.4|13764.4|5
1650253590000|2022-04-18 03:46:30|13766.8|13764.8|13767.4|13765.4|13767.7|13765.7|13766.7|13764.7|4
1650253600000|2022-04-18 03:46:40|13767.6|13765.6|13766.9|13764.9|13767.7|13765.7|13766.7|13764.7|7
1650253610000|2022-04-18 03:46:50|13765.9|13763.9|13765.9|13763.9|13766.3|13764.3|13765.8|13763.8|5
1650253620000|2022-04-18 03:47:00|13765.8|13763.8|13766.2|13764.2|13766.2|13764.2|13765.8|13763.8|0
1650253630000|2022-04-18 03:47:10|13766.3|13764.3|13766.9|13764.9|13766.9|13764.9|13766.2|13764.2|3
1650253640000|2022-04-18 03:47:20|13767.1|13765.1|13767.1|13765.1|13767.7|13765.7|13767.1|13765.1|1
1650253650000|2022-04-18 03:47:30|13766.8|13764.8|13767.1|13765.1|13767.6|13765.6|13766.7|13764.7|2
1650253660000|2022-04-18 03:47:40|13767.2|13765.2|13766.8|13764.8|13767.3|13765.3|13766.4|13764.4|1
1650253670000|2022-04-18 03:47:50|13766.9|13764.9|13766.8|13764.8|13766.9|13764.9|13766.6|13764.6|0
1650253680000|2022-04-18 03:48:00|13766.9|13764.9|13766.8|13764.8|13766.9|13764.9|13766.6|13764.6|0
1650253690000|2022-04-18 03:48:10|13766.9|13764.9|13766.7|13764.7|13766.9|13764.9|13766.3|13764.3|2
1650253700000|2022-04-18 03:48:20|13766.6|13764.6|13766.6|13764.6|13766.6|13764.6|13765.7|13763.7|3
1650253710000|2022-04-18 03:48:30|13766.4|13764.4|13766.6|13764.6|13766.6|13764.6|13766.4|13764.4|0
1650253720000|2022-04-18 03:48:40|13766.4|13764.4|13766.6|13764.6|13766.6|13764.6|13766.4|13764.4|0
1650253730000|2022-04-18 03:48:50|13766.4|13764.4|13766.4|13764.4|13766.6|13764.6|13766.4|13764.4|0
1650253740000|2022-04-18 03:49:00|13766.6|13764.6|13766.9|13764.9|13766.9|13764.9|13766.4|13764.4|1
1650253750000|2022-04-18 03:49:10|13767.1|13765.1|13767.4|13765.4|13767.4|13765.4|13767.1|13765.1|2
1650253760000|2022-04-18 03:49:20|13767.3|13765.3|13766.1|13764.1|13767.3|13765.3|13766.1|13764.1|4
1650253770000|2022-04-18 03:49:30|13765.9|13763.9|13765.7|13763.7|13766.4|13764.4|13765.4|13763.4|12
1650253780000|2022-04-18 03:49:40|13765.8|13763.8|13766.3|13764.3|13766.4|13764.4|13765.3|13763.3|9
1650253790000|2022-04-18 03:49:50|13766.4|13764.4|13766.1|13764.1|13766.4|13764.4|13765.9|13763.9|0
1650253800000|2022-04-18 03:50:00|13766.2|13764.2|13765.9|13763.9|13766.2|13764.2|13765.7|13763.7|2
1650253810000|2022-04-18 03:50:10|13766.1|13764.1|13766.6|13764.6|13766.6|13764.6|13766.1|13764.1|0
1650253820000|2022-04-18 03:50:20|13766.4|13764.4|13767.3|13765.3|13767.8|13765.8|13766.4|13764.4|4
1650253830000|2022-04-18 03:50:30|13767.6|13765.6|13767.4|13765.4|13767.7|13765.7|13767.3|13765.3|4
1650253840000|2022-04-18 03:50:40|13767.3|13765.3|13767.2|13765.2|13767.7|13765.7|13767.2|13765.2|5
1650253850000|2022-04-18 03:50:50|13767.1|13765.1|13767.6|13765.6|13767.8|13765.8|13767.1|13765.1|2
1650253860000|2022-04-18 03:51:00|13767.7|13765.7|13768.1|13766.1|13768.2|13766.2|13767.6|13765.6|2
1650253870000|2022-04-18 03:51:10|13768.2|13766.2|13767.8|13765.8|13768.8|13766.8|13767.8|13765.8|5
1650253880000|2022-04-18 03:51:20|13768.1|13766.1|13767.8|13765.8|13768.2|13766.2|13767.6|13765.6|2
1650253890000|2022-04-18 03:51:30|13767.9|13765.9|13768.6|13766.6|13768.8|13766.8|13767.9|13765.9|1
1650253900000|2022-04-18 03:51:40|13768.4|13766.4|13768.2|13766.2|13768.6|13766.6|13768.2|13766.2|0
1650253910000|2022-04-18 03:51:50|13768.3|13766.3|13768.8|13766.8|13769.1|13767.1|13768.1|13766.1|2
1650253920000|2022-04-18 03:52:00|13768.9|13766.9|13770.3|13768.3|13770.3|13768.3|13768.7|13766.7|7
1650253930000|2022-04-18 03:52:10|13770.4|13768.4|13770.1|13768.1|13770.6|13768.6|13769.8|13767.8|3
1650253940000|2022-04-18 03:52:20|13770.2|13768.2|13769.6|13767.6|13770.4|13768.4|13769.4|13767.4|2
1650253950000|2022-04-18 03:52:30|13769.7|13767.7|13769.8|13767.8|13769.9|13767.9|13769.6|13767.6|1
1650253960000|2022-04-18 03:52:40|13770.2|13768.2|13770.1|13768.1|13771.3|13769.3|13769.8|13767.8|26
1650253970000|2022-04-18 03:52:50|13769.9|13767.9|13768.2|13766.2|13770.2|13768.2|13768.2|13766.2|6
1650253980000|2022-04-18 03:53:00|13767.8|13765.8|13768.8|13766.8|13768.9|13766.9|13767.8|13765.8|3
1650253990000|2022-04-18 03:53:10|13768.9|13766.9|13770.1|13768.1|13770.3|13768.3|13768.9|13766.9|2
1650254000000|2022-04-18 03:53:20|13770.2|13768.2|13769.6|13767.6|13770.2|13768.2|13769.6|13767.6|0
1650254010000|2022-04-18 03:53:30|13769.8|13767.8|13770.6|13768.6|13770.6|13768.6|13769.4|13767.4|1
1650254020000|2022-04-18 03:53:40|13770.8|13768.8|13770.9|13768.9|13771.1|13769.1|13770.3|13768.3|2
1650254030000|2022-04-18 03:53:50|13770.8|13768.8|13770.1|13768.1|13770.8|13768.8|13770.1|13768.1|3
1650254040000|2022-04-18 03:54:00|13769.9|13767.9|13770.9|13768.9|13770.9|13768.9|13769.9|13767.9|2
1650254050000|2022-04-18 03:54:10|13771.1|13769.1|13771.1|13769.1|13771.3|13769.3|13770.3|13768.3|9
1650254060000|2022-04-18 03:54:20|13771.2|13769.2|13770.6|13768.6|13771.3|13769.3|13770.4|13768.4|1
1650254070000|2022-04-18 03:54:30|13770.4|13768.4|13770.1|13768.1|13770.4|13768.4|13770.1|13768.1|4
1650254080000|2022-04-18 03:54:40|13770.3|13768.3|13770.1|13768.1|13770.4|13768.4|13770.1|13768.1|6
1650254090000|2022-04-18 03:54:50|13770.2|13768.2|13770.6|13768.6|13770.8|13768.8|13770.1|13768.1|3
1650254100000|2022-04-18 03:55:00|13770.4|13768.4|13769.8|13767.8|13770.4|13768.4|13769.6|13767.6|2
1650254110000|2022-04-18 03:55:10|13769.7|13767.7|13769.1|13767.1|13769.7|13767.7|13769.1|13767.1|2
1650254120000|2022-04-18 03:55:20|13769.2|13767.2|13769.6|13767.6|13769.6|13767.6|13768.7|13766.7|3
1650254130000|2022-04-18 03:55:30|13769.3|13767.3|13768.6|13766.6|13769.3|13767.3|13768.6|13766.6|1
1650254140000|2022-04-18 03:55:40|13768.7|13766.7|13769.4|13767.4|13769.6|13767.6|13768.3|13766.3|7
1650254150000|2022-04-18 03:55:50|13769.6|13767.6|13769.6|13767.6|13769.7|13767.7|13769.3|13767.3|0
1650254160000|2022-04-18 03:56:00|13770.1|13768.1|13769.9|13767.9|13770.2|13768.2|13769.8|13767.8|3
1650254170000|2022-04-18 03:56:10|13770.1|13768.1|13769.8|13767.8|13770.1|13768.1|13769.8|13767.8|0
1650254180000|2022-04-18 03:56:20|13769.9|13767.9|13770.2|13768.2|13770.2|13768.2|13769.7|13767.7|1
1650254190000|2022-04-18 03:56:30|13770.1|13768.1|13770.1|13768.1|13770.1|13768.1|13769.8|13767.8|0
1650254200000|2022-04-18 03:56:40|13769.6|13767.6|13769.9|13767.9|13769.9|13767.9|13769.6|13767.6|1
1650254210000|2022-04-18 03:56:50|13769.7|13767.7|13769.9|13767.9|13769.9|13767.9|13769.7|13767.7|2
1650254220000|2022-04-18 03:57:00|13770.1|13768.1|13770.1|13768.1|13770.1|13768.1|13770.1|13768.1|0
1650254230000|2022-04-18 03:57:10|13770.2|13768.2|13770.4|13768.4|13770.4|13768.4|13770.2|13768.2|2
1650254240000|2022-04-18 03:57:20|13770.3|13768.3|13770.3|13768.3|13770.3|13768.3|13770.3|13768.3|0
1650254250000|2022-04-18 03:57:30|13770.4|13768.4|13769.9|13767.9|13770.4|13768.4|13769.9|13767.9|2
1650254260000|2022-04-18 03:57:40|13769.8|13767.8|13769.7|13767.7|13769.9|13767.9|13769.6|13767.6|6
1650254270000|2022-04-18 03:57:50|13769.8|13767.8|13769.7|13767.7|13769.9|13767.9|13769.7|13767.7|3
1650254280000|2022-04-18 03:58:00|13769.8|13767.8|13769.9|13767.9|13770.1|13768.1|13769.7|13767.7|0
1650254290000|2022-04-18 03:58:10|13769.8|13767.8|13770.1|13768.1|13770.1|13768.1|13769.7|13767.7|2
1650254300000|2022-04-18 03:58:20|13770.2|13768.2|13769.9|13767.9|13770.3|13768.3|13769.9|13767.9|2
1650254310000|2022-04-18 03:58:30|13769.8|13767.8|13769.8|13767.8|13770.1|13768.1|13769.7|13767.7|1
1650254320000|2022-04-18 03:58:40|13769.6|13767.6|13769.3|13767.3|13769.6|13767.6|13769.2|13767.2|0
1650254330000|2022-04-18 03:58:50|13769.4|13767.4|13769.3|13767.3|13769.4|13767.4|13769.2|13767.2|3
1650254340000|2022-04-18 03:59:00|13769.7|13767.7|13769.3|13767.3|13769.7|13767.7|13769.3|13767.3|1
1650254350000|2022-04-18 03:59:10|13769.2|13767.2|13769.1|13767.1|13770.3|13768.3|13768.4|13766.4|38
1650254360000|2022-04-18 03:59:20|13767.9|13765.9|13768.8|13766.8|13768.8|13766.8|13767.3|13765.3|31
1650254370000|2022-04-18 03:59:30|13768.7|13766.7|13768.8|13766.8|13769.1|13767.1|13768.6|13766.6|0
1650254380000|2022-04-18 03:59:40|13768.6|13766.6|13767.7|13765.7|13768.6|13766.6|13767.3|13765.3|6
1650254390000|2022-04-18 03:59:50|13767.8|13765.8|13768.6|13766.6|13768.8|13766.8|13767.8|13765.8|4
1650254400000|2022-04-18 04:00:00|13768.4|13766.4|13768.8|13766.8|13769.7|13767.7|13768.1|13766.1|18
1650254410000|2022-04-18 04:00:10|13769.2|13767.2|13768.7|13766.7|13769.2|13767.2|13768.4|13766.4|3
1650254420000|2022-04-18 04:00:20|13768.8|13766.8|13767.7|13765.7|13768.8|13766.8|13767.7|13765.7|10
1650254430000|2022-04-18 04:00:30|13767.6|13765.6|13768.4|13766.4|13768.6|13766.6|13767.4|13765.4|13
1650254440000|2022-04-18 04:00:40|13768.7|13766.7|13768.6|13766.6|13768.7|13766.7|13768.2|13766.2|5
1650254450000|2022-04-18 04:00:50|13768.4|13766.4|13767.8|13765.8|13768.4|13766.4|13767.7|13765.7|3
1650254460000|2022-04-18 04:01:00|13767.7|13765.7|13768.2|13766.2|13768.4|13766.4|13767.2|13765.2|13
1650254470000|2022-04-18 04:01:10|13768.1|13766.1|13768.1|13766.1|13768.1|13766.1|13767.8|13765.8|0
1650254480000|2022-04-18 04:01:20|13768.2|13766.2|13768.8|13766.8|13769.3|13767.3|13767.9|13765.9|15
1650254490000|2022-04-18 04:01:30|13768.7|13766.7|13768.9|13766.9|13769.1|13767.1|13768.4|13766.4|1
1650254500000|2022-04-18 04:01:40|13769.2|13767.2|13769.3|13767.3|13769.3|13767.3|13769.1|13767.1|4
1650254510000|2022-04-18 04:01:50|13769.4|13767.4|13769.4|13767.4|13769.6|13767.6|13769.1|13767.1|1
1650254520000|2022-04-18 04:02:00|13769.6|13767.6|13769.6|13767.6|13770.1|13768.1|13769.3|13767.3|12
1650254530000|2022-04-18 04:02:10|13769.7|13767.7|13769.8|13767.8|13770.1|13768.1|13769.4|13767.4|11
1650254540000|2022-04-18 04:02:20|13769.9|13767.9|13770.8|13768.8|13770.9|13768.9|13769.9|13767.9|16
1650254550000|2022-04-18 04:02:30|13770.9|13768.9|13771.6|13769.6|13771.9|13769.9|13770.9|13768.9|29
1650254560000|2022-04-18 04:02:40|13771.4|13769.4|13770.7|13768.7|13771.4|13769.4|13770.7|13768.7|24
1650254570000|2022-04-18 04:02:50|13770.8|13768.8|13771.1|13769.1|13771.3|13769.3|13770.4|13768.4|22
1650254580000|2022-04-18 04:03:00|13771.2|13769.2|13770.6|13768.6|13771.7|13769.7|13770.6|13768.6|3
1650254590000|2022-04-18 04:03:10|13770.4|13768.4|13769.8|13767.8|13770.4|13768.4|13769.6|13767.6|9
1650254600000|2022-04-18 04:03:20|13770.2|13768.2|13770.7|13768.7|13770.8|13768.8|13769.9|13767.9|5
1650254610000|2022-04-18 04:03:30|13770.8|13768.8|13768.8|13766.8|13770.8|13768.8|13768.6|13766.6|18
1650254620000|2022-04-18 04:03:40|13768.7|13766.7|13768.4|13766.4|13768.7|13766.7|13767.9|13765.9|15
1650254630000|2022-04-18 04:03:50|13768.6|13766.6|13768.8|13766.8|13769.1|13767.1|13768.4|13766.4|9
1650254640000|2022-04-18 04:04:00|13769.4|13767.4|13769.3|13767.3|13769.4|13767.4|13769.2|13767.2|4
1650254650000|2022-04-18 04:04:10|13769.2|13767.2|13768.9|13766.9|13769.2|13767.2|13768.4|13766.4|4
1650254660000|2022-04-18 04:04:20|13768.8|13766.8|13768.8|13766.8|13769.2|13767.2|13768.4|13766.4|7
1650254670000|2022-04-18 04:04:30|13768.9|13766.9|13768.4|13766.4|13768.9|13766.9|13768.4|13766.4|3
1650254680000|2022-04-18 04:04:40|13768.6|13766.6|13770.8|13768.8|13770.9|13768.9|13768.6|13766.6|16
1650254690000|2022-04-18 04:04:50|13770.9|13768.9|13771.1|13769.1|13771.6|13769.6|13770.8|13768.8|34
1650254700000|2022-04-18 04:05:00|13771.2|13769.2|13771.3|13769.3|13771.6|13769.6|13771.2|13769.2|2
1650254710000|2022-04-18 04:05:10|13771.2|13769.2|13770.8|13768.8|13771.2|13769.2|13770.7|13768.7|2
1650254720000|2022-04-18 04:05:20|13770.7|13768.7|13770.6|13768.6|13771.1|13769.1|13770.4|13768.4|5
1650254730000|2022-04-18 04:05:30|13770.4|13768.4|13771.4|13769.4|13771.6|13769.6|13770.3|13768.3|11
1650254740000|2022-04-18 04:05:40|13771.6|13769.6|13771.4|13769.4|13771.6|13769.6|13771.4|13769.4|0
1650254750000|2022-04-18 04:05:50|13771.6|13769.6|13771.8|13769.8|13771.9|13769.9|13771.4|13769.4|11
1650254760000|2022-04-18 04:06:00|13771.4|13769.4|13771.3|13769.3|13771.4|13769.4|13770.2|13768.2|27
1650254770000|2022-04-18 04:06:10|13771.4|13769.4|13771.8|13769.8|13772.1|13770.1|13771.4|13769.4|2
1650254780000|2022-04-18 04:06:20|13771.9|13769.9|13771.3|13769.3|13771.9|13769.9|13771.3|13769.3|4
1650254790000|2022-04-18 04:06:30|13771.4|13769.4|13771.3|13769.3|13771.9|13769.9|13771.1|13769.1|4
1650254800000|2022-04-18 04:06:40|13771.2|13769.2|13770.4|13768.4|13771.3|13769.3|13770.4|13768.4|8
1650254810000|2022-04-18 04:06:50|13770.2|13768.2|13770.7|13768.7|13770.8|13768.8|13770.2|13768.2|5
1650254820000|2022-04-18 04:07:00|13770.6|13768.6|13770.7|13768.7|13770.8|13768.8|13770.6|13768.6|0
1650254830000|2022-04-18 04:07:10|13770.6|13768.6|13769.9|13767.9|13770.6|13768.6|13769.8|13767.8|3
1650254840000|2022-04-18 04:07:20|13770.1|13768.1|13770.7|13768.7|13770.7|13768.7|13769.8|13767.8|3
1650254850000|2022-04-18 04:07:30|13770.4|13768.4|13770.1|13768.1|13770.7|13768.7|13769.9|13767.9|5
1650254860000|2022-04-18 04:07:40|13769.9|13767.9|13769.9|13767.9|13769.9|13767.9|13769.4|13767.4|6
1650254870000|2022-04-18 04:07:50|13769.8|13767.8|13769.7|13767.7|13769.9|13767.9|13769.6|13767.6|1
1650254880000|2022-04-18 04:08:00|13769.9|13767.9|13771.4|13769.4|13771.9|13769.9|13769.9|13767.9|13
1650254890000|2022-04-18 04:08:10|13771.3|13769.3|13771.1|13769.1|13771.4|13769.4|13770.9|13768.9|1
1650254900000|2022-04-18 04:08:20|13770.9|13768.9|13770.1|13768.1|13770.9|13768.9|13770.1|13768.1|1
1650254910000|2022-04-18 04:08:30|13769.9|13767.9|13770.1|13768.1|13770.1|13768.1|13769.7|13767.7|1
1650254920000|2022-04-18 04:08:40|13769.8|13767.8|13769.8|13767.8|13770.1|13768.1|13769.6|13767.6|1
1650254930000|2022-04-18 04:08:50|13769.6|13767.6|13770.2|13768.2|13770.2|13768.2|13769.4|13767.4|3
1650254940000|2022-04-18 04:09:00|13770.1|13768.1|13769.8|13767.8|13770.2|13768.2|13769.7|13767.7|4
1650254950000|2022-04-18 04:09:10|13769.7|13767.7|13769.9|13767.9|13770.2|13768.2|13769.6|13767.6|0
1650254960000|2022-04-18 04:09:20|13770.1|13768.1|13768.8|13766.8|13770.1|13768.1|13768.8|13766.8|7
1650254970000|2022-04-18 04:09:30|13768.9|13766.9|13769.2|13767.2|13769.6|13767.6|13768.9|13766.9|8
1650254980000|2022-04-18 04:09:40|13769.1|13767.1|13768.2|13766.2|13769.1|13767.1|13766.7|13764.7|40
1650254990000|2022-04-18 04:09:50|13767.8|13765.8|13767.7|13765.7|13767.9|13765.9|13767.6|13765.6|4
1650255000000|2022-04-18 04:10:00|13767.8|13765.8|13767.9|13765.9|13767.9|13765.9|13766.7|13764.7|11
1650255010000|2022-04-18 04:10:10|13768.1|13766.1|13767.4|13765.4|13768.3|13766.3|13767.2|13765.2|30
1650255020000|2022-04-18 04:10:20|13767.7|13765.7|13766.9|13764.9|13767.7|13765.7|13766.9|13764.9|3
1650255030000|2022-04-18 04:10:30|13767.3|13765.3|13767.6|13765.6|13767.8|13765.8|13766.7|13764.7|10
1650255040000|2022-04-18 04:10:40|13767.4|13765.4|13767.2|13765.2|13767.6|13765.6|13767.2|13765.2|1
1650255050000|2022-04-18 04:10:50|13767.1|13765.1|13766.9|13764.9|13767.2|13765.2|13766.9|13764.9|4
1650255060000|2022-04-18 04:11:00|13767.1|13765.1|13767.1|13765.1|13767.3|13765.3|13766.9|13764.9|3
1650255070000|2022-04-18 04:11:10|13766.9|13764.9|13767.2|13765.2|13767.2|13765.2|13766.8|13764.8|9
1650255080000|2022-04-18 04:11:20|13767.1|13765.1|13766.8|13764.8|13767.3|13765.3|13766.7|13764.7|4
1650255090000|2022-04-18 04:11:30|13766.9|13764.9|13766.4|13764.4|13767.2|13765.2|13766.3|13764.3|7
1650255100000|2022-04-18 04:11:40|13766.3|13764.3|13766.1|13764.1|13766.4|13764.4|13766.1|13764.1|23
1650255110000|2022-04-18 04:11:50|13766.2|13764.2|13766.4|13764.4|13766.6|13764.6|13765.8|13763.8|4
1650255120000|2022-04-18 04:12:00|13766.3|13764.3|13766.2|13764.2|13766.4|13764.4|13765.9|13763.9|3
1650255130000|2022-04-18 04:12:10|13766.3|13764.3|13766.6|13764.6|13766.6|13764.6|13766.1|13764.1|5
1650255140000|2022-04-18 04:12:20|13766.7|13764.7|13766.7|13764.7|13766.7|13764.7|13766.3|13764.3|3
1650255150000|2022-04-18 04:12:30|13766.6|13764.6|13766.4|13764.4|13766.6|13764.6|13766.3|13764.3|1
1650255160000|2022-04-18 04:12:40|13766.3|13764.3|13766.3|13764.3|13766.4|13764.4|13766.3|13764.3|0
1650255170000|2022-04-18 04:12:50|13766.1|13764.1|13765.6|13763.6|13766.1|13764.1|13765.6|13763.6|7
1650255180000|2022-04-18 04:13:00|||||||||1
1650255190000|2022-04-18 04:13:10|13765.4|13763.4|13765.4|13763.4|13765.6|13763.6|13764.8|13762.8|11
1650255200000|2022-04-18 04:13:20|13765.2|13763.2|13765.8|13763.8|13765.8|13763.8|13765.2|13763.2|2
1650255210000|2022-04-18 04:13:30|13765.7|13763.7|13765.9|13763.9|13766.1|13764.1|13765.7|13763.7|4
1650255220000|2022-04-18 04:13:40|13765.8|13763.8|13765.9|13763.9|13766.1|13764.1|13765.7|13763.7|1
1650255230000|2022-04-18 04:13:50|13765.7|13763.7|13765.8|13763.8|13765.9|13763.9|13765.6|13763.6|3
1650255240000|2022-04-18 04:14:00|13765.7|13763.7|13765.9|13763.9|13765.9|13763.9|13765.7|13763.7|2
1650255250000|2022-04-18 04:14:10|13766.2|13764.2|13766.7|13764.7|13766.8|13764.8|13766.2|13764.2|3
1650255260000|2022-04-18 04:14:20|13766.8|13764.8|13767.4|13765.4|13767.7|13765.7|13766.7|13764.7|22
1650255270000|2022-04-18 04:14:30|13767.6|13765.6|13767.6|13765.6|13767.6|13765.6|13767.6|13765.6|1
1650255280000|2022-04-18 04:14:40|13767.7|13765.7|13767.6|13765.6|13768.1|13766.1|13767.2|13765.2|5
1650255290000|2022-04-18 04:14:50|13767.7|13765.7|13767.8|13765.8|13767.8|13765.8|13767.7|13765.7|9
1650255300000|2022-04-18 04:15:00|13767.9|13765.9|13768.7|13766.7|13768.7|13766.7|13767.9|13765.9|11
1650255310000|2022-04-18 04:15:10|13768.6|13766.6|13768.6|13766.6|13768.7|13766.7|13768.4|13766.4|0
1650255320000|2022-04-18 04:15:20|13768.7|13766.7|13768.6|13766.6|13768.8|13766.8|13768.4|13766.4|7
1650255330000|2022-04-18 04:15:30|13767.7|13765.7|13767.4|13765.4|13767.7|13765.7|13767.1|13765.1|13
1650255340000|2022-04-18 04:15:40|13767.6|13765.6|13766.4|13764.4|13767.6|13765.6|13766.4|13764.4|5
1650255350000|2022-04-18 04:15:50|13766.3|13764.3|13766.3|13764.3|13766.6|13764.6|13766.3|13764.3|0
1650255360000|2022-04-18 04:16:00|13766.6|13764.6|13767.4|13765.4|13767.8|13765.8|13766.6|13764.6|7
1650255370000|2022-04-18 04:16:10|13767.3|13765.3|13766.7|13764.7|13767.6|13765.6|13766.7|13764.7|4
1650255380000|2022-04-18 04:16:20|13766.6|13764.6|13766.2|13764.2|13766.7|13764.7|13766.2|13764.2|1
1650255390000|2022-04-18 04:16:30|13766.7|13764.7|13766.3|13764.3|13766.7|13764.7|13766.3|13764.3|3
1650255400000|2022-04-18 04:16:40|13766.4|13764.4|13766.4|13764.4|13766.7|13764.7|13766.4|13764.4|1
1650255410000|2022-04-18 04:16:50|13766.3|13764.3|13766.3|13764.3|13766.3|13764.3|13766.3|13764.3|0
1650255420000|2022-04-18 04:17:00|13766.1|13764.1|13766.2|13764.2|13766.2|13764.2|13766.1|13764.1|2
1650255430000|2022-04-18 04:17:10|13766.1|13764.1|13765.8|13763.8|13766.2|13764.2|13765.7|13763.7|5
1650255440000|2022-04-18 04:17:20|13765.9|13763.9|13765.7|13763.7|13765.9|13763.9|13765.7|13763.7|5
1650255450000|2022-04-18 04:17:30|13765.6|13763.6|13764.9|13762.9|13765.6|13763.6|13764.8|13762.8|6
1650255460000|2022-04-18 04:17:40|13764.8|13762.8|13764.8|13762.8|13764.9|13762.9|13764.8|13762.8|2
1650255470000|2022-04-18 04:17:50|13765.2|13763.2|13765.7|13763.7|13765.9|13763.9|13765.2|13763.2|16
1650255480000|2022-04-18 04:18:00|13765.6|13763.6|13765.4|13763.4|13765.6|13763.6|13765.4|13763.4|0
1650255490000|2022-04-18 04:18:10|13765.3|13763.3|13765.4|13763.4|13765.4|13763.4|13765.3|13763.3|1
1650255500000|2022-04-18 04:18:20|13765.3|13763.3|13765.2|13763.2|13765.4|13763.4|13765.1|13763.1|2
1650255510000|2022-04-18 04:18:30|13765.3|13763.3|13765.2|13763.2|13765.3|13763.3|13765.2|13763.2|4
1650255520000|2022-04-18 04:18:40|13765.3|13763.3|13764.8|13762.8|13765.3|13763.3|13764.8|13762.8|4
1650255530000|2022-04-18 04:18:50|13765.2|13763.2|13765.2|13763.2|13765.2|13763.2|13765.2|13763.2|5
1650255540000|2022-04-18 04:19:00|13765.4|13763.4|13764.7|13762.7|13765.4|13763.4|13764.7|13762.7|4
1650255550000|2022-04-18 04:19:10|13764.6|13762.6|13764.6|13762.6|13764.6|13762.6|13764.6|13762.6|0
1650255560000|2022-04-18 04:19:20|13764.4|13762.4|13764.3|13762.3|13764.4|13762.4|13763.7|13761.7|25
1650255570000|2022-04-18 04:19:30|13764.1|13762.1|13765.2|13763.2|13765.2|13763.2|13764.1|13762.1|25
1650255580000|2022-04-18 04:19:40|13764.9|13762.9|13764.4|13762.4|13765.1|13763.1|13764.3|13762.3|8
1650255590000|2022-04-18 04:19:50|13764.7|13762.7|13764.7|13762.7|13764.8|13762.8|13764.7|13762.7|1
1650255600000|2022-04-18 04:20:00|13764.6|13762.6|13764.9|13762.9|13764.9|13762.9|13764.2|13762.2|5
1650255610000|2022-04-18 04:20:10|13764.8|13762.8|13765.3|13763.3|13765.3|13763.3|13764.8|13762.8|1
1650255620000|2022-04-18 04:20:20|13765.2|13763.2|13765.1|13763.1|13765.2|13763.2|13765.1|13763.1|0
1650255630000|2022-04-18 04:20:30|13765.2|13763.2|13765.8|13763.8|13765.8|13763.8|13765.1|13763.1|5
1650255640000|2022-04-18 04:20:40|13765.7|13763.7|13765.4|13763.4|13765.7|13763.7|13765.2|13763.2|5
1650255650000|2022-04-18 04:20:50|13765.6|13763.6|13765.6|13763.6|13765.8|13763.8|13765.6|13763.6|2
1650255660000|2022-04-18 04:21:00|13765.4|13763.4|13765.6|13763.6|13766.1|13764.1|13765.4|13763.4|3
1650255670000|2022-04-18 04:21:10|13765.7|13763.7|13765.4|13763.4|13766.1|13764.1|13765.4|13763.4|3
1650255680000|2022-04-18 04:21:20|13765.6|13763.6|13766.1|13764.1|13766.3|13764.3|13765.4|13763.4|4
1650255690000|2022-04-18 04:21:30|13766.2|13764.2|13766.4|13764.4|13766.4|13764.4|13766.1|13764.1|1
1650255700000|2022-04-18 04:21:40|13766.6|13764.6|13766.3|13764.3|13766.6|13764.6|13766.3|13764.3|1
1650255710000|2022-04-18 04:21:50|13766.2|13764.2|13765.4|13763.4|13766.2|13764.2|13765.4|13763.4|0
1650255720000|2022-04-18 04:22:00|13765.6|13763.6|13765.6|13763.6|13765.8|13763.8|13765.1|13763.1|4
1650255730000|2022-04-18 04:22:10|13765.4|13763.4|13766.1|13764.1|13766.1|13764.1|13765.3|13763.3|1
1650255740000|2022-04-18 04:22:20|13765.8|13763.8|13765.7|13763.7|13765.8|13763.8|13765.7|13763.7|1
1650255750000|2022-04-18 04:22:30|13765.6|13763.6|13765.7|13763.7|13765.7|13763.7|13765.6|13763.6|1
1650255760000|2022-04-18 04:22:40|13765.4|13763.4|13765.2|13763.2|13765.4|13763.4|13765.2|13763.2|5
1650255770000|2022-04-18 04:22:50|13765.3|13763.3|13765.6|13763.6|13765.7|13763.7|13765.3|13763.3|1
1650255780000|2022-04-18 04:23:00|13765.4|13763.4|13765.7|13763.7|13765.8|13763.8|13765.4|13763.4|0
1650255790000|2022-04-18 04:23:10|13765.6|13763.6|13764.3|13762.3|13765.6|13763.6|13764.2|13762.2|9
1650255800000|2022-04-18 04:23:20|13764.2|13762.2|13763.8|13761.8|13764.3|13762.3|13763.4|13761.4|3
1650255810000|2022-04-18 04:23:30|13763.7|13761.7|13762.1|13760.1|13763.7|13761.7|13761.9|13759.9|19
1650255820000|2022-04-18 04:23:40|13763.3|13761.3|13762.9|13760.9|13763.3|13761.3|13762.9|13760.9|10
1650255830000|2022-04-18 04:23:50|13762.7|13760.7|13762.4|13760.4|13762.7|13760.7|13762.4|13760.4|2
1650255840000|2022-04-18 04:24:00|13762.3|13760.3|13762.6|13760.6|13762.7|13760.7|13762.3|13760.3|8
1650255850000|2022-04-18 04:24:10|13762.4|13760.4|13762.3|13760.3|13762.4|13760.4|13762.2|13760.2|3
1650255860000|2022-04-18 04:24:20|13762.4|13760.4|13762.7|13760.7|13763.3|13761.3|13762.3|13760.3|6
1650255870000|2022-04-18 04:24:30|13762.4|13760.4|13763.1|13761.1|13763.2|13761.2|13762.4|13760.4|8
1650255880000|2022-04-18 04:24:40|13762.9|13760.9|13763.2|13761.2|13763.3|13761.3|13762.8|13760.8|3
1650255890000|2022-04-18 04:24:50|13763.1|13761.1|13763.1|13761.1|13763.2|13761.2|13762.9|13760.9|1
1650255900000|2022-04-18 04:25:00|13763.4|13761.4|13763.2|13761.2|13763.4|13761.4|13763.1|13761.1|2
1650255910000|2022-04-18 04:25:10|13763.3|13761.3|13763.3|13761.3|13763.4|13761.4|13763.2|13761.2|0
1650255920000|2022-04-18 04:25:20|13763.4|13761.4|13764.2|13762.2|13764.2|13762.2|13763.4|13761.4|9
1650255930000|2022-04-18 04:25:30|13764.3|13762.3|13764.4|13762.4|13764.4|13762.4|13764.1|13762.1|6
1650255940000|2022-04-18 04:25:40|13764.3|13762.3|13764.3|13762.3|13764.4|13762.4|13764.3|13762.3|1
1650255950000|2022-04-18 04:25:50|||||||||1
1650255960000|2022-04-18 04:26:00|13763.7|13761.7|13763.3|13761.3|13763.7|13761.7|13763.3|13761.3|3
1650255970000|2022-04-18 04:26:10|13763.2|13761.2|13763.4|13761.4|13763.4|13761.4|13763.2|13761.2|2
1650255980000|2022-04-18 04:26:20|13763.3|13761.3|13763.4|13761.4|13763.4|13761.4|13763.3|13761.3|0
1650255990000|2022-04-18 04:26:30|13763.3|13761.3|13763.7|13761.7|13763.7|13761.7|13763.3|13761.3|5
1650256000000|2022-04-18 04:26:40|13763.6|13761.6|13764.2|13762.2|13764.3|13762.3|13763.6|13761.6|12
1650256010000|2022-04-18 04:26:50|13764.1|13762.1|13765.1|13763.1|13765.1|13763.1|13764.1|13762.1|4
1650256020000|2022-04-18 04:27:00|13765.2|13763.2|13765.1|13763.1|13765.2|13763.2|13764.7|13762.7|4
1650256030000|2022-04-18 04:27:10|13765.2|13763.2|13765.1|13763.1|13765.8|13763.8|13765.1|13763.1|2
1650256040000|2022-04-18 04:27:20|13765.2|13763.2|13765.1|13763.1|13765.2|13763.2|13765.1|13763.1|0
1650256050000|2022-04-18 04:27:30|13765.2|13763.2|13765.7|13763.7|13765.9|13763.9|13765.1|13763.1|3
1650256060000|2022-04-18 04:27:40|13765.6|13763.6|13765.2|13763.2|13765.9|13763.9|13765.2|13763.2|5
1650256070000|2022-04-18 04:27:50|13765.1|13763.1|13765.2|13763.2|13765.3|13763.3|13765.1|13763.1|0
1650256080000|2022-04-18 04:28:00|13764.9|13762.9|13763.7|13761.7|13765.3|13763.3|13763.7|13761.7|15
1650256090000|2022-04-18 04:28:10|13763.8|13761.8|13763.8|13761.8|13764.2|13762.2|13763.7|13761.7|2
1650256100000|2022-04-18 04:28:20|13763.7|13761.7|13764.7|13762.7|13764.7|13762.7|13763.7|13761.7|5
1650256110000|2022-04-18 04:28:30|13764.6|13762.6|13764.6|13762.6|13764.7|13762.7|13764.3|13762.3|0
1650256120000|2022-04-18 04:28:40|13764.4|13762.4|13765.1|13763.1|13765.2|13763.2|13764.3|13762.3|14
1650256130000|2022-04-18 04:28:50|13765.2|13763.2|13765.4|13763.4|13765.4|13763.4|13765.2|13763.2|3
1650256140000|2022-04-18 04:29:00|13765.7|13763.7|13765.9|13763.9|13766.7|13764.7|13765.4|13763.4|24
1650256150000|2022-04-18 04:29:10|13766.1|13764.1|13765.7|13763.7|13766.9|13764.9|13765.6|13763.6|14
1650256160000|2022-04-18 04:29:20|13765.3|13763.3|13766.2|13764.2|13766.2|13764.2|13765.3|13763.3|4
1650256170000|2022-04-18 04:29:30|13766.1|13764.1|13766.2|13764.2|13766.2|13764.2|13766.1|13764.1|4
1650256180000|2022-04-18 04:29:40|13766.3|13764.3|13766.2|13764.2|13766.4|13764.4|13766.1|13764.1|0
1650256190000|2022-04-18 04:29:50|13766.3|13764.3|13766.2|13764.2|13766.3|13764.3|13766.1|13764.1|0
1650256200000|2022-04-18 04:30:00|13766.3|13764.3|13765.2|13763.2|13766.3|13764.3|13765.2|13763.2|1
1650256210000|2022-04-18 04:30:10|13765.1|13763.1|13764.8|13762.8|13765.1|13763.1|13764.7|13762.7|1
1650256220000|2022-04-18 04:30:20|13764.3|13762.3|13764.6|13762.6|13764.9|13762.9|13763.8|13761.8|10
1650256230000|2022-04-18 04:30:30|13764.4|13762.4|13764.7|13762.7|13764.8|13762.8|13764.4|13762.4|4
1650256240000|2022-04-18 04:30:40|13764.8|13762.8|13765.3|13763.3|13765.6|13763.6|13764.8|13762.8|3
1650256250000|2022-04-18 04:30:50|13765.2|13763.2|13765.1|13763.1|13765.7|13763.7|13765.1|13763.1|2
1650256260000|2022-04-18 04:31:00|13765.2|13763.2|13766.1|13764.1|13766.1|13764.1|13765.1|13763.1|4
1650256270000|2022-04-18 04:31:10|13766.2|13764.2|13765.6|13763.6|13766.2|13764.2|13765.4|13763.4|1
1650256280000|2022-04-18 04:31:20|13765.4|13763.4|13765.8|13763.8|13765.8|13763.8|13765.4|13763.4|0
1650256290000|2022-04-18 04:31:30|13765.7|13763.7|13765.6|13763.6|13765.8|13763.8|13765.4|13763.4|1
1650256300000|2022-04-18 04:31:40|13765.4|13763.4|13765.8|13763.8|13765.8|13763.8|13765.4|13763.4|0
1650256310000|2022-04-18 04:31:50|13765.7|13763.7|13765.9|13763.9|13765.9|13763.9|13765.7|13763.7|0
1650256320000|2022-04-18 04:32:00|13765.7|13763.7|13765.1|13763.1|13765.7|13763.7|13764.7|13762.7|5
1650256330000|2022-04-18 04:32:10|13765.2|13763.2|13765.6|13763.6|13765.8|13763.8|13765.2|13763.2|2
1650256340000|2022-04-18 04:32:20|13765.4|13763.4|13765.1|13763.1|13765.6|13763.6|13765.1|13763.1|0
1650256350000|2022-04-18 04:32:30|13765.2|13763.2|13764.8|13762.8|13765.2|13763.2|13764.7|13762.7|3
1650256360000|2022-04-18 04:32:40|13764.7|13762.7|13765.1|13763.1|13765.1|13763.1|13764.7|13762.7|0
1650256370000|2022-04-18 04:32:50|13763.7|13761.7|13762.8|13760.8|13763.8|13761.8|13762.8|13760.8|17
1650256380000|2022-04-18 04:33:00|13762.7|13760.7|13760.8|13758.8|13763.3|13761.3|13760.7|13758.7|65
1650256390000|2022-04-18 04:33:10|13760.9|13758.9|13760.8|13758.8|13761.1|13759.1|13760.6|13758.6|20
1650256400000|2022-04-18 04:33:20|13761.1|13759.1|13759.8|13757.8|13761.1|13759.1|13759.8|13757.8|6
1650256410000|2022-04-18 04:33:30|13759.9|13757.9|13757.9|13755.9|13760.1|13758.1|13757.9|13755.9|17
1650256420000|2022-04-18 04:33:40|13757.8|13755.8|13757.6|13755.6|13757.9|13755.9|13757.2|13755.2|19
1650256430000|2022-04-18 04:33:50|13757.3|13755.3|13758.2|13756.2|13758.2|13756.2|13756.9|13754.9|19
1650256440000|2022-04-18 04:34:00|13758.1|13756.1|13757.7|13755.7|13758.2|13756.2|13757.7|13755.7|2
1650256450000|2022-04-18 04:34:10|13757.8|13755.8|13757.6|13755.6|13757.8|13755.8|13756.8|13754.8|16
1650256460000|2022-04-18 04:34:20|13757.1|13755.1|13757.8|13755.8|13758.4|13756.4|13756.9|13754.9|17
1650256470000|2022-04-18 04:34:30|13757.9|13755.9|13757.6|13755.6|13758.4|13756.4|13757.6|13755.6|2
1650256480000|2022-04-18 04:34:40|13757.7|13755.7|13756.9|13754.9|13757.9|13755.9|13756.9|13754.9|7
1650256490000|2022-04-18 04:34:50|13757.1|13755.1|13754.9|13752.9|13757.1|13755.1|13754.9|13752.9|14
1650256500000|2022-04-18 04:35:00|13755.1|13753.1|13755.3|13753.3|13755.6|13753.6|13754.6|13752.6|17
1650256510000|2022-04-18 04:35:10|13755.2|13753.2|13754.3|13752.3|13755.3|13753.3|13754.2|13752.2|7
1650256520000|2022-04-18 04:35:20|13754.2|13752.2|13752.9|13750.9|13754.3|13752.3|13752.9|13750.9|20
1650256530000|2022-04-18 04:35:30|13753.1|13751.1|13754.2|13752.2|13754.2|13752.2|13752.7|13750.7|25
1650256540000|2022-04-18 04:35:40|13754.3|13752.3|13754.9|13752.9|13754.9|13752.9|13753.3|13751.3|16
1650256550000|2022-04-18 04:35:50|13754.8|13752.8|13752.9|13750.9|13754.8|13752.8|13752.8|13750.8|56
1650256560000|2022-04-18 04:36:00|13753.1|13751.1|13753.7|13751.7|13753.8|13751.8|13752.7|13750.7|24
1650256570000|2022-04-18 04:36:10|13753.8|13751.8|13752.6|13750.6|13753.8|13751.8|13752.6|13750.6|33
1650256580000|2022-04-18 04:36:20|13752.7|13750.7|13752.1|13750.1|13752.9|13750.9|13752.1|13750.1|13
1650256590000|2022-04-18 04:36:30|13751.9|13749.9|13749.7|13747.7|13752.3|13750.3|13749.4|13747.4|71
1650256600000|2022-04-18 04:36:40|13749.6|13747.6|13749.6|13747.6|13749.9|13747.9|13749.1|13747.1|37
1650256610000|2022-04-18 04:36:50|13749.7|13747.7|13749.7|13747.7|13749.8|13747.8|13749.3|13747.3|9
1650256620000|2022-04-18 04:37:00|13751.2|13749.2|13754.1|13752.1|13754.7|13752.7|13749.8|13747.8|42
1650256630000|2022-04-18 04:37:10|13754.3|13752.3|13754.4|13752.4|13754.4|13752.4|13753.9|13751.9|6
1650256640000|2022-04-18 04:37:20|13754.3|13752.3|13753.6|13751.6|13755.1|13753.1|13753.6|13751.6|14
1650256650000|2022-04-18 04:37:30|13753.7|13751.7|13753.7|13751.7|13754.4|13752.4|13753.6|13751.6|21
1650256660000|2022-04-18 04:37:40|13753.6|13751.6|13754.3|13752.3|13754.4|13752.4|13753.4|13751.4|4
1650256670000|2022-04-18 04:37:50|13753.6|13751.6|13753.7|13751.7|13753.8|13751.8|13753.1|13751.1|8
1650256680000|2022-04-18 04:38:00|13754.2|13752.2|13754.7|13752.7|13755.1|13753.1|13754.2|13752.2|7
1650256690000|2022-04-18 04:38:10|13754.8|13752.8|13754.9|13752.9|13754.9|13752.9|13754.6|13752.6|6
1650256700000|2022-04-18 04:38:20|13755.2|13753.2|13755.7|13753.7|13756.3|13754.3|13755.1|13753.1|26
1650256710000|2022-04-18 04:38:30|13755.6|13753.6|13755.4|13753.4|13755.7|13753.7|13755.4|13753.4|3
1650256720000|2022-04-18 04:38:40|13755.6|13753.6|13755.4|13753.4|13755.7|13753.7|13755.3|13753.3|3
1650256730000|2022-04-18 04:38:50|13755.6|13753.6|13756.6|13754.6|13756.6|13754.6|13755.6|13753.6|12
1650256740000|2022-04-18 04:39:00|13756.7|13754.7|13756.2|13754.2|13756.7|13754.7|13755.9|13753.9|28
1650256750000|2022-04-18 04:39:10|13756.3|13754.3|13755.2|13753.2|13756.4|13754.4|13755.2|13753.2|4
1650256760000|2022-04-18 04:39:20|13755.3|13753.3|13755.1|13753.1|13755.4|13753.4|13755.1|13753.1|5
1650256770000|2022-04-18 04:39:30|13754.9|13752.9|13754.8|13752.8|13754.9|13752.9|13754.4|13752.4|6
1650256780000|2022-04-18 04:39:40|13755.3|13753.3|13756.4|13754.4|13756.4|13754.4|13755.3|13753.3|9
1650256790000|2022-04-18 04:39:50|13756.3|13754.3|13756.9|13754.9|13756.9|13754.9|13755.6|13753.6|20
1650256800000|2022-04-18 04:40:00|13757.1|13755.1|13757.3|13755.3|13757.7|13755.7|13756.9|13754.9|3
1650256810000|2022-04-18 04:40:10|13757.4|13755.4|13756.9|13754.9|13757.4|13755.4|13756.1|13754.1|13
1650256820000|2022-04-18 04:40:20|13756.8|13754.8|13756.6|13754.6|13756.9|13754.9|13756.2|13754.2|12
1650256830000|2022-04-18 04:40:30|13756.7|13754.7|13756.7|13754.7|13757.2|13755.2|13756.7|13754.7|8
1650256840000|2022-04-18 04:40:40|13756.8|13754.8|13756.7|13754.7|13757.2|13755.2|13756.6|13754.6|4
1650256850000|2022-04-18 04:40:50|13756.8|13754.8|13757.1|13755.1|13757.1|13755.1|13756.7|13754.7|1
1650256860000|2022-04-18 04:41:00|13756.8|13754.8|13756.9|13754.9|13756.9|13754.9|13756.8|13754.8|1
1650256870000|2022-04-18 04:41:10|13756.8|13754.8|13757.1|13755.1|13757.1|13755.1|13756.8|13754.8|0
1650256880000|2022-04-18 04:41:20|13756.9|13754.9|13757.2|13755.2|13757.2|13755.2|13756.7|13754.7|8
1650256890000|2022-04-18 04:41:30|13757.1|13755.1|13757.2|13755.2|13757.2|13755.2|13757.1|13755.1|2
1650256900000|2022-04-18 04:41:40|13757.4|13755.4|13757.3|13755.3|13757.4|13755.4|13757.1|13755.1|4
1650256910000|2022-04-18 04:41:50|13757.2|13755.2|13757.7|13755.7|13757.7|13755.7|13757.2|13755.2|5
1650256920000|2022-04-18 04:42:00|13757.6|13755.6|13756.2|13754.2|13757.6|13755.6|13755.9|13753.9|19
1650256930000|2022-04-18 04:42:10|13756.3|13754.3|13756.4|13754.4|13756.4|13754.4|13755.8|13753.8|5
1650256940000|2022-04-18 04:42:20|13756.3|13754.3|13756.6|13754.6|13756.6|13754.6|13756.2|13754.2|0
1650256950000|2022-04-18 04:42:30|13756.4|13754.4|13756.4|13754.4|13756.4|13754.4|13756.3|13754.3|1
1650256960000|2022-04-18 04:42:40|13756.3|13754.3|13756.4|13754.4|13756.6|13754.6|13756.2|13754.2|1
1650256970000|2022-04-18 04:42:50|13756.3|13754.3|13756.4|13754.4|13756.4|13754.4|13756.2|13754.2|1
1650256980000|2022-04-18 04:43:00|13756.3|13754.3|13756.6|13754.6|13756.6|13754.6|13756.3|13754.3|0
1650256990000|2022-04-18 04:43:10|13756.7|13754.7|13756.8|13754.8|13757.2|13755.2|13756.7|13754.7|4
1650257000000|2022-04-18 04:43:20|13756.7|13754.7|13756.8|13754.8|13756.8|13754.8|13756.7|13754.7|0
1650257010000|2022-04-18 04:43:30|13756.9|13754.9|13757.3|13755.3|13757.4|13755.4|13756.9|13754.9|0
1650257020000|2022-04-18 04:43:40|13757.4|13755.4|13756.8|13754.8|13757.4|13755.4|13756.8|13754.8|0
1650257030000|2022-04-18 04:43:50|13756.9|13754.9|13756.6|13754.6|13757.7|13755.7|13756.3|13754.3|18
1650257040000|2022-04-18 04:44:00|13756.7|13754.7|13756.7|13754.7|13756.9|13754.9|13756.6|13754.6|1
1650257050000|2022-04-18 04:44:10|13756.8|13754.8|13756.9|13754.9|13757.1|13755.1|13756.7|13754.7|1
1650257060000|2022-04-18 04:44:20|13757.1|13755.1|13756.3|13754.3|13757.1|13755.1|13756.3|13754.3|6
1650257070000|2022-04-18 04:44:30|13756.2|13754.2|13756.2|13754.2|13756.2|13754.2|13755.8|13753.8|4
1650257080000|2022-04-18 04:44:40|13756.3|13754.3|13757.3|13755.3|13757.4|13755.4|13756.3|13754.3|13
1650257090000|2022-04-18 04:44:50|13757.2|13755.2|13756.8|13754.8|13757.3|13755.3|13756.7|13754.7|1
1650257100000|2022-04-18 04:45:00|13756.9|13754.9|13756.7|13754.7|13756.9|13754.9|13756.4|13754.4|1
1650257110000|2022-04-18 04:45:10|13756.6|13754.6|13757.4|13755.4|13757.6|13755.6|13756.6|13754.6|2
1650257120000|2022-04-18 04:45:20|13757.6|13755.6|13757.6|13755.6|13757.6|13755.6|13757.4|13755.4|0
1650257130000|2022-04-18 04:45:30|13757.9|13755.9|13757.4|13755.4|13757.9|13755.9|13757.4|13755.4|7
1650257140000|2022-04-18 04:45:40|13757.6|13755.6|13757.4|13755.4|13757.6|13755.6|13757.4|13755.4|0
1650257150000|2022-04-18 04:45:50|13757.6|13755.6|13757.6|13755.6|13757.6|13755.6|13757.4|13755.4|1
1650257160000|2022-04-18 04:46:00|13757.7|13755.7|13758.1|13756.1|13758.1|13756.1|13757.7|13755.7|11
1650257170000|2022-04-18 04:46:10|13757.9|13755.9|13756.6|13754.6|13757.9|13755.9|13756.6|13754.6|6
1650257180000|2022-04-18 04:46:20|13756.2|13754.2|13756.3|13754.3|13756.8|13754.8|13755.6|13753.6|16
1650257190000|2022-04-18 04:46:30|13756.2|13754.2|13755.4|13753.4|13756.3|13754.3|13755.3|13753.3|5
1650257200000|2022-04-18 04:46:40|13755.6|13753.6|13755.7|13753.7|13755.7|13753.7|13755.4|13753.4|6
1650257210000|2022-04-18 04:46:50|13755.6|13753.6|13755.7|13753.7|13755.9|13753.9|13755.2|13753.2|2
1650257220000|2022-04-18 04:47:00|13755.6|13753.6|13755.9|13753.9|13756.6|13754.6|13755.4|13753.4|10
1650257230000|2022-04-18 04:47:10|13756.2|13754.2|13755.8|13753.8|13756.2|13754.2|13755.8|13753.8|4
1650257240000|2022-04-18 04:47:20|13756.3|13754.3|13756.3|13754.3|13756.4|13754.4|13756.2|13754.2|8
1650257250000|2022-04-18 04:47:30|13756.4|13754.4|13756.3|13754.3|13756.7|13754.7|13755.9|13753.9|3
1650257260000|2022-04-18 04:47:40|13756.2|13754.2|13757.2|13755.2|13757.2|13755.2|13756.2|13754.2|2
1650257270000|2022-04-18 04:47:50|13757.1|13755.1|13757.6|13755.6|13757.7|13755.7|13756.8|13754.8|15
1650257280000|2022-04-18 04:48:00|13757.3|13755.3|13756.7|13754.7|13757.4|13755.4|13756.4|13754.4|7
1650257290000|2022-04-18 04:48:10|13756.6|13754.6|13755.6|13753.6|13756.7|13754.7|13755.6|13753.6|2
1650257300000|2022-04-18 04:48:20|13755.4|13753.4|13753.8|13751.8|13755.4|13753.4|13753.7|13751.7|18
1650257310000|2022-04-18 04:48:30|13753.9|13751.9|13754.1|13752.1|13754.1|13752.1|13753.7|13751.7|10
1650257320000|2022-04-18 04:48:40|13754.2|13752.2|13754.8|13752.8|13755.1|13753.1|13754.2|13752.2|13
1650257330000|2022-04-18 04:48:50|13754.7|13752.7|13755.1|13753.1|13755.1|13753.1|13754.6|13752.6|1
1650257340000|2022-04-18 04:49:00|13755.2|13753.2|13755.6|13753.6|13755.9|13753.9|13755.2|13753.2|6
1650257350000|2022-04-18 04:49:10|13755.7|13753.7|13755.8|13753.8|13756.1|13754.1|13755.3|13753.3|5
1650257360000|2022-04-18 04:49:20|13755.7|13753.7|13754.7|13752.7|13755.7|13753.7|13754.4|13752.4|2
1650257370000|2022-04-18 04:49:30|13754.6|13752.6|13753.8|13751.8|13754.6|13752.6|13753.6|13751.6|13
1650257380000|2022-04-18 04:49:40|13753.9|13751.9|13753.8|13751.8|13753.9|13751.9|13753.4|13751.4|2
1650257390000|2022-04-18 04:49:50|13754.1|13752.1|13754.3|13752.3|13754.3|13752.3|13753.8|13751.8|2
1650257400000|2022-04-18 04:50:00|13754.1|13752.1|13754.6|13752.6|13754.6|13752.6|13753.3|13751.3|9
1650257410000|2022-04-18 04:50:10|13754.4|13752.4|13754.4|13752.4|13754.6|13752.6|13754.2|13752.2|1
1650257420000|2022-04-18 04:50:20|13754.3|13752.3|13753.7|13751.7|13754.4|13752.4|13753.7|13751.7|3
1650257430000|2022-04-18 04:50:30|13753.8|13751.8|13754.2|13752.2|13754.2|13752.2|13753.7|13751.7|19
1650257440000|2022-04-18 04:50:40|13754.3|13752.3|13753.4|13751.4|13754.3|13752.3|13753.3|13751.3|8
1650257450000|2022-04-18 04:50:50|13753.6|13751.6|13752.9|13750.9|13753.6|13751.6|13752.8|13750.8|8
1650257460000|2022-04-18 04:51:00|13753.1|13751.1|13753.8|13751.8|13754.1|13752.1|13753.1|13751.1|8
1650257470000|2022-04-18 04:51:10|13753.7|13751.7|13754.3|13752.3|13754.4|13752.4|13753.6|13751.6|3
1650257480000|2022-04-18 04:51:20|13754.4|13752.4|13754.7|13752.7|13754.9|13752.9|13754.4|13752.4|5
1650257490000|2022-04-18 04:51:30|13754.6|13752.6|13754.3|13752.3|13754.7|13752.7|13754.2|13752.2|4
1650257500000|2022-04-18 04:51:40|13754.4|13752.4|13754.6|13752.6|13754.9|13752.9|13754.2|13752.2|1
1650257510000|2022-04-18 04:51:50|13754.4|13752.4|13754.1|13752.1|13754.6|13752.6|13753.9|13751.9|2
1650257520000|2022-04-18 04:52:00|13753.9|13751.9|13753.7|13751.7|13753.9|13751.9|13753.4|13751.4|15
1650257530000|2022-04-18 04:52:10|13753.8|13751.8|13752.4|13750.4|13753.8|13751.8|13752.4|13750.4|13
1650257540000|2022-04-18 04:52:20|13752.3|13750.3|13750.8|13748.8|13752.7|13750.7|13750.8|13748.8|30
1650257550000|2022-04-18 04:52:30|13751.3|13749.3|13751.4|13749.4|13752.1|13750.1|13751.2|13749.2|20
1650257560000|2022-04-18 04:52:40|13751.1|13749.1|13750.1|13748.1|13751.3|13749.3|13750.1|13748.1|17
1650257570000|2022-04-18 04:52:50|13750.2|13748.2|13751.3|13749.3|13751.3|13749.3|13750.2|13748.2|8
1650257580000|2022-04-18 04:53:00|13751.1|13749.1|13751.4|13749.4|13751.6|13749.6|13750.1|13748.1|36
1650257590000|2022-04-18 04:53:10|13751.6|13749.6|13752.1|13750.1|13752.1|13750.1|13751.4|13749.4|2
1650257600000|2022-04-18 04:53:20|13751.9|13749.9|13751.6|13749.6|13752.1|13750.1|13751.4|13749.4|2
1650257610000|2022-04-18 04:53:30|13751.3|13749.3|13751.4|13749.4|13751.7|13749.7|13751.3|13749.3|3
1650257620000|2022-04-18 04:53:40|13751.6|13749.6|13751.8|13749.8|13751.8|13749.8|13751.4|13749.4|6
1650257630000|2022-04-18 04:53:50|13751.6|13749.6|13752.1|13750.1|13752.6|13750.6|13751.6|13749.6|10
1650257640000|2022-04-18 04:54:00|13751.9|13749.9|13752.2|13750.2|13752.4|13750.4|13751.7|13749.7|5
1650257650000|2022-04-18 04:54:10|13752.1|13750.1|13752.1|13750.1|13752.1|13750.1|13751.8|13749.8|3
1650257660000|2022-04-18 04:54:20|13752.3|13750.3|13752.4|13750.4|13752.6|13750.6|13752.1|13750.1|6
1650257670000|2022-04-18 04:54:30|13752.8|13750.8|13752.1|13750.1|13752.8|13750.8|13752.1|13750.1|3
1650257680000|2022-04-18 04:54:40|13752.2|13750.2|13752.2|13750.2|13752.3|13750.3|13752.1|13750.1|0
1650257690000|2022-04-18 04:54:50|13752.3|13750.3|13752.6|13750.6|13752.6|13750.6|13752.1|13750.1|1
1650257700000|2022-04-18 04:55:00|13752.7|13750.7|13753.4|13751.4|13753.7|13751.7|13752.7|13750.7|6
1650257710000|2022-04-18 04:55:10|13753.6|13751.6|13753.3|13751.3|13753.6|13751.6|13752.9|13750.9|3
1650257720000|2022-04-18 04:55:20|13753.6|13751.6|13754.4|13752.4|13754.7|13752.7|13753.6|13751.6|11
1650257730000|2022-04-18 04:55:30|13754.6|13752.6|13754.6|13752.6|13755.1|13753.1|13754.3|13752.3|5
1650257740000|2022-04-18 04:55:40|13754.8|13752.8|13755.6|13753.6|13755.6|13753.6|13754.6|13752.6|16
1650257750000|2022-04-18 04:55:50|13755.7|13753.7|13755.3|13753.3|13755.7|13753.7|13754.8|13752.8|6
1650257760000|2022-04-18 04:56:00|13755.4|13753.4|13755.9|13753.9|13756.1|13754.1|13755.1|13753.1|6
1650257770000|2022-04-18 04:56:10|13755.8|13753.8|13754.8|13752.8|13755.9|13753.9|13754.8|13752.8|8
1650257780000|2022-04-18 04:56:20|13754.7|13752.7|13754.6|13752.6|13755.2|13753.2|13754.4|13752.4|1
1650257790000|2022-04-18 04:56:30|13754.4|13752.4|13753.7|13751.7|13755.2|13753.2|13753.7|13751.7|5
1650257800000|2022-04-18 04:56:40|13753.9|13751.9|13753.9|13751.9|13753.9|13751.9|13753.7|13751.7|4
1650257810000|2022-04-18 04:56:50|13753.8|13751.8|13753.4|13751.4|13754.2|13752.2|13753.3|13751.3|3
1650257820000|2022-04-18 04:57:00|13753.6|13751.6|13754.1|13752.1|13754.1|13752.1|13753.3|13751.3|2
1650257830000|2022-04-18 04:57:10|13753.9|13751.9|13753.9|13751.9|13754.1|13752.1|13753.6|13751.6|5
1650257840000|2022-04-18 04:57:20|13753.8|13751.8|13753.3|13751.3|13753.8|13751.8|13752.8|13750.8|4
1650257850000|2022-04-18 04:57:30|13753.4|13751.4|13753.1|13751.1|13753.4|13751.4|13753.1|13751.1|5
1650257860000|2022-04-18 04:57:40|13753.2|13751.2|13752.7|13750.7|13753.2|13751.2|13752.7|13750.7|2
1650257870000|2022-04-18 04:57:50|13752.9|13750.9|13753.1|13751.1|13753.3|13751.3|13752.8|13750.8|4
1650257880000|2022-04-18 04:58:00|13752.9|13750.9|13753.6|13751.6|13753.7|13751.7|13752.9|13750.9|7
1650257890000|2022-04-18 04:58:10|13753.4|13751.4|13752.3|13750.3|13753.4|13751.4|13751.9|13749.9|30
1650257900000|2022-04-18 04:58:20|13752.2|13750.2|13752.3|13750.3|13752.4|13750.4|13752.1|13750.1|2
1650257910000|2022-04-18 04:58:30|13752.2|13750.2|13752.6|13750.6|13752.6|13750.6|13752.2|13750.2|1
1650257920000|2022-04-18 04:58:40|13752.4|13750.4|13752.2|13750.2|13752.6|13750.6|13752.2|13750.2|3
1650257930000|2022-04-18 04:58:50|13751.9|13749.9|13752.2|13750.2|13752.2|13750.2|13751.9|13749.9|2
1650257940000|2022-04-18 04:59:00|13752.3|13750.3|13753.4|13751.4|13753.6|13751.6|13752.2|13750.2|6
1650257950000|2022-04-18 04:59:10|13753.6|13751.6|13753.7|13751.7|13753.8|13751.8|13753.2|13751.2|9
1650257960000|2022-04-18 04:59:20|13753.6|13751.6|13753.7|13751.7|13754.2|13752.2|13753.6|13751.6|3
1650257970000|2022-04-18 04:59:30|13753.8|13751.8|13753.8|13751.8|13754.1|13752.1|13753.8|13751.8|1
1650257980000|2022-04-18 04:59:40|13754.1|13752.1|13753.2|13751.2|13754.1|13752.1|13753.1|13751.1|7
1650257990000|2022-04-18 04:59:50|13753.1|13751.1|13752.6|13750.6|13753.1|13751.1|13752.6|13750.6|1
1650258000000|2022-04-18 05:00:00|13752.7|13750.7|13754.3|13752.3|13754.4|13752.4|13752.7|13750.7|8
1650258010000|2022-04-18 05:00:10|13754.2|13752.2|13754.3|13752.3|13754.4|13752.4|13753.8|13751.8|6
1650258020000|2022-04-18 05:00:20|13754.7|13752.7|13754.8|13752.8|13755.2|13753.2|13754.6|13752.6|2
1650258030000|2022-04-18 05:00:30|13755.2|13753.2|13754.8|13752.8|13755.2|13753.2|13754.7|13752.7|7
1650258040000|2022-04-18 05:00:40|13754.7|13752.7|13754.1|13752.1|13754.7|13752.7|13754.1|13752.1|5
1650258050000|2022-04-18 05:00:50|13753.9|13751.9|13753.3|13751.3|13754.3|13752.3|13753.2|13751.2|4
1650258060000|2022-04-18 05:01:00|13753.2|13751.2|13753.2|13751.2|13753.3|13751.3|13753.2|13751.2|1
1650258070000|2022-04-18 05:01:10|13753.1|13751.1|13753.2|13751.2|13753.3|13751.3|13752.9|13750.9|4
1650258080000|2022-04-18 05:01:20|13753.1|13751.1|13753.1|13751.1|13753.2|13751.2|13753.1|13751.1|1
1650258090000|2022-04-18 05:01:30|13753.2|13751.2|13753.1|13751.1|13753.2|13751.2|13753.1|13751.1|2
1650258100000|2022-04-18 05:01:40|13753.2|13751.2|13754.2|13752.2|13754.2|13752.2|13753.2|13751.2|4
1650258110000|2022-04-18 05:01:50|13754.3|13752.3|13756.3|13754.3|13756.3|13754.3|13754.1|13752.1|19
1650258120000|2022-04-18 05:02:00|13756.6|13754.6|13758.7|13756.7|13758.8|13756.8|13756.3|13754.3|57
1650258130000|2022-04-18 05:02:10|13759.2|13757.2|13758.9|13756.9|13759.2|13757.2|13758.3|13756.3|41
1650258140000|2022-04-18 05:02:20|13758.7|13756.7|13756.7|13754.7|13758.7|13756.7|13756.7|13754.7|25
1650258150000|2022-04-18 05:02:30|13756.6|13754.6|13756.8|13754.8|13757.1|13755.1|13756.6|13754.6|8
1650258160000|2022-04-18 05:02:40|13756.7|13754.7|13754.8|13752.8|13756.8|13754.8|13754.1|13752.1|18
1650258170000|2022-04-18 05:02:50|13754.9|13752.9|13755.1|13753.1|13755.6|13753.6|13754.7|13752.7|8
1650258180000|2022-04-18 05:03:00|13755.2|13753.2|13755.2|13753.2|13755.8|13753.8|13755.1|13753.1|15
1650258190000|2022-04-18 05:03:10|13755.6|13753.6|13754.6|13752.6|13755.7|13753.7|13754.3|13752.3|6
1650258200000|2022-04-18 05:03:20|13754.4|13752.4|13753.3|13751.3|13754.4|13752.4|13752.6|13750.6|14
1650258210000|2022-04-18 05:03:30|13753.2|13751.2|13752.8|13750.8|13753.4|13751.4|13752.4|13750.4|8
1650258220000|2022-04-18 05:03:40|13752.7|13750.7|13752.6|13750.6|13752.7|13750.7|13752.4|13750.4|5
1650258230000|2022-04-18 05:03:50|13753.1|13751.1|13752.9|13750.9|13753.2|13751.2|13752.9|13750.9|3
1650258240000|2022-04-18 05:04:00|13753.2|13751.2|13753.3|13751.3|13753.8|13751.8|13753.1|13751.1|6
1650258250000|2022-04-18 05:04:10|13753.2|13751.2|13755.2|13753.2|13755.7|13753.7|13753.2|13751.2|16
1650258260000|2022-04-18 05:04:20|13755.1|13753.1|13755.2|13753.2|13755.8|13753.8|13754.9|13752.9|9
1650258270000|2022-04-18 05:04:30|13758.1|13756.1|13758.3|13756.3|13759.1|13757.1|13757.9|13755.9|29
1650258280000|2022-04-18 05:04:40|13758.2|13756.2|13757.4|13755.4|13758.2|13756.2|13757.3|13755.3|13
1650258290000|2022-04-18 05:04:50|13757.1|13755.1|13757.3|13755.3|13757.4|13755.4|13757.1|13755.1|3
1650258300000|2022-04-18 05:05:00|13757.9|13755.9|13756.8|13754.8|13758.2|13756.2|13756.7|13754.7|9
1650258310000|2022-04-18 05:05:10|13756.9|13754.9|13758.9|13756.9|13758.9|13756.9|13756.7|13754.7|7
1650258320000|2022-04-18 05:05:20|13758.8|13756.8|13758.9|13756.9|13758.9|13756.9|13758.3|13756.3|5
1650258330000|2022-04-18 05:05:30|13759.1|13757.1|13760.9|13758.9|13761.1|13759.1|13758.4|13756.4|62
1650258340000|2022-04-18 05:05:40|13761.1|13759.1|13760.1|13758.1|13761.1|13759.1|13759.8|13757.8|13
1650258350000|2022-04-18 05:05:50|13760.2|13758.2|13760.1|13758.1|13760.7|13758.7|13760.1|13758.1|4
1650258360000|2022-04-18 05:06:00|13760.6|13758.6|13762.2|13760.2|13763.2|13761.2|13760.4|13758.4|47
1650258370000|2022-04-18 05:06:10|13762.4|13760.4|13763.7|13761.7|13763.7|13761.7|13762.3|13760.3|17
1650258380000|2022-04-18 05:06:20|13763.6|13761.6|13764.3|13762.3|13764.7|13762.7|13762.9|13760.9|29
1650258390000|2022-04-18 05:06:30|13764.4|13762.4|13764.2|13762.2|13764.6|13762.6|13763.4|13761.4|40
1650258400000|2022-04-18 05:06:40|13764.1|13762.1|13765.1|13763.1|13765.6|13763.6|13764.1|13762.1|14
1650258410000|2022-04-18 05:06:50|13764.9|13762.9|13764.4|13762.4|13765.2|13763.2|13764.1|13762.1|15
1650258420000|2022-04-18 05:07:00|13764.3|13762.3|13765.4|13763.4|13766.1|13764.1|13764.2|13762.2|29
1650258430000|2022-04-18 05:07:10|13765.3|13763.3|13764.1|13762.1|13765.4|13763.4|13764.1|13762.1|6
1650258440000|2022-04-18 05:07:20|13764.2|13762.2|13763.7|13761.7|13764.4|13762.4|13762.9|13760.9|9
1650258450000|2022-04-18 05:07:30|13763.8|13761.8|13764.1|13762.1|13764.1|13762.1|13763.7|13761.7|5
1650258460000|2022-04-18 05:07:40|13763.8|13761.8|13763.1|13761.1|13764.1|13762.1|13763.1|13761.1|15
1650258470000|2022-04-18 05:07:50|13763.2|13761.2|13763.8|13761.8|13763.9|13761.9|13763.2|13761.2|0
1650258480000|2022-04-18 05:08:00|13763.7|13761.7|13764.8|13762.8|13764.9|13762.9|13763.4|13761.4|6
1650258490000|2022-04-18 05:08:10|13764.4|13762.4|13765.3|13763.3|13765.3|13763.3|13764.4|13762.4|3
1650258500000|2022-04-18 05:08:20|13765.2|13763.2|13765.1|13763.1|13765.6|13763.6|13765.1|13763.1|2
1650258510000|2022-04-18 05:08:30|13764.9|13762.9|13765.2|13763.2|13765.4|13763.4|13764.6|13762.6|15
1650258520000|2022-04-18 05:08:40|13765.1|13763.1|13764.2|13762.2|13765.2|13763.2|13764.2|13762.2|4
1650258530000|2022-04-18 05:08:50|13764.1|13762.1|13762.8|13760.8|13764.2|13762.2|13762.8|13760.8|8
1650258540000|2022-04-18 05:09:00|13762.7|13760.7|13762.2|13760.2|13763.3|13761.3|13762.2|13760.2|11
1650258550000|2022-04-18 05:09:10|13762.1|13760.1|13761.6|13759.6|13762.4|13760.4|13761.6|13759.6|8
1650258560000|2022-04-18 05:09:20|13761.9|13759.9|13760.9|13758.9|13762.4|13760.4|13760.9|13758.9|29
1650258570000|2022-04-18 05:09:30|13760.8|13758.8|13761.9|13759.9|13762.4|13760.4|13760.8|13758.8|10
1650258580000|2022-04-18 05:09:40|13762.1|13760.1|13761.7|13759.7|13762.4|13760.4|13761.7|13759.7|6
1650258590000|2022-04-18 05:09:50|13761.9|13759.9|13762.1|13760.1|13762.1|13760.1|13761.6|13759.6|1
1650258600000|2022-04-18 05:10:00|13761.9|13759.9|13763.3|13761.3|13763.3|13761.3|13761.9|13759.9|13
1650258610000|2022-04-18 05:10:10|13763.4|13761.4|13764.9|13762.9|13764.9|13762.9|13763.3|13761.3|27
1650258620000|2022-04-18 05:10:20|13764.8|13762.8|13764.9|13762.9|13765.2|13763.2|13764.7|13762.7|8
1650258630000|2022-04-18 05:10:30|13765.1|13763.1|13764.8|13762.8|13765.4|13763.4|13764.8|13762.8|13
1650258640000|2022-04-18 05:10:40|13765.2|13763.2|13764.7|13762.7|13765.2|13763.2|13764.7|13762.7|3
1650258650000|2022-04-18 05:10:50|13764.8|13762.8|13764.8|13762.8|13764.8|13762.8|13764.6|13762.6|8
1650258660000|2022-04-18 05:11:00|13764.9|13762.9|13764.8|13762.8|13765.2|13763.2|13764.6|13762.6|2
1650258670000|2022-04-18 05:11:10|13764.7|13762.7|13764.7|13762.7|13764.9|13762.9|13764.6|13762.6|1
1650258680000|2022-04-18 05:11:20|13764.9|13762.9|13764.1|13762.1|13764.9|13762.9|13763.8|13761.8|10
1650258690000|2022-04-18 05:11:30|13763.9|13761.9|13764.3|13762.3|13764.6|13762.6|13763.9|13761.9|2
1650258700000|2022-04-18 05:11:40|13764.2|13762.2|13763.4|13761.4|13764.3|13762.3|13763.2|13761.2|0
1650258710000|2022-04-18 05:11:50|13763.3|13761.3|13762.1|13760.1|13763.4|13761.4|13761.6|13759.6|7
1650258720000|2022-04-18 05:12:00|13761.9|13759.9|13762.8|13760.8|13762.8|13760.8|13761.6|13759.6|6
1650258730000|2022-04-18 05:12:10|13762.9|13760.9|13762.9|13760.9|13763.6|13761.6|13762.9|13760.9|1
1650258740000|2022-04-18 05:12:20|13763.1|13761.1|13762.6|13760.6|13763.1|13761.1|13761.8|13759.8|7
1650258750000|2022-04-18 05:12:30|13762.4|13760.4|13763.4|13761.4|13763.6|13761.6|13762.4|13760.4|5
1650258760000|2022-04-18 05:12:40|13763.3|13761.3|13763.3|13761.3|13763.3|13761.3|13763.2|13761.2|0
1650258770000|2022-04-18 05:12:50|13763.2|13761.2|13760.1|13758.1|13763.2|13761.2|13759.3|13757.3|46
1650258780000|2022-04-18 05:13:00|13759.9|13757.9|13760.9|13758.9|13761.4|13759.4|13759.9|13757.9|14
1650258790000|2022-04-18 05:13:10|13760.8|13758.8|13759.2|13757.2|13761.1|13759.1|13758.7|13756.7|27
1650258800000|2022-04-18 05:13:20|13758.9|13756.9|13761.2|13759.2|13761.2|13759.2|13758.6|13756.6|28
1650258810000|2022-04-18 05:13:30|13761.1|13759.1|13761.7|13759.7|13761.7|13759.7|13760.6|13758.6|7
1650258820000|2022-04-18 05:13:40|13761.6|13759.6|13760.6|13758.6|13761.6|13759.6|13760.1|13758.1|6
1650258830000|2022-04-18 05:13:50|13760.4|13758.4|13761.4|13759.4|13761.6|13759.6|13760.3|13758.3|7
1650258840000|2022-04-18 05:14:00|13761.7|13759.7|13760.3|13758.3|13761.7|13759.7|13760.3|13758.3|5
1650258850000|2022-04-18 05:14:10|13759.9|13757.9|13763.2|13761.2|13763.8|13761.8|13759.9|13757.9|19
1650258860000|2022-04-18 05:14:20|13763.1|13761.1|13762.8|13760.8|13763.1|13761.1|13762.4|13760.4|5
1650258870000|2022-04-18 05:14:30|13762.9|13760.9|13763.3|13761.3|13763.9|13761.9|13762.8|13760.8|9
1650258880000|2022-04-18 05:14:40|13763.2|13761.2|13763.7|13761.7|13763.9|13761.9|13763.2|13761.2|18
1650258890000|2022-04-18 05:14:50|13763.8|13761.8|13764.8|13762.8|13764.9|13762.9|13763.8|13761.8|10
1650258900000|2022-04-18 05:15:00|13764.9|13762.9|13764.3|13762.3|13765.3|13763.3|13764.2|13762.2|13
1650258910000|2022-04-18 05:15:10|13764.4|13762.4|13765.1|13763.1|13765.1|13763.1|13764.2|13762.2|10
1650258920000|2022-04-18 05:15:20|13765.2|13763.2|13765.1|13763.1|13765.2|13763.2|13764.9|13762.9|4
1650258930000|2022-04-18 05:15:30|13765.2|13763.2|13765.7|13763.7|13765.8|13763.8|13765.1|13763.1|20
1650258940000|2022-04-18 05:15:40|13765.8|13763.8|13764.2|13762.2|13766.3|13764.3|13764.2|13762.2|46
1650258950000|2022-04-18 05:15:50|13764.3|13762.3|13763.9|13761.9|13764.4|13762.4|13763.9|13761.9|10
1650258960000|2022-04-18 05:16:00|13764.1|13762.1|13762.7|13760.7|13764.2|13762.2|13762.3|13760.3|7
1650258970000|2022-04-18 05:16:10|13763.1|13761.1|13763.1|13761.1|13763.2|13761.2|13762.8|13760.8|1
1650258980000|2022-04-18 05:16:20|13762.9|13760.9|13763.1|13761.1|13763.4|13761.4|13762.9|13760.9|2
1650258990000|2022-04-18 05:16:30|13763.2|13761.2|13762.7|13760.7|13763.3|13761.3|13762.7|13760.7|1
1650259000000|2022-04-18 05:16:40|13762.9|13760.9|13762.9|13760.9|13763.1|13761.1|13762.7|13760.7|0
1650259010000|2022-04-18 05:16:50|13763.1|13761.1|13763.6|13761.6|13763.6|13761.6|13762.8|13760.8|7
1650259020000|2022-04-18 05:17:00|13763.4|13761.4|13763.1|13761.1|13763.6|13761.6|13762.8|13760.8|1
1650259030000|2022-04-18 05:17:10|13762.9|13760.9|13762.7|13760.7|13763.1|13761.1|13762.7|13760.7|2
1650259040000|2022-04-18 05:17:20|13762.8|13760.8|13760.8|13758.8|13762.8|13760.8|13760.7|13758.7|24
1650259050000|2022-04-18 05:17:30|13760.7|13758.7|13759.8|13757.8|13760.7|13758.7|13759.7|13757.7|5
1650259060000|2022-04-18 05:17:40|13759.7|13757.7|13759.8|13757.8|13760.1|13758.1|13759.7|13757.7|5
1650259070000|2022-04-18 05:17:50|13759.7|13757.7|13759.2|13757.2|13759.9|13757.9|13758.7|13756.7|7
1650259080000|2022-04-18 05:18:00|13759.1|13757.1|13760.1|13758.1|13760.6|13758.6|13758.7|13756.7|8
1650259090000|2022-04-18 05:18:10|13760.2|13758.2|13760.1|13758.1|13760.4|13758.4|13759.9|13757.9|2
1650259100000|2022-04-18 05:18:20|13760.2|13758.2|13761.1|13759.1|13761.1|13759.1|13760.1|13758.1|0
1650259110000|2022-04-18 05:18:30|13761.2|13759.2|13762.3|13760.3|13762.4|13760.4|13760.8|13758.8|4
1650259120000|2022-04-18 05:18:40|13762.2|13760.2|13762.2|13760.2|13762.8|13760.8|13762.1|13760.1|0
1650259130000|2022-04-18 05:18:50|13762.1|13760.1|13762.7|13760.7|13762.8|13760.8|13761.8|13759.8|9
1650259140000|2022-04-18 05:19:00|13762.6|13760.6|13762.8|13760.8|13762.9|13760.9|13762.6|13760.6|1
1650259150000|2022-04-18 05:19:10|13762.9|13760.9|13762.1|13760.1|13762.9|13760.9|13761.8|13759.8|4
1650259160000|2022-04-18 05:19:20|13761.9|13759.9|13761.7|13759.7|13762.3|13760.3|13761.7|13759.7|4
1650259170000|2022-04-18 05:19:30|13761.8|13759.8|13761.1|13759.1|13762.3|13760.3|13760.6|13758.6|6
1650259180000|2022-04-18 05:19:40|13760.9|13758.9|13760.8|13758.8|13761.1|13759.1|13760.3|13758.3|2
1650259190000|2022-04-18 05:19:50|13760.7|13758.7|13760.8|13758.8|13760.8|13758.8|13760.3|13758.3|3
1650259200000|2022-04-18 05:20:00|13760.9|13758.9|13760.8|13758.8|13761.3|13759.3|13760.4|13758.4|5
1650259210000|2022-04-18 05:20:10|13760.9|13758.9|13760.9|13758.9|13760.9|13758.9|13760.8|13758.8|1
1650259220000|2022-04-18 05:20:20|13760.8|13758.8|13761.1|13759.1|13761.2|13759.2|13760.8|13758.8|4
1650259230000|2022-04-18 05:20:30|13761.2|13759.2|13760.7|13758.7|13761.6|13759.6|13760.7|13758.7|9
1650259240000|2022-04-18 05:20:40|13760.6|13758.6|13759.1|13757.1|13760.7|13758.7|13758.2|13756.2|27
1650259250000|2022-04-18 05:20:50|13759.2|13757.2|13759.8|13757.8|13760.6|13758.6|13759.2|13757.2|5
1650259260000|2022-04-18 05:21:00|13759.9|13757.9|13760.1|13758.1|13760.6|13758.6|13759.8|13757.8|0
1650259270000|2022-04-18 05:21:10|13760.2|13758.2|13759.8|13757.8|13760.3|13758.3|13759.7|13757.7|4
1650259280000|2022-04-18 05:21:20|13759.7|13757.7|13759.4|13757.4|13760.1|13758.1|13759.4|13757.4|3
1650259290000|2022-04-18 05:21:30|13759.6|13757.6|13759.7|13757.7|13759.7|13757.7|13759.4|13757.4|1
1650259300000|2022-04-18 05:21:40|13759.6|13757.6|13758.7|13756.7|13759.6|13757.6|13758.7|13756.7|4
1650259310000|2022-04-18 05:21:50|13759.8|13757.8|13760.3|13758.3|13760.9|13758.9|13759.8|13757.8|17
1650259320000|2022-04-18 05:22:00|13760.2|13758.2|13759.1|13757.1|13760.3|13758.3|13759.1|13757.1|3
1650259330000|2022-04-18 05:22:10|13758.9|13756.9|13758.9|13756.9|13759.1|13757.1|13758.8|13756.8|0
1650259340000|2022-04-18 05:22:20|13759.2|13757.2|13759.9|13757.9|13760.1|13758.1|13758.9|13756.9|7
1650259350000|2022-04-18 05:22:30|13760.1|13758.1|13760.1|13758.1|13760.1|13758.1|13759.6|13757.6|4
1650259360000|2022-04-18 05:22:40|13759.9|13757.9|13760.2|13758.2|13760.2|13758.2|13759.8|13757.8|2
1650259370000|2022-04-18 05:22:50|13760.1|13758.1|13760.3|13758.3|13760.3|13758.3|13760.1|13758.1|0
1650259380000|2022-04-18 05:23:00|13760.4|13758.4|13760.3|13758.3|13760.4|13758.4|13760.3|13758.3|1
1650259390000|2022-04-18 05:23:10|13760.4|13758.4|13760.9|13758.9|13761.1|13759.1|13760.4|13758.4|7
1650259400000|2022-04-18 05:23:20|13761.1|13759.1|13760.9|13758.9|13761.1|13759.1|13760.8|13758.8|1
1650259410000|2022-04-18 05:23:30|13760.8|13758.8|13761.1|13759.1|13761.1|13759.1|13760.8|13758.8|1
1650259420000|2022-04-18 05:23:40|13760.9|13758.9|13761.2|13759.2|13761.3|13759.3|13760.9|13758.9|1
1650259430000|2022-04-18 05:23:50|13761.1|13759.1|13761.4|13759.4|13761.4|13759.4|13761.1|13759.1|0
1650259440000|2022-04-18 05:24:00|13761.9|13759.9|13762.2|13760.2|13762.2|13760.2|13761.9|13759.9|4
1650259450000|2022-04-18 05:24:10|13761.6|13759.6|13761.4|13759.4|13761.7|13759.7|13761.4|13759.4|2
1650259460000|2022-04-18 05:24:20|13761.3|13759.3|13760.4|13758.4|13761.4|13759.4|13760.2|13758.2|12
1650259470000|2022-04-18 05:24:30|13760.3|13758.3|13761.3|13759.3|13761.3|13759.3|13760.3|13758.3|1
1650259480000|2022-04-18 05:24:40|13761.6|13759.6|13762.3|13760.3|13762.3|13760.3|13761.6|13759.6|3
1650259500000|2022-04-18 05:25:00|13761.9|13759.9|13761.9|13759.9|13762.2|13760.2|13761.7|13759.7|4
1650259510000|2022-04-18 05:25:10|13761.2|13759.2|13760.8|13758.8|13761.2|13759.2|13760.8|13758.8|2
1650259520000|2022-04-18 05:25:20|13760.7|13758.7|13760.2|13758.2|13760.7|13758.7|13759.4|13757.4|13
1650259530000|2022-04-18 05:25:30|13760.3|13758.3|13760.2|13758.2|13760.3|13758.3|13759.9|13757.9|2
1650259540000|2022-04-18 05:25:40|13760.1|13758.1|13761.8|13759.8|13761.8|13759.8|13760.1|13758.1|2
1650259550000|2022-04-18 05:25:50|13761.7|13759.7|13761.6|13759.6|13761.8|13759.8|13761.1|13759.1|1
1650259560000|2022-04-18 05:26:00|13761.4|13759.4|13760.6|13758.6|13761.6|13759.6|13760.6|13758.6|1
1650259570000|2022-04-18 05:26:10|13760.4|13758.4|13760.4|13758.4|13760.4|13758.4|13760.4|13758.4|0
1650259580000|2022-04-18 05:26:20|13760.2|13758.2|13759.9|13757.9|13760.3|13758.3|13759.9|13757.9|5
1650259590000|2022-04-18 05:26:30|13759.8|13757.8|13759.7|13757.7|13759.8|13757.8|13759.7|13757.7|1
1650259600000|2022-04-18 05:26:40|13760.1|13758.1|13760.2|13758.2|13760.2|13758.2|13759.7|13757.7|7
1650259610000|2022-04-18 05:26:50|13760.4|13758.4|13760.3|13758.3|13760.4|13758.4|13760.3|13758.3|2
1650259640000|2022-04-18 05:27:20|13760.4|13758.4|13759.9|13757.9|13760.6|13758.6|13759.8|13757.8|11
1650259650000|2022-04-18 05:27:30|13759.8|13757.8|13758.9|13756.9|13759.9|13757.9|13758.8|13756.8|15
1650259660000|2022-04-18 05:27:40|13759.1|13757.1|13759.1|13757.1|13759.4|13757.4|13758.9|13756.9|10
1650259670000|2022-04-18 05:27:50|13759.2|13757.2|13759.4|13757.4|13759.4|13757.4|13759.1|13757.1|1
1650259680000|2022-04-18 05:28:00|13759.3|13757.3|13759.2|13757.2|13759.4|13757.4|13759.2|13757.2|1
1650259690000|2022-04-18 05:28:10|13759.1|13757.1|13759.7|13757.7|13759.7|13757.7|13759.1|13757.1|2
1650259700000|2022-04-18 05:28:20|13759.8|13757.8|13759.9|13757.9|13759.9|13757.9|13759.7|13757.7|1
1650259710000|2022-04-18 05:28:30|13759.8|13757.8|13759.7|13757.7|13759.8|13757.8|13759.7|13757.7|0
1650259720000|2022-04-18 05:28:40|13759.8|13757.8|13759.1|13757.1|13759.9|13757.9|13759.1|13757.1|5
1650259730000|2022-04-18 05:28:50|13758.7|13756.7|13758.7|13756.7|13758.8|13756.8|13758.4|13756.4|12
1650259740000|2022-04-18 05:29:00|13758.8|13756.8|13758.8|13756.8|13758.9|13756.9|13758.7|13756.7|1
1650259750000|2022-04-18 05:29:10|13758.9|13756.9|13758.8|13756.8|13759.1|13757.1|13758.7|13756.7|0
1650259760000|2022-04-18 05:29:20|13758.7|13756.7|13758.8|13756.8|13758.9|13756.9|13758.7|13756.7|0
1650259770000|2022-04-18 05:29:30|13758.9|13756.9|13760.2|13758.2|13760.6|13758.6|13758.4|13756.4|8
1650259780000|2022-04-18 05:29:40|13760.3|13758.3|13760.6|13758.6|13760.6|13758.6|13760.3|13758.3|1
1650259790000|2022-04-18 05:29:50|13760.4|13758.4|13760.6|13758.6|13760.7|13758.7|13760.3|13758.3|1
1650259800000|2022-04-18 05:30:00|13760.4|13758.4|13766.8|13764.8|13766.8|13764.8|13760.4|13758.4|93
1650259810000|2022-04-18 05:30:10|13766.6|13764.6|13763.7|13761.7|13767.2|13765.2|13763.4|13761.4|20
1650259820000|2022-04-18 05:30:20|13763.8|13761.8|13764.3|13762.3|13765.1|13763.1|13763.6|13761.6|12
1650259830000|2022-04-18 05:30:30|13764.8|13762.8|13765.6|13763.6|13765.8|13763.8|13763.9|13761.9|28
1650259840000|2022-04-18 05:30:40|13765.4|13763.4|13765.8|13763.8|13767.1|13765.1|13765.1|13763.1|40
1650259850000|2022-04-18 05:30:50|13766.1|13764.1|13765.8|13763.8|13766.2|13764.2|13765.2|13763.2|2
1650259860000|2022-04-18 05:31:00|13765.9|13763.9|13767.6|13765.6|13768.4|13766.4|13765.8|13763.8|25
1650259870000|2022-04-18 05:31:10|13767.8|13765.8|13767.8|13765.8|13768.2|13766.2|13767.4|13765.4|13
1650259880000|2022-04-18 05:31:20|13767.6|13765.6|13770.1|13768.1|13770.2|13768.2|13767.4|13765.4|25
1650259890000|2022-04-18 05:31:30|13770.2|13768.2|13769.8|13767.8|13771.4|13769.4|13769.6|13767.6|31
1650259900000|2022-04-18 05:31:40|13770.2|13768.2|13769.9|13767.9|13770.4|13768.4|13769.3|13767.3|12
1650259910000|2022-04-18 05:31:50|13770.1|13768.1|13770.7|13768.7|13770.7|13768.7|13770.1|13768.1|10
1650259920000|2022-04-18 05:32:00|13770.6|13768.6|13769.1|13767.1|13770.9|13768.9|13769.1|13767.1|39
1650259930000|2022-04-18 05:32:10|13768.8|13766.8|13768.8|13766.8|13768.9|13766.9|13768.3|13766.3|19
1650259940000|2022-04-18 05:32:20|13769.2|13767.2|13768.4|13766.4|13769.2|13767.2|13768.4|13766.4|4
1650259950000|2022-04-18 05:32:30|13768.6|13766.6|13768.6|13766.6|13769.1|13767.1|13768.4|13766.4|5
1650259960000|2022-04-18 05:32:40|13768.7|13766.7|13770.2|13768.2|13770.2|13768.2|13768.6|13766.6|11
1650259970000|2022-04-18 05:32:50|13770.1|13768.1|13769.3|13767.3|13770.1|13768.1|13769.2|13767.2|6
1650259980000|2022-04-18 05:33:00|13769.4|13767.4|13768.3|13766.3|13769.4|13767.4|13767.8|13765.8|11
1650259990000|2022-04-18 05:33:10|13768.2|13766.2|13767.3|13765.3|13768.2|13766.2|13767.1|13765.1|14
1650260000000|2022-04-18 05:33:20|13767.6|13765.6|13767.2|13765.2|13767.7|13765.7|13767.2|13765.2|5
1650260010000|2022-04-18 05:33:30|13767.1|13765.1|13766.2|13764.2|13767.2|13765.2|13765.9|13763.9|2
1650260020000|2022-04-18 05:33:40|13765.9|13763.9|13766.1|13764.1|13766.3|13764.3|13765.9|13763.9|1
1650260030000|2022-04-18 05:33:50|13766.2|13764.2|13765.8|13763.8|13766.8|13764.8|13765.4|13763.4|12
1650260040000|2022-04-18 05:34:00|13765.7|13763.7|13765.2|13763.2|13765.7|13763.7|13765.1|13763.1|0
1650260050000|2022-04-18 05:34:10|13764.1|13762.1|13764.6|13762.6|13765.4|13763.4|13764.1|13762.1|22
1650260060000|2022-04-18 05:34:20|13764.3|13762.3|13763.6|13761.6|13764.6|13762.6|13763.6|13761.6|3
1650260070000|2022-04-18 05:34:30|13763.4|13761.4|13763.6|13761.6|13764.3|13762.3|13763.4|13761.4|6
1650260080000|2022-04-18 05:34:40|13763.7|13761.7|13763.6|13761.6|13764.1|13762.1|13763.1|13761.1|16
1650260090000|2022-04-18 05:34:50|13763.4|13761.4|13763.6|13761.6|13763.6|13761.6|13762.9|13760.9|7
1650260100000|2022-04-18 05:35:00|13763.7|13761.7|13762.9|13760.9|13763.7|13761.7|13762.9|13760.9|3
1650260110000|2022-04-18 05:35:10|13763.1|13761.1|13763.1|13761.1|13763.1|13761.1|13762.9|13760.9|3
1650260120000|2022-04-18 05:35:20|13763.3|13761.3|13762.9|13760.9|13763.3|13761.3|13762.9|13760.9|6
1650260130000|2022-04-18 05:35:30|13763.1|13761.1|13763.1|13761.1|13763.2|13761.2|13762.9|13760.9|5
1650260140000|2022-04-18 05:35:40|13762.9|13760.9|13763.1|13761.1|13763.2|13761.2|13762.9|13760.9|3
1650260150000|2022-04-18 05:35:50|13762.9|13760.9|13762.9|13760.9|13763.1|13761.1|13762.9|13760.9|3
1650260160000|2022-04-18 05:36:00|13763.1|13761.1|13762.7|13760.7|13763.2|13761.2|13762.2|13760.2|22
1650260170000|2022-04-18 05:36:10|13762.9|13760.9|13764.2|13762.2|13764.2|13762.2|13762.9|13760.9|9
1650260180000|2022-04-18 05:36:20|13764.1|13762.1|13764.2|13762.2|13764.3|13762.3|13764.1|13762.1|1
1650260190000|2022-04-18 05:36:30|13764.3|13762.3|13765.9|13763.9|13765.9|13763.9|13764.2|13762.2|9
1650260200000|2022-04-18 05:36:40|13766.1|13764.1|13764.4|13762.4|13766.1|13764.1|13764.3|13762.3|11
1650260210000|2022-04-18 05:36:50|13764.2|13762.2|13763.7|13761.7|13764.2|13762.2|13763.7|13761.7|0
1650260220000|2022-04-18 05:37:00|13763.8|13761.8|13763.9|13761.9|13763.9|13761.9|13763.8|13761.8|2
1650260230000|2022-04-18 05:37:10|13763.8|13761.8|13764.1|13762.1|13764.2|13762.2|13763.7|13761.7|1
1650260240000|2022-04-18 05:37:20|13764.2|13762.2|13764.1|13762.1|13764.2|13762.2|13764.1|13762.1|0
1650260250000|2022-04-18 05:37:30|13763.9|13761.9|13763.7|13761.7|13763.9|13761.9|13763.7|13761.7|0
1650260260000|2022-04-18 05:37:40|13763.6|13761.6|13762.1|13760.1|13763.6|13761.6|13762.1|13760.1|14
1650260270000|2022-04-18 05:37:50|13762.2|13760.2|13762.9|13760.9|13762.9|13760.9|13761.9|13759.9|2
1650260280000|2022-04-18 05:38:00|13762.8|13760.8|13761.9|13759.9|13762.9|13760.9|13761.9|13759.9|17
1650260290000|2022-04-18 05:38:10|13761.8|13759.8|13762.1|13760.1|13762.2|13760.2|13760.8|13758.8|19
1650260300000|2022-04-18 05:38:20|13761.3|13759.3|13763.3|13761.3|13763.4|13761.4|13761.2|13759.2|23
1650260310000|2022-04-18 05:38:30|13763.2|13761.2|13762.7|13760.7|13763.2|13761.2|13762.7|13760.7|0
1650260320000|2022-04-18 05:38:40|13762.8|13760.8|13762.9|13760.9|13762.9|13760.9|13762.8|13760.8|0
1650260330000|2022-04-18 05:38:50|13762.8|13760.8|13762.9|13760.9|13762.9|13760.9|13762.8|13760.8|6
1650260340000|2022-04-18 05:39:00|13763.1|13761.1|13762.8|13760.8|13763.1|13761.1|13762.8|13760.8|1
1650260350000|2022-04-18 05:39:10|13762.9|13760.9|13763.4|13761.4|13763.6|13761.6|13762.8|13760.8|2
1650260360000|2022-04-18 05:39:20|13764.1|13762.1|13765.3|13763.3|13765.3|13763.3|13763.9|13761.9|8
1650260370000|2022-04-18 05:39:30|13765.6|13763.6|13765.6|13763.6|13766.8|13764.8|13765.3|13763.3|21
1650260380000|2022-04-18 05:39:40|13765.9|13763.9|13764.6|13762.6|13765.9|13763.9|13763.2|13761.2|34
1650260390000|2022-04-18 05:39:50|13764.7|13762.7|13764.8|13762.8|13764.9|13762.9|13764.6|13762.6|2
1650260400000|2022-04-18 05:40:00|13764.9|13762.9|13763.8|13761.8|13764.9|13762.9|13762.7|13760.7|18
1650260410000|2022-04-18 05:40:10|13763.7|13761.7|13764.1|13762.1|13764.8|13762.8|13763.7|13761.7|10
1650260420000|2022-04-18 05:40:20|13764.6|13762.6|13764.6|13762.6|13764.9|13762.9|13764.4|13762.4|9
1650260430000|2022-04-18 05:40:30|13765.1|13763.1|13766.1|13764.1|13766.4|13764.4|13765.1|13763.1|22
1650260440000|2022-04-18 05:40:40|13766.2|13764.2|13768.2|13766.2|13768.2|13766.2|13765.7|13763.7|23
1650260450000|2022-04-18 05:40:50|13768.3|13766.3|13768.6|13766.6|13769.4|13767.4|13768.3|13766.3|13
1650260460000|2022-04-18 05:41:00|13768.4|13766.4|13770.8|13768.8|13771.2|13769.2|13768.1|13766.1|26
1650260470000|2022-04-18 05:41:10|13770.7|13768.7|13769.6|13767.6|13770.7|13768.7|13769.4|13767.4|12
1650260480000|2022-04-18 05:41:20|13769.7|13767.7|13767.9|13765.9|13769.8|13767.8|13767.7|13765.7|9
1650260490000|2022-04-18 05:41:30|13768.1|13766.1|13769.2|13767.2|13769.9|13767.9|13768.1|13766.1|10
1650260500000|2022-04-18 05:41:40|13769.4|13767.4|13769.4|13767.4|13769.6|13767.6|13769.3|13767.3|1
1650260510000|2022-04-18 05:41:50|13769.2|13767.2|13767.8|13765.8|13769.2|13767.2|13767.8|13765.8|10
1650260520000|2022-04-18 05:42:00|13767.7|13765.7|13767.3|13765.3|13767.8|13765.8|13766.8|13764.8|12
1650260530000|2022-04-18 05:42:10|13767.4|13765.4|13767.4|13765.4|13767.8|13765.8|13767.1|13765.1|6
1650260540000|2022-04-18 05:42:20|13767.6|13765.6|13766.3|13764.3|13767.9|13765.9|13766.3|13764.3|3
1650260550000|2022-04-18 05:42:30|13766.4|13764.4|13766.7|13764.7|13767.1|13765.1|13766.3|13764.3|32
1650260560000|2022-04-18 05:42:40|13766.6|13764.6|13766.7|13764.7|13766.7|13764.7|13766.6|13764.6|1
1650260570000|2022-04-18 05:42:50|13766.6|13764.6|13765.2|13763.2|13766.6|13764.6|13765.2|13763.2|8
1650260580000|2022-04-18 05:43:00|13765.3|13763.3|13764.2|13762.2|13765.6|13763.6|13764.2|13762.2|5
1650260590000|2022-04-18 05:43:10|13764.1|13762.1|13764.3|13762.3|13764.7|13762.7|13763.9|13761.9|10
1650260600000|2022-04-18 05:43:20|13764.2|13762.2|13764.4|13762.4|13764.9|13762.9|13764.2|13762.2|1
1650260610000|2022-04-18 05:43:30|13764.2|13762.2|13764.2|13762.2|13764.4|13762.4|13764.1|13762.1|3
1650260620000|2022-04-18 05:43:40|13764.3|13762.3|13764.6|13762.6|13764.6|13762.6|13764.2|13762.2|4
1650260630000|2022-04-18 05:43:50|13764.4|13762.4|13765.1|13763.1|13765.6|13763.6|13764.4|13762.4|3
1650260640000|2022-04-18 05:44:00|13764.9|13762.9|13764.8|13762.8|13765.1|13763.1|13764.6|13762.6|1
1650260650000|2022-04-18 05:44:10|13764.7|13762.7|13765.6|13763.6|13765.6|13763.6|13764.7|13762.7|0
1650260660000|2022-04-18 05:44:20|13765.4|13763.4|13765.1|13763.1|13765.4|13763.4|13764.2|13762.2|7
1650260670000|2022-04-18 05:44:30|13764.9|13762.9|13765.1|13763.1|13765.3|13763.3|13764.8|13762.8|2
1650260680000|2022-04-18 05:44:40|13765.2|13763.2|13765.1|13763.1|13765.2|13763.2|13764.9|13762.9|0
1650260690000|2022-04-18 05:44:50|13765.2|13763.2|13765.6|13763.6|13765.6|13763.6|13765.2|13763.2|0
1650260700000|2022-04-18 05:45:00|13765.7|13763.7|13765.4|13763.4|13765.7|13763.7|13765.3|13763.3|0
1650260710000|2022-04-18 05:45:10|13765.6|13763.6|13765.7|13763.7|13765.7|13763.7|13765.6|13763.6|0
1650260720000|2022-04-18 05:45:20|13765.6|13763.6|13768.6|13766.6|13768.7|13766.7|13765.6|13763.6|12
1650260730000|2022-04-18 05:45:30|13768.3|13766.3|13767.7|13765.7|13768.3|13766.3|13767.3|13765.3|7
1650260740000|2022-04-18 05:45:40|13767.6|13765.6|13768.2|13766.2|13768.4|13766.4|13767.6|13765.6|2
1650260750000|2022-04-18 05:45:50|13767.8|13765.8|13767.8|13765.8|13767.8|13765.8|13767.8|13765.8|0
1650260760000|2022-04-18 05:46:00|13767.7|13765.7|13768.2|13766.2|13768.2|13766.2|13767.6|13765.6|10
1650260770000|2022-04-18 05:46:10|13768.4|13766.4|13768.2|13766.2|13768.4|13766.4|13768.1|13766.1|2
1650260780000|2022-04-18 05:46:20|13768.4|13766.4|13768.4|13766.4|13768.4|13766.4|13768.3|13766.3|4
1650260790000|2022-04-18 05:46:30|13768.3|13766.3|13768.6|13766.6|13768.7|13766.7|13768.3|13766.3|3
1650260800000|2022-04-18 05:46:40|13768.7|13766.7|13768.2|13766.2|13768.7|13766.7|13767.3|13765.3|3
1650260810000|2022-04-18 05:46:50|13768.3|13766.3|13768.1|13766.1|13768.3|13766.3|13767.7|13765.7|2
1650260820000|2022-04-18 05:47:00|13767.9|13765.9|13768.2|13766.2|13768.3|13766.3|13767.9|13765.9|0
1650260830000|2022-04-18 05:47:10|13768.3|13766.3|13768.3|13766.3|13768.4|13766.4|13768.1|13766.1|3
1650260840000|2022-04-18 05:47:20|13768.4|13766.4|13768.9|13766.9|13769.1|13767.1|13768.4|13766.4|6
1650260850000|2022-04-18 05:47:30|13769.1|13767.1|13768.6|13766.6|13769.7|13767.7|13768.6|13766.6|10
1650260860000|2022-04-18 05:47:40|13768.7|13766.7|13768.8|13766.8|13768.8|13766.8|13768.6|13766.6|2
1650260870000|2022-04-18 05:47:50|13768.6|13766.6|13768.2|13766.2|13768.6|13766.6|13767.9|13765.9|7
1650260880000|2022-04-18 05:48:00|13768.1|13766.1|13767.4|13765.4|13768.2|13766.2|13767.4|13765.4|2
1650260890000|2022-04-18 05:48:10|13767.1|13765.1|13767.8|13765.8|13767.8|13765.8|13765.8|13763.8|29
1650260900000|2022-04-18 05:48:20|13767.7|13765.7|13767.1|13765.1|13767.8|13765.8|13766.8|13764.8|11
1650260910000|2022-04-18 05:48:30|13766.9|13764.9|13766.6|13764.6|13767.2|13765.2|13766.6|13764.6|2
1650260920000|2022-04-18 05:48:40|13766.4|13764.4|13767.1|13765.1|13767.2|13765.2|13766.4|13764.4|1
1650260930000|2022-04-18 05:48:50|13766.9|13764.9|13766.7|13764.7|13766.9|13764.9|13766.7|13764.7|2
1650260940000|2022-04-18 05:49:00|13767.1|13765.1|13767.2|13765.2|13767.2|13765.2|13767.1|13765.1|3
1650260950000|2022-04-18 05:49:10|13767.1|13765.1|13767.2|13765.2|13767.2|13765.2|13766.8|13764.8|6
1650260960000|2022-04-18 05:49:20|13767.3|13765.3|13768.6|13766.6|13768.8|13766.8|13767.3|13765.3|2
1650260970000|2022-04-18 05:49:30|13768.8|13766.8|13768.2|13766.2|13768.8|13766.8|13768.1|13766.1|15
1650260980000|2022-04-18 05:49:40|13768.3|13766.3|13768.9|13766.9|13768.9|13766.9|13768.3|13766.3|9
1650260990000|2022-04-18 05:49:50|13768.8|13766.8|13769.1|13767.1|13769.1|13767.1|13768.8|13766.8|1
1650261000000|2022-04-18 05:50:00|13768.9|13766.9|13770.1|13768.1|13772.1|13770.1|13768.7|13766.7|40
1650261010000|2022-04-18 05:50:10|13769.9|13767.9|13772.2|13770.2|13772.2|13770.2|13769.9|13767.9|10
1650261020000|2022-04-18 05:50:20|13771.8|13769.8|13771.2|13769.2|13771.9|13769.9|13770.9|13768.9|12
1650261030000|2022-04-18 05:50:30|13771.1|13769.1|13770.1|13768.1|13771.1|13769.1|13769.6|13767.6|16
1650261040000|2022-04-18 05:50:40|13770.2|13768.2|13770.6|13768.6|13771.1|13769.1|13770.2|13768.2|2
1650261050000|2022-04-18 05:50:50|13770.4|13768.4|13771.9|13769.9|13771.9|13769.9|13770.4|13768.4|11
1650261060000|2022-04-18 05:51:00|13772.3|13770.3|13780.3|13778.3|13783.6|13781.6|13772.3|13770.3|225
1650261070000|2022-04-18 05:51:10|13780.2|13778.2|13780.9|13778.9|13781.2|13779.2|13777.6|13775.6|65
1650261080000|2022-04-18 05:51:20|13780.8|13778.8|13782.1|13780.1|13782.2|13780.2|13779.7|13777.7|36
1650261090000|2022-04-18 05:51:30|13782.3|13780.3|13787.7|13785.7|13787.9|13785.9|13781.9|13779.9|116
1650261100000|2022-04-18 05:51:40|13786.9|13784.9|13782.4|13780.4|13786.9|13784.9|13782.2|13780.2|46
1650261110000|2022-04-18 05:51:50|13782.8|13780.8|13781.3|13779.3|13782.8|13780.8|13779.9|13777.9|27
1650261120000|2022-04-18 05:52:00|13781.1|13779.1|13784.6|13782.6|13785.2|13783.2|13780.6|13778.6|15
1650261130000|2022-04-18 05:52:10|13784.7|13782.7|13783.7|13781.7|13785.3|13783.3|13783.7|13781.7|23
1650261140000|2022-04-18 05:52:20|13783.6|13781.6|13783.4|13781.4|13783.9|13781.9|13783.1|13781.1|10
1650261150000|2022-04-18 05:52:30|13783.6|13781.6|13784.9|13782.9|13784.9|13782.9|13783.3|13781.3|23
1650261160000|2022-04-18 05:52:40|13785.1|13783.1|13784.7|13782.7|13785.3|13783.3|13784.6|13782.6|17
1650261170000|2022-04-18 05:52:50|13784.6|13782.6|13784.2|13782.2|13784.6|13782.6|13783.3|13781.3|38
1650261180000|2022-04-18 05:53:00|13784.4|13782.4|13784.1|13782.1|13784.7|13782.7|13783.8|13781.8|29
1650261190000|2022-04-18 05:53:10|13784.3|13782.3|13783.2|13781.2|13784.6|13782.6|13782.7|13780.7|21
1650261200000|2022-04-18 05:53:20|13783.1|13781.1|13783.1|13781.1|13783.1|13781.1|13782.2|13780.2|27
1650261210000|2022-04-18 05:53:30|13782.9|13780.9|13782.6|13780.6|13783.2|13781.2|13782.6|13780.6|26
1650261220000|2022-04-18 05:53:40|13782.3|13780.3|13782.4|13780.4|13782.7|13780.7|13782.2|13780.2|5
1650261230000|2022-04-18 05:53:50|13782.3|13780.3|13779.9|13777.9|13782.3|13780.3|13779.9|13777.9|32
1650261240000|2022-04-18 05:54:00|13779.8|13777.8|13778.7|13776.7|13780.1|13778.1|13778.6|13776.6|15
1650261250000|2022-04-18 05:54:10|13778.6|13776.6|13782.1|13780.1|13782.6|13780.6|13778.6|13776.6|37
1650261260000|2022-04-18 05:54:20|13782.3|13780.3|13783.1|13781.1|13783.1|13781.1|13781.9|13779.9|7
1650261270000|2022-04-18 05:54:30|13783.2|13781.2|13784.9|13782.9|13784.9|13782.9|13783.2|13781.2|16
1650261280000|2022-04-18 05:54:40|13784.8|13782.8|13783.6|13781.6|13785.1|13783.1|13783.6|13781.6|9
1650261290000|2022-04-18 05:54:50|13783.7|13781.7|13783.9|13781.9|13783.9|13781.9|13783.6|13781.6|1
1650261300000|2022-04-18 05:55:00|13783.8|13781.8|13785.6|13783.6|13786.3|13784.3|13783.8|13781.8|29
1650261310000|2022-04-18 05:55:10|13785.8|13783.8|13785.8|13783.8|13786.6|13784.6|13785.6|13783.6|12
1650261320000|2022-04-18 05:55:20|13785.9|13783.9|13787.1|13785.1|13787.4|13785.4|13785.6|13783.6|17
1650261330000|2022-04-18 05:55:30|13787.2|13785.2|13785.3|13783.3|13787.4|13785.4|13784.9|13782.9|18
1650261340000|2022-04-18 05:55:40|13785.2|13783.2|13784.8|13782.8|13785.3|13783.3|13784.4|13782.4|8
1650261350000|2022-04-18 05:55:50|13784.4|13782.4|13784.6|13782.6|13784.8|13782.8|13784.1|13782.1|21
1650261360000|2022-04-18 05:56:00|13784.8|13782.8|13787.3|13785.3|13787.3|13785.3|13784.6|13782.6|17
1650261370000|2022-04-18 05:56:10|13787.4|13785.4|13787.2|13785.2|13787.4|13785.4|13786.9|13784.9|6
1650261380000|2022-04-18 05:56:20|13787.1|13785.1|13786.9|13784.9|13787.2|13785.2|13786.9|13784.9|3
1650261390000|2022-04-18 05:56:30|13787.1|13785.1|13785.8|13783.8|13787.1|13785.1|13785.8|13783.8|1
1650261400000|2022-04-18 05:56:40|13785.3|13783.3|13786.2|13784.2|13786.2|13784.2|13784.8|13782.8|24
1650261410000|2022-04-18 05:56:50|13785.6|13783.6|13789.6|13787.6|13790.8|13788.8|13785.6|13783.6|101
1650261420000|2022-04-18 05:57:00|13788.8|13786.8|13788.6|13786.6|13789.1|13787.1|13787.3|13785.3|20
1650261430000|2022-04-18 05:57:10|13788.7|13786.7|13789.4|13787.4|13789.6|13787.6|13788.3|13786.3|15
1650261440000|2022-04-18 05:57:20|13789.6|13787.6|13791.1|13789.1|13791.2|13789.2|13789.4|13787.4|27
1650261450000|2022-04-18 05:57:30|13790.9|13788.9|13793.4|13791.4|13793.4|13791.4|13790.9|13788.9|39
1650261460000|2022-04-18 05:57:40|13793.6|13791.6|13791.1|13789.1|13793.7|13791.7|13790.9|13788.9|27
1650261470000|2022-04-18 05:57:50|13791.4|13789.4|13792.6|13790.6|13792.7|13790.7|13791.1|13789.1|22
1650261480000|2022-04-18 05:58:00|13792.4|13790.4|13791.9|13789.9|13792.9|13790.9|13791.9|13789.9|26
1650261490000|2022-04-18 05:58:10|13791.7|13789.7|13792.4|13790.4|13792.4|13790.4|13791.3|13789.3|25
1650261500000|2022-04-18 05:58:20|13792.6|13790.6|13792.2|13790.2|13792.7|13790.7|13792.2|13790.2|5
1650261510000|2022-04-18 05:58:30|13792.1|13790.1|13791.9|13789.9|13792.3|13790.3|13791.7|13789.7|6
1650261520000|2022-04-18 05:58:40|13791.8|13789.8|13791.3|13789.3|13791.9|13789.9|13791.1|13789.1|14
1650261530000|2022-04-18 05:58:50|13791.1|13789.1|13790.3|13788.3|13791.6|13789.6|13790.1|13788.1|18
1650261540000|2022-04-18 05:59:00|13790.2|13788.2|13789.1|13787.1|13790.3|13788.3|13788.8|13786.8|12
1650261550000|2022-04-18 05:59:10|13789.2|13787.2|13789.3|13787.3|13789.6|13787.6|13789.1|13787.1|12
1650261560000|2022-04-18 05:59:20|13788.6|13786.6|13787.8|13785.8|13788.6|13786.6|13787.8|13785.8|8
1650261570000|2022-04-18 05:59:30|13787.6|13785.6|13787.3|13785.3|13787.7|13785.7|13785.9|13783.9|22
1650261580000|2022-04-18 05:59:40|13787.4|13785.4|13786.8|13784.8|13787.9|13785.9|13786.7|13784.7|42
1650261590000|2022-04-18 05:59:50|13787.2|13785.2|13787.1|13785.1|13787.9|13785.9|13786.9|13784.9|6
1650261600000|2022-04-18 06:00:00|13787.2|13785.2|13788.1|13786.1|13788.9|13786.9|13786.6|13784.6|54
1650261610000|2022-04-18 06:00:10|13787.9|13785.9|13790.4|13788.4|13790.8|13788.8|13787.9|13785.9|25
1650261620000|2022-04-18 06:00:20|13790.2|13788.2|13789.8|13787.8|13790.2|13788.2|13789.2|13787.2|8
1650261630000|2022-04-18 06:00:30|13789.7|13787.7|13790.7|13788.7|13790.7|13788.7|13789.6|13787.6|14
1650261640000|2022-04-18 06:00:40|13790.6|13788.6|13790.9|13788.9|13790.9|13788.9|13790.6|13788.6|7
1650261650000|2022-04-18 06:00:50|13790.8|13788.8|13791.9|13789.9|13792.3|13790.3|13790.8|13788.8|37
1650261660000|2022-04-18 06:01:00|13791.8|13789.8|13794.1|13792.1|13794.9|13792.9|13791.7|13789.7|38
1650261670000|2022-04-18 06:01:10|13794.4|13792.4|13794.9|13792.9|13795.2|13793.2|13794.2|13792.2|39
1650261680000|2022-04-18 06:01:20|13795.1|13793.1|13795.4|13793.4|13796.2|13794.2|13794.8|13792.8|29
1650261690000|2022-04-18 06:01:30|13794.8|13792.8|13795.2|13793.2|13795.3|13793.3|13794.7|13792.7|16
1650261700000|2022-04-18 06:01:40|13795.1|13793.1|13795.8|13793.8|13795.9|13793.9|13794.7|13792.7|16
1650261710000|2022-04-18 06:01:50|13795.9|13793.9|13796.8|13794.8|13797.6|13795.6|13795.8|13793.8|44
1650261720000|2022-04-18 06:02:00|13796.9|13794.9|13793.2|13791.2|13796.9|13794.9|13793.2|13791.2|48
1650261730000|2022-04-18 06:02:10|13793.1|13791.1|13793.6|13791.6|13793.6|13791.6|13792.2|13790.2|18
1650261740000|2022-04-18 06:02:20|13793.1|13791.1|13795.2|13793.2|13795.2|13793.2|13792.9|13790.9|13
1650261750000|2022-04-18 06:02:30|13794.9|13792.9|13793.8|13791.8|13794.9|13792.9|13793.8|13791.8|8
1650261760000|2022-04-18 06:02:40|13793.9|13791.9|13790.2|13788.2|13793.9|13791.9|13790.2|13788.2|42
1650261770000|2022-04-18 06:02:50|13790.3|13788.3|13790.2|13788.2|13790.4|13788.4|13789.7|13787.7|2
1650261780000|2022-04-18 06:03:00|13790.3|13788.3|13791.4|13789.4|13791.4|13789.4|13790.1|13788.1|8
1650261790000|2022-04-18 06:03:10|13791.3|13789.3|13792.7|13790.7|13792.7|13790.7|13790.9|13788.9|10
1650261800000|2022-04-18 06:03:20|13792.8|13790.8|13792.3|13790.3|13792.8|13790.8|13792.1|13790.1|8
1650261810000|2022-04-18 06:03:30|13792.4|13790.4|13792.9|13790.9|13793.2|13791.2|13792.4|13790.4|4
1650261820000|2022-04-18 06:03:40|13793.1|13791.1|13793.2|13791.2|13793.2|13791.2|13792.3|13790.3|10
1650261830000|2022-04-18 06:03:50|13792.8|13790.8|13792.4|13790.4|13793.7|13791.7|13792.4|13790.4|12
1650261840000|2022-04-18 06:04:00|13792.6|13790.6|13792.2|13790.2|13792.8|13790.8|13792.2|13790.2|9
1650261850000|2022-04-18 06:04:10|13792.1|13790.1|13790.3|13788.3|13792.1|13790.1|13789.8|13787.8|15
1650261860000|2022-04-18 06:04:20|13790.2|13788.2|13791.3|13789.3|13791.3|13789.3|13789.9|13787.9|2
1650261870000|2022-04-18 06:04:30|13791.4|13789.4|13792.8|13790.8|13792.8|13790.8|13790.9|13788.9|10
1650261880000|2022-04-18 06:04:40|13792.7|13790.7|13792.8|13790.8|13792.8|13790.8|13792.6|13790.6|1
1650261890000|2022-04-18 06:04:50|13792.9|13790.9|13792.9|13790.9|13793.6|13791.6|13792.8|13790.8|9
1650261900000|2022-04-18 06:05:00|13792.8|13790.8|13794.8|13792.8|13794.8|13792.8|13792.8|13790.8|12
1650261910000|2022-04-18 06:05:10|13794.9|13792.9|13794.8|13792.8|13794.9|13792.9|13794.6|13792.6|2
1650261920000|2022-04-18 06:05:20|13794.7|13792.7|13795.7|13793.7|13795.9|13793.9|13794.7|13792.7|4
1650261930000|2022-04-18 06:05:30|13795.6|13793.6|13796.1|13794.1|13796.4|13794.4|13795.6|13793.6|5
1650261940000|2022-04-18 06:05:40|13796.2|13794.2|13797.1|13795.1|13797.6|13795.6|13796.1|13794.1|16
1650261950000|2022-04-18 06:05:50|13797.2|13795.2|13797.2|13795.2|13799.4|13797.4|13797.1|13795.1|53
1650261960000|2022-04-18 06:06:00|13797.1|13795.1|13795.6|13793.6|13797.3|13795.3|13795.6|13793.6|15
1650261970000|2022-04-18 06:06:10|13795.4|13793.4|13795.1|13793.1|13796.3|13794.3|13794.7|13792.7|14
1650261980000|2022-04-18 06:06:20|13794.8|13792.8|13794.8|13792.8|13796.4|13794.4|13794.8|13792.8|11
1650261990000|2022-04-18 06:06:30|13794.9|13792.9|13794.3|13792.3|13795.1|13793.1|13794.3|13792.3|5
1650262000000|2022-04-18 06:06:40|13794.4|13792.4|13795.3|13793.3|13795.8|13793.8|13794.3|13792.3|10
1650262010000|2022-04-18 06:06:50|13795.2|13793.2|13796.1|13794.1|13796.1|13794.1|13794.9|13792.9|6
1650262020000|2022-04-18 06:07:00|13796.2|13794.2|13796.6|13794.6|13796.7|13794.7|13796.1|13794.1|8
1650262030000|2022-04-18 06:07:10|13796.7|13794.7|13797.1|13795.1|13797.3|13795.3|13796.4|13794.4|7
1650262040000|2022-04-18 06:07:20|13797.2|13795.2|13796.4|13794.4|13797.3|13795.3|13795.8|13793.8|6
1650262050000|2022-04-18 06:07:30|13796.3|13794.3|13794.2|13792.2|13796.3|13794.3|13794.2|13792.2|8
1650262060000|2022-04-18 06:07:40|13794.1|13792.1|13793.8|13791.8|13794.2|13792.2|13793.6|13791.6|12
1650262070000|2022-04-18 06:07:50|13793.7|13791.7|13794.2|13792.2|13794.2|13792.2|13793.3|13791.3|10
1650262080000|2022-04-18 06:08:00|13794.3|13792.3|13793.3|13791.3|13794.3|13792.3|13793.3|13791.3|5
1650262090000|2022-04-18 06:08:10|13793.2|13791.2|13791.8|13789.8|13793.3|13791.3|13791.6|13789.6|22
1650262100000|2022-04-18 06:08:20|13792.2|13790.2|13791.9|13789.9|13792.3|13790.3|13791.9|13789.9|4
1650262110000|2022-04-18 06:08:30|13791.8|13789.8|13793.3|13791.3|13793.7|13791.7|13791.8|13789.8|4
1650262120000|2022-04-18 06:08:40|13793.2|13791.2|13793.6|13791.6|13793.6|13791.6|13792.9|13790.9|0
1650262130000|2022-04-18 06:08:50|13793.7|13791.7|13793.8|13791.8|13794.8|13792.8|13792.9|13790.9|13
1650262140000|2022-04-18 06:09:00|13793.4|13791.4|13794.8|13792.8|13794.9|13792.9|13792.7|13790.7|5
1650262150000|2022-04-18 06:09:10|13794.9|13792.9|13795.1|13793.1|13795.3|13793.3|13794.7|13792.7|3
1650262160000|2022-04-18 06:09:20|13794.9|13792.9|13794.8|13792.8|13795.7|13793.7|13794.7|13792.7|8
1650262170000|2022-04-18 06:09:30|13794.9|13792.9|13793.8|13791.8|13795.2|13793.2|13793.8|13791.8|6
1650262180000|2022-04-18 06:09:40|13793.7|13791.7|13792.9|13790.9|13793.9|13791.9|13792.9|13790.9|12
1650262190000|2022-04-18 06:09:50|13793.1|13791.1|13792.9|13790.9|13793.2|13791.2|13792.6|13790.6|21
1650262200000|2022-04-18 06:10:00|13793.3|13791.3|13792.6|13790.6|13793.4|13791.4|13792.6|13790.6|6
1650262210000|2022-04-18 06:10:10|13792.4|13790.4|13792.3|13790.3|13792.8|13790.8|13792.3|13790.3|2
1650262220000|2022-04-18 06:10:20|13792.2|13790.2|13792.2|13790.2|13792.3|13790.3|13792.1|13790.1|3
1650262230000|2022-04-18 06:10:30|13792.4|13790.4|13792.3|13790.3|13792.4|13790.4|13792.1|13790.1|1
1650262240000|2022-04-18 06:10:40|13792.1|13790.1|13792.3|13790.3|13792.3|13790.3|13792.1|13790.1|5
1650262250000|2022-04-18 06:10:50|13792.2|13790.2|13792.1|13790.1|13792.3|13790.3|13791.8|13789.8|15
1650262260000|2022-04-18 06:11:00|13791.9|13789.9|13792.8|13790.8|13792.9|13790.9|13791.8|13789.8|7
1650262270000|2022-04-18 06:11:10|13792.7|13790.7|13792.7|13790.7|13793.2|13791.2|13792.2|13790.2|8
1650262280000|2022-04-18 06:11:20|13792.8|13790.8|13792.2|13790.2|13792.8|13790.8|13792.1|13790.1|5
1650262290000|2022-04-18 06:11:30|13792.1|13790.1|13790.4|13788.4|13792.1|13790.1|13788.4|13786.4|54
1650262300000|2022-04-18 06:11:40|13790.1|13788.1|13787.7|13785.7|13790.1|13788.1|13787.6|13785.6|27
1650262310000|2022-04-18 06:11:50|13787.8|13785.8|13788.1|13786.1|13788.1|13786.1|13787.3|13785.3|9
1650262320000|2022-04-18 06:12:00|13788.2|13786.2|13788.6|13786.6|13789.1|13787.1|13788.2|13786.2|30
1650262330000|2022-04-18 06:12:10|13788.4|13786.4|13788.4|13786.4|13788.8|13786.8|13788.4|13786.4|5
1650262340000|2022-04-18 06:12:20|13788.3|13786.3|13788.6|13786.6|13788.7|13786.7|13788.2|13786.2|10
1650262350000|2022-04-18 06:12:30|13788.7|13786.7|13788.2|13786.2|13788.7|13786.7|13788.2|13786.2|4
1650262360000|2022-04-18 06:12:40|13787.7|13785.7|13787.4|13785.4|13787.7|13785.7|13787.1|13785.1|22
1650262370000|2022-04-18 06:12:50|13787.6|13785.6|13786.8|13784.8|13787.6|13785.6|13786.7|13784.7|26
1650262380000|2022-04-18 06:13:00|13786.7|13784.7|13787.7|13785.7|13787.8|13785.8|13786.7|13784.7|14
1650262390000|2022-04-18 06:13:10|13787.9|13785.9|13787.6|13785.6|13788.2|13786.2|13787.6|13785.6|5
1650262400000|2022-04-18 06:13:20|13787.7|13785.7|13784.6|13782.6|13787.7|13785.7|13784.4|13782.4|22
1650262410000|2022-04-18 06:13:30|13784.4|13782.4|13785.1|13783.1|13785.1|13783.1|13783.7|13781.7|30
1650262420000|2022-04-18 06:13:40|13784.9|13782.9|13785.8|13783.8|13786.4|13784.4|13784.8|13782.8|8
1650262430000|2022-04-18 06:13:50|13785.6|13783.6|13786.3|13784.3|13786.7|13784.7|13785.4|13783.4|4
1650262440000|2022-04-18 06:14:00|13786.6|13784.6|13786.9|13784.9|13787.1|13785.1|13786.6|13784.6|7
1650262450000|2022-04-18 06:14:10|13787.1|13785.1|13786.8|13784.8|13787.6|13785.6|13786.6|13784.6|9
1650262460000|2022-04-18 06:14:20|13787.2|13785.2|13787.7|13785.7|13787.7|13785.7|13786.7|13784.7|6
1650262470000|2022-04-18 06:14:30|13787.6|13785.6|13785.9|13783.9|13788.3|13786.3|13785.9|13783.9|12
1650262480000|2022-04-18 06:14:40|13785.8|13783.8|13785.9|13783.9|13785.9|13783.9|13785.8|13783.8|0
1650262490000|2022-04-18 06:14:50|13785.8|13783.8|13785.9|13783.9|13786.1|13784.1|13785.8|13783.8|3
1650262500000|2022-04-18 06:15:00|13785.8|13783.8|13784.3|13782.3|13785.8|13783.8|13783.8|13781.8|39
1650262510000|2022-04-18 06:15:10|13784.4|13782.4|13784.4|13782.4|13784.7|13782.7|13784.2|13782.2|3
1650262520000|2022-04-18 06:15:20|13784.7|13782.7|13783.9|13781.9|13784.7|13782.7|13783.9|13781.9|6
1650262530000|2022-04-18 06:15:30|13783.8|13781.8|13783.4|13781.4|13783.9|13781.9|13783.3|13781.3|25
1650262540000|2022-04-18 06:15:40|13783.3|13781.3|13784.8|13782.8|13785.3|13783.3|13783.2|13781.2|26
1650262550000|2022-04-18 06:15:50|13784.9|13782.9|13784.1|13782.1|13784.9|13782.9|13784.1|13782.1|1
1650262560000|2022-04-18 06:16:00|13784.2|13782.2|13784.8|13782.8|13784.9|13782.9|13784.1|13782.1|2
1650262570000|2022-04-18 06:16:10|13784.6|13782.6|13784.6|13782.6|13784.7|13782.7|13784.2|13782.2|2
1650262580000|2022-04-18 06:16:20|13784.7|13782.7|13786.6|13784.6|13787.1|13785.1|13784.6|13782.6|10
1650262590000|2022-04-18 06:16:30|13786.7|13784.7|13786.8|13784.8|13787.2|13785.2|13786.6|13784.6|12
1650262600000|2022-04-18 06:16:40|13786.9|13784.9|13785.3|13783.3|13787.1|13785.1|13784.9|13782.9|10
1650262610000|2022-04-18 06:16:50|13785.2|13783.2|13785.3|13783.3|13785.4|13783.4|13784.8|13782.8|5
1650262620000|2022-04-18 06:17:00|13785.2|13783.2|13784.1|13782.1|13785.3|13783.3|13784.1|13782.1|12
1650262640000|2022-04-18 06:17:20|13784.2|13782.2|13783.9|13781.9|13784.2|13782.2|13783.9|13781.9|4
1650262650000|2022-04-18 06:17:30|13783.8|13781.8|13783.1|13781.1|13783.8|13781.8|13782.8|13780.8|11
1650262660000|2022-04-18 06:17:40|13783.2|13781.2|13782.9|13780.9|13783.4|13781.4|13782.9|13780.9|7
1650262670000|2022-04-18 06:17:50|13782.8|13780.8|13782.3|13780.3|13782.9|13780.9|13782.1|13780.1|12
1650262680000|2022-04-18 06:18:00|13781.9|13779.9|13781.7|13779.7|13782.2|13780.2|13781.6|13779.6|10
1650262690000|2022-04-18 06:18:10|13781.8|13779.8|13782.1|13780.1|13782.3|13780.3|13781.7|13779.7|4
1650262700000|2022-04-18 06:18:20|13782.3|13780.3|13782.1|13780.1|13782.3|13780.3|13781.9|13779.9|4
1650262710000|2022-04-18 06:18:30|13782.2|13780.2|13783.4|13781.4|13783.4|13781.4|13782.2|13780.2|6
1650262720000|2022-04-18 06:18:40|13783.8|13781.8|13782.8|13780.8|13783.8|13781.8|13782.8|13780.8|16
1650262730000|2022-04-18 06:18:50|13783.3|13781.3|13783.3|13781.3|13783.3|13781.3|13783.1|13781.1|1
1650262740000|2022-04-18 06:19:00|13783.2|13781.2|13783.1|13781.1|13783.4|13781.4|13783.1|13781.1|0
1650262750000|2022-04-18 06:19:10|13782.9|13780.9|13783.2|13781.2|13783.3|13781.3|13782.9|13780.9|1
1650262760000|2022-04-18 06:19:20|13783.1|13781.1|13783.2|13781.2|13783.3|13781.3|13783.1|13781.1|3
1650262770000|2022-04-18 06:19:30|13783.3|13781.3|13783.2|13781.2|13783.3|13781.3|13782.9|13780.9|3
1650262780000|2022-04-18 06:19:40|13783.3|13781.3|13783.3|13781.3|13783.3|13781.3|13783.3|13781.3|0
1650262790000|2022-04-18 06:19:50|13783.2|13781.2|13782.9|13780.9|13783.3|13781.3|13782.8|13780.8|5
1650262800000|2022-04-18 06:20:00|13782.8|13780.8|13782.2|13780.2|13782.9|13780.9|13782.2|13780.2|3
1650262810000|2022-04-18 06:20:10|13782.3|13780.3|13783.1|13781.1|13783.3|13781.3|13782.2|13780.2|9
1650262820000|2022-04-18 06:20:20|13783.3|13781.3|13784.8|13782.8|13784.8|13782.8|13783.1|13781.1|10
1650262830000|2022-04-18 06:20:30|13785.2|13783.2|13783.7|13781.7|13785.2|13783.2|13783.4|13781.4|8
1650262840000|2022-04-18 06:20:40|13783.9|13781.9|13784.1|13782.1|13784.6|13782.6|13783.7|13781.7|27
1650262850000|2022-04-18 06:20:50|13784.3|13782.3|13784.8|13782.8|13784.8|13782.8|13784.1|13782.1|12
1650262860000|2022-04-18 06:21:00|13784.9|13782.9|13785.9|13783.9|13786.4|13784.4|13784.8|13782.8|17
1650262870000|2022-04-18 06:21:10|13786.1|13784.1|13786.8|13784.8|13786.8|13784.8|13785.9|13783.9|18
1650262880000|2022-04-18 06:21:20|13786.9|13784.9|13786.6|13784.6|13786.9|13784.9|13786.4|13784.4|4
1650262890000|2022-04-18 06:21:30|13786.7|13784.7|13785.3|13783.3|13786.7|13784.7|13785.1|13783.1|11
1650262900000|2022-04-18 06:21:40|13785.4|13783.4|13784.6|13782.6|13785.4|13783.4|13784.6|13782.6|9
1650262910000|2022-04-18 06:21:50|13784.8|13782.8|13784.1|13782.1|13784.8|13782.8|13783.9|13781.9|4
1650262920000|2022-04-18 06:22:00|13783.9|13781.9|13783.9|13781.9|13783.9|13781.9|13783.8|13781.8|2
1650262930000|2022-04-18 06:22:10|13783.8|13781.8|13784.1|13782.1|13784.1|13782.1|13783.7|13781.7|2
1650262940000|2022-04-18 06:22:20|13783.9|13781.9|13785.3|13783.3|13785.6|13783.6|13783.7|13781.7|22
1650262950000|2022-04-18 06:22:30|13785.2|13783.2|13785.3|13783.3|13785.3|13783.3|13785.1|13783.1|1
1650262960000|2022-04-18 06:22:40|13785.4|13783.4|13785.7|13783.7|13786.1|13784.1|13785.4|13783.4|5
1650262970000|2022-04-18 06:22:50|13785.8|13783.8|13785.8|13783.8|13786.3|13784.3|13785.6|13783.6|1
1650262980000|2022-04-18 06:23:00|13785.9|13783.9|13786.3|13784.3|13786.7|13784.7|13785.9|13783.9|7
1650262990000|2022-04-18 06:23:10|13786.4|13784.4|13787.3|13785.3|13787.7|13785.7|13786.4|13784.4|6
1650263000000|2022-04-18 06:23:20|13787.4|13785.4|13786.9|13784.9|13787.7|13785.7|13786.8|13784.8|10
1650263010000|2022-04-18 06:23:30|13786.8|13784.8|13785.8|13783.8|13786.9|13784.9|13785.8|13783.8|8
1650263020000|2022-04-18 06:23:40|13786.1|13784.1|13786.3|13784.3|13786.3|13784.3|13785.9|13783.9|4
1650263030000|2022-04-18 06:23:50|13786.2|13784.2|13786.3|13784.3|13786.3|13784.3|13786.1|13784.1|0
1650263040000|2022-04-18 06:24:00|13786.2|13784.2|13785.8|13783.8|13786.3|13784.3|13785.8|13783.8|4
1650263050000|2022-04-18 06:24:10|13786.3|13784.3|13786.1|13784.1|13786.3|13784.3|13785.9|13783.9|10
1650263060000|2022-04-18 06:24:20|13785.9|13783.9|13784.8|13782.8|13786.1|13784.1|13784.8|13782.8|11
1650263070000|2022-04-18 06:24:30|13785.2|13783.2|13784.8|13782.8|13785.2|13783.2|13784.8|13782.8|2
1650263080000|2022-04-18 06:24:40|13784.7|13782.7|13784.8|13782.8|13784.8|13782.8|13784.7|13782.7|2
1650263090000|2022-04-18 06:24:50|13784.9|13782.9|13784.7|13782.7|13784.9|13782.9|13784.6|13782.6|1
1650263100000|2022-04-18 06:25:00|13784.6|13782.6|13784.1|13782.1|13784.6|13782.6|13783.9|13781.9|5
1650263110000|2022-04-18 06:25:10|13784.2|13782.2|13784.2|13782.2|13784.2|13782.2|13784.1|13782.1|4
1650263120000|2022-04-18 06:25:20|13784.7|13782.7|13782.7|13780.7|13784.7|13782.7|13782.7|13780.7|12
1650263130000|2022-04-18 06:25:30|13782.6|13780.6|13783.4|13781.4|13783.8|13781.8|13782.6|13780.6|6
1650263140000|2022-04-18 06:25:40|13783.6|13781.6|13783.6|13781.6|13783.6|13781.6|13783.6|13781.6|0
1650263150000|2022-04-18 06:25:50|13783.4|13781.4|13783.1|13781.1|13783.6|13781.6|13783.1|13781.1|5
1650263160000|2022-04-18 06:26:00|13783.2|13781.2|13783.1|13781.1|13783.4|13781.4|13783.1|13781.1|3
1650263170000|2022-04-18 06:26:10|13783.2|13781.2|13783.2|13781.2|13783.2|13781.2|13783.2|13781.2|1
1650263180000|2022-04-18 06:26:20|13783.1|13781.1|13783.1|13781.1|13783.1|13781.1|13783.1|13781.1|0
1650263190000|2022-04-18 06:26:30|13783.8|13781.8|13784.1|13782.1|13784.1|13782.1|13783.8|13781.8|9
1650263200000|2022-04-18 06:26:40|13784.8|13782.8|13784.8|13782.8|13785.2|13783.2|13784.8|13782.8|3
1650263210000|2022-04-18 06:26:50|13784.9|13782.9|13784.8|13782.8|13785.1|13783.1|13784.8|13782.8|0
1650263220000|2022-04-18 06:27:00|13784.9|13782.9|13786.9|13784.9|13787.8|13785.8|13784.7|13782.7|30
1650263230000|2022-04-18 06:27:10|13787.1|13785.1|13787.6|13785.6|13788.2|13786.2|13786.9|13784.9|9
1650263240000|2022-04-18 06:27:20|13787.7|13785.7|13787.4|13785.4|13788.6|13786.6|13787.4|13785.4|45
1650263250000|2022-04-18 06:27:30|13787.6|13785.6|13787.3|13785.3|13787.8|13785.8|13787.1|13785.1|7
1650263260000|2022-04-18 06:27:40|13787.4|13785.4|13787.2|13785.2|13787.4|13785.4|13787.2|13785.2|5
1650263270000|2022-04-18 06:27:50|13787.3|13785.3|13788.1|13786.1|13788.2|13786.2|13787.3|13785.3|9
1650263280000|2022-04-18 06:28:00|13787.9|13785.9|13787.6|13785.6|13788.7|13786.7|13787.6|13785.6|5
1650263290000|2022-04-18 06:28:10|13787.4|13785.4|13787.8|13785.8|13787.8|13785.8|13787.4|13785.4|6
1650263300000|2022-04-18 06:28:20|13787.9|13785.9|13787.4|13785.4|13788.1|13786.1|13787.4|13785.4|0
1650263310000|2022-04-18 06:28:30|13786.6|13784.6|13786.1|13784.1|13786.6|13784.6|13786.1|13784.1|4
1650263320000|2022-04-18 06:28:40|13786.4|13784.4|13786.7|13784.7|13786.7|13784.7|13786.3|13784.3|8
1650263330000|2022-04-18 06:28:50|13786.6|13784.6|13787.6|13785.6|13787.8|13785.8|13786.3|13784.3|7
1650263340000|2022-04-18 06:29:00|13787.7|13785.7|13787.4|13785.4|13787.7|13785.7|13787.3|13785.3|1
1650263350000|2022-04-18 06:29:10|13787.3|13785.3|13786.6|13784.6|13787.4|13785.4|13786.6|13784.6|1
1650263360000|2022-04-18 06:29:20|13786.7|13784.7|13786.3|13784.3|13786.7|13784.7|13786.2|13784.2|2
1650263370000|2022-04-18 06:29:30|13786.2|13784.2|13786.3|13784.3|13786.3|13784.3|13786.2|13784.2|1
1650263380000|2022-04-18 06:29:40|13786.2|13784.2|13787.2|13785.2|13787.4|13785.4|13786.2|13784.2|4
1650263390000|2022-04-18 06:29:50|13787.4|13785.4|13787.6|13785.6|13787.6|13785.6|13787.1|13785.1|3
1650263400000|2022-04-18 06:30:00|13787.7|13785.7|13788.6|13786.6|13788.6|13786.6|13787.7|13785.7|1
1650263410000|2022-04-18 06:30:10|13788.4|13786.4|13789.7|13787.7|13790.8|13788.8|13788.4|13786.4|19
1650263420000|2022-04-18 06:30:20|13789.6|13787.6|13787.9|13785.9|13790.2|13788.2|13787.8|13785.8|13
1650263430000|2022-04-18 06:30:30|13787.8|13785.8|13788.9|13786.9|13788.9|13786.9|13787.8|13785.8|6
1650263440000|2022-04-18 06:30:40|13788.8|13786.8|13787.3|13785.3|13788.9|13786.9|13787.3|13785.3|6
1650263450000|2022-04-18 06:30:50|13787.4|13785.4|13787.1|13785.1|13787.6|13785.6|13787.1|13785.1|1
1650263460000|2022-04-18 06:31:00|13787.2|13785.2|13787.3|13785.3|13787.6|13785.6|13787.1|13785.1|0
1650263470000|2022-04-18 06:31:10|13787.2|13785.2|13787.1|13785.1|13787.3|13785.3|13787.1|13785.1|3
1650263480000|2022-04-18 06:31:20|13786.9|13784.9|13787.1|13785.1|13787.1|13785.1|13786.8|13784.8|0
1650263490000|2022-04-18 06:31:30|13787.3|13785.3|13785.9|13783.9|13787.3|13785.3|13785.9|13783.9|18
1650263500000|2022-04-18 06:31:40|13786.4|13784.4|13786.4|13784.4|13786.4|13784.4|13786.1|13784.1|3
1650263510000|2022-04-18 06:31:50|13786.6|13784.6|13787.1|13785.1|13787.1|13785.1|13786.6|13784.6|1
1650263520000|2022-04-18 06:32:00|13786.9|13784.9|13787.3|13785.3|13787.4|13785.4|13786.7|13784.7|6
1650263540000|2022-04-18 06:32:20|13787.7|13785.7|13788.3|13786.3|13788.3|13786.3|13787.7|13785.7|4
1650263550000|2022-04-18 06:32:30|13788.2|13786.2|13788.2|13786.2|13788.2|13786.2|13787.4|13785.4|3
1650263560000|2022-04-18 06:32:40|13787.7|13785.7|13787.9|13785.9|13788.2|13786.2|13787.3|13785.3|5
1650263570000|2022-04-18 06:32:50|13787.8|13785.8|13787.8|13785.8|13787.8|13785.8|13787.8|13785.8|0
1650263580000|2022-04-18 06:33:00|13787.7|13785.7|13787.3|13785.3|13787.7|13785.7|13786.8|13784.8|6
1650263590000|2022-04-18 06:33:10|13787.4|13785.4|13787.8|13785.8|13787.8|13785.8|13787.2|13785.2|0
1650263600000|2022-04-18 06:33:20|13787.9|13785.9|13788.1|13786.1|13788.4|13786.4|13787.9|13785.9|1
1650263610000|2022-04-18 06:33:30|13788.2|13786.2|13788.3|13786.3|13788.3|13786.3|13788.1|13786.1|3
1650263620000|2022-04-18 06:33:40|13788.4|13786.4|13788.8|13786.8|13788.8|13786.8|13788.4|13786.4|3
1650263630000|2022-04-18 06:33:50|13789.4|13787.4|13789.2|13787.2|13789.6|13787.6|13788.9|13786.9|3
1650263640000|2022-04-18 06:34:00|13789.1|13787.1|13788.8|13786.8|13789.6|13787.6|13788.7|13786.7|4
1650263650000|2022-04-18 06:34:10|13788.7|13786.7|13789.4|13787.4|13789.4|13787.4|13788.1|13786.1|19
1650263660000|2022-04-18 06:34:20|13789.3|13787.3|13788.2|13786.2|13789.3|13787.3|13788.2|13786.2|2
1650263670000|2022-04-18 06:34:30|13788.3|13786.3|13788.3|13786.3|13788.3|13786.3|13788.2|13786.2|2
1650263680000|2022-04-18 06:34:40|13788.2|13786.2|13786.9|13784.9|13788.2|13786.2|13786.8|13784.8|4
1650263690000|2022-04-18 06:34:50|13786.8|13784.8|13787.3|13785.3|13787.3|13785.3|13786.8|13784.8|4
1650263700000|2022-04-18 06:35:00|13787.6|13785.6|13787.8|13785.8|13788.4|13786.4|13787.6|13785.6|3
1650263710000|2022-04-18 06:35:10|13788.1|13786.1|13787.9|13785.9|13788.4|13786.4|13787.8|13785.8|4
1650263720000|2022-04-18 06:35:20|13787.8|13785.8|13788.1|13786.1|13788.3|13786.3|13787.1|13785.1|25
1650263730000|2022-04-18 06:35:30|13788.2|13786.2|13788.3|13786.3|13789.1|13787.1|13788.2|13786.2|4
1650263740000|2022-04-18 06:35:40|13788.1|13786.1|13788.1|13786.1|13788.3|13786.3|13788.1|13786.1|1
1650263750000|2022-04-18 06:35:50|13787.9|13785.9|13788.1|13786.1|13788.1|13786.1|13787.9|13785.9|0
1650263760000|2022-04-18 06:36:00|13788.2|13786.2|13788.2|13786.2|13788.2|13786.2|13788.2|13786.2|0
1650263770000|2022-04-18 06:36:10|13788.1|13786.1|13788.1|13786.1|13788.1|13786.1|13788.1|13786.1|0
1650263790000|2022-04-18 06:36:30|13788.8|13786.8|13788.7|13786.7|13789.7|13787.7|13788.4|13786.4|23
1650263800000|2022-04-18 06:36:40|13788.8|13786.8|13789.2|13787.2|13789.2|13787.2|13788.8|13786.8|1
1650263810000|2022-04-18 06:36:50|13789.3|13787.3|13788.6|13786.6|13789.3|13787.3|13788.4|13786.4|37
1650263820000|2022-04-18 06:37:00|13788.7|13786.7|13787.2|13785.2|13789.1|13787.1|13787.2|13785.2|12
1650263830000|2022-04-18 06:37:10|13787.6|13785.6|13787.7|13785.7|13787.8|13785.8|13787.6|13785.6|3
1650263840000|2022-04-18 06:37:20|13794.4|13792.4|13792.7|13790.7|13794.8|13792.8|13792.2|13790.2|168
1650263850000|2022-04-18 06:37:30|13792.8|13790.8|13792.6|13790.6|13793.3|13791.3|13792.4|13790.4|9
1650263860000|2022-04-18 06:37:40|13792.7|13790.7|13802.9|13800.9|13803.8|13801.8|13792.7|13790.7|242
1650263870000|2022-04-18 06:37:50|13803.1|13801.1|13800.3|13798.3|13803.6|13801.6|13799.8|13797.8|67
1650263880000|2022-04-18 06:38:00|13800.6|13798.6|13799.2|13797.2|13801.6|13799.6|13798.7|13796.7|33
1650263890000|2022-04-18 06:38:10|13799.3|13797.3|13797.8|13795.8|13799.3|13797.3|13797.4|13795.4|15
1650263900000|2022-04-18 06:38:20|13798.9|13796.9|13799.7|13797.7|13799.7|13797.7|13798.8|13796.8|17
1650263910000|2022-04-18 06:38:30|13799.6|13797.6|13799.9|13797.9|13800.1|13798.1|13798.3|13796.3|23
1650263920000|2022-04-18 06:38:40|13799.7|13797.7|13800.2|13798.2|13800.4|13798.4|13799.7|13797.7|9
1650263930000|2022-04-18 06:38:50|13799.9|13797.9|13800.3|13798.3|13800.6|13798.6|13799.7|13797.7|17
1650263940000|2022-04-18 06:39:00|13800.4|13798.4|13802.3|13800.3|13802.7|13800.7|13799.9|13797.9|21
1650263950000|2022-04-18 06:39:10|13802.6|13800.6|13804.1|13802.1|13804.1|13802.1|13801.8|13799.8|30
1650263960000|2022-04-18 06:39:20|13803.8|13801.8|13803.9|13801.9|13804.2|13802.2|13802.6|13800.6|24
1650263970000|2022-04-18 06:39:30|13803.8|13801.8|13805.3|13803.3|13805.3|13803.3|13803.8|13801.8|37
1650263980000|2022-04-18 06:39:40|13805.1|13803.1|13803.8|13801.8|13805.3|13803.3|13803.1|13801.1|32
1650263990000|2022-04-18 06:39:50|13803.7|13801.7|13805.7|13803.7|13805.8|13803.8|13803.6|13801.6|32
1650264000000|2022-04-18 06:40:00|13805.8|13803.8|13805.8|13803.8|13806.2|13804.2|13805.2|13803.2|43
1650264010000|2022-04-18 06:40:10|13805.3|13803.3|13805.1|13803.1|13805.7|13803.7|13805.1|13803.1|16
1650264020000|2022-04-18 06:40:20|13804.9|13802.9|13804.3|13802.3|13804.9|13802.9|13803.9|13801.9|24
1650264030000|2022-04-18 06:40:30|13804.2|13802.2|13803.4|13801.4|13804.2|13802.2|13802.9|13800.9|15
1650264040000|2022-04-18 06:40:40|13803.3|13801.3|13802.7|13800.7|13803.3|13801.3|13802.7|13800.7|5
1650264050000|2022-04-18 06:40:50|13802.6|13800.6|13800.9|13798.9|13802.8|13800.8|13800.1|13798.1|37
1650264060000|2022-04-18 06:41:00|13800.8|13798.8|13796.7|13794.7|13801.1|13799.1|13796.7|13794.7|45
1650264070000|2022-04-18 06:41:10|13796.8|13794.8|13797.4|13795.4|13797.8|13795.8|13796.7|13794.7|13
1650264080000|2022-04-18 06:41:20|13797.3|13795.3|13797.8|13795.8|13797.8|13795.8|13796.9|13794.9|9
1650264090000|2022-04-18 06:41:30|13797.6|13795.6|13800.2|13798.2|13800.4|13798.4|13797.4|13795.4|71
1650264100000|2022-04-18 06:41:40|13800.4|13798.4|13800.9|13798.9|13801.1|13799.1|13800.4|13798.4|8
1650264110000|2022-04-18 06:41:50|13801.1|13799.1|13801.2|13799.2|13802.1|13800.1|13801.1|13799.1|21
1650264120000|2022-04-18 06:42:00|13800.9|13798.9|13801.1|13799.1|13801.3|13799.3|13800.8|13798.8|9
1650264130000|2022-04-18 06:42:10|13800.8|13798.8|13800.1|13798.1|13801.1|13799.1|13800.1|13798.1|15
1650264140000|2022-04-18 06:42:20|13799.9|13797.9|13799.9|13797.9|13800.2|13798.2|13799.8|13797.8|1
1650264150000|2022-04-18 06:42:30|13799.8|13797.8|13799.3|13797.3|13799.8|13797.8|13799.3|13797.3|1
1650264160000|2022-04-18 06:42:40|13799.2|13797.2|13799.6|13797.6|13799.8|13797.8|13798.7|13796.7|5
1650264170000|2022-04-18 06:42:50|13799.7|13797.7|13799.8|13797.8|13800.2|13798.2|13799.7|13797.7|4
1650264180000|2022-04-18 06:43:00|13799.9|13797.9|13799.1|13797.1|13800.1|13798.1|13798.9|13796.9|5
1650264190000|2022-04-18 06:43:10|13798.8|13796.8|13797.6|13795.6|13798.8|13796.8|13797.4|13795.4|18
1650264200000|2022-04-18 06:43:20|13797.7|13795.7|13798.8|13796.8|13798.8|13796.8|13797.7|13795.7|2
1650264210000|2022-04-18 06:43:30|13798.6|13796.6|13798.3|13796.3|13798.6|13796.6|13797.3|13795.3|18
1650264220000|2022-04-18 06:43:40|13798.2|13796.2|13798.3|13796.3|13798.3|13796.3|13797.6|13795.6|3
1650264230000|2022-04-18 06:43:50|13798.6|13796.6|13798.8|13796.8|13799.1|13797.1|13798.6|13796.6|0
1650264240000|2022-04-18 06:44:00|13798.6|13796.6|13799.2|13797.2|13799.2|13797.2|13797.9|13795.9|8
1650264250000|2022-04-18 06:44:10|13799.1|13797.1|13798.3|13796.3|13799.3|13797.3|13798.3|13796.3|2
1650264260000|2022-04-18 06:44:20|13798.2|13796.2|13797.4|13795.4|13798.2|13796.2|13797.4|13795.4|6
1650264270000|2022-04-18 06:44:30|13796.8|13794.8|13795.7|13793.7|13796.8|13794.8|13795.7|13793.7|8
1650264280000|2022-04-18 06:44:40|13795.6|13793.6|13795.1|13793.1|13795.8|13793.8|13793.8|13791.8|11
1650264290000|2022-04-18 06:44:50|13794.9|13792.9|13795.6|13793.6|13795.6|13793.6|13794.9|13792.9|3
1650264300000|2022-04-18 06:45:00|13796.3|13794.3|13798.3|13796.3|13798.3|13796.3|13796.3|13794.3|11
1650264310000|2022-04-18 06:45:10|13798.8|13796.8|13799.8|13797.8|13799.8|13797.8|13798.6|13796.6|13
1650264320000|2022-04-18 06:45:20|13799.6|13797.6|13798.9|13796.9|13799.6|13797.6|13798.9|13796.9|4
1650264330000|2022-04-18 06:45:30|13798.7|13796.7|13797.9|13795.9|13798.8|13796.8|13797.9|13795.9|4
1650264340000|2022-04-18 06:45:40|13797.8|13795.8|13797.8|13795.8|13798.1|13796.1|13797.6|13795.6|2
1650264350000|2022-04-18 06:45:50|13797.9|13795.9|13798.3|13796.3|13798.4|13796.4|13797.8|13795.8|5
1650264360000|2022-04-18 06:46:00|13798.2|13796.2|13798.4|13796.4|13798.4|13796.4|13798.2|13796.2|0
1650264370000|2022-04-18 06:46:10|13798.6|13796.6|13795.7|13793.7|13798.6|13796.6|13795.7|13793.7|35
1650264380000|2022-04-18 06:46:20|13795.9|13793.9|13795.7|13793.7|13795.9|13793.9|13795.7|13793.7|2
1650264390000|2022-04-18 06:46:30|13796.1|13794.1|13791.8|13789.8|13796.1|13794.1|13791.3|13789.3|75
1650264400000|2022-04-18 06:46:40|13791.9|13789.9|13792.6|13790.6|13792.7|13790.7|13791.8|13789.8|6
1650264410000|2022-04-18 06:46:50|13792.7|13790.7|13792.3|13790.3|13793.1|13791.1|13791.7|13789.7|35
1650264420000|2022-04-18 06:47:00|13792.1|13790.1|13791.2|13789.2|13792.1|13790.1|13791.2|13789.2|11
1650264430000|2022-04-18 06:47:10|13790.7|13788.7|13788.8|13786.8|13790.7|13788.7|13788.8|13786.8|25
1650264440000|2022-04-18 06:47:20|13789.1|13787.1|13787.1|13785.1|13789.3|13787.3|13784.3|13782.3|123
1650264450000|2022-04-18 06:47:30|13787.2|13785.2|13787.7|13785.7|13788.3|13786.3|13787.1|13785.1|13
1650264460000|2022-04-18 06:47:40|13789.6|13787.6|13790.1|13788.1|13790.8|13788.8|13789.6|13787.6|24
1650264470000|2022-04-18 06:47:50|13789.3|13787.3|13788.6|13786.6|13789.8|13787.8|13788.6|13786.6|14
1650264480000|2022-04-18 06:48:00|13788.4|13786.4|13791.1|13789.1|13791.1|13789.1|13788.4|13786.4|29
1650264490000|2022-04-18 06:48:10|13791.4|13789.4|13787.7|13785.7|13791.6|13789.6|13787.7|13785.7|21
1650264500000|2022-04-18 06:48:20|13787.9|13785.9|13787.3|13785.3|13789.2|13787.2|13787.3|13785.3|12
1650264510000|2022-04-18 06:48:30|13787.7|13785.7|13788.6|13786.6|13788.9|13786.9|13787.7|13785.7|2
1650264520000|2022-04-18 06:48:40|13788.7|13786.7|13789.2|13787.2|13789.3|13787.3|13788.7|13786.7|3
1650264530000|2022-04-18 06:48:50|13789.1|13787.1|13789.1|13787.1|13789.1|13787.1|13788.9|13786.9|0
1650264540000|2022-04-18 06:49:00|13788.9|13786.9|13788.2|13786.2|13789.2|13787.2|13788.2|13786.2|4
1650264550000|2022-04-18 06:49:10|13788.3|13786.3|13788.2|13786.2|13788.3|13786.3|13788.2|13786.2|0
1650264560000|2022-04-18 06:49:20|13787.7|13785.7|13785.8|13783.8|13787.7|13785.7|13785.8|13783.8|22
1650264570000|2022-04-18 06:49:30|13785.9|13783.9|13785.8|13783.8|13788.7|13786.7|13785.7|13783.7|15
1650264580000|2022-04-18 06:49:40|13785.9|13783.9|13787.2|13785.2|13787.2|13785.2|13785.9|13783.9|2
1650264590000|2022-04-18 06:49:50|13786.9|13784.9|13786.4|13784.4|13786.9|13784.9|13786.3|13784.3|2
1650264600000|2022-04-18 06:50:00|13786.6|13784.6|13786.2|13784.2|13786.9|13784.9|13786.2|13784.2|5
1650264610000|2022-04-18 06:50:10|13785.7|13783.7|13785.4|13783.4|13785.9|13783.9|13785.4|13783.4|7
1650264620000|2022-04-18 06:50:20|13785.3|13783.3|13785.9|13783.9|13786.3|13784.3|13785.3|13783.3|3
1650264630000|2022-04-18 06:50:30|13785.8|13783.8|13786.2|13784.2|13786.3|13784.3|13785.6|13783.6|3
1650264640000|2022-04-18 06:50:40|13786.3|13784.3|13785.8|13783.8|13786.3|13784.3|13785.7|13783.7|2
1650264650000|2022-04-18 06:50:50|13786.3|13784.3|13785.6|13783.6|13786.3|13784.3|13785.4|13783.4|6
1650264660000|2022-04-18 06:51:00|13785.4|13783.4|13786.9|13784.9|13786.9|13784.9|13785.3|13783.3|6
1650264670000|2022-04-18 06:51:10|13787.1|13785.1|13787.9|13785.9|13787.9|13785.9|13787.1|13785.1|6
1650264680000|2022-04-18 06:51:20|13788.1|13786.1|13788.4|13786.4|13789.2|13787.2|13787.8|13785.8|8
1650264690000|2022-04-18 06:51:30|13788.3|13786.3|13787.9|13785.9|13788.6|13786.6|13787.9|13785.9|7
1650264700000|2022-04-18 06:51:40|13787.4|13785.4|13787.8|13785.8|13788.3|13786.3|13787.4|13785.4|9
1650264710000|2022-04-18 06:51:50|13787.9|13785.9|13787.6|13785.6|13788.1|13786.1|13787.6|13785.6|1
1650264720000|2022-04-18 06:52:00|13787.7|13785.7|13787.2|13785.2|13787.7|13785.7|13787.2|13785.2|2
1650264730000|2022-04-18 06:52:10|13786.8|13784.8|13787.3|13785.3|13787.6|13785.6|13786.8|13784.8|16
1650264740000|2022-04-18 06:52:20|13786.9|13784.9|13787.2|13785.2|13787.3|13785.3|13786.8|13784.8|4
1650264750000|2022-04-18 06:52:30|13786.9|13784.9|13786.3|13784.3|13786.9|13784.9|13786.1|13784.1|10
1650264760000|2022-04-18 06:52:40|13786.2|13784.2|13786.4|13784.4|13786.6|13784.6|13786.1|13784.1|5
1650264770000|2022-04-18 06:52:50|13786.6|13784.6|13785.8|13783.8|13786.6|13784.6|13785.8|13783.8|11
1650264780000|2022-04-18 06:53:00|13786.3|13784.3|13786.1|13784.1|13786.3|13784.3|13786.1|13784.1|4
1650264790000|2022-04-18 06:53:10|13786.3|13784.3|13787.8|13785.8|13787.8|13785.8|13786.1|13784.1|11
1650264800000|2022-04-18 06:53:20|13788.1|13786.1|13787.6|13785.6|13788.2|13786.2|13787.6|13785.6|3
1650264810000|2022-04-18 06:53:30|13787.4|13785.4|13787.1|13785.1|13787.6|13785.6|13787.1|13785.1|0
1650264820000|2022-04-18 06:53:40|13787.6|13785.6|13788.7|13786.7|13788.7|13786.7|13787.6|13785.6|9
1650264830000|2022-04-18 06:53:50|13788.8|13786.8|13789.3|13787.3|13790.6|13788.6|13788.7|13786.7|28
1650264840000|2022-04-18 06:54:00|13789.1|13787.1|13789.7|13787.7|13789.7|13787.7|13789.1|13787.1|9
1650264850000|2022-04-18 06:54:10|13789.8|13787.8|13789.6|13787.6|13790.3|13788.3|13789.3|13787.3|8
1650264860000|2022-04-18 06:54:20|13789.4|13787.4|13787.9|13785.9|13789.7|13787.7|13787.9|13785.9|4
1650264870000|2022-04-18 06:54:30|13788.3|13786.3|13788.8|13786.8|13788.9|13786.9|13788.3|13786.3|17
1650264880000|2022-04-18 06:54:40|13788.9|13786.9|13789.1|13787.1|13789.1|13787.1|13788.9|13786.9|0
1650264890000|2022-04-18 06:54:50|13788.9|13786.9|13788.9|13786.9|13788.9|13786.9|13788.8|13786.8|0
1650264900000|2022-04-18 06:55:00|13788.8|13786.8|13789.4|13787.4|13789.4|13787.4|13788.8|13786.8|7
1650264910000|2022-04-18 06:55:10|13789.7|13787.7|13789.9|13787.9|13790.6|13788.6|13789.7|13787.7|7
1650264920000|2022-04-18 06:55:20|13789.6|13787.6|13790.1|13788.1|13790.3|13788.3|13789.6|13787.6|4
1650264930000|2022-04-18 06:55:30|13789.9|13787.9|13790.1|13788.1|13790.2|13788.2|13789.8|13787.8|1
1650264940000|2022-04-18 06:55:40|13790.2|13788.2|13791.3|13789.3|13791.9|13789.9|13790.2|13788.2|21
1650264950000|2022-04-18 06:55:50|13791.4|13789.4|13791.3|13789.3|13791.8|13789.8|13791.3|13789.3|4
1650264960000|2022-04-18 06:56:00|13791.2|13789.2|13791.4|13789.4|13791.8|13789.8|13790.8|13788.8|14
1650264970000|2022-04-18 06:56:10|13791.3|13789.3|13791.6|13789.6|13792.3|13790.3|13791.3|13789.3|12
1650264980000|2022-04-18 06:56:20|13791.8|13789.8|13792.6|13790.6|13792.6|13790.6|13791.3|13789.3|11
1650264990000|2022-04-18 06:56:30|13792.1|13790.1|13791.1|13789.1|13792.1|13790.1|13791.1|13789.1|0
1650265000000|2022-04-18 06:56:40|13790.9|13788.9|13790.8|13788.8|13791.2|13789.2|13790.7|13788.7|5
1650265010000|2022-04-18 06:56:50|13789.9|13787.9|13789.1|13787.1|13790.1|13788.1|13789.1|13787.1|12
1650265020000|2022-04-18 06:57:00|13789.2|13787.2|13790.7|13788.7|13790.7|13788.7|13789.1|13787.1|1
1650265030000|2022-04-18 06:57:10|13790.8|13788.8|13790.2|13788.2|13790.8|13788.8|13790.2|13788.2|1
1650265040000|2022-04-18 06:57:20|13789.7|13787.7|13789.3|13787.3|13789.7|13787.7|13789.1|13787.1|8
1650265050000|2022-04-18 06:57:30|13789.1|13787.1|13788.3|13786.3|13789.2|13787.2|13788.1|13786.1|15
1650265060000|2022-04-18 06:57:40|13788.2|13786.2|13787.8|13785.8|13788.6|13786.6|13787.7|13785.7|12
1650265070000|2022-04-18 06:57:50|13787.7|13785.7|13787.7|13785.7|13788.3|13786.3|13787.7|13785.7|5
1650265080000|2022-04-18 06:58:00|13788.2|13786.2|13788.7|13786.7|13788.8|13786.8|13788.1|13786.1|8
1650265090000|2022-04-18 06:58:10|13788.8|13786.8|13788.9|13786.9|13788.9|13786.9|13788.4|13786.4|5
1650265100000|2022-04-18 06:58:20|13789.2|13787.2|13789.2|13787.2|13789.2|13787.2|13789.2|13787.2|0
1650265110000|2022-04-18 06:58:30|13789.3|13787.3|13788.3|13786.3|13789.3|13787.3|13788.1|13786.1|15
1650265120000|2022-04-18 06:58:40|13788.2|13786.2|13787.1|13785.1|13788.2|13786.2|13787.1|13785.1|7
1650265130000|2022-04-18 06:58:50|13787.3|13785.3|13786.6|13784.6|13787.3|13785.3|13786.6|13784.6|12
1650265140000|2022-04-18 06:59:00|13786.7|13784.7|13787.4|13785.4|13787.6|13785.6|13786.6|13784.6|2
1650265150000|2022-04-18 06:59:10|13787.2|13785.2|13787.2|13785.2|13787.2|13785.2|13786.7|13784.7|2
1650265160000|2022-04-18 06:59:20|13787.9|13785.9|13787.6|13785.6|13788.3|13786.3|13787.6|13785.6|5
1650265170000|2022-04-18 06:59:30|13787.7|13785.7|13787.7|13785.7|13787.7|13785.7|13787.6|13785.6|1
1650265180000|2022-04-18 06:59:40|13787.6|13785.6|13786.8|13784.8|13787.6|13785.6|13786.8|13784.8|9
1650265190000|2022-04-18 06:59:50|13786.4|13784.4|13786.7|13784.7|13787.3|13785.3|13786.4|13784.4|3
1650265200000|2022-04-18 07:00:00|13786.3|13784.3|13787.4|13785.4|13788.9|13786.9|13786.2|13784.2|14
1650265210000|2022-04-18 07:00:10|13787.6|13785.6|13785.9|13783.9|13787.8|13785.8|13785.8|13783.8|5
1650265220000|2022-04-18 07:00:20|13785.3|13783.3|13785.3|13783.3|13785.3|13783.3|13785.2|13783.2|4
1650265230000|2022-04-18 07:00:30|13785.4|13783.4|13784.6|13782.6|13785.4|13783.4|13784.6|13782.6|23
1650265240000|2022-04-18 07:00:40|13784.4|13782.4|13784.6|13782.6|13784.7|13782.7|13784.2|13782.2|12
1650265250000|2022-04-18 07:00:50|13784.3|13782.3|13785.4|13783.4|13785.7|13783.7|13784.3|13782.3|12
1650265260000|2022-04-18 07:01:00|13785.3|13783.3|13785.8|13783.8|13786.7|13784.7|13784.9|13782.9|10
1650265270000|2022-04-18 07:01:10|13785.4|13783.4|13785.1|13783.1|13785.4|13783.4|13784.8|13782.8|15
1650265280000|2022-04-18 07:01:20|13784.9|13782.9|13785.6|13783.6|13785.6|13783.6|13784.7|13782.7|3
1650265290000|2022-04-18 07:01:30|13785.8|13783.8|13786.2|13784.2|13786.7|13784.7|13785.8|13783.8|15
1650265300000|2022-04-18 07:01:40|13786.1|13784.1|13785.1|13783.1|13786.4|13784.4|13784.9|13782.9|24
1650265310000|2022-04-18 07:01:50|13784.9|13782.9|13784.7|13782.7|13785.1|13783.1|13784.7|13782.7|6
1650265320000|2022-04-18 07:02:00|13784.6|13782.6|13784.6|13782.6|13784.7|13782.7|13784.4|13782.4|3
1650265330000|2022-04-18 07:02:10|13784.2|13782.2|13785.1|13783.1|13785.3|13783.3|13784.2|13782.2|6
1650265340000|2022-04-18 07:02:20|13785.2|13783.2|13783.8|13781.8|13785.3|13783.3|13783.7|13781.7|5
1650265350000|2022-04-18 07:02:30|13783.9|13781.9|13783.8|13781.8|13784.2|13782.2|13783.8|13781.8|5
1650265360000|2022-04-18 07:02:40|13783.9|13781.9|13783.8|13781.8|13783.9|13781.9|13783.7|13781.7|1
1650265370000|2022-04-18 07:02:50|13783.7|13781.7|13783.9|13781.9|13784.3|13782.3|13783.7|13781.7|7
1650265380000|2022-04-18 07:03:00|13783.8|13781.8|13783.9|13781.9|13784.2|13782.2|13783.3|13781.3|14
1650265390000|2022-04-18 07:03:10|13783.8|13781.8|13783.8|13781.8|13783.9|13781.9|13783.4|13781.4|4
1650265400000|2022-04-18 07:03:20|13783.9|13781.9|13777.3|13775.3|13783.9|13781.9|13777.2|13775.2|127
1650265410000|2022-04-18 07:03:30|13777.2|13775.2|13776.8|13774.8|13778.6|13776.6|13775.7|13773.7|96
1650265420000|2022-04-18 07:03:40|13776.7|13774.7|13777.9|13775.9|13778.1|13776.1|13776.6|13774.6|11
1650265430000|2022-04-18 07:03:50|13777.8|13775.8|13776.8|13774.8|13778.1|13776.1|13776.4|13774.4|17
1650265440000|2022-04-18 07:04:00|13776.9|13774.9|13774.3|13772.3|13777.1|13775.1|13774.3|13772.3|31
1650265450000|2022-04-18 07:04:10|13774.6|13772.6|13774.1|13772.1|13774.9|13772.9|13774.1|13772.1|17
1650265460000|2022-04-18 07:04:20|13774.2|13772.2|13775.9|13773.9|13776.6|13774.6|13773.8|13771.8|23
1650265470000|2022-04-18 07:04:30|13776.1|13774.1|13776.2|13774.2|13776.2|13774.2|13775.9|13773.9|2
1650265480000|2022-04-18 07:04:40|13776.3|13774.3|13777.6|13775.6|13777.9|13775.9|13776.3|13774.3|20
1650265490000|2022-04-18 07:04:50|13777.7|13775.7|13778.6|13776.6|13778.8|13776.8|13777.7|13775.7|12
1650265500000|2022-04-18 07:05:00|13778.4|13776.4|13778.1|13776.1|13778.7|13776.7|13777.8|13775.8|7
1650265510000|2022-04-18 07:05:10|13777.9|13775.9|13776.9|13774.9|13778.1|13776.1|13776.3|13774.3|9
1650265520000|2022-04-18 07:05:20|13777.6|13775.6|13777.9|13775.9|13778.2|13776.2|13777.6|13775.6|15
1650265530000|2022-04-18 07:05:30|13778.1|13776.1|13777.9|13775.9|13778.3|13776.3|13777.9|13775.9|9
1650265540000|2022-04-18 07:05:40|13777.8|13775.8|13777.9|13775.9|13777.9|13775.9|13777.8|13775.8|1
1650265550000|2022-04-18 07:05:50|13777.8|13775.8|13777.4|13775.4|13777.8|13775.8|13777.2|13775.2|4
1650265570000|2022-04-18 07:06:10|13777.6|13775.6|13777.6|13775.6|13777.9|13775.9|13777.6|13775.6|2
1650265580000|2022-04-18 07:06:20|13777.7|13775.7|13777.7|13775.7|13777.7|13775.7|13777.6|13775.6|0
1650265590000|2022-04-18 07:06:30|13777.6|13775.6|13777.9|13775.9|13778.2|13776.2|13777.6|13775.6|9
1650265600000|2022-04-18 07:06:40|13777.8|13775.8|13775.9|13773.9|13777.9|13775.9|13775.7|13773.7|13
1650265610000|2022-04-18 07:06:50|13775.8|13773.8|13775.6|13773.6|13775.8|13773.8|13775.2|13773.2|5
1650265620000|2022-04-18 07:07:00|13775.7|13773.7|13774.9|13772.9|13776.7|13774.7|13774.9|13772.9|12
1650265630000|2022-04-18 07:07:10|13775.1|13773.1|13775.2|13773.2|13775.2|13773.2|13774.7|13772.7|1
1650265640000|2022-04-18 07:07:20|13775.4|13773.4|13775.4|13773.4|13775.4|13773.4|13775.2|13773.2|1
1650265650000|2022-04-18 07:07:30|13775.7|13773.7|13774.9|13772.9|13775.7|13773.7|13774.8|13772.8|1
1650265660000|2022-04-18 07:07:40|13774.8|13772.8|13774.8|13772.8|13774.9|13772.9|13774.8|13772.8|3
1650265670000|2022-04-18 07:07:50|13775.1|13773.1|13773.7|13771.7|13775.1|13773.1|13773.7|13771.7|23
1650265680000|2022-04-18 07:08:00|13773.8|13771.8|13772.8|13770.8|13773.8|13771.8|13772.6|13770.6|28
1650265690000|2022-04-18 07:08:10|13772.7|13770.7|13775.8|13773.8|13776.3|13774.3|13772.7|13770.7|32
1650265700000|2022-04-18 07:08:20|13775.9|13773.9|13775.7|13773.7|13776.2|13774.2|13775.1|13773.1|24
1650265710000|2022-04-18 07:08:30|13775.6|13773.6|13775.2|13773.2|13775.7|13773.7|13775.2|13773.2|4
1650265720000|2022-04-18 07:08:40|13775.4|13773.4|13774.4|13772.4|13775.4|13773.4|13774.3|13772.3|10
1650265730000|2022-04-18 07:08:50|13774.3|13772.3|13773.3|13771.3|13774.3|13772.3|13772.8|13770.8|30
1650265740000|2022-04-18 07:09:00|13772.9|13770.9|13773.2|13771.2|13773.2|13771.2|13772.3|13770.3|25
1650265750000|2022-04-18 07:09:10|13773.6|13771.6|13772.9|13770.9|13774.2|13772.2|13772.8|13770.8|67
1650265760000|2022-04-18 07:09:20|13773.4|13771.4|13774.1|13772.1|13774.1|13772.1|13773.4|13771.4|12
1650265770000|2022-04-18 07:09:30|13773.9|13771.9|13772.9|13770.9|13775.3|13773.3|13772.9|13770.9|55
1650265780000|2022-04-18 07:09:40|13772.8|13770.8|13773.9|13771.9|13774.8|13772.8|13772.7|13770.7|33
1650265790000|2022-04-18 07:09:50|13773.8|13771.8|13773.3|13771.3|13773.8|13771.8|13772.7|13770.7|8
1650265800000|2022-04-18 07:10:00|13773.2|13771.2|13774.2|13772.2|13774.4|13772.4|13772.8|13770.8|8
1650265810000|2022-04-18 07:10:10|13774.3|13772.3|13772.9|13770.9|13774.6|13772.6|13772.9|13770.9|7
1650265820000|2022-04-18 07:10:20|13773.1|13771.1|13773.4|13771.4|13773.8|13771.8|13772.8|13770.8|10
1650265830000|2022-04-18 07:10:30|13772.2|13770.2|13772.2|13770.2|13772.6|13770.6|13771.8|13769.8|30
1650265840000|2022-04-18 07:10:40|13772.3|13770.3|13772.7|13770.7|13773.6|13771.6|13772.2|13770.2|11
1650265850000|2022-04-18 07:10:50|13772.6|13770.6|13773.1|13771.1|13773.3|13771.3|13772.6|13770.6|7
1650265860000|2022-04-18 07:11:00|13773.2|13771.2|13773.3|13771.3|13773.7|13771.7|13773.1|13771.1|5
1650265870000|2022-04-18 07:11:10|13773.2|13771.2|13773.3|13771.3|13773.3|13771.3|13772.8|13770.8|4
1650265880000|2022-04-18 07:11:20|13773.1|13771.1|13772.9|13770.9|13773.3|13771.3|13772.9|13770.9|0
1650265890000|2022-04-18 07:11:30|13773.1|13771.1|13772.9|13770.9|13773.1|13771.1|13772.4|13770.4|4
1650265900000|2022-04-18 07:11:40|13772.8|13770.8|13773.6|13771.6|13773.6|13771.6|13772.8|13770.8|5
1650265910000|2022-04-18 07:11:50|13773.7|13771.7|13774.1|13772.1|13774.8|13772.8|13773.6|13771.6|8
1650265920000|2022-04-18 07:12:00|13773.9|13771.9|13774.8|13772.8|13774.8|13772.8|13773.7|13771.7|12
1650265930000|2022-04-18 07:12:10|13774.9|13772.9|13776.8|13774.8|13777.1|13775.1|13774.6|13772.6|32
1650265940000|2022-04-18 07:12:20|13776.9|13774.9|13777.2|13775.2|13777.4|13775.4|13776.8|13774.8|5
1650265950000|2022-04-18 07:12:30|13777.3|13775.3|13777.4|13775.4|13777.6|13775.6|13777.2|13775.2|5
1650265960000|2022-04-18 07:12:40|13777.7|13775.7|13778.6|13776.6|13778.6|13776.6|13777.7|13775.7|8
1650265970000|2022-04-18 07:12:50|13778.4|13776.4|13780.6|13778.6|13780.7|13778.7|13778.4|13776.4|14
1650265980000|2022-04-18 07:13:00|13780.4|13778.4|13780.2|13778.2|13780.7|13778.7|13779.4|13777.4|13
1650265990000|2022-04-18 07:13:10|13780.4|13778.4|13779.6|13777.6|13780.4|13778.4|13779.2|13777.2|7
1650266000000|2022-04-18 07:13:20|13779.4|13777.4|13777.2|13775.2|13779.4|13777.4|13776.9|13774.9|13
1650266010000|2022-04-18 07:13:30|13777.7|13775.7|13777.8|13775.8|13778.4|13776.4|13777.2|13775.2|7
1650266020000|2022-04-18 07:13:40|13778.3|13776.3|13777.9|13775.9|13778.3|13776.3|13777.8|13775.8|3
1650266030000|2022-04-18 07:13:50|13777.8|13775.8|13777.8|13775.8|13777.9|13775.9|13777.6|13775.6|8
1650266040000|2022-04-18 07:14:00|13777.9|13775.9|13777.9|13775.9|13778.1|13776.1|13777.9|13775.9|1
1650266050000|2022-04-18 07:14:10|13777.8|13775.8|13776.9|13774.9|13777.8|13775.8|13776.9|13774.9|8
1650266060000|2022-04-18 07:14:20|13777.1|13775.1|13775.3|13773.3|13777.1|13775.1|13775.1|13773.1|18
1650266070000|2022-04-18 07:14:30|13775.2|13773.2|13776.1|13774.1|13776.3|13774.3|13775.1|13773.1|5
1650266080000|2022-04-18 07:14:40|13776.2|13774.2|13775.6|13773.6|13776.2|13774.2|13775.6|13773.6|8
1650266090000|2022-04-18 07:14:50|13775.7|13773.7|13775.4|13773.4|13775.7|13773.7|13775.3|13773.3|0
1650266100000|2022-04-18 07:15:00|13775.3|13773.3|13774.4|13772.4|13775.4|13773.4|13774.1|13772.1|21
1650266110000|2022-04-18 07:15:10|13774.3|13772.3|13775.6|13773.6|13775.6|13773.6|13774.2|13772.2|4
1650266120000|2022-04-18 07:15:20|13775.7|13773.7|13775.4|13773.4|13775.8|13773.8|13775.4|13773.4|1
1650266130000|2022-04-18 07:15:30|13775.6|13773.6|13776.6|13774.6|13776.8|13774.8|13775.4|13773.4|4
1650266140000|2022-04-18 07:15:40|13776.4|13774.4|13777.3|13775.3|13777.4|13775.4|13776.3|13774.3|12
1650266150000|2022-04-18 07:15:50|13777.2|13775.2|13777.3|13775.3|13777.3|13775.3|13777.1|13775.1|0
1650266160000|2022-04-18 07:16:00|13777.6|13775.6|13777.6|13775.6|13777.9|13775.9|13777.6|13775.6|6
1650266170000|2022-04-18 07:16:10|13777.7|13775.7|13777.8|13775.8|13777.9|13775.9|13777.6|13775.6|0
1650266180000|2022-04-18 07:16:20|13777.9|13775.9|13777.9|13775.9|13777.9|13775.9|13777.8|13775.8|0
1650266190000|2022-04-18 07:16:30|13778.3|13776.3|13778.3|13776.3|13778.3|13776.3|13778.3|13776.3|6
1650266200000|2022-04-18 07:16:40|13778.2|13776.2|13778.8|13776.8|13779.1|13777.1|13778.1|13776.1|10
1650266210000|2022-04-18 07:16:50|13778.9|13776.9|13778.1|13776.1|13778.9|13776.9|13777.9|13775.9|4
1650266220000|2022-04-18 07:17:00|13777.8|13775.8|13778.1|13776.1|13778.1|13776.1|13777.8|13775.8|3
1650266230000|2022-04-18 07:17:10|13778.2|13776.2|13777.8|13775.8|13778.4|13776.4|13777.8|13775.8|5
1650266240000|2022-04-18 07:17:20|13777.9|13775.9|13778.3|13776.3|13778.6|13776.6|13777.9|13775.9|1
1650266250000|2022-04-18 07:17:30|13778.4|13776.4|13778.6|13776.6|13778.9|13776.9|13778.4|13776.4|3
1650266260000|2022-04-18 07:17:40|13778.4|13776.4|13778.7|13776.7|13778.7|13776.7|13778.4|13776.4|1
1650266270000|2022-04-18 07:17:50|13778.8|13776.8|13778.6|13776.6|13778.8|13776.8|13778.4|13776.4|7
1650266280000|2022-04-18 07:18:00|13778.4|13776.4|13778.1|13776.1|13778.8|13776.8|13777.9|13775.9|1
1650266290000|2022-04-18 07:18:10|13778.8|13776.8|13778.9|13776.9|13778.9|13776.9|13778.4|13776.4|13
1650266300000|2022-04-18 07:18:20|13779.1|13777.1|13779.2|13777.2|13779.2|13777.2|13779.1|13777.1|0
1650266310000|2022-04-18 07:18:30|13779.3|13777.3|13779.3|13777.3|13779.4|13777.4|13778.9|13776.9|1
1650266320000|2022-04-18 07:18:40|13779.4|13777.4|13778.7|13776.7|13779.6|13777.6|13778.6|13776.6|4
1650266330000|2022-04-18 07:18:50|13778.6|13776.6|13778.6|13776.6|13778.9|13776.9|13778.4|13776.4|1
1650266340000|2022-04-18 07:19:00|13778.4|13776.4|13778.6|13776.6|13778.6|13776.6|13778.4|13776.4|0
1650266350000|2022-04-18 07:19:10|13778.3|13776.3|13777.8|13775.8|13778.3|13776.3|13777.7|13775.7|3
1650266360000|2022-04-18 07:19:20|13777.7|13775.7|13777.1|13775.1|13777.8|13775.8|13777.1|13775.1|5
1650266370000|2022-04-18 07:19:30|13776.9|13774.9|13776.6|13774.6|13776.9|13774.9|13776.2|13774.2|10
1650266380000|2022-04-18 07:19:40|13776.7|13774.7|13777.2|13775.2|13777.3|13775.3|13776.7|13774.7|5
1650266390000|2022-04-18 07:19:50|13777.1|13775.1|13777.1|13775.1|13777.3|13775.3|13776.7|13774.7|3
1650266400000|2022-04-18 07:20:00|13776.8|13774.8|13776.4|13774.4|13776.8|13774.8|13776.3|13774.3|11
1650266410000|2022-04-18 07:20:10|13776.3|13774.3|13776.2|13774.2|13776.4|13774.4|13776.2|13774.2|3
1650266420000|2022-04-18 07:20:20|13776.3|13774.3|13776.2|13774.2|13776.4|13774.4|13776.1|13774.1|7
1650266430000|2022-04-18 07:20:30|13776.3|13774.3|13775.9|13773.9|13776.4|13774.4|13775.7|13773.7|6
1650266440000|2022-04-18 07:20:40|13775.8|13773.8|13775.1|13773.1|13775.8|13773.8|13775.1|13773.1|5
1650266450000|2022-04-18 07:20:50|13774.8|13772.8|13774.6|13772.6|13774.8|13772.8|13774.1|13772.1|8
1650266460000|2022-04-18 07:21:00|13775.3|13773.3|13775.2|13773.2|13775.7|13773.7|13774.9|13772.9|4
1650266470000|2022-04-18 07:21:10|13775.1|13773.1|13775.1|13773.1|13775.1|13773.1|13774.3|13772.3|7
1650266480000|2022-04-18 07:21:20|13774.9|13772.9|13774.3|13772.3|13774.9|13772.9|13774.3|13772.3|7
1650266490000|2022-04-18 07:21:30|13774.2|13772.2|13773.8|13771.8|13774.3|13772.3|13773.8|13771.8|8
1650266500000|2022-04-18 07:21:40|13773.7|13771.7|13773.3|13771.3|13773.9|13771.9|13773.3|13771.3|8
1650266510000|2022-04-18 07:21:50|13773.2|13771.2|13774.7|13772.7|13774.9|13772.9|13773.2|13771.2|26
1650266520000|2022-04-18 07:22:00|13774.8|13772.8|13775.4|13773.4|13775.6|13773.6|13774.7|13772.7|11
1650266530000|2022-04-18 07:22:10|13775.3|13773.3|13775.1|13773.1|13775.3|13773.3|13775.1|13773.1|3
1650266540000|2022-04-18 07:22:20|13775.2|13773.2|13775.9|13773.9|13776.3|13774.3|13775.2|13773.2|2
1650266550000|2022-04-18 07:22:30|13776.1|13774.1|13776.3|13774.3|13776.3|13774.3|13775.7|13773.7|2
1650266560000|2022-04-18 07:22:40|13775.6|13773.6|13775.7|13773.7|13775.7|13773.7|13775.4|13773.4|6
1650266570000|2022-04-18 07:22:50|13775.6|13773.6|13775.8|13773.8|13775.9|13773.9|13775.4|13773.4|5
1650266580000|2022-04-18 07:23:00|13775.9|13773.9|13776.6|13774.6|13776.6|13774.6|13775.9|13773.9|1
1650266590000|2022-04-18 07:23:10|13776.7|13774.7|13776.6|13774.6|13776.8|13774.8|13776.6|13774.6|0
1650266600000|2022-04-18 07:23:20|13777.1|13775.1|13777.9|13775.9|13778.1|13776.1|13777.1|13775.1|10
1650266610000|2022-04-18 07:23:30|13778.1|13776.1|13779.6|13777.6|13779.6|13777.6|13777.6|13775.6|11
1650266620000|2022-04-18 07:23:40|13779.7|13777.7|13779.4|13777.4|13780.2|13778.2|13779.2|13777.2|13
1650266630000|2022-04-18 07:23:50|13779.6|13777.6|13781.3|13779.3|13781.6|13779.6|13779.1|13777.1|21
1650266640000|2022-04-18 07:24:00|13781.4|13779.4|13780.4|13778.4|13781.9|13779.9|13779.8|13777.8|24
1650266650000|2022-04-18 07:24:10|13780.2|13778.2|13780.3|13778.3|13780.8|13778.8|13780.1|13778.1|7
1650266660000|2022-04-18 07:24:20|13780.4|13778.4|13781.3|13779.3|13781.3|13779.3|13780.3|13778.3|10
1650266670000|2022-04-18 07:24:30|13781.4|13779.4|13781.7|13779.7|13781.9|13779.9|13781.3|13779.3|30
1650266680000|2022-04-18 07:24:40|13781.8|13779.8|13781.4|13779.4|13782.1|13780.1|13781.4|13779.4|13
1650266690000|2022-04-18 07:24:50|13780.7|13778.7|13780.6|13778.6|13780.7|13778.7|13780.4|13778.4|5
1650266700000|2022-04-18 07:25:00|13780.7|13778.7|13781.7|13779.7|13781.9|13779.9|13780.7|13778.7|15
1650266710000|2022-04-18 07:25:10|13781.8|13779.8|13783.4|13781.4|13783.4|13781.4|13781.8|13779.8|22
1650266720000|2022-04-18 07:25:20|13783.6|13781.6|13785.6|13783.6|13785.6|13783.6|13783.4|13781.4|47
1650266730000|2022-04-18 07:25:30|13785.4|13783.4|13788.2|13786.2|13788.4|13786.4|13785.4|13783.4|50
1650266740000|2022-04-18 07:25:40|13788.1|13786.1|13790.6|13788.6|13790.6|13788.6|13787.3|13785.3|65
1650266750000|2022-04-18 07:25:50|13790.7|13788.7|13790.4|13788.4|13790.8|13788.8|13790.3|13788.3|22
1650266760000|2022-04-18 07:26:00|13790.6|13788.6|13788.6|13786.6|13790.7|13788.7|13787.4|13785.4|24
1650266770000|2022-04-18 07:26:10|13788.1|13786.1|13787.1|13785.1|13788.1|13786.1|13787.1|13785.1|1
1650266780000|2022-04-18 07:26:20|13787.2|13785.2|13784.6|13782.6|13787.3|13785.3|13784.6|13782.6|16
1650266790000|2022-04-18 07:26:30|13784.1|13782.1|13782.7|13780.7|13784.6|13782.6|13782.7|13780.7|10
1650266800000|2022-04-18 07:26:40|13782.8|13780.8|13782.9|13780.9|13783.1|13781.1|13782.8|13780.8|4
1650266810000|2022-04-18 07:26:50|13783.1|13781.1|13783.4|13781.4|13783.8|13781.8|13782.9|13780.9|7
1650266820000|2022-04-18 07:27:00|13783.3|13781.3|13783.9|13781.9|13784.2|13782.2|13783.1|13781.1|9
1650266830000|2022-04-18 07:27:10|13783.2|13781.2|13783.8|13781.8|13784.1|13782.1|13783.1|13781.1|11
1650266840000|2022-04-18 07:27:20|13783.9|13781.9|13783.9|13781.9|13784.1|13782.1|13783.3|13781.3|7
1650266850000|2022-04-18 07:27:30|13783.8|13781.8|13783.6|13781.6|13783.8|13781.8|13783.3|13781.3|3
1650266860000|2022-04-18 07:27:40|13783.8|13781.8|13784.7|13782.7|13784.8|13782.8|13783.8|13781.8|6
1650266870000|2022-04-18 07:27:50|13784.8|13782.8|13785.9|13783.9|13786.2|13784.2|13784.6|13782.6|8
1650266880000|2022-04-18 07:28:00|13785.8|13783.8|13785.6|13783.6|13785.9|13783.9|13785.3|13783.3|1
1650266890000|2022-04-18 07:28:10|13785.3|13783.3|13785.1|13783.1|13785.3|13783.3|13784.8|13782.8|6
1650266900000|2022-04-18 07:28:20|13784.8|13782.8|13784.6|13782.6|13784.8|13782.8|13783.9|13781.9|7
1650266910000|2022-04-18 07:28:30|13784.4|13782.4|13784.4|13782.4|13784.6|13782.6|13783.7|13781.7|1
1650266920000|2022-04-18 07:28:40|13784.6|13782.6|13784.4|13782.4|13784.6|13782.6|13784.4|13782.4|1
1650266930000|2022-04-18 07:28:50|13784.6|13782.6|13784.3|13782.3|13784.6|13782.6|13784.1|13782.1|1
1650266940000|2022-04-18 07:29:00|13784.4|13782.4|13784.3|13782.3|13784.4|13782.4|13784.2|13782.2|0
1650266950000|2022-04-18 07:29:10|13784.2|13782.2|13784.9|13782.9|13784.9|13782.9|13784.2|13782.2|1
1650266960000|2022-04-18 07:29:20|13784.8|13782.8|13784.8|13782.8|13785.1|13783.1|13784.7|13782.7|2
1650266970000|2022-04-18 07:29:30|13784.9|13782.9|13784.9|13782.9|13784.9|13782.9|13784.9|13782.9|0
1650266980000|2022-04-18 07:29:40|13784.8|13782.8|13784.3|13782.3|13785.2|13783.2|13784.3|13782.3|6
1650266990000|2022-04-18 07:29:50|13784.2|13782.2|13783.3|13781.3|13784.2|13782.2|13783.2|13781.2|3
1650267000000|2022-04-18 07:30:00|13783.2|13781.2|13780.7|13778.7|13783.3|13781.3|13780.1|13778.1|27
1650267010000|2022-04-18 07:30:10|13780.8|13778.8|13781.6|13779.6|13781.6|13779.6|13780.4|13778.4|4
1650267020000|2022-04-18 07:30:20|13781.8|13779.8|13781.9|13779.9|13782.2|13780.2|13781.7|13779.7|6
1650267030000|2022-04-18 07:30:30|13781.8|13779.8|13781.9|13779.9|13781.9|13779.9|13781.6|13779.6|6
1650267040000|2022-04-18 07:30:40|13781.8|13779.8|13781.7|13779.7|13782.4|13780.4|13781.7|13779.7|7
1650267050000|2022-04-18 07:30:50|13781.6|13779.6|13781.9|13779.9|13782.1|13780.1|13781.3|13779.3|8
1650267060000|2022-04-18 07:31:00|13781.8|13779.8|13782.4|13780.4|13782.4|13780.4|13781.8|13779.8|2
1650267070000|2022-04-18 07:31:10|13782.6|13780.6|13784.3|13782.3|13785.6|13783.6|13782.6|13780.6|17
1650267080000|2022-04-18 07:31:20|13784.1|13782.1|13781.4|13779.4|13784.1|13782.1|13781.4|13779.4|6
1650267090000|2022-04-18 07:31:30|13781.6|13779.6|13780.7|13778.7|13782.1|13780.1|13780.2|13778.2|11
1650267100000|2022-04-18 07:31:40|13780.6|13778.6|13782.1|13780.1|13782.1|13780.1|13780.4|13778.4|5
1650267110000|2022-04-18 07:31:50|13781.9|13779.9|13781.7|13779.7|13781.9|13779.9|13781.1|13779.1|2
1650267120000|2022-04-18 07:32:00|13781.6|13779.6|13782.7|13780.7|13783.9|13781.9|13781.6|13779.6|9
1650267130000|2022-04-18 07:32:10|13782.6|13780.6|13783.8|13781.8|13783.9|13781.9|13782.4|13780.4|7
1650267140000|2022-04-18 07:32:20|13784.1|13782.1|13784.4|13782.4|13784.4|13782.4|13784.1|13782.1|2
1650267150000|2022-04-18 07:32:30|13784.3|13782.3|13783.7|13781.7|13784.7|13782.7|13783.7|13781.7|6
1650267160000|2022-04-18 07:32:40|13783.8|13781.8|13784.1|13782.1|13784.3|13782.3|13783.7|13781.7|2
1650267170000|2022-04-18 07:32:50|13784.2|13782.2|13783.9|13781.9|13784.4|13782.4|13783.9|13781.9|0
1650267180000|2022-04-18 07:33:00|13783.2|13781.2|13781.2|13779.2|13783.8|13781.8|13781.2|13779.2|24
1650267190000|2022-04-18 07:33:10|13781.1|13779.1|13781.3|13779.3|13781.6|13779.6|13781.1|13779.1|3
1650267200000|2022-04-18 07:33:20|13781.4|13779.4|13781.6|13779.6|13781.6|13779.6|13781.3|13779.3|1
1650267210000|2022-04-18 07:33:30|13781.4|13779.4|13781.4|13779.4|13781.6|13779.6|13781.3|13779.3|0
1650267220000|2022-04-18 07:33:40|13781.6|13779.6|13783.3|13781.3|13783.6|13781.6|13781.6|13779.6|6
1650267230000|2022-04-18 07:33:50|13783.2|13781.2|13783.7|13781.7|13783.9|13781.9|13783.2|13781.2|1
1650267240000|2022-04-18 07:34:00|13783.8|13781.8|13787.2|13785.2|13787.3|13785.3|13783.8|13781.8|40
1650267250000|2022-04-18 07:34:10|13787.3|13785.3|13787.6|13785.6|13788.6|13786.6|13787.2|13785.2|29
1650267260000|2022-04-18 07:34:20|13787.4|13785.4|13786.3|13784.3|13787.9|13785.9|13786.2|13784.2|18
1650267270000|2022-04-18 07:34:30|13786.2|13784.2|13786.6|13784.6|13786.7|13784.7|13786.2|13784.2|15
1650267280000|2022-04-18 07:34:40|13786.7|13784.7|13787.9|13785.9|13788.3|13786.3|13786.7|13784.7|14
1650267290000|2022-04-18 07:34:50|13787.8|13785.8|13787.8|13785.8|13788.1|13786.1|13787.6|13785.6|2
1650267300000|2022-04-18 07:35:00|13787.9|13785.9|13791.8|13789.8|13791.8|13789.8|13787.9|13785.9|52
1650267310000|2022-04-18 07:35:10|13791.7|13789.7|13791.4|13789.4|13791.8|13789.8|13790.8|13788.8|12
1650267320000|2022-04-18 07:35:20|13791.6|13789.6|13792.4|13790.4|13792.4|13790.4|13791.6|13789.6|9
1650267330000|2022-04-18 07:35:30|13792.3|13790.3|13792.3|13790.3|13793.4|13791.4|13792.3|13790.3|34
1650267340000|2022-04-18 07:35:40|13791.6|13789.6|13790.8|13788.8|13791.8|13789.8|13790.7|13788.7|9
1650267350000|2022-04-18 07:35:50|13790.9|13788.9|13790.9|13788.9|13791.2|13789.2|13790.8|13788.8|4
1650267360000|2022-04-18 07:36:00|13790.8|13788.8|13790.6|13788.6|13791.4|13789.4|13790.4|13788.4|15
1650267370000|2022-04-18 07:36:10|13790.4|13788.4|13790.8|13788.8|13791.1|13789.1|13790.4|13788.4|1
1650267380000|2022-04-18 07:36:20|13790.6|13788.6|13789.9|13787.9|13790.6|13788.6|13789.9|13787.9|4
1650267390000|2022-04-18 07:36:30|13789.8|13787.8|13789.3|13787.3|13789.8|13787.8|13789.3|13787.3|6
1650267400000|2022-04-18 07:36:40|13789.7|13787.7|13789.7|13787.7|13789.9|13787.9|13789.4|13787.4|3
1650267410000|2022-04-18 07:36:50|13789.8|13787.8|13790.9|13788.9|13790.9|13788.9|13789.8|13787.8|3
1650267420000|2022-04-18 07:37:00|13791.1|13789.1|13789.2|13787.2|13791.2|13789.2|13789.2|13787.2|11
1650267430000|2022-04-18 07:37:10|13789.1|13787.1|13787.4|13785.4|13789.1|13787.1|13787.4|13785.4|12
1650267440000|2022-04-18 07:37:20|13787.6|13785.6|13787.6|13785.6|13787.7|13785.7|13787.4|13785.4|6
1650267450000|2022-04-18 07:37:30|13787.4|13785.4|13787.4|13785.4|13787.6|13785.6|13787.4|13785.4|3
1650267460000|2022-04-18 07:37:40|13787.3|13785.3|13788.1|13786.1|13788.1|13786.1|13787.3|13785.3|5
1650267470000|2022-04-18 07:37:50|13788.2|13786.2|13782.9|13780.9|13788.9|13786.9|13782.8|13780.8|58
1650267480000|2022-04-18 07:38:00|13782.6|13780.6|13780.4|13778.4|13783.1|13781.1|13780.3|13778.3|66
1650267490000|2022-04-18 07:38:10|13779.8|13777.8|13774.2|13772.2|13779.8|13777.8|13773.4|13771.4|71
1650267500000|2022-04-18 07:38:20|13774.1|13772.1|13776.9|13774.9|13777.2|13775.2|13773.6|13771.6|25
1650267510000|2022-04-18 07:38:30|13777.1|13775.1|13777.8|13775.8|13778.8|13776.8|13777.1|13775.1|22
1650267520000|2022-04-18 07:38:40|13778.2|13776.2|13777.1|13775.1|13778.3|13776.3|13776.8|13774.8|24
1650267530000|2022-04-18 07:38:50|13777.3|13775.3|13778.6|13776.6|13778.6|13776.6|13777.2|13775.2|11
1650267540000|2022-04-18 07:39:00|13778.3|13776.3|13779.9|13777.9|13779.9|13777.9|13778.2|13776.2|16
1650267550000|2022-04-18 07:39:10|13779.8|13777.8|13778.8|13776.8|13779.8|13777.8|13778.3|13776.3|20
1650267560000|2022-04-18 07:39:20|13778.7|13776.7|13778.3|13776.3|13778.8|13776.8|13778.3|13776.3|11
1650267570000|2022-04-18 07:39:30|13778.4|13776.4|13781.9|13779.9|13782.3|13780.3|13778.4|13776.4|27
1650267580000|2022-04-18 07:39:40|13782.4|13780.4|13783.1|13781.1|13783.7|13781.7|13781.8|13779.8|30
1650267590000|2022-04-18 07:39:50|13782.9|13780.9|13782.9|13780.9|13783.1|13781.1|13782.7|13780.7|1
1650267600000|2022-04-18 07:40:00|13783.7|13781.7|13784.2|13782.2|13784.6|13782.6|13783.4|13781.4|15
1650267610000|2022-04-18 07:40:10|13784.3|13782.3|13783.1|13781.1|13784.6|13782.6|13783.1|13781.1|6
1650267620000|2022-04-18 07:40:20|13782.9|13780.9|13783.2|13781.2|13783.3|13781.3|13782.6|13780.6|6
1650267630000|2022-04-18 07:40:30|13783.1|13781.1|13787.9|13785.9|13787.9|13785.9|13782.8|13780.8|52
1650267640000|2022-04-18 07:40:40|13787.8|13785.8|13785.1|13783.1|13788.1|13786.1|13784.4|13782.4|26
1650267650000|2022-04-18 07:40:50|13784.9|13782.9|13785.3|13783.3|13785.8|13783.8|13784.9|13782.9|3
1650267660000|2022-04-18 07:41:00|13785.7|13783.7|13784.9|13782.9|13785.7|13783.7|13784.8|13782.8|10
1650267670000|2022-04-18 07:41:10|13783.3|13781.3|13782.6|13780.6|13783.3|13781.3|13782.4|13780.4|13
1650267680000|2022-04-18 07:41:20|13782.4|13780.4|13781.7|13779.7|13783.1|13781.1|13781.6|13779.6|20
1650267690000|2022-04-18 07:41:30|13781.8|13779.8|13781.8|13779.8|13782.1|13780.1|13781.7|13779.7|1
1650267700000|2022-04-18 07:41:40|13781.9|13779.9|13780.6|13778.6|13782.2|13780.2|13780.6|13778.6|10
1650267710000|2022-04-18 07:41:50|13780.7|13778.7|13779.3|13777.3|13780.7|13778.7|13779.1|13777.1|9
1650267720000|2022-04-18 07:42:00|13779.9|13777.9|13783.6|13781.6|13783.6|13781.6|13779.8|13777.8|21
1650267730000|2022-04-18 07:42:10|13784.2|13782.2|13784.1|13782.1|13784.6|13782.6|13784.1|13782.1|5
1650267740000|2022-04-18 07:42:20|13784.3|13782.3|13784.1|13782.1|13784.3|13782.3|13784.1|13782.1|1
1650267750000|2022-04-18 07:42:30|13783.9|13781.9|13783.7|13781.7|13784.1|13782.1|13783.3|13781.3|7
1650267760000|2022-04-18 07:42:40|13783.8|13781.8|13783.8|13781.8|13784.1|13782.1|13783.7|13781.7|0
1650267770000|2022-04-18 07:42:50|13783.7|13781.7|13782.6|13780.6|13783.8|13781.8|13782.4|13780.4|9
1650267780000|2022-04-18 07:43:00|13782.7|13780.7|13783.3|13781.3|13783.6|13781.6|13782.6|13780.6|4
1650267790000|2022-04-18 07:43:10|13783.2|13781.2|13783.6|13781.6|13783.7|13781.7|13782.9|13780.9|1
1650267800000|2022-04-18 07:43:20|13783.7|13781.7|13785.3|13783.3|13785.3|13783.3|13783.7|13781.7|10
1650267810000|2022-04-18 07:43:30|13785.6|13783.6|13785.3|13783.3|13785.6|13783.6|13785.2|13783.2|3
1650267820000|2022-04-18 07:43:40|13785.1|13783.1|13785.6|13783.6|13785.6|13783.6|13785.1|13783.1|4
1650267830000|2022-04-18 07:43:50|13785.4|13783.4|13785.6|13783.6|13785.9|13783.9|13785.3|13783.3|1
1650267840000|2022-04-18 07:44:00|13785.4|13783.4|13785.4|13783.4|13785.6|13783.6|13785.4|13783.4|1
1650267850000|2022-04-18 07:44:10|13784.8|13782.8|13784.3|13782.3|13784.9|13782.9|13784.2|13782.2|5
1650267860000|2022-04-18 07:44:20|13784.2|13782.2|13783.6|13781.6|13784.3|13782.3|13783.6|13781.6|2
1650267870000|2022-04-18 07:44:30|13782.7|13780.7|13781.6|13779.6|13783.1|13781.1|13781.6|13779.6|28
1650267880000|2022-04-18 07:44:40|13781.4|13779.4|13782.4|13780.4|13782.4|13780.4|13781.4|13779.4|1
1650267890000|2022-04-18 07:44:50|13782.6|13780.6|13782.8|13780.8|13782.8|13780.8|13782.2|13780.2|5
1650267900000|2022-04-18 07:45:00|13782.9|13780.9|13782.7|13780.7|13783.7|13781.7|13781.8|13779.8|9
1650267910000|2022-04-18 07:45:10|13782.6|13780.6|13782.6|13780.6|13782.7|13780.7|13782.1|13780.1|2
1650267920000|2022-04-18 07:45:20|13782.8|13780.8|13782.2|13780.2|13783.2|13781.2|13782.2|13780.2|5
1650267930000|2022-04-18 07:45:30|13782.3|13780.3|13783.1|13781.1|13783.1|13781.1|13782.2|13780.2|0
1650267940000|2022-04-18 07:45:40|13782.9|13780.9|13783.8|13781.8|13784.2|13782.2|13782.8|13780.8|5
1650267950000|2022-04-18 07:45:50|13784.1|13782.1|13784.1|13782.1|13784.2|13782.2|13783.9|13781.9|2
1650267960000|2022-04-18 07:46:00|13784.6|13782.6|13783.9|13781.9|13784.7|13782.7|13783.9|13781.9|8
1650267970000|2022-04-18 07:46:10|13784.1|13782.1|13784.4|13782.4|13784.4|13782.4|13784.1|13782.1|0
1650267980000|2022-04-18 07:46:20|13783.9|13781.9|13784.3|13782.3|13784.4|13782.4|13783.9|13781.9|5
1650267990000|2022-04-18 07:46:30|13784.4|13782.4|13784.1|13782.1|13784.4|13782.4|13784.1|13782.1|1
1650268000000|2022-04-18 07:46:40|13784.2|13782.2|13784.1|13782.1|13784.2|13782.2|13784.1|13782.1|0
1650268010000|2022-04-18 07:46:50|13784.3|13782.3|13784.8|13782.8|13784.9|13782.9|13784.3|13782.3|5
1650268020000|2022-04-18 07:47:00|13785.3|13783.3|13784.2|13782.2|13785.7|13783.7|13784.2|13782.2|11
1650268030000|2022-04-18 07:47:10|13783.7|13781.7|13782.9|13780.9|13783.8|13781.8|13782.9|13780.9|7
1650268040000|2022-04-18 07:47:20|13783.2|13781.2|13783.1|13781.1|13783.2|13781.2|13783.1|13781.1|2
1650268050000|2022-04-18 07:47:30|13783.2|13781.2|13783.1|13781.1|13783.2|13781.2|13783.1|13781.1|0
1650268060000|2022-04-18 07:47:40|13783.2|13781.2|13783.1|13781.1|13783.2|13781.2|13782.7|13780.7|3
1650268070000|2022-04-18 07:47:50|13782.9|13780.9|13783.1|13781.1|13783.1|13781.1|13782.9|13780.9|2
1650268080000|2022-04-18 07:48:00|13783.2|13781.2|13783.2|13781.2|13783.2|13781.2|13783.1|13781.1|0
1650268090000|2022-04-18 07:48:10|13783.1|13781.1|13783.8|13781.8|13783.9|13781.9|13783.1|13781.1|6
1650268100000|2022-04-18 07:48:20|13783.9|13781.9|13785.8|13783.8|13785.8|13783.8|13783.7|13781.7|7
1650268110000|2022-04-18 07:48:30|13785.9|13783.9|13785.7|13783.7|13786.6|13784.6|13785.1|13783.1|12
1650268120000|2022-04-18 07:48:40|13785.8|13783.8|13787.7|13785.7|13787.7|13785.7|13785.8|13783.8|7
1650268130000|2022-04-18 07:48:50|13787.3|13785.3|13787.2|13785.2|13787.4|13785.4|13786.8|13784.8|4
1650268140000|2022-04-18 07:49:00|13787.4|13785.4|13787.4|13785.4|13787.4|13785.4|13787.1|13785.1|5
1650268150000|2022-04-18 07:49:10|13787.6|13785.6|13788.1|13786.1|13788.4|13786.4|13787.6|13785.6|15
1650268160000|2022-04-18 07:49:20|13788.3|13786.3|13788.2|13786.2|13788.3|13786.3|13788.1|13786.1|0
1650268170000|2022-04-18 07:49:30|13788.1|13786.1|13786.7|13784.7|13788.1|13786.1|13785.8|13783.8|20
1650268180000|2022-04-18 07:49:40|13786.8|13784.8|13787.2|13785.2|13787.2|13785.2|13786.6|13784.6|3
1650268190000|2022-04-18 07:49:50|13786.9|13784.9|13786.8|13784.8|13787.1|13785.1|13786.7|13784.7|2
1650268200000|2022-04-18 07:50:00|13786.7|13784.7|13787.1|13785.1|13787.1|13785.1|13785.8|13783.8|15
1650268210000|2022-04-18 07:50:10|13786.9|13784.9|13786.9|13784.9|13787.1|13785.1|13786.8|13784.8|2
1650268220000|2022-04-18 07:50:20|13786.6|13784.6|13788.3|13786.3|13788.4|13786.4|13786.6|13784.6|14
1650268230000|2022-04-18 07:50:30|13788.4|13786.4|13789.1|13787.1|13789.1|13787.1|13788.4|13786.4|4
1650268240000|2022-04-18 07:50:40|13788.7|13786.7|13786.6|13784.6|13789.2|13787.2|13786.4|13784.4|18
1650268250000|2022-04-18 07:50:50|13786.4|13784.4|13786.8|13784.8|13786.9|13784.9|13786.1|13784.1|6
1650268260000|2022-04-18 07:51:00|13786.9|13784.9|13786.3|13784.3|13787.1|13785.1|13786.2|13784.2|7
1650268270000|2022-04-18 07:51:10|13786.6|13784.6|13787.1|13785.1|13787.7|13785.7|13786.6|13784.6|5
1650268280000|2022-04-18 07:51:20|13787.2|13785.2|13787.3|13785.3|13787.6|13785.6|13787.1|13785.1|4
1650268290000|2022-04-18 07:51:30|13787.2|13785.2|13786.2|13784.2|13787.2|13785.2|13786.2|13784.2|6
1650268300000|2022-04-18 07:51:40|13786.3|13784.3|13787.1|13785.1|13787.2|13785.2|13786.3|13784.3|4
1650268310000|2022-04-18 07:51:50|13786.3|13784.3|13786.3|13784.3|13786.3|13784.3|13786.2|13784.2|3
1650268320000|2022-04-18 07:52:00|13786.2|13784.2|13786.8|13784.8|13786.8|13784.8|13785.9|13783.9|4
1650268330000|2022-04-18 07:52:10|13786.7|13784.7|13785.7|13783.7|13786.7|13784.7|13785.7|13783.7|1
1650268340000|2022-04-18 07:52:20|13785.6|13783.6|13785.3|13783.3|13785.6|13783.6|13785.2|13783.2|2
1650268350000|2022-04-18 07:52:30|13784.8|13782.8|13784.8|13782.8|13785.1|13783.1|13784.3|13782.3|9
1650268360000|2022-04-18 07:52:40|13784.9|13782.9|13785.7|13783.7|13785.8|13783.8|13784.8|13782.8|1
1650268370000|2022-04-18 07:52:50|13786.4|13784.4|13786.8|13784.8|13786.8|13784.8|13786.2|13784.2|2
1650268380000|2022-04-18 07:53:00|13786.9|13784.9|13785.9|13783.9|13786.9|13784.9|13785.9|13783.9|1
1650268390000|2022-04-18 07:53:10|13785.7|13783.7|13784.9|13782.9|13785.7|13783.7|13784.9|13782.9|7
1650268400000|2022-04-18 07:53:20|13785.1|13783.1|13786.2|13784.2|13786.3|13784.3|13785.1|13783.1|8
1650268410000|2022-04-18 07:53:30|13786.1|13784.1|13787.9|13785.9|13788.1|13786.1|13786.1|13784.1|3
1650268420000|2022-04-18 07:53:40|13788.1|13786.1|13786.9|13784.9|13788.1|13786.1|13786.9|13784.9|4
1650268430000|2022-04-18 07:53:50|13787.1|13785.1|13787.1|13785.1|13787.1|13785.1|13786.9|13784.9|3
1650268440000|2022-04-18 07:54:00|13787.2|13785.2|13786.9|13784.9|13787.2|13785.2|13786.9|13784.9|2
1650268450000|2022-04-18 07:54:10|13787.1|13785.1|13787.9|13785.9|13787.9|13785.9|13787.1|13785.1|2
1650268460000|2022-04-18 07:54:20|13787.8|13785.8|13787.9|13785.9|13788.2|13786.2|13787.8|13785.8|6
1650268470000|2022-04-18 07:54:30|13788.6|13786.6|13789.9|13787.9|13790.1|13788.1|13788.3|13786.3|11
1650268480000|2022-04-18 07:54:40|13790.1|13788.1|13788.7|13786.7|13790.4|13788.4|13788.3|13786.3|17
1650268490000|2022-04-18 07:54:50|13788.6|13786.6|13788.8|13786.8|13789.2|13787.2|13788.1|13786.1|8
1650268500000|2022-04-18 07:55:00|13788.7|13786.7|13787.9|13785.9|13788.7|13786.7|13787.6|13785.6|24
1650268510000|2022-04-18 07:55:10|13788.1|13786.1|13787.9|13785.9|13788.4|13786.4|13787.9|13785.9|5
1650268520000|2022-04-18 07:55:20|13787.8|13785.8|13787.2|13785.2|13788.1|13786.1|13787.2|13785.2|9
1650268530000|2022-04-18 07:55:30|13787.1|13785.1|13787.8|13785.8|13788.1|13786.1|13786.7|13784.7|6
1650268540000|2022-04-18 07:55:40|13787.7|13785.7|13787.7|13785.7|13787.7|13785.7|13787.6|13785.6|0
1650268550000|2022-04-18 07:55:50|13787.6|13785.6|13787.2|13785.2|13787.6|13785.6|13787.1|13785.1|3
1650268560000|2022-04-18 07:56:00|13787.3|13785.3|13789.2|13787.2|13789.3|13787.3|13787.3|13785.3|11
1650268570000|2022-04-18 07:56:10|13789.1|13787.1|13791.3|13789.3|13791.9|13789.9|13789.1|13787.1|13
1650268580000|2022-04-18 07:56:20|13791.4|13789.4|13790.3|13788.3|13791.8|13789.8|13790.3|13788.3|3
1650268590000|2022-04-18 07:56:30|13790.4|13788.4|13790.1|13788.1|13790.7|13788.7|13789.7|13787.7|7
1650268600000|2022-04-18 07:56:40|13790.2|13788.2|13788.8|13786.8|13790.2|13788.2|13788.3|13786.3|10
1650268610000|2022-04-18 07:56:50|13788.3|13786.3|13789.7|13787.7|13789.7|13787.7|13788.2|13786.2|5
1650268620000|2022-04-18 07:57:00|13790.2|13788.2|13792.1|13790.1|13792.1|13790.1|13790.2|13788.2|7
1650268630000|2022-04-18 07:57:10|13791.9|13789.9|13791.6|13789.6|13792.3|13790.3|13791.3|13789.3|6
1650268640000|2022-04-18 07:57:20|13791.8|13789.8|13792.1|13790.1|13792.2|13790.2|13791.8|13789.8|2
1650268650000|2022-04-18 07:57:30|13792.2|13790.2|13791.3|13789.3|13792.2|13790.2|13791.3|13789.3|5
1650268660000|2022-04-18 07:57:40|13791.4|13789.4|13791.4|13789.4|13791.8|13789.8|13791.4|13789.4|4
1650268670000|2022-04-18 07:57:50|13791.8|13789.8|13791.6|13789.6|13791.8|13789.8|13791.3|13789.3|3
1650268680000|2022-04-18 07:58:00|13791.4|13789.4|13791.6|13789.6|13791.6|13789.6|13791.2|13789.2|2
1650268690000|2022-04-18 07:58:10|13791.8|13789.8|13792.8|13790.8|13792.8|13790.8|13791.7|13789.7|6
1650268700000|2022-04-18 07:58:20|13792.9|13790.9|13792.8|13790.8|13793.9|13791.9|13792.6|13790.6|27
1650268710000|2022-04-18 07:58:30|13793.3|13791.3|13792.6|13790.6|13793.6|13791.6|13792.2|13790.2|8
1650268720000|2022-04-18 07:58:40|13791.9|13789.9|13791.8|13789.8|13792.6|13790.6|13791.7|13789.7|18
1650268730000|2022-04-18 07:58:50|13791.9|13789.9|13790.8|13788.8|13792.1|13790.1|13790.6|13788.6|6
1650268740000|2022-04-18 07:59:00|13790.9|13788.9|13791.3|13789.3|13792.2|13790.2|13790.8|13788.8|18
1650268750000|2022-04-18 07:59:10|13791.2|13789.2|13790.8|13788.8|13791.2|13789.2|13790.6|13788.6|7
1650268760000|2022-04-18 07:59:20|13790.7|13788.7|13790.6|13788.6|13790.8|13788.8|13790.4|13788.4|4
1650268770000|2022-04-18 07:59:30|13789.9|13787.9|13788.9|13786.9|13789.9|13787.9|13788.9|13786.9|10
1650268780000|2022-04-18 07:59:40|13788.8|13786.8|13788.3|13786.3|13788.9|13786.9|13788.2|13786.2|6
1650268790000|2022-04-18 07:59:50|13788.4|13786.4|13789.2|13787.2|13789.9|13787.9|13788.3|13786.3|7
1650268800000|2022-04-18 08:00:00|13789.1|13787.1|13792.1|13790.1|13792.7|13790.7|13788.7|13786.7|23
1650268810000|2022-04-18 08:00:10|13792.3|13790.3|13794.6|13792.6|13795.3|13793.3|13792.3|13790.3|54
1650268820000|2022-04-18 08:00:20|13794.4|13792.4|13795.4|13793.4|13795.4|13793.4|13793.7|13791.7|25
1650268830000|2022-04-18 08:00:30|13795.6|13793.6|13794.4|13792.4|13795.7|13793.7|13794.4|13792.4|18
1650268840000|2022-04-18 08:00:40|13794.6|13792.6|13795.9|13793.9|13796.1|13794.1|13794.6|13792.6|16
1650268850000|2022-04-18 08:00:50|13796.1|13794.1|13794.6|13792.6|13796.3|13794.3|13794.1|13792.1|26
1650268860000|2022-04-18 08:01:00|13794.4|13792.4|13796.6|13794.6|13796.8|13794.8|13794.1|13792.1|14
1650268870000|2022-04-18 08:01:10|13796.7|13794.7|13799.4|13797.4|13799.7|13797.7|13796.7|13794.7|40
1650268880000|2022-04-18 08:01:20|13799.6|13797.6|13809.2|13807.2|13809.2|13807.2|13799.3|13797.3|325
1650268890000|2022-04-18 08:01:30|13810.3|13808.3|13810.3|13808.3|13810.8|13808.8|13808.8|13806.8|76
1650268900000|2022-04-18 08:01:40|13810.2|13808.2|13814.7|13812.7|13814.7|13812.7|13809.2|13807.2|112
1650268910000|2022-04-18 08:01:50|13814.6|13812.6|13811.8|13809.8|13817.1|13815.1|13811.3|13809.3|104
1650268920000|2022-04-18 08:02:00|13811.7|13809.7|13812.2|13810.2|13815.9|13813.9|13810.9|13808.9|74
1650268930000|2022-04-18 08:02:10|13811.7|13809.7|13811.6|13809.6|13812.3|13810.3|13810.8|13808.8|25
1650268940000|2022-04-18 08:02:20|13812.1|13810.1|13817.1|13815.1|13817.2|13815.2|13811.9|13809.9|99
1650268950000|2022-04-18 08:02:30|13816.8|13814.8|13816.9|13814.9|13818.1|13816.1|13816.2|13814.2|42
1650268960000|2022-04-18 08:02:40|13816.6|13814.6|13816.7|13814.7|13817.3|13815.3|13814.1|13812.1|67
1650268970000|2022-04-18 08:02:50|13816.8|13814.8|13817.8|13815.8|13817.8|13815.8|13816.4|13814.4|24
1650268980000|2022-04-18 08:03:00|13817.9|13815.9|13818.4|13816.4|13818.9|13816.9|13817.6|13815.6|53
1650268990000|2022-04-18 08:03:10|13818.3|13816.3|13818.6|13816.6|13819.3|13817.3|13817.8|13815.8|68
1650269000000|2022-04-18 08:03:20|13818.7|13816.7|13823.6|13821.6|13823.6|13821.6|13818.6|13816.6|148
1650269010000|2022-04-18 08:03:30|13823.4|13821.4|13824.6|13822.6|13825.6|13823.6|13823.3|13821.3|38
1650269020000|2022-04-18 08:03:40|13823.8|13821.8|13824.3|13822.3|13824.9|13822.9|13823.8|13821.8|28
1650269030000|2022-04-18 08:03:50|13824.4|13822.4|13828.9|13826.9|13829.4|13827.4|13824.2|13822.2|182
1650269040000|2022-04-18 08:04:00|13828.7|13826.7|13831.9|13829.9|13832.1|13830.1|13828.6|13826.6|92
1650269050000|2022-04-18 08:04:10|13830.6|13828.6|13834.2|13832.2|13835.8|13833.8|13829.4|13827.4|266
1650269060000|2022-04-18 08:04:20|13834.1|13832.1|13834.9|13832.9|13837.7|13835.7|13834.1|13832.1|61
1650269070000|2022-04-18 08:04:30|13834.8|13832.8|13834.4|13832.4|13835.1|13833.1|13834.1|13832.1|36
1650269080000|2022-04-18 08:04:40|13834.3|13832.3|13836.4|13834.4|13837.8|13835.8|13834.1|13832.1|41
1650269090000|2022-04-18 08:04:50|13836.3|13834.3|13836.2|13834.2|13836.6|13834.6|13833.1|13831.1|42
1650269100000|2022-04-18 08:05:00|13836.1|13834.1|13836.8|13834.8|13837.9|13835.9|13835.8|13833.8|38
1650269110000|2022-04-18 08:05:10|13836.7|13834.7|13835.3|13833.3|13836.9|13834.9|13834.8|13832.8|24
1650269120000|2022-04-18 08:05:20|13835.4|13833.4|13833.7|13831.7|13835.4|13833.4|13833.7|13831.7|20
1650269130000|2022-04-18 08:05:30|13833.8|13831.8|13835.7|13833.7|13835.8|13833.8|13833.2|13831.2|38
1650269140000|2022-04-18 08:05:40|13835.2|13833.2|13835.4|13833.4|13836.2|13834.2|13835.2|13833.2|24
1650269150000|2022-04-18 08:05:50|13835.3|13833.3|13835.4|13833.4|13836.2|13834.2|13835.3|13833.3|11
1650269160000|2022-04-18 08:06:00|13835.6|13833.6|13834.1|13832.1|13835.6|13833.6|13834.1|13832.1|37
1650269170000|2022-04-18 08:06:10|13834.2|13832.2|13835.4|13833.4|13835.4|13833.4|13833.7|13831.7|12
1650269180000|2022-04-18 08:06:20|13835.8|13833.8|13835.3|13833.3|13836.2|13834.2|13835.1|13833.1|35
1650269190000|2022-04-18 08:06:30|13835.4|13833.4|13836.2|13834.2|13836.7|13834.7|13835.3|13833.3|13
1650269200000|2022-04-18 08:06:40|13836.6|13834.6|13835.6|13833.6|13836.7|13834.7|13835.2|13833.2|29
1650269210000|2022-04-18 08:06:50|13835.4|13833.4|13833.2|13831.2|13835.7|13833.7|13832.9|13830.9|31
1650269220000|2022-04-18 08:07:00|13833.3|13831.3|13831.4|13829.4|13833.7|13831.7|13831.4|13829.4|44
1650269230000|2022-04-18 08:07:10|13831.6|13829.6|13829.4|13827.4|13831.7|13829.7|13827.2|13825.2|65
1650269240000|2022-04-18 08:07:20|13829.8|13827.8|13826.7|13824.7|13830.2|13828.2|13825.8|13823.8|74
1650269250000|2022-04-18 08:07:30|13826.6|13824.6|13823.7|13821.7|13827.4|13825.4|13823.3|13821.3|70
1650269260000|2022-04-18 08:07:40|13823.8|13821.8|13823.2|13821.2|13824.3|13822.3|13822.9|13820.9|17
1650269270000|2022-04-18 08:07:50|13823.1|13821.1|13824.1|13822.1|13824.1|13822.1|13822.7|13820.7|7
1650269280000|2022-04-18 08:08:00|13823.9|13821.9|13823.9|13821.9|13824.1|13822.1|13821.8|13819.8|42
1650269290000|2022-04-18 08:08:10|13825.1|13823.1|13826.8|13824.8|13826.8|13824.8|13824.9|13822.9|9
1650269300000|2022-04-18 08:08:20|13826.7|13824.7|13827.9|13825.9|13828.6|13826.6|13826.7|13824.7|12
1650269310000|2022-04-18 08:08:30|13828.1|13826.1|13828.7|13826.7|13829.8|13827.8|13827.8|13825.8|23
1650269320000|2022-04-18 08:08:40|13829.1|13827.1|13828.4|13826.4|13829.2|13827.2|13828.3|13826.3|2
1650269330000|2022-04-18 08:08:50|13828.3|13826.3|13828.6|13826.6|13829.6|13827.6|13828.1|13826.1|27
1650269340000|2022-04-18 08:09:00|13828.4|13826.4|13828.9|13826.9|13829.6|13827.6|13828.2|13826.2|9
1650269350000|2022-04-18 08:09:10|13829.1|13827.1|13826.7|13824.7|13829.4|13827.4|13826.6|13824.6|23
1650269360000|2022-04-18 08:09:20|13826.6|13824.6|13828.3|13826.3|13828.4|13826.4|13826.4|13824.4|16
1650269370000|2022-04-18 08:09:30|13828.2|13826.2|13829.2|13827.2|13829.3|13827.3|13828.2|13826.2|15
1650269380000|2022-04-18 08:09:40|13829.3|13827.3|13829.9|13827.9|13830.1|13828.1|13829.2|13827.2|4
1650269390000|2022-04-18 08:09:50|13830.1|13828.1|13830.4|13828.4|13830.8|13828.8|13829.2|13827.2|35
1650269400000|2022-04-18 08:10:00|13830.6|13828.6|13831.6|13829.6|13831.6|13829.6|13830.6|13828.6|9
1650269410000|2022-04-18 08:10:10|13831.1|13829.1|13831.1|13829.1|13831.2|13829.2|13830.8|13828.8|2
1650269420000|2022-04-18 08:10:20|13831.2|13829.2|13830.4|13828.4|13831.2|13829.2|13830.2|13828.2|13
1650269430000|2022-04-18 08:10:30|13830.6|13828.6|13830.1|13828.1|13830.7|13828.7|13829.9|13827.9|2
1650269440000|2022-04-18 08:10:40|13830.2|13828.2|13828.8|13826.8|13830.2|13828.2|13828.7|13826.7|5
1650269450000|2022-04-18 08:10:50|13828.7|13826.7|13828.6|13826.6|13828.8|13826.8|13827.2|13825.2|24
1650269460000|2022-04-18 08:11:00|13828.7|13826.7|13826.8|13824.8|13829.2|13827.2|13826.8|13824.8|2
1650269470000|2022-04-18 08:11:10|13826.7|13824.7|13825.9|13823.9|13826.9|13824.9|13825.4|13823.4|9
1650269480000|2022-04-18 08:11:20|13825.8|13823.8|13825.8|13823.8|13825.8|13823.8|13825.2|13823.2|10
1650269490000|2022-04-18 08:11:30|13825.7|13823.7|13827.3|13825.3|13827.7|13825.7|13825.6|13823.6|21
1650269500000|2022-04-18 08:11:40|13827.4|13825.4|13826.2|13824.2|13827.6|13825.6|13826.1|13824.1|18
1650269510000|2022-04-18 08:11:50|13826.1|13824.1|13825.3|13823.3|13826.4|13824.4|13825.2|13823.2|3
1650269520000|2022-04-18 08:12:00|13825.2|13823.2|13825.7|13823.7|13825.7|13823.7|13825.1|13823.1|4
1650269530000|2022-04-18 08:12:10|13825.8|13823.8|13825.7|13823.7|13826.8|13824.8|13825.7|13823.7|5
1650269540000|2022-04-18 08:12:20|13825.6|13823.6|13825.2|13823.2|13825.6|13823.6|13825.2|13823.2|3
1650269550000|2022-04-18 08:12:30|13825.1|13823.1|13824.6|13822.6|13825.1|13823.1|13824.4|13822.4|10
1650269560000|2022-04-18 08:12:40|13824.7|13822.7|13825.3|13823.3|13825.8|13823.8|13824.7|13822.7|20
1650269570000|2022-04-18 08:12:50|13825.2|13823.2|13825.3|13823.3|13825.6|13823.6|13825.2|13823.2|2
1650269580000|2022-04-18 08:13:00|13825.1|13823.1|13824.3|13822.3|13825.1|13823.1|13824.3|13822.3|10
1650269590000|2022-04-18 08:13:10|13824.6|13822.6|13823.2|13821.2|13824.6|13822.6|13823.2|13821.2|6
1650269600000|2022-04-18 08:13:20|13822.4|13820.4|13822.4|13820.4|13822.6|13820.6|13821.9|13819.9|10
1650269610000|2022-04-18 08:13:30|13822.6|13820.6|13822.6|13820.6|13823.3|13821.3|13822.3|13820.3|12
1650269620000|2022-04-18 08:13:40|13822.4|13820.4|13822.8|13820.8|13823.2|13821.2|13822.3|13820.3|6
1650269630000|2022-04-18 08:13:50|13823.6|13821.6|13825.1|13823.1|13825.4|13823.4|13823.6|13821.6|25
1650269640000|2022-04-18 08:14:00|13825.3|13823.3|13824.8|13822.8|13825.3|13823.3|13824.8|13822.8|8
1650269650000|2022-04-18 08:14:10|13824.9|13822.9|13824.8|13822.8|13825.2|13823.2|13824.7|13822.7|3
1650269660000|2022-04-18 08:14:20|13824.6|13822.6|13824.4|13822.4|13824.7|13822.7|13824.1|13822.1|5
1650269670000|2022-04-18 08:14:30|13824.3|13822.3|13823.7|13821.7|13824.3|13822.3|13823.7|13821.7|1
1650269680000|2022-04-18 08:14:40|13824.1|13822.1|13824.1|13822.1|13824.2|13822.2|13823.9|13821.9|1
1650269690000|2022-04-18 08:14:50|13824.2|13822.2|13823.8|13821.8|13824.2|13822.2|13823.8|13821.8|3
1650269700000|2022-04-18 08:15:00|13823.9|13821.9|13825.4|13823.4|13825.4|13823.4|13823.9|13821.9|8
1650269710000|2022-04-18 08:15:10|13825.3|13823.3|13826.2|13824.2|13826.7|13824.7|13825.3|13823.3|17
1650269720000|2022-04-18 08:15:20|13826.3|13824.3|13827.8|13825.8|13828.1|13826.1|13826.3|13824.3|28
1650269730000|2022-04-18 08:15:30|13827.7|13825.7|13828.3|13826.3|13828.4|13826.4|13827.7|13825.7|6
1650269740000|2022-04-18 08:15:40|13828.2|13826.2|13828.6|13826.6|13828.8|13826.8|13828.2|13826.2|1
1650269750000|2022-04-18 08:15:50|13828.4|13826.4|13827.6|13825.6|13828.6|13826.6|13827.4|13825.4|10
1650269760000|2022-04-18 08:16:00|13827.7|13825.7|13825.7|13823.7|13827.8|13825.8|13825.3|13823.3|32
1650269770000|2022-04-18 08:16:10|13825.8|13823.8|13825.1|13823.1|13825.9|13823.9|13824.9|13822.9|4
1650269780000|2022-04-18 08:16:20|13825.3|13823.3|13825.3|13823.3|13825.3|13823.3|13825.1|13823.1|1
1650269790000|2022-04-18 08:16:30|13825.1|13823.1|13824.9|13822.9|13825.3|13823.3|13824.9|13822.9|2
1650269800000|2022-04-18 08:16:40|13824.8|13822.8|13824.7|13822.7|13824.9|13822.9|13824.4|13822.4|3
1650269810000|2022-04-18 08:16:50|13824.8|13822.8|13824.8|13822.8|13825.3|13823.3|13824.8|13822.8|2
1650269820000|2022-04-18 08:17:00|13825.3|13823.3|13824.9|13822.9|13825.6|13823.6|13824.9|13822.9|7
1650269830000|2022-04-18 08:17:10|13825.1|13823.1|13825.8|13823.8|13825.8|13823.8|13824.8|13822.8|4
1650269840000|2022-04-18 08:17:20|13825.7|13823.7|13827.1|13825.1|13827.4|13825.4|13825.7|13823.7|13
1650269850000|2022-04-18 08:17:30|13826.9|13824.9|13827.1|13825.1|13827.1|13825.1|13826.8|13824.8|1
1650269860000|2022-04-18 08:17:40|13826.8|13824.8|13827.8|13825.8|13827.8|13825.8|13826.7|13824.7|6
1650269870000|2022-04-18 08:17:50|13827.9|13825.9|13827.3|13825.3|13828.3|13826.3|13827.3|13825.3|5
1650269880000|2022-04-18 08:18:00|13827.4|13825.4|13825.7|13823.7|13827.4|13825.4|13825.7|13823.7|9
1650269890000|2022-04-18 08:18:10|13825.2|13823.2|13824.6|13822.6|13825.4|13823.4|13824.2|13822.2|21
1650269900000|2022-04-18 08:18:20|13824.9|13822.9|13825.4|13823.4|13825.8|13823.8|13824.9|13822.9|5
1650269910000|2022-04-18 08:18:30|13825.8|13823.8|13826.3|13824.3|13826.9|13824.9|13825.8|13823.8|7
1650269920000|2022-04-18 08:18:40|13826.4|13824.4|13826.8|13824.8|13827.2|13825.2|13826.4|13824.4|1
1650269930000|2022-04-18 08:18:50|13827.2|13825.2|13826.9|13824.9|13827.2|13825.2|13826.6|13824.6|7
1650269940000|2022-04-18 08:19:00|13826.8|13824.8|13827.4|13825.4|13827.4|13825.4|13826.7|13824.7|2
1650269950000|2022-04-18 08:19:10|13827.8|13825.8|13830.8|13828.8|13831.1|13829.1|13827.6|13825.6|26
1650269960000|2022-04-18 08:19:20|13830.9|13828.9|13832.4|13830.4|13832.6|13830.6|13830.3|13828.3|26
1650269970000|2022-04-18 08:19:30|13832.6|13830.6|13830.1|13828.1|13832.8|13830.8|13829.7|13827.7|26
1650269980000|2022-04-18 08:19:40|13830.2|13828.2|13830.8|13828.8|13831.1|13829.1|13830.1|13828.1|9
1650269990000|2022-04-18 08:19:50|13830.9|13828.9|13831.6|13829.6|13831.6|13829.6|13830.7|13828.7|10
1650270000000|2022-04-18 08:20:00|13831.4|13829.4|13833.6|13831.6|13834.8|13832.8|13831.4|13829.4|32
1650270010000|2022-04-18 08:20:10|13833.7|13831.7|13833.1|13831.1|13833.8|13831.8|13832.9|13830.9|10
1650270020000|2022-04-18 08:20:20|13832.9|13830.9|13833.8|13831.8|13833.8|13831.8|13832.9|13830.9|9
1650270030000|2022-04-18 08:20:30|13833.6|13831.6|13833.9|13831.9|13833.9|13831.9|13832.6|13830.6|14
1650270040000|2022-04-18 08:20:40|13833.8|13831.8|13833.1|13831.1|13833.9|13831.9|13833.1|13831.1|21
1650270050000|2022-04-18 08:20:50|13832.9|13830.9|13834.6|13832.6|13834.6|13832.6|13832.8|13830.8|9
1650270060000|2022-04-18 08:21:00|13834.7|13832.7|13834.7|13832.7|13834.7|13832.7|13834.2|13832.2|5
1650270070000|2022-04-18 08:21:10|13834.4|13832.4|13835.6|13833.6|13835.6|13833.6|13834.4|13832.4|23
1650270080000|2022-04-18 08:21:20|13835.7|13833.7|13836.6|13834.6|13836.9|13834.9|13835.3|13833.3|23
1650270090000|2022-04-18 08:21:30|13836.9|13834.9|13836.4|13834.4|13836.9|13834.9|13835.3|13833.3|17
1650270100000|2022-04-18 08:21:40|13836.3|13834.3|13836.3|13834.3|13836.6|13834.6|13835.9|13833.9|5
1650270110000|2022-04-18 08:21:50|13836.1|13834.1|13836.4|13834.4|13836.7|13834.7|13835.9|13833.9|13
1650270120000|2022-04-18 08:22:00|13836.6|13834.6|13836.9|13834.9|13836.9|13834.9|13836.3|13834.3|17
1650270130000|2022-04-18 08:22:10|13836.8|13834.8|13837.2|13835.2|13838.7|13836.7|13836.8|13834.8|40
1650270140000|2022-04-18 08:22:20|13837.1|13835.1|13836.1|13834.1|13837.4|13835.4|13836.1|13834.1|8
1650270150000|2022-04-18 08:22:30|13836.4|13834.4|13835.9|13833.9|13836.6|13834.6|13835.3|13833.3|10
1650270160000|2022-04-18 08:22:40|13835.7|13833.7|13834.3|13832.3|13835.9|13833.9|13834.1|13832.1|10
1650270170000|2022-04-18 08:22:50|13834.1|13832.1|13832.6|13830.6|13834.7|13832.7|13832.2|13830.2|14
1650270180000|2022-04-18 08:23:00|13832.4|13830.4|13831.8|13829.8|13833.3|13831.3|13831.7|13829.7|45
1650270190000|2022-04-18 08:23:10|13831.9|13829.9|13830.2|13828.2|13832.2|13830.2|13829.2|13827.2|41
1650270200000|2022-04-18 08:23:20|13829.6|13827.6|13829.8|13827.8|13830.2|13828.2|13829.3|13827.3|25
1650270210000|2022-04-18 08:23:30|13829.7|13827.7|13829.2|13827.2|13829.8|13827.8|13828.3|13826.3|36
1650270220000|2022-04-18 08:23:40|13828.8|13826.8|13829.6|13827.6|13829.9|13827.9|13828.4|13826.4|18
1650270230000|2022-04-18 08:23:50|13829.3|13827.3|13828.1|13826.1|13829.6|13827.6|13828.1|13826.1|53
1650270240000|2022-04-18 08:24:00|13828.3|13826.3|13829.2|13827.2|13829.3|13827.3|13827.8|13825.8|6
1650270250000|2022-04-18 08:24:10|13828.6|13826.6|13829.2|13827.2|13829.2|13827.2|13828.4|13826.4|1
1650270260000|2022-04-18 08:24:20|13829.1|13827.1|13828.8|13826.8|13829.2|13827.2|13828.6|13826.6|3
1650270270000|2022-04-18 08:24:30|13828.7|13826.7|13828.4|13826.4|13829.1|13827.1|13828.3|13826.3|3
1650270280000|2022-04-18 08:24:40|13828.6|13826.6|13827.8|13825.8|13828.6|13826.6|13827.7|13825.7|15
1650270290000|2022-04-18 08:24:50|13828.1|13826.1|13827.8|13825.8|13828.3|13826.3|13827.7|13825.7|6
1650270300000|2022-04-18 08:25:00|13827.7|13825.7|13829.4|13827.4|13829.4|13827.4|13827.7|13825.7|11
1650270310000|2022-04-18 08:25:10|13829.6|13827.6|13831.3|13829.3|13832.1|13830.1|13829.6|13827.6|14
1650270320000|2022-04-18 08:25:20|13831.4|13829.4|13831.9|13829.9|13832.2|13830.2|13831.3|13829.3|6
1650270330000|2022-04-18 08:25:30|13832.1|13830.1|13832.8|13830.8|13832.8|13830.8|13832.1|13830.1|5
1650270340000|2022-04-18 08:25:40|13833.3|13831.3|13834.1|13832.1|13834.1|13832.1|13833.2|13831.2|19
1650270350000|2022-04-18 08:25:50|13833.6|13831.6|13833.7|13831.7|13834.8|13832.8|13833.6|13831.6|20
1650270360000|2022-04-18 08:26:00|13833.8|13831.8|13831.8|13829.8|13833.8|13831.8|13830.8|13828.8|21
1650270370000|2022-04-18 08:26:10|13832.3|13830.3|13832.7|13830.7|13832.7|13830.7|13832.1|13830.1|1
1650270380000|2022-04-18 08:26:20|13832.6|13830.6|13832.1|13830.1|13832.7|13830.7|13832.1|13830.1|0
1650270390000|2022-04-18 08:26:30|13832.4|13830.4|13832.3|13830.3|13832.6|13830.6|13832.1|13830.1|3
1650270400000|2022-04-18 08:26:40|13832.2|13830.2|13832.4|13830.4|13832.4|13830.4|13832.2|13830.2|4
1650270410000|2022-04-18 08:26:50|13832.1|13830.1|13831.9|13829.9|13832.3|13830.3|13831.9|13829.9|4
1650270420000|2022-04-18 08:27:00|13831.8|13829.8|13831.9|13829.9|13831.9|13829.9|13831.7|13829.7|2
1650270430000|2022-04-18 08:27:10|13832.3|13830.3|13831.1|13829.1|13832.3|13830.3|13830.8|13828.8|17
1650270440000|2022-04-18 08:27:20|13831.2|13829.2|13831.1|13829.1|13831.3|13829.3|13830.9|13828.9|5
1650270450000|2022-04-18 08:27:30|13831.3|13829.3|13829.7|13827.7|13831.3|13829.3|13829.7|13827.7|11
1650270460000|2022-04-18 08:27:40|13829.8|13827.8|13830.8|13828.8|13830.8|13828.8|13829.8|13827.8|2
1650270470000|2022-04-18 08:27:50|13830.7|13828.7|13830.7|13828.7|13830.7|13828.7|13830.4|13828.4|2
1650270480000|2022-04-18 08:28:00|13830.4|13828.4|13829.8|13827.8|13830.4|13828.4|13829.7|13827.7|2
1650270490000|2022-04-18 08:28:10|13829.7|13827.7|13829.7|13827.7|13829.9|13827.9|13829.6|13827.6|1
1650270500000|2022-04-18 08:28:20|13829.8|13827.8|13830.4|13828.4|13830.9|13828.9|13829.8|13827.8|10
1650270510000|2022-04-18 08:28:30|13830.3|13828.3|13830.8|13828.8|13831.2|13829.2|13829.7|13827.7|15
1650270520000|2022-04-18 08:28:40|13830.6|13828.6|13830.9|13828.9|13831.4|13829.4|13830.6|13828.6|2
1650270530000|2022-04-18 08:28:50|13831.1|13829.1|13831.2|13829.2|13831.2|13829.2|13831.1|13829.1|1
1650270540000|2022-04-18 08:29:00|13831.3|13829.3|13831.2|13829.2|13831.4|13829.4|13831.2|13829.2|0
1650270550000|2022-04-18 08:29:10|13830.4|13828.4|13828.6|13826.6|13830.4|13828.4|13828.2|13826.2|25
1650270560000|2022-04-18 08:29:20|13828.7|13826.7|13829.7|13827.7|13829.7|13827.7|13828.6|13826.6|6
1650270570000|2022-04-18 08:29:30|13830.2|13828.2|13830.3|13828.3|13830.3|13828.3|13830.2|13828.2|1
1650270580000|2022-04-18 08:29:40|13830.6|13828.6|13829.7|13827.7|13830.6|13828.6|13829.7|13827.7|2
1650270590000|2022-04-18 08:29:50|13829.8|13827.8|13829.3|13827.3|13829.8|13827.8|13829.3|13827.3|2
1650270600000|2022-04-18 08:30:00|13828.6|13826.6|13831.1|13829.1|13831.3|13829.3|13828.6|13826.6|27
1650270610000|2022-04-18 08:30:10|13829.8|13827.8|13831.8|13829.8|13831.8|13829.8|13829.8|13827.8|15
1650270620000|2022-04-18 08:30:20|13831.9|13829.9|13831.7|13829.7|13832.4|13830.4|13831.1|13829.1|16
1650270630000|2022-04-18 08:30:30|13831.3|13829.3|13831.8|13829.8|13832.8|13830.8|13831.2|13829.2|7
1650270640000|2022-04-18 08:30:40|13831.9|13829.9|13830.7|13828.7|13832.2|13830.2|13830.6|13828.6|16
1650270650000|2022-04-18 08:30:50|13831.1|13829.1|13830.9|13828.9|13831.2|13829.2|13830.8|13828.8|2
1650270660000|2022-04-18 08:31:00|13831.1|13829.1|13829.7|13827.7|13831.2|13829.2|13829.7|13827.7|11
1650270670000|2022-04-18 08:31:10|13828.8|13826.8|13827.8|13825.8|13828.8|13826.8|13827.4|13825.4|19
1650270680000|2022-04-18 08:31:20|13827.7|13825.7|13827.4|13825.4|13827.7|13825.7|13827.4|13825.4|0
1650270690000|2022-04-18 08:31:30|13827.7|13825.7|13828.6|13826.6|13829.1|13827.1|13827.3|13825.3|13
1650270700000|2022-04-18 08:31:40|13828.4|13826.4|13829.2|13827.2|13829.2|13827.2|13828.3|13826.3|4
1650270710000|2022-04-18 08:31:50|13829.1|13827.1|13828.1|13826.1|13829.1|13827.1|13827.9|13825.9|10
1650270720000|2022-04-18 08:32:00|13827.9|13825.9|13828.1|13826.1|13828.8|13826.8|13827.9|13825.9|1
1650270730000|2022-04-18 08:32:10|13828.2|13826.2|13828.4|13826.4|13828.6|13826.6|13828.2|13826.2|2
1650270740000|2022-04-18 08:32:20|13828.6|13826.6|13832.4|13830.4|13832.8|13830.8|13828.6|13826.6|60
1650270750000|2022-04-18 08:32:30|13832.3|13830.3|13831.1|13829.1|13832.8|13830.8|13831.1|13829.1|17
1650270760000|2022-04-18 08:32:40|13831.2|13829.2|13830.1|13828.1|13831.3|13829.3|13829.7|13827.7|8
1650270770000|2022-04-18 08:32:50|13829.7|13827.7|13830.1|13828.1|13830.3|13828.3|13829.7|13827.7|3
1650270780000|2022-04-18 08:33:00|13829.9|13827.9|13830.3|13828.3|13830.4|13828.4|13829.8|13827.8|1
1650270790000|2022-04-18 08:33:10|13829.7|13827.7|13829.3|13827.3|13829.9|13827.9|13829.3|13827.3|6
1650270800000|2022-04-18 08:33:20|13829.2|13827.2|13828.4|13826.4|13829.2|13827.2|13828.4|13826.4|3
1650270810000|2022-04-18 08:33:30|13828.6|13826.6|13828.6|13826.6|13828.7|13826.7|13828.6|13826.6|0
1650270820000|2022-04-18 08:33:40|13828.2|13826.2|13826.3|13824.3|13828.2|13826.2|13825.8|13823.8|26
1650270830000|2022-04-18 08:33:50|13826.4|13824.4|13827.8|13825.8|13827.9|13825.9|13826.4|13824.4|15
1650270840000|2022-04-18 08:34:00|13827.7|13825.7|13827.6|13825.6|13827.8|13825.8|13827.3|13825.3|7
1650270850000|2022-04-18 08:34:10|13827.9|13825.9|13827.6|13825.6|13827.9|13825.9|13826.7|13824.7|6
1650270860000|2022-04-18 08:34:20|13827.7|13825.7|13829.2|13827.2|13829.3|13827.3|13827.6|13825.6|8
1650270870000|2022-04-18 08:34:30|13829.3|13827.3|13829.7|13827.7|13829.8|13827.8|13829.3|13827.3|5
1650270880000|2022-04-18 08:34:40|13829.6|13827.6|13828.9|13826.9|13829.6|13827.6|13828.9|13826.9|7
1650270890000|2022-04-18 08:34:50|13828.8|13826.8|13829.4|13827.4|13829.6|13827.6|13828.2|13826.2|38
1650270900000|2022-04-18 08:35:00|13829.3|13827.3|13829.6|13827.6|13829.9|13827.9|13829.2|13827.2|2
1650270910000|2022-04-18 08:35:10|13829.7|13827.7|13829.9|13827.9|13829.9|13827.9|13829.6|13827.6|3
1650270920000|2022-04-18 08:35:20|13829.8|13827.8|13829.8|13827.8|13829.8|13827.8|13829.7|13827.7|0
1650270930000|2022-04-18 08:35:30|13829.9|13827.9|13829.8|13827.8|13830.1|13828.1|13829.8|13827.8|2
1650270940000|2022-04-18 08:35:40|13829.9|13827.9|13828.9|13826.9|13829.9|13827.9|13828.3|13826.3|14
1650270950000|2022-04-18 08:35:50|13828.8|13826.8|13829.1|13827.1|13829.2|13827.2|13828.8|13826.8|0
1650270960000|2022-04-18 08:36:00|13829.2|13827.2|13828.6|13826.6|13829.2|13827.2|13828.3|13826.3|1
1650270970000|2022-04-18 08:36:10|13828.4|13826.4|13827.8|13825.8|13828.4|13826.4|13827.6|13825.6|3
1650270980000|2022-04-18 08:36:20|13827.6|13825.6|13827.7|13825.7|13827.9|13825.9|13827.6|13825.6|8
1650270990000|2022-04-18 08:36:30|13827.8|13825.8|13828.8|13826.8|13828.9|13826.9|13827.8|13825.8|4
1650271010000|2022-04-18 08:36:50|13828.7|13826.7|13829.3|13827.3|13829.6|13827.6|13828.6|13826.6|12
1650271020000|2022-04-18 08:37:00|13829.4|13827.4|13829.7|13827.7|13829.8|13827.8|13829.4|13827.4|4
1650271030000|2022-04-18 08:37:10|13829.8|13827.8|13829.8|13827.8|13830.2|13828.2|13829.8|13827.8|4
1650271040000|2022-04-18 08:37:20|13830.1|13828.1|13830.2|13828.2|13830.2|13828.2|13829.9|13827.9|5
1650271050000|2022-04-18 08:37:30|13830.1|13828.1|13828.4|13826.4|13830.2|13828.2|13828.4|13826.4|3
1650271060000|2022-04-18 08:37:40|13828.3|13826.3|13828.6|13826.6|13828.6|13826.6|13828.3|13826.3|0
1650271070000|2022-04-18 08:37:50|13828.8|13826.8|13827.9|13825.9|13828.8|13826.8|13827.9|13825.9|10
1650271080000|2022-04-18 08:38:00|13827.8|13825.8|13827.7|13825.7|13827.9|13825.9|13827.6|13825.6|5
1650271090000|2022-04-18 08:38:10|13827.6|13825.6|13829.1|13827.1|13829.3|13827.3|13827.6|13825.6|4
1650271100000|2022-04-18 08:38:20|13829.2|13827.2|13829.2|13827.2|13829.2|13827.2|13829.2|13827.2|0
1650271110000|2022-04-18 08:38:30|13829.1|13827.1|13829.7|13827.7|13829.8|13827.8|13829.1|13827.1|4
1650271120000|2022-04-18 08:38:40|13829.6|13827.6|13829.2|13827.2|13829.6|13827.6|13829.1|13827.1|4
1650271130000|2022-04-18 08:38:50|13829.6|13827.6|13830.3|13828.3|13830.6|13828.6|13829.6|13827.6|13
1650271140000|2022-04-18 08:39:00|13830.6|13828.6|13831.7|13829.7|13832.3|13830.3|13830.6|13828.6|62
1650271150000|2022-04-18 08:39:10|13831.6|13829.6|13831.3|13829.3|13831.9|13829.9|13830.8|13828.8|9
1650271160000|2022-04-18 08:39:20|13831.2|13829.2|13830.6|13828.6|13831.2|13829.2|13830.3|13828.3|3
1650271170000|2022-04-18 08:39:30|13830.4|13828.4|13830.6|13828.6|13830.6|13828.6|13830.3|13828.3|0
1650271180000|2022-04-18 08:39:40|13830.3|13828.3|13830.4|13828.4|13830.7|13828.7|13830.3|13828.3|2
1650271190000|2022-04-18 08:39:50|13830.2|13828.2|13829.8|13827.8|13830.6|13828.6|13829.8|13827.8|5
1650271200000|2022-04-18 08:40:00|13829.9|13827.9|13829.7|13827.7|13830.1|13828.1|13829.7|13827.7|0
1650271210000|2022-04-18 08:40:10|13829.8|13827.8|13828.6|13826.6|13829.8|13827.8|13828.3|13826.3|6
1650271220000|2022-04-18 08:40:20|13828.2|13826.2|13829.3|13827.3|13829.3|13827.3|13828.2|13826.2|5
1650271230000|2022-04-18 08:40:30|13829.8|13827.8|13828.8|13826.8|13830.1|13828.1|13828.8|13826.8|7
1650271240000|2022-04-18 08:40:40|13828.7|13826.7|13828.7|13826.7|13828.8|13826.8|13828.7|13826.7|0
1650271250000|2022-04-18 08:40:50|13828.8|13826.8|13828.8|13826.8|13828.9|13826.9|13828.8|13826.8|2
1650271260000|2022-04-18 08:41:00|13829.1|13827.1|13828.9|13826.9|13829.1|13827.1|13828.8|13826.8|0
1650271270000|2022-04-18 08:41:10|13828.8|13826.8|13828.6|13826.6|13828.8|13826.8|13828.6|13826.6|5
1650271280000|2022-04-18 08:41:20|13828.7|13826.7|13829.3|13827.3|13829.3|13827.3|13828.7|13826.7|0
1650271290000|2022-04-18 08:41:30|13829.4|13827.4|13829.4|13827.4|13829.4|13827.4|13829.4|13827.4|0
1650271320000|2022-04-18 08:42:00|13829.9|13827.9|13829.9|13827.9|13829.9|13827.9|13829.7|13827.7|6
1650271330000|2022-04-18 08:42:10|13829.7|13827.7|13829.3|13827.3|13829.9|13827.9|13829.3|13827.3|7
1650271340000|2022-04-18 08:42:20|13829.2|13827.2|13828.6|13826.6|13829.2|13827.2|13828.2|13826.2|6
1650271350000|2022-04-18 08:42:30|13828.7|13826.7|13827.2|13825.2|13828.8|13826.8|13826.8|13824.8|15
1650271360000|2022-04-18 08:42:40|13827.3|13825.3|13826.9|13824.9|13827.4|13825.4|13826.9|13824.9|7
1650271370000|2022-04-18 08:42:50|13827.1|13825.1|13827.6|13825.6|13827.6|13825.6|13827.1|13825.1|10
1650271380000|2022-04-18 08:43:00|13827.7|13825.7|13828.6|13826.6|13828.8|13826.8|13827.7|13825.7|15
1650271390000|2022-04-18 08:43:10|13828.7|13826.7|13828.7|13826.7|13828.8|13826.8|13828.4|13826.4|0
1650271400000|2022-04-18 08:43:20|13828.6|13826.6|13828.6|13826.6|13828.6|13826.6|13828.4|13826.4|1
1650271410000|2022-04-18 08:43:30|13828.4|13826.4|13828.8|13826.8|13829.3|13827.3|13828.4|13826.4|3
1650271420000|2022-04-18 08:43:40|13828.7|13826.7|13828.6|13826.6|13828.7|13826.7|13828.6|13826.6|0
1650271430000|2022-04-18 08:43:50|13828.7|13826.7|13828.6|13826.6|13828.7|13826.7|13828.4|13826.4|0
1650271440000|2022-04-18 08:44:00|13828.7|13826.7|13828.7|13826.7|13828.7|13826.7|13828.7|13826.7|0
1650271450000|2022-04-18 08:44:10|13828.8|13826.8|13828.9|13826.9|13828.9|13826.9|13828.7|13826.7|2
1650271460000|2022-04-18 08:44:20|13829.1|13827.1|13829.6|13827.6|13829.9|13827.9|13829.1|13827.1|9
1650271470000|2022-04-18 08:44:30|13830.3|13828.3|13830.7|13828.7|13830.7|13828.7|13830.3|13828.3|7
1650271480000|2022-04-18 08:44:40|13830.8|13828.8|13831.2|13829.2|13831.2|13829.2|13830.7|13828.7|1
1650271490000|2022-04-18 08:44:50|13830.9|13828.9|13831.3|13829.3|13831.4|13829.4|13830.8|13828.8|9
1650271500000|2022-04-18 08:45:00|13831.2|13829.2|13830.9|13828.9|13831.6|13829.6|13830.4|13828.4|10
1650271510000|2022-04-18 08:45:10|13830.8|13828.8|13830.2|13828.2|13830.8|13828.8|13830.2|13828.2|8
1650271520000|2022-04-18 08:45:20|13830.3|13828.3|13830.1|13828.1|13830.4|13828.4|13830.1|13828.1|3
1650271530000|2022-04-18 08:45:30|13830.2|13828.2|13830.1|13828.1|13830.3|13828.3|13830.1|13828.1|0
1650271540000|2022-04-18 08:45:40|13830.2|13828.2|13829.4|13827.4|13830.9|13828.9|13829.4|13827.4|40
1650271550000|2022-04-18 08:45:50|13829.6|13827.6|13830.7|13828.7|13830.7|13828.7|13829.6|13827.6|14
1650271560000|2022-04-18 08:46:00|13830.8|13828.8|13830.2|13828.2|13830.8|13828.8|13830.2|13828.2|5
1650271570000|2022-04-18 08:46:10|13830.3|13828.3|13829.7|13827.7|13830.3|13828.3|13829.7|13827.7|12
1650271580000|2022-04-18 08:46:20|13829.6|13827.6|13829.6|13827.6|13829.6|13827.6|13829.2|13827.2|3
1650271590000|2022-04-18 08:46:30|13829.3|13827.3|13828.8|13826.8|13829.6|13827.6|13828.6|13826.6|4
1650271600000|2022-04-18 08:46:40|13828.7|13826.7|13828.7|13826.7|13828.7|13826.7|13828.6|13826.6|0
1650271610000|2022-04-18 08:46:50|13828.6|13826.6|13829.1|13827.1|13829.2|13827.2|13828.6|13826.6|1
1650271620000|2022-04-18 08:47:00|13828.9|13826.9|13828.8|13826.8|13829.1|13827.1|13828.4|13826.4|6
1650271630000|2022-04-18 08:47:10|13828.9|13826.9|13828.8|13826.8|13829.1|13827.1|13828.8|13826.8|0
1650271640000|2022-04-18 08:47:20|13828.9|13826.9|13828.7|13826.7|13828.9|13826.9|13828.7|13826.7|0
1650271650000|2022-04-18 08:47:30|13828.6|13826.6|13827.8|13825.8|13828.6|13826.6|13827.7|13825.7|8
1650271660000|2022-04-18 08:47:40|13827.7|13825.7|13828.1|13826.1|13828.2|13826.2|13827.7|13825.7|1
1650271670000|2022-04-18 08:47:50|13828.2|13826.2|13828.1|13826.1|13828.2|13826.2|13828.1|13826.1|1
1650271680000|2022-04-18 08:48:00|13828.2|13826.2|13828.2|13826.2|13828.2|13826.2|13828.1|13826.1|0
1650271690000|2022-04-18 08:48:10|13828.1|13826.1|13829.8|13827.8|13829.9|13827.9|13828.1|13826.1|12
1650271700000|2022-04-18 08:48:20|13829.9|13827.9|13830.3|13828.3|13830.4|13828.4|13829.9|13827.9|2
1650271710000|2022-04-18 08:48:30|13830.2|13828.2|13829.8|13827.8|13830.9|13828.9|13829.8|13827.8|11
1650271720000|2022-04-18 08:48:40|13829.9|13827.9|13829.6|13827.6|13829.9|13827.9|13829.3|13827.3|0
1650271730000|2022-04-18 08:48:50|13829.7|13827.7|13829.6|13827.6|13829.7|13827.7|13829.4|13827.4|0
1650271740000|2022-04-18 08:49:00|13829.7|13827.7|13829.6|13827.6|13829.7|13827.7|13829.6|13827.6|0
1650271750000|2022-04-18 08:49:10|13829.7|13827.7|13829.3|13827.3|13829.8|13827.8|13829.1|13827.1|9
1650271760000|2022-04-18 08:49:20|13829.6|13827.6|13830.6|13828.6|13830.6|13828.6|13829.6|13827.6|7
1650271790000|2022-04-18 08:49:50|13830.4|13828.4|13830.6|13828.6|13830.6|13828.6|13830.3|13828.3|2
1650271800000|2022-04-18 08:50:00|13830.7|13828.7|13830.8|13828.8|13831.2|13829.2|13830.6|13828.6|6
1650271810000|2022-04-18 08:50:10|13831.1|13829.1|13831.1|13829.1|13831.2|13829.2|13830.8|13828.8|1
1650271820000|2022-04-18 08:50:20|13831.2|13829.2|13831.2|13829.2|13831.4|13829.4|13830.8|13828.8|3
1650271830000|2022-04-18 08:50:30|13831.3|13829.3|13831.8|13829.8|13832.3|13830.3|13831.3|13829.3|6
1650271840000|2022-04-18 08:50:40|13831.9|13829.9|13832.2|13830.2|13832.3|13830.3|13831.9|13829.9|0
1650271850000|2022-04-18 08:50:50|13832.1|13830.1|13830.2|13828.2|13832.1|13830.1|13830.2|13828.2|15
1650271860000|2022-04-18 08:51:00|13830.3|13828.3|13830.8|13828.8|13830.8|13828.8|13830.3|13828.3|0
1650271870000|2022-04-18 08:51:10|13831.1|13829.1|13831.4|13829.4|13831.6|13829.6|13830.9|13828.9|0
1650271880000|2022-04-18 08:51:20|13831.3|13829.3|13831.7|13829.7|13831.8|13829.8|13831.3|13829.3|1
1650271890000|2022-04-18 08:51:30|13831.6|13829.6|13830.8|13828.8|13831.7|13829.7|13830.8|13828.8|1
1650271900000|2022-04-18 08:51:40|13830.9|13828.9|13829.7|13827.7|13830.9|13828.9|13829.7|13827.7|7
1650271910000|2022-04-18 08:51:50|13830.3|13828.3|13829.7|13827.7|13830.3|13828.3|13829.7|13827.7|5
1650271920000|2022-04-18 08:52:00|13829.8|13827.8|13829.8|13827.8|13830.1|13828.1|13829.8|13827.8|2
1650271930000|2022-04-18 08:52:10|13829.7|13827.7|13829.7|13827.7|13829.8|13827.8|13829.7|13827.7|0
1650271940000|2022-04-18 08:52:20|13829.8|13827.8|13829.7|13827.7|13829.8|13827.8|13829.7|13827.7|0
1650271950000|2022-04-18 08:52:30|13829.8|13827.8|13824.4|13822.4|13829.8|13827.8|13824.3|13822.3|52
1650271960000|2022-04-18 08:52:40|13824.3|13822.3|13824.4|13822.4|13825.2|13823.2|13824.2|13822.2|31
1650271970000|2022-04-18 08:52:50|13824.6|13822.6|13824.8|13822.8|13825.4|13823.4|13824.2|13822.2|21
1650271980000|2022-04-18 08:53:00|13824.9|13822.9|13824.7|13822.7|13824.9|13822.9|13824.6|13822.6|3
1650271990000|2022-04-18 08:53:10|13824.6|13822.6|13824.3|13822.3|13824.6|13822.6|13824.3|13822.3|10
1650272000000|2022-04-18 08:53:20|13824.1|13822.1|13824.2|13822.2|13824.6|13822.6|13824.1|13822.1|10
1650272010000|2022-04-18 08:53:30|13824.1|13822.1|13823.7|13821.7|13824.7|13822.7|13823.7|13821.7|16
1650272020000|2022-04-18 08:53:40|13823.8|13821.8|13822.4|13820.4|13823.8|13821.8|13821.9|13819.9|15
1650272030000|2022-04-18 08:53:50|13822.3|13820.3|13823.3|13821.3|13823.9|13821.9|13822.2|13820.2|25
1650272040000|2022-04-18 08:54:00|13823.2|13821.2|13823.4|13821.4|13823.6|13821.6|13822.4|13820.4|25
1650272050000|2022-04-18 08:54:10|13823.3|13821.3|13822.6|13820.6|13823.3|13821.3|13822.6|13820.6|6
1650272060000|2022-04-18 08:54:20|13822.4|13820.4|13822.6|13820.6|13822.6|13820.6|13822.2|13820.2|4
1650272070000|2022-04-18 08:54:30|13822.4|13820.4|13820.3|13818.3|13822.7|13820.7|13820.3|13818.3|28
1650272080000|2022-04-18 08:54:40|13820.2|13818.2|13820.3|13818.3|13821.2|13819.2|13818.6|13816.6|60
1650272090000|2022-04-18 08:54:50|13819.9|13817.9|13820.8|13818.8|13820.8|13818.8|13819.8|13817.8|12
1650272100000|2022-04-18 08:55:00|13820.9|13818.9|13820.6|13818.6|13821.2|13819.2|13820.6|13818.6|5
1650272110000|2022-04-18 08:55:10|13820.4|13818.4|13820.6|13818.6|13820.6|13818.6|13820.4|13818.4|5
1650272120000|2022-04-18 08:55:20|13820.4|13818.4|13820.9|13818.9|13821.1|13819.1|13819.8|13817.8|26
1650272130000|2022-04-18 08:55:30|13820.8|13818.8|13820.6|13818.6|13821.2|13819.2|13820.6|13818.6|6
1650272140000|2022-04-18 08:55:40|13820.4|13818.4|13819.9|13817.9|13820.6|13818.6|13819.9|13817.9|3
1650272150000|2022-04-18 08:55:50|13819.8|13817.8|13818.8|13816.8|13819.9|13817.9|13818.6|13816.6|15
1650272160000|2022-04-18 08:56:00|13818.7|13816.7|13816.6|13814.6|13818.9|13816.9|13816.2|13814.2|39
1650272170000|2022-04-18 08:56:10|13816.4|13814.4|13818.8|13816.8|13819.1|13817.1|13816.4|13814.4|22
1650272180000|2022-04-18 08:56:20|13818.7|13816.7|13818.6|13816.6|13818.9|13816.9|13818.1|13816.1|10
1650272190000|2022-04-18 08:56:30|13818.4|13816.4|13818.8|13816.8|13818.8|13816.8|13818.1|13816.1|20
1650272200000|2022-04-18 08:56:40|13818.9|13816.9|13818.9|13816.9|13819.9|13817.9|13818.8|13816.8|34
1650272210000|2022-04-18 08:56:50|13818.8|13816.8|13819.3|13817.3|13820.1|13818.1|13818.8|13816.8|7
1650272220000|2022-04-18 08:57:00|13819.2|13817.2|13819.7|13817.7|13819.8|13817.8|13818.7|13816.7|10
1650272230000|2022-04-18 08:57:10|13819.3|13817.3|13819.8|13817.8|13819.8|13817.8|13819.2|13817.2|3
1650272240000|2022-04-18 08:57:20|13819.7|13817.7|13818.9|13816.9|13819.9|13817.9|13818.9|13816.9|8
1650272250000|2022-04-18 08:57:30|13819.1|13817.1|13818.8|13816.8|13819.2|13817.2|13818.8|13816.8|3
1650272260000|2022-04-18 08:57:40|13818.9|13816.9|13818.4|13816.4|13818.9|13816.9|13818.4|13816.4|3
1650272270000|2022-04-18 08:57:50|13818.6|13816.6|13818.8|13816.8|13818.8|13816.8|13818.4|13816.4|4
1650272280000|2022-04-18 08:58:00|13818.9|13816.9|13816.1|13814.1|13819.2|13817.2|13815.9|13813.9|29
1650272290000|2022-04-18 08:58:10|13816.2|13814.2|13816.9|13814.9|13817.4|13815.4|13816.2|13814.2|13
1650272300000|2022-04-18 08:58:20|13817.1|13815.1|13816.8|13814.8|13817.4|13815.4|13816.8|13814.8|7
1650272310000|2022-04-18 08:58:30|13816.7|13814.7|13817.1|13815.1|13817.3|13815.3|13816.7|13814.7|1
1650272320000|2022-04-18 08:58:40|13817.2|13815.2|13816.8|13814.8|13817.2|13815.2|13816.7|13814.7|9
1650272330000|2022-04-18 08:58:50|13816.9|13814.9|13817.1|13815.1|13817.2|13815.2|13816.7|13814.7|10
1650272340000|2022-04-18 08:59:00|13816.9|13814.9|13816.9|13814.9|13817.1|13815.1|13816.8|13814.8|0
1650272350000|2022-04-18 08:59:10|13817.1|13815.1|13816.6|13814.6|13817.2|13815.2|13816.6|13814.6|3
1650272360000|2022-04-18 08:59:20|13816.7|13814.7|13814.6|13812.6|13816.8|13814.8|13814.2|13812.2|43
1650272370000|2022-04-18 08:59:30|13814.7|13812.7|13814.4|13812.4|13815.3|13813.3|13813.8|13811.8|18
1650272380000|2022-04-18 08:59:40|13814.8|13812.8|13814.4|13812.4|13814.8|13812.8|13813.9|13811.9|9
1650272390000|2022-04-18 08:59:50|13814.7|13812.7|13815.3|13813.3|13815.4|13813.4|13814.3|13812.3|24
1650272400000|2022-04-18 09:00:00|13815.4|13813.4|13816.3|13814.3|13816.6|13814.6|13813.1|13811.1|53
1650272410000|2022-04-18 09:00:10|13816.4|13814.4|13815.6|13813.6|13816.6|13814.6|13815.4|13813.4|10
1650272420000|2022-04-18 09:00:20|13815.7|13813.7|13815.8|13813.8|13815.8|13813.8|13815.6|13813.6|6
1650272430000|2022-04-18 09:00:30|13815.7|13813.7|13813.3|13811.3|13815.7|13813.7|13813.2|13811.2|31
1650272440000|2022-04-18 09:00:40|13813.2|13811.2|13812.1|13810.1|13813.4|13811.4|13811.6|13809.6|28
1650272450000|2022-04-18 09:00:50|13811.7|13809.7|13811.3|13809.3|13812.3|13810.3|13811.2|13809.2|48
1650272460000|2022-04-18 09:01:00|13811.1|13809.1|13810.8|13808.8|13811.6|13809.6|13810.8|13808.8|16
1650272470000|2022-04-18 09:01:10|13810.4|13808.4|13810.4|13808.4|13810.8|13808.8|13810.4|13808.4|7
1650272480000|2022-04-18 09:01:20|13810.6|13808.6|13809.9|13807.9|13810.6|13808.6|13809.7|13807.7|25
1650272490000|2022-04-18 09:01:30|13810.2|13808.2|13810.2|13808.2|13810.7|13808.7|13809.8|13807.8|8
1650272500000|2022-04-18 09:01:40|13810.4|13808.4|13811.3|13809.3|13811.8|13809.8|13810.4|13808.4|14
1650272510000|2022-04-18 09:01:50|13811.4|13809.4|13811.6|13809.6|13811.7|13809.7|13811.2|13809.2|4
1650272520000|2022-04-18 09:02:00|13811.3|13809.3|13811.4|13809.4|13811.7|13809.7|13811.3|13809.3|7
1650272530000|2022-04-18 09:02:10|13811.6|13809.6|13809.9|13807.9|13811.6|13809.6|13809.9|13807.9|14
1650272540000|2022-04-18 09:02:20|13810.2|13808.2|13808.4|13806.4|13810.2|13808.2|13807.7|13805.7|45
1650272550000|2022-04-18 09:02:30|13808.6|13806.6|13809.7|13807.7|13809.7|13807.7|13808.3|13806.3|16
1650272560000|2022-04-18 09:02:40|13809.8|13807.8|13809.8|13807.8|13810.1|13808.1|13809.3|13807.3|21
1650272570000|2022-04-18 09:02:50|13809.9|13807.9|13808.6|13806.6|13809.9|13807.9|13808.2|13806.2|17
1650272580000|2022-04-18 09:03:00|13808.4|13806.4|13809.1|13807.1|13809.1|13807.1|13808.4|13806.4|7
1650272590000|2022-04-18 09:03:10|13808.7|13806.7|13808.6|13806.6|13808.7|13806.7|13808.2|13806.2|5
1650272600000|2022-04-18 09:03:20|13808.8|13806.8|13809.8|13807.8|13809.9|13807.9|13808.8|13806.8|16
1650272610000|2022-04-18 09:03:30|13809.6|13807.6|13809.3|13807.3|13809.7|13807.7|13809.2|13807.2|3
1650272620000|2022-04-18 09:03:40|13808.8|13806.8|13808.2|13806.2|13809.3|13807.3|13808.1|13806.1|17
1650272630000|2022-04-18 09:03:50|13808.3|13806.3|13807.6|13805.6|13808.4|13806.4|13807.1|13805.1|25
1650272640000|2022-04-18 09:04:00|13807.7|13805.7|13810.3|13808.3|13810.4|13808.4|13807.7|13805.7|27
1650272650000|2022-04-18 09:04:10|13810.7|13808.7|13811.2|13809.2|13811.3|13809.3|13810.6|13808.6|13
1650272660000|2022-04-18 09:04:20|13811.4|13809.4|13812.1|13810.1|13812.2|13810.2|13810.4|13808.4|16
1650272670000|2022-04-18 09:04:30|13812.3|13810.3|13811.9|13809.9|13812.6|13810.6|13811.6|13809.6|12
1650272680000|2022-04-18 09:04:40|13811.8|13809.8|13812.1|13810.1|13812.2|13810.2|13811.2|13809.2|15
1650272690000|2022-04-18 09:04:50|13812.2|13810.2|13812.4|13810.4|13812.6|13810.6|13812.2|13810.2|0
1650272700000|2022-04-18 09:05:00|13812.6|13810.6|13812.2|13810.2|13812.6|13810.6|13812.2|13810.2|3
1650272710000|2022-04-18 09:05:10|13812.1|13810.1|13811.7|13809.7|13812.1|13810.1|13811.7|13809.7|4
1650272720000|2022-04-18 09:05:20|13811.8|13809.8|13811.8|13809.8|13811.9|13809.9|13811.7|13809.7|0
1650272730000|2022-04-18 09:05:30|13811.7|13809.7|13810.4|13808.4|13811.7|13809.7|13810.4|13808.4|20
1650272740000|2022-04-18 09:05:40|13810.6|13808.6|13809.8|13807.8|13810.6|13808.6|13809.8|13807.8|11
1650272750000|2022-04-18 09:05:50|13809.2|13807.2|13810.6|13808.6|13810.8|13808.8|13809.2|13807.2|11
1650272760000|2022-04-18 09:06:00|13810.3|13808.3|13810.4|13808.4|13810.4|13808.4|13809.8|13807.8|3
1650272770000|2022-04-18 09:06:10|13810.6|13808.6|13810.3|13808.3|13810.6|13808.6|13810.1|13808.1|3
1650272780000|2022-04-18 09:06:20|13810.4|13808.4|13811.9|13809.9|13812.1|13810.1|13810.2|13808.2|9
1650272790000|2022-04-18 09:06:30|13812.1|13810.1|13812.1|13810.1|13812.6|13810.6|13811.9|13809.9|8
1650272800000|2022-04-18 09:06:40|13812.6|13810.6|13812.8|13810.8|13813.2|13811.2|13812.4|13810.4|7
1650272810000|2022-04-18 09:06:50|13812.3|13810.3|13812.3|13810.3|13812.6|13810.6|13812.3|13810.3|9
1650272820000|2022-04-18 09:07:00|13812.1|13810.1|13811.6|13809.6|13812.3|13810.3|13811.6|13809.6|5
1650272830000|2022-04-18 09:07:10|13810.7|13808.7|13810.3|13808.3|13810.7|13808.7|13809.9|13807.9|21
1650272840000|2022-04-18 09:07:20|13810.1|13808.1|13809.6|13807.6|13810.1|13808.1|13809.2|13807.2|7
1650272850000|2022-04-18 09:07:30|13809.8|13807.8|13809.8|13807.8|13810.1|13808.1|13809.6|13807.6|5
1650272860000|2022-04-18 09:07:40|13809.9|13807.9|13810.4|13808.4|13810.6|13808.6|13809.8|13807.8|16
1650272870000|2022-04-18 09:07:50|13810.6|13808.6|13809.9|13807.9|13811.3|13809.3|13809.9|13807.9|6
1650272880000|2022-04-18 09:08:00|13810.4|13808.4|13811.3|13809.3|13812.1|13810.1|13810.3|13808.3|24
1650272890000|2022-04-18 09:08:10|13811.1|13809.1|13811.1|13809.1|13811.7|13809.7|13810.8|13808.8|4
1650272900000|2022-04-18 09:08:20|13810.9|13808.9|13810.9|13808.9|13811.3|13809.3|13810.9|13808.9|0
1650272910000|2022-04-18 09:08:30|13811.1|13809.1|13811.8|13809.8|13811.9|13809.9|13811.1|13809.1|5
1650272920000|2022-04-18 09:08:40|13811.7|13809.7|13811.4|13809.4|13811.8|13809.8|13811.4|13809.4|1
1650272930000|2022-04-18 09:08:50|13811.6|13809.6|13811.6|13809.6|13811.8|13809.8|13811.4|13809.4|3
1650272940000|2022-04-18 09:09:00|13811.7|13809.7|13810.2|13808.2|13811.7|13809.7|13810.1|13808.1|7
1650272950000|2022-04-18 09:09:10|13810.3|13808.3|13810.3|13808.3|13811.1|13809.1|13809.9|13807.9|3
1650272960000|2022-04-18 09:09:20|13810.2|13808.2|13811.3|13809.3|13811.6|13809.6|13810.2|13808.2|3
1650272970000|2022-04-18 09:09:30|13811.2|13809.2|13811.1|13809.1|13811.6|13809.6|13811.1|13809.1|3
1650272980000|2022-04-18 09:09:40|13811.2|13809.2|13811.1|13809.1|13811.2|13809.2|13811.1|13809.1|0
1650272990000|2022-04-18 09:09:50|13811.2|13809.2|13811.3|13809.3|13811.7|13809.7|13811.1|13809.1|1
1650273000000|2022-04-18 09:10:00|13811.4|13809.4|13811.6|13809.6|13811.7|13809.7|13811.3|13809.3|0
1650273010000|2022-04-18 09:10:10|13809.7|13807.7|13808.1|13806.1|13809.7|13807.7|13807.7|13805.7|23
1650273020000|2022-04-18 09:10:20|13808.2|13806.2|13808.1|13806.1|13808.2|13806.2|13807.9|13805.9|0
1650273030000|2022-04-18 09:10:30|13807.9|13805.9|13809.1|13807.1|13809.1|13807.1|13807.8|13805.8|5
1650273040000|2022-04-18 09:10:40|13809.2|13807.2|13809.8|13807.8|13810.3|13808.3|13809.2|13807.2|4
1650273050000|2022-04-18 09:10:50|13809.7|13807.7|13810.2|13808.2|13810.3|13808.3|13809.7|13807.7|3
1650273060000|2022-04-18 09:11:00|13810.4|13808.4|13809.8|13807.8|13810.7|13808.7|13809.7|13807.7|6
1650273070000|2022-04-18 09:11:10|13809.9|13807.9|13809.3|13807.3|13810.1|13808.1|13809.3|13807.3|5
1650273080000|2022-04-18 09:11:20|13809.4|13807.4|13808.6|13806.6|13809.4|13807.4|13808.3|13806.3|4
1650273090000|2022-04-18 09:11:30|13808.9|13806.9|13808.7|13806.7|13809.2|13807.2|13808.4|13806.4|10
1650273100000|2022-04-18 09:11:40|13808.6|13806.6|13807.8|13805.8|13808.9|13806.9|13807.8|13805.8|13
1650273110000|2022-04-18 09:11:50|13807.9|13805.9|13807.9|13805.9|13807.9|13805.9|13807.9|13805.9|1
1650273120000|2022-04-18 09:12:00|13807.3|13805.3|13808.2|13806.2|13808.7|13806.7|13807.3|13805.3|13
1650273130000|2022-04-18 09:12:10|13808.3|13806.3|13809.1|13807.1|13809.2|13807.2|13808.3|13806.3|9
1650273140000|2022-04-18 09:12:20|13809.2|13807.2|13808.2|13806.2|13809.2|13807.2|13808.2|13806.2|6
1650273150000|2022-04-18 09:12:30|13808.1|13806.1|13807.9|13805.9|13808.1|13806.1|13807.9|13805.9|3
1650273160000|2022-04-18 09:12:40|13807.6|13805.6|13807.4|13805.4|13807.6|13805.6|13807.4|13805.4|1
1650273170000|2022-04-18 09:12:50|13807.6|13805.6|13806.7|13804.7|13807.6|13805.6|13806.6|13804.6|4
1650273180000|2022-04-18 09:13:00|13806.6|13804.6|13805.7|13803.7|13806.7|13804.7|13805.2|13803.2|21
1650273190000|2022-04-18 09:13:10|13805.8|13803.8|13804.7|13802.7|13805.9|13803.9|13804.7|13802.7|18
1650273200000|2022-04-18 09:13:20|13804.8|13802.8|13804.4|13802.4|13804.9|13802.9|13804.4|13802.4|15
1650273210000|2022-04-18 09:13:30|13802.8|13800.8|13802.8|13800.8|13802.8|13800.8|13802.7|13800.7|24
1650273220000|2022-04-18 09:13:40|13802.7|13800.7|13802.7|13800.7|13802.9|13800.9|13802.2|13800.2|13
1650273230000|2022-04-18 09:13:50|13802.8|13800.8|13803.1|13801.1|13803.7|13801.7|13802.7|13800.7|7
1650273240000|2022-04-18 09:14:00|13803.2|13801.2|13804.9|13802.9|13805.1|13803.1|13803.2|13801.2|16
1650273250000|2022-04-18 09:14:10|13804.8|13802.8|13805.2|13803.2|13805.7|13803.7|13804.8|13802.8|4
1650273260000|2022-04-18 09:14:20|13805.1|13803.1|13804.7|13802.7|13805.6|13803.6|13804.7|13802.7|7
1650273270000|2022-04-18 09:14:30|13804.8|13802.8|13804.9|13802.9|13804.9|13802.9|13804.8|13802.8|1
1650273280000|2022-04-18 09:14:40|13805.1|13803.1|13804.1|13802.1|13805.1|13803.1|13803.3|13801.3|10
1650273290000|2022-04-18 09:14:50|13803.8|13801.8|13803.3|13801.3|13804.1|13802.1|13803.2|13801.2|8
1650273300000|2022-04-18 09:15:00|13803.4|13801.4|13803.8|13801.8|13804.4|13802.4|13803.3|13801.3|11
1650273310000|2022-04-18 09:15:10|13804.7|13802.7|13805.6|13803.6|13805.6|13803.6|13804.7|13802.7|18
1650273320000|2022-04-18 09:15:20|13805.7|13803.7|13806.1|13804.1|13806.3|13804.3|13805.6|13803.6|6
1650273330000|2022-04-18 09:15:30|13806.2|13804.2|13806.7|13804.7|13806.9|13804.9|13806.1|13804.1|7
1650273340000|2022-04-18 09:15:40|13806.8|13804.8|13807.1|13805.1|13807.2|13805.2|13806.8|13804.8|7
1650273350000|2022-04-18 09:15:50|13806.8|13804.8|13808.2|13806.2|13808.6|13806.6|13806.8|13804.8|16
1650273360000|2022-04-18 09:16:00|13808.4|13806.4|13810.3|13808.3|13811.1|13809.1|13808.2|13806.2|33
1650273370000|2022-04-18 09:16:10|13810.1|13808.1|13810.1|13808.1|13810.3|13808.3|13809.8|13807.8|7
1650273380000|2022-04-18 09:16:20|13810.2|13808.2|13809.8|13807.8|13810.2|13808.2|13809.7|13807.7|6
1650273390000|2022-04-18 09:16:30|13809.9|13807.9|13808.8|13806.8|13809.9|13807.9|13808.7|13806.7|13
1650273400000|2022-04-18 09:16:40|13808.9|13806.9|13808.7|13806.7|13808.9|13806.9|13808.7|13806.7|3
1650273410000|2022-04-18 09:16:50|13808.9|13806.9|13808.9|13806.9|13809.1|13807.1|13808.9|13806.9|3
1650273420000|2022-04-18 09:17:00|13808.8|13806.8|13808.7|13806.7|13809.2|13807.2|13808.4|13806.4|7
1650273430000|2022-04-18 09:17:10|13808.8|13806.8|13809.6|13807.6|13809.6|13807.6|13808.8|13806.8|4
1650273440000|2022-04-18 09:17:20|13809.7|13807.7|13810.3|13808.3|13810.3|13808.3|13809.7|13807.7|4
1650273450000|2022-04-18 09:17:30|13810.2|13808.2|13810.3|13808.3|13810.3|13808.3|13809.8|13807.8|5
1650273460000|2022-04-18 09:17:40|13810.1|13808.1|13810.3|13808.3|13810.3|13808.3|13810.1|13808.1|1
1650273470000|2022-04-18 09:17:50|13810.2|13808.2|13810.3|13808.3|13810.9|13808.9|13810.2|13808.2|8
1650273480000|2022-04-18 09:18:00|13810.4|13808.4|13811.1|13809.1|13811.3|13809.3|13810.4|13808.4|9
1650273490000|2022-04-18 09:18:10|13810.8|13808.8|13810.9|13808.9|13811.1|13809.1|13810.8|13808.8|5
1650273500000|2022-04-18 09:18:20|13811.1|13809.1|13812.2|13810.2|13812.3|13810.3|13811.1|13809.1|11
1650273510000|2022-04-18 09:18:30|13811.9|13809.9|13811.1|13809.1|13812.4|13810.4|13811.1|13809.1|11
1650273520000|2022-04-18 09:18:40|13811.2|13809.2|13810.9|13808.9|13811.3|13809.3|13810.9|13808.9|0
1650273530000|2022-04-18 09:18:50|13810.8|13808.8|13810.2|13808.2|13811.1|13809.1|13810.2|13808.2|11
1650273540000|2022-04-18 09:19:00|13810.1|13808.1|13809.7|13807.7|13810.1|13808.1|13808.8|13806.8|17
1650273550000|2022-04-18 09:19:10|13809.8|13807.8|13808.4|13806.4|13810.1|13808.1|13808.2|13806.2|14
1650273560000|2022-04-18 09:19:20|13808.3|13806.3|13806.8|13804.8|13808.4|13806.4|13806.1|13804.1|21
1650273570000|2022-04-18 09:19:30|13806.9|13804.9|13807.2|13805.2|13807.2|13805.2|13806.9|13804.9|3
1650273580000|2022-04-18 09:19:40|13807.3|13805.3|13807.2|13805.2|13807.7|13805.7|13807.1|13805.1|2
1650273590000|2022-04-18 09:19:50|13807.4|13805.4|13806.8|13804.8|13807.4|13805.4|13806.8|13804.8|9
1650273600000|2022-04-18 09:20:00|13806.9|13804.9|13805.1|13803.1|13807.1|13805.1|13804.3|13802.3|48
1650273610000|2022-04-18 09:20:10|13804.6|13802.6|13803.7|13801.7|13805.1|13803.1|13803.7|13801.7|32
1650273620000|2022-04-18 09:20:20|13803.8|13801.8|13803.8|13801.8|13804.1|13802.1|13803.6|13801.6|8
1650273630000|2022-04-18 09:20:30|13803.7|13801.7|13802.8|13800.8|13804.1|13802.1|13802.8|13800.8|11
1650273640000|2022-04-18 09:20:40|13802.4|13800.4|13796.6|13794.6|13803.1|13801.1|13796.6|13794.6|67
1650273650000|2022-04-18 09:20:50|13796.2|13794.2|13794.9|13792.9|13796.4|13794.4|13791.8|13789.8|117
1650273660000|2022-04-18 09:21:00|13795.1|13793.1|13792.6|13790.6|13796.8|13794.8|13792.6|13790.6|74
1650273670000|2022-04-18 09:21:10|13792.4|13790.4|13788.8|13786.8|13793.1|13791.1|13788.7|13786.7|57
1650273680000|2022-04-18 09:21:20|13788.6|13786.6|13790.6|13788.6|13791.2|13789.2|13785.8|13783.8|95
1650273690000|2022-04-18 09:21:30|13790.4|13788.4|13791.3|13789.3|13791.9|13789.9|13790.1|13788.1|28
1650273700000|2022-04-18 09:21:40|13791.4|13789.4|13790.7|13788.7|13791.9|13789.9|13790.2|13788.2|17
1650273710000|2022-04-18 09:21:50|13790.8|13788.8|13790.8|13788.8|13791.6|13789.6|13790.4|13788.4|15
1650273720000|2022-04-18 09:22:00|13791.2|13789.2|13792.4|13790.4|13793.4|13791.4|13791.1|13789.1|27
1650273730000|2022-04-18 09:22:10|13792.6|13790.6|13793.4|13791.4|13793.7|13791.7|13792.6|13790.6|12
1650273740000|2022-04-18 09:22:20|13792.9|13790.9|13792.6|13790.6|13793.1|13791.1|13791.7|13789.7|29
1650273750000|2022-04-18 09:22:30|13792.3|13790.3|13790.6|13788.6|13792.7|13790.7|13790.6|13788.6|10
1650273760000|2022-04-18 09:22:40|13789.8|13787.8|13789.8|13787.8|13790.3|13788.3|13789.6|13787.6|7
1650273770000|2022-04-18 09:22:50|13789.9|13787.9|13789.7|13787.7|13790.3|13788.3|13789.3|13787.3|10
1650273780000|2022-04-18 09:23:00|13789.8|13787.8|13791.1|13789.1|13791.1|13789.1|13789.7|13787.7|15
1650273790000|2022-04-18 09:23:10|13791.7|13789.7|13791.8|13789.8|13792.6|13790.6|13791.6|13789.6|32
1650273800000|2022-04-18 09:23:20|13791.9|13789.9|13793.9|13791.9|13793.9|13791.9|13791.8|13789.8|17
1650273810000|2022-04-18 09:23:30|13793.8|13791.8|13795.6|13793.6|13796.1|13794.1|13793.8|13791.8|40
1650273820000|2022-04-18 09:23:40|13795.9|13793.9|13794.6|13792.6|13796.1|13794.1|13794.6|13792.6|14
1650273830000|2022-04-18 09:23:50|13794.1|13792.1|13793.2|13791.2|13794.6|13792.6|13793.2|13791.2|18
1650273840000|2022-04-18 09:24:00|13793.6|13791.6|13789.4|13787.4|13793.6|13791.6|13789.3|13787.3|26
1650273850000|2022-04-18 09:24:10|13789.6|13787.6|13789.3|13787.3|13789.6|13787.6|13789.1|13787.1|8
1650273860000|2022-04-18 09:24:20|13789.2|13787.2|13786.8|13784.8|13790.6|13788.6|13786.8|13784.8|56
1650273870000|2022-04-18 09:24:30|13786.9|13784.9|13784.6|13782.6|13788.1|13786.1|13783.4|13781.4|78
1650273880000|2022-04-18 09:24:40|13785.1|13783.1|13782.4|13780.4|13785.1|13783.1|13779.4|13777.4|144
1650273890000|2022-04-18 09:24:50|13781.9|13779.9|13785.3|13783.3|13785.8|13783.8|13781.9|13779.9|53
1650273900000|2022-04-18 09:25:00|13785.4|13783.4|13789.1|13787.1|13789.6|13787.6|13784.8|13782.8|60
1650273910000|2022-04-18 09:25:10|13788.8|13786.8|13788.3|13786.3|13788.8|13786.8|13787.6|13785.6|19
1650273920000|2022-04-18 09:25:20|13788.1|13786.1|13788.1|13786.1|13788.3|13786.3|13786.6|13784.6|20
1650273930000|2022-04-18 09:25:30|13787.8|13785.8|13788.3|13786.3|13788.9|13786.9|13787.6|13785.6|7
1650273940000|2022-04-18 09:25:40|13788.6|13786.6|13788.9|13786.9|13788.9|13786.9|13787.9|13785.9|7
1650273950000|2022-04-18 09:25:50|13788.8|13786.8|13788.7|13786.7|13789.2|13787.2|13788.6|13786.6|9
1650273960000|2022-04-18 09:26:00|13788.8|13786.8|13788.8|13786.8|13789.6|13787.6|13788.4|13786.4|25
1650273970000|2022-04-18 09:26:10|13788.7|13786.7|13788.2|13786.2|13789.4|13787.4|13788.2|13786.2|3
1650273980000|2022-04-18 09:26:20|13788.3|13786.3|13787.8|13785.8|13788.3|13786.3|13787.2|13785.2|16
1650273990000|2022-04-18 09:26:30|13787.7|13785.7|13787.6|13785.6|13787.7|13785.7|13787.6|13785.6|1
1650274000000|2022-04-18 09:26:40|13787.7|13785.7|13787.3|13785.3|13787.8|13785.8|13787.3|13785.3|3
1650274010000|2022-04-18 09:26:50|13787.2|13785.2|13787.2|13785.2|13787.3|13785.3|13786.7|13784.7|1
1650274020000|2022-04-18 09:27:00|13787.6|13785.6|13790.8|13788.8|13790.8|13788.8|13787.6|13785.6|35
1650274030000|2022-04-18 09:27:10|13790.7|13788.7|13792.2|13790.2|13792.2|13790.2|13790.7|13788.7|17
1650274040000|2022-04-18 09:27:20|13792.4|13790.4|13792.6|13790.6|13792.8|13790.8|13792.2|13790.2|13
1650274050000|2022-04-18 09:27:30|13792.4|13790.4|13792.8|13790.8|13792.9|13790.9|13792.2|13790.2|5
1650274060000|2022-04-18 09:27:40|13792.6|13790.6|13791.9|13789.9|13792.7|13790.7|13791.8|13789.8|4
1650274070000|2022-04-18 09:27:50|13792.1|13790.1|13791.8|13789.8|13792.2|13790.2|13791.8|13789.8|2
1650274080000|2022-04-18 09:28:00|13791.7|13789.7|13792.3|13790.3|13792.4|13790.4|13791.7|13789.7|2
1650274090000|2022-04-18 09:28:10|13792.4|13790.4|13793.1|13791.1|13793.2|13791.2|13792.4|13790.4|12
1650274100000|2022-04-18 09:28:20|13793.2|13791.2|13794.1|13792.1|13794.7|13792.7|13793.1|13791.1|18
1650274110000|2022-04-18 09:28:30|13794.4|13792.4|13793.8|13791.8|13794.6|13792.6|13793.8|13791.8|27
1650274120000|2022-04-18 09:28:40|13793.7|13791.7|13792.4|13790.4|13793.7|13791.7|13792.1|13790.1|25
1650274130000|2022-04-18 09:28:50|13792.6|13790.6|13794.6|13792.6|13794.6|13792.6|13792.4|13790.4|9
1650274140000|2022-04-18 09:29:00|13794.4|13792.4|13794.1|13792.1|13794.4|13792.4|13793.8|13791.8|12
1650274150000|2022-04-18 09:29:10|13794.2|13792.2|13793.8|13791.8|13794.6|13792.6|13793.8|13791.8|9
1650274160000|2022-04-18 09:29:20|13793.7|13791.7|13793.9|13791.9|13794.2|13792.2|13793.7|13791.7|3
1650274170000|2022-04-18 09:29:30|13792.1|13790.1|13791.1|13789.1|13792.1|13790.1|13790.9|13788.9|31
1650274180000|2022-04-18 09:29:40|13790.7|13788.7|13789.6|13787.6|13791.4|13789.4|13789.2|13787.2|28
1650274190000|2022-04-18 09:29:50|13789.4|13787.4|13790.7|13788.7|13790.7|13788.7|13789.4|13787.4|5
1650274200000|2022-04-18 09:30:00|13790.4|13788.4|13789.7|13787.7|13790.4|13788.4|13789.7|13787.7|13
1650274210000|2022-04-18 09:30:10|13789.8|13787.8|13790.7|13788.7|13790.8|13788.8|13789.8|13787.8|7
1650274220000|2022-04-18 09:30:20|13790.9|13788.9|13790.6|13788.6|13790.9|13788.9|13790.4|13788.4|5
1650274230000|2022-04-18 09:30:30|13790.7|13788.7|13793.4|13791.4|13793.4|13791.4|13790.7|13788.7|30
1650274240000|2022-04-18 09:30:40|13793.6|13791.6|13794.3|13792.3|13794.4|13792.4|13793.6|13791.6|5
1650274250000|2022-04-18 09:30:50|13796.1|13794.1|13793.7|13791.7|13796.1|13794.1|13793.6|13791.6|57
1650274260000|2022-04-18 09:31:00|13793.6|13791.6|13796.6|13794.6|13796.7|13794.7|13793.6|13791.6|72
1650274270000|2022-04-18 09:31:10|13796.7|13794.7|13795.7|13793.7|13796.7|13794.7|13795.7|13793.7|12
1650274280000|2022-04-18 09:31:20|13795.6|13793.6|13795.4|13793.4|13795.7|13793.7|13795.4|13793.4|7
1650274290000|2022-04-18 09:31:30|13795.2|13793.2|13795.4|13793.4|13795.4|13793.4|13795.2|13793.2|0
1650274300000|2022-04-18 09:31:40|13795.2|13793.2|13795.2|13793.2|13795.4|13793.4|13795.1|13793.1|6
1650274310000|2022-04-18 09:31:50|13795.1|13793.1|13794.6|13792.6|13795.2|13793.2|13794.4|13792.4|4
1650274320000|2022-04-18 09:32:00|13794.4|13792.4|13794.2|13792.2|13794.8|13792.8|13793.8|13791.8|18
1650274330000|2022-04-18 09:32:10|13794.3|13792.3|13793.9|13791.9|13794.7|13792.7|13793.8|13791.8|4
1650274340000|2022-04-18 09:32:20|13793.3|13791.3|13792.7|13790.7|13793.6|13791.6|13792.7|13790.7|11
1650274350000|2022-04-18 09:32:30|13792.8|13790.8|13792.3|13790.3|13792.9|13790.9|13792.2|13790.2|9
1650274360000|2022-04-18 09:32:40|13792.4|13790.4|13792.6|13790.6|13792.8|13790.8|13792.4|13790.4|1
1650274370000|2022-04-18 09:32:50|13792.7|13790.7|13792.7|13790.7|13792.9|13790.9|13792.6|13790.6|3
1650274380000|2022-04-18 09:33:00|13793.6|13791.6|13796.7|13794.7|13796.8|13794.8|13793.3|13791.3|76
1650274390000|2022-04-18 09:33:10|13796.6|13794.6|13796.3|13794.3|13796.6|13794.6|13796.1|13794.1|8
1650274400000|2022-04-18 09:33:20|13796.1|13794.1|13795.8|13793.8|13796.2|13794.2|13795.8|13793.8|1
1650274410000|2022-04-18 09:33:30|13795.6|13793.6|13794.9|13792.9|13795.6|13793.6|13794.9|13792.9|4
1650274420000|2022-04-18 09:33:40|13794.8|13792.8|13794.4|13792.4|13795.3|13793.3|13794.4|13792.4|6
1650274430000|2022-04-18 09:33:50|13794.6|13792.6|13794.8|13792.8|13795.1|13793.1|13794.4|13792.4|4
1650274440000|2022-04-18 09:34:00|13794.6|13792.6|13794.6|13792.6|13794.9|13792.9|13794.6|13792.6|3
1650274450000|2022-04-18 09:34:10|13794.7|13792.7|13794.6|13792.6|13794.7|13792.7|13794.4|13792.4|0
1650274460000|2022-04-18 09:34:20|13794.4|13792.4|13794.3|13792.3|13794.6|13792.6|13794.3|13792.3|0
1650274470000|2022-04-18 09:34:30|13794.4|13792.4|13793.1|13791.1|13794.4|13792.4|13792.4|13790.4|10
1650274480000|2022-04-18 09:34:40|13792.8|13790.8|13794.8|13792.8|13794.9|13792.9|13792.8|13790.8|12
1650274490000|2022-04-18 09:34:50|13794.6|13792.6|13794.9|13792.9|13794.9|13792.9|13794.6|13792.6|1
1650274500000|2022-04-18 09:35:00|13794.8|13792.8|13794.9|13792.9|13794.9|13792.9|13794.8|13792.8|1
1650274510000|2022-04-18 09:35:10|13794.4|13792.4|13794.6|13792.6|13794.9|13792.9|13794.4|13792.4|3
1650274520000|2022-04-18 09:35:20|13794.7|13792.7|13795.2|13793.2|13795.2|13793.2|13794.7|13792.7|2
1650274530000|2022-04-18 09:35:30|13795.3|13793.3|13795.1|13793.1|13795.3|13793.3|13795.1|13793.1|6
1650274540000|2022-04-18 09:35:40|13794.9|13792.9|13795.8|13793.8|13795.8|13793.8|13794.9|13792.9|1
1650274550000|2022-04-18 09:35:50|13795.9|13793.9|13796.1|13794.1|13796.6|13794.6|13795.8|13793.8|3
1650274560000|2022-04-18 09:36:00|13796.3|13794.3|13796.2|13794.2|13796.3|13794.3|13796.1|13794.1|2
1650274570000|2022-04-18 09:36:10|13796.1|13794.1|13796.1|13794.1|13796.2|13794.2|13795.9|13793.9|4
1650274580000|2022-04-18 09:36:20|13796.2|13794.2|13796.3|13794.3|13796.4|13794.4|13795.9|13793.9|7
1650274590000|2022-04-18 09:36:30|13796.2|13794.2|13794.6|13792.6|13796.2|13794.2|13794.6|13792.6|6
1650274600000|2022-04-18 09:36:40|13794.7|13792.7|13794.8|13792.8|13794.8|13792.8|13794.6|13792.6|1
1650274610000|2022-04-18 09:36:50|13794.7|13792.7|13794.7|13792.7|13794.7|13792.7|13794.6|13792.6|1
1650274620000|2022-04-18 09:37:00|13795.1|13793.1|13795.4|13793.4|13795.4|13793.4|13795.1|13793.1|6
1650274630000|2022-04-18 09:37:10|13795.2|13793.2|13795.2|13793.2|13795.3|13793.3|13795.2|13793.2|0
1650274640000|2022-04-18 09:37:20|13795.1|13793.1|13795.4|13793.4|13795.7|13793.7|13795.1|13793.1|4
1650274650000|2022-04-18 09:37:30|13795.3|13793.3|13796.2|13794.2|13796.2|13794.2|13795.3|13793.3|4
1650274660000|2022-04-18 09:37:40|13796.3|13794.3|13796.3|13794.3|13796.4|13794.4|13796.1|13794.1|0
1650274670000|2022-04-18 09:37:50|13796.2|13794.2|13796.6|13794.6|13796.8|13794.8|13796.2|13794.2|4
1650274680000|2022-04-18 09:38:00|13796.1|13794.1|13796.7|13794.7|13796.8|13794.8|13796.1|13794.1|6
1650274690000|2022-04-18 09:38:10|13796.8|13794.8|13796.9|13794.9|13796.9|13794.9|13796.8|13794.8|0
1650274700000|2022-04-18 09:38:20|13797.1|13795.1|13797.2|13795.2|13797.3|13795.3|13796.9|13794.9|3
1650274710000|2022-04-18 09:38:30|13797.3|13795.3|13798.3|13796.3|13798.3|13796.3|13797.2|13795.2|8
1650274720000|2022-04-18 09:38:40|13798.4|13796.4|13798.7|13796.7|13798.8|13796.8|13798.4|13796.4|5
1650274730000|2022-04-18 09:38:50|13798.8|13796.8|13798.8|13796.8|13799.2|13797.2|13798.7|13796.7|8
1650274740000|2022-04-18 09:39:00|13798.7|13796.7|13799.3|13797.3|13799.9|13797.9|13798.7|13796.7|22
1650274750000|2022-04-18 09:39:10|13799.1|13797.1|13799.6|13797.6|13799.6|13797.6|13799.1|13797.1|3
1650274760000|2022-04-18 09:39:20|13799.3|13797.3|13798.6|13796.6|13799.3|13797.3|13798.6|13796.6|11
1650274770000|2022-04-18 09:39:30|13798.8|13796.8|13796.6|13794.6|13799.1|13797.1|13796.3|13794.3|22
1650274780000|2022-04-18 09:39:40|13796.4|13794.4|13796.9|13794.9|13797.2|13795.2|13796.4|13794.4|6
1650274790000|2022-04-18 09:39:50|13796.8|13794.8|13796.1|13794.1|13796.9|13794.9|13796.1|13794.1|7
1650274800000|2022-04-18 09:40:00|13795.9|13793.9|13796.6|13794.6|13796.7|13794.7|13795.9|13793.9|0
1650274810000|2022-04-18 09:40:10|13796.1|13794.1|13794.8|13792.8|13796.3|13794.3|13794.8|13792.8|25
1650274820000|2022-04-18 09:40:20|13794.9|13792.9|13796.2|13794.2|13796.6|13794.6|13794.9|13792.9|5
1650274830000|2022-04-18 09:40:30|13796.3|13794.3|13795.8|13793.8|13796.3|13794.3|13795.7|13793.7|0
1650274840000|2022-04-18 09:40:40|13795.7|13793.7|13795.6|13793.6|13796.1|13794.1|13795.6|13793.6|3
1650274850000|2022-04-18 09:40:50|13795.7|13793.7|13795.8|13793.8|13795.8|13793.8|13795.6|13793.6|3
1650274860000|2022-04-18 09:41:00|13795.9|13793.9|13795.8|13793.8|13796.1|13794.1|13795.7|13793.7|1
1650274870000|2022-04-18 09:41:10|13795.7|13793.7|13795.7|13793.7|13795.7|13793.7|13795.6|13793.6|0
1650274880000|2022-04-18 09:41:20|13795.8|13793.8|13795.8|13793.8|13796.1|13794.1|13795.7|13793.7|1
1650274890000|2022-04-18 09:41:30|13795.7|13793.7|13795.8|13793.8|13795.9|13793.9|13795.6|13793.6|0
1650274900000|2022-04-18 09:41:40|13795.6|13793.6|13795.3|13793.3|13795.6|13793.6|13795.1|13793.1|4
1650274910000|2022-04-18 09:41:50|13795.2|13793.2|13796.6|13794.6|13796.6|13794.6|13795.1|13793.1|8
1650274920000|2022-04-18 09:42:00|13796.7|13794.7|13796.8|13794.8|13796.8|13794.8|13796.6|13794.6|0
1650274930000|2022-04-18 09:42:10|13796.7|13794.7|13796.2|13794.2|13797.1|13795.1|13795.8|13793.8|4
1650274940000|2022-04-18 09:42:20|13796.6|13794.6|13796.8|13794.8|13796.9|13794.9|13796.6|13794.6|3
1650274950000|2022-04-18 09:42:30|13796.9|13794.9|13799.1|13797.1|13799.1|13797.1|13796.9|13794.9|7
1650274960000|2022-04-18 09:42:40|13799.6|13797.6|13799.6|13797.6|13799.6|13797.6|13799.3|13797.3|8
1650274970000|2022-04-18 09:42:50|13799.4|13797.4|13799.4|13797.4|13799.9|13797.9|13799.3|13797.3|13
1650274980000|2022-04-18 09:43:00|13799.6|13797.6|13800.3|13798.3|13800.6|13798.6|13799.6|13797.6|34
1650274990000|2022-04-18 09:43:10|13800.1|13798.1|13798.6|13796.6|13800.1|13798.1|13798.6|13796.6|13
1650275000000|2022-04-18 09:43:20|13798.4|13796.4|13798.6|13796.6|13798.6|13796.6|13798.4|13796.4|1
1650275010000|2022-04-18 09:43:30|13798.7|13796.7|13798.8|13796.8|13798.9|13796.9|13798.7|13796.7|4
1650275020000|2022-04-18 09:43:40|13798.4|13796.4|13797.1|13795.1|13798.6|13796.6|13796.9|13794.9|9
1650275030000|2022-04-18 09:43:50|13796.7|13794.7|13796.1|13794.1|13797.1|13795.1|13796.1|13794.1|5
1650275040000|2022-04-18 09:44:00|13796.2|13794.2|13796.1|13794.1|13796.3|13794.3|13796.1|13794.1|0
1650275050000|2022-04-18 09:44:10|13795.8|13793.8|13795.2|13793.2|13796.2|13794.2|13794.9|13792.9|18
1650275060000|2022-04-18 09:44:20|13795.1|13793.1|13796.6|13794.6|13796.9|13794.9|13795.1|13793.1|7
1650275070000|2022-04-18 09:44:30|13796.7|13794.7|13796.9|13794.9|13797.1|13795.1|13796.7|13794.7|0
1650275080000|2022-04-18 09:44:40|13796.8|13794.8|13796.8|13794.8|13796.8|13794.8|13796.3|13794.3|2
1650275090000|2022-04-18 09:44:50|13796.9|13794.9|13796.9|13794.9|13796.9|13794.9|13796.8|13794.8|1
1650275100000|2022-04-18 09:45:00|13797.1|13795.1|13797.2|13795.2|13797.3|13795.3|13796.7|13794.7|3
1650275110000|2022-04-18 09:45:10|13797.1|13795.1|13798.3|13796.3|13798.3|13796.3|13796.9|13794.9|16
1650275120000|2022-04-18 09:45:20|13798.2|13796.2|13799.3|13797.3|13799.3|13797.3|13798.2|13796.2|5
1650275130000|2022-04-18 09:45:30|13799.4|13797.4|13799.1|13797.1|13799.4|13797.4|13798.7|13796.7|9
1650275140000|2022-04-18 09:45:40|13799.3|13797.3|13799.7|13797.7|13799.8|13797.8|13799.1|13797.1|7
1650275150000|2022-04-18 09:45:50|13799.6|13797.6|13798.9|13796.9|13800.3|13798.3|13798.9|13796.9|9
1650275160000|2022-04-18 09:46:00|13798.8|13796.8|13798.8|13796.8|13798.8|13796.8|13798.2|13796.2|3
1650275170000|2022-04-18 09:46:10|13798.7|13796.7|13797.8|13795.8|13798.8|13796.8|13797.8|13795.8|3
1650275180000|2022-04-18 09:46:20|13797.7|13795.7|13797.2|13795.2|13797.7|13795.7|13797.1|13795.1|2
1650275190000|2022-04-18 09:46:30|13796.8|13794.8|13796.9|13794.9|13797.2|13795.2|13796.7|13794.7|6
1650275200000|2022-04-18 09:46:40|13796.8|13794.8|13796.6|13794.6|13796.8|13794.8|13796.6|13794.6|0
1650275210000|2022-04-18 09:46:50|13796.4|13794.4|13797.1|13795.1|13797.1|13795.1|13796.4|13794.4|0
1650275220000|2022-04-18 09:47:00|13797.2|13795.2|13797.8|13795.8|13798.1|13796.1|13797.1|13795.1|13
1650275230000|2022-04-18 09:47:10|13797.7|13795.7|13797.8|13795.8|13798.1|13796.1|13797.7|13795.7|1
1650275240000|2022-04-18 09:47:20|13798.1|13796.1|13798.3|13796.3|13798.4|13796.4|13798.1|13796.1|2
1650275250000|2022-04-18 09:47:30|13798.1|13796.1|13798.1|13796.1|13798.3|13796.3|13797.9|13795.9|4
1650275260000|2022-04-18 09:47:40|13797.9|13795.9|13795.8|13793.8|13797.9|13795.9|13795.8|13793.8|12
1650275270000|2022-04-18 09:47:50|13795.4|13793.4|13793.1|13791.1|13795.4|13793.4|13792.8|13790.8|34
1650275280000|2022-04-18 09:48:00|13792.9|13790.9|13797.7|13795.7|13797.7|13795.7|13792.9|13790.9|41
1650275290000|2022-04-18 09:48:10|13796.4|13794.4|13796.4|13794.4|13796.4|13794.4|13795.6|13793.6|12
1650275300000|2022-04-18 09:48:20|13797.1|13795.1|13797.3|13795.3|13797.8|13795.8|13796.8|13794.8|7
1650275310000|2022-04-18 09:48:30|13797.7|13795.7|13797.7|13795.7|13797.9|13795.9|13797.7|13795.7|2
1650275320000|2022-04-18 09:48:40|13797.8|13795.8|13797.4|13795.4|13797.8|13795.8|13797.1|13795.1|3
1650275330000|2022-04-18 09:48:50|13797.3|13795.3|13797.3|13795.3|13797.3|13795.3|13797.3|13795.3|0
1650275340000|2022-04-18 09:49:00|13797.1|13795.1|13797.4|13795.4|13797.7|13795.7|13797.1|13795.1|2
1650275350000|2022-04-18 09:49:10|13797.3|13795.3|13797.3|13795.3|13797.4|13795.4|13797.1|13795.1|2
1650275360000|2022-04-18 09:49:20|13797.2|13795.2|13797.6|13795.6|13797.7|13795.7|13797.2|13795.2|2
1650275370000|2022-04-18 09:49:30|13797.4|13795.4|13797.6|13795.6|13797.6|13795.6|13797.4|13795.4|0
1650275380000|2022-04-18 09:49:40|13797.7|13795.7|13797.8|13795.8|13797.8|13795.8|13797.6|13795.6|5
1650275390000|2022-04-18 09:49:50|13797.7|13795.7|13797.8|13795.8|13797.8|13795.8|13797.2|13795.2|0
1650275410000|2022-04-18 09:50:10|13798.2|13796.2|13798.3|13796.3|13798.3|13796.3|13798.1|13796.1|1
1650275420000|2022-04-18 09:50:20|13798.1|13796.1|13797.8|13795.8|13798.4|13796.4|13797.8|13795.8|1
1650275440000|2022-04-18 09:50:40|13797.6|13795.6|13796.9|13794.9|13797.6|13795.6|13796.9|13794.9|1
1650275450000|2022-04-18 09:50:50|13796.6|13794.6|13797.1|13795.1|13797.1|13795.1|13796.6|13794.6|10
1650275460000|2022-04-18 09:51:00|13797.2|13795.2|13797.3|13795.3|13797.6|13795.6|13797.1|13795.1|3
1650275470000|2022-04-18 09:51:10|13797.1|13795.1|13796.8|13794.8|13797.1|13795.1|13796.8|13794.8|2
1650275480000|2022-04-18 09:51:20|13796.9|13794.9|13796.6|13794.6|13796.9|13794.9|13796.6|13794.6|0
1650275490000|2022-04-18 09:51:30|13796.4|13794.4|13796.4|13794.4|13796.4|13794.4|13796.3|13794.3|0
1650275500000|2022-04-18 09:51:40|13796.2|13794.2|13796.1|13794.1|13796.2|13794.2|13796.1|13794.1|0
1650275510000|2022-04-18 09:51:50|13796.2|13794.2|13796.1|13794.1|13796.7|13794.7|13796.1|13794.1|3
1650275520000|2022-04-18 09:52:00|13795.9|13793.9|13795.8|13793.8|13796.1|13794.1|13795.2|13793.2|7
1650275530000|2022-04-18 09:52:10|13796.3|13794.3|13796.3|13794.3|13796.7|13794.7|13796.3|13794.3|7
1650275540000|2022-04-18 09:52:20|13796.4|13794.4|13795.6|13793.6|13796.4|13794.4|13795.3|13793.3|3
1650275550000|2022-04-18 09:52:30|13795.7|13793.7|13795.4|13793.4|13795.8|13793.8|13795.4|13793.4|0
1650275560000|2022-04-18 09:52:40|13795.3|13793.3|13794.7|13792.7|13795.3|13793.3|13793.8|13791.8|14
1650275570000|2022-04-18 09:52:50|13794.6|13792.6|13796.8|13794.8|13797.2|13795.2|13794.3|13792.3|5
1650275580000|2022-04-18 09:53:00|13796.9|13794.9|13797.3|13795.3|13797.3|13795.3|13796.9|13794.9|1
1650275590000|2022-04-18 09:53:10|13796.1|13794.1|13796.4|13794.4|13796.8|13794.8|13796.1|13794.1|12
1650275600000|2022-04-18 09:53:20|13796.6|13794.6|13795.9|13793.9|13796.6|13794.6|13795.9|13793.9|2
1650275610000|2022-04-18 09:53:30|13795.8|13793.8|13795.8|13793.8|13795.8|13793.8|13795.7|13793.7|2
1650275620000|2022-04-18 09:53:40|13795.7|13793.7|13795.8|13793.8|13795.8|13793.8|13794.7|13792.7|10
1650275630000|2022-04-18 09:53:50|13795.7|13793.7|13796.1|13794.1|13796.1|13794.1|13795.7|13793.7|0
1650275640000|2022-04-18 09:54:00|13795.9|13793.9|13795.9|13793.9|13795.9|13793.9|13795.8|13793.8|0
1650275650000|2022-04-18 09:54:10|13795.8|13793.8|13795.9|13793.9|13795.9|13793.9|13795.8|13793.8|0
1650275660000|2022-04-18 09:54:20|13796.1|13794.1|13796.1|13794.1|13796.2|13794.2|13795.9|13793.9|1
1650275670000|2022-04-18 09:54:30|13795.9|13793.9|13798.8|13796.8|13798.8|13796.8|13795.9|13793.9|35
1650275680000|2022-04-18 09:54:40|13798.9|13796.9|13798.4|13796.4|13798.9|13796.9|13798.4|13796.4|3
1650275690000|2022-04-18 09:54:50|13798.7|13796.7|13798.6|13796.6|13798.8|13796.8|13798.4|13796.4|1
1650275700000|2022-04-18 09:55:00|13798.4|13796.4|13797.9|13795.9|13798.7|13796.7|13797.8|13795.8|13
1650275710000|2022-04-18 09:55:10|13798.1|13796.1|13797.9|13795.9|13798.1|13796.1|13797.9|13795.9|2
1650275720000|2022-04-18 09:55:20|13797.8|13795.8|13797.8|13795.8|13797.8|13795.8|13797.8|13795.8|0
1650275730000|2022-04-18 09:55:30|13797.7|13795.7|13797.9|13795.9|13797.9|13795.9|13797.6|13795.6|6
1650275740000|2022-04-18 09:55:40|13798.1|13796.1|13798.1|13796.1|13798.1|13796.1|13797.9|13795.9|1
1650275750000|2022-04-18 09:55:50|13797.9|13795.9|13798.2|13796.2|13798.2|13796.2|13797.9|13795.9|6
1650275770000|2022-04-18 09:56:10|13798.1|13796.1|13798.1|13796.1|13798.1|13796.1|13798.1|13796.1|1
1650275780000|2022-04-18 09:56:20|13797.9|13795.9|13797.8|13795.8|13797.9|13795.9|13797.7|13795.7|6
1650275790000|2022-04-18 09:56:30|13797.7|13795.7|13797.4|13795.4|13797.7|13795.7|13797.4|13795.4|3
1650275800000|2022-04-18 09:56:40|13797.3|13795.3|13797.1|13795.1|13797.3|13795.3|13796.8|13794.8|2
1650275810000|2022-04-18 09:56:50|13796.9|13794.9|13796.8|13794.8|13797.3|13795.3|13796.7|13794.7|4
1650275820000|2022-04-18 09:57:00|13796.7|13794.7|13795.8|13793.8|13796.8|13794.8|13795.8|13793.8|5
1650275830000|2022-04-18 09:57:10|13795.7|13793.7|13795.8|13793.8|13796.3|13794.3|13795.6|13793.6|2
1650275840000|2022-04-18 09:57:20|13795.9|13793.9|13795.8|13793.8|13796.2|13794.2|13795.7|13793.7|3
1650275850000|2022-04-18 09:57:30|13795.7|13793.7|13795.8|13793.8|13795.8|13793.8|13795.7|13793.7|0
1650275860000|2022-04-18 09:57:40|13795.7|13793.7|13796.1|13794.1|13796.4|13794.4|13795.4|13793.4|5
1650275870000|2022-04-18 09:57:50|13796.2|13794.2|13797.2|13795.2|13797.3|13795.3|13796.2|13794.2|5
1650275880000|2022-04-18 09:58:00|13797.3|13795.3|13797.9|13795.9|13798.1|13796.1|13797.1|13795.1|4
1650275890000|2022-04-18 09:58:10|13797.7|13795.7|13797.2|13795.2|13797.7|13795.7|13797.2|13795.2|1
1650275900000|2022-04-18 09:58:20|13797.3|13795.3|13797.3|13795.3|13797.3|13795.3|13797.2|13795.2|0
1650275910000|2022-04-18 09:58:30|13797.2|13795.2|13797.4|13795.4|13797.9|13795.9|13797.2|13795.2|2
1650275920000|2022-04-18 09:58:40|13797.7|13795.7|13797.6|13795.6|13797.7|13795.7|13797.4|13795.4|1
1650275930000|2022-04-18 09:58:50|13797.4|13795.4|13798.3|13796.3|13798.4|13796.4|13797.4|13795.4|6
1650275940000|2022-04-18 09:59:00|13798.4|13796.4|13798.6|13796.6|13798.6|13796.6|13798.3|13796.3|1
1650275950000|2022-04-18 09:59:10|13798.7|13796.7|13798.2|13796.2|13798.7|13796.7|13797.9|13795.9|1
1650275960000|2022-04-18 09:59:20|13798.1|13796.1|13797.8|13795.8|13798.1|13796.1|13797.6|13795.6|4
1650275970000|2022-04-18 09:59:30|13797.9|13795.9|13797.8|13795.8|13798.1|13796.1|13797.8|13795.8|0
1650275980000|2022-04-18 09:59:40|13797.7|13795.7|13797.4|13795.4|13797.7|13795.7|13797.4|13795.4|1
1650275990000|2022-04-18 09:59:50|13797.3|13795.3|13797.2|13795.2|13797.3|13795.3|13797.2|13795.2|1
1650276000000|2022-04-18 10:00:00|13796.8|13794.8|13797.3|13795.3|13797.6|13795.6|13796.2|13794.2|20
1650276010000|2022-04-18 10:00:10|13797.2|13795.2|13796.9|13794.9|13797.2|13795.2|13796.8|13794.8|5
1650276020000|2022-04-18 10:00:20|13796.8|13794.8|13797.1|13795.1|13797.1|13795.1|13796.3|13794.3|9
1650276030000|2022-04-18 10:00:30|13796.9|13794.9|13796.8|13794.8|13797.1|13795.1|13796.8|13794.8|3
1650276040000|2022-04-18 10:00:40|13797.3|13795.3|13797.3|13795.3|13797.3|13795.3|13797.2|13795.2|2
1650276050000|2022-04-18 10:00:50|13797.2|13795.2|13797.7|13795.7|13798.1|13796.1|13797.2|13795.2|10
1650276060000|2022-04-18 10:01:00|13797.6|13795.6|13798.9|13796.9|13798.9|13796.9|13797.6|13795.6|8
1650276070000|2022-04-18 10:01:10|13798.8|13796.8|13800.2|13798.2|13800.3|13798.3|13798.8|13796.8|22
1650276080000|2022-04-18 10:01:20|13800.3|13798.3|13800.4|13798.4|13800.6|13798.6|13799.9|13797.9|14
1650276090000|2022-04-18 10:01:30|13800.3|13798.3|13799.2|13797.2|13800.6|13798.6|13799.1|13797.1|9
1650276100000|2022-04-18 10:01:40|13799.1|13797.1|13799.7|13797.7|13799.8|13797.8|13798.7|13796.7|8
1650276110000|2022-04-18 10:01:50|13799.9|13797.9|13799.9|13797.9|13800.1|13798.1|13799.6|13797.6|4
1650276120000|2022-04-18 10:02:00|13800.1|13798.1|13800.1|13798.1|13800.1|13798.1|13799.9|13797.9|2
1650276130000|2022-04-18 10:02:10|13799.9|13797.9|13799.8|13797.8|13799.9|13797.9|13799.3|13797.3|7
1650276140000|2022-04-18 10:02:20|13799.7|13797.7|13799.6|13797.6|13799.8|13797.8|13799.4|13797.4|3
1650276150000|2022-04-18 10:02:30|13799.4|13797.4|13799.6|13797.6|13799.7|13797.7|13799.4|13797.4|1
1650276160000|2022-04-18 10:02:40|13800.1|13798.1|13800.2|13798.2|13800.3|13798.3|13800.1|13798.1|20
1650276170000|2022-04-18 10:02:50|13800.3|13798.3|13803.7|13801.7|13803.7|13801.7|13800.3|13798.3|57
1650276180000|2022-04-18 10:03:00|13804.2|13802.2|13806.8|13804.8|13806.9|13804.9|13804.2|13802.2|91
1650276190000|2022-04-18 10:03:10|13806.9|13804.9|13805.7|13803.7|13807.1|13805.1|13804.4|13802.4|34
1650276200000|2022-04-18 10:03:20|13805.6|13803.6|13806.2|13804.2|13806.2|13804.2|13805.3|13803.3|13
1650276210000|2022-04-18 10:03:30|13806.1|13804.1|13807.1|13805.1|13807.1|13805.1|13805.7|13803.7|21
1650276220000|2022-04-18 10:03:40|13806.9|13804.9|13806.4|13804.4|13807.7|13805.7|13806.4|13804.4|19
1650276230000|2022-04-18 10:03:50|13806.6|13804.6|13806.9|13804.9|13806.9|13804.9|13806.6|13804.6|12
1650276240000|2022-04-18 10:04:00|13807.1|13805.1|13805.8|13803.8|13807.4|13805.4|13805.4|13803.4|57
1650276250000|2022-04-18 10:04:10|13805.7|13803.7|13806.1|13804.1|13806.4|13804.4|13805.7|13803.7|6
1650276260000|2022-04-18 10:04:20|13805.9|13803.9|13806.2|13804.2|13806.4|13804.4|13805.7|13803.7|7
1650276270000|2022-04-18 10:04:30|13806.1|13804.1|13805.9|13803.9|13806.2|13804.2|13805.7|13803.7|5
1650276280000|2022-04-18 10:04:40|13805.8|13803.8|13805.3|13803.3|13805.9|13803.9|13804.9|13802.9|10
1650276290000|2022-04-18 10:04:50|13805.2|13803.2|13805.7|13803.7|13805.8|13803.8|13805.2|13803.2|2
1650276300000|2022-04-18 10:05:00|13805.3|13803.3|13804.3|13802.3|13805.6|13803.6|13804.2|13802.2|20
1650276310000|2022-04-18 10:05:10|13803.9|13801.9|13804.2|13802.2|13804.9|13802.9|13803.9|13801.9|6
1650276320000|2022-04-18 10:05:20|13803.9|13801.9|13803.2|13801.2|13804.1|13802.1|13803.1|13801.1|14
1650276330000|2022-04-18 10:05:30|13803.1|13801.1|13802.8|13800.8|13803.1|13801.1|13802.6|13800.6|11
1650276340000|2022-04-18 10:05:40|13802.9|13800.9|13803.3|13801.3|13803.3|13801.3|13802.8|13800.8|1
1650276350000|2022-04-18 10:05:50|13803.2|13801.2|13803.1|13801.1|13803.2|13801.2|13803.1|13801.1|2
1650276360000|2022-04-18 10:06:00|13802.9|13800.9|13803.2|13801.2|13803.3|13801.3|13802.9|13800.9|2
1650276370000|2022-04-18 10:06:10|13803.4|13801.4|13803.8|13801.8|13803.8|13801.8|13803.1|13801.1|5
1650276380000|2022-04-18 10:06:20|13804.1|13802.1|13803.8|13801.8|13804.1|13802.1|13803.8|13801.8|1
1650276390000|2022-04-18 10:06:30|13803.9|13801.9|13803.6|13801.6|13803.9|13801.9|13803.6|13801.6|0
1650276400000|2022-04-18 10:06:40|13803.7|13801.7|13803.7|13801.7|13803.7|13801.7|13803.6|13801.6|0
1650276410000|2022-04-18 10:06:50|13803.8|13801.8|13804.7|13802.7|13804.7|13802.7|13803.8|13801.8|6
1650276420000|2022-04-18 10:07:00|13804.8|13802.8|13806.9|13804.9|13806.9|13804.9|13804.8|13802.8|10
1650276430000|2022-04-18 10:07:10|13806.8|13804.8|13806.7|13804.7|13807.2|13805.2|13806.7|13804.7|7
1650276440000|2022-04-18 10:07:20|13806.8|13804.8|13806.9|13804.9|13807.1|13805.1|13806.6|13804.6|5
1650276450000|2022-04-18 10:07:30|13807.1|13805.1|13808.2|13806.2|13808.2|13806.2|13807.1|13805.1|5
1650276460000|2022-04-18 10:07:40|13808.7|13806.7|13809.9|13807.9|13810.3|13808.3|13808.6|13806.6|45
1650276470000|2022-04-18 10:07:50|13810.1|13808.1|13810.1|13808.1|13810.6|13808.6|13809.4|13807.4|18
1650276480000|2022-04-18 10:08:00|13809.4|13807.4|13809.2|13807.2|13809.4|13807.4|13808.6|13806.6|33
1650276490000|2022-04-18 10:08:10|13809.3|13807.3|13807.6|13805.6|13809.3|13807.3|13807.6|13805.6|15
1650276500000|2022-04-18 10:08:20|13807.7|13805.7|13807.6|13805.6|13808.2|13806.2|13807.6|13805.6|7
1650276510000|2022-04-18 10:08:30|13807.7|13805.7|13806.6|13804.6|13807.9|13805.9|13806.6|13804.6|17
1650276520000|2022-04-18 10:08:40|13806.4|13804.4|13807.2|13805.2|13807.3|13805.3|13806.2|13804.2|11
1650276530000|2022-04-18 10:08:50|13807.1|13805.1|13807.6|13805.6|13807.8|13805.8|13806.7|13804.7|10
1650276540000|2022-04-18 10:09:00|13808.1|13806.1|13808.6|13806.6|13808.6|13806.6|13808.1|13806.1|1
1650276550000|2022-04-18 10:09:10|13808.7|13806.7|13808.6|13806.6|13808.9|13806.9|13808.4|13806.4|0
1650276560000|2022-04-18 10:09:20|13808.3|13806.3|13808.6|13806.6|13809.2|13807.2|13808.3|13806.3|6
1650276570000|2022-04-18 10:09:30|13808.1|13806.1|13808.2|13806.2|13808.6|13806.6|13807.7|13805.7|8
1650276580000|2022-04-18 10:09:40|13808.3|13806.3|13808.2|13806.2|13808.6|13806.6|13808.1|13806.1|1
1650276590000|2022-04-18 10:09:50|13808.1|13806.1|13808.9|13806.9|13808.9|13806.9|13808.1|13806.1|0
1650276600000|2022-04-18 10:10:00|13808.8|13806.8|13807.4|13805.4|13808.8|13806.8|13807.4|13805.4|8
1650276610000|2022-04-18 10:10:10|13807.6|13805.6|13807.6|13805.6|13807.7|13805.7|13807.2|13805.2|1
1650276620000|2022-04-18 10:10:20|13807.7|13805.7|13807.8|13805.8|13807.9|13805.9|13807.6|13805.6|1
1650276630000|2022-04-18 10:10:30|13807.7|13805.7|13807.6|13805.6|13807.7|13805.7|13807.4|13805.4|4
1650276640000|2022-04-18 10:10:40|13807.4|13805.4|13807.2|13805.2|13807.7|13805.7|13807.1|13805.1|4
1650276650000|2022-04-18 10:10:50|13807.1|13805.1|13808.8|13806.8|13808.8|13806.8|13807.1|13805.1|12
1650276660000|2022-04-18 10:11:00|13809.1|13807.1|13809.3|13807.3|13809.4|13807.4|13808.6|13806.6|3
1650276670000|2022-04-18 10:11:10|13809.4|13807.4|13809.7|13807.7|13809.8|13807.8|13809.1|13807.1|3
1650276680000|2022-04-18 10:11:20|13809.6|13807.6|13809.3|13807.3|13809.8|13807.8|13809.3|13807.3|2
1650276690000|2022-04-18 10:11:30|13809.4|13807.4|13809.2|13807.2|13809.7|13807.7|13809.1|13807.1|13
1650276700000|2022-04-18 10:11:40|13809.1|13807.1|13809.1|13807.1|13809.2|13807.2|13808.9|13806.9|1
1650276710000|2022-04-18 10:11:50|13808.9|13806.9|13809.1|13807.1|13809.4|13807.4|13808.9|13806.9|8
1650276720000|2022-04-18 10:12:00|13808.8|13806.8|13809.4|13807.4|13809.4|13807.4|13808.8|13806.8|3
1650276730000|2022-04-18 10:12:10|13809.3|13807.3|13809.7|13807.7|13809.7|13807.7|13808.9|13806.9|1
1650276740000|2022-04-18 10:12:20|13809.6|13807.6|13808.3|13806.3|13810.1|13808.1|13808.3|13806.3|6
1650276750000|2022-04-18 10:12:30|13808.4|13806.4|13808.4|13806.4|13808.7|13806.7|13808.3|13806.3|0
1650276760000|2022-04-18 10:12:40|13808.3|13806.3|13808.2|13806.2|13808.6|13806.6|13808.1|13806.1|3
1650276770000|2022-04-18 10:12:50|13808.3|13806.3|13808.8|13806.8|13808.9|13806.9|13808.1|13806.1|7
1650276780000|2022-04-18 10:13:00|13808.2|13806.2|13807.8|13805.8|13808.3|13806.3|13807.8|13805.8|4
1650276790000|2022-04-18 10:13:10|13807.9|13805.9|13807.8|13805.8|13808.1|13806.1|13807.7|13805.7|2
1650276800000|2022-04-18 10:13:20|13807.7|13805.7|13807.8|13805.8|13807.8|13805.8|13807.7|13805.7|3
1650276810000|2022-04-18 10:13:30|13807.7|13805.7|13807.7|13805.7|13807.8|13805.8|13807.7|13805.7|0
1650276820000|2022-04-18 10:13:40|13807.8|13805.8|13807.8|13805.8|13808.3|13806.3|13807.7|13805.7|7
1650276830000|2022-04-18 10:13:50|13807.9|13805.9|13807.1|13805.1|13807.9|13805.9|13807.1|13805.1|2
1650276840000|2022-04-18 10:14:00|13806.7|13804.7|13808.2|13806.2|13808.2|13806.2|13806.7|13804.7|7
1650276850000|2022-04-18 10:14:10|13808.1|13806.1|13807.7|13805.7|13808.2|13806.2|13807.6|13805.6|2
1650276860000|2022-04-18 10:14:20|13807.6|13805.6|13807.7|13805.7|13807.7|13805.7|13807.6|13805.6|0
1650276870000|2022-04-18 10:14:30|13807.6|13805.6|13808.8|13806.8|13808.9|13806.9|13807.6|13805.6|12
1650276880000|2022-04-18 10:14:40|13808.9|13806.9|13809.1|13807.1|13809.2|13807.2|13808.8|13806.8|5
1650276890000|2022-04-18 10:14:50|13809.2|13807.2|13809.2|13807.2|13809.2|13807.2|13808.9|13806.9|4
1650276900000|2022-04-18 10:15:00|13809.1|13807.1|13809.3|13807.3|13809.6|13807.6|13808.9|13806.9|12
1650276910000|2022-04-18 10:15:10|13809.2|13807.2|13808.6|13806.6|13809.3|13807.3|13808.4|13806.4|12
1650276920000|2022-04-18 10:15:20|13808.4|13806.4|13807.7|13805.7|13808.6|13806.6|13807.7|13805.7|5
1650276930000|2022-04-18 10:15:30|13808.1|13806.1|13806.9|13804.9|13808.1|13806.1|13806.7|13804.7|3
1650276940000|2022-04-18 10:15:40|13806.8|13804.8|13807.3|13805.3|13807.4|13805.4|13806.8|13804.8|3
1650276950000|2022-04-18 10:15:50|13807.4|13805.4|13807.4|13805.4|13807.4|13805.4|13807.4|13805.4|0
1650276960000|2022-04-18 10:16:00|13807.3|13805.3|13807.1|13805.1|13807.3|13805.3|13806.9|13804.9|5
1650276970000|2022-04-18 10:16:10|13807.2|13805.2|13807.3|13805.3|13807.4|13805.4|13807.1|13805.1|2
1650276980000|2022-04-18 10:16:20|13807.4|13805.4|13809.1|13807.1|13809.1|13807.1|13807.1|13805.1|21
1650276990000|2022-04-18 10:16:30|13808.9|13806.9|13808.3|13806.3|13809.1|13807.1|13807.4|13805.4|5
1650277000000|2022-04-18 10:16:40|13808.4|13806.4|13808.7|13806.7|13808.7|13806.7|13808.2|13806.2|3
1650277010000|2022-04-18 10:16:50|13808.8|13806.8|13808.8|13806.8|13808.8|13806.8|13808.7|13806.7|1
1650277020000|2022-04-18 10:17:00|13807.6|13805.6|13807.3|13805.3|13807.9|13805.9|13807.3|13805.3|7
1650277030000|2022-04-18 10:17:10|13806.7|13804.7|13805.3|13803.3|13806.8|13804.8|13805.2|13803.2|29
1650277040000|2022-04-18 10:17:20|13805.4|13803.4|13805.4|13803.4|13805.8|13803.8|13805.3|13803.3|1
1650277050000|2022-04-18 10:17:30|13805.6|13803.6|13805.3|13803.3|13805.6|13803.6|13805.2|13803.2|1
1650277060000|2022-04-18 10:17:40|13805.2|13803.2|13807.2|13805.2|13807.3|13805.3|13805.2|13803.2|12
1650277070000|2022-04-18 10:17:50|13807.8|13805.8|13806.8|13804.8|13808.1|13806.1|13806.6|13804.6|11
1650277080000|2022-04-18 10:18:00|13806.7|13804.7|13806.6|13804.6|13806.7|13804.7|13806.2|13804.2|3
1650277090000|2022-04-18 10:18:10|13806.3|13804.3|13806.8|13804.8|13806.8|13804.8|13806.3|13804.3|1
1650277100000|2022-04-18 10:18:20|13806.7|13804.7|13807.6|13805.6|13807.8|13805.8|13806.4|13804.4|12
1650277110000|2022-04-18 10:18:30|13807.1|13805.1|13807.3|13805.3|13807.4|13805.4|13806.9|13804.9|7
1650277120000|2022-04-18 10:18:40|13807.2|13805.2|13806.4|13804.4|13807.4|13805.4|13806.4|13804.4|12
1650277130000|2022-04-18 10:18:50|13806.6|13804.6|13806.9|13804.9|13806.9|13804.9|13806.6|13804.6|4
1650277140000|2022-04-18 10:19:00|13807.1|13805.1|13806.8|13804.8|13807.4|13805.4|13806.7|13804.7|2
1650277150000|2022-04-18 10:19:10|13806.9|13804.9|13806.6|13804.6|13806.9|13804.9|13806.6|13804.6|2
1650277160000|2022-04-18 10:19:20|13806.7|13804.7|13806.6|13804.6|13806.8|13804.8|13806.4|13804.4|2
1650277170000|2022-04-18 10:19:30|13806.4|13804.4|13806.1|13804.1|13806.4|13804.4|13805.9|13803.9|5
1650277180000|2022-04-18 10:19:40|13805.9|13803.9|13806.1|13804.1|13806.1|13804.1|13805.4|13803.4|2
1650277190000|2022-04-18 10:19:50|13806.2|13804.2|13806.1|13804.1|13806.3|13804.3|13805.9|13803.9|0
1650277200000|2022-04-18 10:20:00|13805.8|13803.8|13805.9|13803.9|13806.2|13804.2|13805.6|13803.6|4
1650277210000|2022-04-18 10:20:10|13805.8|13803.8|13805.9|13803.9|13806.4|13804.4|13805.8|13803.8|2
1650277220000|2022-04-18 10:20:20|13805.8|13803.8|13805.9|13803.9|13806.2|13804.2|13805.3|13803.3|5
1650277230000|2022-04-18 10:20:30|13805.8|13803.8|13807.7|13805.7|13807.8|13805.8|13805.8|13803.8|19
1650277240000|2022-04-18 10:20:40|13807.8|13805.8|13808.1|13806.1|13808.2|13806.2|13807.7|13805.7|2
1650277250000|2022-04-18 10:20:50|13807.7|13805.7|13807.8|13805.8|13807.9|13805.9|13807.6|13805.6|2
1650277260000|2022-04-18 10:21:00|13807.9|13805.9|13807.2|13805.2|13807.9|13805.9|13807.2|13805.2|1
1650277270000|2022-04-18 10:21:10|13807.1|13805.1|13806.4|13804.4|13807.1|13805.1|13806.4|13804.4|1
1650277280000|2022-04-18 10:21:20|13806.6|13804.6|13806.2|13804.2|13806.6|13804.6|13806.2|13804.2|1
1650277290000|2022-04-18 10:21:30|13806.1|13804.1|13806.7|13804.7|13806.9|13804.9|13805.9|13803.9|27
1650277300000|2022-04-18 10:21:40|13806.6|13804.6|13806.7|13804.7|13806.8|13804.8|13806.6|13804.6|0
1650277310000|2022-04-18 10:21:50|13806.9|13804.9|13806.8|13804.8|13806.9|13804.9|13806.8|13804.8|1
1650277320000|2022-04-18 10:22:00|13806.9|13804.9|13806.2|13804.2|13806.9|13804.9|13806.2|13804.2|2
1650277330000|2022-04-18 10:22:10|13806.3|13804.3|13806.4|13804.4|13806.4|13804.4|13806.3|13804.3|2
1650277340000|2022-04-18 10:22:20|13806.7|13804.7|13808.1|13806.1|13808.2|13806.2|13806.7|13804.7|11
1650277350000|2022-04-18 10:22:30|13808.2|13806.2|13807.7|13805.7|13808.4|13806.4|13807.4|13805.4|4
1650277360000|2022-04-18 10:22:40|13807.6|13805.6|13807.3|13805.3|13807.6|13805.6|13807.3|13805.3|0
1650277380000|2022-04-18 10:23:00|13807.6|13805.6|13807.4|13805.4|13807.6|13805.6|13807.2|13805.2|3
1650277390000|2022-04-18 10:23:10|13807.3|13805.3|13806.8|13804.8|13807.3|13805.3|13806.6|13804.6|7
1650277400000|2022-04-18 10:23:20|13806.9|13804.9|13809.3|13807.3|13809.3|13807.3|13806.9|13804.9|33
1650277410000|2022-04-18 10:23:30|13809.4|13807.4|13810.1|13808.1|13810.6|13808.6|13809.4|13807.4|20
1650277420000|2022-04-18 10:23:40|13810.3|13808.3|13810.2|13808.2|13810.3|13808.3|13809.8|13807.8|9
1650277430000|2022-04-18 10:23:50|13810.3|13808.3|13810.4|13808.4|13810.7|13808.7|13810.2|13808.2|9
1650277440000|2022-04-18 10:24:00|13810.6|13808.6|13811.7|13809.7|13811.7|13809.7|13810.4|13808.4|23
1650277450000|2022-04-18 10:24:10|13811.8|13809.8|13811.1|13809.1|13811.9|13809.9|13810.8|13808.8|42
1650277460000|2022-04-18 10:24:20|13811.2|13809.2|13809.3|13807.3|13811.4|13809.4|13809.3|13807.3|37
1650277470000|2022-04-18 10:24:30|13809.4|13807.4|13808.4|13806.4|13810.1|13808.1|13808.1|13806.1|15
1650277480000|2022-04-18 10:24:40|13808.7|13806.7|13806.9|13804.9|13808.7|13806.7|13806.8|13804.8|11
1650277490000|2022-04-18 10:24:50|13806.8|13804.8|13807.7|13805.7|13808.1|13806.1|13806.8|13804.8|12
1650277500000|2022-04-18 10:25:00|13808.2|13806.2|13809.9|13807.9|13809.9|13807.9|13808.2|13806.2|21
1650277510000|2022-04-18 10:25:10|13810.1|13808.1|13811.8|13809.8|13811.8|13809.8|13810.1|13808.1|27
1650277520000|2022-04-18 10:25:20|13811.9|13809.9|13810.3|13808.3|13812.2|13810.2|13808.8|13806.8|35
1650277530000|2022-04-18 10:25:30|13811.7|13809.7|13811.7|13809.7|13812.7|13810.7|13811.2|13809.2|17
1650277540000|2022-04-18 10:25:40|13811.6|13809.6|13812.6|13810.6|13812.7|13810.7|13811.6|13809.6|22
1650277550000|2022-04-18 10:25:50|13812.4|13810.4|13814.8|13812.8|13815.8|13813.8|13812.3|13810.3|53
1650277560000|2022-04-18 10:26:00|13815.1|13813.1|13814.7|13812.7|13815.6|13813.6|13814.6|13812.6|16
1650277570000|2022-04-18 10:26:10|13814.6|13812.6|13815.1|13813.1|13815.6|13813.6|13814.1|13812.1|6
1650277580000|2022-04-18 10:26:20|13815.3|13813.3|13815.6|13813.6|13815.8|13813.8|13815.3|13813.3|7
1650277590000|2022-04-18 10:26:30|13815.4|13813.4|13816.6|13814.6|13816.8|13814.8|13815.3|13813.3|38
1650277600000|2022-04-18 10:26:40|13816.4|13814.4|13815.9|13813.9|13816.7|13814.7|13815.9|13813.9|5
1650277610000|2022-04-18 10:26:50|13815.8|13813.8|13815.8|13813.8|13816.1|13814.1|13815.6|13813.6|2
1650277620000|2022-04-18 10:27:00|13816.2|13814.2|13814.9|13812.9|13816.2|13814.2|13814.9|13812.9|10
1650277630000|2022-04-18 10:27:10|13814.8|13812.8|13814.9|13812.9|13815.1|13813.1|13814.6|13812.6|2
1650277640000|2022-04-18 10:27:20|13815.1|13813.1|13815.3|13813.3|13815.4|13813.4|13814.8|13812.8|6
1650277650000|2022-04-18 10:27:30|13815.4|13813.4|13813.8|13811.8|13815.4|13813.4|13813.4|13811.4|17
1650277660000|2022-04-18 10:27:40|13813.4|13811.4|13813.8|13811.8|13813.8|13811.8|13813.1|13811.1|10
1650277670000|2022-04-18 10:27:50|13813.9|13811.9|13815.8|13813.8|13815.8|13813.8|13813.7|13811.7|21
1650277680000|2022-04-18 10:28:00|13816.3|13814.3|13817.2|13815.2|13817.3|13815.3|13816.2|13814.2|15
1650277690000|2022-04-18 10:28:10|13817.4|13815.4|13820.2|13818.2|13820.9|13818.9|13817.4|13815.4|49
1650277700000|2022-04-18 10:28:20|13820.1|13818.1|13822.9|13820.9|13823.1|13821.1|13820.1|13818.1|65
1650277710000|2022-04-18 10:28:30|13823.2|13821.2|13822.8|13820.8|13823.3|13821.3|13821.3|13819.3|59
1650277720000|2022-04-18 10:28:40|13822.7|13820.7|13824.1|13822.1|13825.4|13823.4|13822.7|13820.7|57
1650277730000|2022-04-18 10:28:50|13823.9|13821.9|13820.3|13818.3|13824.2|13822.2|13819.4|13817.4|58
1650277740000|2022-04-18 10:29:00|13820.4|13818.4|13822.2|13820.2|13822.7|13820.7|13819.3|13817.3|19
1650277750000|2022-04-18 10:29:10|13822.3|13820.3|13822.6|13820.6|13822.7|13820.7|13822.2|13820.2|7
1650277760000|2022-04-18 10:29:20|13822.4|13820.4|13822.7|13820.7|13822.7|13820.7|13822.4|13820.4|2
1650277770000|2022-04-18 10:29:30|13823.4|13821.4|13824.3|13822.3|13824.8|13822.8|13823.4|13821.4|10
1650277780000|2022-04-18 10:29:40|13824.4|13822.4|13824.6|13822.6|13824.7|13822.7|13823.9|13821.9|8
1650277790000|2022-04-18 10:29:50|13824.4|13822.4|13824.4|13822.4|13824.6|13822.6|13824.2|13822.2|4
1650277800000|2022-04-18 10:30:00|13824.6|13822.6|13824.9|13822.9|13825.4|13823.4|13824.4|13822.4|22
1650277810000|2022-04-18 10:30:10|13825.1|13823.1|13821.6|13819.6|13825.1|13823.1|13820.9|13818.9|37
1650277820000|2022-04-18 10:30:20|13821.4|13819.4|13822.7|13820.7|13822.9|13820.9|13821.4|13819.4|2
1650277830000|2022-04-18 10:30:30|13822.8|13820.8|13823.1|13821.1|13824.3|13822.3|13822.8|13820.8|19
1650277840000|2022-04-18 10:30:40|13823.2|13821.2|13822.8|13820.8|13823.2|13821.2|13822.8|13820.8|5
1650277850000|2022-04-18 10:30:50|13822.7|13820.7|13822.1|13820.1|13822.8|13820.8|13822.1|13820.1|4
1650277860000|2022-04-18 10:31:00|13821.8|13819.8|13820.6|13818.6|13821.8|13819.8|13820.6|13818.6|13
1650277870000|2022-04-18 10:31:10|13820.7|13818.7|13819.9|13817.9|13820.7|13818.7|13819.8|13817.8|9
1650277880000|2022-04-18 10:31:20|13819.2|13817.2|13819.2|13817.2|13819.4|13817.4|13818.9|13816.9|15
1650277890000|2022-04-18 10:31:30|13819.1|13817.1|13820.3|13818.3|13820.6|13818.6|13819.1|13817.1|14
1650277900000|2022-04-18 10:31:40|13820.2|13818.2|13821.3|13819.3|13821.3|13819.3|13820.1|13818.1|14
1650277910000|2022-04-18 10:31:50|13821.2|13819.2|13822.3|13820.3|13822.4|13820.4|13821.2|13819.2|4
1650277920000|2022-04-18 10:32:00|13822.2|13820.2|13821.1|13819.1|13822.2|13820.2|13820.7|13818.7|6
1650277930000|2022-04-18 10:32:10|13821.2|13819.2|13820.3|13818.3|13821.2|13819.2|13819.8|13817.8|16
1650277940000|2022-04-18 10:32:20|13820.4|13818.4|13820.3|13818.3|13820.7|13818.7|13820.3|13818.3|3
1650277950000|2022-04-18 10:32:30|13820.2|13818.2|13820.3|13818.3|13820.4|13818.4|13820.1|13818.1|1
1650277960000|2022-04-18 10:32:40|13820.2|13818.2|13820.6|13818.6|13820.7|13818.7|13820.2|13818.2|6
1650277970000|2022-04-18 10:32:50|13820.4|13818.4|13819.3|13817.3|13820.6|13818.6|13819.3|13817.3|9
1650277980000|2022-04-18 10:33:00|13819.2|13817.2|13819.6|13817.6|13819.8|13817.8|13818.9|13816.9|4
1650277990000|2022-04-18 10:33:10|13819.7|13817.7|13820.4|13818.4|13820.4|13818.4|13819.6|13817.6|13
1650278000000|2022-04-18 10:33:20|13820.7|13818.7|13821.2|13819.2|13821.2|13819.2|13820.7|13818.7|4
1650278010000|2022-04-18 10:33:30|13821.1|13819.1|13821.1|13819.1|13821.6|13819.6|13820.9|13818.9|2
1650278020000|2022-04-18 10:33:40|13821.2|13819.2|13820.4|13818.4|13821.2|13819.2|13820.4|13818.4|5
1650278030000|2022-04-18 10:33:50|13820.3|13818.3|13819.9|13817.9|13820.3|13818.3|13819.9|13817.9|1
1650278040000|2022-04-18 10:34:00|13819.8|13817.8|13819.6|13817.6|13819.9|13817.9|13819.4|13817.4|2
1650278050000|2022-04-18 10:34:10|13819.4|13817.4|13818.8|13816.8|13819.4|13817.4|13818.7|13816.7|0
1650278060000|2022-04-18 10:34:20|13818.9|13816.9|13820.1|13818.1|13820.3|13818.3|13818.9|13816.9|5
1650278070000|2022-04-18 10:34:30|13819.7|13817.7|13819.8|13817.8|13820.3|13818.3|13819.7|13817.7|3
1650278080000|2022-04-18 10:34:40|13820.3|13818.3|13820.8|13818.8|13820.8|13818.8|13820.3|13818.3|16
1650278090000|2022-04-18 10:34:50|13820.9|13818.9|13820.9|13818.9|13820.9|13818.9|13820.8|13818.8|1
1650278100000|2022-04-18 10:35:00|13821.3|13819.3|13822.2|13820.2|13822.3|13820.3|13821.3|13819.3|4
1650278110000|2022-04-18 10:35:10|13821.9|13819.9|13821.6|13819.6|13822.1|13820.1|13821.6|13819.6|9
1650278120000|2022-04-18 10:35:20|13821.3|13819.3|13820.4|13818.4|13822.2|13820.2|13820.4|13818.4|18
1650278130000|2022-04-18 10:35:30|13820.6|13818.6|13820.3|13818.3|13820.8|13818.8|13820.3|13818.3|3
1650278140000|2022-04-18 10:35:40|13820.6|13818.6|13820.1|13818.1|13820.6|13818.6|13819.8|13817.8|1
1650278150000|2022-04-18 10:35:50|13819.9|13817.9|13819.6|13817.6|13819.9|13817.9|13819.2|13817.2|7
1650278160000|2022-04-18 10:36:00|13819.8|13817.8|13819.8|13817.8|13819.8|13817.8|13819.4|13817.4|5
1650278170000|2022-04-18 10:36:10|13819.7|13817.7|13819.1|13817.1|13820.1|13818.1|13819.1|13817.1|13
1650278180000|2022-04-18 10:36:20|13818.9|13816.9|13819.2|13817.2|13819.2|13817.2|13818.4|13816.4|3
1650278190000|2022-04-18 10:36:30|13819.1|13817.1|13818.6|13816.6|13819.3|13817.3|13818.2|13816.2|9
1650278200000|2022-04-18 10:36:40|13818.7|13816.7|13819.1|13817.1|13819.2|13817.2|13818.7|13816.7|6
1650278210000|2022-04-18 10:36:50|13819.2|13817.2|13819.8|13817.8|13819.9|13817.9|13819.1|13817.1|2
1650278220000|2022-04-18 10:37:00|13819.7|13817.7|13818.8|13816.8|13819.7|13817.7|13818.6|13816.6|8
1650278230000|2022-04-18 10:37:10|13818.9|13816.9|13818.6|13816.6|13818.9|13816.9|13818.2|13816.2|7
1650278240000|2022-04-18 10:37:20|13818.4|13816.4|13818.7|13816.7|13818.7|13816.7|13818.4|13816.4|7
1650278250000|2022-04-18 10:37:30|13818.6|13816.6|13818.7|13816.7|13818.9|13816.9|13818.4|13816.4|5
1650278260000|2022-04-18 10:37:40|13818.6|13816.6|13816.6|13814.6|13818.6|13816.6|13816.6|13814.6|18
1650278270000|2022-04-18 10:37:50|13816.4|13814.4|13816.3|13814.3|13817.2|13815.2|13814.8|13812.8|28
1650278280000|2022-04-18 10:38:00|13816.2|13814.2|13816.2|13814.2|13816.2|13814.2|13815.1|13813.1|13
1650278290000|2022-04-18 10:38:10|13815.8|13813.8|13815.3|13813.3|13815.8|13813.8|13814.4|13812.4|15
1650278300000|2022-04-18 10:38:20|13815.4|13813.4|13814.9|13812.9|13815.4|13813.4|13814.8|13812.8|16
1650278310000|2022-04-18 10:38:30|13815.3|13813.3|13815.3|13813.3|13815.4|13813.4|13815.3|13813.3|4
1650278320000|2022-04-18 10:38:40|13815.2|13813.2|13815.1|13813.1|13815.3|13813.3|13814.9|13812.9|2
1650278330000|2022-04-18 10:38:50|13815.6|13813.6|13816.3|13814.3|13816.4|13814.4|13815.6|13813.6|8
1650278340000|2022-04-18 10:39:00|13816.4|13814.4|13817.1|13815.1|13817.1|13815.1|13816.3|13814.3|18
1650278350000|2022-04-18 10:39:10|13817.2|13815.2|13816.9|13814.9|13817.4|13815.4|13816.7|13814.7|2
1650278360000|2022-04-18 10:39:20|13816.8|13814.8|13817.9|13815.9|13818.2|13816.2|13816.8|13814.8|6
1650278370000|2022-04-18 10:39:30|13818.1|13816.1|13818.2|13816.2|13818.3|13816.3|13817.8|13815.8|3
1650278380000|2022-04-18 10:39:40|13818.3|13816.3|13818.1|13816.1|13818.3|13816.3|13818.1|13816.1|4
1650278390000|2022-04-18 10:39:50|13818.2|13816.2|13818.1|13816.1|13818.3|13816.3|13817.9|13815.9|0
1650278400000|2022-04-18 10:40:00|13818.2|13816.2|13816.3|13814.3|13818.4|13816.4|13815.6|13813.6|23
1650278410000|2022-04-18 10:40:10|13816.2|13814.2|13816.6|13814.6|13816.7|13814.7|13816.2|13814.2|6
1650278420000|2022-04-18 10:40:20|13816.7|13814.7|13818.3|13816.3|13818.3|13816.3|13816.6|13814.6|12
1650278430000|2022-04-18 10:40:30|13818.4|13816.4|13818.6|13816.6|13818.6|13816.6|13818.4|13816.4|0
1650278440000|2022-04-18 10:40:40|13818.4|13816.4|13818.2|13816.2|13818.6|13816.6|13818.1|13816.1|7
1650278450000|2022-04-18 10:40:50|13818.3|13816.3|13817.8|13815.8|13818.6|13816.6|13817.4|13815.4|10
1650278460000|2022-04-18 10:41:00|13817.9|13815.9|13818.1|13816.1|13818.2|13816.2|13817.8|13815.8|0
1650278470000|2022-04-18 10:41:10|13817.4|13815.4|13817.3|13815.3|13817.4|13815.4|13817.2|13815.2|5
1650278480000|2022-04-18 10:41:20|13817.2|13815.2|13817.1|13815.1|13817.2|13815.2|13816.9|13814.9|0
1650278490000|2022-04-18 10:41:30|13816.9|13814.9|13817.3|13815.3|13817.8|13815.8|13816.8|13814.8|3
1650278500000|2022-04-18 10:41:40|13817.4|13815.4|13817.4|13815.4|13817.6|13815.6|13817.3|13815.3|0
1650278510000|2022-04-18 10:41:50|13817.6|13815.6|13817.3|13815.3|13817.6|13815.6|13817.1|13815.1|3
1650278520000|2022-04-18 10:42:00|13817.4|13815.4|13817.2|13815.2|13817.6|13815.6|13817.1|13815.1|0
1650278530000|2022-04-18 10:42:10|13817.3|13815.3|13817.9|13815.9|13817.9|13815.9|13817.3|13815.3|7
1650278540000|2022-04-18 10:42:20|13818.1|13816.1|13818.8|13816.8|13818.9|13816.9|13818.1|13816.1|8
1650278550000|2022-04-18 10:42:30|13818.9|13816.9|13820.3|13818.3|13820.9|13818.9|13818.8|13816.8|9
1650278560000|2022-04-18 10:42:40|13820.2|13818.2|13820.3|13818.3|13820.4|13818.4|13819.9|13817.9|3
1650278570000|2022-04-18 10:42:50|13820.4|13818.4|13821.1|13819.1|13821.4|13819.4|13820.3|13818.3|15
1650278580000|2022-04-18 10:43:00|13820.9|13818.9|13819.7|13817.7|13821.1|13819.1|13819.7|13817.7|9
1650278590000|2022-04-18 10:43:10|13819.6|13817.6|13822.4|13820.4|13822.4|13820.4|13819.6|13817.6|24
1650278600000|2022-04-18 10:43:20|13822.6|13820.6|13822.8|13820.8|13823.1|13821.1|13822.6|13820.6|12
1650278610000|2022-04-18 10:43:30|13823.2|13821.2|13823.4|13821.4|13823.8|13821.8|13823.2|13821.2|20
1650278620000|2022-04-18 10:43:40|13823.3|13821.3|13823.3|13821.3|13823.8|13821.8|13823.2|13821.2|7
1650278630000|2022-04-18 10:43:50|13823.2|13821.2|13822.6|13820.6|13823.4|13821.4|13822.6|13820.6|9
1650278640000|2022-04-18 10:44:00|13822.7|13820.7|13823.9|13821.9|13824.1|13822.1|13822.7|13820.7|10
1650278650000|2022-04-18 10:44:10|13824.1|13822.1|13826.7|13824.7|13827.2|13825.2|13823.9|13821.9|33
1650278660000|2022-04-18 10:44:20|13826.4|13824.4|13824.9|13822.9|13826.4|13824.4|13824.8|13822.8|16
1650278670000|2022-04-18 10:44:30|13824.8|13822.8|13822.8|13820.8|13824.9|13822.9|13822.7|13820.7|23
1650278680000|2022-04-18 10:44:40|13822.9|13820.9|13822.4|13820.4|13823.2|13821.2|13822.4|13820.4|7
1650278690000|2022-04-18 10:44:50|13822.6|13820.6|13820.8|13818.8|13823.2|13821.2|13820.4|13818.4|12
1650278700000|2022-04-18 10:45:00|13820.3|13818.3|13820.9|13818.9|13822.6|13820.6|13820.3|13818.3|36
1650278710000|2022-04-18 10:45:10|13820.4|13818.4|13821.1|13819.1|13821.1|13819.1|13820.3|13818.3|13
1650278720000|2022-04-18 10:45:20|13821.6|13819.6|13822.1|13820.1|13822.9|13820.9|13821.6|13819.6|24
1650278730000|2022-04-18 10:45:30|13821.9|13819.9|13822.2|13820.2|13822.2|13820.2|13821.9|13819.9|1
1650278740000|2022-04-18 10:45:40|13822.3|13820.3|13820.8|13818.8|13822.4|13820.4|13820.8|13818.8|13
1650278750000|2022-04-18 10:45:50|13821.2|13819.2|13821.4|13819.4|13821.6|13819.6|13820.4|13818.4|10
1650278760000|2022-04-18 10:46:00|13821.3|13819.3|13820.8|13818.8|13821.3|13819.3|13820.6|13818.6|3
1650278770000|2022-04-18 10:46:10|13820.7|13818.7|13820.7|13818.7|13820.9|13818.9|13820.7|13818.7|0
1650278780000|2022-04-18 10:46:20|13820.8|13818.8|13820.8|13818.8|13820.9|13818.9|13820.3|13818.3|1
1650278790000|2022-04-18 10:46:30|13820.9|13818.9|13820.9|13818.9|13820.9|13818.9|13820.7|13818.7|0
1650278800000|2022-04-18 10:46:40|13820.7|13818.7|13821.1|13819.1|13821.2|13819.2|13820.7|13818.7|7
1650278810000|2022-04-18 10:46:50|13820.9|13818.9|13822.6|13820.6|13822.6|13820.6|13820.3|13818.3|37
1650278820000|2022-04-18 10:47:00|13822.7|13820.7|13822.9|13820.9|13822.9|13820.9|13822.1|13820.1|15
1650278830000|2022-04-18 10:47:10|13822.8|13820.8|13822.4|13820.4|13822.8|13820.8|13822.4|13820.4|1
1650278840000|2022-04-18 10:47:20|13822.6|13820.6|13824.1|13822.1|13824.1|13822.1|13822.6|13820.6|10
1650278850000|2022-04-18 10:47:30|13824.2|13822.2|13823.6|13821.6|13824.2|13822.2|13823.6|13821.6|1
1650278860000|2022-04-18 10:47:40|13823.4|13821.4|13823.1|13821.1|13823.6|13821.6|13822.9|13820.9|4
1650278870000|2022-04-18 10:47:50|13823.3|13821.3|13823.2|13821.2|13823.9|13821.9|13823.1|13821.1|8
1650278880000|2022-04-18 10:48:00|13823.3|13821.3|13824.1|13822.1|13824.1|13822.1|13823.2|13821.2|6
1650278890000|2022-04-18 10:48:10|13823.7|13821.7|13823.2|13821.2|13823.8|13821.8|13822.9|13820.9|4
1650278900000|2022-04-18 10:48:20|13823.3|13821.3|13822.4|13820.4|13823.4|13821.4|13822.1|13820.1|7
1650278910000|2022-04-18 10:48:30|13822.2|13820.2|13821.6|13819.6|13822.2|13820.2|13821.2|13819.2|9
1650278920000|2022-04-18 10:48:40|13821.7|13819.7|13821.6|13819.6|13822.1|13820.1|13821.6|13819.6|1
1650278930000|2022-04-18 10:48:50|13821.7|13819.7|13820.4|13818.4|13821.7|13819.7|13820.4|13818.4|13
1650278940000|2022-04-18 10:49:00|13820.3|13818.3|13821.7|13819.7|13821.7|13819.7|13820.2|13818.2|10
1650278950000|2022-04-18 10:49:10|13821.1|13819.1|13821.1|13819.1|13821.2|13819.2|13820.9|13818.9|15
1650278960000|2022-04-18 10:49:20|13820.9|13818.9|13819.2|13817.2|13820.9|13818.9|13818.9|13816.9|13
1650278970000|2022-04-18 10:49:30|13819.3|13817.3|13819.2|13817.2|13819.3|13817.3|13819.1|13817.1|3
1650278980000|2022-04-18 10:49:40|13819.1|13817.1|13820.1|13818.1|13820.1|13818.1|13818.9|13816.9|11
1650278990000|2022-04-18 10:49:50|13819.8|13817.8|13820.3|13818.3|13820.3|13818.3|13819.4|13817.4|10
1650279000000|2022-04-18 10:50:00|13820.2|13818.2|13820.3|13818.3|13820.9|13818.9|13820.2|13818.2|9
1650279010000|2022-04-18 10:50:10|13819.9|13817.9|13820.6|13818.6|13820.6|13818.6|13819.9|13817.9|3
1650279020000|2022-04-18 10:50:20|13820.4|13818.4|13820.6|13818.6|13820.6|13818.6|13820.4|13818.4|10
1650279030000|2022-04-18 10:50:30|13820.7|13818.7|13821.4|13819.4|13821.6|13819.6|13820.7|13818.7|0
1650279040000|2022-04-18 10:50:40|13821.7|13819.7|13821.9|13819.9|13822.1|13820.1|13821.7|13819.7|2
1650279050000|2022-04-18 10:50:50|13821.8|13819.8|13822.6|13820.6|13822.9|13820.9|13821.8|13819.8|5
1650279060000|2022-04-18 10:51:00|13822.8|13820.8|13822.6|13820.6|13822.9|13820.9|13822.3|13820.3|12
1650279070000|2022-04-18 10:51:10|13822.4|13820.4|13822.9|13820.9|13823.1|13821.1|13822.3|13820.3|2
1650279080000|2022-04-18 10:51:20|13822.3|13820.3|13822.3|13820.3|13822.4|13820.4|13822.3|13820.3|5
1650279090000|2022-04-18 10:51:30|13822.2|13820.2|13819.7|13817.7|13822.2|13820.2|13819.4|13817.4|18
1650279100000|2022-04-18 10:51:40|13819.9|13817.9|13819.6|13817.6|13819.9|13817.9|13819.4|13817.4|3
1650279110000|2022-04-18 10:51:50|13819.4|13817.4|13819.6|13817.6|13819.6|13817.6|13819.4|13817.4|2
1650279120000|2022-04-18 10:52:00|13819.4|13817.4|13818.8|13816.8|13819.6|13817.6|13818.6|13816.6|4
1650279130000|2022-04-18 10:52:10|13818.9|13816.9|13818.8|13816.8|13819.1|13817.1|13818.7|13816.7|1
1650279140000|2022-04-18 10:52:20|13818.7|13816.7|13818.8|13816.8|13818.8|13816.8|13818.7|13816.7|0
1650279150000|2022-04-18 10:52:30|13818.7|13816.7|13819.2|13817.2|13819.6|13817.6|13818.7|13816.7|13
1650279160000|2022-04-18 10:52:40|13819.3|13817.3|13819.3|13817.3|13819.6|13817.6|13819.2|13817.2|1
1650279170000|2022-04-18 10:52:50|13819.6|13817.6|13819.6|13817.6|13819.7|13817.7|13819.3|13817.3|1
1650279180000|2022-04-18 10:53:00|13819.7|13817.7|13819.3|13817.3|13819.7|13817.7|13818.9|13816.9|7
1650279190000|2022-04-18 10:53:10|13819.2|13817.2|13821.1|13819.1|13821.4|13819.4|13819.2|13817.2|15
1650279200000|2022-04-18 10:53:20|13821.2|13819.2|13820.3|13818.3|13821.3|13819.3|13820.2|13818.2|4
1650279210000|2022-04-18 10:53:30|13820.2|13818.2|13819.8|13817.8|13820.2|13818.2|13819.8|13817.8|1
1650279220000|2022-04-18 10:53:40|13819.1|13817.1|13818.8|13816.8|13819.1|13817.1|13818.8|13816.8|2
1650279230000|2022-04-18 10:53:50|13818.9|13816.9|13819.8|13817.8|13820.3|13818.3|13818.9|13816.9|13
1650279240000|2022-04-18 10:54:00|13819.9|13817.9|13819.7|13817.7|13819.9|13817.9|13819.4|13817.4|1
1650279250000|2022-04-18 10:54:10|13819.6|13817.6|13819.4|13817.4|13819.7|13817.7|13819.4|13817.4|1
1650279260000|2022-04-18 10:54:20|13819.6|13817.6|13820.4|13818.4|13820.4|13818.4|13819.6|13817.6|25
1650279270000|2022-04-18 10:54:30|13820.3|13818.3|13820.3|13818.3|13820.3|13818.3|13819.9|13817.9|2
1650279280000|2022-04-18 10:54:40|13820.2|13818.2|13820.4|13818.4|13820.6|13818.6|13820.2|13818.2|1
1650279290000|2022-04-18 10:54:50|13820.3|13818.3|13819.4|13817.4|13820.3|13818.3|13819.4|13817.4|7
1650279300000|2022-04-18 10:55:00|13819.6|13817.6|13820.3|13818.3|13820.3|13818.3|13819.4|13817.4|2
1650279310000|2022-04-18 10:55:10|13820.4|13818.4|13820.4|13818.4|13820.4|13818.4|13820.2|13818.2|3
1650279320000|2022-04-18 10:55:20|13820.3|13818.3|13819.6|13817.6|13820.3|13818.3|13819.6|13817.6|9
1650279330000|2022-04-18 10:55:30|13819.7|13817.7|13820.3|13818.3|13820.3|13818.3|13819.7|13817.7|5
1650279340000|2022-04-18 10:55:40|13820.2|13818.2|13820.2|13818.2|13820.2|13818.2|13820.1|13818.1|0
1650279350000|2022-04-18 10:55:50|13820.8|13818.8|13821.7|13819.7|13821.7|13819.7|13820.8|13818.8|12
1650279360000|2022-04-18 10:56:00|13821.6|13819.6|13822.3|13820.3|13822.3|13820.3|13821.6|13819.6|6
1650279370000|2022-04-18 10:56:10|13822.2|13820.2|13821.1|13819.1|13822.2|13820.2|13820.9|13818.9|11
1650279380000|2022-04-18 10:56:20|13821.3|13819.3|13821.6|13819.6|13821.7|13819.7|13821.3|13819.3|3
1650279400000|2022-04-18 10:56:40|13821.7|13819.7|13821.6|13819.6|13821.7|13819.7|13821.3|13819.3|1
1650279410000|2022-04-18 10:56:50|13821.4|13819.4|13820.9|13818.9|13821.4|13819.4|13820.9|13818.9|4
1650279420000|2022-04-18 10:57:00|13820.8|13818.8|13819.6|13817.6|13820.8|13818.8|13819.6|13817.6|14
1650279430000|2022-04-18 10:57:10|13819.4|13817.4|13819.8|13817.8|13820.1|13818.1|13819.4|13817.4|3
1650279440000|2022-04-18 10:57:20|13819.9|13817.9|13819.6|13817.6|13820.2|13818.2|13819.1|13817.1|5
1650279450000|2022-04-18 10:57:30|13819.9|13817.9|13821.3|13819.3|13821.4|13819.4|13819.9|13817.9|8
1650279460000|2022-04-18 10:57:40|13821.4|13819.4|13822.1|13820.1|13822.1|13820.1|13821.4|13819.4|1
1650279470000|2022-04-18 10:57:50|13822.2|13820.2|13822.3|13820.3|13822.3|13820.3|13822.2|13820.2|1
1650279480000|2022-04-18 10:58:00|13822.4|13820.4|13824.4|13822.4|13824.6|13822.6|13822.4|13820.4|19
1650279490000|2022-04-18 10:58:10|13824.3|13822.3|13823.3|13821.3|13824.3|13822.3|13822.4|13820.4|7
1650279500000|2022-04-18 10:58:20|13823.2|13821.2|13822.1|13820.1|13823.6|13821.6|13822.1|13820.1|12
1650279510000|2022-04-18 10:58:30|13822.2|13820.2|13822.1|13820.1|13822.3|13820.3|13821.8|13819.8|0
1650279520000|2022-04-18 10:58:40|13822.2|13820.2|13822.1|13820.1|13822.3|13820.3|13821.9|13819.9|2
1650279530000|2022-04-18 10:58:50|13822.2|13820.2|13821.9|13819.9|13822.2|13820.2|13821.9|13819.9|2
1650279540000|2022-04-18 10:59:00|13821.8|13819.8|13817.9|13815.9|13821.8|13819.8|13817.1|13815.1|21
1650279550000|2022-04-18 10:59:10|13818.2|13816.2|13819.2|13817.2|13819.8|13817.8|13818.1|13816.1|17
1650279560000|2022-04-18 10:59:20|13819.3|13817.3|13819.1|13817.1|13819.7|13817.7|13819.1|13817.1|5
1650279570000|2022-04-18 10:59:30|13818.8|13816.8|13820.6|13818.6|13820.9|13818.9|13818.7|13816.7|15
1650279580000|2022-04-18 10:59:40|13820.4|13818.4|13817.2|13815.2|13820.4|13818.4|13816.2|13814.2|40
1650279590000|2022-04-18 10:59:50|13817.1|13815.1|13816.2|13814.2|13817.9|13815.9|13815.7|13813.7|33
1650279600000|2022-04-18 11:00:00|13816.3|13814.3|13827.7|13825.7|13828.4|13826.4|13816.2|13814.2|150
1650279610000|2022-04-18 11:00:10|13827.6|13825.6|13826.3|13824.3|13829.9|13827.9|13826.3|13824.3|84
1650279620000|2022-04-18 11:00:20|13826.7|13824.7|13826.3|13824.3|13826.8|13824.8|13825.6|13823.6|26
1650279630000|2022-04-18 11:00:30|13826.2|13824.2|13829.3|13827.3|13829.3|13827.3|13825.6|13823.6|35
1650279640000|2022-04-18 11:00:40|13829.4|13827.4|13831.9|13829.9|13834.3|13832.3|13829.4|13827.4|123
1650279650000|2022-04-18 11:00:50|13832.1|13830.1|13832.3|13830.3|13834.2|13832.2|13832.1|13830.1|49
1650279660000|2022-04-18 11:01:00|13832.2|13830.2|13829.6|13827.6|13832.2|13830.2|13828.7|13826.7|37
1650279670000|2022-04-18 11:01:10|13829.7|13827.7|13829.6|13827.6|13830.2|13828.2|13829.4|13827.4|14
1650279680000|2022-04-18 11:01:20|13828.8|13826.8|13828.6|13826.6|13829.6|13827.6|13827.6|13825.6|44
1650279690000|2022-04-18 11:01:30|13828.7|13826.7|13828.9|13826.9|13829.2|13827.2|13828.3|13826.3|9
1650279700000|2022-04-18 11:01:40|13828.8|13826.8|13829.8|13827.8|13829.8|13827.8|13828.8|13826.8|7
1650279710000|2022-04-18 11:01:50|13829.6|13827.6|13829.7|13827.7|13830.3|13828.3|13829.4|13827.4|16
1650279720000|2022-04-18 11:02:00|13829.8|13827.8|13829.1|13827.1|13830.2|13828.2|13828.9|13826.9|10
1650279730000|2022-04-18 11:02:10|13828.8|13826.8|13827.8|13825.8|13828.8|13826.8|13827.3|13825.3|12
1650279740000|2022-04-18 11:02:20|13827.9|13825.9|13829.6|13827.6|13829.6|13827.6|13827.7|13825.7|16
1650279750000|2022-04-18 11:02:30|13829.4|13827.4|13829.6|13827.6|13829.6|13827.6|13829.2|13827.2|3
1650279760000|2022-04-18 11:02:40|13829.4|13827.4|13828.9|13826.9|13829.6|13827.6|13828.7|13826.7|10
1650279770000|2022-04-18 11:02:50|13828.8|13826.8|13828.8|13826.8|13829.3|13827.3|13828.7|13826.7|10
1650279780000|2022-04-18 11:03:00|13828.7|13826.7|13828.9|13826.9|13829.3|13827.3|13828.6|13826.6|8
1650279790000|2022-04-18 11:03:10|13829.1|13827.1|13829.9|13827.9|13830.1|13828.1|13828.9|13826.9|7
1650279800000|2022-04-18 11:03:20|13830.2|13828.2|13832.2|13830.2|13833.1|13831.1|13830.2|13828.2|29
1650279810000|2022-04-18 11:03:30|13832.3|13830.3|13833.2|13831.2|13833.4|13831.4|13831.9|13829.9|13
1650279820000|2022-04-18 11:03:40|13833.1|13831.1|13831.8|13829.8|13833.2|13831.2|13831.8|13829.8|29
1650279830000|2022-04-18 11:03:50|13831.9|13829.9|13832.3|13830.3|13832.9|13830.9|13831.8|13829.8|10
1650279840000|2022-04-18 11:04:00|13832.4|13830.4|13832.7|13830.7|13832.7|13830.7|13831.8|13829.8|10
1650279850000|2022-04-18 11:04:10|13832.6|13830.6|13831.9|13829.9|13832.7|13830.7|13831.8|13829.8|6
1650279860000|2022-04-18 11:04:20|13831.8|13829.8|13830.8|13828.8|13832.7|13830.7|13830.6|13828.6|13
1650279870000|2022-04-18 11:04:30|13830.7|13828.7|13830.9|13828.9|13830.9|13828.9|13830.6|13828.6|2
1650279880000|2022-04-18 11:04:40|13831.1|13829.1|13830.9|13828.9|13831.1|13829.1|13830.1|13828.1|14
1650279890000|2022-04-18 11:04:50|13831.1|13829.1|13833.3|13831.3|13833.3|13831.3|13831.1|13829.1|15
1650279900000|2022-04-18 11:05:00|13833.2|13831.2|13833.1|13831.1|13833.6|13831.6|13832.8|13830.8|20
1650279910000|2022-04-18 11:05:10|13833.3|13831.3|13833.9|13831.9|13834.9|13832.9|13833.3|13831.3|32
1650279920000|2022-04-18 11:05:20|13834.1|13832.1|13837.6|13835.6|13838.7|13836.7|13834.1|13832.1|87
1650279930000|2022-04-18 11:05:30|13837.3|13835.3|13837.7|13835.7|13837.9|13835.9|13836.1|13834.1|42
1650279940000|2022-04-18 11:05:40|13837.6|13835.6|13837.7|13835.7|13838.6|13836.6|13837.1|13835.1|43
1650279950000|2022-04-18 11:05:50|13837.6|13835.6|13842.8|13840.8|13842.8|13840.8|13837.6|13835.6|63
1650279960000|2022-04-18 11:06:00|13843.3|13841.3|13839.3|13837.3|13843.9|13841.9|13838.9|13836.9|101
1650279970000|2022-04-18 11:06:10|13839.2|13837.2|13842.7|13840.7|13842.8|13840.8|13839.1|13837.1|9
1650279980000|2022-04-18 11:06:20|13842.8|13840.8|13842.8|13840.8|13843.1|13841.1|13842.2|13840.2|12
1650279990000|2022-04-18 11:06:30|13842.9|13840.9|13844.2|13842.2|13844.2|13842.2|13842.7|13840.7|54
1650280000000|2022-04-18 11:06:40|13844.3|13842.3|13845.3|13843.3|13845.9|13843.9|13844.3|13842.3|36
1650280010000|2022-04-18 11:06:50|13845.4|13843.4|13846.3|13844.3|13847.7|13845.7|13844.6|13842.6|120
1650280020000|2022-04-18 11:07:00|13846.2|13844.2|13846.7|13844.7|13848.2|13846.2|13846.2|13844.2|47
1650280030000|2022-04-18 11:07:10|13845.9|13843.9|13847.2|13845.2|13847.9|13845.9|13845.9|13843.9|19
1650280040000|2022-04-18 11:07:20|13847.3|13845.3|13847.3|13845.3|13847.9|13845.9|13847.3|13845.3|10
1650280050000|2022-04-18 11:07:30|13847.2|13845.2|13846.6|13844.6|13848.1|13846.1|13845.8|13843.8|39
1650280060000|2022-04-18 11:07:40|13846.7|13844.7|13845.8|13843.8|13846.7|13844.7|13845.7|13843.7|7
1650280070000|2022-04-18 11:07:50|13845.7|13843.7|13847.3|13845.3|13847.3|13845.3|13845.3|13843.3|38
1650280080000|2022-04-18 11:08:00|13847.2|13845.2|13847.6|13845.6|13848.1|13846.1|13847.1|13845.1|16
1650280090000|2022-04-18 11:08:10|13847.4|13845.4|13846.8|13844.8|13847.6|13845.6|13846.6|13844.6|10
1650280100000|2022-04-18 11:08:20|13846.7|13844.7|13845.7|13843.7|13846.9|13844.9|13845.3|13843.3|27
1650280110000|2022-04-18 11:08:30|13845.6|13843.6|13845.4|13843.4|13845.8|13843.8|13845.3|13843.3|13
1650280120000|2022-04-18 11:08:40|13845.6|13843.6|13844.3|13842.3|13845.6|13843.6|13844.3|13842.3|73
1650280130000|2022-04-18 11:08:50|13844.6|13842.6|13844.8|13842.8|13845.4|13843.4|13843.9|13841.9|17
1650280140000|2022-04-18 11:09:00|13844.6|13842.6|13843.3|13841.3|13845.4|13843.4|13843.3|13841.3|33
1650280150000|2022-04-18 11:09:10|13843.6|13841.6|13844.6|13842.6|13844.6|13842.6|13843.2|13841.2|14
1650280160000|2022-04-18 11:09:20|13844.7|13842.7|13845.2|13843.2|13845.2|13843.2|13843.9|13841.9|10
1650280170000|2022-04-18 11:09:30|13845.1|13843.1|13845.3|13843.3|13845.3|13843.3|13844.6|13842.6|24
1650280180000|2022-04-18 11:09:40|13845.4|13843.4|13845.4|13843.4|13845.9|13843.9|13845.3|13843.3|7
1650280190000|2022-04-18 11:09:50|13845.3|13843.3|13844.6|13842.6|13845.4|13843.4|13844.6|13842.6|3
1650280200000|2022-04-18 11:10:00|13844.4|13842.4|13844.4|13842.4|13845.4|13843.4|13843.9|13841.9|17
1650280210000|2022-04-18 11:10:10|13844.3|13842.3|13845.8|13843.8|13845.8|13843.8|13844.2|13842.2|24
1650280220000|2022-04-18 11:10:20|13845.9|13843.9|13846.8|13844.8|13847.7|13845.7|13845.9|13843.9|25
1650280230000|2022-04-18 11:10:30|13846.9|13844.9|13846.1|13844.1|13847.6|13845.6|13845.8|13843.8|14
1650280240000|2022-04-18 11:10:40|13846.2|13844.2|13846.1|13844.1|13847.2|13845.2|13845.8|13843.8|4
1650280250000|2022-04-18 11:10:50|13846.2|13844.2|13846.4|13844.4|13847.1|13845.1|13845.6|13843.6|7
1650280260000|2022-04-18 11:11:00|13846.2|13844.2|13849.3|13847.3|13849.3|13847.3|13846.2|13844.2|38
1650280270000|2022-04-18 11:11:10|13849.2|13847.2|13850.6|13848.6|13850.9|13848.9|13849.1|13847.1|36
1650280280000|2022-04-18 11:11:20|13850.4|13848.4|13854.1|13852.1|13855.3|13853.3|13850.3|13848.3|216
1650280290000|2022-04-18 11:11:30|13853.7|13851.7|13853.4|13851.4|13854.8|13852.8|13853.3|13851.3|33
1650280300000|2022-04-18 11:11:40|13853.3|13851.3|13855.1|13853.1|13855.1|13853.1|13853.3|13851.3|17
1650280310000|2022-04-18 11:11:50|13855.2|13853.2|13857.1|13855.1|13857.9|13855.9|13853.3|13851.3|114
1650280320000|2022-04-18 11:12:00|13856.4|13854.4|13861.6|13859.6|13862.3|13860.3|13855.6|13853.6|162
1650280330000|2022-04-18 11:12:10|13861.3|13859.3|13864.8|13862.8|13865.1|13863.1|13861.1|13859.1|131
1650280340000|2022-04-18 11:12:20|13864.7|13862.7|13865.9|13863.9|13865.9|13863.9|13863.7|13861.7|67
1650280350000|2022-04-18 11:12:30|13866.4|13864.4|13864.3|13862.3|13867.4|13865.4|13864.3|13862.3|121
1650280360000|2022-04-18 11:12:40|13864.1|13862.1|13861.1|13859.1|13864.3|13862.3|13860.6|13858.6|61
1650280370000|2022-04-18 11:12:50|13861.2|13859.2|13862.3|13860.3|13862.6|13860.6|13861.2|13859.2|15
1650280380000|2022-04-18 11:13:00|13862.4|13860.4|13862.2|13860.2|13862.4|13860.4|13861.1|13859.1|25
1650280390000|2022-04-18 11:13:10|13862.1|13860.1|13863.8|13861.8|13864.1|13862.1|13861.9|13859.9|19
1650280400000|2022-04-18 11:13:20|13863.7|13861.7|13862.8|13860.8|13863.8|13861.8|13862.3|13860.3|27
1650280410000|2022-04-18 11:13:30|13862.7|13860.7|13863.9|13861.9|13864.3|13862.3|13862.4|13860.4|16
1650280420000|2022-04-18 11:13:40|13864.1|13862.1|13864.3|13862.3|13864.6|13862.6|13862.6|13860.6|24
1650280430000|2022-04-18 11:13:50|13864.6|13862.6|13865.1|13863.1|13865.6|13863.6|13863.8|13861.8|10
1650280440000|2022-04-18 11:14:00|13863.9|13861.9|13862.9|13860.9|13864.1|13862.1|13862.1|13860.1|36
1650280450000|2022-04-18 11:14:10|13862.8|13860.8|13861.4|13859.4|13863.1|13861.1|13861.2|13859.2|27
1650280460000|2022-04-18 11:14:20|13861.3|13859.3|13862.3|13860.3|13862.4|13860.4|13860.1|13858.1|42
1650280470000|2022-04-18 11:14:30|13862.4|13860.4|13862.6|13860.6|13863.8|13861.8|13862.2|13860.2|25
1650280480000|2022-04-18 11:14:40|13861.6|13859.6|13862.3|13860.3|13862.7|13860.7|13861.3|13859.3|32
1650280490000|2022-04-18 11:14:50|13862.2|13860.2|13863.3|13861.3|13863.3|13861.3|13862.2|13860.2|12
1650280500000|2022-04-18 11:15:00|13863.4|13861.4|13863.9|13861.9|13864.6|13862.6|13862.4|13860.4|49
1650280510000|2022-04-18 11:15:10|13864.1|13862.1|13863.2|13861.2|13864.1|13862.1|13862.9|13860.9|11
1650280520000|2022-04-18 11:15:20|13863.3|13861.3|13868.3|13866.3|13868.9|13866.9|13862.9|13860.9|84
1650280530000|2022-04-18 11:15:30|13867.9|13865.9|13866.9|13864.9|13867.9|13865.9|13866.2|13864.2|22
1650280540000|2022-04-18 11:15:40|13867.1|13865.1|13867.8|13865.8|13868.3|13866.3|13866.8|13864.8|26
1650280550000|2022-04-18 11:15:50|13867.4|13865.4|13868.1|13866.1|13868.3|13866.3|13867.2|13865.2|11
1650280560000|2022-04-18 11:16:00|13867.9|13865.9|13868.3|13866.3|13868.8|13866.8|13867.1|13865.1|54
1650280570000|2022-04-18 11:16:10|13868.2|13866.2|13867.2|13865.2|13868.4|13866.4|13867.2|13865.2|29
1650280580000|2022-04-18 11:16:20|13867.3|13865.3|13862.9|13860.9|13867.4|13865.4|13862.7|13860.7|61
1650280590000|2022-04-18 11:16:30|13862.8|13860.8|13862.8|13860.8|13863.7|13861.7|13862.3|13860.3|39
1650280600000|2022-04-18 11:16:40|13862.7|13860.7|13862.2|13860.2|13863.1|13861.1|13862.2|13860.2|18
1650280610000|2022-04-18 11:16:50|13862.1|13860.1|13860.8|13858.8|13862.6|13860.6|13859.6|13857.6|36
1650280620000|2022-04-18 11:17:00|13860.7|13858.7|13862.6|13860.6|13862.7|13860.7|13860.7|13858.7|29
1650280630000|2022-04-18 11:17:10|13862.9|13860.9|13862.8|13860.8|13863.1|13861.1|13862.3|13860.3|10
1650280640000|2022-04-18 11:17:20|13862.7|13860.7|13862.7|13860.7|13863.1|13861.1|13862.7|13860.7|3
1650280650000|2022-04-18 11:17:30|13862.8|13860.8|13861.9|13859.9|13862.8|13860.8|13861.4|13859.4|13
1650280660000|2022-04-18 11:17:40|13861.8|13859.8|13865.1|13863.1|13865.2|13863.2|13861.8|13859.8|38
1650280670000|2022-04-18 11:17:50|13864.9|13862.9|13867.3|13865.3|13867.8|13865.8|13864.8|13862.8|26
1650280680000|2022-04-18 11:18:00|13867.4|13865.4|13867.4|13865.4|13867.7|13865.7|13866.7|13864.7|20
1650280690000|2022-04-18 11:18:10|13867.3|13865.3|13866.9|13864.9|13867.7|13865.7|13866.9|13864.9|12
1650280700000|2022-04-18 11:18:20|13867.3|13865.3|13867.3|13865.3|13867.3|13865.3|13866.8|13864.8|6
1650280710000|2022-04-18 11:18:30|13867.2|13865.2|13867.8|13865.8|13867.8|13865.8|13866.6|13864.6|16
1650280720000|2022-04-18 11:18:40|13867.9|13865.9|13867.9|13865.9|13868.4|13866.4|13867.6|13865.6|17
1650280730000|2022-04-18 11:18:50|13867.7|13865.7|13869.8|13867.8|13869.9|13867.9|13867.7|13865.7|36
1650280740000|2022-04-18 11:19:00|13870.1|13868.1|13869.3|13867.3|13870.2|13868.2|13868.4|13866.4|21
1650280750000|2022-04-18 11:19:10|13869.2|13867.2|13869.6|13867.6|13870.2|13868.2|13869.1|13867.1|27
1650280760000|2022-04-18 11:19:20|13869.7|13867.7|13867.9|13865.9|13869.7|13867.7|13867.8|13865.8|11
1650280770000|2022-04-18 11:19:30|13868.1|13866.1|13867.8|13865.8|13868.1|13866.1|13867.6|13865.6|6
1650280780000|2022-04-18 11:19:40|13867.6|13865.6|13867.1|13865.1|13867.6|13865.6|13866.9|13864.9|10
1650280790000|2022-04-18 11:19:50|13866.9|13864.9|13865.7|13863.7|13867.3|13865.3|13864.7|13862.7|44
1650280800000|2022-04-18 11:20:00|13865.3|13863.3|13867.9|13865.9|13867.9|13865.9|13864.7|13862.7|34
1650280810000|2022-04-18 11:20:10|13868.9|13866.9|13863.6|13861.6|13869.1|13867.1|13863.3|13861.3|81
1650280820000|2022-04-18 11:20:20|13863.8|13861.8|13862.3|13860.3|13863.8|13861.8|13862.2|13860.2|20
1650280830000|2022-04-18 11:20:30|13862.2|13860.2|13862.3|13860.3|13863.1|13861.1|13861.9|13859.9|19
1650280840000|2022-04-18 11:20:40|13862.4|13860.4|13862.4|13860.4|13862.8|13860.8|13862.3|13860.3|8
1650280850000|2022-04-18 11:20:50|13862.6|13860.6|13862.4|13860.4|13862.7|13860.7|13862.2|13860.2|8
1650280860000|2022-04-18 11:21:00|13862.2|13860.2|13861.9|13859.9|13862.8|13860.8|13861.9|13859.9|15
1650280870000|2022-04-18 11:21:10|13861.8|13859.8|13860.7|13858.7|13862.1|13860.1|13860.7|13858.7|27
1650280880000|2022-04-18 11:21:20|13860.8|13858.8|13862.7|13860.7|13862.8|13860.8|13860.7|13858.7|21
1650280890000|2022-04-18 11:21:30|13862.8|13860.8|13862.6|13860.6|13863.9|13861.9|13862.4|13860.4|29
1650280900000|2022-04-18 11:21:40|13862.4|13860.4|13861.7|13859.7|13862.4|13860.4|13860.3|13858.3|18
1650280910000|2022-04-18 11:21:50|13861.6|13859.6|13862.8|13860.8|13863.1|13861.1|13861.1|13859.1|10
1650280920000|2022-04-18 11:22:00|13862.6|13860.6|13862.3|13860.3|13862.7|13860.7|13861.8|13859.8|7
1650280930000|2022-04-18 11:22:10|13862.1|13860.1|13862.9|13860.9|13862.9|13860.9|13861.7|13859.7|7
1650280940000|2022-04-18 11:22:20|13862.8|13860.8|13860.8|13858.8|13862.8|13860.8|13860.4|13858.4|24
1650280950000|2022-04-18 11:22:30|13860.7|13858.7|13861.2|13859.2|13861.9|13859.9|13860.7|13858.7|8
1650280960000|2022-04-18 11:22:40|13861.3|13859.3|13861.1|13859.1|13861.4|13859.4|13860.9|13858.9|8
1650280970000|2022-04-18 11:22:50|13861.2|13859.2|13861.2|13859.2|13861.8|13859.8|13860.6|13858.6|24
1650280980000|2022-04-18 11:23:00|13861.1|13859.1|13860.9|13858.9|13861.4|13859.4|13860.3|13858.3|18
1650280990000|2022-04-18 11:23:10|13861.1|13859.1|13860.7|13858.7|13861.4|13859.4|13860.6|13858.6|15
1650281000000|2022-04-18 11:23:20|13860.4|13858.4|13859.8|13857.8|13860.4|13858.4|13857.2|13855.2|134
1650281010000|2022-04-18 11:23:30|13859.7|13857.7|13859.4|13857.4|13860.1|13858.1|13858.6|13856.6|23
1650281020000|2022-04-18 11:23:40|13859.1|13857.1|13859.7|13857.7|13859.7|13857.7|13859.1|13857.1|17
1650281030000|2022-04-18 11:23:50|13859.6|13857.6|13859.2|13857.2|13859.7|13857.7|13859.2|13857.2|21
1650281040000|2022-04-18 11:24:00|13859.1|13857.1|13859.6|13857.6|13859.9|13857.9|13859.1|13857.1|17
1650281050000|2022-04-18 11:24:10|13859.7|13857.7|13859.3|13857.3|13860.1|13858.1|13859.3|13857.3|13
1650281060000|2022-04-18 11:24:20|13859.7|13857.7|13859.1|13857.1|13859.7|13857.7|13859.1|13857.1|9
1650281070000|2022-04-18 11:24:30|13858.1|13856.1|13857.9|13855.9|13858.3|13856.3|13857.8|13855.8|10
1650281080000|2022-04-18 11:24:40|13857.8|13855.8|13857.6|13855.6|13858.2|13856.2|13857.6|13855.6|20
1650281090000|2022-04-18 11:24:50|13857.2|13855.2|13857.7|13855.7|13857.8|13855.8|13857.1|13855.1|17
1650281100000|2022-04-18 11:25:00|13857.8|13855.8|13858.2|13856.2|13858.6|13856.6|13857.3|13855.3|15
1650281110000|2022-04-18 11:25:10|13858.1|13856.1|13858.4|13856.4|13858.7|13856.7|13858.1|13856.1|6
1650281120000|2022-04-18 11:25:20|13858.6|13856.6|13858.8|13856.8|13858.9|13856.9|13858.4|13856.4|13
1650281130000|2022-04-18 11:25:30|13858.7|13856.7|13858.7|13856.7|13858.9|13856.9|13858.7|13856.7|7
1650281140000|2022-04-18 11:25:40|13858.9|13856.9|13859.4|13857.4|13859.8|13857.8|13858.9|13856.9|13
1650281150000|2022-04-18 11:25:50|13859.3|13857.3|13859.3|13857.3|13859.3|13857.3|13858.8|13856.8|4
1650281160000|2022-04-18 11:26:00|13859.6|13857.6|13859.8|13857.8|13860.1|13858.1|13859.1|13857.1|10
1650281170000|2022-04-18 11:26:10|13859.9|13857.9|13859.9|13857.9|13859.9|13857.9|13859.6|13857.6|0
1650281180000|2022-04-18 11:26:20|13859.8|13857.8|13860.2|13858.2|13860.3|13858.3|13859.7|13857.7|3
1650281190000|2022-04-18 11:26:30|13860.1|13858.1|13857.8|13855.8|13860.3|13858.3|13857.1|13855.1|54
1650281200000|2022-04-18 11:26:40|13857.6|13855.6|13856.1|13854.1|13857.8|13855.8|13855.4|13853.4|39
1650281210000|2022-04-18 11:26:50|13855.9|13853.9|13856.3|13854.3|13856.9|13854.9|13855.8|13853.8|7
1650281220000|2022-04-18 11:27:00|13856.1|13854.1|13855.2|13853.2|13856.1|13854.1|13855.1|13853.1|39
1650281230000|2022-04-18 11:27:10|13855.4|13853.4|13855.7|13853.7|13855.8|13853.8|13855.4|13853.4|10
1650281240000|2022-04-18 11:27:20|13855.6|13853.6|13855.4|13853.4|13855.6|13853.6|13855.1|13853.1|10
1650281250000|2022-04-18 11:27:30|13855.3|13853.3|13855.3|13853.3|13855.4|13853.4|13855.1|13853.1|9
1650281260000|2022-04-18 11:27:40|13855.2|13853.2|13855.2|13853.2|13855.6|13853.6|13855.2|13853.2|6
1650281270000|2022-04-18 11:27:50|13854.4|13852.4|13855.1|13853.1|13855.1|13853.1|13854.3|13852.3|22
1650281280000|2022-04-18 11:28:00|13855.2|13853.2|13855.1|13853.1|13855.6|13853.6|13855.1|13853.1|16
1650281290000|2022-04-18 11:28:10|13855.2|13853.2|13854.1|13852.1|13855.3|13853.3|13853.9|13851.9|13
1650281300000|2022-04-18 11:28:20|13853.9|13851.9|13855.8|13853.8|13855.9|13853.9|13853.9|13851.9|10
1650281310000|2022-04-18 11:28:30|13855.9|13853.9|13855.9|13853.9|13855.9|13853.9|13855.6|13853.6|38
1650281320000|2022-04-18 11:28:40|13855.8|13853.8|13855.8|13853.8|13855.9|13853.9|13855.4|13853.4|5
1650281330000|2022-04-18 11:28:50|13855.9|13853.9|13855.9|13853.9|13855.9|13853.9|13855.9|13853.9|0
1650281340000|2022-04-18 11:29:00|13856.1|13854.1|13855.1|13853.1|13856.1|13854.1|13854.3|13852.3|35
1650281350000|2022-04-18 11:29:10|13854.9|13852.9|13855.4|13853.4|13855.6|13853.6|13854.7|13852.7|2
1650281360000|2022-04-18 11:29:20|13855.3|13853.3|13855.9|13853.9|13856.1|13854.1|13855.3|13853.3|21
1650281370000|2022-04-18 11:29:30|13855.8|13853.8|13855.9|13853.9|13855.9|13853.9|13855.8|13853.8|1
1650281380000|2022-04-18 11:29:40|13855.8|13853.8|13856.1|13854.1|13856.1|13854.1|13855.8|13853.8|3
1650281390000|2022-04-18 11:29:50|13855.8|13853.8|13855.8|13853.8|13855.8|13853.8|13855.3|13853.3|5
1650281400000|2022-04-18 11:30:00|13855.9|13853.9|13858.3|13856.3|13858.4|13856.4|13855.7|13853.7|38
1650281410000|2022-04-18 11:30:10|13858.4|13856.4|13860.1|13858.1|13860.1|13858.1|13858.3|13856.3|52
1650281420000|2022-04-18 11:30:20|13859.9|13857.9|13859.4|13857.4|13859.9|13857.9|13859.2|13857.2|15
1650281430000|2022-04-18 11:30:30|13859.6|13857.6|13859.3|13857.3|13859.6|13857.6|13859.1|13857.1|6
1650281440000|2022-04-18 11:30:40|13859.2|13857.2|13858.8|13856.8|13859.3|13857.3|13858.8|13856.8|14
1650281450000|2022-04-18 11:30:50|13857.9|13855.9|13856.8|13854.8|13857.9|13855.9|13856.6|13854.6|24
1650281460000|2022-04-18 11:31:00|13856.6|13854.6|13854.8|13852.8|13856.9|13854.9|13853.9|13851.9|22
1650281470000|2022-04-18 11:31:10|13854.7|13852.7|13853.6|13851.6|13855.4|13853.4|13853.6|13851.6|15
1650281480000|2022-04-18 11:31:20|13853.8|13851.8|13854.2|13852.2|13854.2|13852.2|13853.6|13851.6|6
1650281490000|2022-04-18 11:31:30|13854.7|13852.7|13855.4|13853.4|13855.4|13853.4|13853.8|13851.8|20
1650281500000|2022-04-18 11:31:40|13855.3|13853.3|13853.8|13851.8|13855.3|13853.3|13853.8|13851.8|22
1650281510000|2022-04-18 11:31:50|13853.9|13851.9|13854.1|13852.1|13854.3|13852.3|13853.8|13851.8|5
1650281520000|2022-04-18 11:32:00|13854.3|13852.3|13854.3|13852.3|13855.2|13853.2|13854.2|13852.2|7
1650281530000|2022-04-18 11:32:10|13853.1|13851.1|13853.3|13851.3|13854.1|13852.1|13853.1|13851.1|14
1650281540000|2022-04-18 11:32:20|13853.4|13851.4|13854.3|13852.3|13854.8|13852.8|13853.4|13851.4|15
1650281550000|2022-04-18 11:32:30|13854.6|13852.6|13853.6|13851.6|13854.6|13852.6|13852.9|13850.9|11
1650281560000|2022-04-18 11:32:40|13853.8|13851.8|13854.3|13852.3|13854.4|13852.4|13852.4|13850.4|17
1650281570000|2022-04-18 11:32:50|13854.6|13852.6|13853.9|13851.9|13854.6|13852.6|13853.7|13851.7|4
1650281580000|2022-04-18 11:33:00|13854.1|13852.1|13853.9|13851.9|13854.1|13852.1|13853.7|13851.7|5
1650281590000|2022-04-18 11:33:10|13854.3|13852.3|13854.9|13852.9|13855.1|13853.1|13854.3|13852.3|5
1650281600000|2022-04-18 11:33:20|13853.9|13851.9|13854.2|13852.2|13854.3|13852.3|13853.6|13851.6|12
1650281610000|2022-04-18 11:33:30|13854.1|13852.1|13853.8|13851.8|13854.1|13852.1|13853.7|13851.7|2
1650281620000|2022-04-18 11:33:40|13853.9|13851.9|13854.3|13852.3|13854.4|13852.4|13852.8|13850.8|39
1650281630000|2022-04-18 11:33:50|13854.2|13852.2|13854.8|13852.8|13854.8|13852.8|13853.6|13851.6|11
1650281640000|2022-04-18 11:34:00|13854.9|13852.9|13854.4|13852.4|13855.6|13853.6|13854.4|13852.4|13
1650281650000|2022-04-18 11:34:10|13854.6|13852.6|13855.3|13853.3|13855.3|13853.3|13854.6|13852.6|3
1650281660000|2022-04-18 11:34:20|13855.6|13853.6|13856.7|13854.7|13856.8|13854.8|13855.6|13853.6|19
1650281670000|2022-04-18 11:34:30|13856.8|13854.8|13855.8|13853.8|13856.8|13854.8|13855.3|13853.3|16
1650281680000|2022-04-18 11:34:40|13855.9|13853.9|13856.2|13854.2|13856.2|13854.2|13855.8|13853.8|0
1650281690000|2022-04-18 11:34:50|13855.8|13853.8|13855.9|13853.9|13856.1|13854.1|13855.8|13853.8|19
1650281700000|2022-04-18 11:35:00|13855.8|13853.8|13854.3|13852.3|13855.9|13853.9|13854.3|13852.3|17
1650281710000|2022-04-18 11:35:10|13854.4|13852.4|13854.6|13852.6|13854.7|13852.7|13854.4|13852.4|5
1650281720000|2022-04-18 11:35:20|13854.7|13852.7|13853.7|13851.7|13854.8|13852.8|13853.6|13851.6|9
1650281730000|2022-04-18 11:35:30|13853.8|13851.8|13854.1|13852.1|13854.3|13852.3|13853.1|13851.1|18
1650281740000|2022-04-18 11:35:40|13854.2|13852.2|13853.7|13851.7|13854.2|13852.2|13853.2|13851.2|9
1650281750000|2022-04-18 11:35:50|13853.9|13851.9|13853.6|13851.6|13853.9|13851.9|13853.4|13851.4|9
1650281760000|2022-04-18 11:36:00|13853.7|13851.7|13853.2|13851.2|13853.8|13851.8|13852.7|13850.7|10
1650281770000|2022-04-18 11:36:10|13853.3|13851.3|13853.7|13851.7|13853.8|13851.8|13853.2|13851.2|1
1650281780000|2022-04-18 11:36:20|13853.8|13851.8|13853.1|13851.1|13853.8|13851.8|13852.8|13850.8|10
1650281790000|2022-04-18 11:36:30|13852.9|13850.9|13852.4|13850.4|13853.1|13851.1|13852.4|13850.4|6
1650281800000|2022-04-18 11:36:40|13852.7|13850.7|13852.4|13850.4|13852.7|13850.7|13852.2|13850.2|6
1650281810000|2022-04-18 11:36:50|13852.3|13850.3|13852.3|13850.3|13852.3|13850.3|13852.1|13850.1|8
1650281820000|2022-04-18 11:37:00|13852.2|13850.2|13852.2|13850.2|13852.4|13850.4|13852.2|13850.2|1
1650281830000|2022-04-18 11:37:10|13852.3|13850.3|13848.9|13846.9|13852.3|13850.3|13848.8|13846.8|43
1650281840000|2022-04-18 11:37:20|13848.7|13846.7|13849.1|13847.1|13849.7|13847.7|13848.3|13846.3|10
1650281850000|2022-04-18 11:37:30|13849.2|13847.2|13849.6|13847.6|13849.9|13847.9|13848.3|13846.3|32
1650281860000|2022-04-18 11:37:40|13849.7|13847.7|13849.6|13847.6|13850.2|13848.2|13849.6|13847.6|5
1650281870000|2022-04-18 11:37:50|13849.3|13847.3|13847.7|13845.7|13849.6|13847.6|13847.6|13845.6|20
1650281880000|2022-04-18 11:38:00|13848.1|13846.1|13847.4|13845.4|13848.2|13846.2|13846.4|13844.4|68
1650281890000|2022-04-18 11:38:10|13847.6|13845.6|13847.3|13845.3|13848.3|13846.3|13846.9|13844.9|52
1650281900000|2022-04-18 11:38:20|13847.2|13845.2|13847.3|13845.3|13848.2|13846.2|13846.9|13844.9|35
1650281910000|2022-04-18 11:38:30|13847.4|13845.4|13847.9|13845.9|13848.4|13846.4|13847.4|13845.4|7
1650281920000|2022-04-18 11:38:40|13848.1|13846.1|13847.9|13845.9|13848.3|13846.3|13847.9|13845.9|6
1650281930000|2022-04-18 11:38:50|13847.8|13845.8|13846.7|13844.7|13847.8|13845.8|13846.4|13844.4|39
1650281940000|2022-04-18 11:39:00|13846.8|13844.8|13846.3|13844.3|13846.9|13844.9|13845.9|13843.9|20
1650281950000|2022-04-18 11:39:10|13846.4|13844.4|13847.6|13845.6|13848.1|13846.1|13846.4|13844.4|34
1650281960000|2022-04-18 11:39:20|13847.7|13845.7|13847.8|13845.8|13848.1|13846.1|13847.6|13845.6|12
1650281970000|2022-04-18 11:39:30|13847.9|13845.9|13848.6|13846.6|13849.4|13847.4|13847.9|13845.9|6
1650281980000|2022-04-18 11:39:40|13848.3|13846.3|13848.2|13846.2|13848.3|13846.3|13848.1|13846.1|3
1650281990000|2022-04-18 11:39:50|13847.1|13845.1|13846.7|13844.7|13847.1|13845.1|13846.6|13844.6|12
1650282000000|2022-04-18 11:40:00|13846.8|13844.8|13847.1|13845.1|13847.1|13845.1|13846.7|13844.7|5
1650282010000|2022-04-18 11:40:10|13846.9|13844.9|13846.3|13844.3|13846.9|13844.9|13846.3|13844.3|10
1650282020000|2022-04-18 11:40:20|13846.2|13844.2|13845.1|13843.1|13846.4|13844.4|13845.1|13843.1|15
1650282030000|2022-04-18 11:40:30|13845.2|13843.2|13844.3|13842.3|13845.2|13843.2|13843.7|13841.7|24
1650282040000|2022-04-18 11:40:40|13845.1|13843.1|13844.6|13842.6|13845.1|13843.1|13844.3|13842.3|15
1650282050000|2022-04-18 11:40:50|13844.7|13842.7|13843.7|13841.7|13844.8|13842.8|13843.6|13841.6|6
1650282060000|2022-04-18 11:41:00|13843.8|13841.8|13841.9|13839.9|13843.8|13841.8|13841.7|13839.7|59
1650282070000|2022-04-18 11:41:10|13842.1|13840.1|13838.7|13836.7|13842.1|13840.1|13838.6|13836.6|68
1650282080000|2022-04-18 11:41:20|13838.9|13836.9|13838.6|13836.6|13839.9|13837.9|13838.4|13836.4|47
1650282090000|2022-04-18 11:41:30|13838.7|13836.7|13841.1|13839.1|13841.2|13839.2|13838.3|13836.3|57
1650282100000|2022-04-18 11:41:40|13840.9|13838.9|13840.9|13838.9|13841.8|13839.8|13840.6|13838.6|26
1650282110000|2022-04-18 11:41:50|13841.7|13839.7|13841.3|13839.3|13842.1|13840.1|13841.1|13839.1|19
1650282120000|2022-04-18 11:42:00|13841.2|13839.2|13840.2|13838.2|13842.7|13840.7|13840.1|13838.1|33
1650282130000|2022-04-18 11:42:10|13840.3|13838.3|13839.8|13837.8|13840.3|13838.3|13839.4|13837.4|5
1650282140000|2022-04-18 11:42:20|13839.9|13837.9|13840.1|13838.1|13840.2|13838.2|13839.7|13837.7|19
1650282150000|2022-04-18 11:42:30|13840.2|13838.2|13840.3|13838.3|13840.7|13838.7|13840.2|13838.2|7
1650282160000|2022-04-18 11:42:40|13840.2|13838.2|13840.3|13838.3|13840.3|13838.3|13840.2|13838.2|2
1650282170000|2022-04-18 11:42:50|13840.1|13838.1|13839.9|13837.9|13840.3|13838.3|13839.9|13837.9|8
1650282180000|2022-04-18 11:43:00|13840.1|13838.1|13840.3|13838.3|13840.4|13838.4|13840.1|13838.1|2
1650282190000|2022-04-18 11:43:10|13840.4|13838.4|13840.7|13838.7|13840.7|13838.7|13840.2|13838.2|6
1650282200000|2022-04-18 11:43:20|13840.8|13838.8|13841.8|13839.8|13842.2|13840.2|13840.8|13838.8|15
1650282210000|2022-04-18 11:43:30|13841.9|13839.9|13842.1|13840.1|13842.2|13840.2|13841.7|13839.7|1
1650282220000|2022-04-18 11:43:40|13841.4|13839.4|13842.1|13840.1|13842.2|13840.2|13841.4|13839.4|4
1650282230000|2022-04-18 11:43:50|13841.9|13839.9|13841.7|13839.7|13841.9|13839.9|13841.3|13839.3|10
1650282240000|2022-04-18 11:44:00|13841.6|13839.6|13841.8|13839.8|13841.8|13839.8|13841.6|13839.6|4
1650282250000|2022-04-18 11:44:10|13842.1|13840.1|13841.9|13839.9|13842.2|13840.2|13841.9|13839.9|6
1650282260000|2022-04-18 11:44:20|13842.1|13840.1|13843.4|13841.4|13843.7|13841.7|13842.1|13840.1|14
1650282270000|2022-04-18 11:44:30|13843.6|13841.6|13844.2|13842.2|13844.4|13842.4|13843.4|13841.4|13
1650282280000|2022-04-18 11:44:40|13844.3|13842.3|13845.7|13843.7|13846.4|13844.4|13843.8|13841.8|82
1650282290000|2022-04-18 11:44:50|13845.8|13843.8|13848.7|13846.7|13848.9|13846.9|13845.8|13843.8|52
1650282300000|2022-04-18 11:45:00|13848.4|13846.4|13849.1|13847.1|13849.2|13847.2|13848.1|13846.1|26
1650282310000|2022-04-18 11:45:10|13849.3|13847.3|13849.2|13847.2|13849.8|13847.8|13848.8|13846.8|32
1650282320000|2022-04-18 11:45:20|13849.3|13847.3|13848.9|13846.9|13849.7|13847.7|13848.9|13846.9|17
1650282330000|2022-04-18 11:45:30|13849.1|13847.1|13847.7|13845.7|13849.2|13847.2|13847.7|13845.7|15
1650282340000|2022-04-18 11:45:40|13847.8|13845.8|13847.1|13845.1|13848.2|13846.2|13847.1|13845.1|12
1650282350000|2022-04-18 11:45:50|13846.8|13844.8|13846.9|13844.9|13847.4|13845.4|13845.6|13843.6|16
1650282360000|2022-04-18 11:46:00|13847.1|13845.1|13847.2|13845.2|13847.4|13845.4|13846.8|13844.8|4
1650282370000|2022-04-18 11:46:10|13847.1|13845.1|13847.1|13845.1|13847.1|13845.1|13846.8|13844.8|2
1650282380000|2022-04-18 11:46:20|13846.9|13844.9|13846.3|13844.3|13847.3|13845.3|13845.8|13843.8|8
1650282390000|2022-04-18 11:46:30|13846.2|13844.2|13847.2|13845.2|13847.2|13845.2|13845.7|13843.7|11
1650282400000|2022-04-18 11:46:40|13847.3|13845.3|13847.1|13845.1|13847.3|13845.3|13847.1|13845.1|5
1650282410000|2022-04-18 11:46:50|13846.9|13844.9|13846.7|13844.7|13847.1|13845.1|13846.3|13844.3|3
1650282420000|2022-04-18 11:47:00|13846.8|13844.8|13845.3|13843.3|13847.1|13845.1|13845.3|13843.3|18
1650282430000|2022-04-18 11:47:10|13844.9|13842.9|13845.4|13843.4|13845.4|13843.4|13844.3|13842.3|10
1650282440000|2022-04-18 11:47:20|13845.6|13843.6|13845.8|13843.8|13846.7|13844.7|13845.3|13843.3|36
1650282450000|2022-04-18 11:47:30|13845.4|13843.4|13845.9|13843.9|13846.2|13844.2|13845.3|13843.3|11
1650282460000|2022-04-18 11:47:40|13846.1|13844.1|13846.3|13844.3|13846.6|13844.6|13845.9|13843.9|6
1650282470000|2022-04-18 11:47:50|13846.4|13844.4|13846.6|13844.6|13846.7|13844.7|13846.3|13844.3|0
1650282480000|2022-04-18 11:48:00|13846.7|13844.7|13845.1|13843.1|13847.2|13845.2|13845.1|13843.1|14
1650282490000|2022-04-18 11:48:10|13844.9|13842.9|13844.3|13842.3|13845.1|13843.1|13844.3|13842.3|12
1650282500000|2022-04-18 11:48:20|13844.4|13842.4|13843.8|13841.8|13844.6|13842.6|13843.7|13841.7|9
1650282510000|2022-04-18 11:48:30|13844.1|13842.1|13844.1|13842.1|13844.6|13842.6|13843.9|13841.9|3
1650282520000|2022-04-18 11:48:40|13843.9|13841.9|13843.9|13841.9|13844.3|13842.3|13843.8|13841.8|6
1650282530000|2022-04-18 11:48:50|13843.8|13841.8|13843.8|13841.8|13844.1|13842.1|13843.6|13841.6|5
1650282540000|2022-04-18 11:49:00|13843.7|13841.7|13843.3|13841.3|13843.8|13841.8|13843.2|13841.2|6
1650282550000|2022-04-18 11:49:10|13843.2|13841.2|13841.1|13839.1|13843.3|13841.3|13840.9|13838.9|26
1650282560000|2022-04-18 11:49:20|13841.2|13839.2|13841.8|13839.8|13842.1|13840.1|13841.1|13839.1|12
1650282570000|2022-04-18 11:49:30|13841.9|13839.9|13842.6|13840.6|13842.6|13840.6|13841.9|13839.9|6
1650282580000|2022-04-18 11:49:40|13842.8|13840.8|13842.1|13840.1|13842.9|13840.9|13841.6|13839.6|33
1650282590000|2022-04-18 11:49:50|13841.9|13839.9|13842.1|13840.1|13842.4|13840.4|13841.9|13839.9|4
1650282600000|2022-04-18 11:50:00|13841.6|13839.6|13841.8|13839.8|13842.4|13840.4|13841.1|13839.1|23
1650282610000|2022-04-18 11:50:10|13841.3|13839.3|13840.4|13838.4|13841.3|13839.3|13840.2|13838.2|6
1650282620000|2022-04-18 11:50:20|13840.6|13838.6|13840.8|13838.8|13840.8|13838.8|13840.3|13838.3|15
1650282630000|2022-04-18 11:50:30|13841.1|13839.1|13840.9|13838.9|13841.1|13839.1|13840.6|13838.6|1
1650282640000|2022-04-18 11:50:40|13841.3|13839.3|13841.4|13839.4|13841.4|13839.4|13841.2|13839.2|6
1650282650000|2022-04-18 11:50:50|13841.6|13839.6|13841.4|13839.4|13841.8|13839.8|13841.3|13839.3|9
1650282660000|2022-04-18 11:51:00|13841.3|13839.3|13838.6|13836.6|13841.4|13839.4|13838.3|13836.3|32
1650282670000|2022-04-18 11:51:10|13838.8|13836.8|13840.8|13838.8|13840.8|13838.8|13838.2|13836.2|24
1650282680000|2022-04-18 11:51:20|13840.9|13838.9|13842.3|13840.3|13842.3|13840.3|13840.7|13838.7|23
1650282690000|2022-04-18 11:51:30|13842.4|13840.4|13842.8|13840.8|13843.4|13841.4|13842.4|13840.4|12
1650282700000|2022-04-18 11:51:40|13842.9|13840.9|13843.6|13841.6|13843.7|13841.7|13842.7|13840.7|13
1650282710000|2022-04-18 11:51:50|13843.4|13841.4|13843.9|13841.9|13844.1|13842.1|13843.1|13841.1|10
1650282720000|2022-04-18 11:52:00|13844.3|13842.3|13841.4|13839.4|13844.3|13842.3|13841.3|13839.3|17
1650282730000|2022-04-18 11:52:10|13841.6|13839.6|13841.4|13839.4|13842.1|13840.1|13841.4|13839.4|13
1650282740000|2022-04-18 11:52:20|13841.6|13839.6|13839.3|13837.3|13841.9|13839.9|13839.3|13837.3|18
1650282750000|2022-04-18 11:52:30|13839.4|13837.4|13838.2|13836.2|13839.4|13837.4|13838.1|13836.1|12
1650282760000|2022-04-18 11:52:40|13838.1|13836.1|13839.8|13837.8|13839.8|13837.8|13837.4|13835.4|26
1650282770000|2022-04-18 11:52:50|13839.7|13837.7|13840.2|13838.2|13841.1|13839.1|13839.6|13837.6|24
1650282780000|2022-04-18 11:53:00|13840.3|13838.3|13841.2|13839.2|13841.2|13839.2|13839.9|13837.9|9
1650282790000|2022-04-18 11:53:10|13841.1|13839.1|13841.3|13839.3|13841.9|13839.9|13841.1|13839.1|10
1650282800000|2022-04-18 11:53:20|13841.4|13839.4|13841.8|13839.8|13842.4|13840.4|13841.3|13839.3|11
1650282810000|2022-04-18 11:53:30|13841.9|13839.9|13841.4|13839.4|13842.2|13840.2|13841.4|13839.4|2
1650282820000|2022-04-18 11:53:40|13841.6|13839.6|13841.2|13839.2|13841.9|13839.9|13841.2|13839.2|6
1650282830000|2022-04-18 11:53:50|13841.1|13839.1|13842.4|13840.4|13842.4|13840.4|13841.1|13839.1|10
1650282840000|2022-04-18 11:54:00|13842.6|13840.6|13842.8|13840.8|13843.3|13841.3|13842.2|13840.2|11
1650282850000|2022-04-18 11:54:10|13842.9|13840.9|13842.8|13840.8|13842.9|13840.9|13842.6|13840.6|1
1650282860000|2022-04-18 11:54:20|13842.7|13840.7|13841.8|13839.8|13842.9|13840.9|13841.3|13839.3|9
1650282870000|2022-04-18 11:54:30|13841.6|13839.6|13841.6|13839.6|13842.3|13840.3|13841.4|13839.4|9
1650282880000|2022-04-18 11:54:40|13841.7|13839.7|13841.7|13839.7|13841.9|13839.9|13841.2|13839.2|2
1650282890000|2022-04-18 11:54:50|13841.8|13839.8|13841.4|13839.4|13842.1|13840.1|13841.4|13839.4|2
1650282900000|2022-04-18 11:55:00|13841.6|13839.6|13837.3|13835.3|13841.8|13839.8|13837.3|13835.3|31
1650282910000|2022-04-18 11:55:10|13837.2|13835.2|13837.8|13835.8|13837.9|13835.9|13837.2|13835.2|10
1650282920000|2022-04-18 11:55:20|13837.7|13835.7|13837.6|13835.6|13837.8|13835.8|13837.4|13835.4|4
1650282930000|2022-04-18 11:55:30|13836.8|13834.8|13838.9|13836.9|13839.2|13837.2|13836.6|13834.6|56
1650282940000|2022-04-18 11:55:40|13838.8|13836.8|13838.9|13836.9|13839.1|13837.1|13837.6|13835.6|29
1650282950000|2022-04-18 11:55:50|13839.1|13837.1|13839.2|13837.2|13839.6|13837.6|13838.9|13836.9|28
1650282960000|2022-04-18 11:56:00|13839.3|13837.3|13839.3|13837.3|13839.9|13837.9|13839.2|13837.2|5
1650282970000|2022-04-18 11:56:10|13839.2|13837.2|13836.9|13834.9|13839.3|13837.3|13836.7|13834.7|18
1650282980000|2022-04-18 11:56:20|13837.1|13835.1|13836.1|13834.1|13837.1|13835.1|13835.4|13833.4|31
1650282990000|2022-04-18 11:56:30|13836.2|13834.2|13836.7|13834.7|13836.7|13834.7|13835.9|13833.9|12
1650283000000|2022-04-18 11:56:40|13836.6|13834.6|13836.6|13834.6|13836.7|13834.7|13836.3|13834.3|5
1650283010000|2022-04-18 11:56:50|13836.4|13834.4|13838.6|13836.6|13838.7|13836.7|13836.4|13834.4|17
1650283020000|2022-04-18 11:57:00|13838.7|13836.7|13838.6|13836.6|13839.2|13837.2|13838.3|13836.3|6
1650283030000|2022-04-18 11:57:10|13838.2|13836.2|13836.3|13834.3|13838.7|13836.7|13836.1|13834.1|26
1650283040000|2022-04-18 11:57:20|13836.4|13834.4|13836.2|13834.2|13836.9|13834.9|13836.2|13834.2|10
1650283050000|2022-04-18 11:57:30|13836.3|13834.3|13836.3|13834.3|13836.6|13834.6|13836.1|13834.1|0
1650283060000|2022-04-18 11:57:40|13836.4|13834.4|13836.4|13834.4|13836.6|13834.6|13836.3|13834.3|6
1650283070000|2022-04-18 11:57:50|13836.9|13834.9|13838.6|13836.6|13838.7|13836.7|13836.9|13834.9|19
1650283080000|2022-04-18 11:58:00|13838.8|13836.8|13840.2|13838.2|13840.3|13838.3|13838.7|13836.7|14
1650283090000|2022-04-18 11:58:10|13839.8|13837.8|13838.8|13836.8|13840.1|13838.1|13838.8|13836.8|13
1650283100000|2022-04-18 11:58:20|13838.7|13836.7|13838.8|13836.8|13838.8|13836.8|13838.6|13836.6|6
1650283110000|2022-04-18 11:58:30|13837.9|13835.9|13838.8|13836.8|13838.8|13836.8|13837.9|13835.9|18
1650283120000|2022-04-18 11:58:40|13838.7|13836.7|13838.3|13836.3|13838.7|13836.7|13838.2|13836.2|0
1650283130000|2022-04-18 11:58:50|13837.9|13835.9|13837.1|13835.1|13838.4|13836.4|13836.7|13834.7|11
1650283140000|2022-04-18 11:59:00|13836.9|13834.9|13836.9|13834.9|13837.1|13835.1|13836.8|13834.8|3
1650283150000|2022-04-18 11:59:10|13836.6|13834.6|13836.8|13834.8|13836.8|13834.8|13836.6|13834.6|3
1650283160000|2022-04-18 11:59:20|13836.9|13834.9|13836.8|13834.8|13837.6|13835.6|13836.6|13834.6|19
1650283170000|2022-04-18 11:59:30|13837.6|13835.6|13838.8|13836.8|13838.8|13836.8|13837.6|13835.6|10
1650283180000|2022-04-18 11:59:40|13839.3|13837.3|13839.8|13837.8|13840.2|13838.2|13839.3|13837.3|16
1650283190000|2022-04-18 11:59:50|13839.9|13837.9|13840.2|13838.2|13840.2|13838.2|13839.7|13837.7|2
1650283200000|2022-04-18 12:00:00|13840.8|13838.8|13839.6|13837.6|13842.3|13840.3|13837.6|13835.6|85
1650283210000|2022-04-18 12:00:10|13839.4|13837.4|13838.8|13836.8|13839.4|13837.4|13837.6|13835.6|21
1650283220000|2022-04-18 12:00:20|13838.9|13836.9|13839.4|13837.4|13839.7|13837.7|13838.8|13836.8|5
1650283230000|2022-04-18 12:00:30|13839.2|13837.2|13838.4|13836.4|13839.6|13837.6|13837.6|13835.6|23
1650283240000|2022-04-18 12:00:40|13838.6|13836.6|13841.1|13839.1|13841.2|13839.2|13838.6|13836.6|23
1650283250000|2022-04-18 12:00:50|13841.2|13839.2|13841.2|13839.2|13841.3|13839.3|13840.4|13838.4|16
1650283260000|2022-04-18 12:01:00|13840.9|13838.9|13841.2|13839.2|13841.2|13839.2|13838.6|13836.6|19
1650283270000|2022-04-18 12:01:10|13841.1|13839.1|13840.1|13838.1|13841.1|13839.1|13840.1|13838.1|8
1650283280000|2022-04-18 12:01:20|13838.8|13836.8|13840.7|13838.7|13840.9|13838.9|13838.7|13836.7|25
1650283290000|2022-04-18 12:01:30|13840.6|13838.6|13840.2|13838.2|13840.6|13838.6|13839.8|13837.8|13
1650283300000|2022-04-18 12:01:40|13840.1|13838.1|13840.1|13838.1|13840.7|13838.7|13839.9|13837.9|11
1650283310000|2022-04-18 12:01:50|13840.2|13838.2|13839.2|13837.2|13840.3|13838.3|13839.2|13837.2|6
1650283320000|2022-04-18 12:02:00|13839.4|13837.4|13838.6|13836.6|13840.3|13838.3|13838.4|13836.4|21
1650283330000|2022-04-18 12:02:10|13838.7|13836.7|13840.9|13838.9|13840.9|13838.9|13838.7|13836.7|11
1650283340000|2022-04-18 12:02:20|13841.4|13839.4|13845.4|13843.4|13845.7|13843.7|13841.4|13839.4|127
1650283350000|2022-04-18 12:02:30|13845.3|13843.3|13845.3|13843.3|13845.9|13843.9|13845.2|13843.2|23
1650283360000|2022-04-18 12:02:40|13845.2|13843.2|13845.2|13843.2|13846.1|13844.1|13844.9|13842.9|14
1650283370000|2022-04-18 12:02:50|13845.1|13843.1|13844.9|13842.9|13845.1|13843.1|13844.6|13842.6|8
1650283380000|2022-04-18 12:03:00|13843.3|13841.3|13842.4|13840.4|13843.3|13841.3|13842.4|13840.4|26
1650283390000|2022-04-18 12:03:10|13842.6|13840.6|13840.8|13838.8|13843.3|13841.3|13840.8|13838.8|44
1650283400000|2022-04-18 12:03:20|13841.3|13839.3|13841.4|13839.4|13842.1|13840.1|13841.2|13839.2|11
1650283410000|2022-04-18 12:03:30|13841.6|13839.6|13841.7|13839.7|13842.1|13840.1|13841.2|13839.2|6
1650283420000|2022-04-18 12:03:40|13841.6|13839.6|13841.3|13839.3|13841.8|13839.8|13841.3|13839.3|8
1650283430000|2022-04-18 12:03:50|13841.4|13839.4|13840.8|13838.8|13841.8|13839.8|13840.8|13838.8|13
1650283440000|2022-04-18 12:04:00|13840.7|13838.7|13840.9|13838.9|13841.2|13839.2|13840.4|13838.4|11
1650283450000|2022-04-18 12:04:10|13841.1|13839.1|13840.7|13838.7|13841.2|13839.2|13840.4|13838.4|4
1650283460000|2022-04-18 12:04:20|13840.8|13838.8|13841.6|13839.6|13841.6|13839.6|13840.7|13838.7|9
1650283470000|2022-04-18 12:04:30|13841.7|13839.7|13842.6|13840.6|13842.7|13840.7|13841.6|13839.6|10
1650283480000|2022-04-18 12:04:40|13842.7|13840.7|13842.8|13840.8|13842.9|13840.9|13842.7|13840.7|5
1650283490000|2022-04-18 12:04:50|13842.9|13840.9|13842.6|13840.6|13843.4|13841.4|13842.6|13840.6|15
1650283500000|2022-04-18 12:05:00|13842.4|13840.4|13841.6|13839.6|13842.8|13840.8|13841.2|13839.2|37
1650283510000|2022-04-18 12:05:10|13841.7|13839.7|13842.2|13840.2|13842.2|13840.2|13841.2|13839.2|8
1650283520000|2022-04-18 12:05:20|13842.1|13840.1|13840.2|13838.2|13842.3|13840.3|13840.2|13838.2|31
1650283530000|2022-04-18 12:05:30|13840.3|13838.3|13840.8|13838.8|13841.3|13839.3|13840.3|13838.3|6
1650283540000|2022-04-18 12:05:40|13840.7|13838.7|13840.9|13838.9|13840.9|13838.9|13839.9|13837.9|7
1650283550000|2022-04-18 12:05:50|13841.3|13839.3|13840.8|13838.8|13841.3|13839.3|13840.8|13838.8|18
1650283560000|2022-04-18 12:06:00|13840.9|13838.9|13841.6|13839.6|13841.6|13839.6|13840.8|13838.8|4
1650283570000|2022-04-18 12:06:10|13841.7|13839.7|13841.7|13839.7|13841.7|13839.7|13841.4|13839.4|3
1650283580000|2022-04-18 12:06:20|13841.6|13839.6|13843.3|13841.3|13843.9|13841.9|13841.6|13839.6|41
1650283590000|2022-04-18 12:06:30|13843.2|13841.2|13843.3|13841.3|13843.9|13841.9|13842.7|13840.7|27
1650283600000|2022-04-18 12:06:40|13843.6|13841.6|13843.6|13841.6|13843.9|13841.9|13842.4|13840.4|17
1650283610000|2022-04-18 12:06:50|13843.7|13841.7|13843.3|13841.3|13843.7|13841.7|13842.8|13840.8|10
1650283620000|2022-04-18 12:07:00|13843.2|13841.2|13843.7|13841.7|13844.1|13842.1|13843.2|13841.2|21
1650283630000|2022-04-18 12:07:10|13843.6|13841.6|13842.2|13840.2|13843.6|13841.6|13842.2|13840.2|19
1650283640000|2022-04-18 12:07:20|13841.8|13839.8|13841.9|13839.9|13842.8|13840.8|13841.8|13839.8|12
1650283650000|2022-04-18 12:07:30|13842.1|13840.1|13842.4|13840.4|13842.7|13840.7|13841.9|13839.9|0
1650283660000|2022-04-18 12:07:40|13842.3|13840.3|13841.2|13839.2|13842.3|13840.3|13841.2|13839.2|8
1650283670000|2022-04-18 12:07:50|13841.1|13839.1|13841.3|13839.3|13841.6|13839.6|13840.8|13838.8|6
1650283680000|2022-04-18 12:08:00|13841.2|13839.2|13835.3|13833.3|13841.2|13839.2|13835.3|13833.3|73
1650283690000|2022-04-18 12:08:10|13835.4|13833.4|13833.9|13831.9|13835.9|13833.9|13833.9|13831.9|88
1650283700000|2022-04-18 12:08:20|13834.1|13832.1|13830.2|13828.2|13835.2|13833.2|13830.2|13828.2|120
1650283710000|2022-04-18 12:08:30|13830.4|13828.4|13829.1|13827.1|13830.7|13828.7|13828.6|13826.6|65
1650283720000|2022-04-18 12:08:40|13829.2|13827.2|13827.1|13825.1|13829.8|13827.8|13827.1|13825.1|26
1650283730000|2022-04-18 12:08:50|13827.4|13825.4|13826.7|13824.7|13827.8|13825.8|13826.1|13824.1|64
1650283740000|2022-04-18 12:09:00|13826.8|13824.8|13825.7|13823.7|13826.8|13824.8|13825.4|13823.4|68
1650283750000|2022-04-18 12:09:10|13826.2|13824.2|13827.6|13825.6|13829.3|13827.3|13826.2|13824.2|76
1650283760000|2022-04-18 12:09:20|13827.8|13825.8|13828.6|13826.6|13829.4|13827.4|13827.7|13825.7|14
1650283770000|2022-04-18 12:09:30|13828.7|13826.7|13828.9|13826.9|13829.1|13827.1|13828.4|13826.4|5
1650283780000|2022-04-18 12:09:40|13828.8|13826.8|13829.2|13827.2|13831.2|13829.2|13828.8|13826.8|31
1650283790000|2022-04-18 12:09:50|13829.3|13827.3|13829.2|13827.2|13829.4|13827.4|13828.4|13826.4|16
1650283800000|2022-04-18 12:10:00|13829.7|13827.7|13826.2|13824.2|13829.7|13827.7|13825.2|13823.2|85
1650283810000|2022-04-18 12:10:10|13825.9|13823.9|13826.3|13824.3|13827.1|13825.1|13825.9|13823.9|16
1650283820000|2022-04-18 12:10:20|13826.7|13824.7|13827.2|13825.2|13827.2|13825.2|13826.2|13824.2|12
1650283830000|2022-04-18 12:10:30|13827.3|13825.3|13827.9|13825.9|13827.9|13825.9|13826.8|13824.8|16
1650283840000|2022-04-18 12:10:40|13828.1|13826.1|13830.9|13828.9|13831.1|13829.1|13827.9|13825.9|29
1650283850000|2022-04-18 12:10:50|13830.8|13828.8|13829.3|13827.3|13831.9|13829.9|13829.3|13827.3|49
1650283860000|2022-04-18 12:11:00|13829.4|13827.4|13828.9|13826.9|13829.7|13827.7|13828.8|13826.8|10
1650283870000|2022-04-18 12:11:10|13828.8|13826.8|13827.6|13825.6|13828.9|13826.9|13826.6|13824.6|45
1650283880000|2022-04-18 12:11:20|13828.2|13826.2|13826.9|13824.9|13828.3|13826.3|13826.9|13824.9|10
1650283890000|2022-04-18 12:11:30|13827.1|13825.1|13825.9|13823.9|13827.1|13825.1|13825.7|13823.7|17
1650283900000|2022-04-18 12:11:40|13826.3|13824.3|13826.6|13824.6|13826.6|13824.6|13826.2|13824.2|14
1650283910000|2022-04-18 12:11:50|13826.7|13824.7|13827.6|13825.6|13827.8|13825.8|13826.6|13824.6|15
1650283920000|2022-04-18 12:12:00|13827.7|13825.7|13826.3|13824.3|13827.8|13825.8|13826.2|13824.2|20
1650283930000|2022-04-18 12:12:10|13826.7|13824.7|13823.6|13821.6|13826.7|13824.7|13822.8|13820.8|130
1650283940000|2022-04-18 12:12:20|13823.7|13821.7|13816.9|13814.9|13824.1|13822.1|13816.9|13814.9|258
1650283950000|2022-04-18 12:12:30|13816.8|13814.8|13813.7|13811.7|13818.3|13816.3|13811.2|13809.2|387
1650283960000|2022-04-18 12:12:40|13812.9|13810.9|13815.7|13813.7|13817.3|13815.3|13812.9|13810.9|101
1650283970000|2022-04-18 12:12:50|13815.6|13813.6|13818.6|13816.6|13818.9|13816.9|13815.6|13813.6|46
1650283980000|2022-04-18 12:13:00|13818.7|13816.7|13817.6|13815.6|13818.9|13816.9|13817.3|13815.3|30
1650283990000|2022-04-18 12:13:10|13817.7|13815.7|13817.1|13815.1|13817.7|13815.7|13816.7|13814.7|25
1650284000000|2022-04-18 12:13:20|13817.2|13815.2|13817.3|13815.3|13817.7|13815.7|13816.7|13814.7|16
1650284010000|2022-04-18 12:13:30|13817.2|13815.2|13817.8|13815.8|13818.1|13816.1|13816.7|13814.7|11
1650284020000|2022-04-18 12:13:40|13817.9|13815.9|13816.8|13814.8|13818.2|13816.2|13816.6|13814.6|10
1650284030000|2022-04-18 12:13:50|13816.9|13814.9|13817.9|13815.9|13818.3|13816.3|13816.6|13814.6|12
1650284040000|2022-04-18 12:14:00|13818.2|13816.2|13816.4|13814.4|13818.2|13816.2|13815.6|13813.6|40
1650284050000|2022-04-18 12:14:10|13816.3|13814.3|13815.1|13813.1|13816.4|13814.4|13814.9|13812.9|17
1650284060000|2022-04-18 12:14:20|13814.6|13812.6|13814.6|13812.6|13815.3|13813.3|13813.9|13811.9|22
1650284070000|2022-04-18 12:14:30|13813.9|13811.9|13812.8|13810.8|13814.4|13812.4|13812.7|13810.7|40
1650284080000|2022-04-18 12:14:40|13812.7|13810.7|13811.9|13809.9|13812.9|13810.9|13811.7|13809.7|19
1650284090000|2022-04-18 12:14:50|13812.1|13810.1|13813.6|13811.6|13813.7|13811.7|13811.8|13809.8|43
1650284100000|2022-04-18 12:15:00|13813.7|13811.7|13812.7|13810.7|13814.3|13812.3|13812.1|13810.1|58
1650284110000|2022-04-18 12:15:10|13812.6|13810.6|13812.1|13810.1|13812.7|13810.7|13809.3|13807.3|83
1650284120000|2022-04-18 12:15:20|13811.8|13809.8|13811.4|13809.4|13812.1|13810.1|13811.3|13809.3|16
1650284130000|2022-04-18 12:15:30|13811.3|13809.3|13810.6|13808.6|13812.6|13810.6|13810.1|13808.1|27
1650284140000|2022-04-18 12:15:40|13810.4|13808.4|13809.7|13807.7|13810.4|13808.4|13804.6|13802.6|145
1650284150000|2022-04-18 12:15:50|13809.2|13807.2|13804.9|13802.9|13809.9|13807.9|13804.7|13802.7|68
1650284160000|2022-04-18 12:16:00|13804.8|13802.8|13805.7|13803.7|13806.9|13804.9|13804.1|13802.1|71
1650284170000|2022-04-18 12:16:10|13805.9|13803.9|13807.3|13805.3|13807.4|13805.4|13805.9|13803.9|11
1650284180000|2022-04-18 12:16:20|13807.4|13805.4|13810.1|13808.1|13810.6|13808.6|13807.2|13805.2|54
1650284190000|2022-04-18 12:16:30|13810.2|13808.2|13811.9|13809.9|13812.9|13810.9|13810.2|13808.2|57
1650284200000|2022-04-18 12:16:40|13811.8|13809.8|13811.4|13809.4|13811.8|13809.8|13810.4|13808.4|17
1650284210000|2022-04-18 12:16:50|13811.2|13809.2|13810.3|13808.3|13811.6|13809.6|13809.8|13807.8|25
1650284220000|2022-04-18 12:17:00|13810.2|13808.2|13811.4|13809.4|13811.6|13809.6|13810.2|13808.2|8
1650284230000|2022-04-18 12:17:10|13811.3|13809.3|13812.2|13810.2|13812.4|13810.4|13811.3|13809.3|11
1650284240000|2022-04-18 12:17:20|13811.9|13809.9|13812.8|13810.8|13812.9|13810.9|13811.9|13809.9|6
1650284250000|2022-04-18 12:17:30|13812.9|13810.9|13814.8|13812.8|13815.2|13813.2|13812.9|13810.9|36
1650284260000|2022-04-18 12:17:40|13814.9|13812.9|13814.6|13812.6|13814.9|13812.9|13813.9|13811.9|20
1650284270000|2022-04-18 12:17:50|13814.3|13812.3|13813.9|13811.9|13815.3|13813.3|13813.4|13811.4|25
1650284280000|2022-04-18 12:18:00|13813.8|13811.8|13814.2|13812.2|13814.2|13812.2|13813.8|13811.8|11
1650284290000|2022-04-18 12:18:10|13814.1|13812.1|13814.1|13812.1|13815.2|13813.2|13813.9|13811.9|10
1650284300000|2022-04-18 12:18:20|13813.9|13811.9|13814.7|13812.7|13814.8|13812.8|13813.6|13811.6|10
1650284310000|2022-04-18 12:18:30|13814.8|13812.8|13815.1|13813.1|13815.1|13813.1|13813.9|13811.9|27
1650284320000|2022-04-18 12:18:40|13815.2|13813.2|13816.6|13814.6|13816.8|13814.8|13814.9|13812.9|20
1650284330000|2022-04-18 12:18:50|13816.4|13814.4|13815.2|13813.2|13816.9|13814.9|13815.1|13813.1|32
1650284340000|2022-04-18 12:19:00|13814.8|13812.8|13815.4|13813.4|13815.6|13813.6|13814.7|13812.7|13
1650284350000|2022-04-18 12:19:10|13815.6|13813.6|13811.6|13809.6|13815.7|13813.7|13811.6|13809.6|69
1650284360000|2022-04-18 12:19:20|13811.4|13809.4|13812.3|13810.3|13812.3|13810.3|13811.4|13809.4|33
1650284370000|2022-04-18 12:19:30|13812.2|13810.2|13811.9|13809.9|13812.2|13810.2|13811.4|13809.4|12
1650284380000|2022-04-18 12:19:40|13811.8|13809.8|13811.2|13809.2|13812.2|13810.2|13811.1|13809.1|17
1650284390000|2022-04-18 12:19:50|13811.3|13809.3|13811.2|13809.2|13811.6|13809.6|13810.9|13808.9|10
1650284400000|2022-04-18 12:20:00|13811.1|13809.1|13810.9|13808.9|13812.3|13810.3|13810.3|13808.3|37
1650284410000|2022-04-18 12:20:10|13810.8|13808.8|13811.7|13809.7|13812.3|13810.3|13810.6|13808.6|22
1650284420000|2022-04-18 12:20:20|13811.8|13809.8|13811.8|13809.8|13812.2|13810.2|13811.7|13809.7|9
1650284430000|2022-04-18 12:20:30|13811.9|13809.9|13813.6|13811.6|13813.6|13811.6|13811.8|13809.8|30
1650284440000|2022-04-18 12:20:40|13813.4|13811.4|13816.6|13814.6|13817.7|13815.7|13813.3|13811.3|36
1650284450000|2022-04-18 12:20:50|13816.4|13814.4|13818.1|13816.1|13818.1|13816.1|13815.8|13813.8|23
1650284460000|2022-04-18 12:21:00|13817.9|13815.9|13816.3|13814.3|13818.4|13816.4|13816.2|13814.2|37
1650284470000|2022-04-18 12:21:10|13816.1|13814.1|13816.6|13814.6|13816.7|13814.7|13815.9|13813.9|16
1650284480000|2022-04-18 12:21:20|13816.7|13814.7|13817.3|13815.3|13817.7|13815.7|13816.6|13814.6|8
1650284490000|2022-04-18 12:21:30|13817.6|13815.6|13817.6|13815.6|13817.8|13815.8|13817.2|13815.2|8
1650284500000|2022-04-18 12:21:40|13817.7|13815.7|13817.7|13815.7|13818.2|13816.2|13817.3|13815.3|8
1650284510000|2022-04-18 12:21:50|13817.8|13815.8|13817.1|13815.1|13818.1|13816.1|13816.8|13814.8|25
1650284520000|2022-04-18 12:22:00|13816.9|13814.9|13817.3|13815.3|13817.6|13815.6|13816.9|13814.9|7
1650284530000|2022-04-18 12:22:10|13817.4|13815.4|13818.1|13816.1|13818.1|13816.1|13817.3|13815.3|10
1650284540000|2022-04-18 12:22:20|13817.9|13815.9|13818.2|13816.2|13818.7|13816.7|13817.9|13815.9|19
1650284550000|2022-04-18 12:22:30|13818.3|13816.3|13817.4|13815.4|13818.3|13816.3|13816.9|13814.9|13
1650284560000|2022-04-18 12:22:40|13817.6|13815.6|13818.1|13816.1|13818.1|13816.1|13817.4|13815.4|9
1650284570000|2022-04-18 12:22:50|13818.6|13816.6|13818.4|13816.4|13818.8|13816.8|13818.1|13816.1|12
1650284580000|2022-04-18 12:23:00|13818.3|13816.3|13819.2|13817.2|13819.3|13817.3|13818.3|13816.3|19
1650284590000|2022-04-18 12:23:10|13818.7|13816.7|13819.1|13817.1|13819.9|13817.9|13817.4|13815.4|55
1650284600000|2022-04-18 12:23:20|13819.3|13817.3|13818.6|13816.6|13819.7|13817.7|13818.4|13816.4|29
1650284610000|2022-04-18 12:23:30|13818.7|13816.7|13816.8|13814.8|13818.7|13816.7|13816.6|13814.6|21
1650284620000|2022-04-18 12:23:40|13816.6|13814.6|13817.8|13815.8|13818.1|13816.1|13816.6|13814.6|4
1650284630000|2022-04-18 12:23:50|13819.2|13817.2|13821.7|13819.7|13821.8|13819.8|13818.9|13816.9|102
1650284640000|2022-04-18 12:24:00|13821.8|13819.8|13820.9|13818.9|13821.9|13819.9|13820.4|13818.4|24
1650284650000|2022-04-18 12:24:10|13820.6|13818.6|13820.9|13818.9|13820.9|13818.9|13820.4|13818.4|8
1650284660000|2022-04-18 12:24:20|13821.1|13819.1|13821.8|13819.8|13821.9|13819.9|13821.1|13819.1|29
1650284670000|2022-04-18 12:24:30|13821.3|13819.3|13820.7|13818.7|13821.4|13819.4|13820.7|13818.7|6
1650284680000|2022-04-18 12:24:40|13820.9|13818.9|13819.9|13817.9|13820.9|13818.9|13819.3|13817.3|25
1650284690000|2022-04-18 12:24:50|13820.1|13818.1|13819.7|13817.7|13820.3|13818.3|13819.2|13817.2|19
1650284700000|2022-04-18 12:25:00|13819.4|13817.4|13818.2|13816.2|13819.6|13817.6|13817.2|13815.2|25
1650284710000|2022-04-18 12:25:10|13818.3|13816.3|13821.3|13819.3|13821.3|13819.3|13818.2|13816.2|28
1650284720000|2022-04-18 12:25:20|13821.4|13819.4|13822.7|13820.7|13822.9|13820.9|13821.3|13819.3|50
1650284730000|2022-04-18 12:25:30|13822.8|13820.8|13821.9|13819.9|13823.4|13821.4|13821.7|13819.7|27
1650284740000|2022-04-18 12:25:40|13822.1|13820.1|13823.2|13821.2|13823.2|13821.2|13821.2|13819.2|28
1650284750000|2022-04-18 12:25:50|13823.1|13821.1|13823.4|13821.4|13823.7|13821.7|13822.4|13820.4|38
1650284760000|2022-04-18 12:26:00|13823.6|13821.6|13823.7|13821.7|13824.1|13822.1|13822.9|13820.9|39
1650284770000|2022-04-18 12:26:10|13823.8|13821.8|13825.1|13823.1|13825.2|13823.2|13822.9|13820.9|39
1650284780000|2022-04-18 12:26:20|13825.2|13823.2|13825.4|13823.4|13825.7|13823.7|13825.2|13823.2|18
1650284790000|2022-04-18 12:26:30|13825.3|13823.3|13825.6|13823.6|13825.7|13823.7|13824.9|13822.9|15
1650284800000|2022-04-18 12:26:40|13825.4|13823.4|13825.9|13823.9|13826.4|13824.4|13825.4|13823.4|40
1650284810000|2022-04-18 12:26:50|13826.2|13824.2|13825.7|13823.7|13826.3|13824.3|13825.7|13823.7|25
1650284820000|2022-04-18 12:27:00|13825.8|13823.8|13826.8|13824.8|13827.3|13825.3|13825.4|13823.4|36
1650284830000|2022-04-18 12:27:10|13826.7|13824.7|13826.2|13824.2|13827.2|13825.2|13825.8|13823.8|27
1650284840000|2022-04-18 12:27:20|13825.8|13823.8|13825.4|13823.4|13825.9|13823.9|13824.2|13822.2|39
1650284850000|2022-04-18 12:27:30|13825.6|13823.6|13826.4|13824.4|13827.1|13825.1|13825.6|13823.6|24
1650284860000|2022-04-18 12:27:40|13826.8|13824.8|13825.9|13823.9|13827.9|13825.9|13825.6|13823.6|23
1650284870000|2022-04-18 12:27:50|13826.2|13824.2|13828.3|13826.3|13828.8|13826.8|13826.2|13824.2|38
1650284880000|2022-04-18 12:28:00|13828.6|13826.6|13827.7|13825.7|13828.8|13826.8|13827.7|13825.7|41
1650284890000|2022-04-18 12:28:10|13827.9|13825.9|13828.8|13826.8|13828.9|13826.9|13827.7|13825.7|24
1650284900000|2022-04-18 12:28:20|13829.1|13827.1|13830.3|13828.3|13830.4|13828.4|13829.1|13827.1|41
1650284910000|2022-04-18 12:28:30|13830.4|13828.4|13830.4|13828.4|13830.4|13828.4|13829.3|13827.3|36
1650284920000|2022-04-18 12:28:40|13830.2|13828.2|13830.2|13828.2|13830.7|13828.7|13829.9|13827.9|13
1650284930000|2022-04-18 12:28:50|13830.3|13828.3|13830.9|13828.9|13830.9|13828.9|13829.9|13827.9|23
1650284940000|2022-04-18 12:29:00|13830.8|13828.8|13832.7|13830.7|13832.9|13830.9|13830.7|13828.7|54
1650284950000|2022-04-18 12:29:10|13832.6|13830.6|13833.7|13831.7|13833.9|13831.9|13832.2|13830.2|36
1650284960000|2022-04-18 12:29:20|13833.9|13831.9|13833.9|13831.9|13835.3|13833.3|13833.8|13831.8|79
1650284970000|2022-04-18 12:29:30|13833.8|13831.8|13833.7|13831.7|13834.7|13832.7|13832.8|13830.8|36
1650284980000|2022-04-18 12:29:40|13833.6|13831.6|13833.9|13831.9|13833.9|13831.9|13833.6|13831.6|7
1650284990000|2022-04-18 12:29:50|13834.2|13832.2|13834.7|13832.7|13834.8|13832.8|13834.2|13832.2|14
1650285000000|2022-04-18 12:30:00|13834.6|13832.6|13834.8|13832.8|13835.1|13833.1|13834.3|13832.3|31
1650285010000|2022-04-18 12:30:10|13835.2|13833.2|13838.7|13836.7|13838.9|13836.9|13834.8|13832.8|129
1650285020000|2022-04-18 12:30:20|13838.6|13836.6|13834.4|13832.4|13838.6|13836.6|13833.8|13831.8|119
1650285030000|2022-04-18 12:30:30|13834.2|13832.2|13832.7|13830.7|13834.4|13832.4|13832.2|13830.2|44
1650285040000|2022-04-18 12:30:40|13832.6|13830.6|13833.4|13831.4|13833.4|13831.4|13832.2|13830.2|23
1650285050000|2022-04-18 12:30:50|13832.7|13830.7|13832.7|13830.7|13833.3|13831.3|13832.1|13830.1|33
1650285060000|2022-04-18 12:31:00|13832.6|13830.6|13833.4|13831.4|13833.7|13831.7|13831.7|13829.7|29
1650285070000|2022-04-18 12:31:10|13833.3|13831.3|13832.2|13830.2|13833.7|13831.7|13831.9|13829.9|19
1650285080000|2022-04-18 12:31:20|13831.9|13829.9|13832.1|13830.1|13832.7|13830.7|13831.7|13829.7|21
1650285090000|2022-04-18 12:31:30|13831.9|13829.9|13832.7|13830.7|13832.7|13830.7|13831.9|13829.9|8
1650285100000|2022-04-18 12:31:40|13832.9|13830.9|13836.4|13834.4|13837.1|13835.1|13832.9|13830.9|84
1650285110000|2022-04-18 12:31:50|13836.6|13834.6|13836.1|13834.1|13837.4|13835.4|13835.7|13833.7|44
1650285120000|2022-04-18 12:32:00|13835.9|13833.9|13833.7|13831.7|13836.9|13834.9|13833.2|13831.2|25
1650285130000|2022-04-18 12:32:10|13833.9|13831.9|13830.9|13828.9|13833.9|13831.9|13830.2|13828.2|45
1650285140000|2022-04-18 12:32:20|13830.8|13828.8|13829.7|13827.7|13831.8|13829.8|13829.4|13827.4|40
1650285150000|2022-04-18 12:32:30|13829.3|13827.3|13830.3|13828.3|13830.9|13828.9|13829.3|13827.3|48
1650285160000|2022-04-18 12:32:40|13830.4|13828.4|13830.4|13828.4|13830.7|13828.7|13830.1|13828.1|20
1650285170000|2022-04-18 12:32:50|13830.3|13828.3|13830.2|13828.2|13830.8|13828.8|13830.1|13828.1|23
1650285180000|2022-04-18 12:33:00|13830.4|13828.4|13832.2|13830.2|13832.2|13830.2|13830.4|13828.4|17
1650285190000|2022-04-18 12:33:10|13832.1|13830.1|13832.2|13830.2|13832.4|13830.4|13832.1|13830.1|13
1650285200000|2022-04-18 12:33:20|13832.3|13830.3|13834.8|13832.8|13834.9|13832.9|13832.3|13830.3|33
1650285210000|2022-04-18 12:33:30|13834.7|13832.7|13832.8|13830.8|13835.2|13833.2|13832.8|13830.8|48
1650285220000|2022-04-18 12:33:40|13832.9|13830.9|13833.7|13831.7|13834.1|13832.1|13832.9|13830.9|12
1650285230000|2022-04-18 12:33:50|13833.9|13831.9|13834.4|13832.4|13834.4|13832.4|13833.4|13831.4|7
1650285240000|2022-04-18 12:34:00|13834.2|13832.2|13836.2|13834.2|13837.2|13835.2|13833.6|13831.6|36
1650285250000|2022-04-18 12:34:10|13836.1|13834.1|13836.2|13834.2|13836.7|13834.7|13836.1|13834.1|15
1650285260000|2022-04-18 12:34:20|13836.1|13834.1|13834.8|13832.8|13836.1|13834.1|13834.3|13832.3|12
1650285270000|2022-04-18 12:34:30|13835.2|13833.2|13835.8|13833.8|13836.4|13834.4|13835.1|13833.1|14
1650285280000|2022-04-18 12:34:40|13835.7|13833.7|13836.6|13834.6|13836.6|13834.6|13835.7|13833.7|3
1650285290000|2022-04-18 12:34:50|13836.8|13834.8|13837.6|13835.6|13838.1|13836.1|13836.8|13834.8|25
1650285300000|2022-04-18 12:35:00|13837.9|13835.9|13844.7|13842.7|13844.7|13842.7|13837.8|13835.8|152
1650285310000|2022-04-18 12:35:10|13844.6|13842.6|13856.2|13854.2|13856.7|13854.7|13844.6|13842.6|238
1650285320000|2022-04-18 12:35:20|13856.1|13854.1|13855.8|13853.8|13856.1|13854.1|13851.7|13849.7|165
1650285330000|2022-04-18 12:35:30|13855.7|13853.7|13853.2|13851.2|13857.4|13855.4|13852.6|13850.6|111
1650285340000|2022-04-18 12:35:40|13853.3|13851.3|13855.2|13853.2|13855.4|13853.4|13852.7|13850.7|49
1650285350000|2022-04-18 12:35:50|13855.1|13853.1|13856.4|13854.4|13857.1|13855.1|13855.1|13853.1|51
1650285360000|2022-04-18 12:36:00|13857.1|13855.1|13856.9|13854.9|13860.8|13858.8|13856.6|13854.6|109
1650285370000|2022-04-18 12:36:10|13856.8|13854.8|13854.2|13852.2|13856.8|13854.8|13854.2|13852.2|55
1650285380000|2022-04-18 12:36:20|13854.1|13852.1|13852.4|13850.4|13854.8|13852.8|13851.9|13849.9|93
1650285390000|2022-04-18 12:36:30|13852.3|13850.3|13852.8|13850.8|13852.8|13850.8|13851.8|13849.8|24
1650285400000|2022-04-18 12:36:40|13852.2|13850.2|13852.2|13850.2|13852.9|13850.9|13852.1|13850.1|16
1650285410000|2022-04-18 12:36:50|13852.3|13850.3|13849.7|13847.7|13852.3|13850.3|13849.7|13847.7|60
1650285420000|2022-04-18 12:37:00|13849.6|13847.6|13850.7|13848.7|13851.7|13849.7|13849.3|13847.3|72
1650285430000|2022-04-18 12:37:10|13850.8|13848.8|13851.4|13849.4|13852.1|13850.1|13850.2|13848.2|28
1650285440000|2022-04-18 12:37:20|13851.3|13849.3|13850.9|13848.9|13851.3|13849.3|13850.9|13848.9|7
1650285450000|2022-04-18 12:37:30|13851.1|13849.1|13849.7|13847.7|13851.1|13849.1|13849.2|13847.2|20
1650285460000|2022-04-18 12:37:40|13849.8|13847.8|13848.9|13846.9|13850.2|13848.2|13848.6|13846.6|24
1650285470000|2022-04-18 12:37:50|13848.8|13846.8|13849.4|13847.4|13849.4|13847.4|13848.7|13846.7|16
1650285480000|2022-04-18 12:38:00|13849.3|13847.3|13851.3|13849.3|13851.3|13849.3|13848.7|13846.7|27
1650285490000|2022-04-18 12:38:10|13851.4|13849.4|13850.6|13848.6|13851.9|13849.9|13850.6|13848.6|10
1650285500000|2022-04-18 12:38:20|13850.7|13848.7|13852.2|13850.2|13852.2|13850.2|13850.6|13848.6|32
1650285510000|2022-04-18 12:38:30|13851.9|13849.9|13854.8|13852.8|13855.2|13853.2|13851.8|13849.8|83
1650285520000|2022-04-18 12:38:40|13855.3|13853.3|13854.9|13852.9|13855.8|13853.8|13853.4|13851.4|125
1650285530000|2022-04-18 12:38:50|13854.8|13852.8|13854.9|13852.9|13855.7|13853.7|13854.8|13852.8|37
1650285540000|2022-04-18 12:39:00|13855.1|13853.1|13855.4|13853.4|13856.1|13854.1|13854.8|13852.8|23
1650285550000|2022-04-18 12:39:10|13855.3|13853.3|13854.9|13852.9|13856.6|13854.6|13854.7|13852.7|24
1650285560000|2022-04-18 12:39:20|13855.2|13853.2|13855.4|13853.4|13855.9|13853.9|13854.4|13852.4|23
1650285570000|2022-04-18 12:39:30|13855.6|13853.6|13856.4|13854.4|13856.7|13854.7|13855.3|13853.3|12
1650285580000|2022-04-18 12:39:40|13856.3|13854.3|13853.2|13851.2|13856.3|13854.3|13853.2|13851.2|69
1650285590000|2022-04-18 12:39:50|13853.1|13851.1|13853.8|13851.8|13853.8|13851.8|13852.7|13850.7|15
1650285600000|2022-04-18 12:40:00|13853.7|13851.7|13856.7|13854.7|13856.8|13854.8|13853.7|13851.7|57
1650285610000|2022-04-18 12:40:10|13856.6|13854.6|13856.9|13854.9|13857.7|13855.7|13856.4|13854.4|60
1650285620000|2022-04-18 12:40:20|13856.8|13854.8|13855.3|13853.3|13856.8|13854.8|13854.8|13852.8|20
1650285630000|2022-04-18 12:40:30|13855.2|13853.2|13853.8|13851.8|13855.8|13853.8|13853.8|13851.8|16
1650285640000|2022-04-18 12:40:40|13853.7|13851.7|13853.7|13851.7|13854.3|13852.3|13852.8|13850.8|16
1650285650000|2022-04-18 12:40:50|13853.6|13851.6|13853.7|13851.7|13854.1|13852.1|13853.3|13851.3|6
1650285660000|2022-04-18 12:41:00|13853.8|13851.8|13854.4|13852.4|13854.7|13852.7|13853.8|13851.8|4
1650285670000|2022-04-18 12:41:10|13854.6|13852.6|13853.8|13851.8|13855.2|13853.2|13853.6|13851.6|9
1650285680000|2022-04-18 12:41:20|13853.9|13851.9|13857.3|13855.3|13857.3|13855.3|13853.9|13851.9|29
1650285690000|2022-04-18 12:41:30|13857.4|13855.4|13858.3|13856.3|13858.3|13856.3|13854.3|13852.3|47
1650285700000|2022-04-18 12:41:40|13858.4|13856.4|13858.4|13856.4|13858.9|13856.9|13857.7|13855.7|18
1650285710000|2022-04-18 12:41:50|13858.6|13856.6|13858.9|13856.9|13859.4|13857.4|13858.3|13856.3|18
1650285720000|2022-04-18 12:42:00|13858.8|13856.8|13857.9|13855.9|13859.1|13857.1|13857.8|13855.8|19
1650285730000|2022-04-18 12:42:10|13858.1|13856.1|13854.9|13852.9|13858.1|13856.1|13854.6|13852.6|32
1650285740000|2022-04-18 12:42:20|13853.9|13851.9|13853.4|13851.4|13854.9|13852.9|13853.4|13851.4|50
1650285750000|2022-04-18 12:42:30|13853.3|13851.3|13849.9|13847.9|13853.3|13851.3|13849.9|13847.9|86
1650285760000|2022-04-18 12:42:40|13850.1|13848.1|13849.9|13847.9|13850.8|13848.8|13849.7|13847.7|31
1650285770000|2022-04-18 12:42:50|13850.1|13848.1|13850.2|13848.2|13850.8|13848.8|13849.1|13847.1|45
1650285780000|2022-04-18 12:43:00|13850.1|13848.1|13850.4|13848.4|13850.4|13848.4|13848.9|13846.9|21
1650285790000|2022-04-18 12:43:10|13850.3|13848.3|13848.9|13846.9|13850.4|13848.4|13848.9|13846.9|13
1650285800000|2022-04-18 12:43:20|13849.1|13847.1|13849.4|13847.4|13849.7|13847.7|13848.9|13846.9|10
1650285810000|2022-04-18 12:43:30|13849.3|13847.3|13848.9|13846.9|13849.3|13847.3|13848.7|13846.7|8
1650285820000|2022-04-18 12:43:40|13848.8|13846.8|13848.7|13846.7|13849.9|13847.9|13848.6|13846.6|20
1650285830000|2022-04-18 12:43:50|13848.8|13846.8|13848.7|13846.7|13849.1|13847.1|13847.7|13845.7|24
1650285840000|2022-04-18 12:44:00|13848.8|13846.8|13847.1|13845.1|13849.1|13847.1|13845.2|13843.2|95
1650285850000|2022-04-18 12:44:10|13846.9|13844.9|13847.1|13845.1|13847.2|13845.2|13846.8|13844.8|7
1650285860000|2022-04-18 12:44:20|13846.9|13844.9|13845.8|13843.8|13847.1|13845.1|13845.4|13843.4|13
1650285870000|2022-04-18 12:44:30|13845.7|13843.7|13842.4|13840.4|13845.8|13843.8|13842.3|13840.3|151
1650285880000|2022-04-18 12:44:40|13842.3|13840.3|13842.1|13840.1|13843.7|13841.7|13841.7|13839.7|41
1650285890000|2022-04-18 12:44:50|13841.9|13839.9|13843.4|13841.4|13843.7|13841.7|13841.4|13839.4|25
1650285900000|2022-04-18 12:45:00|13842.9|13840.9|13843.6|13841.6|13843.6|13841.6|13842.6|13840.6|16
1650285910000|2022-04-18 12:45:10|13843.4|13841.4|13845.3|13843.3|13845.3|13843.3|13843.3|13841.3|32
1650285920000|2022-04-18 12:45:20|13845.2|13843.2|13844.1|13842.1|13845.6|13843.6|13844.1|13842.1|16
1650285930000|2022-04-18 12:45:30|13844.2|13842.2|13843.4|13841.4|13844.7|13842.7|13843.3|13841.3|17
1650285940000|2022-04-18 12:45:40|13843.3|13841.3|13844.1|13842.1|13844.2|13842.2|13843.3|13841.3|17
1650285950000|2022-04-18 12:45:50|13844.2|13842.2|13845.6|13843.6|13845.7|13843.7|13844.2|13842.2|22
1650285960000|2022-04-18 12:46:00|13845.7|13843.7|13843.8|13841.8|13845.7|13843.7|13843.8|13841.8|8
1650285970000|2022-04-18 12:46:10|13843.7|13841.7|13844.3|13842.3|13844.3|13842.3|13843.7|13841.7|5
1650285980000|2022-04-18 12:46:20|13844.4|13842.4|13844.9|13842.9|13845.1|13843.1|13844.2|13842.2|14
1650285990000|2022-04-18 12:46:30|13845.2|13843.2|13844.3|13842.3|13845.2|13843.2|13843.6|13841.6|6
1650286000000|2022-04-18 12:46:40|13844.6|13842.6|13844.1|13842.1|13845.3|13843.3|13844.1|13842.1|16
1650286010000|2022-04-18 12:46:50|13844.2|13842.2|13844.6|13842.6|13844.6|13842.6|13843.9|13841.9|8
1650286020000|2022-04-18 12:47:00|13844.7|13842.7|13845.4|13843.4|13846.1|13844.1|13844.7|13842.7|32
1650286030000|2022-04-18 12:47:10|13845.3|13843.3|13845.6|13843.6|13846.2|13844.2|13845.2|13843.2|18
1650286040000|2022-04-18 12:47:20|13845.4|13843.4|13847.9|13845.9|13848.4|13846.4|13845.4|13843.4|27
1650286050000|2022-04-18 12:47:30|13848.2|13846.2|13847.3|13845.3|13848.2|13846.2|13846.7|13844.7|31
1650286060000|2022-04-18 12:47:40|13846.8|13844.8|13846.3|13844.3|13846.9|13844.9|13846.1|13844.1|22
1650286070000|2022-04-18 12:47:50|13846.2|13844.2|13845.3|13843.3|13846.6|13844.6|13844.9|13842.9|20
1650286080000|2022-04-18 12:48:00|13845.2|13843.2|13847.6|13845.6|13847.6|13845.6|13845.1|13843.1|18
1650286090000|2022-04-18 12:48:10|13847.3|13845.3|13847.2|13845.2|13848.3|13846.3|13846.9|13844.9|24
1650286100000|2022-04-18 12:48:20|13847.1|13845.1|13846.9|13844.9|13847.2|13845.2|13846.2|13844.2|7
1650286110000|2022-04-18 12:48:30|13846.8|13844.8|13845.9|13843.9|13847.3|13845.3|13845.9|13843.9|13
1650286120000|2022-04-18 12:48:40|13846.1|13844.1|13845.2|13843.2|13846.3|13844.3|13845.1|13843.1|10
1650286130000|2022-04-18 12:48:50|13845.1|13843.1|13847.1|13845.1|13848.1|13846.1|13845.1|13843.1|39
1650286140000|2022-04-18 12:49:00|13847.2|13845.2|13849.2|13847.2|13849.2|13847.2|13847.2|13845.2|39
1650286150000|2022-04-18 12:49:10|13849.4|13847.4|13850.3|13848.3|13850.7|13848.7|13848.8|13846.8|63
1650286160000|2022-04-18 12:49:20|13851.1|13849.1|13853.9|13851.9|13854.7|13852.7|13851.1|13849.1|71
1650286170000|2022-04-18 12:49:30|13853.7|13851.7|13853.9|13851.9|13853.9|13851.9|13852.4|13850.4|32
1650286180000|2022-04-18 12:49:40|13854.1|13852.1|13854.2|13852.2|13854.9|13852.9|13853.7|13851.7|30
1650286190000|2022-04-18 12:49:50|13854.3|13852.3|13853.4|13851.4|13855.4|13853.4|13853.4|13851.4|25
1650286200000|2022-04-18 12:50:00|13853.2|13851.2|13852.3|13850.3|13853.2|13851.2|13851.7|13849.7|26
1650286210000|2022-04-18 12:50:10|13852.2|13850.2|13853.4|13851.4|13853.4|13851.4|13851.6|13849.6|23
1650286220000|2022-04-18 12:50:20|13853.6|13851.6|13855.7|13853.7|13855.7|13853.7|13852.6|13850.6|30
1650286230000|2022-04-18 12:50:30|13855.8|13853.8|13856.8|13854.8|13856.8|13854.8|13855.4|13853.4|34
1650286240000|2022-04-18 12:50:40|13856.4|13854.4|13856.7|13854.7|13856.8|13854.8|13856.1|13854.1|9
1650286250000|2022-04-18 12:50:50|13856.8|13854.8|13855.1|13853.1|13857.2|13855.2|13855.1|13853.1|38
1650286260000|2022-04-18 12:51:00|13854.1|13852.1|13853.7|13851.7|13854.3|13852.3|13852.2|13850.2|67
1650286270000|2022-04-18 12:51:10|13853.6|13851.6|13852.4|13850.4|13853.7|13851.7|13852.4|13850.4|6
1650286280000|2022-04-18 12:51:20|13852.3|13850.3|13850.8|13848.8|13852.8|13850.8|13850.2|13848.2|43
1650286290000|2022-04-18 12:51:30|13850.6|13848.6|13851.8|13849.8|13851.9|13849.9|13850.6|13848.6|8
1650286300000|2022-04-18 12:51:40|13851.6|13849.6|13851.2|13849.2|13851.7|13849.7|13851.1|13849.1|17
1650286310000|2022-04-18 12:51:50|13851.1|13849.1|13850.9|13848.9|13851.7|13849.7|13850.7|13848.7|9
1650286320000|2022-04-18 12:52:00|13850.6|13848.6|13849.8|13847.8|13850.9|13848.9|13849.7|13847.7|23
1650286330000|2022-04-18 12:52:10|13849.9|13847.9|13850.7|13848.7|13850.8|13848.8|13849.8|13847.8|20
1650286340000|2022-04-18 12:52:20|13850.6|13848.6|13848.8|13846.8|13850.7|13848.7|13847.9|13845.9|57
1650286350000|2022-04-18 12:52:30|13848.7|13846.7|13850.1|13848.1|13850.1|13848.1|13847.2|13845.2|29
1650286360000|2022-04-18 12:52:40|13850.2|13848.2|13848.8|13846.8|13850.2|13848.2|13848.6|13846.6|11
1650286370000|2022-04-18 12:52:50|13848.9|13846.9|13848.7|13846.7|13849.1|13847.1|13848.7|13846.7|1
1650286380000|2022-04-18 12:53:00|13848.4|13846.4|13847.6|13845.6|13848.7|13846.7|13847.6|13845.6|12
1650286390000|2022-04-18 12:53:10|13847.9|13845.9|13847.6|13845.6|13848.1|13846.1|13847.1|13845.1|12
1650286400000|2022-04-18 12:53:20|13847.4|13845.4|13847.2|13845.2|13848.4|13846.4|13847.2|13845.2|21
1650286410000|2022-04-18 12:53:30|13847.3|13845.3|13847.2|13845.2|13848.1|13846.1|13845.8|13843.8|29
1650286420000|2022-04-18 12:53:40|13847.3|13845.3|13847.2|13845.2|13847.4|13845.4|13847.2|13845.2|1
1650286430000|2022-04-18 12:53:50|13847.3|13845.3|13847.4|13845.4|13848.2|13846.2|13847.2|13845.2|10
1650286440000|2022-04-18 12:54:00|13847.6|13845.6|13847.3|13845.3|13848.2|13846.2|13846.4|13844.4|35
1650286450000|2022-04-18 12:54:10|13847.2|13845.2|13845.6|13843.6|13847.2|13845.2|13845.4|13843.4|19
1650286460000|2022-04-18 12:54:20|13845.7|13843.7|13844.9|13842.9|13846.9|13844.9|13844.3|13842.3|37
1650286470000|2022-04-18 12:54:30|13844.4|13842.4|13844.1|13842.1|13844.9|13842.9|13844.1|13842.1|27
1650286480000|2022-04-18 12:54:40|13843.9|13841.9|13844.8|13842.8|13846.2|13844.2|13843.7|13841.7|45
1650286490000|2022-04-18 12:54:50|13844.9|13842.9|13846.2|13844.2|13846.7|13844.7|13844.7|13842.7|26
1650286500000|2022-04-18 12:55:00|13846.1|13844.1|13847.4|13845.4|13848.1|13846.1|13845.9|13843.9|38
1650286510000|2022-04-18 12:55:10|13847.3|13845.3|13848.7|13846.7|13849.9|13847.9|13847.3|13845.3|62
1650286520000|2022-04-18 12:55:20|13848.6|13846.6|13848.4|13846.4|13849.2|13847.2|13848.2|13846.2|20
1650286530000|2022-04-18 12:55:30|13848.6|13846.6|13849.4|13847.4|13850.2|13848.2|13848.2|13846.2|34
1650286540000|2022-04-18 12:55:40|13849.3|13847.3|13850.4|13848.4|13850.9|13848.9|13848.8|13846.8|24
1650286550000|2022-04-18 12:55:50|13850.6|13848.6|13851.7|13849.7|13851.8|13849.8|13850.6|13848.6|32
1650286560000|2022-04-18 12:56:00|13851.8|13849.8|13851.2|13849.2|13851.9|13849.9|13850.3|13848.3|45
1650286570000|2022-04-18 12:56:10|13851.1|13849.1|13852.4|13850.4|13852.7|13850.7|13851.1|13849.1|32
1650286580000|2022-04-18 12:56:20|13852.7|13850.7|13855.4|13853.4|13855.4|13853.4|13851.9|13849.9|58
1650286590000|2022-04-18 12:56:30|13855.7|13853.7|13856.2|13854.2|13857.2|13855.2|13855.7|13853.7|62
1650286600000|2022-04-18 12:56:40|13856.6|13854.6|13858.9|13856.9|13859.4|13857.4|13856.4|13854.4|64
1650286610000|2022-04-18 12:56:50|13858.7|13856.7|13858.2|13856.2|13858.8|13856.8|13857.4|13855.4|35
1650286620000|2022-04-18 12:57:00|13858.3|13856.3|13854.9|13852.9|13858.9|13856.9|13854.4|13852.4|66
1650286630000|2022-04-18 12:57:10|13854.8|13852.8|13851.9|13849.9|13854.9|13852.9|13851.3|13849.3|44
1650286640000|2022-04-18 12:57:20|13851.8|13849.8|13852.1|13850.1|13852.2|13850.2|13851.6|13849.6|26
1650286650000|2022-04-18 12:57:30|13851.6|13849.6|13849.8|13847.8|13851.7|13849.7|13849.8|13847.8|38
1650286660000|2022-04-18 12:57:40|13849.7|13847.7|13849.6|13847.6|13849.9|13847.9|13848.3|13846.3|58
1650286670000|2022-04-18 12:57:50|13849.4|13847.4|13849.2|13847.2|13849.4|13847.4|13848.4|13846.4|8
1650286680000|2022-04-18 12:58:00|13849.3|13847.3|13847.3|13845.3|13849.8|13847.8|13846.2|13844.2|54
1650286690000|2022-04-18 12:58:10|13847.2|13845.2|13846.3|13844.3|13847.8|13845.8|13846.2|13844.2|32
1650286700000|2022-04-18 12:58:20|13846.2|13844.2|13847.4|13845.4|13847.4|13845.4|13846.2|13844.2|25
1650286710000|2022-04-18 12:58:30|13848.2|13846.2|13847.9|13845.9|13848.4|13846.4|13846.6|13844.6|58
1650286720000|2022-04-18 12:58:40|13848.1|13846.1|13847.2|13845.2|13848.1|13846.1|13847.1|13845.1|8
1650286730000|2022-04-18 12:58:50|13846.9|13844.9|13847.6|13845.6|13847.8|13845.8|13846.7|13844.7|75
1650286740000|2022-04-18 12:59:00|13847.4|13845.4|13848.3|13846.3|13849.6|13847.6|13847.4|13845.4|29
1650286750000|2022-04-18 12:59:10|13847.4|13845.4|13847.7|13845.7|13848.2|13846.2|13847.3|13845.3|13
1650286760000|2022-04-18 12:59:20|13847.6|13845.6|13849.2|13847.2|13849.8|13847.8|13847.6|13845.6|48
1650286770000|2022-04-18 12:59:30|13849.1|13847.1|13848.7|13846.7|13849.1|13847.1|13848.4|13846.4|8
1650286780000|2022-04-18 12:59:40|13848.4|13846.4|13846.3|13844.3|13848.7|13846.7|13846.3|13844.3|18
1650286790000|2022-04-18 12:59:50|13846.2|13844.2|13845.7|13843.7|13846.8|13844.8|13845.3|13843.3|41
1650286800000|2022-04-18 13:00:00|13845.8|13843.8|13847.7|13845.7|13847.8|13845.8|13845.7|13843.7|35
1650286810000|2022-04-18 13:00:10|13847.8|13845.8|13851.2|13849.2|13851.8|13849.8|13847.8|13845.8|51
1650286820000|2022-04-18 13:00:20|13851.1|13849.1|13847.4|13845.4|13851.1|13849.1|13847.4|13845.4|16
1650286830000|2022-04-18 13:00:30|13847.3|13845.3|13846.7|13844.7|13847.3|13845.3|13845.6|13843.6|149
1650286840000|2022-04-18 13:00:40|13846.6|13844.6|13842.1|13840.1|13846.6|13844.6|13841.1|13839.1|118
1650286850000|2022-04-18 13:00:50|13841.9|13839.9|13840.6|13838.6|13843.1|13841.1|13840.1|13838.1|50
1650286860000|2022-04-18 13:01:00|13840.9|13838.9|13839.9|13837.9|13841.2|13839.2|13839.7|13837.7|103
1650286870000|2022-04-18 13:01:10|13840.1|13838.1|13840.6|13838.6|13841.6|13839.6|13839.8|13837.8|47
1650286880000|2022-04-18 13:01:20|13840.1|13838.1|13840.3|13838.3|13841.4|13839.4|13839.8|13837.8|31
1650286890000|2022-04-18 13:01:30|13840.2|13838.2|13840.4|13838.4|13840.8|13838.8|13839.7|13837.7|21
1650286900000|2022-04-18 13:01:40|13840.2|13838.2|13840.7|13838.7|13841.3|13839.3|13839.9|13837.9|27
1650286910000|2022-04-18 13:01:50|13840.8|13838.8|13840.7|13838.7|13840.9|13838.9|13840.6|13838.6|6
1650286920000|2022-04-18 13:02:00|13840.6|13838.6|13840.2|13838.2|13840.8|13838.8|13839.9|13837.9|18
1650286930000|2022-04-18 13:02:10|13840.3|13838.3|13841.8|13839.8|13842.3|13840.3|13839.9|13837.9|46
1650286940000|2022-04-18 13:02:20|13841.7|13839.7|13845.2|13843.2|13845.9|13843.9|13841.7|13839.7|79
1650286950000|2022-04-18 13:02:30|13845.3|13843.3|13845.9|13843.9|13846.3|13844.3|13844.9|13842.9|26
1650286960000|2022-04-18 13:02:40|13846.1|13844.1|13853.1|13851.1|13853.1|13851.1|13845.8|13843.8|105
1650286970000|2022-04-18 13:02:50|13853.9|13851.9|13850.6|13848.6|13854.8|13852.8|13849.9|13847.9|136
1650286980000|2022-04-18 13:03:00|13850.7|13848.7|13853.7|13851.7|13854.1|13852.1|13850.7|13848.7|42
1650286990000|2022-04-18 13:03:10|13853.8|13851.8|13850.9|13848.9|13853.9|13851.9|13850.8|13848.8|39
1650287000000|2022-04-18 13:03:20|13851.1|13849.1|13853.2|13851.2|13853.2|13851.2|13851.1|13849.1|23
1650287010000|2022-04-18 13:03:30|13853.1|13851.1|13857.6|13855.6|13857.6|13855.6|13852.9|13850.9|80
1650287020000|2022-04-18 13:03:40|13857.4|13855.4|13857.4|13855.4|13857.9|13855.9|13856.7|13854.7|46
1650287030000|2022-04-18 13:03:50|13857.6|13855.6|13858.3|13856.3|13859.9|13857.9|13857.3|13855.3|72
1650287040000|2022-04-18 13:04:00|13858.4|13856.4|13865.2|13863.2|13865.6|13863.6|13857.7|13855.7|215
1650287050000|2022-04-18 13:04:10|13865.4|13863.4|13863.3|13861.3|13865.8|13863.8|13863.1|13861.1|113
1650287060000|2022-04-18 13:04:20|13863.4|13861.4|13864.9|13862.9|13865.3|13863.3|13862.4|13860.4|49
1650287070000|2022-04-18 13:04:30|13864.6|13862.6|13863.2|13861.2|13865.1|13863.1|13863.2|13861.2|55
1650287080000|2022-04-18 13:04:40|13863.6|13861.6|13863.6|13861.6|13863.7|13861.7|13862.6|13860.6|28
1650287090000|2022-04-18 13:04:50|13863.7|13861.7|13862.1|13860.1|13864.4|13862.4|13862.1|13860.1|38
1650287100000|2022-04-18 13:05:00|13862.2|13860.2|13862.1|13860.1|13863.8|13861.8|13861.7|13859.7|63
1650287110000|2022-04-18 13:05:10|13861.8|13859.8|13860.7|13858.7|13861.8|13859.8|13859.8|13857.8|55
1650287120000|2022-04-18 13:05:20|13861.2|13859.2|13857.6|13855.6|13861.2|13859.2|13857.3|13855.3|62
1650287130000|2022-04-18 13:05:30|13857.4|13855.4|13856.8|13854.8|13858.1|13856.1|13856.7|13854.7|33
1650287140000|2022-04-18 13:05:40|13856.7|13854.7|13857.3|13855.3|13857.3|13855.3|13855.8|13853.8|30
1650287150000|2022-04-18 13:05:50|13857.2|13855.2|13857.7|13855.7|13857.7|13855.7|13856.4|13854.4|26
1650287160000|2022-04-18 13:06:00|13857.8|13855.8|13857.4|13855.4|13857.9|13855.9|13856.9|13854.9|31
1650287170000|2022-04-18 13:06:10|13857.6|13855.6|13857.9|13855.9|13857.9|13855.9|13856.2|13854.2|42
1650287180000|2022-04-18 13:06:20|13858.4|13856.4|13858.3|13856.3|13858.6|13856.6|13857.2|13855.2|21
1650287190000|2022-04-18 13:06:30|13858.4|13856.4|13858.7|13856.7|13858.9|13856.9|13857.4|13855.4|46
1650287200000|2022-04-18 13:06:40|13857.7|13855.7|13859.2|13857.2|13859.4|13857.4|13857.6|13855.6|24
1650287210000|2022-04-18 13:06:50|13859.4|13857.4|13861.7|13859.7|13862.4|13860.4|13858.3|13856.3|59
1650287220000|2022-04-18 13:07:00|13861.8|13859.8|13861.2|13859.2|13862.4|13860.4|13860.4|13858.4|45
1650287230000|2022-04-18 13:07:10|13861.3|13859.3|13860.9|13858.9|13861.8|13859.8|13860.2|13858.2|19
1650287240000|2022-04-18 13:07:20|13861.2|13859.2|13859.4|13857.4|13861.2|13859.2|13859.3|13857.3|23
1650287250000|2022-04-18 13:07:30|13859.7|13857.7|13859.6|13857.6|13860.1|13858.1|13859.1|13857.1|18
1650287260000|2022-04-18 13:07:40|13859.4|13857.4|13861.9|13859.9|13861.9|13859.9|13859.3|13857.3|30
1650287270000|2022-04-18 13:07:50|13861.7|13859.7|13859.9|13857.9|13861.9|13859.9|13859.2|13857.2|21
1650287280000|2022-04-18 13:08:00|13860.1|13858.1|13859.8|13857.8|13860.2|13858.2|13859.7|13857.7|13
1650287290000|2022-04-18 13:08:10|13859.7|13857.7|13859.6|13857.6|13859.9|13857.9|13858.8|13856.8|9
1650287300000|2022-04-18 13:08:20|13859.7|13857.7|13861.4|13859.4|13861.9|13859.9|13859.7|13857.7|34
1650287310000|2022-04-18 13:08:30|13861.6|13859.6|13859.7|13857.7|13861.6|13859.6|13859.4|13857.4|15
1650287320000|2022-04-18 13:08:40|13859.4|13857.4|13859.2|13857.2|13859.6|13857.6|13858.1|13856.1|32
1650287330000|2022-04-18 13:08:50|13859.3|13857.3|13861.2|13859.2|13861.4|13859.4|13859.3|13857.3|15
1650287340000|2022-04-18 13:09:00|13861.1|13859.1|13856.4|13854.4|13861.7|13859.7|13855.8|13853.8|90
1650287350000|2022-04-18 13:09:10|13856.3|13854.3|13856.2|13854.2|13857.9|13855.9|13855.2|13853.2|57
1650287360000|2022-04-18 13:09:20|13856.1|13854.1|13857.2|13855.2|13857.4|13855.4|13855.9|13853.9|36
1650287370000|2022-04-18 13:09:30|13857.9|13855.9|13857.2|13855.2|13858.3|13856.3|13857.1|13855.1|16
1650287380000|2022-04-18 13:09:40|13856.4|13854.4|13856.9|13854.9|13857.9|13855.9|13856.2|13854.2|16
1650287390000|2022-04-18 13:09:50|13857.1|13855.1|13857.7|13855.7|13857.7|13855.7|13856.9|13854.9|9
1650287400000|2022-04-18 13:10:00|13857.6|13855.6|13857.3|13855.3|13857.8|13855.8|13857.3|13855.3|11
1650287410000|2022-04-18 13:10:10|13857.4|13855.4|13858.2|13856.2|13858.4|13856.4|13857.4|13855.4|27
1650287420000|2022-04-18 13:10:20|13858.1|13856.1|13858.8|13856.8|13860.8|13858.8|13858.1|13856.1|42
1650287430000|2022-04-18 13:10:30|13858.2|13856.2|13857.9|13855.9|13858.7|13856.7|13857.4|13855.4|25
1650287440000|2022-04-18 13:10:40|13857.8|13855.8|13857.9|13855.9|13857.9|13855.9|13857.2|13855.2|8
1650287450000|2022-04-18 13:10:50|13858.1|13856.1|13858.2|13856.2|13858.2|13856.2|13857.8|13855.8|6
1650287460000|2022-04-18 13:11:00|13858.3|13856.3|13858.7|13856.7|13858.7|13856.7|13857.3|13855.3|12
1650287470000|2022-04-18 13:11:10|13858.6|13856.6|13857.6|13855.6|13858.6|13856.6|13857.6|13855.6|3
1650287480000|2022-04-18 13:11:20|13856.8|13854.8|13857.7|13855.7|13858.4|13856.4|13856.7|13854.7|29
1650287490000|2022-04-18 13:11:30|13857.8|13855.8|13857.7|13855.7|13858.1|13856.1|13857.6|13855.6|9
1650287500000|2022-04-18 13:11:40|13857.4|13855.4|13859.1|13857.1|13859.2|13857.2|13857.4|13855.4|11
1650287510000|2022-04-18 13:11:50|13858.8|13856.8|13857.9|13855.9|13858.8|13856.8|13857.9|13855.9|10
1650287520000|2022-04-18 13:12:00|13857.8|13855.8|13854.2|13852.2|13857.9|13855.9|13852.9|13850.9|111
1650287530000|2022-04-18 13:12:10|13854.3|13852.3|13855.3|13853.3|13856.7|13854.7|13853.7|13851.7|81
1650287540000|2022-04-18 13:12:20|13855.8|13853.8|13858.2|13856.2|13859.1|13857.1|13855.8|13853.8|45
1650287550000|2022-04-18 13:12:30|13858.4|13856.4|13858.4|13856.4|13860.8|13858.8|13858.3|13856.3|77
1650287560000|2022-04-18 13:12:40|13858.6|13856.6|13858.3|13856.3|13858.9|13856.9|13858.2|13856.2|12
1650287570000|2022-04-18 13:12:50|13858.4|13856.4|13858.9|13856.9|13859.9|13857.9|13858.3|13856.3|11
1650287580000|2022-04-18 13:13:00|13859.1|13857.1|13858.2|13856.2|13859.2|13857.2|13857.9|13855.9|20
1650287590000|2022-04-18 13:13:10|13857.9|13855.9|13856.4|13854.4|13858.2|13856.2|13853.7|13851.7|53
1650287600000|2022-04-18 13:13:20|13856.6|13854.6|13856.4|13854.4|13856.7|13854.7|13855.3|13853.3|11
1650287610000|2022-04-18 13:13:30|13856.2|13854.2|13855.7|13853.7|13856.2|13854.2|13855.2|13853.2|16
1650287620000|2022-04-18 13:13:40|13855.6|13853.6|13857.1|13855.1|13857.4|13855.4|13855.6|13853.6|8
1650287630000|2022-04-18 13:13:50|13857.2|13855.2|13857.6|13855.6|13857.7|13855.7|13856.6|13854.6|24
1650287640000|2022-04-18 13:14:00|13857.7|13855.7|13860.3|13858.3|13861.6|13859.6|13857.7|13855.7|70
1650287650000|2022-04-18 13:14:10|13860.2|13858.2|13860.7|13858.7|13860.7|13858.7|13859.8|13857.8|23
1650287660000|2022-04-18 13:14:20|13860.9|13858.9|13861.4|13859.4|13862.8|13860.8|13860.6|13858.6|62
1650287670000|2022-04-18 13:14:30|13861.7|13859.7|13860.7|13858.7|13861.7|13859.7|13860.2|13858.2|24
1650287680000|2022-04-18 13:14:40|13860.9|13858.9|13860.8|13858.8|13861.3|13859.3|13860.7|13858.7|17
1650287690000|2022-04-18 13:14:50|13860.7|13858.7|13861.7|13859.7|13861.9|13859.9|13860.3|13858.3|15
1650287700000|2022-04-18 13:15:00|13861.6|13859.6|13861.7|13859.7|13862.6|13860.6|13860.9|13858.9|50
1650287710000|2022-04-18 13:15:10|13861.6|13859.6|13862.3|13860.3|13863.1|13861.1|13859.6|13857.6|44
1650287720000|2022-04-18 13:15:20|13862.2|13860.2|13864.6|13862.6|13864.7|13862.7|13861.9|13859.9|41
1650287730000|2022-04-18 13:15:30|13864.1|13862.1|13865.8|13863.8|13866.3|13864.3|13864.1|13862.1|88
1650287740000|2022-04-18 13:15:40|13865.9|13863.9|13866.9|13864.9|13867.4|13865.4|13865.8|13863.8|60
1650287750000|2022-04-18 13:15:50|13866.8|13864.8|13866.9|13864.9|13867.2|13865.2|13865.6|13863.6|47
1650287760000|2022-04-18 13:16:00|13866.8|13864.8|13865.7|13863.7|13866.8|13864.8|13865.7|13863.7|27
1650287770000|2022-04-18 13:16:10|13865.8|13863.8|13864.7|13862.7|13866.1|13864.1|13864.7|13862.7|28
1650287780000|2022-04-18 13:16:20|13864.4|13862.4|13862.7|13860.7|13864.4|13862.4|13862.4|13860.4|26
1650287790000|2022-04-18 13:16:30|13862.8|13860.8|13863.1|13861.1|13863.2|13861.2|13862.2|13860.2|42
1650287800000|2022-04-18 13:16:40|13862.9|13860.9|13862.4|13860.4|13863.4|13861.4|13862.4|13860.4|20
1650287810000|2022-04-18 13:16:50|13861.9|13859.9|13859.7|13857.7|13862.2|13860.2|13859.6|13857.6|34
1650287820000|2022-04-18 13:17:00|13859.8|13857.8|13859.4|13857.4|13860.6|13858.6|13859.3|13857.3|22
1650287830000|2022-04-18 13:17:10|13859.7|13857.7|13860.4|13858.4|13860.4|13858.4|13858.4|13856.4|34
1650287840000|2022-04-18 13:17:20|13860.3|13858.3|13860.1|13858.1|13860.7|13858.7|13859.9|13857.9|6
1650287850000|2022-04-18 13:17:30|13859.9|13857.9|13859.1|13857.1|13860.1|13858.1|13858.9|13856.9|8
1650287860000|2022-04-18 13:17:40|13859.2|13857.2|13859.1|13857.1|13859.4|13857.4|13858.8|13856.8|11
1650287870000|2022-04-18 13:17:50|13859.2|13857.2|13860.8|13858.8|13860.8|13858.8|13858.9|13856.9|27
1650287880000|2022-04-18 13:18:00|13861.1|13859.1|13863.1|13861.1|13863.3|13861.3|13861.1|13859.1|28
1650287890000|2022-04-18 13:18:10|13863.2|13861.2|13863.4|13861.4|13863.7|13861.7|13862.7|13860.7|19
1650287900000|2022-04-18 13:18:20|13862.8|13860.8|13862.4|13860.4|13862.9|13860.9|13862.1|13860.1|11
1650287910000|2022-04-18 13:18:30|13862.6|13860.6|13862.2|13860.2|13862.9|13860.9|13862.2|13860.2|6
1650287920000|2022-04-18 13:18:40|13861.4|13859.4|13860.4|13858.4|13861.4|13859.4|13859.7|13857.7|17
1650287930000|2022-04-18 13:18:50|13860.9|13858.9|13861.7|13859.7|13861.9|13859.9|13859.9|13857.9|38
1650287940000|2022-04-18 13:19:00|13861.6|13859.6|13859.9|13857.9|13861.6|13859.6|13859.7|13857.7|20
1650287950000|2022-04-18 13:19:10|13859.8|13857.8|13860.9|13858.9|13861.2|13859.2|13859.2|13857.2|21
1650287960000|2022-04-18 13:19:20|13860.7|13858.7|13859.7|13857.7|13860.7|13858.7|13859.4|13857.4|27
1650287970000|2022-04-18 13:19:30|13859.8|13857.8|13861.4|13859.4|13861.4|13859.4|13859.7|13857.7|17
1650287980000|2022-04-18 13:19:40|13861.3|13859.3|13860.7|13858.7|13861.3|13859.3|13860.6|13858.6|7
1650287990000|2022-04-18 13:19:50|13860.6|13858.6|13858.6|13856.6|13860.6|13858.6|13858.4|13856.4|30
1650288000000|2022-04-18 13:20:00|13858.4|13856.4|13858.9|13856.9|13859.8|13857.8|13856.7|13854.7|54
1650288010000|2022-04-18 13:20:10|13858.8|13856.8|13858.9|13856.9|13859.1|13857.1|13858.3|13856.3|18
1650288020000|2022-04-18 13:20:20|13858.8|13856.8|13857.9|13855.9|13858.9|13856.9|13857.8|13855.8|19
1650288030000|2022-04-18 13:20:30|13858.1|13856.1|13857.4|13855.4|13858.2|13856.2|13857.4|13855.4|11
1650288040000|2022-04-18 13:20:40|13857.3|13855.3|13858.1|13856.1|13858.2|13856.2|13857.1|13855.1|11
1650288050000|2022-04-18 13:20:50|13858.7|13856.7|13857.7|13855.7|13859.1|13857.1|13857.7|13855.7|14
1650288060000|2022-04-18 13:21:00|13857.6|13855.6|13858.4|13856.4|13858.8|13856.8|13857.3|13855.3|22
1650288070000|2022-04-18 13:21:10|13858.3|13856.3|13858.3|13856.3|13859.2|13857.2|13858.1|13856.1|25
1650288080000|2022-04-18 13:21:20|13858.4|13856.4|13860.3|13858.3|13860.3|13858.3|13858.1|13856.1|49
1650288090000|2022-04-18 13:21:30|13860.2|13858.2|13858.4|13856.4|13860.2|13858.2|13858.3|13856.3|26
1650288100000|2022-04-18 13:21:40|13858.6|13856.6|13860.2|13858.2|13861.6|13859.6|13858.4|13856.4|51
1650288110000|2022-04-18 13:21:50|13859.8|13857.8|13858.9|13856.9|13860.9|13858.9|13858.3|13856.3|17
1650288120000|2022-04-18 13:22:00|13858.4|13856.4|13858.3|13856.3|13859.3|13857.3|13857.6|13855.6|24
1650288130000|2022-04-18 13:22:10|13857.9|13855.9|13857.9|13855.9|13858.3|13856.3|13857.4|13855.4|21
1650288140000|2022-04-18 13:22:20|13857.8|13855.8|13856.7|13854.7|13857.9|13855.9|13856.4|13854.4|28
1650288150000|2022-04-18 13:22:30|13856.6|13854.6|13860.3|13858.3|13860.6|13858.6|13856.6|13854.6|28
1650288160000|2022-04-18 13:22:40|13860.2|13858.2|13855.7|13853.7|13860.2|13858.2|13855.7|13853.7|23
1650288170000|2022-04-18 13:22:50|13855.6|13853.6|13855.9|13853.9|13856.1|13854.1|13855.4|13853.4|18
1650288180000|2022-04-18 13:23:00|13856.8|13854.8|13858.1|13856.1|13858.2|13856.2|13855.4|13853.4|39
1650288190000|2022-04-18 13:23:10|13858.2|13856.2|13857.7|13855.7|13858.4|13856.4|13857.7|13855.7|12
1650288200000|2022-04-18 13:23:20|13857.9|13855.9|13858.9|13856.9|13859.4|13857.4|13857.9|13855.9|11
1650288210000|2022-04-18 13:23:30|13859.1|13857.1|13860.4|13858.4|13860.9|13858.9|13858.9|13856.9|27
1650288220000|2022-04-18 13:23:40|13860.3|13858.3|13860.2|13858.2|13860.9|13858.9|13860.1|13858.1|20
1650288230000|2022-04-18 13:23:50|13860.1|13858.1|13859.2|13857.2|13860.4|13858.4|13859.2|13857.2|12
1650288240000|2022-04-18 13:24:00|13859.4|13857.4|13858.9|13856.9|13860.8|13858.8|13857.4|13855.4|34
1650288250000|2022-04-18 13:24:10|13859.1|13857.1|13859.8|13857.8|13860.4|13858.4|13858.6|13856.6|37
1650288260000|2022-04-18 13:24:20|13859.9|13857.9|13859.8|13857.8|13860.4|13858.4|13859.7|13857.7|7
1650288270000|2022-04-18 13:24:30|13859.9|13857.9|13858.4|13856.4|13859.9|13857.9|13858.4|13856.4|10
1650288280000|2022-04-18 13:24:40|13858.6|13856.6|13859.1|13857.1|13859.6|13857.6|13858.3|13856.3|10
1650288290000|2022-04-18 13:24:50|13858.7|13856.7|13859.8|13857.8|13859.8|13857.8|13858.4|13856.4|14
1650288300000|2022-04-18 13:25:00|13859.7|13857.7|13851.7|13849.7|13859.7|13857.7|13851.4|13849.4|153
1650288310000|2022-04-18 13:25:10|13851.6|13849.6|13850.4|13848.4|13851.6|13849.6|13848.9|13846.9|177
1650288320000|2022-04-18 13:25:20|13850.6|13848.6|13844.6|13842.6|13850.6|13848.6|13842.6|13840.6|197
1650288330000|2022-04-18 13:25:30|13844.4|13842.4|13845.2|13843.2|13845.3|13843.3|13844.4|13842.4|76
1650288340000|2022-04-18 13:25:40|13845.3|13843.3|13846.4|13844.4|13846.4|13844.4|13844.1|13842.1|75
1650288350000|2022-04-18 13:25:50|13846.3|13844.3|13848.2|13846.2|13848.4|13846.4|13846.1|13844.1|43
1650288360000|2022-04-18 13:26:00|13848.4|13846.4|13845.6|13843.6|13848.4|13846.4|13845.4|13843.4|47
1650288370000|2022-04-18 13:26:10|13845.7|13843.7|13847.3|13845.3|13847.3|13845.3|13845.2|13843.2|32
1650288380000|2022-04-18 13:26:20|13847.2|13845.2|13847.4|13845.4|13848.1|13846.1|13846.8|13844.8|29
1650288390000|2022-04-18 13:26:30|13847.3|13845.3|13843.4|13841.4|13847.3|13845.3|13843.4|13841.4|58
1650288400000|2022-04-18 13:26:40|13843.7|13841.7|13844.8|13842.8|13845.7|13843.7|13842.9|13840.9|74
1650288410000|2022-04-18 13:26:50|13844.7|13842.7|13845.2|13843.2|13845.7|13843.7|13844.6|13842.6|23
1650288420000|2022-04-18 13:27:00|13845.1|13843.1|13845.1|13843.1|13845.2|13843.2|13843.6|13841.6|75
1650288430000|2022-04-18 13:27:10|13844.9|13842.9|13842.8|13840.8|13845.2|13843.2|13842.8|13840.8|30
1650288440000|2022-04-18 13:27:20|13842.9|13840.9|13848.6|13846.6|13848.6|13846.6|13842.9|13840.9|87
1650288450000|2022-04-18 13:27:30|13848.2|13846.2|13846.9|13844.9|13848.2|13846.2|13846.4|13844.4|32
1650288460000|2022-04-18 13:27:40|13846.8|13844.8|13843.9|13841.9|13846.8|13844.8|13843.6|13841.6|89
1650288470000|2022-04-18 13:27:50|13843.8|13841.8|13842.4|13840.4|13845.2|13843.2|13842.3|13840.3|51
1650288480000|2022-04-18 13:28:00|13841.9|13839.9|13846.4|13844.4|13847.2|13845.2|13841.8|13839.8|98
1650288490000|2022-04-18 13:28:10|13846.3|13844.3|13846.4|13844.4|13847.2|13845.2|13845.8|13843.8|38
1650288500000|2022-04-18 13:28:20|13846.2|13844.2|13845.8|13843.8|13846.2|13844.2|13845.2|13843.2|36
1650288510000|2022-04-18 13:28:30|13845.7|13843.7|13845.6|13843.6|13846.1|13844.1|13844.8|13842.8|9
1650288520000|2022-04-18 13:28:40|13845.7|13843.7|13844.7|13842.7|13846.3|13844.3|13844.7|13842.7|46
1650288530000|2022-04-18 13:28:50|13844.4|13842.4|13847.6|13845.6|13848.1|13846.1|13844.3|13842.3|56
1650288540000|2022-04-18 13:29:00|13847.7|13845.7|13847.6|13845.6|13848.3|13846.3|13847.3|13845.3|66
1650288550000|2022-04-18 13:29:10|13847.8|13845.8|13847.4|13845.4|13848.2|13846.2|13846.1|13844.1|83
1650288560000|2022-04-18 13:29:20|13847.6|13845.6|13845.9|13843.9|13847.6|13845.6|13844.6|13842.6|50
1650288570000|2022-04-18 13:29:30|13845.8|13843.8|13844.2|13842.2|13845.9|13843.9|13843.1|13841.1|38
1650288580000|2022-04-18 13:29:40|13844.3|13842.3|13845.4|13843.4|13845.7|13843.7|13843.9|13841.9|99
1650288590000|2022-04-18 13:29:50|13845.6|13843.6|13851.3|13849.3|13852.2|13850.2|13844.8|13842.8|192
1650288600000|2022-04-18 13:30:00|13851.1|13849.1|13862.4|13861.4|13862.8|13861.8|13850.2|13849.1|1417
1650288610000|2022-04-18 13:30:10|13861.8|13860.8|13876.9|13875.9|13879.1|13878.1|13860.4|13859.4|1244
1650288620000|2022-04-18 13:30:20|13877.1|13876.1|13875.3|13874.3|13896.4|13895.4|13873.4|13872.4|1436
1650288630000|2022-04-18 13:30:30|13877.9|13876.9|13881.9|13880.9|13890.6|13889.6|13877.9|13876.9|696
1650288640000|2022-04-18 13:30:40|13879.9|13878.9|13894.4|13893.4|13896.6|13895.6|13876.8|13875.8|670
1650288650000|2022-04-18 13:30:50|13894.6|13893.6|13895.4|13894.4|13898.2|13897.2|13886.4|13885.4|556
1650288660000|2022-04-18 13:31:00|13895.2|13894.2|13886.8|13885.8|13896.2|13895.2|13886.8|13885.8|540
1650288670000|2022-04-18 13:31:10|13886.9|13885.9|13881.8|13880.8|13889.2|13888.2|13881.2|13880.2|491
1650288680000|2022-04-18 13:31:20|13882.7|13881.7|13906.9|13905.9|13907.8|13906.8|13881.2|13880.2|609
1650288690000|2022-04-18 13:31:30|13906.4|13905.4|13906.2|13905.2|13911.4|13910.4|13901.2|13900.2|748
1650288700000|2022-04-18 13:31:40|13906.3|13905.3|13909.1|13908.1|13914.4|13913.4|13903.3|13902.3|541
1650288710000|2022-04-18 13:31:50|13909.2|13908.2|13908.7|13907.7|13912.2|13911.2|13905.4|13904.4|399
1650288720000|2022-04-18 13:32:00|13908.8|13907.8|13913.2|13912.2|13915.6|13914.6|13903.6|13902.6|702
1650288730000|2022-04-18 13:32:10|13912.8|13911.8|13915.7|13914.7|13916.2|13915.2|13908.2|13907.2|345
1650288740000|2022-04-18 13:32:20|13915.8|13914.8|13913.6|13912.6|13918.3|13917.3|13911.8|13910.8|484
1650288750000|2022-04-18 13:32:30|13913.4|13912.4|13914.8|13913.8|13916.9|13915.9|13908.6|13907.6|434
1650288760000|2022-04-18 13:32:40|13914.9|13913.9|13913.2|13912.2|13916.7|13915.7|13911.3|13910.3|273
1650288770000|2022-04-18 13:32:50|13913.3|13912.3|13917.2|13916.2|13917.6|13916.6|13911.7|13910.7|268
1650288780000|2022-04-18 13:33:00|13918.1|13917.1|13916.1|13915.1|13925.6|13924.6|13915.6|13914.6|655
1650288790000|2022-04-18 13:33:10|13916.6|13915.6|13916.2|13915.2|13923.9|13922.9|13915.9|13914.9|407
1650288800000|2022-04-18 13:33:20|13916.3|13915.3|13913.4|13912.4|13921.2|13920.2|13913.4|13912.4|350
1650288810000|2022-04-18 13:33:30|13913.7|13912.7|13912.7|13911.7|13919.2|13918.2|13910.2|13909.2|320
1650288820000|2022-04-18 13:33:40|13912.9|13911.9|13922.8|13921.8|13922.8|13921.8|13912.4|13911.4|246
1650288830000|2022-04-18 13:33:50|13920.6|13919.6|13925.4|13924.4|13927.4|13926.4|13918.8|13917.8|520
1650288840000|2022-04-18 13:34:00|13924.7|13923.7|13925.7|13924.7|13931.4|13930.4|13919.3|13918.3|545
1650288850000|2022-04-18 13:34:10|13925.4|13924.4|13927.6|13926.6|13930.4|13929.4|13923.9|13922.9|267
1650288860000|2022-04-18 13:34:20|13928.9|13927.9|13925.8|13924.8|13931.2|13930.2|13923.1|13922.1|515
1650288870000|2022-04-18 13:34:30|13925.7|13924.7|13920.8|13919.8|13928.1|13927.1|13920.8|13919.8|315
1650288880000|2022-04-18 13:34:40|13920.7|13919.7|13912.6|13911.6|13921.9|13920.9|13911.2|13910.2|359
1650288890000|2022-04-18 13:34:50|13913.2|13912.2|13912.7|13911.7|13920.2|13919.2|13911.7|13910.7|350
1650288900000|2022-04-18 13:35:00|13911.4|13910.4|13907.4|13906.4|13913.7|13912.7|13903.8|13902.8|561
1650288910000|2022-04-18 13:35:10|13907.6|13906.6|13904.1|13903.1|13909.4|13908.4|13897.1|13896.1|944
1650288920000|2022-04-18 13:35:20|13903.6|13902.6|13901.8|13900.8|13904.2|13903.2|13895.8|13894.8|433
1650288930000|2022-04-18 13:35:30|13901.2|13900.2|13910.4|13909.4|13913.4|13912.4|13899.9|13898.9|608
1650288940000|2022-04-18 13:35:40|13909.7|13908.7|13904.9|13903.9|13911.8|13910.8|13900.9|13899.9|238
1650288950000|2022-04-18 13:35:50|13905.1|13904.1|13910.6|13909.6|13912.6|13911.6|13902.8|13901.8|240
1650288960000|2022-04-18 13:36:00|13910.4|13909.4|13912.2|13911.2|13915.8|13914.8|13908.2|13907.2|418
1650288970000|2022-04-18 13:36:10|13912.9|13911.9|13918.7|13917.7|13920.2|13919.2|13912.9|13911.9|386
1650288980000|2022-04-18 13:36:20|13918.6|13917.6|13923.9|13922.9|13926.7|13925.7|13918.6|13917.6|505
1650288990000|2022-04-18 13:36:30|13924.1|13923.1|13926.2|13925.2|13926.8|13925.8|13922.2|13921.2|165
1650289000000|2022-04-18 13:36:40|13926.9|13925.9|13923.2|13922.2|13928.8|13927.8|13919.4|13918.4|357
1650289010000|2022-04-18 13:36:50|13922.7|13921.7|13922.6|13921.6|13924.2|13923.2|13919.3|13918.3|206
1650289020000|2022-04-18 13:37:00|13922.7|13921.7|13930.2|13929.2|13931.6|13930.6|13922.7|13921.7|575
1650289030000|2022-04-18 13:37:10|13929.9|13928.9|13927.2|13926.2|13931.1|13930.1|13921.8|13920.8|341
1650289040000|2022-04-18 13:37:20|13927.1|13926.1|13928.8|13927.8|13928.8|13927.8|13921.4|13920.4|217
1650289050000|2022-04-18 13:37:30|13928.4|13927.4|13924.9|13923.9|13932.8|13931.8|13924.4|13923.4|302
1650289060000|2022-04-18 13:37:40|13924.8|13923.8|13920.1|13919.1|13924.8|13923.8|13917.9|13916.9|277
1650289070000|2022-04-18 13:37:50|13919.7|13918.7|13917.9|13916.9|13922.6|13921.6|13916.6|13915.6|237
1650289080000|2022-04-18 13:38:00|13918.6|13917.6|13923.2|13922.2|13925.4|13924.4|13918.6|13917.6|281
1650289090000|2022-04-18 13:38:10|13922.6|13921.6|13914.8|13913.8|13923.2|13922.2|13911.9|13910.9|329
1650289100000|2022-04-18 13:38:20|13914.7|13913.7|13911.3|13910.3|13916.9|13915.9|13908.4|13907.4|311
1650289110000|2022-04-18 13:38:30|13911.2|13910.2|13923.4|13922.4|13924.4|13923.4|13910.9|13909.9|256
1650289120000|2022-04-18 13:38:40|13923.3|13922.3|13924.2|13923.2|13930.3|13929.3|13922.1|13921.1|300
1650289130000|2022-04-18 13:38:50|13924.1|13923.1|13915.2|13914.2|13924.1|13923.1|13915.2|13914.2|175
1650289140000|2022-04-18 13:39:00|13915.6|13914.6|13910.2|13909.2|13915.7|13914.7|13908.3|13907.3|358
1650289150000|2022-04-18 13:39:10|13910.1|13909.1|13900.3|13899.3|13910.1|13909.1|13899.3|13898.3|553
1650289160000|2022-04-18 13:39:20|13900.7|13899.7|13906.8|13905.8|13907.8|13906.8|13900.3|13899.3|291
1650289170000|2022-04-18 13:39:30|13906.7|13905.7|13898.6|13897.6|13907.4|13906.4|13898.2|13897.2|320
1650289180000|2022-04-18 13:39:40|13898.4|13897.4|13896.2|13895.2|13899.8|13898.8|13896.1|13895.1|322
1650289190000|2022-04-18 13:39:50|13897.4|13896.4|13885.9|13884.9|13898.4|13897.4|13885.6|13884.6|641
1650289200000|2022-04-18 13:40:00|13885.8|13884.8|13882.9|13881.9|13889.2|13888.2|13877.3|13876.3|783
1650289210000|2022-04-18 13:40:10|13882.6|13881.6|13883.6|13882.6|13884.9|13883.9|13876.7|13875.7|472
1650289220000|2022-04-18 13:40:20|13884.2|13883.2|13881.3|13880.3|13886.8|13885.8|13880.7|13879.7|395
1650289230000|2022-04-18 13:40:30|13881.2|13880.2|13877.6|13876.6|13882.7|13881.7|13876.1|13875.1|328
1650289240000|2022-04-18 13:40:40|13875.6|13874.6|13873.2|13872.2|13877.4|13876.4|13869.2|13868.2|559
1650289250000|2022-04-18 13:40:50|13872.8|13871.8|13872.9|13871.9|13877.1|13876.1|13868.7|13867.7|538
1650289260000|2022-04-18 13:41:00|13872.8|13871.8|13867.8|13866.8|13874.4|13873.4|13858.9|13857.9|576
1650289270000|2022-04-18 13:41:10|13868.2|13867.2|13866.6|13865.6|13869.8|13868.8|13861.1|13860.1|498
1650289280000|2022-04-18 13:41:20|13867.2|13866.2|13874.8|13873.8|13875.2|13874.2|13865.2|13864.2|232
1650289290000|2022-04-18 13:41:30|13875.1|13874.1|13875.1|13874.1|13878.1|13877.1|13871.7|13870.7|483
1650289300000|2022-04-18 13:41:40|13874.9|13873.9|13874.7|13873.7|13877.6|13876.6|13870.6|13869.6|230
1650289310000|2022-04-18 13:41:50|13874.8|13873.8|13880.4|13879.4|13881.2|13880.2|13874.3|13873.3|270
1650289320000|2022-04-18 13:42:00|13880.6|13879.6|13888.2|13887.2|13894.7|13893.7|13880.6|13879.6|633
1650289330000|2022-04-18 13:42:10|13887.1|13886.1|13890.8|13889.8|13893.6|13892.6|13886.8|13885.8|225
1650289340000|2022-04-18 13:42:20|13890.7|13889.7|13886.9|13885.9|13891.9|13890.9|13882.9|13881.9|215
1650289350000|2022-04-18 13:42:30|13887.7|13886.7|13885.4|13884.4|13887.8|13886.8|13883.4|13882.4|115
1650289360000|2022-04-18 13:42:40|13884.9|13883.9|13875.6|13874.6|13886.7|13885.7|13873.3|13872.3|281
1650289370000|2022-04-18 13:42:50|13875.7|13874.7|13885.9|13884.9|13886.4|13885.4|13874.7|13873.7|189
1650289380000|2022-04-18 13:43:00|13886.2|13885.2|13891.3|13890.3|13892.3|13891.3|13884.9|13883.9|308
1650289390000|2022-04-18 13:43:10|13891.8|13890.8|13894.9|13893.9|13898.1|13897.1|13887.4|13886.4|272
1650289400000|2022-04-18 13:43:20|13893.7|13892.7|13898.6|13897.6|13898.9|13897.9|13892.2|13891.2|319
1650289410000|2022-04-18 13:43:30|13899.1|13898.1|13895.2|13894.2|13902.4|13901.4|13893.4|13892.4|550
1650289420000|2022-04-18 13:43:40|13895.1|13894.1|13904.3|13903.3|13908.9|13907.9|13894.2|13893.2|400
1650289430000|2022-04-18 13:43:50|13904.7|13903.7|13907.6|13906.6|13914.3|13913.3|13903.9|13902.9|371
1650289440000|2022-04-18 13:44:00|13907.7|13906.7|13905.2|13904.2|13910.2|13909.2|13901.4|13900.4|258
1650289450000|2022-04-18 13:44:10|13905.3|13904.3|13914.9|13913.9|13920.2|13919.2|13905.2|13904.2|363
1650289460000|2022-04-18 13:44:20|13915.2|13914.2|13919.7|13918.7|13921.1|13920.1|13912.4|13911.4|302
1650289470000|2022-04-18 13:44:30|13919.4|13918.4|13908.2|13907.2|13920.9|13919.9|13907.6|13906.6|299
1650289480000|2022-04-18 13:44:40|13908.3|13907.3|13893.2|13892.2|13908.8|13907.8|13892.1|13891.1|364
1650289490000|2022-04-18 13:44:50|13893.8|13892.8|13900.8|13899.8|13903.7|13902.7|13893.8|13892.8|290
1650289500000|2022-04-18 13:45:00|13900.7|13899.7|13893.7|13892.7|13904.2|13903.2|13884.8|13883.8|483
1650289510000|2022-04-18 13:45:10|13892.2|13891.2|13887.8|13886.8|13893.6|13892.6|13881.3|13880.3|480
1650289520000|2022-04-18 13:45:20|13887.3|13886.3|13886.3|13885.3|13894.1|13893.1|13883.1|13882.1|300
1650289530000|2022-04-18 13:45:30|13886.4|13885.4|13884.9|13883.9|13886.6|13885.6|13877.4|13876.4|289
1650289540000|2022-04-18 13:45:40|13885.2|13884.2|13882.1|13881.1|13888.3|13887.3|13881.7|13880.7|178
1650289550000|2022-04-18 13:45:50|13882.3|13881.3|13882.7|13881.7|13887.6|13886.6|13881.3|13880.3|219
1650289560000|2022-04-18 13:46:00|13883.2|13882.2|13885.7|13884.7|13893.9|13892.9|13881.7|13880.7|304
1650289570000|2022-04-18 13:46:10|13884.8|13883.8|13879.7|13878.7|13884.8|13883.8|13870.4|13869.4|445
1650289580000|2022-04-18 13:46:20|13879.9|13878.9|13871.9|13870.9|13883.9|13882.9|13871.9|13870.9|162
1650289590000|2022-04-18 13:46:30|13871.7|13870.7|13869.3|13868.3|13875.6|13874.6|13868.7|13867.7|368
1650289600000|2022-04-18 13:46:40|13869.7|13868.7|13864.9|13863.9|13874.1|13873.1|13862.4|13861.4|412
1650289610000|2022-04-18 13:46:50|13865.2|13864.2|13866.8|13865.8|13868.9|13867.9|13860.4|13859.4|357
1650289620000|2022-04-18 13:47:00|13866.6|13865.6|13863.9|13862.9|13867.8|13866.8|13859.8|13858.8|205
1650289630000|2022-04-18 13:47:10|13866.2|13865.2|13875.4|13874.4|13875.9|13874.9|13865.9|13864.9|316
1650289640000|2022-04-18 13:47:20|13875.7|13874.7|13864.6|13863.6|13876.6|13875.6|13863.2|13862.2|331
1650289650000|2022-04-18 13:47:30|13864.2|13863.2|13869.8|13868.8|13870.7|13869.7|13863.4|13862.4|136
1650289660000|2022-04-18 13:47:40|13870.3|13869.3|13878.7|13877.7|13879.4|13878.4|13868.7|13867.7|242
1650289670000|2022-04-18 13:47:50|13878.2|13877.2|13881.8|13880.8|13882.4|13881.4|13874.7|13873.7|204
1650289680000|2022-04-18 13:48:00|13882.2|13881.2|13883.2|13882.2|13889.7|13888.7|13882.1|13881.1|345
1650289690000|2022-04-18 13:48:10|13882.7|13881.7|13882.9|13881.9|13886.9|13885.9|13880.1|13879.1|210
1650289700000|2022-04-18 13:48:20|13883.8|13882.8|13877.9|13876.9|13883.9|13882.9|13877.3|13876.3|164
1650289710000|2022-04-18 13:48:30|13877.4|13876.4|13877.1|13876.1|13879.2|13878.2|13871.1|13870.1|245
1650289720000|2022-04-18 13:48:40|13877.7|13876.7|13882.7|13881.7|13883.3|13882.3|13876.3|13875.3|177
1650289730000|2022-04-18 13:48:50|13882.9|13881.9|13884.9|13883.9|13887.2|13886.2|13882.3|13881.3|198
1650289740000|2022-04-18 13:49:00|13884.4|13883.4|13880.9|13879.9|13885.1|13884.1|13874.7|13873.7|225
1650289750000|2022-04-18 13:49:10|13880.7|13879.7|13876.2|13875.2|13883.7|13882.7|13873.9|13872.9|141
1650289760000|2022-04-18 13:49:20|13876.3|13875.3|13880.9|13879.9|13883.7|13882.7|13876.2|13875.2|110
1650289770000|2022-04-18 13:49:30|13880.8|13879.8|13885.4|13884.4|13886.2|13885.2|13877.1|13876.1|151
1650289780000|2022-04-18 13:49:40|13885.9|13884.9|13883.2|13882.2|13888.3|13887.3|13881.2|13880.2|167
1650289790000|2022-04-18 13:49:50|13883.1|13882.1|13881.7|13880.7|13883.8|13882.8|13877.2|13876.2|138
1650289800000|2022-04-18 13:50:00|13882.7|13881.7|13888.9|13887.9|13889.9|13888.9|13882.7|13881.7|366
1650289810000|2022-04-18 13:50:10|13888.6|13887.6|13879.2|13878.2|13888.6|13887.6|13876.2|13875.2|396
1650289820000|2022-04-18 13:50:20|13879.7|13878.7|13869.8|13868.8|13880.4|13879.4|13869.4|13868.4|195
1650289830000|2022-04-18 13:50:30|13869.4|13868.4|13870.9|13869.9|13874.9|13873.9|13869.4|13868.4|293
1650289840000|2022-04-18 13:50:40|13871.2|13870.2|13870.9|13869.9|13875.9|13874.9|13870.9|13869.9|174
1650289850000|2022-04-18 13:50:50|13871.3|13870.3|13871.9|13870.9|13874.8|13873.8|13869.9|13868.9|126
1650289860000|2022-04-18 13:51:00|13871.4|13870.4|13863.4|13862.4|13871.7|13870.7|13850.3|13849.3|870
1650289870000|2022-04-18 13:51:10|13861.9|13860.9|13863.9|13862.9|13865.6|13864.6|13857.4|13856.4|270
1650289880000|2022-04-18 13:51:20|13863.8|13862.8|13856.2|13855.2|13864.9|13863.9|13854.6|13853.6|205
1650289890000|2022-04-18 13:51:30|13856.4|13855.4|13863.2|13862.2|13866.2|13865.2|13855.9|13854.9|184
1650289900000|2022-04-18 13:51:40|13863.3|13862.3|13870.4|13869.4|13872.4|13871.4|13861.9|13860.9|242
1650289910000|2022-04-18 13:51:50|13870.3|13869.3|13865.4|13864.4|13873.9|13872.9|13865.2|13864.2|209
1650289920000|2022-04-18 13:52:00|13863.7|13862.7|13863.7|13862.7|13869.9|13868.9|13862.7|13861.7|176
1650289930000|2022-04-18 13:52:10|13864.2|13863.2|13856.2|13855.2|13865.1|13864.1|13856.2|13855.2|250
1650289940000|2022-04-18 13:52:20|13856.4|13855.4|13858.3|13857.3|13862.9|13861.9|13855.9|13854.9|153
1650289950000|2022-04-18 13:52:30|13857.4|13856.4|13853.9|13852.9|13861.4|13860.4|13853.1|13852.1|256
1650289960000|2022-04-18 13:52:40|13853.3|13852.3|13858.9|13857.9|13860.8|13859.8|13852.8|13851.8|249
1650289970000|2022-04-18 13:52:50|13857.2|13856.2|13852.4|13851.4|13859.2|13858.2|13851.2|13850.2|204
1650289980000|2022-04-18 13:53:00|13852.2|13851.2|13847.6|13846.6|13854.3|13853.3|13847.2|13846.2|454
1650289990000|2022-04-18 13:53:10|13847.7|13846.7|13838.3|13837.3|13847.7|13846.7|13836.6|13835.6|843
1650290000000|2022-04-18 13:53:20|13838.2|13837.2|13840.2|13839.2|13842.1|13841.1|13835.8|13834.8|447
1650290010000|2022-04-18 13:53:30|13840.7|13839.7|13835.8|13834.8|13840.9|13839.9|13834.9|13833.9|248
1650290020000|2022-04-18 13:53:40|13836.7|13835.7|13837.8|13836.8|13839.8|13838.8|13834.7|13833.7|242
1650290030000|2022-04-18 13:53:50|13837.9|13836.9|13846.8|13845.8|13846.8|13845.8|13837.4|13836.4|299
1650290040000|2022-04-18 13:54:00|13846.7|13845.7|13839.9|13838.9|13848.4|13847.4|13839.9|13838.9|332
1650290050000|2022-04-18 13:54:10|13839.7|13838.7|13835.2|13834.2|13841.2|13840.2|13832.3|13831.3|352
1650290060000|2022-04-18 13:54:20|13835.4|13834.4|13832.2|13831.2|13835.4|13834.4|13831.2|13830.2|237
1650290070000|2022-04-18 13:54:30|13832.4|13831.4|13842.9|13841.9|13843.6|13842.6|13832.2|13831.2|205
1650290080000|2022-04-18 13:54:40|13843.2|13842.2|13841.7|13840.7|13845.6|13844.6|13841.4|13840.4|144
1650290090000|2022-04-18 13:54:50|13841.9|13840.9|13845.8|13844.8|13846.4|13845.4|13841.7|13840.7|140
1650290100000|2022-04-18 13:55:00|13845.7|13844.7|13834.1|13833.1|13846.4|13845.4|13833.3|13832.3|354
1650290110000|2022-04-18 13:55:10|13833.3|13832.3|13842.2|13841.2|13843.2|13842.2|13828.8|13827.8|551
1650290120000|2022-04-18 13:55:20|13842.7|13841.7|13835.3|13834.3|13846.8|13845.8|13835.3|13834.3|265
1650290130000|2022-04-18 13:55:30|13835.2|13834.2|13838.7|13837.7|13840.2|13839.2|13834.3|13833.3|206
1650290140000|2022-04-18 13:55:40|13838.8|13837.8|13835.2|13834.2|13839.2|13838.2|13834.9|13833.9|139
1650290150000|2022-04-18 13:55:50|13835.8|13834.8|13835.8|13834.8|13837.4|13836.4|13831.4|13830.4|119
1650290160000|2022-04-18 13:56:00|13835.6|13834.6|13838.7|13837.7|13842.2|13841.2|13833.7|13832.7|450
1650290170000|2022-04-18 13:56:10|13838.9|13837.9|13842.9|13841.9|13844.7|13843.7|13837.4|13836.4|182
1650290180000|2022-04-18 13:56:20|13842.4|13841.4|13842.8|13841.8|13844.8|13843.8|13838.2|13837.2|139
1650290190000|2022-04-18 13:56:30|13842.7|13841.7|13841.4|13840.4|13844.4|13843.4|13840.9|13839.9|88
1650290200000|2022-04-18 13:56:40|13841.9|13840.9|13841.7|13840.7|13844.2|13843.2|13840.4|13839.4|141
1650290210000|2022-04-18 13:56:50|13841.6|13840.6|13843.9|13842.9|13847.4|13846.4|13839.7|13838.7|188
1650290220000|2022-04-18 13:57:00|13842.6|13841.6|13855.2|13854.2|13856.4|13855.4|13842.6|13841.6|651
1650290230000|2022-04-18 13:57:10|13855.3|13854.3|13861.7|13860.7|13863.2|13862.2|13855.2|13854.2|347
1650290240000|2022-04-18 13:57:20|13861.3|13860.3|13856.4|13855.4|13864.2|13863.2|13856.4|13855.4|231
1650290250000|2022-04-18 13:57:30|13856.2|13855.2|13856.4|13855.4|13857.6|13856.6|13853.4|13852.4|259
1650290260000|2022-04-18 13:57:40|13856.3|13855.3|13858.4|13857.4|13862.9|13861.9|13853.9|13852.9|120
1650290270000|2022-04-18 13:57:50|13858.3|13857.3|13858.6|13857.6|13862.9|13861.9|13857.6|13856.6|293
1650290280000|2022-04-18 13:58:00|13857.7|13856.7|13861.7|13860.7|13867.8|13866.8|13856.6|13855.6|374
1650290290000|2022-04-18 13:58:10|13861.6|13860.6|13865.8|13864.8|13866.4|13865.4|13861.1|13860.1|128
1650290300000|2022-04-18 13:58:20|13865.9|13864.9|13866.2|13865.2|13867.4|13866.4|13859.4|13858.4|151
1650290310000|2022-04-18 13:58:30|13865.9|13864.9|13868.2|13867.2|13869.9|13868.9|13864.4|13863.4|128
1650290320000|2022-04-18 13:58:40|13867.8|13866.8|13860.7|13859.7|13867.8|13866.8|13858.8|13857.8|246
1650290330000|2022-04-18 13:58:50|13859.7|13858.7|13863.1|13862.1|13865.2|13864.2|13859.2|13858.2|115
1650290340000|2022-04-18 13:59:00|13863.2|13862.2|13866.9|13865.9|13868.4|13867.4|13860.9|13859.9|139
1650290350000|2022-04-18 13:59:10|13865.4|13864.4|13861.7|13860.7|13866.9|13865.9|13860.4|13859.4|135
1650290360000|2022-04-18 13:59:20|13861.8|13860.8|13858.1|13857.1|13862.7|13861.7|13856.4|13855.4|158
1650290370000|2022-04-18 13:59:30|13858.2|13857.2|13861.2|13860.2|13862.6|13861.6|13856.7|13855.7|160
1650290380000|2022-04-18 13:59:40|13861.3|13860.3|13862.1|13861.1|13865.4|13864.4|13860.8|13859.8|177
1650290390000|2022-04-18 13:59:50|13862.2|13861.2|13867.9|13866.9|13869.2|13868.2|13861.2|13860.2|198
1650290400000|2022-04-18 14:00:00|13867.8|13866.8|13859.4|13858.4|13867.8|13866.8|13854.6|13853.6|436
1650290410000|2022-04-18 14:00:10|13859.6|13858.6|13854.2|13853.2|13860.2|13859.2|13851.4|13850.4|368
1650290420000|2022-04-18 14:00:20|13853.3|13852.3|13849.8|13848.8|13853.6|13852.6|13836.7|13835.7|677
1650290430000|2022-04-18 14:00:30|13849.4|13848.4|13850.3|13849.3|13851.4|13850.4|13847.2|13846.2|209
1650290440000|2022-04-18 14:00:40|13850.9|13849.9|13853.8|13852.8|13856.4|13855.4|13850.1|13849.1|193
1650290450000|2022-04-18 14:00:50|13853.4|13852.4|13849.9|13848.9|13856.6|13855.6|13849.6|13848.6|156
1650290460000|2022-04-18 14:01:00|13849.7|13848.7|13858.2|13857.2|13860.4|13859.4|13848.7|13847.7|262
1650290470000|2022-04-18 14:01:10|13858.7|13857.7|13881.7|13880.7|13881.9|13880.9|13858.3|13857.3|797
1650290480000|2022-04-18 14:01:20|13882.6|13881.6|13888.4|13887.4|13892.9|13891.9|13881.9|13880.9|781
1650290490000|2022-04-18 14:01:30|13888.2|13887.2|13892.1|13891.1|13893.7|13892.7|13886.6|13885.6|396
1650290500000|2022-04-18 14:01:40|13891.9|13890.9|13905.4|13904.4|13907.6|13906.6|13888.6|13887.6|552
1650290510000|2022-04-18 14:01:50|13904.6|13903.6|13898.4|13897.4|13907.6|13906.6|13896.7|13895.7|410
1650290520000|2022-04-18 14:02:00|13899.2|13898.2|13899.3|13898.3|13902.3|13901.3|13897.4|13896.4|341
1650290530000|2022-04-18 14:02:10|13899.2|13898.2|13910.2|13909.2|13911.4|13910.4|13897.1|13896.1|378
1650290540000|2022-04-18 14:02:20|13909.9|13908.9|13912.4|13911.4|13918.3|13917.3|13909.4|13908.4|477
1650290550000|2022-04-18 14:02:30|13911.8|13910.8|13912.8|13911.8|13914.9|13913.9|13908.1|13907.1|527
1650290560000|2022-04-18 14:02:40|13912.9|13911.9|13911.7|13910.7|13914.4|13913.4|13908.3|13907.3|176
1650290570000|2022-04-18 14:02:50|13911.4|13910.4|13907.4|13906.4|13913.9|13912.9|13905.6|13904.6|235
1650290580000|2022-04-18 14:03:00|13907.7|13906.7|13903.1|13902.1|13910.4|13909.4|13902.6|13901.6|170
1650290590000|2022-04-18 14:03:10|13902.9|13901.9|13905.9|13904.9|13907.4|13906.4|13902.9|13901.9|167
1650290600000|2022-04-18 14:03:20|13906.1|13905.1|13908.7|13907.7|13909.4|13908.4|13902.7|13901.7|191
1650290610000|2022-04-18 14:03:30|13908.9|13907.9|13914.7|13913.7|13915.7|13914.7|13908.9|13907.9|213
1650290620000|2022-04-18 14:03:40|13914.8|13913.8|13911.6|13910.6|13916.7|13915.7|13910.7|13909.7|189
1650290630000|2022-04-18 14:03:50|13912.2|13911.2|13916.3|13915.3|13919.3|13918.3|13912.2|13911.2|243
1650290640000|2022-04-18 14:04:00|13916.7|13915.7|13916.2|13915.2|13924.4|13923.4|13915.7|13914.7|418
1650290650000|2022-04-18 14:04:10|13916.1|13915.1|13918.4|13917.4|13922.4|13921.4|13916.1|13915.1|238
1650290660000|2022-04-18 14:04:20|13918.2|13917.2|13914.8|13913.8|13920.2|13919.2|13914.8|13913.8|99
1650290670000|2022-04-18 14:04:30|13915.1|13914.1|13914.4|13913.4|13915.2|13914.2|13910.9|13909.9|166
1650290680000|2022-04-18 14:04:40|13914.7|13913.7|13916.8|13915.8|13920.2|13919.2|13914.6|13913.6|174
1650290690000|2022-04-18 14:04:50|13917.7|13916.7|13917.9|13916.9|13919.2|13918.2|13915.7|13914.7|126
1650290700000|2022-04-18 14:05:00|13917.8|13916.8|13922.7|13921.7|13925.3|13924.3|13917.8|13916.8|373
1650290710000|2022-04-18 14:05:10|13922.6|13921.6|13919.7|13918.7|13922.6|13921.6|13916.6|13915.6|132
1650290720000|2022-04-18 14:05:20|13920.2|13919.2|13913.2|13912.2|13924.2|13923.2|13913.2|13912.2|194
1650290730000|2022-04-18 14:05:30|13913.8|13912.8|13915.9|13914.9|13917.4|13916.4|13913.2|13912.2|165
1650290740000|2022-04-18 14:05:40|13915.4|13914.4|13909.9|13908.9|13916.1|13915.1|13909.2|13908.2|197
1650290750000|2022-04-18 14:05:50|13909.7|13908.7|13911.7|13910.7|13916.6|13915.6|13909.2|13908.2|162
1650290760000|2022-04-18 14:06:00|13911.9|13910.9|13908.2|13907.2|13912.9|13911.9|13906.9|13905.9|205
1650290770000|2022-04-18 14:06:10|13908.4|13907.4|13906.7|13905.7|13909.1|13908.1|13905.7|13904.7|176
1650290780000|2022-04-18 14:06:20|13907.2|13906.2|13911.4|13910.4|13914.2|13913.2|13906.9|13905.9|197
1650290790000|2022-04-18 14:06:30|13911.7|13910.7|13915.3|13914.3|13916.8|13915.8|13910.8|13909.8|167
1650290800000|2022-04-18 14:06:40|13915.2|13914.2|13924.7|13923.7|13925.9|13924.9|13915.2|13914.2|346
1650290810000|2022-04-18 14:06:50|13924.9|13923.9|13929.4|13928.4|13930.3|13929.3|13920.8|13919.8|346
1650290820000|2022-04-18 14:07:00|13928.9|13927.9|13935.7|13934.7|13938.8|13937.8|13926.9|13925.9|909
1650290830000|2022-04-18 14:07:10|13935.9|13934.9|13928.8|13927.8|13936.7|13935.7|13928.7|13927.7|360
1650290840000|2022-04-18 14:07:20|13929.2|13928.2|13923.7|13922.7|13931.7|13930.7|13923.4|13922.4|230
1650290850000|2022-04-18 14:07:30|13922.7|13921.7|13923.9|13922.9|13924.8|13923.8|13920.3|13919.3|194
1650290860000|2022-04-18 14:07:40|13923.8|13922.8|13918.8|13917.8|13923.8|13922.8|13917.6|13916.6|194
1650290870000|2022-04-18 14:07:50|13918.9|13917.9|13919.8|13918.8|13922.2|13921.2|13918.7|13917.7|144
1650290880000|2022-04-18 14:08:00|13919.4|13918.4|13916.4|13915.4|13919.4|13918.4|13911.3|13910.3|321
1650290890000|2022-04-18 14:08:10|13916.6|13915.6|13922.8|13921.8|13923.4|13922.4|13916.2|13915.2|168
1650290900000|2022-04-18 14:08:20|13922.2|13921.2|13919.2|13918.2|13922.6|13921.6|13917.4|13916.4|121
1650290910000|2022-04-18 14:08:30|13919.4|13918.4|13924.2|13923.2|13926.9|13925.9|13919.4|13918.4|172
1650290920000|2022-04-18 14:08:40|13924.3|13923.3|13922.2|13921.2|13927.8|13926.8|13920.8|13919.8|158
1650290930000|2022-04-18 14:08:50|13922.1|13921.1|13918.3|13917.3|13922.7|13921.7|13918.3|13917.3|98
1650290940000|2022-04-18 14:09:00|13918.2|13917.2|13910.8|13909.8|13919.1|13918.1|13910.3|13909.3|303
1650290950000|2022-04-18 14:09:10|13909.7|13908.7|13907.8|13906.8|13910.2|13909.2|13902.8|13901.8|407
1650290960000|2022-04-18 14:09:20|13907.7|13906.7|13908.1|13907.1|13912.3|13911.3|13907.6|13906.6|317
1650290970000|2022-04-18 14:09:30|13908.9|13907.9|13898.2|13897.2|13910.6|13909.6|13898.1|13897.1|398
1650290980000|2022-04-18 14:09:40|13897.9|13896.9|13898.2|13897.2|13900.4|13899.4|13894.7|13893.7|417
1650290990000|2022-04-18 14:09:50|13897.7|13896.7|13892.4|13891.4|13898.3|13897.3|13890.8|13889.8|294
1650291000000|2022-04-18 14:10:00|13892.2|13891.2|13891.6|13890.6|13895.3|13894.3|13887.9|13886.9|460
1650291010000|2022-04-18 14:10:10|13891.7|13890.7|13894.9|13893.9|13894.9|13893.9|13884.1|13883.1|353
1650291020000|2022-04-18 14:10:20|13894.7|13893.7|13897.2|13896.2|13898.2|13897.2|13892.9|13891.9|196
1650291030000|2022-04-18 14:10:30|13897.4|13896.4|13903.9|13902.9|13904.1|13903.1|13895.6|13894.6|231
1650291040000|2022-04-18 14:10:40|13903.8|13902.8|13891.9|13890.9|13904.3|13903.3|13890.6|13889.6|269
1650291050000|2022-04-18 14:10:50|13892.1|13891.1|13897.7|13896.7|13899.8|13898.8|13891.9|13890.9|211
1650291060000|2022-04-18 14:11:00|13897.4|13896.4|13892.7|13891.7|13901.9|13900.9|13892.7|13891.7|172
1650291070000|2022-04-18 14:11:10|13892.9|13891.9|13899.9|13898.9|13900.3|13899.3|13891.9|13890.9|106
1650291080000|2022-04-18 14:11:20|13899.8|13898.8|13913.4|13912.4|13914.2|13913.2|13898.4|13897.4|357
1650291090000|2022-04-18 14:11:30|13913.1|13912.1|13920.7|13919.7|13921.1|13920.1|13910.7|13909.7|231
1650291100000|2022-04-18 14:11:40|13920.4|13919.4|13918.3|13917.3|13922.8|13921.8|13917.8|13916.8|264
1650291110000|2022-04-18 14:11:50|13918.2|13917.2|13919.4|13918.4|13920.3|13919.3|13917.1|13916.1|253
1650291120000|2022-04-18 14:12:00|13919.9|13918.9|13932.7|13931.7|13932.7|13931.7|13919.6|13918.6|292
1650291130000|2022-04-18 14:12:10|13933.1|13932.1|13942.9|13941.9|13943.4|13942.4|13932.7|13931.7|724
1650291140000|2022-04-18 14:12:20|13942.7|13941.7|13942.2|13941.2|13944.8|13943.8|13937.7|13936.7|446
1650291150000|2022-04-18 14:12:30|13941.8|13940.8|13940.4|13939.4|13943.8|13942.8|13938.3|13937.3|207
1650291160000|2022-04-18 14:12:40|13940.6|13939.6|13937.4|13936.4|13941.1|13940.1|13935.8|13934.8|258
1650291170000|2022-04-18 14:12:50|13937.3|13936.3|13941.2|13940.2|13943.1|13942.1|13935.3|13934.3|268
1650291180000|2022-04-18 14:13:00|13940.9|13939.9|13946.7|13945.7|13947.3|13946.3|13940.9|13939.9|281
1650291190000|2022-04-18 14:13:10|13946.8|13945.8|13950.4|13949.4|13954.9|13953.9|13946.4|13945.4|857
1650291200000|2022-04-18 14:13:20|13950.7|13949.7|13951.2|13950.2|13954.9|13953.9|13948.8|13947.8|410
1650291210000|2022-04-18 14:13:30|13950.7|13949.7|13946.2|13945.2|13951.1|13950.1|13945.9|13944.9|184
1650291220000|2022-04-18 14:13:40|13946.1|13945.1|13944.9|13943.9|13947.2|13946.2|13941.8|13940.8|310
1650291230000|2022-04-18 14:13:50|13945.2|13944.2|13947.3|13946.3|13949.7|13948.7|13944.4|13943.4|153
1650291240000|2022-04-18 14:14:00|13947.2|13946.2|13944.4|13943.4|13949.6|13948.6|13942.4|13941.4|149
1650291250000|2022-04-18 14:14:10|13944.7|13943.7|13944.6|13943.6|13947.3|13946.3|13941.2|13940.2|132
1650291260000|2022-04-18 14:14:20|13945.6|13944.6|13949.4|13948.4|13950.3|13949.3|13945.6|13944.6|125
1650291270000|2022-04-18 14:14:30|13948.9|13947.9|13945.1|13944.1|13949.2|13948.2|13944.4|13943.4|105
1650291280000|2022-04-18 14:14:40|13945.4|13944.4|13943.9|13942.9|13946.7|13945.7|13941.9|13940.9|146
1650291290000|2022-04-18 14:14:50|13943.7|13942.7|13945.9|13944.9|13946.6|13945.6|13942.9|13941.9|109
1650291300000|2022-04-18 14:15:00|13946.2|13945.2|13946.4|13945.4|13947.4|13946.4|13942.6|13941.6|200
1650291310000|2022-04-18 14:15:10|13945.4|13944.4|13943.9|13942.9|13946.8|13945.8|13942.2|13941.2|149
1650291320000|2022-04-18 14:15:20|13944.2|13943.2|13942.7|13941.7|13945.2|13944.2|13942.4|13941.4|125
1650291330000|2022-04-18 14:15:30|13942.4|13941.4|13937.2|13936.2|13943.1|13942.1|13936.6|13935.6|291
1650291340000|2022-04-18 14:15:40|13937.7|13936.7|13945.9|13944.9|13946.2|13945.2|13937.7|13936.7|176
1650291350000|2022-04-18 14:15:50|13945.6|13944.6|13949.9|13948.9|13950.3|13949.3|13945.6|13944.6|212
1650291360000|2022-04-18 14:16:00|13949.8|13948.8|13949.2|13948.2|13952.3|13951.3|13944.7|13943.7|216
1650291370000|2022-04-18 14:16:10|13949.4|13948.4|13955.6|13954.6|13956.8|13955.8|13948.2|13947.2|416
1650291380000|2022-04-18 14:16:20|13955.2|13954.2|13946.9|13945.9|13955.3|13954.3|13946.8|13945.8|246
1650291390000|2022-04-18 14:16:30|13946.6|13945.6|13951.4|13950.4|13951.6|13950.6|13946.1|13945.1|145
1650291400000|2022-04-18 14:16:40|13951.2|13950.2|13956.4|13955.4|13957.2|13956.2|13951.2|13950.2|275
1650291410000|2022-04-18 14:16:50|13956.7|13955.7|13954.1|13953.1|13961.6|13960.6|13953.7|13952.7|729
1650291420000|2022-04-18 14:17:00|13952.3|13951.3|13945.3|13944.3|13952.4|13951.4|13944.2|13943.2|382
1650291430000|2022-04-18 14:17:10|13944.8|13943.8|13949.3|13948.3|13951.3|13950.3|13944.7|13943.7|124
1650291440000|2022-04-18 14:17:20|13947.9|13946.9|13950.8|13949.8|13952.2|13951.2|13945.8|13944.8|134
1650291450000|2022-04-18 14:17:30|13950.9|13949.9|13952.4|13951.4|13954.9|13953.9|13949.7|13948.7|95
1650291460000|2022-04-18 14:17:40|13952.2|13951.2|13949.2|13948.2|13952.4|13951.4|13947.8|13946.8|124
1650291470000|2022-04-18 14:17:50|13949.3|13948.3|13943.8|13942.8|13949.7|13948.7|13942.7|13941.7|171
1650291480000|2022-04-18 14:18:00|13943.9|13942.9|13937.9|13936.9|13943.9|13942.9|13935.4|13934.4|373
1650291490000|2022-04-18 14:18:10|13938.1|13937.1|13944.9|13943.9|13945.3|13944.3|13938.1|13937.1|186
1650291500000|2022-04-18 14:18:20|13945.1|13944.1|13944.8|13943.8|13947.1|13946.1|13943.2|13942.2|139
1650291510000|2022-04-18 14:18:30|13944.4|13943.4|13943.6|13942.6|13944.8|13943.8|13938.9|13937.9|106
1650291520000|2022-04-18 14:18:40|13943.4|13942.4|13939.7|13938.7|13944.9|13943.9|13939.2|13938.2|272
1650291530000|2022-04-18 14:18:50|13939.4|13938.4|13941.2|13940.2|13941.4|13940.4|13937.6|13936.6|85
1650291540000|2022-04-18 14:19:00|13940.8|13939.8|13938.7|13937.7|13943.7|13942.7|13936.8|13935.8|161
1650291550000|2022-04-18 14:19:10|13938.9|13937.9|13938.1|13937.1|13941.6|13940.6|13937.3|13936.3|100
1650291560000|2022-04-18 14:19:20|13937.4|13936.4|13943.8|13942.8|13944.1|13943.1|13936.6|13935.6|179
1650291570000|2022-04-18 14:19:30|13943.9|13942.9|13940.2|13939.2|13945.1|13944.1|13939.7|13938.7|142
1650291580000|2022-04-18 14:19:40|13940.1|13939.1|13941.4|13940.4|13943.1|13942.1|13939.7|13938.7|70
1650291590000|2022-04-18 14:19:50|13941.8|13940.8|13945.7|13944.7|13947.2|13946.2|13939.9|13938.9|112
1650291600000|2022-04-18 14:20:00|13945.6|13944.6|13946.9|13945.9|13950.2|13949.2|13943.9|13942.9|238
1650291610000|2022-04-18 14:20:10|13947.1|13946.1|13940.7|13939.7|13948.2|13947.2|13939.7|13938.7|160
1650291620000|2022-04-18 14:20:20|13940.8|13939.8|13935.9|13934.9|13941.3|13940.3|13935.7|13934.7|167
1650291630000|2022-04-18 14:20:30|13936.2|13935.2|13940.2|13939.2|13942.2|13941.2|13934.7|13933.7|176
1650291640000|2022-04-18 14:20:40|13940.1|13939.1|13937.7|13936.7|13940.4|13939.4|13936.1|13935.1|117
1650291650000|2022-04-18 14:20:50|13937.8|13936.8|13938.8|13937.8|13939.9|13938.9|13936.7|13935.7|104
1650291660000|2022-04-18 14:21:00|13938.4|13937.4|13935.3|13934.3|13940.7|13939.7|13935.3|13934.3|168
1650291670000|2022-04-18 14:21:10|13935.7|13934.7|13944.7|13943.7|13944.7|13943.7|13932.2|13931.2|329
1650291680000|2022-04-18 14:21:20|13944.9|13943.9|13944.3|13943.3|13946.3|13945.3|13943.9|13942.9|148
1650291690000|2022-04-18 14:21:30|13945.2|13944.2|13949.9|13948.9|13952.1|13951.1|13944.9|13943.9|207
1650291700000|2022-04-18 14:21:40|13950.1|13949.1|13941.1|13940.1|13950.6|13949.6|13940.8|13939.8|291
1650291710000|2022-04-18 14:21:50|13941.4|13940.4|13942.4|13941.4|13944.2|13943.2|13939.2|13938.2|95
1650291720000|2022-04-18 14:22:00|13942.6|13941.6|13951.2|13950.2|13952.7|13951.7|13941.1|13940.1|199
1650291730000|2022-04-18 14:22:10|13951.4|13950.4|13958.4|13957.4|13960.9|13959.9|13950.3|13949.3|292
1650291740000|2022-04-18 14:22:20|13958.7|13957.7|13960.6|13959.6|13962.8|13961.8|13955.7|13954.7|257
1650291750000|2022-04-18 14:22:30|13959.7|13958.7|13961.9|13960.9|13966.1|13965.1|13958.7|13957.7|298
1650291760000|2022-04-18 14:22:40|13961.7|13960.7|13960.3|13959.3|13962.8|13961.8|13957.8|13956.8|254
1650291770000|2022-04-18 14:22:50|13959.9|13958.9|13964.1|13963.1|13965.9|13964.9|13959.4|13958.4|159
1650291780000|2022-04-18 14:23:00|13964.2|13963.2|13964.2|13963.2|13968.1|13967.1|13961.6|13960.6|337
1650291790000|2022-04-18 14:23:10|13964.3|13963.3|13965.3|13964.3|13967.2|13966.2|13962.2|13961.2|150
1650291800000|2022-04-18 14:23:20|13965.4|13964.4|13965.7|13964.7|13966.2|13965.2|13961.9|13960.9|121
1650291810000|2022-04-18 14:23:30|13965.8|13964.8|13966.2|13965.2|13967.1|13966.1|13962.2|13961.2|142
1650291820000|2022-04-18 14:23:40|13966.6|13965.6|13966.7|13965.7|13968.4|13967.4|13963.2|13962.2|152
1650291830000|2022-04-18 14:23:50|13966.8|13965.8|13968.9|13967.9|13970.4|13969.4|13965.8|13964.8|193
1650291840000|2022-04-18 14:24:00|13967.2|13966.2|13981.7|13980.7|13982.1|13981.1|13967.2|13966.2|856
1650291850000|2022-04-18 14:24:10|13982.1|13981.1|13985.8|13984.8|13987.7|13986.7|13980.3|13979.3|532
1650291860000|2022-04-18 14:24:20|13985.9|13984.9|13992.7|13991.7|13994.7|13993.7|13985.6|13984.6|569
1650291870000|2022-04-18 14:24:30|13992.6|13991.6|13997.6|13996.6|13997.9|13996.9|13991.6|13990.6|356
1650291880000|2022-04-18 14:24:40|13997.4|13996.4|13992.8|13991.8|13998.6|13997.6|13992.6|13991.6|315
1650291890000|2022-04-18 14:24:50|13992.7|13991.7|13991.7|13990.7|13996.4|13995.4|13991.3|13990.3|275
1650291900000|2022-04-18 14:25:00|13991.4|13990.4|13991.9|13990.9|13995.8|13994.8|13991.1|13990.1|325
1650291910000|2022-04-18 14:25:10|13992.1|13991.1|13995.6|13994.6|13995.8|13994.8|13991.3|13990.3|189
1650291920000|2022-04-18 14:25:20|13995.9|13994.9|13991.7|13990.7|13995.9|13994.9|13989.7|13988.7|334
1650291930000|2022-04-18 14:25:30|13991.8|13990.8|13994.4|13993.4|13995.4|13994.4|13991.7|13990.7|117
1650291940000|2022-04-18 14:25:40|13994.6|13993.6|13992.7|13991.7|13996.4|13995.4|13992.7|13991.7|165
1650291950000|2022-04-18 14:25:50|13993.4|13992.4|13997.2|13996.2|13997.2|13996.2|13992.7|13991.7|217
1650291960000|2022-04-18 14:26:00|13996.4|13995.4|13998.6|13997.6|14002.8|14001.8|13993.4|13992.4|919
1650291970000|2022-04-18 14:26:10|13998.7|13997.7|13998.1|13997.1|14001.4|14000.4|13997.7|13996.7|208
1650291980000|2022-04-18 14:26:20|13998.2|13997.2|13997.2|13996.2|13998.9|13997.9|13994.7|13993.7|197
1650291990000|2022-04-18 14:26:30|13997.1|13996.1|13999.7|13998.7|14001.4|14000.4|13996.8|13995.8|175
1650292000000|2022-04-18 14:26:40|13999.6|13998.6|14001.3|14000.3|14001.9|14000.9|13999.1|13998.1|132
1650292010000|2022-04-18 14:26:50|14001.7|14000.7|13997.7|13996.7|14002.3|14001.3|13996.9|13995.9|157
1650292020000|2022-04-18 14:27:00|13997.4|13996.4|13995.3|13994.3|13998.2|13997.2|13992.4|13991.4|273
1650292030000|2022-04-18 14:27:10|13995.4|13994.4|13993.6|13992.6|14000.2|13999.2|13992.7|13991.7|245
1650292040000|2022-04-18 14:27:20|13993.2|13992.2|13991.2|13990.2|13993.9|13992.9|13991.2|13990.2|259
1650292050000|2022-04-18 14:27:30|13990.7|13989.7|13988.7|13987.7|13991.4|13990.4|13985.7|13984.7|353
1650292060000|2022-04-18 14:27:40|13987.3|13986.3|13987.7|13986.7|13987.7|13986.7|13984.4|13983.4|323
1650292070000|2022-04-18 14:27:50|13987.4|13986.4|13990.9|13989.9|13991.2|13990.2|13986.3|13985.3|231
1650292080000|2022-04-18 14:28:00|13991.1|13990.1|13988.9|13987.9|13992.8|13991.8|13988.6|13987.6|231
1650292090000|2022-04-18 14:28:10|13989.2|13988.2|13982.8|13981.8|13989.2|13988.2|13982.3|13981.3|230
1650292100000|2022-04-18 14:28:20|13982.7|13981.7|13982.6|13981.6|13984.7|13983.7|13982.1|13981.1|190
1650292110000|2022-04-18 14:28:30|13982.8|13981.8|13982.1|13981.1|13983.6|13982.6|13980.7|13979.7|232
1650292120000|2022-04-18 14:28:40|13981.7|13980.7|13980.3|13979.3|13982.8|13981.8|13979.1|13978.1|207
1650292130000|2022-04-18 14:28:50|13980.4|13979.4|13982.3|13981.3|13982.6|13981.6|13977.8|13976.8|167
1650292140000|2022-04-18 14:29:00|13982.4|13981.4|13981.2|13980.2|13985.3|13984.3|13978.9|13977.9|201
1650292150000|2022-04-18 14:29:10|13981.1|13980.1|13982.9|13981.9|13983.4|13982.4|13978.9|13977.9|120
1650292160000|2022-04-18 14:29:20|13982.4|13981.4|13984.4|13983.4|13985.6|13984.6|13982.4|13981.4|140
1650292170000|2022-04-18 14:29:30|13984.3|13983.3|13982.1|13981.1|13984.9|13983.9|13980.6|13979.6|102
1650292180000|2022-04-18 14:29:40|13982.2|13981.2|13977.7|13976.7|13982.3|13981.3|13977.3|13976.3|144
1650292190000|2022-04-18 14:29:50|13978.1|13977.1|13981.1|13980.1|13981.1|13980.1|13976.7|13975.7|168
1650292200000|2022-04-18 14:30:00|13980.8|13979.8|13976.3|13975.3|13987.3|13986.3|13975.8|13974.8|284
1650292210000|2022-04-18 14:30:10|13976.6|13975.6|13979.8|13978.8|13982.1|13981.1|13974.3|13973.3|410
1650292220000|2022-04-18 14:30:20|13979.9|13978.9|13981.9|13980.9|13982.2|13981.2|13977.8|13976.8|141
1650292230000|2022-04-18 14:30:30|13981.6|13980.6|13974.8|13973.8|13981.9|13980.9|13974.1|13973.1|144
1650292240000|2022-04-18 14:30:40|13974.9|13973.9|13973.9|13972.9|13977.3|13976.3|13973.4|13972.4|75
1650292250000|2022-04-18 14:30:50|13973.6|13972.6|13970.9|13969.9|13976.6|13975.6|13970.4|13969.4|177
1650292260000|2022-04-18 14:31:00|13971.1|13970.1|13970.3|13969.3|13974.8|13973.8|13969.1|13968.1|248
1650292270000|2022-04-18 14:31:10|13970.2|13969.2|13972.9|13971.9|13973.7|13972.7|13968.1|13967.1|191
1650292280000|2022-04-18 14:31:20|13973.1|13972.1|13974.9|13973.9|13974.9|13973.9|13972.1|13971.1|178
1650292290000|2022-04-18 14:31:30|13975.4|13974.4|13976.7|13975.7|13978.3|13977.3|13973.9|13972.9|127
1650292300000|2022-04-18 14:31:40|13976.4|13975.4|13978.3|13977.3|13980.3|13979.3|13976.2|13975.2|106
1650292310000|2022-04-18 14:31:50|13978.4|13977.4|13975.9|13974.9|13978.8|13977.8|13973.9|13972.9|137
1650292320000|2022-04-18 14:32:00|13975.8|13974.8|13975.9|13974.9|13978.3|13977.3|13973.1|13972.1|102
1650292330000|2022-04-18 14:32:10|13976.4|13975.4|13977.4|13976.4|13979.3|13978.3|13974.3|13973.3|189
1650292340000|2022-04-18 14:32:20|13977.3|13976.3|13976.2|13975.2|13979.6|13978.6|13974.8|13973.8|107
1650292350000|2022-04-18 14:32:30|13976.1|13975.1|13979.6|13978.6|13980.1|13979.1|13975.8|13974.8|66
1650292360000|2022-04-18 14:32:40|13979.7|13978.7|13981.8|13980.8|13981.9|13980.9|13977.9|13976.9|104
1650292370000|2022-04-18 14:32:50|13981.4|13980.4|13974.3|13973.3|13982.4|13981.4|13973.4|13972.4|194
1650292380000|2022-04-18 14:33:00|13974.2|13973.2|13970.9|13969.9|13974.9|13973.9|13967.8|13966.8|321
1650292390000|2022-04-18 14:33:10|13970.8|13969.8|13975.6|13974.6|13976.8|13975.8|13970.3|13969.3|95
1650292400000|2022-04-18 14:33:20|13975.4|13974.4|13972.8|13971.8|13975.8|13974.8|13970.3|13969.3|65
1650292410000|2022-04-18 14:33:30|13973.2|13972.2|13973.6|13972.6|13974.4|13973.4|13970.9|13969.9|107
1650292420000|2022-04-18 14:33:40|13973.7|13972.7|13973.7|13972.7|13975.3|13974.3|13972.4|13971.4|53
1650292430000|2022-04-18 14:33:50|13973.9|13972.9|13973.3|13972.3|13974.1|13973.1|13969.6|13968.6|110
1650292440000|2022-04-18 14:34:00|13973.2|13972.2|13970.7|13969.7|13973.4|13972.4|13969.3|13968.3|132
1650292450000|2022-04-18 14:34:10|13970.6|13969.6|13968.9|13967.9|13971.4|13970.4|13968.4|13967.4|68
1650292460000|2022-04-18 14:34:20|13969.1|13968.1|13974.4|13973.4|13974.4|13973.4|13968.3|13967.3|115
1650292470000|2022-04-18 14:34:30|13974.3|13973.3|13974.8|13973.8|13976.6|13975.6|13973.1|13972.1|113
1650292480000|2022-04-18 14:34:40|13974.7|13973.7|13974.2|13973.2|13975.9|13974.9|13973.6|13972.6|49
1650292490000|2022-04-18 14:34:50|13974.4|13973.4|13979.2|13978.2|13979.8|13978.8|13974.4|13973.4|161
1650292500000|2022-04-18 14:35:00|13979.6|13978.6|13980.2|13979.2|13980.4|13979.4|13977.8|13976.8|167
1650292510000|2022-04-18 14:35:10|13980.1|13979.1|13974.1|13973.1|13982.3|13981.3|13973.9|13972.9|239
1650292520000|2022-04-18 14:35:20|13973.9|13972.9|13969.6|13968.6|13975.4|13974.4|13969.3|13968.3|150
1650292530000|2022-04-18 14:35:30|13969.7|13968.7|13964.8|13963.8|13969.7|13968.7|13964.1|13963.1|301
1650292540000|2022-04-18 14:35:40|13964.9|13963.9|13966.7|13965.7|13967.9|13966.9|13964.8|13963.8|118
1650292550000|2022-04-18 14:35:50|13966.6|13965.6|13970.7|13969.7|13970.7|13969.7|13965.8|13964.8|123
1650292560000|2022-04-18 14:36:00|13970.2|13969.2|13969.1|13968.1|13973.2|13972.2|13967.8|13966.8|121
1650292570000|2022-04-18 14:36:10|13968.9|13967.9|13967.2|13966.2|13969.9|13968.9|13965.4|13964.4|100
1650292580000|2022-04-18 14:36:20|13966.9|13965.9|13962.4|13961.4|13967.1|13966.1|13960.6|13959.6|257
1650292590000|2022-04-18 14:36:30|13962.6|13961.6|13960.6|13959.6|13965.4|13964.4|13960.4|13959.4|152
1650292600000|2022-04-18 14:36:40|13960.4|13959.4|13961.7|13960.7|13962.8|13961.8|13959.9|13958.9|104
1650292610000|2022-04-18 14:36:50|13961.6|13960.6|13960.6|13959.6|13963.2|13962.2|13960.2|13959.2|117
1650292620000|2022-04-18 14:37:00|13960.4|13959.4|13965.2|13964.2|13965.7|13964.7|13957.3|13956.3|290
1650292630000|2022-04-18 14:37:10|13965.1|13964.1|13966.6|13965.6|13967.1|13966.1|13963.6|13962.6|104
1650292640000|2022-04-18 14:37:20|13966.3|13965.3|13968.9|13967.9|13969.4|13968.4|13966.3|13965.3|165
1650292650000|2022-04-18 14:37:30|13969.1|13968.1|13968.8|13967.8|13971.4|13970.4|13968.1|13967.1|120
1650292660000|2022-04-18 14:37:40|13968.7|13967.7|13966.9|13965.9|13969.2|13968.2|13966.1|13965.1|118
1650292670000|2022-04-18 14:37:50|13966.8|13965.8|13966.6|13965.6|13968.7|13967.7|13965.6|13964.6|109
1650292680000|2022-04-18 14:38:00|13966.7|13965.7|13967.4|13966.4|13971.3|13970.3|13964.2|13963.2|226
1650292690000|2022-04-18 14:38:10|13967.8|13966.8|13965.7|13964.7|13967.9|13966.9|13964.1|13963.1|66
1650292700000|2022-04-18 14:38:20|13965.6|13964.6|13968.7|13967.7|13969.7|13968.7|13965.4|13964.4|62
1650292710000|2022-04-18 14:38:30|13968.8|13967.8|13971.2|13970.2|13972.1|13971.1|13968.4|13967.4|86
1650292720000|2022-04-18 14:38:40|13971.4|13970.4|13971.8|13970.8|13972.8|13971.8|13970.6|13969.6|103
1650292730000|2022-04-18 14:38:50|13971.7|13970.7|13975.2|13974.2|13975.3|13974.3|13971.4|13970.4|130
1650292740000|2022-04-18 14:39:00|13974.9|13973.9|13967.9|13966.9|13975.7|13974.7|13967.4|13966.4|218
1650292750000|2022-04-18 14:39:10|13968.1|13967.1|13970.4|13969.4|13970.7|13969.7|13965.3|13964.3|129
1650292760000|2022-04-18 14:39:20|13970.3|13969.3|13970.8|13969.8|13973.2|13972.2|13970.2|13969.2|90
1650292770000|2022-04-18 14:39:30|13970.9|13969.9|13973.3|13972.3|13974.1|13973.1|13969.9|13968.9|90
1650292780000|2022-04-18 14:39:40|13973.6|13972.6|13973.4|13972.4|13974.8|13973.8|13972.3|13971.3|84
1650292790000|2022-04-18 14:39:50|13973.3|13972.3|13976.9|13975.9|13978.1|13977.1|13973.2|13972.2|162
1650292800000|2022-04-18 14:40:00|13977.2|13976.2|13987.7|13986.7|13990.7|13989.7|13977.1|13976.1|620
1650292810000|2022-04-18 14:40:10|13988.1|13987.1|13995.7|13994.7|13996.3|13995.3|13987.2|13986.2|323
1650292820000|2022-04-18 14:40:20|13995.8|13994.8|13989.4|13988.4|13997.3|13996.3|13989.2|13988.2|265
1650292830000|2022-04-18 14:40:30|13989.1|13988.1|13984.2|13983.2|13989.6|13988.6|13982.8|13981.8|184
1650292840000|2022-04-18 14:40:40|13984.1|13983.1|13981.2|13980.2|13985.2|13984.2|13981.2|13980.2|188
1650292850000|2022-04-18 14:40:50|13981.1|13980.1|13973.2|13972.2|13981.4|13980.4|13970.1|13969.1|341
1650292860000|2022-04-18 14:41:00|13973.4|13972.4|13975.7|13974.7|13976.1|13975.1|13972.2|13971.2|152
1650292870000|2022-04-18 14:41:10|13976.1|13975.1|13980.4|13979.4|13981.4|13980.4|13974.9|13973.9|184
1650292880000|2022-04-18 14:41:20|13980.7|13979.7|13982.4|13981.4|13984.6|13983.6|13980.2|13979.2|128
1650292890000|2022-04-18 14:41:30|13982.3|13981.3|13984.3|13983.3|13985.6|13984.6|13982.2|13981.2|114
1650292900000|2022-04-18 14:41:40|13984.4|13983.4|13984.4|13983.4|13984.6|13983.6|13981.7|13980.7|80
1650292910000|2022-04-18 14:41:50|13984.6|13983.6|13982.2|13981.2|13985.7|13984.7|13981.6|13980.6|55
1650292920000|2022-04-18 14:42:00|13981.9|13980.9|13982.2|13981.2|13987.7|13986.7|13981.2|13980.2|239
1650292930000|2022-04-18 14:42:10|13982.4|13981.4|13979.2|13978.2|13984.3|13983.3|13978.4|13977.4|159
1650292940000|2022-04-18 14:42:20|13979.3|13978.3|13979.6|13978.6|13981.1|13980.1|13978.3|13977.3|73
1650292950000|2022-04-18 14:42:30|13979.4|13978.4|13981.2|13980.2|13981.3|13980.3|13976.4|13975.4|83
1650292960000|2022-04-18 14:42:40|13981.3|13980.3|13982.8|13981.8|13983.3|13982.3|13980.8|13979.8|57
1650292970000|2022-04-18 14:42:50|13982.7|13981.7|13984.8|13983.8|13986.1|13985.1|13981.1|13980.1|198
1650292980000|2022-04-18 14:43:00|13984.9|13983.9|13988.4|13987.4|13989.1|13988.1|13982.7|13981.7|156
1650292990000|2022-04-18 14:43:10|13988.2|13987.2|13987.8|13986.8|13992.2|13991.2|13986.4|13985.4|288
1650293000000|2022-04-18 14:43:20|13988.1|13987.1|13980.7|13979.7|13988.1|13987.1|13980.1|13979.1|195
1650293010000|2022-04-18 14:43:30|13980.4|13979.4|13976.8|13975.8|13980.8|13979.8|13974.1|13973.1|205
1650293020000|2022-04-18 14:43:40|13976.9|13975.9|13975.4|13974.4|13978.1|13977.1|13975.1|13974.1|123
1650293030000|2022-04-18 14:43:50|13975.6|13974.6|13977.7|13976.7|13979.7|13978.7|13975.6|13974.6|120
1650293040000|2022-04-18 14:44:00|13978.1|13977.1|13970.9|13969.9|13978.1|13977.1|13970.1|13969.1|295
1650293050000|2022-04-18 14:44:10|13971.2|13970.2|13971.7|13970.7|13972.8|13971.8|13968.9|13967.9|270
1650293060000|2022-04-18 14:44:20|13971.6|13970.6|13973.8|13972.8|13974.4|13973.4|13970.9|13969.9|144
1650293070000|2022-04-18 14:44:30|13973.7|13972.7|13973.2|13972.2|13973.9|13972.9|13969.3|13968.3|81
1650293080000|2022-04-18 14:44:40|13973.1|13972.1|13976.8|13975.8|13976.9|13975.9|13972.2|13971.2|113
1650293090000|2022-04-18 14:44:50|13977.2|13976.2|13978.9|13977.9|13980.1|13979.1|13976.1|13975.1|88
1650293100000|2022-04-18 14:45:00|13979.1|13978.1|13986.6|13985.6|13987.1|13986.1|13978.7|13977.7|212
1650293110000|2022-04-18 14:45:10|13986.4|13985.4|13984.6|13983.6|13989.8|13988.8|13984.4|13983.4|298
1650293120000|2022-04-18 14:45:20|13984.4|13983.4|13979.3|13978.3|13984.7|13983.7|13979.3|13978.3|116
1650293130000|2022-04-18 14:45:30|13979.4|13978.4|13977.2|13976.2|13979.8|13978.8|13973.2|13972.2|148
1650293140000|2022-04-18 14:45:40|13977.1|13976.1|13974.2|13973.2|13979.8|13978.8|13973.7|13972.7|76
1650293150000|2022-04-18 14:45:50|13973.8|13972.8|13970.2|13969.2|13973.9|13972.9|13970.2|13969.2|103
1650293160000|2022-04-18 14:46:00|13970.1|13969.1|13971.1|13970.1|13972.9|13971.9|13968.9|13967.9|198
1650293170000|2022-04-18 14:46:10|13969.8|13968.8|13969.3|13968.3|13970.8|13969.8|13968.7|13967.7|101
1650293180000|2022-04-18 14:46:20|13969.4|13968.4|13969.7|13968.7|13970.7|13969.7|13966.2|13965.2|164
1650293190000|2022-04-18 14:46:30|13969.4|13968.4|13968.9|13967.9|13972.6|13971.6|13968.6|13967.6|112
1650293200000|2022-04-18 14:46:40|13969.2|13968.2|13969.3|13968.3|13970.9|13969.9|13966.4|13965.4|129
1650293210000|2022-04-18 14:46:50|13969.2|13968.2|13971.8|13970.8|13971.9|13970.9|13968.6|13967.6|91
1650293220000|2022-04-18 14:47:00|13971.9|13970.9|13972.3|13971.3|13974.9|13973.9|13971.7|13970.7|114
1650293230000|2022-04-18 14:47:10|13971.9|13970.9|13968.2|13967.2|13971.9|13970.9|13966.6|13965.6|107
1650293240000|2022-04-18 14:47:20|13968.3|13967.3|13968.8|13967.8|13970.1|13969.1|13967.1|13966.1|89
1650293250000|2022-04-18 14:47:30|13968.7|13967.7|13967.7|13966.7|13969.7|13968.7|13966.8|13965.8|65
1650293260000|2022-04-18 14:47:40|13967.4|13966.4|13972.2|13971.2|13972.2|13971.2|13967.4|13966.4|63
1650293270000|2022-04-18 14:47:50|13972.3|13971.3|13974.6|13973.6|13975.2|13974.2|13971.7|13970.7|98
1650293280000|2022-04-18 14:48:00|13974.8|13973.8|13975.7|13974.7|13976.6|13975.6|13973.9|13972.9|98
1650293290000|2022-04-18 14:48:10|13975.8|13974.8|13970.3|13969.3|13976.6|13975.6|13970.1|13969.1|121
1650293300000|2022-04-18 14:48:20|13970.7|13969.7|13976.8|13975.8|13977.7|13976.7|13970.4|13969.4|106
1650293310000|2022-04-18 14:48:30|13976.7|13975.7|13978.4|13977.4|13979.4|13978.4|13975.2|13974.2|92
1650293320000|2022-04-18 14:48:40|13978.6|13977.6|13975.8|13974.8|13981.7|13980.7|13974.9|13973.9|168
1650293330000|2022-04-18 14:48:50|13975.9|13974.9|13973.8|13972.8|13977.3|13976.3|13973.8|13972.8|122
1650293340000|2022-04-18 14:49:00|13973.7|13972.7|13973.1|13972.1|13974.1|13973.1|13971.6|13970.6|120
1650293350000|2022-04-18 14:49:10|13972.9|13971.9|13971.4|13970.4|13974.3|13973.3|13970.3|13969.3|106
1650293360000|2022-04-18 14:49:20|13971.3|13970.3|13973.3|13972.3|13975.3|13974.3|13970.1|13969.1|90
1650293370000|2022-04-18 14:49:30|13973.8|13972.8|13973.9|13972.9|13974.2|13973.2|13971.3|13970.3|73
1650293380000|2022-04-18 14:49:40|13974.1|13973.1|13974.6|13973.6|13974.7|13973.7|13973.3|13972.3|59
1650293390000|2022-04-18 14:49:50|13974.4|13973.4|13975.7|13974.7|13976.2|13975.2|13974.3|13973.3|85
1650293400000|2022-04-18 14:50:00|13975.6|13974.6|13973.6|13972.6|13976.3|13975.3|13973.1|13972.1|161
1650293410000|2022-04-18 14:50:10|13973.4|13972.4|13977.9|13976.9|13978.7|13977.7|13973.3|13972.3|158
1650293420000|2022-04-18 14:50:20|13977.4|13976.4|13972.9|13971.9|13978.1|13977.1|13972.1|13971.1|91
1650293430000|2022-04-18 14:50:30|13973.1|13972.1|13967.8|13966.8|13973.1|13972.1|13966.6|13965.6|311
1650293440000|2022-04-18 14:50:40|13967.7|13966.7|13968.4|13967.4|13970.1|13969.1|13966.7|13965.7|97
1650293450000|2022-04-18 14:50:50|13968.6|13967.6|13964.2|13963.2|13968.7|13967.7|13963.8|13962.8|164
1650293460000|2022-04-18 14:51:00|13964.3|13963.3|13962.7|13961.7|13968.2|13967.2|13962.3|13961.3|230
1650293470000|2022-04-18 14:51:10|13962.3|13961.3|13960.1|13959.1|13962.8|13961.8|13959.6|13958.6|215
1650293480000|2022-04-18 14:51:20|13959.4|13958.4|13959.2|13958.2|13962.1|13961.1|13959.2|13958.2|148
1650293490000|2022-04-18 14:51:30|13959.7|13958.7|13959.4|13958.4|13962.8|13961.8|13959.4|13958.4|79
1650293500000|2022-04-18 14:51:40|13959.3|13958.3|13948.7|13947.7|13960.1|13959.1|13947.7|13946.7|489
1650293510000|2022-04-18 14:51:50|13948.6|13947.6|13951.3|13950.3|13952.3|13951.3|13946.8|13945.8|333
1650293520000|2022-04-18 14:52:00|13951.6|13950.6|13950.8|13949.8|13952.8|13951.8|13947.8|13946.8|217
1650293530000|2022-04-18 14:52:10|13950.4|13949.4|13946.6|13945.6|13951.6|13950.6|13943.9|13942.9|432
1650293540000|2022-04-18 14:52:20|13946.4|13945.4|13944.9|13943.9|13947.4|13946.4|13943.2|13942.2|220
1650293550000|2022-04-18 14:52:30|13944.3|13943.3|13949.8|13948.8|13951.9|13950.9|13944.3|13943.3|193
1650293560000|2022-04-18 14:52:40|13949.6|13948.6|13948.6|13947.6|13951.2|13950.2|13947.9|13946.9|108
1650293570000|2022-04-18 14:52:50|13949.8|13948.8|13953.1|13952.1|13953.2|13952.2|13949.8|13948.8|127
1650293580000|2022-04-18 14:53:00|13953.2|13952.2|13951.3|13950.3|13954.6|13953.6|13951.3|13950.3|110
1650293590000|2022-04-18 14:53:10|13951.2|13950.2|13947.7|13946.7|13952.9|13951.9|13947.4|13946.4|130
1650293600000|2022-04-18 14:53:20|13947.6|13946.6|13947.9|13946.9|13949.7|13948.7|13946.8|13945.8|96
1650293610000|2022-04-18 14:53:30|13947.7|13946.7|13945.1|13944.1|13948.4|13947.4|13944.1|13943.1|220
1650293620000|2022-04-18 14:53:40|13944.8|13943.8|13946.6|13945.6|13949.8|13948.8|13944.4|13943.4|166
1650293630000|2022-04-18 14:53:50|13946.7|13945.7|13944.2|13943.2|13947.4|13946.4|13943.7|13942.7|91
1650293640000|2022-04-18 14:54:00|13944.3|13943.3|13947.4|13946.4|13947.8|13946.8|13943.3|13942.3|137
1650293650000|2022-04-18 14:54:10|13947.7|13946.7|13943.3|13942.3|13948.1|13947.1|13943.1|13942.1|144
1650293660000|2022-04-18 14:54:20|13943.2|13942.2|13941.2|13940.2|13943.2|13942.2|13940.6|13939.6|147
1650293670000|2022-04-18 14:54:30|13941.9|13940.9|13941.3|13940.3|13942.8|13941.8|13940.3|13939.3|95
1650293680000|2022-04-18 14:54:40|13941.4|13940.4|13943.1|13942.1|13943.7|13942.7|13940.8|13939.8|66
1650293690000|2022-04-18 14:54:50|13942.9|13941.9|13944.1|13943.1|13945.1|13944.1|13942.3|13941.3|82
1650293700000|2022-04-18 14:55:00|13945.1|13944.1|13936.9|13935.9|13946.6|13945.6|13936.3|13935.3|558
1650293710000|2022-04-18 14:55:10|13937.1|13936.1|13935.2|13934.2|13937.6|13936.6|13931.3|13930.3|403
1650293720000|2022-04-18 14:55:20|13935.1|13934.1|13932.2|13931.2|13936.3|13935.3|13931.9|13930.9|204
1650293730000|2022-04-18 14:55:30|13932.4|13931.4|13938.9|13937.9|13941.7|13940.7|13931.7|13930.7|178
1650293740000|2022-04-18 14:55:40|13938.7|13937.7|13940.3|13939.3|13941.3|13940.3|13937.8|13936.8|112
1650293750000|2022-04-18 14:55:50|13940.2|13939.2|13941.4|13940.4|13941.8|13940.8|13938.7|13937.7|63
1650293760000|2022-04-18 14:56:00|13941.3|13940.3|13943.1|13942.1|13944.9|13943.9|13940.7|13939.7|196
1650293770000|2022-04-18 14:56:10|13942.9|13941.9|13943.9|13942.9|13944.1|13943.1|13940.9|13939.9|71
1650293780000|2022-04-18 14:56:20|13943.7|13942.7|13944.2|13943.2|13944.8|13943.8|13943.4|13942.4|42
1650293790000|2022-04-18 14:56:30|13944.3|13943.3|13945.6|13944.6|13948.3|13947.3|13944.2|13943.2|187
1650293800000|2022-04-18 14:56:40|13945.3|13944.3|13939.1|13938.1|13945.7|13944.7|13939.1|13938.1|186
1650293810000|2022-04-18 14:56:50|13938.8|13937.8|13932.6|13931.6|13939.4|13938.4|13932.6|13931.6|214
1650293820000|2022-04-18 14:57:00|13932.7|13931.7|13923.3|13922.3|13933.2|13932.2|13922.4|13921.4|632
1650293830000|2022-04-18 14:57:10|13923.6|13922.6|13928.9|13927.9|13929.1|13928.1|13923.3|13922.3|205
1650293840000|2022-04-18 14:57:20|13929.1|13928.1|13931.1|13930.1|13931.3|13930.3|13928.7|13927.7|93
1650293850000|2022-04-18 14:57:30|13930.1|13929.1|13934.6|13933.6|13934.6|13933.6|13929.8|13928.8|158
1650293860000|2022-04-18 14:57:40|13935.9|13934.9|13935.2|13934.2|13936.7|13935.7|13934.1|13933.1|110
1650293870000|2022-04-18 14:57:50|13935.6|13934.6|13936.3|13935.3|13937.4|13936.4|13935.3|13934.3|81
1650293880000|2022-04-18 14:58:00|13937.1|13936.1|13937.2|13936.2|13939.3|13938.3|13935.6|13934.6|166
1650293890000|2022-04-18 14:58:10|13937.7|13936.7|13937.8|13936.8|13938.4|13937.4|13937.2|13936.2|40
1650293900000|2022-04-18 14:58:20|13937.7|13936.7|13936.9|13935.9|13938.7|13937.7|13935.9|13934.9|67
1650293910000|2022-04-18 14:58:30|13937.1|13936.1|13939.1|13938.1|13939.7|13938.7|13936.7|13935.7|68
1650293920000|2022-04-18 14:58:40|13938.9|13937.9|13938.2|13937.2|13939.2|13938.2|13934.7|13933.7|101
1650293930000|2022-04-18 14:58:50|13938.1|13937.1|13939.2|13938.2|13939.6|13938.6|13937.2|13936.2|58
1650293940000|2022-04-18 14:59:00|13939.3|13938.3|13939.1|13938.1|13939.8|13938.8|13937.7|13936.7|65
1650293950000|2022-04-18 14:59:10|13939.4|13938.4|13939.8|13938.8|13939.8|13938.8|13937.8|13936.8|81
1650293960000|2022-04-18 14:59:20|13939.9|13938.9|13942.6|13941.6|13942.9|13941.9|13939.1|13938.1|160
1650293970000|2022-04-18 14:59:30|13942.4|13941.4|13941.1|13940.1|13942.7|13941.7|13940.4|13939.4|64
1650293980000|2022-04-18 14:59:40|13941.2|13940.2|13942.6|13941.6|13942.8|13941.8|13939.8|13938.8|55
1650293990000|2022-04-18 14:59:50|13942.8|13941.8|13940.3|13939.3|13942.9|13941.9|13940.3|13939.3|88
1650294000000|2022-04-18 15:00:00|13940.7|13939.7|13935.1|13934.1|13942.1|13941.1|13934.7|13933.7|191
1650294010000|2022-04-18 15:00:10|13935.3|13934.3|13939.8|13938.8|13941.2|13940.2|13933.1|13932.1|150
1650294020000|2022-04-18 15:00:20|13940.1|13939.1|13943.6|13942.6|13947.3|13946.3|13939.9|13938.9|307
1650294030000|2022-04-18 15:00:30|13943.4|13942.4|13937.6|13936.6|13943.7|13942.7|13936.9|13935.9|230
1650294040000|2022-04-18 15:00:40|13937.4|13936.4|13938.8|13937.8|13939.7|13938.7|13936.8|13935.8|77
1650294050000|2022-04-18 15:00:50|13938.9|13937.9|13937.7|13936.7|13939.1|13938.1|13937.3|13936.3|107
1650294060000|2022-04-18 15:01:00|13937.8|13936.8|13939.7|13938.7|13941.8|13940.8|13934.3|13933.3|207
1650294070000|2022-04-18 15:01:10|13939.6|13938.6|13936.4|13935.4|13941.6|13940.6|13936.4|13935.4|73
1650294080000|2022-04-18 15:01:20|13936.3|13935.3|13933.1|13932.1|13936.3|13935.3|13928.4|13927.4|242
1650294090000|2022-04-18 15:01:30|13932.9|13931.9|13938.4|13937.4|13938.4|13937.4|13931.8|13930.8|209
1650294100000|2022-04-18 15:01:40|13938.6|13937.6|13936.8|13935.8|13940.8|13939.8|13935.4|13934.4|110
1650294110000|2022-04-18 15:01:50|13937.6|13936.6|13940.9|13939.9|13941.2|13940.2|13935.8|13934.8|91
1650294120000|2022-04-18 15:02:00|13940.8|13939.8|13940.9|13939.9|13942.4|13941.4|13939.6|13938.6|138
1650294130000|2022-04-18 15:02:10|13941.1|13940.1|13941.6|13940.6|13947.3|13946.3|13940.8|13939.8|246
1650294140000|2022-04-18 15:02:20|13942.1|13941.1|13941.1|13940.1|13942.3|13941.3|13939.8|13938.8|97
1650294150000|2022-04-18 15:02:30|13940.8|13939.8|13950.4|13949.4|13950.9|13949.9|13940.7|13939.7|269
1650294160000|2022-04-18 15:02:40|13950.2|13949.2|13947.9|13946.9|13950.6|13949.6|13945.4|13944.4|172
1650294170000|2022-04-18 15:02:50|13947.8|13946.8|13946.6|13945.6|13948.8|13947.8|13943.6|13942.6|92
1650294180000|2022-04-18 15:03:00|13946.1|13945.1|13945.2|13944.2|13949.2|13948.2|13944.2|13943.2|107
1650294190000|2022-04-18 15:03:10|13945.3|13944.3|13946.4|13945.4|13946.7|13945.7|13942.6|13941.6|116
1650294200000|2022-04-18 15:03:20|13946.6|13945.6|13947.8|13946.8|13949.2|13948.2|13945.6|13944.6|61
1650294210000|2022-04-18 15:03:30|13947.7|13946.7|13949.3|13948.3|13952.3|13951.3|13947.6|13946.6|144
1650294220000|2022-04-18 15:03:40|13949.4|13948.4|13947.6|13946.6|13949.8|13948.8|13945.1|13944.1|132
1650294230000|2022-04-18 15:03:50|13947.8|13946.8|13949.1|13948.1|13950.6|13949.6|13947.7|13946.7|67
1650294240000|2022-04-18 15:04:00|13949.2|13948.2|13951.4|13950.4|13952.2|13951.2|13948.2|13947.2|122
1650294250000|2022-04-18 15:04:10|13952.1|13951.1|13953.8|13952.8|13954.6|13953.6|13950.1|13949.1|210
1650294260000|2022-04-18 15:04:20|13954.1|13953.1|13948.7|13947.7|13954.9|13953.9|13948.1|13947.1|160
1650294270000|2022-04-18 15:04:30|13948.6|13947.6|13944.7|13943.7|13948.6|13947.6|13943.6|13942.6|123
1650294280000|2022-04-18 15:04:40|13943.9|13942.9|13946.2|13945.2|13947.2|13946.2|13943.8|13942.8|76
1650294290000|2022-04-18 15:04:50|13946.1|13945.1|13950.9|13949.9|13951.3|13950.3|13944.7|13943.7|91
1650294300000|2022-04-18 15:05:00|13951.1|13950.1|13949.8|13948.8|13953.4|13952.4|13947.2|13946.2|136
1650294310000|2022-04-18 15:05:10|13949.7|13948.7|13949.2|13948.2|13954.1|13953.1|13948.9|13947.9|119
1650294320000|2022-04-18 15:05:20|13949.3|13948.3|13951.6|13950.6|13951.9|13950.9|13948.9|13947.9|55
1650294330000|2022-04-18 15:05:30|13951.7|13950.7|13955.3|13954.3|13955.3|13954.3|13950.7|13949.7|70
1650294340000|2022-04-18 15:05:40|13955.4|13954.4|13956.2|13955.2|13956.6|13955.6|13953.2|13952.2|168
1650294350000|2022-04-18 15:05:50|13956.1|13955.1|13956.2|13955.2|13957.6|13956.6|13955.3|13954.3|75
1650294360000|2022-04-18 15:06:00|13956.3|13955.3|13954.1|13953.1|13956.3|13955.3|13953.3|13952.3|172
1650294370000|2022-04-18 15:06:10|13953.7|13952.7|13958.7|13957.7|13958.9|13957.9|13953.7|13952.7|163
1650294380000|2022-04-18 15:06:20|13958.8|13957.8|13959.2|13958.2|13963.7|13962.7|13958.7|13957.7|287
1650294390000|2022-04-18 15:06:30|13958.7|13957.7|13955.1|13954.1|13960.6|13959.6|13955.1|13954.1|115
1650294400000|2022-04-18 15:06:40|13954.7|13953.7|13958.2|13957.2|13958.7|13957.7|13953.6|13952.6|92
1650294410000|2022-04-18 15:06:50|13958.1|13957.1|13956.6|13955.6|13959.9|13958.9|13955.8|13954.8|66
1650294420000|2022-04-18 15:07:00|13956.4|13955.4|13953.7|13952.7|13957.1|13956.1|13952.9|13951.9|156
1650294430000|2022-04-18 15:07:10|13953.8|13952.8|13952.8|13951.8|13953.9|13952.9|13952.2|13951.2|90
1650294440000|2022-04-18 15:07:20|13952.7|13951.7|13952.9|13951.9|13954.1|13953.1|13951.6|13950.6|115
1650294450000|2022-04-18 15:07:30|13952.7|13951.7|13949.9|13948.9|13955.9|13954.9|13948.4|13947.4|139
1650294460000|2022-04-18 15:07:40|13949.8|13948.8|13945.6|13944.6|13950.2|13949.2|13944.3|13943.3|178
1650294470000|2022-04-18 15:07:50|13945.3|13944.3|13940.2|13939.2|13945.6|13944.6|13938.3|13937.3|246
1650294480000|2022-04-18 15:08:00|13940.3|13939.3|13939.8|13938.8|13943.8|13942.8|13938.8|13937.8|187
1650294490000|2022-04-18 15:08:10|13939.3|13938.3|13943.9|13942.9|13944.4|13943.4|13937.8|13936.8|207
1650294500000|2022-04-18 15:08:20|13944.1|13943.1|13944.7|13943.7|13947.3|13946.3|13944.1|13943.1|91
1650294510000|2022-04-18 15:08:30|13944.6|13943.6|13946.1|13945.1|13946.2|13945.2|13943.8|13942.8|68
1650294520000|2022-04-18 15:08:40|13946.2|13945.2|13947.3|13946.3|13947.7|13946.7|13945.3|13944.3|67
1650294530000|2022-04-18 15:08:50|13947.2|13946.2|13946.4|13945.4|13949.9|13948.9|13944.6|13943.6|81
1650294540000|2022-04-18 15:09:00|13947.2|13946.2|13943.3|13942.3|13947.7|13946.7|13942.3|13941.3|146
1650294550000|2022-04-18 15:09:10|13943.2|13942.2|13942.2|13941.2|13943.7|13942.7|13940.3|13939.3|118
1650294560000|2022-04-18 15:09:20|13942.1|13941.1|13941.1|13940.1|13944.2|13943.2|13939.2|13938.2|135
1650294570000|2022-04-18 15:09:30|13940.9|13939.9|13937.8|13936.8|13940.9|13939.9|13936.8|13935.8|131
1650294580000|2022-04-18 15:09:40|13937.3|13936.3|13937.6|13936.6|13938.6|13937.6|13936.2|13935.2|97
1650294590000|2022-04-18 15:09:50|13937.4|13936.4|13933.6|13932.6|13940.1|13939.1|13933.6|13932.6|187
1650294600000|2022-04-18 15:10:00|13933.9|13932.9|13929.6|13928.6|13936.1|13935.1|13929.4|13928.4|399
1650294610000|2022-04-18 15:10:10|13929.4|13928.4|13933.6|13932.6|13933.6|13932.6|13926.4|13925.4|234
1650294620000|2022-04-18 15:10:20|13933.7|13932.7|13937.9|13936.9|13938.3|13937.3|13933.7|13932.7|164
1650294630000|2022-04-18 15:10:30|13938.3|13937.3|13935.7|13934.7|13938.8|13937.8|13935.1|13934.1|160
1650294640000|2022-04-18 15:10:40|13936.2|13935.2|13934.7|13933.7|13936.4|13935.4|13934.1|13933.1|88
1650294650000|2022-04-18 15:10:50|13935.2|13934.2|13939.6|13938.6|13939.6|13938.6|13934.7|13933.7|60
1650294660000|2022-04-18 15:11:00|13939.1|13938.1|13935.9|13934.9|13939.7|13938.7|13934.9|13933.9|91
1650294670000|2022-04-18 15:11:10|13936.1|13935.1|13933.1|13932.1|13936.6|13935.6|13931.8|13930.8|98
1650294680000|2022-04-18 15:11:20|13932.9|13931.9|13935.3|13934.3|13935.3|13934.3|13932.2|13931.2|57
1650294690000|2022-04-18 15:11:30|13935.9|13934.9|13934.2|13933.2|13936.3|13935.3|13932.8|13931.8|73
1650294700000|2022-04-18 15:11:40|13934.1|13933.1|13938.2|13937.2|13939.2|13938.2|13933.4|13932.4|103
1650294710000|2022-04-18 15:11:50|13938.9|13937.9|13938.2|13937.2|13940.1|13939.1|13937.7|13936.7|64
1650294720000|2022-04-18 15:12:00|13938.4|13937.4|13935.9|13934.9|13941.6|13940.6|13935.6|13934.6|166
1650294730000|2022-04-18 15:12:10|13936.1|13935.1|13931.8|13930.8|13936.1|13935.1|13931.3|13930.3|122
1650294740000|2022-04-18 15:12:20|13932.2|13931.2|13933.7|13932.7|13935.8|13934.8|13931.6|13930.6|114
1650294750000|2022-04-18 15:12:30|13933.9|13932.9|13934.9|13933.9|13936.1|13935.1|13932.1|13931.1|76
1650294760000|2022-04-18 15:12:40|13934.8|13933.8|13934.7|13933.7|13935.3|13934.3|13932.3|13931.3|33
1650294770000|2022-04-18 15:12:50|13934.6|13933.6|13935.1|13934.1|13937.1|13936.1|13934.1|13933.1|84
1650294780000|2022-04-18 15:13:00|13936.6|13935.6|13934.2|13933.2|13937.8|13936.8|13933.1|13932.1|102
1650294790000|2022-04-18 15:13:10|13933.9|13932.9|13932.2|13931.2|13936.4|13935.4|13932.1|13931.1|52
1650294800000|2022-04-18 15:13:20|13932.3|13931.3|13933.2|13932.2|13933.8|13932.8|13930.8|13929.8|132
1650294810000|2022-04-18 15:13:30|13932.2|13931.2|13932.7|13931.7|13933.7|13932.7|13931.8|13930.8|49
1650294820000|2022-04-18 15:13:40|13932.6|13931.6|13931.1|13930.1|13933.4|13932.4|13925.6|13924.6|286
1650294830000|2022-04-18 15:13:50|13931.2|13930.2|13932.3|13931.3|13932.4|13931.4|13930.6|13929.6|79
1650294840000|2022-04-18 15:14:00|13932.2|13931.2|13935.1|13934.1|13935.9|13934.9|13932.2|13931.2|90
1650294850000|2022-04-18 15:14:10|13934.9|13933.9|13935.4|13934.4|13937.1|13936.1|13934.4|13933.4|86
1650294860000|2022-04-18 15:14:20|13936.1|13935.1|13934.7|13933.7|13936.1|13935.1|13933.1|13932.1|45
1650294870000|2022-04-18 15:14:30|13934.2|13933.2|13929.9|13928.9|13934.8|13933.8|13929.6|13928.6|78
1650294880000|2022-04-18 15:14:40|13930.1|13929.1|13925.7|13924.7|13930.2|13929.2|13925.3|13924.3|136
1650294890000|2022-04-18 15:14:50|13925.9|13924.9|13922.9|13921.9|13926.8|13925.8|13921.9|13920.9|201
1650294900000|2022-04-18 15:15:00|13923.1|13922.1|13920.8|13919.8|13923.3|13922.3|13914.7|13913.7|690
1650294910000|2022-04-18 15:15:10|13920.9|13919.9|13925.3|13924.3|13927.1|13926.1|13919.7|13918.7|291
1650294920000|2022-04-18 15:15:20|13924.9|13923.9|13918.9|13917.9|13927.3|13926.3|13918.9|13917.9|130
1650294930000|2022-04-18 15:15:30|13919.1|13918.1|13916.9|13915.9|13919.4|13918.4|13913.6|13912.6|297
1650294940000|2022-04-18 15:15:40|13917.1|13916.1|13911.4|13910.4|13917.6|13916.6|13911.3|13910.3|303
1650294950000|2022-04-18 15:15:50|13911.3|13910.3|13913.3|13912.3|13914.7|13913.7|13909.8|13908.8|275
1650294960000|2022-04-18 15:16:00|13913.4|13912.4|13908.7|13907.7|13913.4|13912.4|13907.3|13906.3|212
1650294970000|2022-04-18 15:16:10|13908.8|13907.8|13906.3|13905.3|13908.8|13907.8|13905.6|13904.6|211
1650294980000|2022-04-18 15:16:20|13906.7|13905.7|13905.9|13904.9|13906.9|13905.9|13903.4|13902.4|213
1650294990000|2022-04-18 15:16:30|13906.1|13905.1|13906.3|13905.3|13906.4|13905.4|13904.1|13903.1|226
1650295000000|2022-04-18 15:16:40|13906.4|13905.4|13906.3|13905.3|13907.3|13906.3|13903.2|13902.2|203
1650295010000|2022-04-18 15:16:50|13905.8|13904.8|13907.6|13906.6|13909.2|13908.2|13904.8|13903.8|108
1650295020000|2022-04-18 15:17:00|13907.8|13906.8|13902.7|13901.7|13907.8|13906.8|13902.1|13901.1|354
1650295030000|2022-04-18 15:17:10|13902.9|13901.9|13904.3|13903.3|13904.8|13903.8|13901.8|13900.8|76
1650295040000|2022-04-18 15:17:20|13905.1|13904.1|13905.9|13904.9|13905.9|13904.9|13902.6|13901.6|155
1650295050000|2022-04-18 15:17:30|13906.1|13905.1|13900.7|13899.7|13906.3|13905.3|13900.2|13899.2|328
1650295060000|2022-04-18 15:17:40|13900.6|13899.6|13901.7|13900.7|13902.3|13901.3|13900.3|13899.3|153
1650295070000|2022-04-18 15:17:50|13901.8|13900.8|13901.1|13900.1|13902.9|13901.9|13899.8|13898.8|114
1650295080000|2022-04-18 15:18:00|13900.6|13899.6|13897.8|13896.8|13900.9|13899.9|13896.8|13895.8|216
1650295090000|2022-04-18 15:18:10|13897.9|13896.9|13897.2|13896.2|13898.9|13897.9|13895.6|13894.6|138
1650295100000|2022-04-18 15:18:20|13896.9|13895.9|13899.6|13898.6|13899.7|13898.7|13896.3|13895.3|104
1650295110000|2022-04-18 15:18:30|13899.4|13898.4|13897.7|13896.7|13899.6|13898.6|13896.6|13895.6|87
1650295120000|2022-04-18 15:18:40|13897.8|13896.8|13893.6|13892.6|13898.1|13897.1|13892.9|13891.9|150
1650295130000|2022-04-18 15:18:50|13893.4|13892.4|13899.7|13898.7|13899.7|13898.7|13889.7|13888.7|380
1650295140000|2022-04-18 15:19:00|13899.6|13898.6|13897.8|13896.8|13900.6|13899.6|13896.3|13895.3|156
1650295150000|2022-04-18 15:19:10|13897.9|13896.9|13899.1|13898.1|13899.6|13898.6|13897.4|13896.4|60
1650295160000|2022-04-18 15:19:20|13899.2|13898.2|13897.4|13896.4|13899.7|13898.7|13897.1|13896.1|80
1650295170000|2022-04-18 15:19:30|13897.3|13896.3|13900.2|13899.2|13900.9|13899.9|13897.2|13896.2|153
1650295180000|2022-04-18 15:19:40|13900.3|13899.3|13899.1|13898.1|13900.9|13899.9|13897.8|13896.8|97
1650295190000|2022-04-18 15:19:50|13899.3|13898.3|13899.1|13898.1|13899.8|13898.8|13897.8|13896.8|44
1650295200000|2022-04-18 15:20:00|13899.2|13898.2|13901.1|13900.1|13902.7|13901.7|13897.2|13896.2|193
1650295210000|2022-04-18 15:20:10|13900.9|13899.9|13899.6|13898.6|13902.7|13901.7|13897.2|13896.2|137
1650295220000|2022-04-18 15:20:20|13899.7|13898.7|13903.3|13902.3|13904.9|13903.9|13899.7|13898.7|276
1650295230000|2022-04-18 15:20:30|13903.7|13902.7|13904.2|13903.2|13905.3|13904.3|13902.4|13901.4|147
1650295240000|2022-04-18 15:20:40|13904.3|13903.3|13901.4|13900.4|13904.3|13903.3|13901.1|13900.1|129
1650295250000|2022-04-18 15:20:50|13901.3|13900.3|13896.3|13895.3|13901.4|13900.4|13895.8|13894.8|152
1650295260000|2022-04-18 15:21:00|13896.6|13895.6|13891.7|13890.7|13896.6|13895.6|13889.8|13888.8|171
1650295270000|2022-04-18 15:21:10|13891.1|13890.1|13892.9|13891.9|13894.8|13893.8|13889.6|13888.6|190
1650295280000|2022-04-18 15:21:20|13892.8|13891.8|13894.6|13893.6|13895.1|13894.1|13889.4|13888.4|138
1650295290000|2022-04-18 15:21:30|13894.4|13893.4|13894.4|13893.4|13897.4|13896.4|13894.1|13893.1|95
1650295300000|2022-04-18 15:21:40|13894.2|13893.2|13894.2|13893.2|13894.4|13893.4|13892.1|13891.1|78
1650295310000|2022-04-18 15:21:50|13894.3|13893.3|13896.1|13895.1|13897.7|13896.7|13894.2|13893.2|34
1650295320000|2022-04-18 15:22:00|13896.2|13895.2|13891.7|13890.7|13896.2|13895.2|13889.8|13888.8|117
1650295330000|2022-04-18 15:22:10|13891.6|13890.6|13889.1|13888.1|13892.1|13891.1|13888.3|13887.3|154
1650295340000|2022-04-18 15:22:20|13888.9|13887.9|13892.7|13891.7|13894.4|13893.4|13888.6|13887.6|155
1650295350000|2022-04-18 15:22:30|13893.2|13892.2|13892.7|13891.7|13894.2|13893.2|13892.2|13891.2|82
1650295360000|2022-04-18 15:22:40|13892.6|13891.6|13888.8|13887.8|13892.9|13891.9|13887.3|13886.3|134
1650295370000|2022-04-18 15:22:50|13888.6|13887.6|13891.6|13890.6|13891.6|13890.6|13888.6|13887.6|75
1650295380000|2022-04-18 15:23:00|13891.4|13890.4|13890.2|13889.2|13892.3|13891.3|13889.3|13888.3|91
1650295390000|2022-04-18 15:23:10|13890.1|13889.1|13890.8|13889.8|13891.9|13890.9|13887.1|13886.1|138
1650295400000|2022-04-18 15:23:20|13890.7|13889.7|13893.3|13892.3|13894.6|13893.6|13890.7|13889.7|139
1650295410000|2022-04-18 15:23:30|13893.4|13892.4|13891.6|13890.6|13894.6|13893.6|13891.1|13890.1|91
1650295420000|2022-04-18 15:23:40|13891.4|13890.4|13890.4|13889.4|13891.6|13890.6|13887.4|13886.4|153
1650295430000|2022-04-18 15:23:50|13890.6|13889.6|13888.9|13887.9|13892.8|13891.8|13888.7|13887.7|79
1650295440000|2022-04-18 15:24:00|13889.1|13888.1|13876.6|13875.6|13889.1|13888.1|13874.8|13873.8|703
1650295450000|2022-04-18 15:24:10|13877.1|13876.1|13879.8|13878.8|13879.9|13878.9|13873.8|13872.8|244
1650295460000|2022-04-18 15:24:20|13879.9|13878.9|13877.6|13876.6|13880.8|13879.8|13875.7|13874.7|170
1650295470000|2022-04-18 15:24:30|13877.9|13876.9|13879.6|13878.6|13879.6|13878.6|13876.7|13875.7|138
1650295480000|2022-04-18 15:24:40|13879.7|13878.7|13879.2|13878.2|13881.1|13880.1|13878.3|13877.3|130
1650295490000|2022-04-18 15:24:50|13879.1|13878.1|13875.7|13874.7|13880.9|13879.9|13875.6|13874.6|198
1650295500000|2022-04-18 15:25:00|13875.8|13874.8|13872.8|13871.8|13876.1|13875.1|13870.4|13869.4|466
1650295510000|2022-04-18 15:25:10|13872.7|13871.7|13877.9|13876.9|13879.8|13878.8|13872.7|13871.7|209
1650295520000|2022-04-18 15:25:20|13877.7|13876.7|13878.1|13877.1|13878.7|13877.7|13875.7|13874.7|220
1650295530000|2022-04-18 15:25:30|13878.2|13877.2|13878.3|13877.3|13879.2|13878.2|13876.9|13875.9|86
1650295540000|2022-04-18 15:25:40|13878.7|13877.7|13879.6|13878.6|13880.2|13879.2|13878.3|13877.3|107
1650295550000|2022-04-18 15:25:50|13879.4|13878.4|13879.9|13878.9|13881.8|13880.8|13879.2|13878.2|104
1650295560000|2022-04-18 15:26:00|13879.4|13878.4|13881.3|13880.3|13882.3|13881.3|13878.6|13877.6|153
1650295570000|2022-04-18 15:26:10|13881.1|13880.1|13874.2|13873.2|13881.1|13880.1|13873.8|13872.8|162
1650295580000|2022-04-18 15:26:20|13873.9|13872.9|13876.6|13875.6|13877.7|13876.7|13873.8|13872.8|105
1650295590000|2022-04-18 15:26:30|13876.3|13875.3|13876.4|13875.4|13877.9|13876.9|13875.7|13874.7|37
1650295600000|2022-04-18 15:26:40|13876.6|13875.6|13870.9|13869.9|13876.7|13875.7|13870.9|13869.9|138
1650295610000|2022-04-18 15:26:50|13871.1|13870.1|13872.3|13871.3|13874.7|13873.7|13870.4|13869.4|167
1650295620000|2022-04-18 15:27:00|13872.4|13871.4|13875.6|13874.6|13875.7|13874.7|13869.8|13868.8|345
1650295630000|2022-04-18 15:27:10|13875.3|13874.3|13874.1|13873.1|13875.9|13874.9|13871.1|13870.1|97
1650295640000|2022-04-18 15:27:20|13874.2|13873.2|13871.3|13870.3|13874.4|13873.4|13870.9|13869.9|72
1650295650000|2022-04-18 15:27:30|13871.6|13870.6|13870.6|13869.6|13873.7|13872.7|13869.6|13868.6|80
1650295660000|2022-04-18 15:27:40|13870.9|13869.9|13866.2|13865.2|13870.9|13869.9|13865.1|13864.1|296
1650295670000|2022-04-18 15:27:50|13866.3|13865.3|13866.3|13865.3|13868.3|13867.3|13865.8|13864.8|189
1650295680000|2022-04-18 15:28:00|13866.6|13865.6|13866.6|13865.6|13868.2|13867.2|13864.6|13863.6|215
1650295690000|2022-04-18 15:28:10|13866.8|13865.8|13868.9|13867.9|13869.2|13868.2|13866.6|13865.6|137
1650295700000|2022-04-18 15:28:20|13868.8|13867.8|13867.6|13866.6|13869.3|13868.3|13866.2|13865.2|104
1650295710000|2022-04-18 15:28:30|13867.8|13866.8|13869.3|13868.3|13869.8|13868.8|13867.6|13866.6|88
1650295720000|2022-04-18 15:28:40|13869.4|13868.4|13869.6|13868.6|13870.1|13869.1|13868.1|13867.1|58
1650295730000|2022-04-18 15:28:50|13869.7|13868.7|13873.8|13872.8|13875.1|13874.1|13869.7|13868.7|227
1650295740000|2022-04-18 15:29:00|13873.7|13872.7|13875.9|13874.9|13877.8|13876.8|13873.6|13872.6|228
1650295750000|2022-04-18 15:29:10|13875.8|13874.8|13877.4|13876.4|13877.6|13876.6|13874.3|13873.3|94
1650295760000|2022-04-18 15:29:20|13877.6|13876.6|13878.8|13877.8|13879.6|13878.6|13877.1|13876.1|197
1650295770000|2022-04-18 15:29:30|13878.7|13877.7|13879.3|13878.3|13880.1|13879.1|13877.9|13876.9|109
1650295780000|2022-04-18 15:29:40|13879.9|13878.9|13879.1|13878.1|13880.6|13879.6|13876.3|13875.3|152
1650295790000|2022-04-18 15:29:50|13878.9|13877.9|13876.8|13875.8|13880.3|13879.3|13876.3|13875.3|79
1650295800000|2022-04-18 15:30:00|13877.2|13876.2|13879.2|13878.2|13879.6|13878.6|13874.1|13873.1|274
1650295810000|2022-04-18 15:30:10|13879.1|13878.1|13878.8|13877.8|13881.9|13880.9|13877.9|13876.9|138
1650295820000|2022-04-18 15:30:20|13878.7|13877.7|13880.9|13879.9|13881.3|13880.3|13877.6|13876.6|103
1650295830000|2022-04-18 15:30:30|13880.8|13879.8|13878.3|13877.3|13881.1|13880.1|13876.2|13875.2|183
1650295840000|2022-04-18 15:30:40|13877.9|13876.9|13879.3|13878.3|13879.3|13878.3|13874.7|13873.7|125
1650295850000|2022-04-18 15:30:50|13879.4|13878.4|13881.2|13880.2|13882.1|13881.1|13879.1|13878.1|119
1650295860000|2022-04-18 15:31:00|13881.3|13880.3|13878.3|13877.3|13881.9|13880.9|13877.8|13876.8|116
1650295870000|2022-04-18 15:31:10|13878.4|13877.4|13878.9|13877.9|13880.3|13879.3|13877.6|13876.6|87
1650295880000|2022-04-18 15:31:20|13879.2|13878.2|13880.3|13879.3|13880.8|13879.8|13878.2|13877.2|82
1650295890000|2022-04-18 15:31:30|13880.1|13879.1|13872.6|13871.6|13880.1|13879.1|13871.6|13870.6|185
1650295900000|2022-04-18 15:31:40|13872.7|13871.7|13874.9|13873.9|13876.2|13875.2|13872.7|13871.7|96
1650295910000|2022-04-18 15:31:50|13874.8|13873.8|13873.6|13872.6|13875.4|13874.4|13872.3|13871.3|81
1650295920000|2022-04-18 15:32:00|13873.7|13872.7|13871.6|13870.6|13876.6|13875.6|13871.6|13870.6|130
1650295930000|2022-04-18 15:32:10|13871.7|13870.7|13872.6|13871.6|13873.6|13872.6|13867.6|13866.6|273
1650295940000|2022-04-18 15:32:20|13873.1|13872.1|13871.4|13870.4|13874.6|13873.6|13870.3|13869.3|82
1650295950000|2022-04-18 15:32:30|13871.6|13870.6|13870.4|13869.4|13874.3|13873.3|13869.6|13868.6|101
1650295960000|2022-04-18 15:32:40|13870.3|13869.3|13868.2|13867.2|13870.7|13869.7|13867.3|13866.3|154
1650295970000|2022-04-18 15:32:50|13868.3|13867.3|13865.8|13864.8|13870.1|13869.1|13865.3|13864.3|120
1650295980000|2022-04-18 15:33:00|13865.4|13864.4|13860.9|13859.9|13865.7|13864.7|13860.1|13859.1|432
1650295990000|2022-04-18 15:33:10|13860.8|13859.8|13861.6|13860.6|13862.3|13861.3|13859.3|13858.3|238
1650296000000|2022-04-18 15:33:20|13861.8|13860.8|13861.3|13860.3|13863.2|13862.2|13861.1|13860.1|145
1650296010000|2022-04-18 15:33:30|13861.4|13860.4|13859.8|13858.8|13862.1|13861.1|13858.4|13857.4|257
1650296020000|2022-04-18 15:33:40|13860.2|13859.2|13859.1|13858.1|13862.2|13861.2|13858.3|13857.3|177
1650296030000|2022-04-18 15:33:50|13859.4|13858.4|13857.7|13856.7|13861.4|13860.4|13857.6|13856.6|212
1650296040000|2022-04-18 15:34:00|13857.8|13856.8|13860.8|13859.8|13860.8|13859.8|13856.8|13855.8|239
1650296050000|2022-04-18 15:34:10|13860.6|13859.6|13859.9|13858.9|13861.8|13860.8|13859.6|13858.6|112
1650296060000|2022-04-18 15:34:20|13859.8|13858.8|13861.3|13860.3|13861.6|13860.6|13859.3|13858.3|52
1650296070000|2022-04-18 15:34:30|13862.1|13861.1|13866.4|13865.4|13866.7|13865.7|13861.1|13860.1|150
1650296080000|2022-04-18 15:34:40|13866.3|13865.3|13866.4|13865.4|13868.1|13867.1|13865.7|13864.7|140
1650296090000|2022-04-18 15:34:50|13866.7|13865.7|13867.8|13866.8|13867.9|13866.9|13866.1|13865.1|82
1650296100000|2022-04-18 15:35:00|13868.6|13867.6|13866.1|13865.1|13871.2|13870.2|13865.3|13864.3|198
1650296110000|2022-04-18 15:35:10|13866.2|13865.2|13864.7|13863.7|13868.9|13867.9|13863.7|13862.7|88
1650296120000|2022-04-18 15:35:20|13864.9|13863.9|13863.3|13862.3|13865.2|13864.2|13860.2|13859.2|134
1650296130000|2022-04-18 15:35:30|13863.7|13862.7|13865.7|13864.7|13866.1|13865.1|13862.8|13861.8|76
1650296140000|2022-04-18 15:35:40|13865.9|13864.9|13863.1|13862.1|13867.4|13866.4|13862.4|13861.4|66
1650296150000|2022-04-18 15:35:50|13862.9|13861.9|13864.7|13863.7|13864.7|13863.7|13861.8|13860.8|59
1650296160000|2022-04-18 15:36:00|13864.8|13863.8|13865.3|13864.3|13866.1|13865.1|13863.6|13862.6|69
1650296170000|2022-04-18 15:36:10|13865.2|13864.2|13867.1|13866.1|13868.3|13867.3|13864.7|13863.7|40
1650296180000|2022-04-18 15:36:20|13867.2|13866.2|13862.1|13861.1|13867.4|13866.4|13861.8|13860.8|87
1650296190000|2022-04-18 15:36:30|13861.9|13860.9|13859.2|13858.2|13864.7|13863.7|13859.1|13858.1|96
1650296200000|2022-04-18 15:36:40|13859.3|13858.3|13857.9|13856.9|13860.4|13859.4|13857.9|13856.9|87
1650296210000|2022-04-18 15:36:50|13857.7|13856.7|13861.6|13860.6|13862.2|13861.2|13857.1|13856.1|150
1650296220000|2022-04-18 15:37:00|13862.2|13861.2|13861.8|13860.8|13862.3|13861.3|13859.9|13858.9|105
1650296230000|2022-04-18 15:37:10|13861.9|13860.9|13863.8|13862.8|13863.8|13862.8|13860.8|13859.8|65
1650296240000|2022-04-18 15:37:20|13864.1|13863.1|13862.9|13861.9|13865.4|13864.4|13862.8|13861.8|121
1650296250000|2022-04-18 15:37:30|13862.8|13861.8|13864.2|13863.2|13864.7|13863.7|13861.6|13860.6|63
1650296260000|2022-04-18 15:37:40|13864.1|13863.1|13863.3|13862.3|13864.1|13863.1|13861.6|13860.6|46
1650296270000|2022-04-18 15:37:50|13863.2|13862.2|13862.6|13861.6|13863.2|13862.2|13861.1|13860.1|134
1650296280000|2022-04-18 15:38:00|13862.2|13861.2|13856.8|13855.8|13862.7|13861.7|13856.8|13855.8|202
1650296290000|2022-04-18 15:38:10|13856.4|13855.4|13861.6|13860.6|13861.8|13860.8|13855.6|13854.6|207
1650296300000|2022-04-18 15:38:20|13861.4|13860.4|13861.4|13860.4|13862.4|13861.4|13858.2|13857.2|103
1650296310000|2022-04-18 15:38:30|13861.1|13860.1|13859.7|13858.7|13861.4|13860.4|13859.6|13858.6|60
1650296320000|2022-04-18 15:38:40|13860.3|13859.3|13862.7|13861.7|13863.7|13862.7|13859.8|13858.8|75
1650296330000|2022-04-18 15:38:50|13862.9|13861.9|13864.4|13863.4|13864.6|13863.6|13861.6|13860.6|81
1650296340000|2022-04-18 15:39:00|13864.6|13863.6|13862.2|13861.2|13866.6|13865.6|13862.2|13861.2|166
1650296350000|2022-04-18 15:39:10|13862.3|13861.3|13861.6|13860.6|13863.6|13862.6|13861.3|13860.3|78
1650296360000|2022-04-18 15:39:20|13861.3|13860.3|13856.8|13855.8|13861.8|13860.8|13854.3|13853.3|239
1650296370000|2022-04-18 15:39:30|13856.6|13855.6|13860.6|13859.6|13860.6|13859.6|13854.1|13853.1|153
1650296380000|2022-04-18 15:39:40|13860.7|13859.7|13862.6|13861.6|13863.7|13862.7|13860.1|13859.1|109
1650296390000|2022-04-18 15:39:50|13861.6|13860.6|13861.9|13860.9|13862.6|13861.6|13860.4|13859.4|45
1650296400000|2022-04-18 15:40:00|13861.6|13860.6|13857.2|13856.2|13861.6|13860.6|13856.4|13855.4|113
1650296410000|2022-04-18 15:40:10|13857.1|13856.1|13857.2|13856.2|13858.6|13857.6|13851.2|13850.2|268
1650296420000|2022-04-18 15:40:20|13857.8|13856.8|13854.9|13853.9|13859.8|13858.8|13854.6|13853.6|76
1650296430000|2022-04-18 15:40:30|13855.1|13854.1|13854.4|13853.4|13856.2|13855.2|13852.6|13851.6|80
1650296440000|2022-04-18 15:40:40|13854.6|13853.6|13854.7|13853.7|13856.6|13855.6|13853.6|13852.6|57
1650296450000|2022-04-18 15:40:50|13854.6|13853.6|13856.7|13855.7|13856.7|13855.7|13854.1|13853.1|84
1650296460000|2022-04-18 15:41:00|13856.8|13855.8|13858.8|13857.8|13859.8|13858.8|13856.3|13855.3|121
1650296470000|2022-04-18 15:41:10|13858.9|13857.9|13860.8|13859.8|13861.1|13860.1|13858.8|13857.8|71
1650296480000|2022-04-18 15:41:20|13860.9|13859.9|13861.7|13860.7|13863.8|13862.8|13860.8|13859.8|226
1650296490000|2022-04-18 15:41:30|13861.8|13860.8|13862.3|13861.3|13864.7|13863.7|13860.8|13859.8|132
1650296500000|2022-04-18 15:41:40|13861.9|13860.9|13858.9|13857.9|13862.6|13861.6|13858.6|13857.6|140
1650296510000|2022-04-18 15:41:50|13861.4|13860.4|13864.2|13863.2|13864.2|13863.2|13861.1|13860.1|108
1650296520000|2022-04-18 15:42:00|13864.1|13863.1|13863.3|13862.3|13864.7|13863.7|13862.1|13861.1|108
1650296530000|2022-04-18 15:42:10|13863.4|13862.4|13866.1|13865.1|13867.1|13866.1|13860.1|13859.1|225
1650296540000|2022-04-18 15:42:20|13866.2|13865.2|13864.3|13863.3|13867.1|13866.1|13863.6|13862.6|92
1650296550000|2022-04-18 15:42:30|13864.4|13863.4|13867.1|13866.1|13867.7|13866.7|13864.4|13863.4|141
1650296560000|2022-04-18 15:42:40|13867.6|13866.6|13866.9|13865.9|13868.8|13867.8|13866.1|13865.1|129
1650296570000|2022-04-18 15:42:50|13865.9|13864.9|13865.7|13864.7|13866.9|13865.9|13863.4|13862.4|108
1650296580000|2022-04-18 15:43:00|13865.8|13864.8|13867.8|13866.8|13869.3|13868.3|13865.2|13864.2|114
1650296590000|2022-04-18 15:43:10|13867.9|13866.9|13867.2|13866.2|13868.4|13867.4|13865.9|13864.9|104
1650296600000|2022-04-18 15:43:20|13867.1|13866.1|13864.4|13863.4|13867.7|13866.7|13864.3|13863.3|65
1650296610000|2022-04-18 15:43:30|13864.7|13863.7|13867.7|13866.7|13868.1|13867.1|13863.3|13862.3|50
1650296620000|2022-04-18 15:43:40|13867.6|13866.6|13869.3|13868.3|13869.8|13868.8|13867.1|13866.1|95
1650296630000|2022-04-18 15:43:50|13869.8|13868.8|13870.2|13869.2|13870.2|13869.2|13868.3|13867.3|72
1650296640000|2022-04-18 15:44:00|13870.1|13869.1|13868.7|13867.7|13870.7|13869.7|13867.6|13866.6|213
1650296650000|2022-04-18 15:44:10|13868.8|13867.8|13866.8|13865.8|13869.8|13868.8|13866.3|13865.3|123
1650296660000|2022-04-18 15:44:20|13866.7|13865.7|13869.8|13868.8|13870.1|13869.1|13866.7|13865.7|67
1650296670000|2022-04-18 15:44:30|13869.9|13868.9|13868.6|13867.6|13870.2|13869.2|13867.6|13866.6|31
1650296680000|2022-04-18 15:44:40|13868.8|13867.8|13868.9|13867.9|13869.2|13868.2|13867.3|13866.3|48
1650296690000|2022-04-18 15:44:50|13868.8|13867.8|13867.3|13866.3|13869.3|13868.3|13866.4|13865.4|34
1650296700000|2022-04-18 15:45:00|13866.3|13865.3|13868.7|13867.7|13868.7|13867.7|13863.3|13862.3|150
1650296710000|2022-04-18 15:45:10|13868.9|13867.9|13867.1|13866.1|13869.2|13868.2|13866.8|13865.8|143
1650296720000|2022-04-18 15:45:20|13866.9|13865.9|13864.1|13863.1|13867.7|13866.7|13864.1|13863.1|63
1650296730000|2022-04-18 15:45:30|13864.6|13863.6|13867.7|13866.7|13867.7|13866.7|13864.4|13863.4|44
1650296740000|2022-04-18 15:45:40|13867.8|13866.8|13865.4|13864.4|13868.1|13867.1|13864.3|13863.3|46
1650296750000|2022-04-18 15:45:50|13865.3|13864.3|13865.7|13864.7|13865.9|13864.9|13864.1|13863.1|47
1650296760000|2022-04-18 15:46:00|13865.4|13864.4|13860.7|13859.7|13865.9|13864.9|13860.1|13859.1|194
1650296770000|2022-04-18 15:46:10|13860.6|13859.6|13863.2|13862.2|13864.1|13863.1|13860.3|13859.3|74
1650296780000|2022-04-18 15:46:20|13863.3|13862.3|13864.6|13863.6|13865.2|13864.2|13863.3|13862.3|41
1650296790000|2022-04-18 15:46:30|13864.7|13863.7|13868.3|13867.3|13870.1|13869.1|13864.7|13863.7|174
1650296800000|2022-04-18 15:46:40|13867.8|13866.8|13864.6|13863.6|13867.8|13866.8|13864.1|13863.1|90
1650296810000|2022-04-18 15:46:50|13864.2|13863.2|13863.7|13862.7|13864.7|13863.7|13863.6|13862.6|27
1650296820000|2022-04-18 15:47:00|13863.6|13862.6|13857.7|13856.7|13864.1|13863.1|13856.4|13855.4|273
1650296830000|2022-04-18 15:47:10|13857.6|13856.6|13860.6|13859.6|13861.2|13860.2|13856.7|13855.7|102
1650296840000|2022-04-18 15:47:20|13860.7|13859.7|13860.1|13859.1|13860.9|13859.9|13859.4|13858.4|88
1650296850000|2022-04-18 15:47:30|13860.3|13859.3|13857.3|13856.3|13860.9|13859.9|13856.6|13855.6|81
1650296860000|2022-04-18 15:47:40|13857.2|13856.2|13858.6|13857.6|13859.4|13858.4|13855.3|13854.3|89
1650296870000|2022-04-18 15:47:50|13858.1|13857.1|13857.8|13856.8|13859.8|13858.8|13857.6|13856.6|43
1650296880000|2022-04-18 15:48:00|13858.1|13857.1|13858.3|13857.3|13859.8|13858.8|13856.3|13855.3|98
1650296890000|2022-04-18 15:48:10|13858.6|13857.6|13847.3|13846.3|13860.1|13859.1|13846.9|13845.9|464
1650296900000|2022-04-18 15:48:20|13847.2|13846.2|13848.1|13847.1|13848.8|13847.8|13845.7|13844.7|267
1650296910000|2022-04-18 15:48:30|13848.3|13847.3|13845.6|13844.6|13849.1|13848.1|13845.4|13844.4|163
1650296920000|2022-04-18 15:48:40|13846.4|13845.4|13848.6|13847.6|13849.3|13848.3|13843.3|13842.3|216
1650296930000|2022-04-18 15:48:50|13849.1|13848.1|13846.3|13845.3|13849.8|13848.8|13845.8|13844.8|87
1650296940000|2022-04-18 15:49:00|13846.7|13845.7|13844.4|13843.4|13848.3|13847.3|13844.3|13843.3|79
1650296950000|2022-04-18 15:49:10|13844.6|13843.6|13844.4|13843.4|13844.7|13843.7|13842.3|13841.3|136
1650296960000|2022-04-18 15:49:20|13844.6|13843.6|13841.8|13840.8|13845.1|13844.1|13840.1|13839.1|294
1650296970000|2022-04-18 15:49:30|13841.6|13840.6|13842.2|13841.2|13843.1|13842.1|13840.8|13839.8|171
1650296980000|2022-04-18 15:49:40|13842.3|13841.3|13843.6|13842.6|13843.7|13842.7|13841.2|13840.2|108
1650296990000|2022-04-18 15:49:50|13843.9|13842.9|13842.1|13841.1|13844.1|13843.1|13841.4|13840.4|63
1650297000000|2022-04-18 15:50:00|13841.8|13840.8|13840.3|13839.3|13843.3|13842.3|13838.4|13837.4|163
1650297010000|2022-04-18 15:50:10|13840.1|13839.1|13842.3|13841.3|13843.8|13842.8|13840.1|13839.1|107
1650297020000|2022-04-18 15:50:20|13842.7|13841.7|13843.6|13842.6|13843.8|13842.8|13841.7|13840.7|75
1650297030000|2022-04-18 15:50:30|13843.7|13842.7|13841.8|13840.8|13846.6|13845.6|13841.3|13840.3|163
1650297040000|2022-04-18 15:50:40|13841.9|13840.9|13842.3|13841.3|13843.7|13842.7|13841.2|13840.2|50
1650297050000|2022-04-18 15:50:50|13842.7|13841.7|13843.9|13842.9|13844.7|13843.7|13842.1|13841.1|46
1650297060000|2022-04-18 15:51:00|13844.1|13843.1|13845.1|13844.1|13846.3|13845.3|13843.2|13842.2|83
1650297070000|2022-04-18 15:51:10|13844.9|13843.9|13848.1|13847.1|13849.1|13848.1|13843.8|13842.8|100
1650297080000|2022-04-18 15:51:20|13848.2|13847.2|13847.3|13846.3|13848.8|13847.8|13847.1|13846.1|77
1650297090000|2022-04-18 15:51:30|13847.4|13846.4|13847.2|13846.2|13849.7|13848.7|13845.8|13844.8|76
1650297100000|2022-04-18 15:51:40|13847.3|13846.3|13849.1|13848.1|13849.8|13848.8|13847.1|13846.1|35
1650297110000|2022-04-18 15:51:50|13849.3|13848.3|13848.1|13847.1|13849.7|13848.7|13847.8|13846.8|54
1650297120000|2022-04-18 15:52:00|13849.8|13848.8|13851.8|13850.8|13853.2|13852.2|13849.6|13848.6|170
1650297130000|2022-04-18 15:52:10|13851.9|13850.9|13855.6|13854.6|13855.9|13854.9|13851.8|13850.8|165
1650297140000|2022-04-18 15:52:20|13855.7|13854.7|13855.9|13854.9|13857.3|13856.3|13855.6|13854.6|100
1650297150000|2022-04-18 15:52:30|13855.8|13854.8|13856.7|13855.7|13857.1|13856.1|13853.8|13852.8|76
1650297160000|2022-04-18 15:52:40|13856.9|13855.9|13861.3|13860.3|13862.4|13861.4|13856.8|13855.8|400
1650297170000|2022-04-18 15:52:50|13861.6|13860.6|13861.3|13860.3|13862.3|13861.3|13860.1|13859.1|107
1650297180000|2022-04-18 15:53:00|13860.7|13859.7|13861.3|13860.3|13863.1|13862.1|13859.8|13858.8|122
1650297190000|2022-04-18 15:53:10|13861.6|13860.6|13862.4|13861.4|13862.8|13861.8|13859.6|13858.6|85
1650297200000|2022-04-18 15:53:20|13862.6|13861.6|13862.9|13861.9|13863.3|13862.3|13860.2|13859.2|83
1650297210000|2022-04-18 15:53:30|13862.8|13861.8|13863.1|13862.1|13864.6|13863.6|13861.9|13860.9|87
1650297220000|2022-04-18 15:53:40|13862.8|13861.8|13861.6|13860.6|13863.6|13862.6|13861.6|13860.6|61
1650297230000|2022-04-18 15:53:50|13861.3|13860.3|13858.3|13857.3|13861.3|13860.3|13857.8|13856.8|241
1650297240000|2022-04-18 15:54:00|13858.2|13857.2|13860.1|13859.1|13860.3|13859.3|13856.8|13855.8|138
1650297250000|2022-04-18 15:54:10|13859.4|13858.4|13859.6|13858.6|13860.4|13859.4|13858.2|13857.2|55
1650297260000|2022-04-18 15:54:20|13859.3|13858.3|13861.3|13860.3|13861.6|13860.6|13859.3|13858.3|41
1650297270000|2022-04-18 15:54:30|13861.1|13860.1|13860.8|13859.8|13861.9|13860.9|13859.1|13858.1|130
1650297280000|2022-04-18 15:54:40|13860.9|13859.9|13861.7|13860.7|13862.2|13861.2|13860.9|13859.9|29
1650297290000|2022-04-18 15:54:50|13861.6|13860.6|13864.3|13863.3|13865.3|13864.3|13861.6|13860.6|167
1650297300000|2022-04-18 15:55:00|13864.2|13863.2|13871.6|13870.6|13875.3|13874.3|13862.9|13861.9|615
1650297310000|2022-04-18 15:55:10|13871.4|13870.4|13868.2|13867.2|13872.3|13871.3|13867.3|13866.3|282
1650297320000|2022-04-18 15:55:20|13868.1|13867.1|13866.8|13865.8|13869.6|13868.6|13866.3|13865.3|82
1650297330000|2022-04-18 15:55:30|13867.7|13866.7|13863.8|13862.8|13868.3|13867.3|13863.1|13862.1|109
1650297340000|2022-04-18 15:55:40|13863.6|13862.6|13862.6|13861.6|13863.8|13862.8|13862.3|13861.3|86
1650297350000|2022-04-18 15:55:50|13862.7|13861.7|13862.8|13861.8|13863.9|13862.9|13861.6|13860.6|95
1650297360000|2022-04-18 15:56:00|13862.3|13861.3|13862.9|13861.9|13865.1|13864.1|13861.1|13860.1|156
1650297370000|2022-04-18 15:56:10|13863.6|13862.6|13867.1|13866.1|13867.2|13866.2|13863.3|13862.3|92
1650297380000|2022-04-18 15:56:20|13866.9|13865.9|13868.1|13867.1|13868.9|13867.9|13865.6|13864.6|136
1650297390000|2022-04-18 15:56:30|13868.2|13867.2|13867.6|13866.6|13869.8|13868.8|13866.6|13865.6|165
1650297400000|2022-04-18 15:56:40|13867.7|13866.7|13866.3|13865.3|13868.3|13867.3|13866.1|13865.1|55
1650297410000|2022-04-18 15:56:50|13866.6|13865.6|13868.7|13867.7|13869.8|13868.8|13866.3|13865.3|95
1650297420000|2022-04-18 15:57:00|13868.1|13867.1|13868.4|13867.4|13869.7|13868.7|13867.6|13866.6|97
1650297430000|2022-04-18 15:57:10|13868.1|13867.1|13869.6|13868.6|13870.1|13869.1|13867.6|13866.6|101
1650297440000|2022-04-18 15:57:20|13869.8|13868.8|13874.1|13873.1|13874.3|13873.3|13869.2|13868.2|246
1650297450000|2022-04-18 15:57:30|13873.9|13872.9|13872.9|13871.9|13876.3|13875.3|13872.1|13871.1|188
1650297460000|2022-04-18 15:57:40|13873.1|13872.1|13872.4|13871.4|13873.3|13872.3|13871.3|13870.3|114
1650297470000|2022-04-18 15:57:50|13872.7|13871.7|13873.1|13872.1|13873.6|13872.6|13870.8|13869.8|65
1650297480000|2022-04-18 15:58:00|13872.9|13871.9|13867.9|13866.9|13873.6|13872.6|13867.6|13866.6|182
1650297490000|2022-04-18 15:58:10|13868.1|13867.1|13868.2|13867.2|13870.1|13869.1|13867.6|13866.6|106
1650297500000|2022-04-18 15:58:20|13868.6|13867.6|13868.1|13867.1|13870.3|13869.3|13867.7|13866.7|64
1650297510000|2022-04-18 15:58:30|13867.8|13866.8|13869.3|13868.3|13869.8|13868.8|13867.8|13866.8|31
1650297520000|2022-04-18 15:58:40|13869.7|13868.7|13870.8|13869.8|13873.3|13872.3|13869.3|13868.3|103
1650297530000|2022-04-18 15:58:50|13870.4|13869.4|13872.4|13871.4|13872.8|13871.8|13870.4|13869.4|64
1650297540000|2022-04-18 15:59:00|13872.3|13871.3|13872.3|13871.3|13874.6|13873.6|13871.2|13870.2|124
1650297550000|2022-04-18 15:59:10|13872.4|13871.4|13873.8|13872.8|13874.9|13873.9|13871.7|13870.7|68
1650297560000|2022-04-18 15:59:20|13874.2|13873.2|13875.6|13874.6|13875.7|13874.7|13873.3|13872.3|64
1650297570000|2022-04-18 15:59:30|13875.8|13874.8|13877.3|13876.3|13877.9|13876.9|13875.1|13874.1|192
1650297580000|2022-04-18 15:59:40|13877.1|13876.1|13876.8|13875.8|13879.1|13878.1|13876.3|13875.3|250
1650297590000|2022-04-18 15:59:50|13877.1|13876.1|13875.9|13874.9|13877.3|13876.3|13874.8|13873.8|77
1650297600000|2022-04-18 16:00:00|13875.8|13874.8|13872.6|13871.6|13876.1|13875.1|13872.2|13871.2|166
1650297610000|2022-04-18 16:00:10|13872.4|13871.4|13872.1|13871.1|13874.1|13873.1|13870.6|13869.6|172
1650297620000|2022-04-18 16:00:20|13872.2|13871.2|13874.9|13873.9|13875.1|13874.1|13869.8|13868.8|131
1650297630000|2022-04-18 16:00:30|13874.6|13873.6|13877.7|13876.7|13877.8|13876.8|13873.3|13872.3|140
1650297640000|2022-04-18 16:00:40|13877.8|13876.8|13872.8|13871.8|13878.1|13877.1|13872.6|13871.6|118
1650297650000|2022-04-18 16:00:50|13872.7|13871.7|13869.6|13868.6|13872.8|13871.8|13869.1|13868.1|149
1650297660000|2022-04-18 16:01:00|13868.8|13867.8|13867.8|13866.8|13870.1|13869.1|13865.3|13864.3|300
1650297670000|2022-04-18 16:01:10|13869.1|13868.1|13866.8|13865.8|13869.4|13868.4|13866.3|13865.3|101
1650297680000|2022-04-18 16:01:20|13866.3|13865.3|13867.3|13866.3|13868.2|13867.2|13866.3|13865.3|51
1650297690000|2022-04-18 16:01:30|13866.9|13865.9|13867.9|13866.9|13867.9|13866.9|13865.8|13864.8|137
1650297700000|2022-04-18 16:01:40|13868.1|13867.1|13864.9|13863.9|13868.8|13867.8|13864.9|13863.9|142
1650297710000|2022-04-18 16:01:50|13864.8|13863.8|13869.1|13868.1|13869.9|13868.9|13864.8|13863.8|136
1650297720000|2022-04-18 16:02:00|13868.9|13867.9|13864.8|13863.8|13868.9|13867.9|13863.8|13862.8|161
1650297730000|2022-04-18 16:02:10|13864.9|13863.9|13863.8|13862.8|13866.3|13865.3|13863.6|13862.6|59
1650297740000|2022-04-18 16:02:20|13864.1|13863.1|13863.3|13862.3|13864.8|13863.8|13863.1|13862.1|75
1650297750000|2022-04-18 16:02:30|13863.1|13862.1|13864.1|13863.1|13864.4|13863.4|13863.1|13862.1|27
1650297760000|2022-04-18 16:02:40|13864.2|13863.2|13861.2|13860.2|13864.3|13863.3|13860.8|13859.8|184
1650297770000|2022-04-18 16:02:50|13861.1|13860.1|13863.1|13862.1|13864.6|13863.6|13860.8|13859.8|123
1650297780000|2022-04-18 16:03:00|13862.9|13861.9|13859.3|13858.3|13863.2|13862.2|13858.8|13857.8|116
1650297790000|2022-04-18 16:03:10|13859.1|13858.1|13856.6|13855.6|13859.2|13858.2|13855.7|13854.7|221
1650297800000|2022-04-18 16:03:20|13856.7|13855.7|13861.1|13860.1|13861.1|13860.1|13856.1|13855.1|163
1650297810000|2022-04-18 16:03:30|13860.9|13859.9|13864.7|13863.7|13864.7|13863.7|13860.1|13859.1|102
1650297820000|2022-04-18 16:03:40|13864.6|13863.6|13862.8|13861.8|13866.6|13865.6|13862.6|13861.6|210
1650297830000|2022-04-18 16:03:50|13862.7|13861.7|13861.1|13860.1|13862.8|13861.8|13860.9|13859.9|64
1650297840000|2022-04-18 16:04:00|13861.3|13860.3|13853.1|13852.1|13861.3|13860.3|13852.4|13851.4|363
1650297850000|2022-04-18 16:04:10|13853.4|13852.4|13860.6|13859.6|13860.6|13859.6|13853.1|13852.1|128
1650297860000|2022-04-18 16:04:20|13861.1|13860.1|13857.8|13856.8|13861.1|13860.1|13857.4|13856.4|89
1650297870000|2022-04-18 16:04:30|13857.7|13856.7|13860.9|13859.9|13861.1|13860.1|13856.2|13855.2|67
1650297880000|2022-04-18 16:04:40|13861.1|13860.1|13862.8|13861.8|13863.1|13862.1|13860.8|13859.8|72
1650297890000|2022-04-18 16:04:50|13862.9|13861.9|13864.6|13863.6|13864.9|13863.9|13862.3|13861.3|100
1650297900000|2022-04-18 16:05:00|13865.6|13864.6|13863.2|13862.2|13866.6|13865.6|13863.1|13862.1|203
1650297910000|2022-04-18 16:05:10|13863.3|13862.3|13861.8|13860.8|13865.8|13864.8|13860.9|13859.9|119
1650297920000|2022-04-18 16:05:20|13861.9|13860.9|13862.2|13861.2|13862.8|13861.8|13860.8|13859.8|48
1650297930000|2022-04-18 16:05:30|13861.8|13860.8|13860.3|13859.3|13861.9|13860.9|13859.8|13858.8|104
1650297940000|2022-04-18 16:05:40|13860.6|13859.6|13863.1|13862.1|13863.3|13862.3|13860.6|13859.6|89
1650297950000|2022-04-18 16:05:50|13862.9|13861.9|13862.3|13861.3|13863.1|13862.1|13861.2|13860.2|29
1650297960000|2022-04-18 16:06:00|13862.4|13861.4|13863.4|13862.4|13863.8|13862.8|13861.7|13860.7|38
1650297970000|2022-04-18 16:06:10|13863.6|13862.6|13867.2|13866.2|13867.3|13866.3|13863.1|13862.1|118
1650297980000|2022-04-18 16:06:20|13867.6|13866.6|13869.2|13868.2|13871.7|13870.7|13867.6|13866.6|236
1650297990000|2022-04-18 16:06:30|13868.9|13867.9|13868.8|13867.8|13869.1|13868.1|13865.3|13864.3|209
1650298000000|2022-04-18 16:06:40|13870.1|13869.1|13869.4|13868.4|13870.1|13869.1|13868.3|13867.3|54
1650298010000|2022-04-18 16:06:50|13869.3|13868.3|13868.6|13867.6|13869.9|13868.9|13868.1|13867.1|53
1650298020000|2022-04-18 16:07:00|13868.7|13867.7|13871.8|13870.8|13871.8|13870.8|13867.4|13866.4|126
1650298030000|2022-04-18 16:07:10|13872.1|13871.1|13872.6|13871.6|13874.6|13873.6|13871.7|13870.7|180
1650298040000|2022-04-18 16:07:20|13872.7|13871.7|13870.1|13869.1|13873.8|13872.8|13869.6|13868.6|82
1650298050000|2022-04-18 16:07:30|13869.9|13868.9|13869.6|13868.6|13869.9|13868.9|13867.1|13866.1|82
1650298060000|2022-04-18 16:07:40|13869.4|13868.4|13867.4|13866.4|13869.8|13868.8|13867.3|13866.3|53
1650298070000|2022-04-18 16:07:50|13867.3|13866.3|13867.7|13866.7|13868.7|13867.7|13867.1|13866.1|31
1650298080000|2022-04-18 16:08:00|13867.4|13866.4|13865.2|13864.2|13867.7|13866.7|13863.9|13862.9|96
1650298090000|2022-04-18 16:08:10|13865.6|13864.6|13863.4|13862.4|13865.7|13864.7|13861.3|13860.3|98
1650298100000|2022-04-18 16:08:20|13863.6|13862.6|13862.8|13861.8|13863.7|13862.7|13860.9|13859.9|70
1650298110000|2022-04-18 16:08:30|13862.7|13861.7|13860.7|13859.7|13862.9|13861.9|13858.4|13857.4|143
1650298120000|2022-04-18 16:08:40|13860.8|13859.8|13858.4|13857.4|13861.1|13860.1|13857.1|13856.1|86
1650298130000|2022-04-18 16:08:50|13858.3|13857.3|13858.9|13857.9|13861.1|13860.1|13857.9|13856.9|59
1650298140000|2022-04-18 16:09:00|13858.8|13857.8|13854.9|13853.9|13859.2|13858.2|13853.2|13852.2|331
1650298150000|2022-04-18 16:09:10|13855.1|13854.1|13854.4|13853.4|13857.1|13856.1|13854.1|13853.1|57
1650298160000|2022-04-18 16:09:20|13854.6|13853.6|13858.2|13857.2|13858.6|13857.6|13853.9|13852.9|68
1650298170000|2022-04-18 16:09:30|13858.1|13857.1|13852.3|13851.3|13858.1|13857.1|13851.9|13850.9|160
1650298180000|2022-04-18 16:09:40|13852.6|13851.6|13849.6|13848.6|13853.4|13852.4|13849.6|13848.6|277
1650298190000|2022-04-18 16:09:50|13849.8|13848.8|13850.7|13849.7|13852.6|13851.6|13849.7|13848.7|115
1650298200000|2022-04-18 16:10:00|13850.6|13849.6|13854.3|13853.3|13854.8|13853.8|13849.8|13848.8|116
1650298210000|2022-04-18 16:10:10|13854.1|13853.1|13853.7|13852.7|13854.3|13853.3|13849.7|13848.7|151
1650298220000|2022-04-18 16:10:20|13853.3|13852.3|13849.1|13848.1|13853.6|13852.6|13846.3|13845.3|291
1650298230000|2022-04-18 16:10:30|13848.9|13847.9|13843.8|13842.8|13848.9|13847.9|13843.6|13842.6|199
1650298240000|2022-04-18 16:10:40|13843.7|13842.7|13840.6|13839.6|13844.1|13843.1|13839.8|13838.8|229
1650298250000|2022-04-18 16:10:50|13840.3|13839.3|13835.2|13834.2|13841.2|13840.2|13833.3|13832.3|563
1650298260000|2022-04-18 16:11:00|13834.9|13833.9|13829.8|13828.8|13836.6|13835.6|13829.6|13828.6|403
1650298270000|2022-04-18 16:11:10|13829.6|13828.6|13829.2|13828.2|13829.6|13828.6|13823.2|13822.2|536
1650298280000|2022-04-18 16:11:20|13829.3|13828.3|13828.3|13827.3|13833.1|13832.1|13828.3|13827.3|178
1650298290000|2022-04-18 16:11:30|13828.2|13827.2|13825.3|13824.3|13828.2|13827.2|13823.7|13822.7|172
1650298300000|2022-04-18 16:11:40|13825.1|13824.1|13825.2|13824.2|13826.4|13825.4|13823.8|13822.8|95
1650298310000|2022-04-18 16:11:50|13824.6|13823.6|13827.6|13826.6|13827.8|13826.8|13824.3|13823.3|108
1650298320000|2022-04-18 16:12:00|13827.8|13826.8|13824.9|13823.9|13830.4|13829.4|13824.2|13823.2|192
1650298330000|2022-04-18 16:12:10|13824.8|13823.8|13829.1|13828.1|13829.1|13828.1|13824.8|13823.8|116
1650298340000|2022-04-18 16:12:20|13828.9|13827.9|13829.3|13828.3|13830.9|13829.9|13828.6|13827.6|97
1650298350000|2022-04-18 16:12:30|13829.2|13828.2|13829.3|13828.3|13831.3|13830.3|13828.6|13827.6|55
1650298360000|2022-04-18 16:12:40|13829.4|13828.4|13831.2|13830.2|13831.3|13830.3|13829.1|13828.1|97
1650298370000|2022-04-18 16:12:50|13831.3|13830.3|13829.6|13828.6|13831.9|13830.9|13828.3|13827.3|105
1650298380000|2022-04-18 16:13:00|13829.4|13828.4|13827.3|13826.3|13830.1|13829.1|13826.1|13825.1|132
1650298390000|2022-04-18 16:13:10|13827.4|13826.4|13826.6|13825.6|13828.3|13827.3|13825.1|13824.1|93
1650298400000|2022-04-18 16:13:20|13827.1|13826.1|13828.3|13827.3|13828.7|13827.7|13826.6|13825.6|63
1650298410000|2022-04-18 16:13:30|13828.2|13827.2|13825.7|13824.7|13828.8|13827.8|13824.1|13823.1|126
1650298420000|2022-04-18 16:13:40|13825.8|13824.8|13825.1|13824.1|13827.1|13826.1|13824.2|13823.2|65
1650298430000|2022-04-18 16:13:50|13825.2|13824.2|13825.8|13824.8|13826.9|13825.9|13825.1|13824.1|50
1650298440000|2022-04-18 16:14:00|13825.9|13824.9|13824.1|13823.1|13827.8|13826.8|13824.1|13823.1|77
1650298450000|2022-04-18 16:14:10|13824.3|13823.3|13821.8|13820.8|13824.6|13823.6|13815.9|13814.9|517
1650298460000|2022-04-18 16:14:20|13822.1|13821.1|13824.6|13823.6|13824.6|13823.6|13820.8|13819.8|84
1650298470000|2022-04-18 16:14:30|13824.4|13823.4|13823.7|13822.7|13824.7|13823.7|13821.4|13820.4|72
1650298480000|2022-04-18 16:14:40|13823.6|13822.6|13820.2|13819.2|13823.8|13822.8|13819.8|13818.8|89
1650298490000|2022-04-18 16:14:50|13819.9|13818.9|13819.8|13818.8|13822.7|13821.7|13819.7|13818.7|59
1650298500000|2022-04-18 16:15:00|13819.3|13818.3|13823.3|13822.3|13824.3|13823.3|13819.1|13818.1|197
1650298510000|2022-04-18 16:15:10|13823.4|13822.4|13817.6|13816.6|13826.1|13825.1|13817.1|13816.1|184
1650298520000|2022-04-18 16:15:20|13817.2|13816.2|13816.1|13815.1|13818.8|13817.8|13815.3|13814.3|215
1650298530000|2022-04-18 16:15:30|13815.7|13814.7|13813.6|13812.6|13816.8|13815.8|13813.1|13812.1|206
1650298540000|2022-04-18 16:15:40|13813.7|13812.7|13813.7|13812.7|13815.2|13814.2|13812.8|13811.8|150
1650298550000|2022-04-18 16:15:50|13813.9|13812.9|13815.2|13814.2|13815.3|13814.3|13813.6|13812.6|56
1650298560000|2022-04-18 16:16:00|13815.1|13814.1|13813.7|13812.7|13816.1|13815.1|13812.8|13811.8|149
1650298570000|2022-04-18 16:16:10|13813.6|13812.6|13807.7|13806.7|13813.8|13812.8|13807.6|13806.6|365
1650298580000|2022-04-18 16:16:20|13807.6|13806.6|13814.8|13813.8|13815.8|13814.8|13807.6|13806.6|286
1650298590000|2022-04-18 16:16:30|13815.2|13814.2|13811.3|13810.3|13815.3|13814.3|13810.9|13809.9|170
1650298600000|2022-04-18 16:16:40|13811.4|13810.4|13813.8|13812.8|13813.9|13812.9|13809.2|13808.2|196
1650298610000|2022-04-18 16:16:50|13814.1|13813.1|13813.8|13812.8|13814.7|13813.7|13812.9|13811.9|95
1650298620000|2022-04-18 16:17:00|13813.7|13812.7|13810.8|13809.8|13814.8|13813.8|13810.2|13809.2|80
1650298630000|2022-04-18 16:17:10|13810.9|13809.9|13808.7|13807.7|13810.9|13809.9|13808.1|13807.1|123
1650298640000|2022-04-18 16:17:20|13808.6|13807.6|13808.3|13807.3|13810.3|13809.3|13807.6|13806.6|82
1650298650000|2022-04-18 16:17:30|13808.4|13807.4|13807.8|13806.8|13809.9|13808.9|13807.7|13806.7|84
1650298660000|2022-04-18 16:17:40|13807.9|13806.9|13808.2|13807.2|13810.3|13809.3|13806.8|13805.8|49
1650298670000|2022-04-18 16:17:50|13808.4|13807.4|13809.2|13808.2|13810.6|13809.6|13808.3|13807.3|69
1650298680000|2022-04-18 16:18:00|13809.1|13808.1|13814.4|13813.4|13814.6|13813.6|13808.3|13807.3|137
1650298690000|2022-04-18 16:18:10|13814.6|13813.6|13813.8|13812.8|13818.3|13817.3|13813.8|13812.8|225
1650298700000|2022-04-18 16:18:20|13813.6|13812.6|13814.1|13813.1|13815.3|13814.3|13811.3|13810.3|92
1650298710000|2022-04-18 16:18:30|13814.2|13813.2|13813.7|13812.7|13814.9|13813.9|13812.2|13811.2|44
1650298720000|2022-04-18 16:18:40|13813.8|13812.8|13810.1|13809.1|13814.7|13813.7|13809.8|13808.8|100
1650298730000|2022-04-18 16:18:50|13809.9|13808.9|13809.4|13808.4|13810.1|13809.1|13808.8|13807.8|82
1650298740000|2022-04-18 16:19:00|13809.7|13808.7|13808.8|13807.8|13812.3|13811.3|13808.6|13807.6|127
1650298750000|2022-04-18 16:19:10|13809.1|13808.1|13808.6|13807.6|13809.8|13808.8|13807.4|13806.4|102
1650298760000|2022-04-18 16:19:20|13808.4|13807.4|13806.9|13805.9|13810.3|13809.3|13806.3|13805.3|119
1650298770000|2022-04-18 16:19:30|13807.1|13806.1|13804.1|13803.1|13807.6|13806.6|13802.9|13801.9|219
1650298780000|2022-04-18 16:19:40|13804.2|13803.2|13807.6|13806.6|13808.1|13807.1|13803.6|13802.6|203
1650298790000|2022-04-18 16:19:50|13807.4|13806.4|13808.8|13807.8|13809.3|13808.3|13806.3|13805.3|83
1650298800000|2022-04-18 16:20:00|13808.9|13807.9|13809.2|13808.2|13810.6|13809.6|13806.6|13805.6|118
1650298810000|2022-04-18 16:20:10|13809.3|13808.3|13814.4|13813.4|13814.6|13813.6|13809.2|13808.2|163
1650298820000|2022-04-18 16:20:20|13814.6|13813.6|13812.4|13811.4|13815.1|13814.1|13809.6|13808.6|231
1650298830000|2022-04-18 16:20:30|13812.3|13811.3|13810.3|13809.3|13813.1|13812.1|13809.8|13808.8|107
1650298840000|2022-04-18 16:20:40|13810.2|13809.2|13809.7|13808.7|13811.3|13810.3|13808.8|13807.8|98
1650298850000|2022-04-18 16:20:50|13809.6|13808.6|13808.6|13807.6|13810.6|13809.6|13807.9|13806.9|94
1650298860000|2022-04-18 16:21:00|13808.7|13807.7|13800.2|13799.2|13808.8|13807.8|13800.2|13799.2|379
1650298870000|2022-04-18 16:21:10|13800.1|13799.1|13800.7|13799.7|13802.8|13801.8|13799.4|13798.4|357
1650298880000|2022-04-18 16:21:20|13800.8|13799.8|13802.4|13801.4|13804.1|13803.1|13799.6|13798.6|176
1650298890000|2022-04-18 16:21:30|13802.3|13801.3|13803.3|13802.3|13804.1|13803.1|13801.1|13800.1|95
1650298900000|2022-04-18 16:21:40|13803.2|13802.2|13802.1|13801.1|13804.1|13803.1|13801.3|13800.3|84
1650298910000|2022-04-18 16:21:50|13801.8|13800.8|13801.3|13800.3|13802.3|13801.3|13800.1|13799.1|62
1650298920000|2022-04-18 16:22:00|13800.2|13799.2|13802.4|13801.4|13802.4|13801.4|13799.9|13798.9|115
1650298930000|2022-04-18 16:22:10|13801.8|13800.8|13801.7|13800.7|13803.4|13802.4|13800.9|13799.9|90
1650298940000|2022-04-18 16:22:20|13801.4|13800.4|13801.3|13800.3|13803.1|13802.1|13799.6|13798.6|147
1650298950000|2022-04-18 16:22:30|13801.1|13800.1|13801.3|13800.3|13802.2|13801.2|13799.2|13798.2|163
1650298960000|2022-04-18 16:22:40|13801.4|13800.4|13802.3|13801.3|13804.6|13803.6|13801.3|13800.3|92
1650298970000|2022-04-18 16:22:50|13801.6|13800.6|13799.1|13798.1|13801.6|13800.6|13798.3|13797.3|169
1650298980000|2022-04-18 16:23:00|13798.9|13797.9|13798.3|13797.3|13798.9|13797.9|13797.3|13796.3|162
1650298990000|2022-04-18 16:23:10|13798.4|13797.4|13799.8|13798.8|13800.3|13799.3|13797.4|13796.4|102
1650299000000|2022-04-18 16:23:20|13799.7|13798.7|13798.2|13797.2|13799.8|13798.8|13798.2|13797.2|55
1650299010000|2022-04-18 16:23:30|13798.4|13797.4|13799.4|13798.4|13799.4|13798.4|13796.4|13795.4|143
1650299020000|2022-04-18 16:23:40|13799.6|13798.6|13798.6|13797.6|13800.1|13799.1|13796.7|13795.7|117
1650299030000|2022-04-18 16:23:50|13798.7|13797.7|13803.8|13802.8|13804.3|13803.3|13798.7|13797.7|152
1650299040000|2022-04-18 16:24:00|13803.9|13802.9|13804.7|13803.7|13805.1|13804.1|13800.8|13799.8|224
1650299050000|2022-04-18 16:24:10|13804.8|13803.8|13801.6|13800.6|13804.8|13803.8|13801.3|13800.3|71
1650299060000|2022-04-18 16:24:20|13801.1|13800.1|13801.6|13800.6|13805.1|13804.1|13800.8|13799.8|101
1650299070000|2022-04-18 16:24:30|13801.7|13800.7|13804.1|13803.1|13804.2|13803.2|13801.7|13800.7|65
1650299080000|2022-04-18 16:24:40|13804.2|13803.2|13804.3|13803.3|13804.8|13803.8|13802.8|13801.8|55
1650299090000|2022-04-18 16:24:50|13804.4|13803.4|13805.3|13804.3|13806.8|13805.8|13804.1|13803.1|141
1650299100000|2022-04-18 16:25:00|13805.1|13804.1|13803.3|13802.3|13806.3|13805.3|13800.8|13799.8|145
1650299110000|2022-04-18 16:25:10|13803.2|13802.2|13800.2|13799.2|13803.6|13802.6|13799.3|13798.3|123
1650299120000|2022-04-18 16:25:20|13800.1|13799.1|13797.1|13796.1|13800.1|13799.1|13796.8|13795.8|111
1650299130000|2022-04-18 16:25:30|13796.9|13795.9|13799.2|13798.2|13799.7|13798.7|13796.6|13795.6|180
1650299140000|2022-04-18 16:25:40|13799.3|13798.3|13800.8|13799.8|13801.2|13800.2|13797.2|13796.2|89
1650299150000|2022-04-18 16:25:50|13800.6|13799.6|13797.1|13796.1|13800.7|13799.7|13796.6|13795.6|69
1650299160000|2022-04-18 16:26:00|13796.8|13795.8|13792.8|13791.8|13797.1|13796.1|13791.2|13790.2|308
1650299170000|2022-04-18 16:26:10|13792.4|13791.4|13790.8|13789.8|13792.9|13791.9|13789.3|13788.3|367
1650299180000|2022-04-18 16:26:20|13790.6|13789.6|13792.2|13791.2|13793.1|13792.1|13790.6|13789.6|85
1650299190000|2022-04-18 16:26:30|13792.1|13791.1|13789.4|13788.4|13792.1|13791.1|13789.3|13788.3|93
1650299200000|2022-04-18 16:26:40|13789.6|13788.6|13792.9|13791.9|13793.3|13792.3|13789.4|13788.4|93
1650299210000|2022-04-18 16:26:50|13793.2|13792.2|13790.1|13789.1|13794.1|13793.1|13789.6|13788.6|143
1650299220000|2022-04-18 16:27:00|13790.9|13789.9|13799.6|13798.6|13799.8|13798.8|13790.2|13789.2|158
1650299230000|2022-04-18 16:27:10|13799.7|13798.7|13798.1|13797.1|13800.9|13799.9|13797.7|13796.7|166
1650299240000|2022-04-18 16:27:20|13797.3|13796.3|13795.8|13794.8|13798.9|13797.9|13795.3|13794.3|136
1650299250000|2022-04-18 16:27:30|13795.6|13794.6|13798.1|13797.1|13798.8|13797.8|13795.1|13794.1|141
1650299260000|2022-04-18 16:27:40|13797.9|13796.9|13800.9|13799.9|13801.8|13800.8|13797.8|13796.8|187
1650299270000|2022-04-18 16:27:50|13800.8|13799.8|13795.3|13794.3|13800.9|13799.9|13795.3|13794.3|116
1650299280000|2022-04-18 16:28:00|13795.2|13794.2|13797.4|13796.4|13798.3|13797.3|13794.3|13793.3|130
1650299290000|2022-04-18 16:28:10|13797.6|13796.6|13798.9|13797.9|13800.8|13799.8|13797.6|13796.6|157
1650299300000|2022-04-18 16:28:20|13799.1|13798.1|13797.1|13796.1|13799.1|13798.1|13796.9|13795.9|57
1650299310000|2022-04-18 16:28:30|13796.9|13795.9|13798.3|13797.3|13798.3|13797.3|13796.1|13795.1|54
1650299320000|2022-04-18 16:28:40|13797.8|13796.8|13799.6|13798.6|13799.8|13798.8|13796.6|13795.6|52
1650299330000|2022-04-18 16:28:50|13799.3|13798.3|13798.2|13797.2|13800.4|13799.4|13796.9|13795.9|54
1650299340000|2022-04-18 16:29:00|13798.1|13797.1|13798.8|13797.8|13798.8|13797.8|13795.7|13794.7|95
1650299350000|2022-04-18 16:29:10|13798.6|13797.6|13799.3|13798.3|13799.6|13798.6|13796.9|13795.9|55
1650299360000|2022-04-18 16:29:20|13799.6|13798.6|13796.6|13795.6|13799.6|13798.6|13795.6|13794.6|88
1650299370000|2022-04-18 16:29:30|13796.4|13795.4|13798.4|13797.4|13798.4|13797.4|13795.3|13794.3|73
1650299380000|2022-04-18 16:29:40|13798.2|13797.2|13798.4|13797.4|13798.9|13797.9|13797.6|13796.6|35
1650299390000|2022-04-18 16:29:50|13798.3|13797.3|13792.3|13791.3|13798.7|13797.7|13792.3|13791.3|102
1650299400000|2022-04-18 16:30:00|13792.1|13791.1|13798.8|13797.8|13798.9|13797.9|13788.6|13787.6|299
1650299410000|2022-04-18 16:30:10|13798.9|13797.9|13799.8|13798.8|13799.8|13798.8|13795.8|13794.8|205
1650299420000|2022-04-18 16:30:20|13799.7|13798.7|13799.9|13798.9|13801.1|13800.1|13799.3|13798.3|94
1650299430000|2022-04-18 16:30:30|13799.1|13798.1|13799.9|13798.9|13801.8|13800.8|13798.7|13797.7|87
1650299440000|2022-04-18 16:30:40|13800.1|13799.1|13798.8|13797.8|13801.1|13800.1|13798.4|13797.4|96
1650299450000|2022-04-18 16:30:50|13798.7|13797.7|13797.7|13796.7|13799.2|13798.2|13796.3|13795.3|41
1650299460000|2022-04-18 16:31:00|13797.6|13796.6|13797.6|13796.6|13800.1|13799.1|13797.1|13796.1|55
1650299470000|2022-04-18 16:31:10|13797.1|13796.1|13799.6|13798.6|13800.6|13799.6|13796.3|13795.3|114
1650299480000|2022-04-18 16:31:20|13799.7|13798.7|13800.3|13799.3|13801.2|13800.2|13799.3|13798.3|71
1650299490000|2022-04-18 16:31:30|13800.2|13799.2|13799.8|13798.8|13800.2|13799.2|13797.4|13796.4|68
1650299500000|2022-04-18 16:31:40|13799.7|13798.7|13800.3|13799.3|13800.9|13799.9|13799.1|13798.1|104
1650299510000|2022-04-18 16:31:50|13800.2|13799.2|13798.6|13797.6|13800.8|13799.8|13798.3|13797.3|104
1650299520000|2022-04-18 16:32:00|13798.4|13797.4|13798.8|13797.8|13801.8|13800.8|13798.4|13797.4|199
1650299530000|2022-04-18 16:32:10|13798.9|13797.9|13801.6|13800.6|13801.9|13800.9|13794.8|13793.8|387
1650299540000|2022-04-18 16:32:20|13801.7|13800.7|13798.2|13797.2|13801.8|13800.8|13794.8|13793.8|234
1650299550000|2022-04-18 16:32:30|13798.1|13797.1|13792.6|13791.6|13798.1|13797.1|13791.9|13790.9|143
1650299560000|2022-04-18 16:32:40|13792.4|13791.4|13797.1|13796.1|13797.4|13796.4|13792.4|13791.4|90
1650299570000|2022-04-18 16:32:50|13796.9|13795.9|13793.8|13792.8|13796.9|13795.9|13792.8|13791.8|99
1650299580000|2022-04-18 16:33:00|13794.3|13793.3|13792.4|13791.4|13794.4|13793.4|13791.6|13790.6|143
1650299590000|2022-04-18 16:33:10|13792.6|13791.6|13790.2|13789.2|13794.2|13793.2|13790.1|13789.1|82
1650299600000|2022-04-18 16:33:20|13790.4|13789.4|13792.3|13791.3|13793.6|13792.6|13788.6|13787.6|178
1650299610000|2022-04-18 16:33:30|13792.2|13791.2|13790.8|13789.8|13792.4|13791.4|13789.1|13788.1|152
1650299620000|2022-04-18 16:33:40|13790.7|13789.7|13790.6|13789.6|13792.6|13791.6|13789.6|13788.6|70
1650299630000|2022-04-18 16:33:50|13790.4|13789.4|13789.3|13788.3|13790.7|13789.7|13788.2|13787.2|136
1650299640000|2022-04-18 16:34:00|13789.2|13788.2|13796.9|13795.9|13797.1|13796.1|13786.8|13785.8|367
1650299650000|2022-04-18 16:34:10|13797.1|13796.1|13797.3|13796.3|13798.2|13797.2|13794.9|13793.9|134
1650299660000|2022-04-18 16:34:20|13797.1|13796.1|13796.3|13795.3|13799.3|13798.3|13795.8|13794.8|157
1650299670000|2022-04-18 16:34:30|13796.4|13795.4|13798.1|13797.1|13799.3|13798.3|13796.4|13795.4|85
1650299680000|2022-04-18 16:34:40|13798.2|13797.2|13798.3|13797.3|13800.4|13799.4|13798.1|13797.1|140
1650299690000|2022-04-18 16:34:50|13798.6|13797.6|13802.8|13801.8|13803.8|13802.8|13798.6|13797.6|133
1650299700000|2022-04-18 16:35:00|13802.6|13801.6|13811.2|13810.2|13811.8|13810.8|13802.6|13801.6|373
1650299710000|2022-04-18 16:35:10|13809.6|13808.6|13812.1|13811.1|13812.1|13811.1|13807.7|13806.7|227
1650299720000|2022-04-18 16:35:20|13812.3|13811.3|13811.6|13810.6|13812.6|13811.6|13810.6|13809.6|146
1650299730000|2022-04-18 16:35:30|13811.4|13810.4|13806.9|13805.9|13811.8|13810.8|13806.8|13805.8|199
1650299740000|2022-04-18 16:35:40|13807.1|13806.1|13808.2|13807.2|13808.9|13807.9|13803.8|13802.8|211
1650299750000|2022-04-18 16:35:50|13808.3|13807.3|13807.4|13806.4|13808.4|13807.4|13805.8|13804.8|51
1650299760000|2022-04-18 16:36:00|13807.6|13806.6|13808.3|13807.3|13809.9|13808.9|13805.9|13804.9|112
1650299770000|2022-04-18 16:36:10|13808.4|13807.4|13805.9|13804.9|13809.3|13808.3|13805.8|13804.8|78
1650299780000|2022-04-18 16:36:20|13806.1|13805.1|13810.2|13809.2|13810.3|13809.3|13806.1|13805.1|48
1650299790000|2022-04-18 16:36:30|13809.9|13808.9|13808.9|13807.9|13810.2|13809.2|13808.9|13807.9|66
1650299800000|2022-04-18 16:36:40|13809.1|13808.1|13807.3|13806.3|13809.6|13808.6|13807.1|13806.1|49
1650299810000|2022-04-18 16:36:50|13807.4|13806.4|13802.9|13801.9|13808.3|13807.3|13801.9|13800.9|128
1650299820000|2022-04-18 16:37:00|13803.1|13802.1|13802.1|13801.1|13803.7|13802.7|13801.3|13800.3|64
1650299830000|2022-04-18 16:37:10|13802.3|13801.3|13803.9|13802.9|13805.2|13804.2|13802.1|13801.1|98
1650299840000|2022-04-18 16:37:20|13803.8|13802.8|13804.1|13803.1|13805.1|13804.1|13802.7|13801.7|44
1650299850000|2022-04-18 16:37:30|13803.8|13802.8|13806.3|13805.3|13806.8|13805.8|13801.6|13800.6|80
1650299860000|2022-04-18 16:37:40|13806.7|13805.7|13805.2|13804.2|13807.3|13806.3|13803.1|13802.1|67
1650299870000|2022-04-18 16:37:50|13805.3|13804.3|13803.3|13802.3|13806.7|13805.7|13802.9|13801.9|90
1650299880000|2022-04-18 16:38:00|13803.2|13802.2|13801.6|13800.6|13803.4|13802.4|13800.8|13799.8|108
1650299890000|2022-04-18 16:38:10|13801.4|13800.4|13794.9|13793.9|13801.8|13800.8|13794.8|13793.8|263
1650299900000|2022-04-18 16:38:20|13795.1|13794.1|13798.7|13797.7|13799.6|13798.6|13794.7|13793.7|96
1650299910000|2022-04-18 16:38:30|13798.6|13797.6|13798.7|13797.7|13799.6|13798.6|13796.8|13795.8|72
1650299920000|2022-04-18 16:38:40|13798.8|13797.8|13799.1|13798.1|13799.9|13798.9|13798.2|13797.2|50
1650299930000|2022-04-18 16:38:50|13799.4|13798.4|13798.8|13797.8|13799.7|13798.7|13798.1|13797.1|73
1650299940000|2022-04-18 16:39:00|13798.6|13797.6|13798.7|13797.7|13800.1|13799.1|13796.8|13795.8|80
1650299950000|2022-04-18 16:39:10|13798.6|13797.6|13799.6|13798.6|13800.3|13799.3|13798.3|13797.3|44
1650299960000|2022-04-18 16:39:20|13799.4|13798.4|13797.9|13796.9|13799.7|13798.7|13796.6|13795.6|48
1650299970000|2022-04-18 16:39:30|13798.1|13797.1|13802.9|13801.9|13803.3|13802.3|13797.9|13796.9|67
1650299980000|2022-04-18 16:39:40|13803.2|13802.2|13801.2|13800.2|13803.3|13802.3|13800.6|13799.6|50
1650299990000|2022-04-18 16:39:50|13801.1|13800.1|13798.9|13797.9|13801.1|13800.1|13797.8|13796.8|24
1650300000000|2022-04-18 16:40:00|13799.2|13798.2|13800.9|13799.9|13801.7|13800.7|13798.2|13797.2|101
1650300010000|2022-04-18 16:40:10|13800.7|13799.7|13802.9|13801.9|13805.2|13804.2|13800.5|13799.5|87
1650300020000|2022-04-18 16:40:20|13803|13802|13798.8|13797.8|13803.8|13802.8|13797.2|13796.2|78
1650300030000|2022-04-18 16:40:30|13798.9|13797.9|13798.8|13797.8|13799.7|13798.7|13798|13797|43
1650300040000|2022-04-18 16:40:40|13799|13798|13796|13795|13801.8|13800.8|13796|13795|82
1650300050000|2022-04-18 16:40:50|13796.7|13795.7|13791.7|13790.7|13796.9|13795.9|13790.3|13789.3|291
1650300060000|2022-04-18 16:41:00|13791.9|13790.9|13790.9|13789.9|13793.7|13792.7|13787.5|13786.5|204
1650300070000|2022-04-18 16:41:10|13790.8|13789.8|13788.8|13787.8|13791.3|13790.3|13788.5|13787.5|122
1650300080000|2022-04-18 16:41:20|13788.7|13787.7|13791.8|13790.8|13794.5|13793.5|13788.5|13787.5|136
1650300090000|2022-04-18 16:41:30|13791.7|13790.7|13794.9|13793.9|13795.2|13794.2|13791.7|13790.7|62
1650300100000|2022-04-18 16:41:40|13795|13794|13799.5|13798.5|13801.5|13800.5|13794.3|13793.3|159
1650300110000|2022-04-18 16:41:50|13799.7|13798.7|13801.4|13800.4|13802.9|13801.9|13799.2|13798.2|169
1650300120000|2022-04-18 16:42:00|13801.8|13800.8|13801.7|13800.7|13801.9|13800.9|13798|13797|95
1650300130000|2022-04-18 16:42:10|13802.2|13801.2|13802.7|13801.7|13803.5|13802.5|13801.3|13800.3|111
1650300140000|2022-04-18 16:42:20|13802.8|13801.8|13804.3|13803.3|13805.3|13804.3|13802.7|13801.7|74
1650300150000|2022-04-18 16:42:30|13804.5|13803.5|13806.5|13805.5|13806.8|13805.8|13803.2|13802.2|107
1650300160000|2022-04-18 16:42:40|13806.7|13805.7|13815.5|13814.5|13816.4|13815.4|13806.5|13805.5|554
1650300170000|2022-04-18 16:42:50|13815.8|13814.8|13812.2|13811.2|13818.5|13817.5|13810.4|13809.4|311
1650300180000|2022-04-18 16:43:00|13812|13811|13808.4|13807.4|13812|13811|13807.5|13806.5|169
1650300190000|2022-04-18 16:43:10|13808.7|13807.7|13811.8|13810.8|13811.8|13810.8|13806.7|13805.7|88
1650300200000|2022-04-18 16:43:20|13811.3|13810.3|13811.9|13810.9|13812.3|13811.3|13809.9|13808.9|105
1650300210000|2022-04-18 16:43:30|13812.2|13811.2|13813.3|13812.3|13815.3|13814.3|13811.8|13810.8|159
1650300220000|2022-04-18 16:43:40|13813|13812|13814|13813|13816.8|13815.8|13813|13812|235
1650300230000|2022-04-18 16:43:50|13813.9|13812.9|13813.2|13812.2|13813.9|13812.9|13810.3|13809.3|176
1650300240000|2022-04-18 16:44:00|13812.9|13811.9|13810.4|13809.4|13812.9|13811.9|13807.5|13806.5|138
1650300250000|2022-04-18 16:44:10|13810.3|13809.3|13813.3|13812.3|13813.3|13812.3|13809.8|13808.8|51
1650300260000|2022-04-18 16:44:20|13813.2|13812.2|13817.3|13816.3|13817.3|13816.3|13812.8|13811.8|130
1650300270000|2022-04-18 16:44:30|13817.4|13816.4|13817|13816|13818.5|13817.5|13816.3|13815.3|69
1650300280000|2022-04-18 16:44:40|13817.2|13816.2|13814.8|13813.8|13817.4|13816.4|13813.4|13812.4|164
1650300290000|2022-04-18 16:44:50|13814.7|13813.7|13814.9|13813.9|13815.2|13814.2|13811.4|13810.4|93
1650300300000|2022-04-18 16:45:00|13814.8|13813.8|13814.5|13813.5|13817.7|13816.7|13812.9|13811.9|184
1650300310000|2022-04-18 16:45:10|13814.4|13813.4|13813.7|13812.7|13815.7|13814.7|13812.4|13811.4|74
1650300320000|2022-04-18 16:45:20|13813.8|13812.8|13812.7|13811.7|13814.9|13813.9|13811.4|13810.4|113
1650300330000|2022-04-18 16:45:30|13812.8|13811.8|13813.5|13812.5|13813.8|13812.8|13812|13811|28
1650300340000|2022-04-18 16:45:40|13813.4|13812.4|13815.5|13814.5|13815.8|13814.8|13812.5|13811.5|55
1650300350000|2022-04-18 16:45:50|13815.7|13814.7|13818.3|13817.3|13818.5|13817.5|13814.8|13813.8|75
1650300360000|2022-04-18 16:46:00|13818.2|13817.2|13813.4|13812.4|13818.2|13817.2|13812.3|13811.3|141
1650300370000|2022-04-18 16:46:10|13813.5|13812.5|13815.7|13814.7|13815.8|13814.8|13813|13812|101
1650300380000|2022-04-18 16:46:20|13815.5|13814.5|13815.5|13814.5|13816|13815|13814.2|13813.2|28
1650300390000|2022-04-18 16:46:30|13815.7|13814.7|13816.4|13815.4|13816.4|13815.4|13813.8|13812.8|31
1650300400000|2022-04-18 16:46:40|13816.5|13815.5|13822.2|13821.2|13822.9|13821.9|13816.4|13815.4|256
1650300410000|2022-04-18 16:46:50|13822.4|13821.4|13817.8|13816.8|13822.8|13821.8|13817.4|13816.4|114
1650300420000|2022-04-18 16:47:00|13817.2|13816.2|13816.3|13815.3|13818.9|13817.9|13816.2|13815.2|75
1650300430000|2022-04-18 16:47:10|13816.4|13815.4|13813.3|13812.3|13817.7|13816.7|13813|13812|75
1650300440000|2022-04-18 16:47:20|13813.2|13812.2|13810.3|13809.3|13813.3|13812.3|13810.2|13809.2|159
1650300450000|2022-04-18 16:47:30|13810.2|13809.2|13808.8|13807.8|13810.4|13809.4|13808.3|13807.3|108
1650300460000|2022-04-18 16:47:40|13809|13808|13811.5|13810.5|13812.5|13811.5|13807.8|13806.8|97
1650300470000|2022-04-18 16:47:50|13811.4|13810.4|13812.5|13811.5|13812.9|13811.9|13811|13810|88
1650300480000|2022-04-18 16:48:00|13812.7|13811.7|13808.2|13807.2|13813.3|13812.3|13808|13807|91
1650300490000|2022-04-18 16:48:10|13808|13807|13808.4|13807.4|13809|13808|13807.4|13806.4|54
1650300500000|2022-04-18 16:48:20|13808.3|13807.3|13808.3|13807.3|13810.2|13809.2|13807.9|13806.9|30
1650300510000|2022-04-18 16:48:30|13808.4|13807.4|13805.5|13804.5|13809|13808|13805.4|13804.4|105
1650300520000|2022-04-18 16:48:40|13805.3|13804.3|13805|13804|13805.9|13804.9|13804|13803|96
1650300530000|2022-04-18 16:48:50|13805.2|13804.2|13803|13802|13806.8|13805.8|13803|13802|195
1650300540000|2022-04-18 16:49:00|13803.2|13802.2|13804.9|13803.9|13805.2|13804.2|13802|13801|102
1650300550000|2022-04-18 16:49:10|13804.8|13803.8|13803|13802|13805.2|13804.2|13801.9|13800.9|59
1650300560000|2022-04-18 16:49:20|13802.9|13801.9|13806.8|13805.8|13806.8|13805.8|13802.5|13801.5|97
1650300570000|2022-04-18 16:49:30|13806.7|13805.7|13807|13806|13808|13807|13805.4|13804.4|44
1650300580000|2022-04-18 16:49:40|13807.2|13806.2|13808|13807|13808.2|13807.2|13806.8|13805.8|17
1650300590000|2022-04-18 16:49:50|13807.9|13806.9|13807.3|13806.3|13808.2|13807.2|13806.2|13805.2|29
1650300600000|2022-04-18 16:50:00|13807|13806|13806.3|13805.3|13809|13808|13806.3|13805.3|63
1650300610000|2022-04-18 16:50:10|13806|13805|13807.4|13806.4|13807.4|13806.4|13805.2|13804.2|33
1650300620000|2022-04-18 16:50:20|13807.7|13806.7|13811.8|13810.8|13813|13812|13807.4|13806.4|373
1650300630000|2022-04-18 16:50:30|13811.9|13810.9|13815.2|13814.2|13815.5|13814.5|13811.3|13810.3|125
1650300640000|2022-04-18 16:50:40|13815|13814|13818.2|13817.2|13818.4|13817.4|13814.7|13813.7|151
1650300650000|2022-04-18 16:50:50|13817.9|13816.9|13817.9|13816.9|13818.5|13817.5|13816|13815|46
1650300660000|2022-04-18 16:51:00|13818|13817|13820.2|13819.2|13820.8|13819.8|13818|13817|146
1650300670000|2022-04-18 16:51:10|13820|13819|13815.7|13814.7|13820.5|13819.5|13814.9|13813.9|94
1650300680000|2022-04-18 16:51:20|13815.5|13814.5|13814|13813|13815.5|13814.5|13813.9|13812.9|95
1650300690000|2022-04-18 16:51:30|13813.9|13812.9|13812.3|13811.3|13813.9|13812.9|13811.3|13810.3|55
1650300700000|2022-04-18 16:51:40|13813.3|13812.3|13814.4|13813.4|13815.3|13814.3|13812.4|13811.4|48
1650300710000|2022-04-18 16:51:50|13814.3|13813.3|13816.9|13815.9|13817|13816|13814.3|13813.3|46
1650300720000|2022-04-18 16:52:00|13816.4|13815.4|13814.2|13813.2|13817.4|13816.4|13813.4|13812.4|53
1650300730000|2022-04-18 16:52:10|13814|13813|13813.2|13812.2|13815.2|13814.2|13813|13812|54
1650300740000|2022-04-18 16:52:20|13813|13812|13812.3|13811.3|13813.5|13812.5|13811.7|13810.7|37
1650300750000|2022-04-18 16:52:30|13812.8|13811.8|13812.8|13811.8|13813|13812|13811.8|13810.8|59
1650300760000|2022-04-18 16:52:40|13813|13812|13813.2|13812.2|13814.5|13813.5|13811.4|13810.4|37
1650300770000|2022-04-18 16:52:50|13813|13812|13813.4|13812.4|13813.5|13812.5|13812|13811|40
1650300780000|2022-04-18 16:53:00|13813.5|13812.5|13816.7|13815.7|13816.8|13815.8|13812.8|13811.8|75
1650300790000|2022-04-18 16:53:10|13817|13816|13818.5|13817.5|13818.8|13817.8|13816.7|13815.7|62
1650300800000|2022-04-18 16:53:20|13818.7|13817.7|13818.3|13817.3|13819.2|13818.2|13816|13815|93
1650300810000|2022-04-18 16:53:30|13818.2|13817.2|13819|13818|13820.2|13819.2|13818.2|13817.2|43
1650300820000|2022-04-18 16:53:40|13819.2|13818.2|13817.8|13816.8|13819.3|13818.3|13816|13815|46
1650300830000|2022-04-18 16:53:50|13818.3|13817.3|13819.2|13818.2|13820.4|13819.4|13817.5|13816.5|55
1650300840000|2022-04-18 16:54:00|13819.3|13818.3|13820.4|13819.4|13821.2|13820.2|13818.3|13817.3|72
1650300850000|2022-04-18 16:54:10|13820.3|13819.3|13820.5|13819.5|13820.5|13819.5|13819|13818|42
1650300860000|2022-04-18 16:54:20|13820.8|13819.8|13820.5|13819.5|13823|13822|13819|13818|70
1650300870000|2022-04-18 16:54:30|13820.8|13819.8|13821.5|13820.5|13822.2|13821.2|13820|13819|48
1650300880000|2022-04-18 16:54:40|13821.4|13820.4|13819.2|13818.2|13821.5|13820.5|13819|13818|29
1650300890000|2022-04-18 16:54:50|13819.3|13818.3|13820|13819|13821.5|13820.5|13818.4|13817.4|177
1650300900000|2022-04-18 16:55:00|13820.2|13819.2|13820|13819|13822.8|13821.8|13819.5|13818.5|80
1650300910000|2022-04-18 16:55:10|13820.2|13819.2|13821.7|13820.7|13823|13822|13818.5|13817.5|130
1650300920000|2022-04-18 16:55:20|13821.5|13820.5|13816.9|13815.9|13821.5|13820.5|13815.5|13814.5|113
1650300930000|2022-04-18 16:55:30|13816.8|13815.8|13819.3|13818.3|13819.3|13818.3|13816|13815|54
1650300940000|2022-04-18 16:55:40|13819|13818|13820.8|13819.8|13821.9|13820.9|13818.5|13817.5|81
1650300950000|2022-04-18 16:55:50|13821.5|13820.5|13821.8|13820.8|13821.8|13820.8|13820.8|13819.8|45
1650300960000|2022-04-18 16:56:00|13821.7|13820.7|13822|13821|13823|13822|13820|13819|78
1650300970000|2022-04-18 16:56:10|13822.2|13821.2|13817.9|13816.9|13823.8|13822.8|13817.7|13816.7|120
1650300980000|2022-04-18 16:56:20|13817.8|13816.8|13816.3|13815.3|13820|13819|13816.3|13815.3|162
1650300990000|2022-04-18 16:56:30|13816.4|13815.4|13821.3|13820.3|13821.5|13820.5|13816|13815|59
1650301000000|2022-04-18 16:56:40|13821.9|13820.9|13822.3|13821.3|13823.4|13822.4|13821.8|13820.8|62
1650301010000|2022-04-18 16:56:50|13822.5|13821.5|13823.5|13822.5|13823.5|13822.5|13822.2|13821.2|31
1650301020000|2022-04-18 16:57:00|13823.4|13822.4|13821.3|13820.3|13823.5|13822.5|13820.4|13819.4|60
1650301030000|2022-04-18 16:57:10|13821.5|13820.5|13822.7|13821.7|13823|13822|13819.8|13818.8|40
1650301040000|2022-04-18 16:57:20|13822.5|13821.5|13821.2|13820.2|13822.5|13821.5|13820.7|13819.7|43
1650301050000|2022-04-18 16:57:30|13821.3|13820.3|13821.9|13820.9|13823.5|13822.5|13821.3|13820.3|55
1650301060000|2022-04-18 16:57:40|13822|13821|13822.3|13821.3|13823|13822|13821.3|13820.3|38
1650301070000|2022-04-18 16:57:50|13822.5|13821.5|13824|13823|13824.2|13823.2|13822|13821|57
1650301080000|2022-04-18 16:58:00|13824.3|13823.3|13826.8|13825.8|13828|13827|13823.3|13822.3|203
1650301090000|2022-04-18 16:58:10|13826.9|13825.9|13824.8|13823.8|13828|13827|13824.2|13823.2|97
1650301100000|2022-04-18 16:58:20|13824.9|13823.9|13825.4|13824.4|13825.9|13824.9|13824.5|13823.5|52
1650301110000|2022-04-18 16:58:30|13825.2|13824.2|13820.8|13819.8|13825.3|13824.3|13820.3|13819.3|87
1650301120000|2022-04-18 16:58:40|13820.5|13819.5|13821.5|13820.5|13822.5|13821.5|13820.5|13819.5|35
1650301130000|2022-04-18 16:58:50|13821.4|13820.4|13821.8|13820.8|13822.5|13821.5|13820.8|13819.8|34
1650301140000|2022-04-18 16:59:00|13821.7|13820.7|13820.4|13819.4|13822.7|13821.7|13819.9|13818.9|46
1650301150000|2022-04-18 16:59:10|13820.3|13819.3|13822.3|13821.3|13822.7|13821.7|13820.3|13819.3|54
1650301160000|2022-04-18 16:59:20|13822|13821|13819.9|13818.9|13822.5|13821.5|13819.5|13818.5|54
1650301170000|2022-04-18 16:59:30|13820|13819|13822.4|13821.4|13822.8|13821.8|13819.5|13818.5|33
1650301180000|2022-04-18 16:59:40|13822.3|13821.3|13817.5|13816.5|13822.5|13821.5|13816.9|13815.9|107
1650301190000|2022-04-18 16:59:50|13817.7|13816.7|13817.8|13816.8|13818.9|13817.9|13816.5|13815.5|60
1650301200000|2022-04-18 17:00:00|13817.7|13816.7|13817.5|13816.5|13821.5|13820.5|13816.5|13815.5|118
1650301210000|2022-04-18 17:00:10|13817.7|13816.7|13822.7|13821.7|13823.5|13822.5|13815|13814|286
1650301220000|2022-04-18 17:00:20|13822.9|13821.9|13815.8|13814.8|13822.9|13821.9|13815.7|13814.7|94
1650301230000|2022-04-18 17:00:30|13815.7|13814.7|13814.5|13813.5|13815.7|13814.7|13813.4|13812.4|149
1650301240000|2022-04-18 17:00:40|13813.9|13812.9|13815.9|13814.9|13817.5|13816.5|13813|13812|162
1650301250000|2022-04-18 17:00:50|13816|13815|13816.4|13815.4|13817.5|13816.5|13814.8|13813.8|66
1650301260000|2022-04-18 17:01:00|13815.8|13814.8|13814.8|13813.8|13818.7|13817.7|13814.2|13813.2|84
1650301270000|2022-04-18 17:01:10|13815.9|13814.9|13817|13816|13817.9|13816.9|13815.4|13814.4|36
1650301280000|2022-04-18 17:01:20|13817.4|13816.4|13819.7|13818.7|13819.8|13818.8|13816|13815|86
1650301290000|2022-04-18 17:01:30|13819.8|13818.8|13820.9|13819.9|13821.7|13820.7|13819.4|13818.4|92
1650301300000|2022-04-18 17:01:40|13820.8|13819.8|13822|13821|13822.8|13821.8|13820.8|13819.8|60
1650301310000|2022-04-18 17:01:50|13822.2|13821.2|13818.8|13817.8|13822.2|13821.2|13818.5|13817.5|79
1650301320000|2022-04-18 17:02:00|13818.7|13817.7|13819.3|13818.3|13819.9|13818.9|13817.2|13816.2|62
1650301330000|2022-04-18 17:02:10|13819.2|13818.2|13816|13815|13819.8|13818.8|13815.4|13814.4|46
1650301340000|2022-04-18 17:02:20|13815.9|13814.9|13815.4|13814.4|13816.8|13815.8|13815.2|13814.2|35
1650301350000|2022-04-18 17:02:30|13815.5|13814.5|13814.3|13813.3|13815.8|13814.8|13813.3|13812.3|73
1650301360000|2022-04-18 17:02:40|13814.4|13813.4|13812|13811|13814.4|13813.4|13810.8|13809.8|156
1650301370000|2022-04-18 17:02:50|13811.9|13810.9|13812.5|13811.5|13813.7|13812.7|13811.8|13810.8|69
1650301380000|2022-04-18 17:03:00|13812.4|13811.4|13808|13807|13812.4|13811.4|13807.4|13806.4|107
1650301390000|2022-04-18 17:03:10|13807.8|13806.8|13807.8|13806.8|13809.3|13808.3|13807|13806|166
1650301400000|2022-04-18 17:03:20|13807.7|13806.7|13808.8|13807.8|13809.8|13808.8|13806.2|13805.2|72
1650301410000|2022-04-18 17:03:30|13808.5|13807.5|13810.8|13809.8|13811.2|13810.2|13808.5|13807.5|64
1650301420000|2022-04-18 17:03:40|13810.7|13809.7|13816.7|13815.7|13816.7|13815.7|13810.4|13809.4|134
1650301430000|2022-04-18 17:03:50|13816.5|13815.5|13813.7|13812.7|13817|13816|13812.9|13811.9|52
1650301440000|2022-04-18 17:04:00|13813.8|13812.8|13812.7|13811.7|13815.3|13814.3|13812.5|13811.5|51
1650301450000|2022-04-18 17:04:10|13812.8|13811.8|13812|13811|13813.5|13812.5|13811|13810|74
1650301460000|2022-04-18 17:04:20|13812.2|13811.2|13820.9|13819.9|13821.7|13820.7|13811.8|13810.8|152
1650301470000|2022-04-18 17:04:30|13820.8|13819.8|13823.7|13822.7|13824.5|13823.5|13820.8|13819.8|170
1650301480000|2022-04-18 17:04:40|13823.8|13822.8|13823.5|13822.5|13824.5|13823.5|13822.4|13821.4|69
1650301490000|2022-04-18 17:04:50|13823.4|13822.4|13819|13818|13823.4|13822.4|13818.7|13817.7|111
1650301500000|2022-04-18 17:05:00|13818.9|13817.9|13821.3|13820.3|13821.4|13820.4|13817|13816|87
1650301510000|2022-04-18 17:05:10|13821|13820|13821|13820|13823.2|13822.2|13820|13819|96
1650301520000|2022-04-18 17:05:20|13821.3|13820.3|13826.5|13825.5|13826.5|13825.5|13821.2|13820.2|59
1650301530000|2022-04-18 17:05:30|13826.4|13825.4|13826.4|13825.4|13829.7|13828.7|13826.4|13825.4|217
1650301540000|2022-04-18 17:05:40|13826.5|13825.5|13825.4|13824.4|13826.8|13825.8|13823.5|13822.5|99
1650301550000|2022-04-18 17:05:50|13825.5|13824.5|13822.7|13821.7|13826.2|13825.2|13820.8|13819.8|131
1650301560000|2022-04-18 17:06:00|13822.4|13821.4|13821.9|13820.9|13824.8|13823.8|13821.3|13820.3|55
1650301570000|2022-04-18 17:06:10|13821.8|13820.8|13819.2|13818.2|13823.3|13822.3|13818.2|13817.2|83
1650301580000|2022-04-18 17:06:20|13819.3|13818.3|13816.9|13815.9|13819.5|13818.5|13816.5|13815.5|97
1650301590000|2022-04-18 17:06:30|13816.8|13815.8|13819.2|13818.2|13820.8|13819.8|13816.7|13815.7|54
1650301600000|2022-04-18 17:06:40|13818.9|13817.9|13816.8|13815.8|13819.4|13818.4|13816.5|13815.5|33
1650301610000|2022-04-18 17:06:50|13816.7|13815.7|13816.2|13815.2|13816.9|13815.9|13814|13813|123
1650301620000|2022-04-18 17:07:00|13816|13815|13816.3|13815.3|13817.2|13816.2|13813.5|13812.5|82
1650301630000|2022-04-18 17:07:10|13816.7|13815.7|13815|13814|13817.3|13816.3|13813.7|13812.7|130
1650301640000|2022-04-18 17:07:20|13814.9|13813.9|13821.7|13820.7|13822.2|13821.2|13814.7|13813.7|45
1650301650000|2022-04-18 17:07:30|13821.8|13820.8|13833.5|13832.5|13833.7|13832.7|13821.5|13820.5|325
1650301660000|2022-04-18 17:07:40|13833.7|13832.7|13834.9|13833.9|13835.3|13834.3|13831.3|13830.3|229
1650301670000|2022-04-18 17:07:50|13835|13834|13832.7|13831.7|13835|13834|13832.2|13831.2|93
1650301680000|2022-04-18 17:08:00|13832.3|13831.3|13839.3|13838.3|13839.9|13838.9|13832.2|13831.2|232
1650301690000|2022-04-18 17:08:10|13839.5|13838.5|13840.8|13839.8|13841.9|13840.9|13838.7|13837.7|245
1650301700000|2022-04-18 17:08:20|13840.9|13839.9|13841|13840|13843.2|13842.2|13839.3|13838.3|144
1650301710000|2022-04-18 17:08:30|13841.2|13840.2|13839.2|13838.2|13842.9|13841.9|13838.7|13837.7|138
1650301720000|2022-04-18 17:08:40|13839|13838|13840.2|13839.2|13841.4|13840.4|13839|13838|78
1650301730000|2022-04-18 17:08:50|13839.9|13838.9|13839.7|13838.7|13841.2|13840.2|13837.7|13836.7|78
1650301740000|2022-04-18 17:09:00|13840.4|13839.4|13842.4|13841.4|13843.3|13842.3|13840.4|13839.4|106
1650301750000|2022-04-18 17:09:10|13842.5|13841.5|13844.5|13843.5|13845|13844|13841.3|13840.3|188
1650301760000|2022-04-18 17:09:20|13844.4|13843.4|13846.5|13845.5|13847.4|13846.4|13843.4|13842.4|159
1650301770000|2022-04-18 17:09:30|13846.7|13845.7|13846.9|13845.9|13847.9|13846.9|13845.7|13844.7|177
1650301780000|2022-04-18 17:09:40|13846.8|13845.8|13846.9|13845.9|13848|13847|13845.3|13844.3|88
1650301790000|2022-04-18 17:09:50|13846.8|13845.8|13845.9|13844.9|13847.4|13846.4|13845|13844|49
1650301800000|2022-04-18 17:10:00|13846|13845|13849.8|13848.8|13851.3|13850.3|13843.9|13842.9|339
1650301810000|2022-04-18 17:10:10|13849.9|13848.9|13848.9|13847.9|13850|13849|13846.7|13845.7|136
1650301820000|2022-04-18 17:10:20|13848.7|13847.7|13854.3|13853.3|13854.8|13853.8|13847|13846|178
1650301830000|2022-04-18 17:10:30|13854.4|13853.4|13855.7|13854.7|13857|13856|13853.4|13852.4|480
1650301840000|2022-04-18 17:10:40|13855.9|13854.9|13856.2|13855.2|13857.3|13856.3|13854.8|13853.8|97
1650301850000|2022-04-18 17:10:50|13856.3|13855.3|13856.9|13855.9|13858.9|13857.9|13856|13855|98
1650301860000|2022-04-18 17:11:00|13856.8|13855.8|13862.3|13861.3|13862.3|13861.3|13856.8|13855.8|181
1650301870000|2022-04-18 17:11:10|13862|13861|13862.4|13861.4|13865.3|13864.3|13862|13861|223
1650301880000|2022-04-18 17:11:20|13862.3|13861.3|13862.7|13861.7|13862.7|13861.7|13861.5|13860.5|94
1650301890000|2022-04-18 17:11:30|13862.5|13861.5|13860.5|13859.5|13863.5|13862.5|13859.8|13858.8|113
1650301900000|2022-04-18 17:11:40|13859.9|13858.9|13856.8|13855.8|13860.7|13859.7|13856.8|13855.8|130
1650301910000|2022-04-18 17:11:50|13856.9|13855.9|13856.8|13855.8|13858.2|13857.2|13856.5|13855.5|89
1650301920000|2022-04-18 17:12:00|13856.7|13855.7|13856.9|13855.9|13856.9|13855.9|13854.3|13853.3|205
1650301930000|2022-04-18 17:12:10|13857.2|13856.2|13856.9|13855.9|13859.8|13858.8|13856.9|13855.9|122
1650301940000|2022-04-18 17:12:20|13857|13856|13856.8|13855.8|13858.5|13857.5|13855.3|13854.3|55
1650301950000|2022-04-18 17:12:30|13856.9|13855.9|13854.5|13853.5|13856.9|13855.9|13854.5|13853.5|117
1650301960000|2022-04-18 17:12:40|13854.4|13853.4|13854.8|13853.8|13855.3|13854.3|13854.4|13853.4|54
1650301970000|2022-04-18 17:12:50|13855.3|13854.3|13853.4|13852.4|13856|13855|13853|13852|123
1650301980000|2022-04-18 17:13:00|13853.7|13852.7|13854.5|13853.5|13854.5|13853.5|13851.9|13850.9|139
1650301990000|2022-04-18 17:13:10|13854.4|13853.4|13852.7|13851.7|13855.4|13854.4|13852.3|13851.3|112
1650302000000|2022-04-18 17:13:20|13853|13852|13854.5|13853.5|13855.3|13854.3|13852.7|13851.7|59
1650302010000|2022-04-18 17:13:30|13854.4|13853.4|13855.2|13854.2|13855.5|13854.5|13853.8|13852.8|61
1650302020000|2022-04-18 17:13:40|13855|13854|13850.4|13849.4|13855|13854|13850.2|13849.2|124
1650302030000|2022-04-18 17:13:50|13850.3|13849.3|13851|13850|13852.2|13851.2|13847.5|13846.5|201
1650302040000|2022-04-18 17:14:00|13849.8|13848.8|13850.9|13849.9|13852.4|13851.4|13848.9|13847.9|88
1650302050000|2022-04-18 17:14:10|13851|13850|13853.3|13852.3|13854|13853|13850.2|13849.2|65
1650302060000|2022-04-18 17:14:20|13853.2|13852.2|13852.8|13851.8|13854.3|13853.3|13852.4|13851.4|56
1650302070000|2022-04-18 17:14:30|13852.7|13851.7|13852|13851|13852.9|13851.9|13850.7|13849.7|69
1650302080000|2022-04-18 17:14:40|13851.7|13850.7|13850.7|13849.7|13853.2|13852.2|13850.4|13849.4|37
1650302090000|2022-04-18 17:14:50|13850.8|13849.8|13851.2|13850.2|13852.3|13851.3|13849.9|13848.9|34
1650302100000|2022-04-18 17:15:00|13851|13850|13848.5|13847.5|13852.3|13851.3|13848|13847|66
1650302110000|2022-04-18 17:15:10|13848.7|13847.7|13847.9|13846.9|13850.4|13849.4|13847.7|13846.7|78
1650302120000|2022-04-18 17:15:20|13847.7|13846.7|13848.4|13847.4|13849.2|13848.2|13847.5|13846.5|40
1650302130000|2022-04-18 17:15:30|13848.5|13847.5|13849.2|13848.2|13849.8|13848.8|13846.8|13845.8|65
1650302140000|2022-04-18 17:15:40|13849.3|13848.3|13847.4|13846.4|13849.5|13848.5|13847.3|13846.3|53
1650302150000|2022-04-18 17:15:50|13847.8|13846.8|13847.9|13846.9|13848.4|13847.4|13847.3|13846.3|21
1650302160000|2022-04-18 17:16:00|13848.2|13847.2|13847.9|13846.9|13849.9|13848.9|13847|13846|77
1650302170000|2022-04-18 17:16:10|13847.7|13846.7|13847.9|13846.9|13848.4|13847.4|13846.5|13845.5|39
1650302180000|2022-04-18 17:16:20|13847.8|13846.8|13848|13847|13848.5|13847.5|13846.8|13845.8|35
1650302190000|2022-04-18 17:16:30|13848.2|13847.2|13847.5|13846.5|13849.8|13848.8|13847.2|13846.2|103
1650302200000|2022-04-18 17:16:40|13847.4|13846.4|13850|13849|13850.9|13849.9|13847.4|13846.4|154
1650302210000|2022-04-18 17:16:50|13849|13848|13850.4|13849.4|13850.4|13849.4|13848|13847|60
1650302220000|2022-04-18 17:17:00|13850.3|13849.3|13847.2|13846.2|13850.3|13849.3|13847|13846|62
1650302230000|2022-04-18 17:17:10|13847.3|13846.3|13846|13845|13847.3|13846.3|13845.5|13844.5|88
1650302240000|2022-04-18 17:17:20|13845.2|13844.2|13845.8|13844.8|13846|13845|13844.5|13843.5|95
1650302250000|2022-04-18 17:17:30|13845.2|13844.2|13841.4|13840.4|13845.7|13844.7|13839.2|13838.2|241
1650302260000|2022-04-18 17:17:40|13841.3|13840.3|13840.5|13839.5|13841.9|13840.9|13838.7|13837.7|101
1650302270000|2022-04-18 17:17:50|13840.3|13839.3|13839.2|13838.2|13840.4|13839.4|13838.8|13837.8|48
1650302280000|2022-04-18 17:18:00|13839|13838|13838.5|13837.5|13840.3|13839.3|13838.5|13837.5|82
1650302290000|2022-04-18 17:18:10|13838.7|13837.7|13835.4|13834.4|13838.7|13837.7|13834.5|13833.5|166
1650302300000|2022-04-18 17:18:20|13835.3|13834.3|13836.7|13835.7|13837.3|13836.3|13834.8|13833.8|69
1650302310000|2022-04-18 17:18:30|13836.8|13835.8|13835|13834|13839.3|13838.3|13834.3|13833.3|141
1650302320000|2022-04-18 17:18:40|13834.7|13833.7|13835.5|13834.5|13835.5|13834.5|13832.5|13831.5|232
1650302330000|2022-04-18 17:18:50|13835.4|13834.4|13834.4|13833.4|13835.5|13834.5|13833|13832|69
1650302340000|2022-04-18 17:19:00|13834.3|13833.3|13837|13836|13837.5|13836.5|13833.9|13832.9|55
1650302350000|2022-04-18 17:19:10|13836.9|13835.9|13839.3|13838.3|13840.5|13839.5|13836.3|13835.3|115
1650302360000|2022-04-18 17:19:20|13839|13838|13834.2|13833.2|13839.5|13838.5|13834|13833|81
1650302370000|2022-04-18 17:19:30|13834.3|13833.3|13832.2|13831.2|13835.2|13834.2|13832.2|13831.2|77
1650302380000|2022-04-18 17:19:40|13832.4|13831.4|13836.3|13835.3|13836.8|13835.8|13832|13831|61
1650302390000|2022-04-18 17:19:50|13836.2|13835.2|13833.4|13832.4|13836.2|13835.2|13833.3|13832.3|53
1650302400000|2022-04-18 17:20:00|13833.5|13832.5|13834.5|13833.5|13835.5|13834.5|13831.5|13830.5|72
1650302410000|2022-04-18 17:20:10|13834.4|13833.4|13835.9|13834.9|13837|13836|13834.4|13833.4|52
1650302420000|2022-04-18 17:20:20|13836|13835|13833.3|13832.3|13836.3|13835.3|13831.3|13830.3|148
1650302430000|2022-04-18 17:20:30|13832.5|13831.5|13831.3|13830.3|13832.7|13831.7|13828.5|13827.5|176
1650302440000|2022-04-18 17:20:40|13831.4|13830.4|13830.2|13829.2|13834.4|13833.4|13830.2|13829.2|71
1650302450000|2022-04-18 17:20:50|13830|13829|13832.5|13831.5|13832.8|13831.8|13829.4|13828.4|88
1650302460000|2022-04-18 17:21:00|13832.4|13831.4|13830.4|13829.4|13832.7|13831.7|13829.3|13828.3|56
1650302470000|2022-04-18 17:21:10|13830.5|13829.5|13833.5|13832.5|13834.3|13833.3|13830|13829|94
1650302480000|2022-04-18 17:21:20|13833.7|13832.7|13838.4|13837.4|13838.4|13837.4|13833.5|13832.5|102
1650302490000|2022-04-18 17:21:30|13838.5|13837.5|13839.4|13838.4|13839.7|13838.7|13837|13836|117
1650302500000|2022-04-18 17:21:40|13839.3|13838.3|13842.5|13841.5|13843.5|13842.5|13839|13838|228
1650302510000|2022-04-18 17:21:50|13842.4|13841.4|13838.4|13837.4|13842.5|13841.5|13837.7|13836.7|106
1650302520000|2022-04-18 17:22:00|13838.3|13837.3|13841.2|13840.2|13841.2|13840.2|13835.9|13834.9|153
1650302530000|2022-04-18 17:22:10|13841|13840|13844.3|13843.3|13844.4|13843.4|13840.3|13839.3|78
1650302540000|2022-04-18 17:22:20|13844.4|13843.4|13843.2|13842.2|13844.7|13843.7|13842.2|13841.2|69
1650302550000|2022-04-18 17:22:30|13843|13842|13849.2|13848.2|13849.4|13848.4|13842.2|13841.2|104
1650302560000|2022-04-18 17:22:40|13849.3|13848.3|13852.2|13851.2|13853|13852|13849.2|13848.2|207
1650302570000|2022-04-18 17:22:50|13852|13851|13846.5|13845.5|13852.2|13851.2|13846.4|13845.4|107
1650302580000|2022-04-18 17:23:00|13846.9|13845.9|13847.5|13846.5|13849|13848|13845.9|13844.9|97
1650302590000|2022-04-18 17:23:10|13847.4|13846.4|13847.8|13846.8|13847.8|13846.8|13846.4|13845.4|57
1650302600000|2022-04-18 17:23:20|13847.7|13846.7|13846.2|13845.2|13848|13847|13845.7|13844.7|72
1650302610000|2022-04-18 17:23:30|13846|13845|13844.2|13843.2|13846|13845|13842.7|13841.7|88
1650302620000|2022-04-18 17:23:40|13844.3|13843.3|13847.8|13846.8|13848.2|13847.2|13844.3|13843.3|56
1650302630000|2022-04-18 17:23:50|13847.9|13846.9|13849.8|13848.8|13850.3|13849.3|13847.9|13846.9|45
1650302640000|2022-04-18 17:24:00|13849.9|13848.9|13853.2|13852.2|13853.5|13852.5|13849|13848|104
1650302650000|2022-04-18 17:24:10|13852.5|13851.5|13853.7|13852.7|13854.9|13853.9|13850.7|13849.7|112
1650302660000|2022-04-18 17:24:20|13853.8|13852.8|13855.4|13854.4|13856|13855|13853.8|13852.8|74
1650302670000|2022-04-18 17:24:30|13855.5|13854.5|13857.4|13856.4|13860.2|13859.2|13855.5|13854.5|141
1650302680000|2022-04-18 17:24:40|13857.5|13856.5|13855.3|13854.3|13857.5|13856.5|13854.5|13853.5|79
1650302690000|2022-04-18 17:24:50|13855.4|13854.4|13852.2|13851.2|13855.4|13854.4|13851.8|13850.8|52
1650302700000|2022-04-18 17:25:00|13852.3|13851.3|13855|13854|13855.2|13854.2|13852.2|13851.2|48
1650302710000|2022-04-18 17:25:10|13855.2|13854.2|13851|13850|13856.3|13855.3|13851|13850|81
1650302720000|2022-04-18 17:25:20|13851.2|13850.2|13852|13851|13853.5|13852.5|13850.4|13849.4|56
1650302730000|2022-04-18 17:25:30|13852.2|13851.2|13853.8|13852.8|13854.5|13853.5|13851.5|13850.5|38
1650302740000|2022-04-18 17:25:40|13853.7|13852.7|13853.2|13852.2|13854.7|13853.7|13852.9|13851.9|25
1650302750000|2022-04-18 17:25:50|13853|13852|13853.8|13852.8|13854.7|13853.7|13852.5|13851.5|30
1650302760000|2022-04-18 17:26:00|13853.7|13852.7|13848.9|13847.9|13853.7|13852.7|13848.8|13847.8|70
1650302770000|2022-04-18 17:26:10|13849|13848|13848.9|13847.9|13849.9|13848.9|13847.8|13846.8|69
1650302780000|2022-04-18 17:26:20|13848.8|13847.8|13853.2|13852.2|13854|13853|13848.7|13847.7|60
1650302790000|2022-04-18 17:26:30|13853|13852|13851.8|13850.8|13853.7|13852.7|13851.5|13850.5|22
1650302800000|2022-04-18 17:26:40|13851.9|13850.9|13850.2|13849.2|13852|13851|13849.7|13848.7|30
1650302810000|2022-04-18 17:26:50|13850|13849|13851.5|13850.5|13852.5|13851.5|13849.8|13848.8|21
1650302820000|2022-04-18 17:27:00|13851.7|13850.7|13851.9|13850.9|13852.9|13851.9|13849.2|13848.2|119
1650302830000|2022-04-18 17:27:10|13852|13851|13854.4|13853.4|13855|13854|13851.9|13850.9|20
1650302840000|2022-04-18 17:27:20|13854.3|13853.3|13854.9|13853.9|13855|13854|13853.5|13852.5|22
1650302850000|2022-04-18 17:27:30|13854.8|13853.8|13859.3|13858.3|13859.8|13858.8|13854.8|13853.8|99
1650302860000|2022-04-18 17:27:40|13859.4|13858.4|13862.5|13861.5|13862.5|13861.5|13858.7|13857.7|161
1650302870000|2022-04-18 17:27:50|13862.3|13861.3|13858|13857|13862.4|13861.4|13857.3|13856.3|130
1650302880000|2022-04-18 17:28:00|13857.7|13856.7|13854.2|13853.2|13858.3|13857.3|13853.3|13852.3|84
1650302890000|2022-04-18 17:28:10|13854.3|13853.3|13854.3|13853.3|13857|13856|13853|13852|59
1650302900000|2022-04-18 17:28:20|13854.4|13853.4|13858.5|13857.5|13858.7|13857.7|13854.4|13853.4|30
1650302910000|2022-04-18 17:28:30|13858.8|13857.8|13858.3|13857.3|13859.8|13858.8|13857.7|13856.7|64
1650302920000|2022-04-18 17:28:40|13858.2|13857.2|13856.2|13855.2|13859|13858|13856.2|13855.2|44
1650302930000|2022-04-18 17:28:50|13856|13855|13853.7|13852.7|13856|13855|13852.8|13851.8|62
1650302940000|2022-04-18 17:29:00|13853.8|13852.8|13853.4|13852.4|13854.4|13853.4|13852.3|13851.3|31
1650302950000|2022-04-18 17:29:10|13853.3|13852.3|13857|13856|13858.4|13857.4|13853.3|13852.3|68
1650302960000|2022-04-18 17:29:20|13857.2|13856.2|13858.2|13857.2|13859.2|13858.2|13856.5|13855.5|28
1650302970000|2022-04-18 17:29:30|13858.3|13857.3|13858.3|13857.3|13859.7|13858.7|13857.5|13856.5|46
1650302980000|2022-04-18 17:29:40|13858.8|13857.8|13858.4|13857.4|13859|13858|13857|13856|30
1650302990000|2022-04-18 17:29:50|13858.3|13857.3|13859.4|13858.4|13860.3|13859.3|13858.3|13857.3|87
1650303000000|2022-04-18 17:30:00|13859|13858|13856.5|13855.5|13859.8|13858.8|13856.2|13855.2|57
1650303010000|2022-04-18 17:30:10|13856.3|13855.3|13857.7|13856.7|13858.3|13857.3|13854.5|13853.5|58
1650303020000|2022-04-18 17:30:20|13857.8|13856.8|13859.3|13858.3|13860.2|13859.2|13857|13856|33
1650303030000|2022-04-18 17:30:30|13858|13857|13860.2|13859.2|13860.7|13859.7|13857.7|13856.7|78
1650303040000|2022-04-18 17:30:40|13860.4|13859.4|13859.9|13858.9|13863|13862|13859.4|13858.4|103
1650303050000|2022-04-18 17:30:50|13859.8|13858.8|13859|13858|13860.2|13859.2|13858.2|13857.2|73
1650303060000|2022-04-18 17:31:00|13858.9|13857.9|13860.3|13859.3|13860.9|13859.9|13857.5|13856.5|100
1650303070000|2022-04-18 17:31:10|13860|13859|13860.2|13859.2|13861.9|13860.9|13859.3|13858.3|49
1650303080000|2022-04-18 17:31:20|13860|13859|13862.8|13861.8|13863.5|13862.5|13859.9|13858.9|60
1650303090000|2022-04-18 17:31:30|13863|13862|13873.9|13872.9|13874.4|13873.4|13863|13862|662
1650303100000|2022-04-18 17:31:40|13874.2|13873.2|13873.5|13872.5|13875|13874|13871.4|13870.4|184
1650303110000|2022-04-18 17:31:50|13874.3|13873.3|13875.2|13874.2|13877.2|13876.2|13872.7|13871.7|181
1650303120000|2022-04-18 17:32:00|13875.3|13874.3|13892|13891|13892.2|13891.2|13871.7|13870.7|1009
1650303130000|2022-04-18 17:32:10|13891.9|13890.9|13897.4|13896.4|13897.5|13896.5|13891.8|13890.8|635
1650303140000|2022-04-18 17:32:20|13895.9|13894.9|13905.9|13904.9|13907.3|13906.3|13895.9|13894.9|443
1650303150000|2022-04-18 17:32:30|13906|13905|13900.2|13899.2|13906|13905|13898.9|13897.9|366
1650303160000|2022-04-18 17:32:40|13900.3|13899.3|13904.2|13903.2|13905.7|13904.7|13900.2|13899.2|163
1650303170000|2022-04-18 17:32:50|13904.8|13903.8|13902|13901|13905|13904|13900.2|13899.2|107
1650303180000|2022-04-18 17:33:00|13901.9|13900.9|13909.8|13908.8|13913.5|13912.5|13901.9|13900.9|389
1650303190000|2022-04-18 17:33:10|13909.5|13908.5|13911.9|13910.9|13912.7|13911.7|13907.2|13906.2|190
1650303200000|2022-04-18 17:33:20|13912.4|13911.4|13918.7|13917.7|13920|13919|13911.7|13910.7|334
1650303210000|2022-04-18 17:33:30|13918.5|13917.5|13912.2|13911.2|13918.7|13917.7|13911.9|13910.9|138
1650303220000|2022-04-18 17:33:40|13912.3|13911.3|13911.4|13910.4|13912.5|13911.5|13909.5|13908.5|142
1650303230000|2022-04-18 17:33:50|13911.5|13910.5|13912.7|13911.7|13913.9|13912.9|13909.9|13908.9|128
1650303240000|2022-04-18 17:34:00|13912.5|13911.5|13912.3|13911.3|13914.7|13913.7|13911.3|13910.3|112
1650303250000|2022-04-18 17:34:10|13912.2|13911.2|13917.2|13916.2|13918.7|13917.7|13911.4|13910.4|183
1650303260000|2022-04-18 17:34:20|13917.4|13916.4|13919.3|13918.3|13919.9|13918.9|13917|13916|118
1650303270000|2022-04-18 17:34:30|13919.5|13918.5|13920.4|13919.4|13922.3|13921.3|13919.2|13918.2|188
1650303280000|2022-04-18 17:34:40|13919.9|13918.9|13918.9|13917.9|13920.2|13919.2|13916.9|13915.9|156
1650303290000|2022-04-18 17:34:50|13919.2|13918.2|13925|13924|13925.4|13924.4|13918.2|13917.2|229
1650303300000|2022-04-18 17:35:00|13924.8|13923.8|13923.7|13922.7|13925.7|13924.7|13920|13919|382
1650303310000|2022-04-18 17:35:10|13923.9|13922.9|13923.2|13922.2|13925.8|13924.8|13920.2|13919.2|153
1650303320000|2022-04-18 17:35:20|13922.8|13921.8|13921.4|13920.4|13923.8|13922.8|13919.9|13918.9|229
1650303330000|2022-04-18 17:35:30|13921.2|13920.2|13927.4|13926.4|13928|13927|13921.2|13920.2|149
1650303340000|2022-04-18 17:35:40|13927.3|13926.3|13931.4|13930.4|13932.4|13931.4|13927.3|13926.3|347
1650303350000|2022-04-18 17:35:50|13931.7|13930.7|13931.3|13930.3|13935.4|13934.4|13931|13930|294
1650303360000|2022-04-18 17:36:00|13931.2|13930.2|13939|13938|13940|13939|13930.2|13929.2|232
1650303370000|2022-04-18 17:36:10|13938.8|13937.8|13937.3|13936.3|13939|13938|13933.9|13932.9|243
1650303380000|2022-04-18 17:36:20|13937.4|13936.4|13936.7|13935.7|13938.7|13937.7|13935.9|13934.9|111
1650303390000|2022-04-18 17:36:30|13936.3|13935.3|13934.8|13933.8|13936.3|13935.3|13931.8|13930.8|396
1650303400000|2022-04-18 17:36:40|13934.9|13933.9|13932.3|13931.3|13935.8|13934.8|13932|13931|68
1650303410000|2022-04-18 17:36:50|13932.2|13931.2|13932.2|13931.2|13933.8|13932.8|13931.7|13930.7|151
1650303420000|2022-04-18 17:37:00|13932|13931|13930.7|13929.7|13932.3|13931.3|13929.2|13928.2|170
1650303430000|2022-04-18 17:37:10|13930.5|13929.5|13932.7|13931.7|13932.8|13931.8|13928.8|13927.8|84
1650303440000|2022-04-18 17:37:20|13932.5|13931.5|13928.4|13927.4|13933.3|13932.3|13928.4|13927.4|63
1650303450000|2022-04-18 17:37:30|13928.3|13927.3|13928.8|13927.8|13929.5|13928.5|13927.7|13926.7|113
1650303460000|2022-04-18 17:37:40|13928.7|13927.7|13930|13929|13931.2|13930.2|13927.7|13926.7|90
1650303470000|2022-04-18 17:37:50|13929.7|13928.7|13929.7|13928.7|13931.3|13930.3|13929.3|13928.3|51
1650303480000|2022-04-18 17:38:00|13929.8|13928.8|13926.8|13925.8|13930.4|13929.4|13926.3|13925.3|142
1650303490000|2022-04-18 17:38:10|13926.7|13925.7|13930.9|13929.9|13931.3|13930.3|13925.9|13924.9|139
1650303500000|2022-04-18 17:38:20|13930.8|13929.8|13931.8|13930.8|13932.9|13931.9|13930|13929|104
1650303510000|2022-04-18 17:38:30|13932.3|13931.3|13928.3|13927.3|13933.5|13932.5|13928.2|13927.2|101
1650303520000|2022-04-18 17:38:40|13928|13927|13926|13925|13928.8|13927.8|13924.5|13923.5|208
1650303530000|2022-04-18 17:38:50|13925.9|13924.9|13926.7|13925.7|13928.3|13927.3|13925.7|13924.7|82
1650303540000|2022-04-18 17:39:00|13926|13925|13931.7|13930.7|13931.8|13930.8|13926|13925|112
1650303550000|2022-04-18 17:39:10|13931.5|13930.5|13937.2|13936.2|13938.4|13937.4|13931.5|13930.5|201
1650303560000|2022-04-18 17:39:20|13937.4|13936.4|13934.5|13933.5|13937.4|13936.4|13933.4|13932.4|74
1650303570000|2022-04-18 17:39:30|13934.4|13933.4|13935.3|13934.3|13936.2|13935.2|13932.9|13931.9|65
1650303580000|2022-04-18 17:39:40|13934.5|13933.5|13933.4|13932.4|13936.9|13935.9|13932.8|13931.8|105
1650303590000|2022-04-18 17:39:50|13933.3|13932.3|13935.8|13934.8|13937|13936|13933.2|13932.2|109
1650303600000|2022-04-18 17:40:00|13935.9|13934.9|13943.9|13942.9|13945.5|13944.5|13935.9|13934.9|467
1650303610000|2022-04-18 17:40:10|13944.2|13943.2|13943.2|13942.2|13945|13944|13941.2|13940.2|165
1650303620000|2022-04-18 17:40:20|13943.3|13942.3|13941.3|13940.3|13945.8|13944.8|13940.5|13939.5|155
1650303630000|2022-04-18 17:40:30|13941|13940|13940|13939|13942.7|13941.7|13937.9|13936.9|231
1650303640000|2022-04-18 17:40:40|13939.8|13938.8|13940.9|13939.9|13942|13941|13938.8|13937.8|80
1650303650000|2022-04-18 17:40:50|13940.8|13939.8|13937.4|13936.4|13941|13940|13937.3|13936.3|68
1650303660000|2022-04-18 17:41:00|13937.7|13936.7|13939.4|13938.4|13942|13941|13936.9|13935.9|82
1650303670000|2022-04-18 17:41:10|13939.3|13938.3|13937.5|13936.5|13940.4|13939.4|13936.9|13935.9|88
1650303680000|2022-04-18 17:41:20|13937.7|13936.7|13934|13933|13938.5|13937.5|13933.5|13932.5|111
1650303690000|2022-04-18 17:41:30|13934.2|13933.2|13937.5|13936.5|13937.5|13936.5|13933.2|13932.2|93
1650303700000|2022-04-18 17:41:40|13936.7|13935.7|13932.3|13931.3|13937|13936|13932.2|13931.2|112
1650303710000|2022-04-18 17:41:50|13932.2|13931.2|13933|13932|13934.5|13933.5|13932|13931|109
1650303720000|2022-04-18 17:42:00|13932.9|13931.9|13930.8|13929.8|13933.2|13932.2|13930.4|13929.4|94
1650303730000|2022-04-18 17:42:10|13930.7|13929.7|13935.2|13934.2|13935.5|13934.5|13930.5|13929.5|140
1650303740000|2022-04-18 17:42:20|13935.4|13934.4|13932.9|13931.9|13936.4|13935.4|13932|13931|111
1650303750000|2022-04-18 17:42:30|13933.2|13932.2|13935.8|13934.8|13936.2|13935.2|13932.5|13931.5|42
1650303760000|2022-04-18 17:42:40|13935.9|13934.9|13935.8|13934.8|13936.8|13935.8|13932.8|13931.8|65
1650303770000|2022-04-18 17:42:50|13935.9|13934.9|13937.3|13936.3|13938|13937|13935.2|13934.2|68
1650303780000|2022-04-18 17:43:00|13937.2|13936.2|13939.9|13938.9|13939.9|13938.9|13936.2|13935.2|89
1650303790000|2022-04-18 17:43:10|13940|13939|13937.8|13936.8|13940|13939|13936.7|13935.7|69
1650303800000|2022-04-18 17:43:20|13937.5|13936.5|13938.5|13937.5|13938.9|13937.9|13937|13936|48
1650303810000|2022-04-18 17:43:30|13938.7|13937.7|13934.9|13933.9|13938.8|13937.8|13934.7|13933.7|32
1650303820000|2022-04-18 17:43:40|13935|13934|13933.8|13932.8|13935.5|13934.5|13933.4|13932.4|41
1650303830000|2022-04-18 17:43:50|13933.9|13932.9|13937.5|13936.5|13937.7|13936.7|13933.5|13932.5|34
1650303840000|2022-04-18 17:44:00|13937.2|13936.2|13939.7|13938.7|13939.9|13938.9|13936|13935|67
1650303850000|2022-04-18 17:44:10|13939.9|13938.9|13936.2|13935.2|13940.8|13939.8|13935.8|13934.8|88
1650303860000|2022-04-18 17:44:20|13936.4|13935.4|13938.4|13937.4|13939|13938|13936.4|13935.4|52
1650303870000|2022-04-18 17:44:30|13938.2|13937.2|13941.5|13940.5|13941.5|13940.5|13938.2|13937.2|53
1650303880000|2022-04-18 17:44:40|13941.4|13940.4|13943.9|13942.9|13944.9|13943.9|13941.2|13940.2|140
1650303890000|2022-04-18 17:44:50|13943.8|13942.8|13946.8|13945.8|13946.8|13945.8|13941.4|13940.4|181
1650303900000|2022-04-18 17:45:00|13946.7|13945.7|13941.5|13940.5|13947.4|13946.4|13941|13940|148
1650303910000|2022-04-18 17:45:10|13941.4|13940.4|13941.4|13940.4|13942.2|13941.2|13939.5|13938.5|196
1650303920000|2022-04-18 17:45:20|13941|13940|13944.3|13943.3|13945.2|13944.2|13940.9|13939.9|63
1650303930000|2022-04-18 17:45:30|13943.9|13942.9|13943|13942|13944.9|13943.9|13942.4|13941.4|41
1650303940000|2022-04-18 17:45:40|13942.7|13941.7|13941.9|13940.9|13943.3|13942.3|13941.3|13940.3|38
1650303950000|2022-04-18 17:45:50|13941.8|13940.8|13936.8|13935.8|13941.9|13940.9|13936.8|13935.8|164
1650303960000|2022-04-18 17:46:00|13936.9|13935.9|13934.3|13933.3|13937.7|13936.7|13933.7|13932.7|123
1650303970000|2022-04-18 17:46:10|13934.2|13933.2|13934.4|13933.4|13936.7|13935.7|13933.7|13932.7|120
1650303980000|2022-04-18 17:46:20|13934.5|13933.5|13934|13933|13935.3|13934.3|13933.2|13932.2|94
1650303990000|2022-04-18 17:46:30|13934.3|13933.3|13934.7|13933.7|13935.9|13934.9|13933.8|13932.8|155
1650304000000|2022-04-18 17:46:40|13934.5|13933.5|13934|13933|13935.3|13934.3|13932|13931|136
1650304010000|2022-04-18 17:46:50|13933.9|13932.9|13933.4|13932.4|13934.2|13933.2|13932|13931|91
1650304020000|2022-04-18 17:47:00|13933.3|13932.3|13936.9|13935.9|13937.4|13936.4|13933.3|13932.3|74
1650304030000|2022-04-18 17:47:10|13937|13936|13936.7|13935.7|13938.4|13937.4|13936.5|13935.5|61
1650304040000|2022-04-18 17:47:20|13936.5|13935.5|13934.9|13933.9|13937|13936|13933.8|13932.8|49
1650304050000|2022-04-18 17:47:30|13935|13934|13935.5|13934.5|13936.4|13935.4|13933.4|13932.4|95
1650304060000|2022-04-18 17:47:40|13935.4|13934.4|13937.4|13936.4|13937.8|13936.8|13935.3|13934.3|67
1650304070000|2022-04-18 17:47:50|13937.8|13936.8|13939.2|13938.2|13940.5|13939.5|13937.3|13936.3|77
1650304080000|2022-04-18 17:48:00|13939|13938|13938|13937|13941.8|13940.8|13937.7|13936.7|83
1650304090000|2022-04-18 17:48:10|13937.8|13936.8|13938.2|13937.2|13938.9|13937.9|13935.9|13934.9|91
1650304100000|2022-04-18 17:48:20|13938.3|13937.3|13937.7|13936.7|13938.9|13937.9|13935.5|13934.5|63
1650304110000|2022-04-18 17:48:30|13937.5|13936.5|13936.2|13935.2|13938.7|13937.7|13936|13935|42
1650304120000|2022-04-18 17:48:40|13936.3|13935.3|13936.7|13935.7|13938.3|13937.3|13935.8|13934.8|33
1650304130000|2022-04-18 17:48:50|13936.8|13935.8|13943.4|13942.4|13943.5|13942.5|13936.8|13935.8|66
1650304140000|2022-04-18 17:49:00|13942.9|13941.9|13954.9|13953.9|13954.9|13953.9|13942.7|13941.7|738
1650304150000|2022-04-18 17:49:10|13955|13954|13958.2|13957.2|13960|13959|13954.2|13953.2|355
1650304160000|2022-04-18 17:49:20|13957.4|13956.4|13957.9|13956.9|13960.5|13959.5|13955.8|13954.8|250
1650304170000|2022-04-18 17:49:30|13957.7|13956.7|13955.7|13954.7|13957.9|13956.9|13954.8|13953.8|168
1650304180000|2022-04-18 17:49:40|13955.5|13954.5|13958|13957|13958.7|13957.7|13954.5|13953.5|93
1650304190000|2022-04-18 17:49:50|13958.4|13957.4|13955.3|13954.3|13960.7|13959.7|13955.2|13954.2|207
1650304200000|2022-04-18 17:50:00|13955.7|13954.7|13956|13955|13956.3|13955.3|13952.9|13951.9|177
1650304210000|2022-04-18 17:50:10|13956.2|13955.2|13956|13955|13957.2|13956.2|13954.2|13953.2|88
1650304220000|2022-04-18 17:50:20|13956.2|13955.2|13955.3|13954.3|13957|13956|13954|13953|97
1650304230000|2022-04-18 17:50:30|13955.2|13954.2|13950.4|13949.4|13955.7|13954.7|13949.7|13948.7|131
1650304240000|2022-04-18 17:50:40|13950.3|13949.3|13949.4|13948.4|13951.9|13950.9|13949.4|13948.4|120
1650304250000|2022-04-18 17:50:50|13949.3|13948.3|13951|13950|13951.8|13950.8|13948.9|13947.9|142
1650304260000|2022-04-18 17:51:00|13951.2|13950.2|13950.9|13949.9|13952|13951|13949|13948|189
1650304270000|2022-04-18 17:51:10|13950.8|13949.8|13950.8|13949.8|13951.7|13950.7|13948.8|13947.8|77
1650304280000|2022-04-18 17:51:20|13950.3|13949.3|13949.7|13948.7|13951.5|13950.5|13949.5|13948.5|73
1650304290000|2022-04-18 17:51:30|13949.8|13948.8|13951.4|13950.4|13952.3|13951.3|13948.8|13947.8|61
1650304300000|2022-04-18 17:51:40|13951.3|13950.3|13950.4|13949.4|13952.8|13951.8|13949.2|13948.2|85
1650304310000|2022-04-18 17:51:50|13950.3|13949.3|13952.8|13951.8|13953.2|13952.2|13950.3|13949.3|59
1650304320000|2022-04-18 17:52:00|13952.7|13951.7|13957.3|13956.3|13958.5|13957.5|13952.2|13951.2|151
1650304330000|2022-04-18 17:52:10|13957.8|13956.8|13958.3|13957.3|13958.8|13957.8|13955.9|13954.9|146
1650304340000|2022-04-18 17:52:20|13958.4|13957.4|13961.4|13960.4|13961.9|13960.9|13958.2|13957.2|134
1650304350000|2022-04-18 17:52:30|13961.8|13960.8|13966|13965|13967.3|13966.3|13961.3|13960.3|300
1650304360000|2022-04-18 17:52:40|13966.3|13965.3|13960.7|13959.7|13966.5|13965.5|13960.4|13959.4|114
1650304370000|2022-04-18 17:52:50|13960.4|13959.4|13960.4|13959.4|13961.7|13960.7|13958.3|13957.3|154
1650304380000|2022-04-18 17:53:00|13960.5|13959.5|13960.9|13959.9|13961.5|13960.5|13959.4|13958.4|106
1650304390000|2022-04-18 17:53:10|13960.8|13959.8|13961|13960|13962.9|13961.9|13959.7|13958.7|91
1650304400000|2022-04-18 17:53:20|13960.5|13959.5|13961.9|13960.9|13962|13961|13960.5|13959.5|17
1650304410000|2022-04-18 17:53:30|13961.8|13960.8|13962.5|13961.5|13962.7|13961.7|13960|13959|68
1650304420000|2022-04-18 17:53:40|13962.9|13961.9|13962.2|13961.2|13964.3|13963.3|13961.7|13960.7|43
1650304430000|2022-04-18 17:53:50|13962.3|13961.3|13963.2|13962.2|13963.9|13962.9|13961.8|13960.8|45
1650304440000|2022-04-18 17:54:00|13963|13962|13959.7|13958.7|13964.3|13963.3|13959.5|13958.5|82
1650304450000|2022-04-18 17:54:10|13959.8|13958.8|13956|13955|13960.2|13959.2|13955.5|13954.5|174
1650304460000|2022-04-18 17:54:20|13955.9|13954.9|13957|13956|13957.9|13956.9|13955.3|13954.3|101
1650304470000|2022-04-18 17:54:30|13957.2|13956.2|13956.9|13955.9|13958.8|13957.8|13956.3|13955.3|47
1650304480000|2022-04-18 17:54:40|13957|13956|13958.5|13957.5|13958.8|13957.8|13956.9|13955.9|76
1650304490000|2022-04-18 17:54:50|13958.3|13957.3|13961.7|13960.7|13962.4|13961.4|13958.3|13957.3|55
1650304500000|2022-04-18 17:55:00|13962.2|13961.2|13968.8|13967.8|13969.5|13968.5|13961.8|13960.8|206
1650304510000|2022-04-18 17:55:10|13968.7|13967.7|13974.7|13973.7|13977.8|13976.8|13968.5|13967.5|470
1650304520000|2022-04-18 17:55:20|13975.4|13974.4|13968.3|13967.3|13977.4|13976.4|13968.3|13967.3|240
1650304530000|2022-04-18 17:55:30|13967.9|13966.9|13966.7|13965.7|13969|13968|13964.9|13963.9|181
1650304540000|2022-04-18 17:55:40|13965.8|13964.8|13974.3|13973.3|13974.3|13973.3|13965.8|13964.8|177
1650304550000|2022-04-18 17:55:50|13974|13973|13977.7|13976.7|13978.5|13977.5|13973|13972|122
1650304560000|2022-04-18 17:56:00|13977.5|13976.5|13975|13974|13978.2|13977.2|13973.2|13972.2|114
1650304570000|2022-04-18 17:56:10|13973.4|13972.4|13972.9|13971.9|13973.9|13972.9|13972|13971|66
1650304580000|2022-04-18 17:56:20|13972.8|13971.8|13972.4|13971.4|13977|13976|13972|13971|348
1650304590000|2022-04-18 17:56:30|13972.7|13971.7|13973.8|13972.8|13974.7|13973.7|13971.8|13970.8|110
1650304600000|2022-04-18 17:56:40|13973.9|13972.9|13977.4|13976.4|13978.4|13977.4|13973.9|13972.9|81
1650304610000|2022-04-18 17:56:50|13977.3|13976.3|13977|13976|13978.3|13977.3|13975.4|13974.4|76
1650304620000|2022-04-18 17:57:00|13976.8|13975.8|13975.8|13974.8|13977.2|13976.2|13974.9|13973.9|69
1650304630000|2022-04-18 17:57:10|13975.9|13974.9|13975.4|13974.4|13977.5|13976.5|13974.7|13973.7|50
1650304640000|2022-04-18 17:57:20|13975.5|13974.5|13974.5|13973.5|13976.8|13975.8|13973.7|13972.7|45
1650304650000|2022-04-18 17:57:30|13974.2|13973.2|13974.9|13973.9|13975.2|13974.2|13971.7|13970.7|111
1650304660000|2022-04-18 17:57:40|13975.5|13974.5|13974.9|13973.9|13976.4|13975.4|13973.9|13972.9|109
1650304670000|2022-04-18 17:57:50|13974.5|13973.5|13973.4|13972.4|13975.3|13974.3|13973|13972|44
1650304680000|2022-04-18 17:58:00|13973.5|13972.5|13973.8|13972.8|13974.9|13973.9|13973.2|13972.2|60
1650304690000|2022-04-18 17:58:10|13973.7|13972.7|13973.4|13972.4|13973.9|13972.9|13970|13969|144
1650304700000|2022-04-18 17:58:20|13973.3|13972.3|13969.8|13968.8|13973.3|13972.3|13969.8|13968.8|72
1650304710000|2022-04-18 17:58:30|13969.5|13968.5|13965|13964|13969.5|13968.5|13964.7|13963.7|298
1650304720000|2022-04-18 17:58:40|13965.4|13964.4|13965.2|13964.2|13966|13965|13963.2|13962.2|150
1650304730000|2022-04-18 17:58:50|13964.9|13963.9|13965|13964|13966|13965|13964.4|13963.4|72
1650304740000|2022-04-18 17:59:00|13965.2|13964.2|13966.3|13965.3|13967.9|13966.9|13964.4|13963.4|118
1650304750000|2022-04-18 17:59:10|13966.4|13965.4|13961|13960|13966.4|13965.4|13960.9|13959.9|479
1650304760000|2022-04-18 17:59:20|13961.4|13960.4|13951.7|13950.7|13961.9|13960.9|13949.7|13948.7|591
1650304770000|2022-04-18 17:59:30|13951.8|13950.8|13955.2|13954.2|13955.2|13954.2|13950.7|13949.7|216
1650304780000|2022-04-18 17:59:40|13955.4|13954.4|13956.8|13955.8|13957.2|13956.2|13954.8|13953.8|152
1650304790000|2022-04-18 17:59:50|13959.8|13958.8|13956.2|13955.2|13961.5|13960.5|13953.4|13952.4|495
1650304800000|2022-04-18 18:00:00|13956|13955|13954.4|13953.4|13960.5|13959.5|13953.9|13952.9|180
1650304810000|2022-04-18 18:00:10|13954.5|13953.5|13955.2|13954.2|13958.7|13957.7|13952.8|13951.8|233
1650304820000|2022-04-18 18:00:20|13955.3|13954.3|13958.5|13957.5|13960.2|13959.2|13953.2|13952.2|180
1650304830000|2022-04-18 18:00:30|13958.7|13957.7|13959.8|13958.8|13960.4|13959.4|13956.2|13955.2|238
1650304840000|2022-04-18 18:00:40|13959.7|13958.7|13960.7|13959.7|13963.9|13962.9|13959.4|13958.4|187
1650304850000|2022-04-18 18:00:50|13960.8|13959.8|13960.7|13959.7|13962.7|13961.7|13958.4|13957.4|173
1650304860000|2022-04-18 18:01:00|13960.9|13959.9|13957.5|13956.5|13962.4|13961.4|13957|13956|105
1650304870000|2022-04-18 18:01:10|13958|13957|13960.5|13959.5|13961.5|13960.5|13957.5|13956.5|60
1650304880000|2022-04-18 18:01:20|13960.4|13959.4|13963.4|13962.4|13965.2|13964.2|13959.8|13958.8|84
1650304890000|2022-04-18 18:01:30|13963.2|13962.2|13964.9|13963.9|13965.7|13964.7|13962.9|13961.9|184
1650304900000|2022-04-18 18:01:40|13965|13964|13971.2|13970.2|13973.3|13972.3|13965|13964|271
1650304910000|2022-04-18 18:01:50|13971|13970|13975.9|13974.9|13977.5|13976.5|13971|13970|209
1650304920000|2022-04-18 18:02:00|13975.4|13974.4|13971|13970|13976.7|13975.7|13967.4|13966.4|699
1650304930000|2022-04-18 18:02:10|13971.2|13970.2|13970.7|13969.7|13972.3|13971.3|13968.7|13967.7|175
1650304940000|2022-04-18 18:02:20|13970.5|13969.5|13966.4|13965.4|13972|13971|13965.5|13964.5|78
1650304950000|2022-04-18 18:02:30|13966.5|13965.5|13964.5|13963.5|13967.5|13966.5|13964.5|13963.5|79
1650304960000|2022-04-18 18:02:40|13964.7|13963.7|13967|13966|13967|13966|13964|13963|77
1650304970000|2022-04-18 18:02:50|13966.9|13965.9|13964|13963|13967.3|13966.3|13964|13963|164
1650304980000|2022-04-18 18:03:00|13964.2|13963.2|13961.3|13960.3|13964.2|13963.2|13959.2|13958.2|145
1650304990000|2022-04-18 18:03:10|13961.4|13960.4|13961.4|13960.4|13963.7|13962.7|13959.5|13958.5|74
1650305000000|2022-04-18 18:03:20|13961.7|13960.7|13960.9|13959.9|13962|13961|13960.5|13959.5|32
1650305010000|2022-04-18 18:03:30|13960.8|13959.8|13960.4|13959.4|13960.9|13959.9|13959|13958|63
1650305020000|2022-04-18 18:03:40|13960.3|13959.3|13959.4|13958.4|13962|13961|13959.4|13958.4|134
1650305030000|2022-04-18 18:03:50|13958.5|13957.5|13957.7|13956.7|13960.3|13959.3|13956.5|13955.5|120
1650305040000|2022-04-18 18:04:00|13957.8|13956.8|13958.3|13957.3|13959.2|13958.2|13956|13955|99
1650305050000|2022-04-18 18:04:10|13958.2|13957.2|13961|13960|13961.8|13960.8|13957.5|13956.5|95
1650305060000|2022-04-18 18:04:20|13960.9|13959.9|13962.5|13961.5|13962.5|13961.5|13960.3|13959.3|74
1650305070000|2022-04-18 18:04:30|13962.4|13961.4|13964.3|13963.3|13965.8|13964.8|13961.7|13960.7|138
1650305080000|2022-04-18 18:04:40|13964.2|13963.2|13963.4|13962.4|13965.2|13964.2|13962.7|13961.7|36
1650305090000|2022-04-18 18:04:50|13963.3|13962.3|13960.4|13959.4|13963.5|13962.5|13960|13959|43
1650305100000|2022-04-18 18:05:00|13960.3|13959.3|13959|13958|13961.9|13960.9|13958.2|13957.2|151
1650305110000|2022-04-18 18:05:10|13959.4|13958.4|13955|13954|13959.4|13958.4|13954.8|13953.8|105
1650305120000|2022-04-18 18:05:20|13955.2|13954.2|13958.3|13957.3|13959.4|13958.4|13955.2|13954.2|86
1650305130000|2022-04-18 18:05:30|13958.2|13957.2|13961.4|13960.4|13961.8|13960.8|13958.2|13957.2|57
1650305140000|2022-04-18 18:05:40|13961.2|13960.2|13958.2|13957.2|13961.8|13960.8|13958|13957|44
1650305150000|2022-04-18 18:05:50|13958|13957|13957|13956|13958.7|13957.7|13956.4|13955.4|28
1650305160000|2022-04-18 18:06:00|13956.4|13955.4|13953.2|13952.2|13958.7|13957.7|13952.8|13951.8|98
1650305170000|2022-04-18 18:06:10|13953.3|13952.3|13950.4|13949.4|13954.2|13953.2|13946.8|13945.8|284
1650305180000|2022-04-18 18:06:20|13950.5|13949.5|13951.8|13950.8|13953.8|13952.8|13950.3|13949.3|130
1650305190000|2022-04-18 18:06:30|13951.7|13950.7|13944.4|13943.4|13952.2|13951.2|13943.4|13942.4|254
1650305200000|2022-04-18 18:06:40|13944.2|13943.2|13945.7|13944.7|13947.7|13946.7|13941.9|13940.9|396
1650305210000|2022-04-18 18:06:50|13945.4|13944.4|13952.4|13951.4|13953.5|13952.5|13945.4|13944.4|240
1650305220000|2022-04-18 18:07:00|13952.7|13951.7|13953.9|13952.9|13957|13956|13952|13951|160
1650305230000|2022-04-18 18:07:10|13954.2|13953.2|13951.4|13950.4|13955|13954|13951.3|13950.3|67
1650305240000|2022-04-18 18:07:20|13951.3|13950.3|13947.5|13946.5|13953.4|13952.4|13946.7|13945.7|118
1650305250000|2022-04-18 18:07:30|13947.4|13946.4|13945.7|13944.7|13948.4|13947.4|13945.3|13944.3|96
1650305260000|2022-04-18 18:07:40|13945.3|13944.3|13949.3|13948.3|13949.7|13948.7|13945.3|13944.3|88
1650305270000|2022-04-18 18:07:50|13949.4|13948.4|13949.5|13948.5|13950|13949|13948.2|13947.2|83
1650305280000|2022-04-18 18:08:00|13949.9|13948.9|13951.4|13950.4|13951.7|13950.7|13949|13948|66
1650305290000|2022-04-18 18:08:10|13951.2|13950.2|13951.7|13950.7|13953.7|13952.7|13950.7|13949.7|58
1650305300000|2022-04-18 18:08:20|13951.8|13950.8|13955.5|13954.5|13955.5|13954.5|13950.8|13949.8|133
1650305310000|2022-04-18 18:08:30|13956.3|13955.3|13955|13954|13957.9|13956.9|13954.8|13953.8|141
1650305320000|2022-04-18 18:08:40|13954.9|13953.9|13953.9|13952.9|13956.8|13955.8|13953.7|13952.7|67
1650305330000|2022-04-18 18:08:50|13954|13953|13950.5|13949.5|13954|13953|13950.2|13949.2|52
1650305340000|2022-04-18 18:09:00|13950.7|13949.7|13949|13948|13951|13950|13947.4|13946.4|63
1650305350000|2022-04-18 18:09:10|13948.9|13947.9|13947|13946|13949|13948|13946.5|13945.5|67
1650305360000|2022-04-18 18:09:20|13947.2|13946.2|13950|13949|13950.8|13949.8|13946.8|13945.8|50
1650305370000|2022-04-18 18:09:30|13950.2|13949.2|13949.8|13948.8|13950.9|13949.9|13948.7|13947.7|57
1650305380000|2022-04-18 18:09:40|13950.2|13949.2|13950.9|13949.9|13951.3|13950.3|13948.2|13947.2|57
1650305390000|2022-04-18 18:09:50|13950.8|13949.8|13951.9|13950.9|13953.2|13952.2|13950.7|13949.7|50
1650305400000|2022-04-18 18:10:00|13952|13951|13947.9|13946.9|13952.9|13951.9|13946.8|13945.8|92
1650305410000|2022-04-18 18:10:10|13948|13947|13950.9|13949.9|13950.9|13949.9|13946.8|13945.8|63
1650305420000|2022-04-18 18:10:20|13951|13950|13948.9|13947.9|13951|13950|13947.8|13946.8|39
1650305430000|2022-04-18 18:10:30|13949.4|13948.4|13944.9|13943.9|13949.5|13948.5|13943.7|13942.7|98
1650305440000|2022-04-18 18:10:40|13945|13944|13944.4|13943.4|13945.7|13944.7|13942.7|13941.7|95
1650305450000|2022-04-18 18:10:50|13944|13943|13944.2|13943.2|13944.9|13943.9|13943.4|13942.4|56
1650305460000|2022-04-18 18:11:00|13944.3|13943.3|13941.2|13940.2|13944.9|13943.9|13939.8|13938.8|193
1650305470000|2022-04-18 18:11:10|13941.3|13940.3|13942.5|13941.5|13942.5|13941.5|13940.5|13939.5|115
1650305480000|2022-04-18 18:11:20|13942.8|13941.8|13941.2|13940.2|13943.7|13942.7|13941.2|13940.2|66
1650305490000|2022-04-18 18:11:30|13941.3|13940.3|13941.3|13940.3|13941.7|13940.7|13937.3|13936.3|205
1650305500000|2022-04-18 18:11:40|13941.2|13940.2|13939.9|13938.9|13941.9|13940.9|13939|13938|194
1650305510000|2022-04-18 18:11:50|13939.8|13938.8|13942|13941|13942.4|13941.4|13936|13935|259
1650305520000|2022-04-18 18:12:00|13942.2|13941.2|13944.5|13943.5|13948.3|13947.3|13942.2|13941.2|332
1650305530000|2022-04-18 18:12:10|13944.8|13943.8|13943.5|13942.5|13945.3|13944.3|13940.9|13939.9|150
1650305540000|2022-04-18 18:12:20|13943.8|13942.8|13944.4|13943.4|13945|13944|13942|13941|74
1650305550000|2022-04-18 18:12:30|13944.5|13943.5|13944.5|13943.5|13946|13945|13942.8|13941.8|76
1650305560000|2022-04-18 18:12:40|13944.7|13943.7|13947.4|13946.4|13947.8|13946.8|13944|13943|70
1650305570000|2022-04-18 18:12:50|13947.3|13946.3|13950.8|13949.8|13952.9|13951.9|13947.3|13946.3|196
1650305580000|2022-04-18 18:13:00|13950.7|13949.7|13952.9|13951.9|13954.5|13953.5|13950.7|13949.7|175
1650305590000|2022-04-18 18:13:10|13952|13951|13947.5|13946.5|13952.8|13951.8|13947.4|13946.4|133
1650305600000|2022-04-18 18:13:20|13947.7|13946.7|13950.9|13949.9|13951.4|13950.4|13947.4|13946.4|66
1650305610000|2022-04-18 18:13:30|13950.8|13949.8|13948.9|13947.9|13951.3|13950.3|13948.4|13947.4|59
1650305620000|2022-04-18 18:13:40|13949.3|13948.3|13951|13950|13951.8|13950.8|13946.5|13945.5|51
1650305630000|2022-04-18 18:13:50|13951.2|13950.2|13950.9|13949.9|13952.3|13951.3|13949.8|13948.8|33
1650305640000|2022-04-18 18:14:00|13951|13950|13951.2|13950.2|13953|13952|13949.3|13948.3|72
1650305650000|2022-04-18 18:14:10|13950.9|13949.9|13949.7|13948.7|13951.3|13950.3|13948.5|13947.5|37
1650305660000|2022-04-18 18:14:20|13949.4|13948.4|13951.4|13950.4|13951.4|13950.4|13948.7|13947.7|19
1650305670000|2022-04-18 18:14:30|13951.5|13950.5|13948.8|13947.8|13951.8|13950.8|13947.2|13946.2|77
1650305680000|2022-04-18 18:14:40|13948.9|13947.9|13949.8|13948.8|13950.8|13949.8|13948.4|13947.4|30
1650305690000|2022-04-18 18:14:50|13949.9|13948.9|13952.5|13951.5|13953|13952|13949.5|13948.5|49
1650305700000|2022-04-18 18:15:00|13952.7|13951.7|13959.8|13958.8|13961.8|13960.8|13952.3|13951.3|356
1650305710000|2022-04-18 18:15:10|13959.9|13958.9|13965.2|13964.2|13969.4|13968.4|13959.9|13958.9|332
1650305720000|2022-04-18 18:15:20|13964.9|13963.9|13966.3|13965.3|13967.2|13966.2|13964.9|13963.9|135
1650305730000|2022-04-18 18:15:30|13966.2|13965.2|13968.4|13967.4|13968.4|13967.4|13963.4|13962.4|99
1650305740000|2022-04-18 18:15:40|13968.3|13967.3|13970.7|13969.7|13972.9|13971.9|13966.5|13965.5|212
1650305750000|2022-04-18 18:15:50|13970.9|13969.9|13963|13962|13971.9|13970.9|13959.5|13958.5|644
1650305760000|2022-04-18 18:16:00|13962.8|13961.8|13959.8|13958.8|13963.3|13962.3|13955|13954|333
1650305770000|2022-04-18 18:16:10|13959.5|13958.5|13953.7|13952.7|13959.5|13958.5|13953|13952|124
1650305780000|2022-04-18 18:16:20|13953.9|13952.9|13948.9|13947.9|13954.9|13953.9|13947.2|13946.2|208
1650305790000|2022-04-18 18:16:30|13949.2|13948.2|13949.8|13948.8|13950.2|13949.2|13947.5|13946.5|90
1650305800000|2022-04-18 18:16:40|13949.2|13948.2|13940.7|13939.7|13949.7|13948.7|13939.5|13938.5|246
1650305810000|2022-04-18 18:16:50|13940.8|13939.8|13939.7|13938.7|13941.7|13940.7|13938.7|13937.7|136
1650305820000|2022-04-18 18:17:00|13939.8|13938.8|13933.4|13932.4|13940.9|13939.9|13932.3|13931.3|329
1650305830000|2022-04-18 18:17:10|13933.7|13932.7|13940.2|13939.2|13940.4|13939.4|13932.4|13931.4|202
1650305840000|2022-04-18 18:17:20|13940.4|13939.4|13937.2|13936.2|13941.8|13940.8|13936.9|13935.9|164
1650305850000|2022-04-18 18:17:30|13937|13936|13933.9|13932.9|13937.2|13936.2|13933.9|13932.9|82
1650305860000|2022-04-18 18:17:40|13934|13933|13935.9|13934.9|13937.8|13936.8|13933.2|13932.2|144
1650305870000|2022-04-18 18:17:50|13935.7|13934.7|13933.4|13932.4|13936.3|13935.3|13933.2|13932.2|102
1650305880000|2022-04-18 18:18:00|13933.2|13932.2|13930.7|13929.7|13936|13935|13929|13928|306
1650305890000|2022-04-18 18:18:10|13930.8|13929.8|13930.7|13929.7|13933.5|13932.5|13930.3|13929.3|84
1650305900000|2022-04-18 18:18:20|13930.8|13929.8|13932.5|13931.5|13933.3|13932.3|13930.3|13929.3|96
1650305910000|2022-04-18 18:18:30|13933|13932|13933.2|13932.2|13934.8|13933.8|13932.4|13931.4|74
1650305920000|2022-04-18 18:18:40|13933|13932|13931.2|13930.2|13934|13933|13930.5|13929.5|73
1650305930000|2022-04-18 18:18:50|13931|13930|13931.7|13930.7|13932.4|13931.4|13929.7|13928.7|77
1650305940000|2022-04-18 18:19:00|13931.4|13930.4|13937.2|13936.2|13939.7|13938.7|13930.9|13929.9|158
1650305950000|2022-04-18 18:19:10|13937|13936|13941.7|13940.7|13942.8|13941.8|13936.9|13935.9|158
1650305960000|2022-04-18 18:19:20|13939.5|13938.5|13939.2|13938.2|13941.4|13940.4|13937.9|13936.9|78
1650305970000|2022-04-18 18:19:30|13939|13938|13941.4|13940.4|13941.4|13940.4|13937.9|13936.9|31
1650305980000|2022-04-18 18:19:40|13941.3|13940.3|13941.9|13940.9|13943.2|13942.2|13941.2|13940.2|43
1650305990000|2022-04-18 18:19:50|13941.8|13940.8|13939.4|13938.4|13941.9|13940.9|13938.4|13937.4|63
1650306000000|2022-04-18 18:20:00|13939.7|13938.7|13939.5|13938.5|13942.9|13941.9|13936.5|13935.5|93
1650306010000|2022-04-18 18:20:10|13939.9|13938.9|13943.2|13942.2|13947.3|13946.3|13939.9|13938.9|154
1650306020000|2022-04-18 18:20:20|13943.4|13942.4|13945.2|13944.2|13945.9|13944.9|13943|13942|49
1650306030000|2022-04-18 18:20:30|13945.3|13944.3|13941.4|13940.4|13945.3|13944.3|13940.2|13939.2|72
1650306040000|2022-04-18 18:20:40|13941.2|13940.2|13943.2|13942.2|13943.4|13942.4|13940.3|13939.3|60
1650306050000|2022-04-18 18:20:50|13943.3|13942.3|13943.5|13942.5|13943.8|13942.8|13941.9|13940.9|44
1650306060000|2022-04-18 18:21:00|13943.4|13942.4|13941.2|13940.2|13943.9|13942.9|13939.5|13938.5|68
1650306070000|2022-04-18 18:21:10|13941.3|13940.3|13938.3|13937.3|13941.3|13940.3|13936.4|13935.4|85
1650306080000|2022-04-18 18:21:20|13938.2|13937.2|13940.5|13939.5|13940.9|13939.9|13936.3|13935.3|53
1650306090000|2022-04-18 18:21:30|13940.7|13939.7|13940|13939|13941.8|13940.8|13939.5|13938.5|51
1650306100000|2022-04-18 18:21:40|13940.2|13939.2|13939.4|13938.4|13941.7|13940.7|13939.4|13938.4|25
1650306110000|2022-04-18 18:21:50|13939.7|13938.7|13939.5|13938.5|13940.9|13939.9|13937.5|13936.5|44
1650306120000|2022-04-18 18:22:00|13939.4|13938.4|13938.9|13937.9|13940.4|13939.4|13937.9|13936.9|36
1650306130000|2022-04-18 18:22:10|13939.2|13938.2|13942.8|13941.8|13943.4|13942.4|13938.4|13937.4|47
1650306140000|2022-04-18 18:22:20|13942.9|13941.9|13943.9|13942.9|13945.7|13944.7|13941.9|13940.9|119
1650306150000|2022-04-18 18:22:30|13944|13943|13946.5|13945.5|13946.7|13945.7|13943.8|13942.8|55
1650306160000|2022-04-18 18:22:40|13946.4|13945.4|13946.4|13945.4|13948|13947|13945|13944|99
1650306170000|2022-04-18 18:22:50|13946.3|13945.3|13945.5|13944.5|13948|13947|13944.9|13943.9|48
1650306180000|2022-04-18 18:23:00|13946.8|13945.8|13943.9|13942.9|13948.8|13947.8|13943.7|13942.7|83
1650306190000|2022-04-18 18:23:10|13943.8|13942.8|13946.4|13945.4|13947.8|13946.8|13943.7|13942.7|69
1650306200000|2022-04-18 18:23:20|13946.8|13945.8|13947.2|13946.2|13947.7|13946.7|13944.9|13943.9|35
1650306210000|2022-04-18 18:23:30|13946.9|13945.9|13946.7|13945.7|13947|13946|13944.7|13943.7|39
1650306220000|2022-04-18 18:23:40|13946.9|13945.9|13949.4|13948.4|13949.4|13948.4|13946.2|13945.2|30
1650306230000|2022-04-18 18:23:50|13949.3|13948.3|13954.9|13953.9|13957.3|13956.3|13949.3|13948.3|187
1650306240000|2022-04-18 18:24:00|13955|13954|13960.5|13959.5|13963.5|13962.5|13955|13954|408
1650306250000|2022-04-18 18:24:10|13960.9|13959.9|13968.8|13967.8|13969.5|13968.5|13960.4|13959.4|275
1650306260000|2022-04-18 18:24:20|13968|13967|13984|13983|13985|13984|13968|13967|857
1650306270000|2022-04-18 18:24:30|13983.9|13982.9|13979.3|13978.3|13984.2|13983.2|13977.2|13976.2|267
1650306280000|2022-04-18 18:24:40|13979.2|13978.2|13985.2|13984.2|13987.2|13986.2|13977.5|13976.5|231
1650306290000|2022-04-18 18:24:50|13985|13984|13988.3|13987.3|13988.9|13987.9|13984.4|13983.4|275
1650306300000|2022-04-18 18:25:00|13988.2|13987.2|13990.5|13989.5|13991.3|13990.3|13986.4|13985.4|272
1650306310000|2022-04-18 18:25:10|13990.4|13989.4|13996.4|13995.4|13996.4|13995.4|13989.3|13988.3|405
1650306320000|2022-04-18 18:25:20|13996.3|13995.3|13985.9|13984.9|13996.4|13995.4|13985|13984|422
1650306330000|2022-04-18 18:25:30|13985.2|13984.2|13988.8|13987.8|13990.2|13989.2|13984.8|13983.8|215
1650306340000|2022-04-18 18:25:40|13988.5|13987.5|13986.5|13985.5|13988.7|13987.7|13985.2|13984.2|96
1650306350000|2022-04-18 18:25:50|13986.4|13985.4|13987.2|13986.2|13995.2|13994.2|13986.4|13985.4|507
1650306360000|2022-04-18 18:26:00|13987.3|13986.3|13988.4|13987.4|13988.4|13987.4|13983.5|13982.5|161
1650306370000|2022-04-18 18:26:10|13988.5|13987.5|13981.8|13980.8|13988.8|13987.8|13981.4|13980.4|372
1650306380000|2022-04-18 18:26:20|13981.2|13980.2|13980.7|13979.7|13984.8|13983.8|13978.5|13977.5|292
1650306390000|2022-04-18 18:26:30|13980.9|13979.9|13980.4|13979.4|13981.2|13980.2|13979.2|13978.2|61
1650306400000|2022-04-18 18:26:40|13981.2|13980.2|13982.3|13981.3|13983.5|13982.5|13980.3|13979.3|77
1650306410000|2022-04-18 18:26:50|13982.4|13981.4|13981.7|13980.7|13983.8|13982.8|13979.7|13978.7|65
1650306420000|2022-04-18 18:27:00|13981.8|13980.8|13984.4|13983.4|13986.5|13985.5|13981.5|13980.5|185
1650306430000|2022-04-18 18:27:10|13984.3|13983.3|13979|13978|13984.9|13983.9|13978.5|13977.5|80
1650306440000|2022-04-18 18:27:20|13978.9|13977.9|13977.2|13976.2|13979.4|13978.4|13976.9|13975.9|193
1650306450000|2022-04-18 18:27:30|13976.7|13975.7|13972.8|13971.8|13978.9|13977.9|13971.5|13970.5|163
1650306460000|2022-04-18 18:27:40|13972.2|13971.2|13971.5|13970.5|13972.5|13971.5|13969.9|13968.9|121
1650306470000|2022-04-18 18:27:50|13971.4|13970.4|13968.4|13967.4|13971.7|13970.7|13968.2|13967.2|135
1650306480000|2022-04-18 18:28:00|13968.3|13967.3|13961.2|13960.2|13968.3|13967.3|13957|13956|588
1650306490000|2022-04-18 18:28:10|13960.9|13959.9|13957.8|13956.8|13962.2|13961.2|13957.8|13956.8|122
1650306500000|2022-04-18 18:28:20|13958.2|13957.2|13959.4|13958.4|13960.8|13959.8|13957.7|13956.7|137
1650306510000|2022-04-18 18:28:30|13959.3|13958.3|13966.5|13965.5|13966.5|13965.5|13959.3|13958.3|134
1650306520000|2022-04-18 18:28:40|13966.7|13965.7|13966.2|13965.2|13967.8|13966.8|13964.3|13963.3|114
1650306530000|2022-04-18 18:28:50|13966.7|13965.7|13966.5|13965.5|13966.7|13965.7|13964.5|13963.5|44
1650306540000|2022-04-18 18:29:00|13966.4|13965.4|13961.3|13960.3|13966.5|13965.5|13960.9|13959.9|105
1650306550000|2022-04-18 18:29:10|13961.4|13960.4|13966.3|13965.3|13966.7|13965.7|13959.5|13958.5|101
1650306560000|2022-04-18 18:29:20|13966.2|13965.2|13967.7|13966.7|13967.8|13966.8|13965.9|13964.9|41
1650306570000|2022-04-18 18:29:30|13967.3|13966.3|13966.4|13965.4|13967.7|13966.7|13963.9|13962.9|47
1650306580000|2022-04-18 18:29:40|13966.3|13965.3|13968.4|13967.4|13968.7|13967.7|13965.7|13964.7|62
1650306590000|2022-04-18 18:29:50|13968.5|13967.5|13967.7|13966.7|13971|13970|13966.8|13965.8|105
1650306600000|2022-04-18 18:30:00|13967.5|13966.5|13966.8|13965.8|13970|13969|13966.8|13965.8|81
1650306610000|2022-04-18 18:30:10|13967.2|13966.2|13970.4|13969.4|13971.7|13970.7|13966.5|13965.5|86
1650306620000|2022-04-18 18:30:20|13970.5|13969.5|13967.2|13966.2|13971|13970|13967.2|13966.2|103
1650306630000|2022-04-18 18:30:30|13967.4|13966.4|13970.7|13969.7|13971.2|13970.2|13967.2|13966.2|43
1650306640000|2022-04-18 18:30:40|13970.5|13969.5|13967|13966|13971.5|13970.5|13966.9|13965.9|56
1650306650000|2022-04-18 18:30:50|13967.2|13966.2|13973.9|13972.9|13974.5|13973.5|13966.5|13965.5|82
1650306660000|2022-04-18 18:31:00|13973.7|13972.7|13976.9|13975.9|13979.9|13978.9|13973.7|13972.7|225
1650306670000|2022-04-18 18:31:10|13976.7|13975.7|13974.9|13973.9|13977|13976|13972.9|13971.9|108
1650306680000|2022-04-18 18:31:20|13975|13974|13970.3|13969.3|13975|13974|13970.2|13969.2|90
1650306690000|2022-04-18 18:31:30|13970.2|13969.2|13972.9|13971.9|13973.5|13972.5|13967.9|13966.9|106
1650306700000|2022-04-18 18:31:40|13972.8|13971.8|13971.5|13970.5|13974.2|13973.2|13970.4|13969.4|58
1650306710000|2022-04-18 18:31:50|13971.4|13970.4|13970.7|13969.7|13972.2|13971.2|13970.2|13969.2|36
1650306720000|2022-04-18 18:32:00|13970.5|13969.5|13971.5|13970.5|13973.2|13972.2|13969.5|13968.5|63
1650306730000|2022-04-18 18:32:10|13971.7|13970.7|13972|13971|13975|13974|13971.4|13970.4|62
1650306740000|2022-04-18 18:32:20|13972.2|13971.2|13971.4|13970.4|13972.9|13971.9|13968.5|13967.5|54
1650306750000|2022-04-18 18:32:30|13971.5|13970.5|13968.5|13967.5|13971.5|13970.5|13968.3|13967.3|57
1650306760000|2022-04-18 18:32:40|13968.7|13967.7|13967.5|13966.5|13969.9|13968.9|13967.5|13966.5|35
1650306770000|2022-04-18 18:32:50|13967.7|13966.7|13969.7|13968.7|13970.3|13969.3|13967.5|13966.5|37
1650306780000|2022-04-18 18:33:00|13969.8|13968.8|13969.5|13968.5|13974.8|13973.8|13969.5|13968.5|74
1650306790000|2022-04-18 18:33:10|13969.4|13968.4|13972.7|13971.7|13973|13972|13967.7|13966.7|111
1650306800000|2022-04-18 18:33:20|13972.8|13971.8|13977.2|13976.2|13979.8|13978.8|13972.7|13971.7|360
1650306810000|2022-04-18 18:33:30|13977.3|13976.3|13980.7|13979.7|13980.8|13979.8|13977|13976|121
1650306820000|2022-04-18 18:33:40|13979.7|13978.7|13977.4|13976.4|13980.2|13979.2|13974.8|13973.8|121
1650306830000|2022-04-18 18:33:50|13977.3|13976.3|13976.4|13975.4|13978.2|13977.2|13975.9|13974.9|70
1650306840000|2022-04-18 18:34:00|13976.5|13975.5|13977.5|13976.5|13977.7|13976.7|13974.4|13973.4|65
1650306850000|2022-04-18 18:34:10|13978.2|13977.2|13970.8|13969.8|13978.2|13977.2|13970.5|13969.5|120
1650306860000|2022-04-18 18:34:20|13971.4|13970.4|13966.9|13965.9|13971.4|13970.4|13963.3|13962.3|189
1650306870000|2022-04-18 18:34:30|13966.5|13965.5|13972.9|13971.9|13973.4|13972.4|13966.5|13965.5|84
1650306880000|2022-04-18 18:34:40|13973.3|13972.3|13977.3|13976.3|13977.4|13976.4|13973.2|13972.2|97
1650306890000|2022-04-18 18:34:50|13977.4|13976.4|13980.8|13979.8|13980.8|13979.8|13977.4|13976.4|160
1650306900000|2022-04-18 18:35:00|13980.7|13979.7|13979.7|13978.7|13980.7|13979.7|13977.2|13976.2|98
1650306910000|2022-04-18 18:35:10|13979.4|13978.4|13978|13977|13980.2|13979.2|13977.3|13976.3|53
1650306920000|2022-04-18 18:35:20|13978.4|13977.4|13979.2|13978.2|13980.9|13979.9|13976.8|13975.8|88
1650306930000|2022-04-18 18:35:30|13979.3|13978.3|13984.3|13983.3|13985.2|13984.2|13977.9|13976.9|138
1650306940000|2022-04-18 18:35:40|13984.2|13983.2|13981.3|13980.3|13989.4|13988.4|13980.3|13979.3|244
1650306950000|2022-04-18 18:35:50|13980.4|13979.4|13978.9|13977.9|13980.8|13979.8|13977.9|13976.9|165
1650306960000|2022-04-18 18:36:00|13978.8|13977.8|13973.2|13972.2|13978.9|13977.9|13972.7|13971.7|180
1650306970000|2022-04-18 18:36:10|13973.3|13972.3|13970.5|13969.5|13973.8|13972.8|13970|13969|114
1650306980000|2022-04-18 18:36:20|13970.4|13969.4|13973.5|13972.5|13974.4|13973.4|13970.4|13969.4|105
1650306990000|2022-04-18 18:36:30|13973.2|13972.2|13974.2|13973.2|13977.2|13976.2|13972.4|13971.4|102
1650307000000|2022-04-18 18:36:40|13973.4|13972.4|13977.4|13976.4|13977.8|13976.8|13972.2|13971.2|75
1650307010000|2022-04-18 18:36:50|13977.5|13976.5|13977.3|13976.3|13979.5|13978.5|13976.4|13975.4|56
1650307020000|2022-04-18 18:37:00|13977.4|13976.4|13980|13979|13980|13979|13976.7|13975.7|66
1650307030000|2022-04-18 18:37:10|13979.9|13978.9|13978.5|13977.5|13980.5|13979.5|13978.4|13977.4|57
1650307040000|2022-04-18 18:37:20|13978.7|13977.7|13978|13977|13979.4|13978.4|13976|13975|47
1650307050000|2022-04-18 18:37:30|13977.9|13976.9|13978.8|13977.8|13980|13979|13977.4|13976.4|23
1650307060000|2022-04-18 18:37:40|13978.7|13977.7|13980.7|13979.7|13982.3|13981.3|13978.4|13977.4|109
1650307070000|2022-04-18 18:37:50|13980.5|13979.5|13982.7|13981.7|13983.9|13982.9|13979.2|13978.2|58
1650307080000|2022-04-18 18:38:00|13982.9|13981.9|13986.4|13985.4|13987|13986|13981.4|13980.4|159
1650307090000|2022-04-18 18:38:10|13986.5|13985.5|13981.4|13980.4|13987.8|13986.8|13972.7|13971.7|643
1650307100000|2022-04-18 18:38:20|13981|13980|13971.8|13970.8|13981|13980|13970.2|13969.2|284
1650307110000|2022-04-18 18:38:30|13971.9|13970.9|13977|13976|13977.7|13976.7|13971.9|13970.9|100
1650307120000|2022-04-18 18:38:40|13976.9|13975.9|13976.2|13975.2|13978.8|13977.8|13974.5|13973.5|62
1650307130000|2022-04-18 18:38:50|13975.9|13974.9|13977.9|13976.9|13978.4|13977.4|13975.4|13974.4|42
1650307140000|2022-04-18 18:39:00|13978.2|13977.2|13973.5|13972.5|13979|13978|13972.9|13971.9|78
1650307150000|2022-04-18 18:39:10|13973.7|13972.7|13972.9|13971.9|13973.7|13972.7|13970.4|13969.4|125
1650307160000|2022-04-18 18:39:20|13973|13972|13971.9|13970.9|13974.4|13973.4|13971.9|13970.9|39
1650307170000|2022-04-18 18:39:30|13972.2|13971.2|13971.9|13970.9|13973.2|13972.2|13970.4|13969.4|31
1650307180000|2022-04-18 18:39:40|13972.3|13971.3|13970.7|13969.7|13972.8|13971.8|13970.4|13969.4|25
1650307190000|2022-04-18 18:39:50|13971|13970|13971.9|13970.9|13973.2|13972.2|13970.9|13969.9|32
1650307200000|2022-04-18 18:40:00|13970.7|13969.7|13975.2|13974.2|13976.4|13975.4|13969.5|13968.5|113
1650307210000|2022-04-18 18:40:10|13975.3|13974.3|13976.7|13975.7|13980.4|13979.4|13975.3|13974.3|79
1650307220000|2022-04-18 18:40:20|13976.5|13975.5|13974.3|13973.3|13976.5|13975.5|13972.9|13971.9|43
1650307230000|2022-04-18 18:40:30|13974.2|13973.2|13971.8|13970.8|13976.4|13975.4|13971.7|13970.7|36
1650307240000|2022-04-18 18:40:40|13971.7|13970.7|13971.4|13970.4|13972.4|13971.4|13969.9|13968.9|99
1650307250000|2022-04-18 18:40:50|13971.3|13970.3|13970|13969|13971.3|13970.3|13968|13967|110
1650307260000|2022-04-18 18:41:00|13970.4|13969.4|13968.2|13967.2|13971.8|13970.8|13968.2|13967.2|80
1650307270000|2022-04-18 18:41:10|13968.3|13967.3|13959.2|13958.2|13968.4|13967.4|13957.9|13956.9|418
1650307280000|2022-04-18 18:41:20|13959.3|13958.3|13967.8|13966.8|13968.4|13967.4|13959.3|13958.3|153
1650307290000|2022-04-18 18:41:30|13967.7|13966.7|13966.3|13965.3|13969.8|13968.8|13966.2|13965.2|90
1650307300000|2022-04-18 18:41:40|13965.3|13964.3|13965.7|13964.7|13965.7|13964.7|13963.4|13962.4|62
1650307310000|2022-04-18 18:41:50|13965.5|13964.5|13969.8|13968.8|13969.9|13968.9|13964.9|13963.9|90
1650307320000|2022-04-18 18:42:00|13969.9|13968.9|13971|13970|13973.4|13972.4|13969.9|13968.9|160
1650307330000|2022-04-18 18:42:10|13971.2|13970.2|13970.2|13969.2|13971.3|13970.3|13968.7|13967.7|57
1650307340000|2022-04-18 18:42:20|13970.3|13969.3|13965.4|13964.4|13970.4|13969.4|13964.5|13963.5|91
1650307350000|2022-04-18 18:42:30|13965.5|13964.5|13966.4|13965.4|13966.5|13965.5|13963.8|13962.8|71
1650307360000|2022-04-18 18:42:40|13966.7|13965.7|13965.4|13964.4|13968.8|13967.8|13965|13964|49
1650307370000|2022-04-18 18:42:50|13965.7|13964.7|13964.8|13963.8|13966.7|13965.7|13964.8|13963.8|29
1650307380000|2022-04-18 18:43:00|13965.8|13964.8|13960.8|13959.8|13966|13965|13960.8|13959.8|68
1650307390000|2022-04-18 18:43:10|13960.7|13959.7|13962.9|13961.9|13963.5|13962.5|13960.5|13959.5|74
1650307400000|2022-04-18 18:43:20|13963.5|13962.5|13963.8|13962.8|13964.9|13963.9|13962.7|13961.7|36
1650307410000|2022-04-18 18:43:30|13963.9|13962.9|13967.8|13966.8|13967.9|13966.9|13963.9|13962.9|54
1650307420000|2022-04-18 18:43:40|13967.7|13966.7|13967.7|13966.7|13967.8|13966.8|13965.7|13964.7|51
1650307430000|2022-04-18 18:43:50|13967.9|13966.9|13967.2|13966.2|13968.9|13967.9|13967|13966|38
1650307440000|2022-04-18 18:44:00|13967.4|13966.4|13960.5|13959.5|13967.4|13966.4|13959.4|13958.4|141
1650307450000|2022-04-18 18:44:10|13960.8|13959.8|13964.9|13963.9|13965.9|13964.9|13960.5|13959.5|61
1650307460000|2022-04-18 18:44:20|13964.8|13963.8|13965.7|13964.7|13966.4|13965.4|13964.2|13963.2|40
1650307470000|2022-04-18 18:44:30|13966.3|13965.3|13966.4|13965.4|13967.2|13966.2|13965.4|13964.4|55
1650307480000|2022-04-18 18:44:40|13966|13965|13966.4|13965.4|13966.8|13965.8|13965.7|13964.7|40
1650307490000|2022-04-18 18:44:50|13966.5|13965.5|13964.4|13963.4|13966.5|13965.5|13962.3|13961.3|108
1650307500000|2022-04-18 18:45:00|13964.3|13963.3|13963.8|13962.8|13965.9|13964.9|13962.3|13961.3|73
1650307510000|2022-04-18 18:45:10|13964|13963|13958.3|13957.3|13964.5|13963.5|13957.3|13956.3|131
1650307520000|2022-04-18 18:45:20|13958|13957|13960.2|13959.2|13960.9|13959.9|13957.5|13956.5|82
1650307530000|2022-04-18 18:45:30|13960.3|13959.3|13961.9|13960.9|13961.9|13960.9|13959.2|13958.2|54
1650307540000|2022-04-18 18:45:40|13962|13961|13961.2|13960.2|13964.2|13963.2|13960.5|13959.5|120
1650307550000|2022-04-18 18:45:50|13961|13960|13956.7|13955.7|13961.3|13960.3|13956.7|13955.7|56
1650307560000|2022-04-18 18:46:00|13956.2|13955.2|13951.7|13950.7|13957.3|13956.3|13950.4|13949.4|248
1650307570000|2022-04-18 18:46:10|13952.2|13951.2|13949.4|13948.4|13952.9|13951.9|13948.4|13947.4|253
1650307580000|2022-04-18 18:46:20|13949.2|13948.2|13948.7|13947.7|13952.3|13951.3|13948.7|13947.7|202
1650307590000|2022-04-18 18:46:30|13948.8|13947.8|13946.5|13945.5|13952.7|13951.7|13944.9|13943.9|195
1650307600000|2022-04-18 18:46:40|13946.4|13945.4|13943.9|13942.9|13946.7|13945.7|13943.2|13942.2|181
1650307610000|2022-04-18 18:46:50|13943.8|13942.8|13941.8|13940.8|13945.2|13944.2|13941.8|13940.8|152
1650307620000|2022-04-18 18:47:00|13941.9|13940.9|13946.8|13945.8|13947|13946|13940.2|13939.2|214
1650307630000|2022-04-18 18:47:10|13947|13946|13947.2|13946.2|13948|13947|13945.4|13944.4|110
1650307640000|2022-04-18 18:47:20|13947|13946|13945.4|13944.4|13947.2|13946.2|13943.7|13942.7|80
1650307650000|2022-04-18 18:47:30|13945.2|13944.2|13945.5|13944.5|13945.5|13944.5|13942.7|13941.7|118
1650307660000|2022-04-18 18:47:40|13945.3|13944.3|13948.2|13947.2|13948.8|13947.8|13944.4|13943.4|111
1650307670000|2022-04-18 18:47:50|13947.9|13946.9|13947.7|13946.7|13948.8|13947.8|13945|13944|75
1650307680000|2022-04-18 18:48:00|13947.8|13946.8|13951.8|13950.8|13952.2|13951.2|13947.7|13946.7|180
1650307690000|2022-04-18 18:48:10|13952.2|13951.2|13948.8|13947.8|13954.2|13953.2|13947.8|13946.8|103
1650307700000|2022-04-18 18:48:20|13948.9|13947.9|13945|13944|13948.9|13947.9|13944.7|13943.7|106
1650307710000|2022-04-18 18:48:30|13944.8|13943.8|13943.8|13942.8|13945.5|13944.5|13943.4|13942.4|75
1650307720000|2022-04-18 18:48:40|13943.7|13942.7|13946.7|13945.7|13947.8|13946.8|13942.7|13941.7|90
1650307730000|2022-04-18 18:48:50|13946.5|13945.5|13952.8|13951.8|13952.8|13951.8|13946.5|13945.5|64
1650307740000|2022-04-18 18:49:00|13952.9|13951.9|13953.8|13952.8|13955.5|13954.5|13951.9|13950.9|151
1650307750000|2022-04-18 18:49:10|13954.2|13953.2|13954.5|13953.5|13955.4|13954.4|13951.3|13950.3|83
1650307760000|2022-04-18 18:49:20|13954.7|13953.7|13954.3|13953.3|13954.9|13953.9|13952.8|13951.8|56
1650307770000|2022-04-18 18:49:30|13954.8|13953.8|13954.3|13953.3|13958.3|13957.3|13954.3|13953.3|279
1650307780000|2022-04-18 18:49:40|13954.5|13953.5|13953.3|13952.3|13955.4|13954.4|13953.2|13952.2|49
1650307790000|2022-04-18 18:49:50|13953.4|13952.4|13951.5|13950.5|13955|13954|13951.5|13950.5|63
1650307800000|2022-04-18 18:50:00|13951.3|13950.3|13947.8|13946.8|13952.2|13951.2|13947.7|13946.7|123
1650307810000|2022-04-18 18:50:10|13947.7|13946.7|13948.5|13947.5|13949.8|13948.8|13945.4|13944.4|80
1650307820000|2022-04-18 18:50:20|13948.7|13947.7|13951.5|13950.5|13952.2|13951.2|13948.4|13947.4|27
1650307830000|2022-04-18 18:50:30|13951.4|13950.4|13952.7|13951.7|13953|13952|13949.5|13948.5|53
1650307840000|2022-04-18 18:50:40|13952.9|13951.9|13954.5|13953.5|13955.5|13954.5|13952.9|13951.9|114
1650307850000|2022-04-18 18:50:50|13954.9|13953.9|13955.4|13954.4|13956.5|13955.5|13953.5|13952.5|71
1650307860000|2022-04-18 18:51:00|13955.7|13954.7|13958.4|13957.4|13959|13958|13954.9|13953.9|112
1650307870000|2022-04-18 18:51:10|13958.5|13957.5|13961|13960|13961|13960|13956.5|13955.5|87
1650307880000|2022-04-18 18:51:20|13960.9|13959.9|13958.3|13957.3|13961.2|13960.2|13953.4|13952.4|159
1650307890000|2022-04-18 18:51:30|13958.2|13957.2|13959.3|13958.3|13959.9|13958.9|13957.3|13956.3|78
1650307900000|2022-04-18 18:51:40|13959.4|13958.4|13961.4|13960.4|13961.7|13960.7|13958.5|13957.5|63
1650307910000|2022-04-18 18:51:50|13961.5|13960.5|13961.7|13960.7|13962.2|13961.2|13958.7|13957.7|83
1650307920000|2022-04-18 18:52:00|13960.9|13959.9|13965.5|13964.5|13967.2|13966.2|13960.8|13959.8|205
1650307930000|2022-04-18 18:52:10|13965.4|13964.4|13965.2|13964.2|13966.5|13965.5|13963.8|13962.8|119
1650307940000|2022-04-18 18:52:20|13965.4|13964.4|13965.4|13964.4|13966.7|13965.7|13962.2|13961.2|151
1650307950000|2022-04-18 18:52:30|13965.2|13964.2|13964.5|13963.5|13965.7|13964.7|13963.2|13962.2|55
1650307960000|2022-04-18 18:52:40|13964.7|13963.7|13965.9|13964.9|13965.9|13964.9|13963|13962|43
1650307970000|2022-04-18 18:52:50|13966|13965|13962.4|13961.4|13966|13965|13961.2|13960.2|60
1650307980000|2022-04-18 18:53:00|13962.7|13961.7|13959.2|13958.2|13962.7|13961.7|13959|13958|83
1650307990000|2022-04-18 18:53:10|13958.8|13957.8|13958.3|13957.3|13960.9|13959.9|13958|13957|68
1650308000000|2022-04-18 18:53:20|13959.2|13958.2|13958.4|13957.4|13960|13959|13957.7|13956.7|29
1650308010000|2022-04-18 18:53:30|13958.3|13957.3|13956.2|13955.2|13958.8|13957.8|13955.4|13954.4|67
1650308020000|2022-04-18 18:53:40|13956|13955|13956.2|13955.2|13957.4|13956.4|13954.7|13953.7|30
1650308030000|2022-04-18 18:53:50|13956|13955|13959.2|13958.2|13959.7|13958.7|13955.7|13954.7|57
1650308040000|2022-04-18 18:54:00|13959.3|13958.3|13960.7|13959.7|13963|13962|13958.8|13957.8|114
1650308050000|2022-04-18 18:54:10|13960.5|13959.5|13959.4|13958.4|13961.3|13960.3|13958.7|13957.7|47
1650308060000|2022-04-18 18:54:20|13959.2|13958.2|13956.5|13955.5|13961|13960|13955.8|13954.8|31
1650308070000|2022-04-18 18:54:30|13956.4|13955.4|13955.8|13954.8|13957.2|13956.2|13955|13954|61
1650308080000|2022-04-18 18:54:40|13955.7|13954.7|13954.9|13953.9|13956.5|13955.5|13953.7|13952.7|50
1650308090000|2022-04-18 18:54:50|13954.8|13953.8|13954.3|13953.3|13955.9|13954.9|13953.5|13952.5|60
1650308100000|2022-04-18 18:55:00|13954.2|13953.2|13952.8|13951.8|13955|13954|13951.2|13950.2|88
1650308110000|2022-04-18 18:55:10|13952.5|13951.5|13946.4|13945.4|13955.8|13954.8|13945.9|13944.9|170
1650308120000|2022-04-18 18:55:20|13945.9|13944.9|13942.7|13941.7|13945.9|13944.9|13941.8|13940.8|166
1650308130000|2022-04-18 18:55:30|13942.8|13941.8|13938|13937|13942.8|13941.8|13937.5|13936.5|198
1650308140000|2022-04-18 18:55:40|13938.2|13937.2|13937.7|13936.7|13941.3|13940.3|13936.9|13935.9|133
1650308150000|2022-04-18 18:55:50|13937.5|13936.5|13937|13936|13937.9|13936.9|13933.9|13932.9|194
1650308160000|2022-04-18 18:56:00|13936.7|13935.7|13939.9|13938.9|13941.8|13940.8|13935.2|13934.2|163
1650308170000|2022-04-18 18:56:10|13940.2|13939.2|13940.4|13939.4|13941|13940|13937.7|13936.7|79
1650308180000|2022-04-18 18:56:20|13940.3|13939.3|13939|13938|13941.7|13940.7|13936.5|13935.5|116
1650308190000|2022-04-18 18:56:30|13939.2|13938.2|13940.3|13939.3|13940.4|13939.4|13936.9|13935.9|81
1650308200000|2022-04-18 18:56:40|13939.7|13938.7|13943.9|13942.9|13944.2|13943.2|13939.5|13938.5|81
1650308210000|2022-04-18 18:56:50|13944.4|13943.4|13942.9|13941.9|13948.2|13947.2|13942.9|13941.9|173
1650308220000|2022-04-18 18:57:00|13943.2|13942.2|13946.4|13945.4|13947.2|13946.2|13942.3|13941.3|93
1650308230000|2022-04-18 18:57:10|13946.5|13945.5|13945.2|13944.2|13947|13946|13943.5|13942.5|39
1650308240000|2022-04-18 18:57:20|13945.3|13944.3|13941.5|13940.5|13945.8|13944.8|13939.8|13938.8|187
1650308250000|2022-04-18 18:57:30|13941.4|13940.4|13947.4|13946.4|13947.8|13946.8|13941.2|13940.2|97
1650308260000|2022-04-18 18:57:40|13947.5|13946.5|13947.9|13946.9|13948|13947|13945.7|13944.7|63
1650308270000|2022-04-18 18:57:50|13947.8|13946.8|13952.7|13951.7|13953.9|13952.9|13947.5|13946.5|116
1650308280000|2022-04-18 18:58:00|13952.2|13951.2|13949.7|13948.7|13952.4|13951.4|13948.5|13947.5|99
1650308290000|2022-04-18 18:58:10|13949.4|13948.4|13945.2|13944.2|13950.4|13949.4|13944.5|13943.5|69
1650308300000|2022-04-18 18:58:20|13944.9|13943.9|13946.9|13945.9|13947.7|13946.7|13944.3|13943.3|65
1650308310000|2022-04-18 18:58:30|13947.2|13946.2|13944.7|13943.7|13947.7|13946.7|13944.2|13943.2|38
1650308320000|2022-04-18 18:58:40|13944.8|13943.8|13944.8|13943.8|13947.7|13946.7|13944.4|13943.4|35
1650308330000|2022-04-18 18:58:50|13944.7|13943.7|13946.4|13945.4|13946.8|13945.8|13943.5|13942.5|42
1650308340000|2022-04-18 18:59:00|13946.2|13945.2|13945.2|13944.2|13946.5|13945.5|13944.2|13943.2|36
1650308350000|2022-04-18 18:59:10|13945|13944|13940.8|13939.8|13946.2|13945.2|13940.8|13939.8|59
1650308360000|2022-04-18 18:59:20|13940.9|13939.9|13935.9|13934.9|13940.9|13939.9|13933.2|13932.2|225
1650308370000|2022-04-18 18:59:30|13936.2|13935.2|13933.7|13932.7|13936.2|13935.2|13933.4|13932.4|113
1650308380000|2022-04-18 18:59:40|13933.5|13932.5|13933.2|13932.2|13934.2|13933.2|13931.3|13930.3|234
1650308390000|2022-04-18 18:59:50|13932.9|13931.9|13932.2|13931.2|13935|13934|13931.7|13930.7|93
1650308400000|2022-04-18 19:00:00|13932|13931|13939.9|13938.9|13940.2|13939.2|13930.2|13929.2|234
1650308410000|2022-04-18 19:00:10|13940|13939|13938.3|13937.3|13940.7|13939.7|13936|13935|81
1650308420000|2022-04-18 19:00:20|13938.2|13937.2|13942.5|13941.5|13943.2|13942.2|13936|13935|100
1650308430000|2022-04-18 19:00:30|13941.7|13940.7|13942.9|13941.9|13943.3|13942.3|13940.7|13939.7|62
1650308440000|2022-04-18 19:00:40|13942.8|13941.8|13938.7|13937.7|13943.7|13942.7|13938.7|13937.7|76
1650308450000|2022-04-18 19:00:50|13939|13938|13936.7|13935.7|13939|13938|13936.7|13935.7|74
1650308460000|2022-04-18 19:01:00|13936.4|13935.4|13932.2|13931.2|13936.4|13935.4|13930.7|13929.7|154
1650308470000|2022-04-18 19:01:10|13932.7|13931.7|13931.5|13930.5|13936.5|13935.5|13931.3|13930.3|89
1650308480000|2022-04-18 19:01:20|13931.4|13930.4|13931.4|13930.4|13933.2|13932.2|13930.8|13929.8|127
1650308490000|2022-04-18 19:01:30|13931.7|13930.7|13932.7|13931.7|13934.2|13933.2|13930.8|13929.8|69
1650308500000|2022-04-18 19:01:40|13932.8|13931.8|13929.7|13928.7|13933.7|13932.7|13929.7|13928.7|89
1650308510000|2022-04-18 19:01:50|13929.8|13928.8|13933|13932|13934.9|13933.9|13928.8|13927.8|147
1650308520000|2022-04-18 19:02:00|13932.9|13931.9|13934.9|13933.9|13936.5|13935.5|13932.3|13931.3|102
1650308530000|2022-04-18 19:02:10|13933.5|13932.5|13927|13926|13935.8|13934.8|13923.4|13922.4|349
1650308540000|2022-04-18 19:02:20|13926.9|13925.9|13924.3|13923.3|13927.2|13926.2|13923.9|13922.9|145
1650308550000|2022-04-18 19:02:30|13924.2|13923.2|13924.2|13923.2|13925.3|13924.3|13921.9|13920.9|207
1650308560000|2022-04-18 19:02:40|13924|13923|13926.4|13925.4|13926.9|13925.9|13924|13923|106
1650308570000|2022-04-18 19:02:50|13926.5|13925.5|13924.7|13923.7|13926.5|13925.5|13923.4|13922.4|76
1650308580000|2022-04-18 19:03:00|13924.4|13923.4|13922.2|13921.2|13924.4|13923.4|13921.8|13920.8|119
1650308590000|2022-04-18 19:03:10|13921.9|13920.9|13919.9|13918.9|13922.4|13921.4|13919.9|13918.9|276
1650308600000|2022-04-18 19:03:20|13919.8|13918.8|13922.9|13921.9|13923.7|13922.7|13918.8|13917.8|195
1650308610000|2022-04-18 19:03:30|13922.8|13921.8|13921.9|13920.9|13923.2|13922.2|13920.3|13919.3|82
1650308620000|2022-04-18 19:03:40|13922.2|13921.2|13928.3|13927.3|13929.4|13928.4|13921.9|13920.9|241
1650308630000|2022-04-18 19:03:50|13927.9|13926.9|13925.7|13924.7|13929.4|13928.4|13922.7|13921.7|79
1650308640000|2022-04-18 19:04:00|13925.9|13924.9|13925.8|13924.8|13927.7|13926.7|13924.3|13923.3|84
1650308650000|2022-04-18 19:04:10|13925.5|13924.5|13920.9|13919.9|13925.7|13924.7|13920.3|13919.3|170
1650308660000|2022-04-18 19:04:20|13920.8|13919.8|13921.3|13920.3|13923.4|13922.4|13920.2|13919.2|56
1650308670000|2022-04-18 19:04:30|13921.2|13920.2|13921.2|13920.2|13923.2|13922.2|13917.9|13916.9|115
1650308680000|2022-04-18 19:04:40|13921.3|13920.3|13918.5|13917.5|13921.5|13920.5|13917.8|13916.8|98
1650308690000|2022-04-18 19:04:50|13918.7|13917.7|13919.2|13918.2|13920|13919|13917.3|13916.3|106
1650308700000|2022-04-18 19:05:00|13919|13918|13921.4|13920.4|13923.4|13922.4|13918.9|13917.9|134
1650308710000|2022-04-18 19:05:10|13921.3|13920.3|13925.7|13924.7|13925.7|13924.7|13921.3|13920.3|84
1650308720000|2022-04-18 19:05:20|13925.8|13924.8|13926.5|13925.5|13926.9|13925.9|13924.3|13923.3|64
1650308730000|2022-04-18 19:05:30|13926.4|13925.4|13931.2|13930.2|13932.5|13931.5|13925.4|13924.4|157
1650308740000|2022-04-18 19:05:40|13931.4|13930.4|13928.3|13927.3|13931.8|13930.8|13925.8|13924.8|161
1650308750000|2022-04-18 19:05:50|13928.4|13927.4|13931.5|13930.5|13931.8|13930.8|13928.2|13927.2|113
1650308760000|2022-04-18 19:06:00|13931.7|13930.7|13931.7|13930.7|13935.9|13934.9|13931.4|13930.4|200
1650308770000|2022-04-18 19:06:10|13931.5|13930.5|13932.4|13931.4|13933.8|13932.8|13930.7|13929.7|82
1650308780000|2022-04-18 19:06:20|13931.9|13930.9|13927.8|13926.8|13932.9|13931.9|13927.4|13926.4|98
1650308790000|2022-04-18 19:06:30|13927.9|13926.9|13929.5|13928.5|13929.5|13928.5|13924.8|13923.8|122
1650308800000|2022-04-18 19:06:40|13929.4|13928.4|13931.8|13930.8|13932.2|13931.2|13929.2|13928.2|73
1650308810000|2022-04-18 19:06:50|13931.9|13930.9|13929.5|13928.5|13932.8|13931.8|13929.3|13928.3|60
1650308820000|2022-04-18 19:07:00|13929.7|13928.7|13929.4|13928.4|13930.7|13929.7|13927.4|13926.4|48
1650308830000|2022-04-18 19:07:10|13929.5|13928.5|13927|13926|13929.5|13928.5|13926.5|13925.5|43
1650308840000|2022-04-18 19:07:20|13926.9|13925.9|13926.9|13925.9|13927.9|13926.9|13926|13925|27
1650308850000|2022-04-18 19:07:30|13924.4|13923.4|13922.4|13921.4|13926.4|13925.4|13922.3|13921.3|94
1650308860000|2022-04-18 19:07:40|13922.5|13921.5|13922.4|13921.4|13924|13923|13921.9|13920.9|138
1650308870000|2022-04-18 19:07:50|13922.7|13921.7|13927.9|13926.9|13928|13927|13922|13921|64
1650308880000|2022-04-18 19:08:00|13928.2|13927.2|13922.7|13921.7|13928.5|13927.5|13920.4|13919.4|180
1650308890000|2022-04-18 19:08:10|13922.5|13921.5|13921.2|13920.2|13922.8|13921.8|13919.5|13918.5|70
1650308900000|2022-04-18 19:08:20|13921.3|13920.3|13926.3|13925.3|13927.8|13926.8|13921|13920|87
1650308910000|2022-04-18 19:08:30|13926.4|13925.4|13925.9|13924.9|13926.7|13925.7|13923.9|13922.9|31
1650308920000|2022-04-18 19:08:40|13926|13925|13922.9|13921.9|13928|13927|13921.8|13920.8|318
1650308930000|2022-04-18 19:08:50|13922.8|13921.8|13921.8|13920.8|13924.5|13923.5|13920.9|13919.9|157
1650308940000|2022-04-18 19:09:00|13921.9|13920.9|13921.7|13920.7|13922.7|13921.7|13920.3|13919.3|68
1650308950000|2022-04-18 19:09:10|13921.8|13920.8|13921.8|13920.8|13922.9|13921.9|13920.3|13919.3|61
1650308960000|2022-04-18 19:09:20|13921.5|13920.5|13915.5|13914.5|13922.7|13921.7|13914.7|13913.7|285
1650308970000|2022-04-18 19:09:30|13915.3|13914.3|13918.4|13917.4|13919.3|13918.3|13914.9|13913.9|113
1650308980000|2022-04-18 19:09:40|13918.7|13917.7|13921.2|13920.2|13921.4|13920.4|13917|13916|87
1650308990000|2022-04-18 19:09:50|13920.9|13919.9|13920.4|13919.4|13921.8|13920.8|13919.5|13918.5|66
1650309000000|2022-04-18 19:10:00|13920.3|13919.3|13917.4|13916.4|13923.3|13922.3|13916.7|13915.7|162
1650309010000|2022-04-18 19:10:10|13917.3|13916.3|13921.2|13920.2|13921.5|13920.5|13917.3|13916.3|69
1650309020000|2022-04-18 19:10:20|13920.9|13919.9|13930.4|13929.4|13931.4|13930.4|13920.9|13919.9|213
1650309030000|2022-04-18 19:10:30|13929.9|13928.9|13929.4|13928.4|13930.3|13929.3|13927|13926|120
1650309040000|2022-04-18 19:10:40|13929.5|13928.5|13929.4|13928.4|13930.2|13929.2|13926.5|13925.5|89
1650309050000|2022-04-18 19:10:50|13929|13928|13929.2|13928.2|13930.2|13929.2|13928.3|13927.3|50
1650309060000|2022-04-18 19:11:00|13929|13928|13933.2|13932.2|13934.4|13933.4|13929|13928|168
1650309070000|2022-04-18 19:11:10|13933|13932|13928.2|13927.2|13933|13932|13927.7|13926.7|73
1650309080000|2022-04-18 19:11:20|13927.9|13926.9|13930.4|13929.4|13932.2|13931.2|13927.8|13926.8|142
1650309090000|2022-04-18 19:11:30|13930.2|13929.2|13928.9|13927.9|13931.5|13930.5|13928.2|13927.2|51
1650309100000|2022-04-18 19:11:40|13929|13928|13926|13925|13929.4|13928.4|13925.9|13924.9|62
1650309110000|2022-04-18 19:11:50|13926.2|13925.2|13927.9|13926.9|13928.3|13927.3|13925.4|13924.4|45
1650309120000|2022-04-18 19:12:00|13927.8|13926.8|13928.3|13927.3|13929.4|13928.4|13926.2|13925.2|52
1650309130000|2022-04-18 19:12:10|13928.2|13927.2|13928.2|13927.2|13930.4|13929.4|13926.7|13925.7|64
1650309140000|2022-04-18 19:12:20|13928.5|13927.5|13928.2|13927.2|13929.4|13928.4|13927.2|13926.2|21
1650309150000|2022-04-18 19:12:30|13928|13927|13928.3|13927.3|13929.3|13928.3|13926.8|13925.8|41
1650309160000|2022-04-18 19:12:40|13928.2|13927.2|13923.4|13922.4|13928.2|13927.2|13922.5|13921.5|84
1650309170000|2022-04-18 19:12:50|13923.3|13922.3|13919.2|13918.2|13923.3|13922.3|13918.9|13917.9|120
1650309180000|2022-04-18 19:13:00|13919|13918|13911.4|13910.4|13920.8|13919.8|13907.9|13906.9|489
1650309190000|2022-04-18 19:13:10|13911.5|13910.5|13908.2|13907.2|13912.7|13911.7|13906.8|13905.8|289
1650309200000|2022-04-18 19:13:20|13907.5|13906.5|13907.2|13906.2|13909.7|13908.7|13906.3|13905.3|171
1650309210000|2022-04-18 19:13:30|13907.3|13906.3|13908.8|13907.8|13909.3|13908.3|13906.4|13905.4|87
1650309220000|2022-04-18 19:13:40|13908.7|13907.7|13907.2|13906.2|13908.9|13907.9|13907.2|13906.2|57
1650309230000|2022-04-18 19:13:50|13907.3|13906.3|13909.4|13908.4|13910.5|13909.5|13906.5|13905.5|106
1650309240000|2022-04-18 19:14:00|13909.3|13908.3|13906.5|13905.5|13909.3|13908.3|13905.9|13904.9|134
1650309250000|2022-04-18 19:14:10|13906.4|13905.4|13905.7|13904.7|13906.9|13905.9|13905|13904|86
1650309260000|2022-04-18 19:14:20|13905.5|13904.5|13907.9|13906.9|13909.9|13908.9|13905|13904|98
1650309270000|2022-04-18 19:14:30|13908|13907|13904.3|13903.3|13908.2|13907.2|13901.2|13900.2|289
1650309280000|2022-04-18 19:14:40|13903.9|13902.9|13908.7|13907.7|13909.7|13908.7|13903.9|13902.9|101
1650309290000|2022-04-18 19:14:50|13908.9|13907.9|13913.4|13912.4|13913.9|13912.9|13908.7|13907.7|86
1650309300000|2022-04-18 19:15:00|13913.5|13912.5|13912.2|13911.2|13913.7|13912.7|13906.7|13905.7|189
1650309310000|2022-04-18 19:15:10|13912.3|13911.3|13923.4|13922.4|13923.4|13922.4|13911.5|13910.5|316
1650309320000|2022-04-18 19:15:20|13923.3|13922.3|13918.3|13917.3|13923.4|13922.4|13918.2|13917.2|126
1650309330000|2022-04-18 19:15:30|13918.4|13917.4|13914.9|13913.9|13918.4|13917.4|13914.4|13913.4|102
1650309340000|2022-04-18 19:15:40|13915.4|13914.4|13916|13915|13919.4|13918.4|13915.3|13914.3|98
1650309350000|2022-04-18 19:15:50|13916.2|13915.2|13915|13914|13918.3|13917.3|13915|13914|89
1650309360000|2022-04-18 19:16:00|13914.7|13913.7|13914.3|13913.3|13916.5|13915.5|13913.8|13912.8|93
1650309370000|2022-04-18 19:16:10|13915|13914|13917.7|13916.7|13918.2|13917.2|13914|13913|73
1650309380000|2022-04-18 19:16:20|13917.8|13916.8|13911.3|13910.3|13917.9|13916.9|13911.2|13910.2|109
1650309390000|2022-04-18 19:16:30|13911.4|13910.4|13915.5|13914.5|13915.9|13914.9|13910.8|13909.8|51
1650309400000|2022-04-18 19:16:40|13915.4|13914.4|13914.9|13913.9|13915.4|13914.4|13913.7|13912.7|51
1650309410000|2022-04-18 19:16:50|13914.8|13913.8|13915.3|13914.3|13915.7|13914.7|13913.4|13912.4|24
1650309420000|2022-04-18 19:17:00|13915.2|13914.2|13910.8|13909.8|13915.7|13914.7|13909.8|13908.8|55
1650309430000|2022-04-18 19:17:10|13910.7|13909.7|13912.7|13911.7|13914.7|13913.7|13910|13909|88
1650309440000|2022-04-18 19:17:20|13912.3|13911.3|13912.2|13911.2|13913.2|13912.2|13910.9|13909.9|39
1650309450000|2022-04-18 19:17:30|13911.7|13910.7|13910.8|13909.8|13912.5|13911.5|13909.4|13908.4|50
1650309460000|2022-04-18 19:17:40|13910.7|13909.7|13907.5|13906.5|13912.4|13911.4|13907.5|13906.5|73
1650309470000|2022-04-18 19:17:50|13907.8|13906.8|13909.4|13908.4|13909.9|13908.9|13907.8|13906.8|64
1650309480000|2022-04-18 19:18:00|13909.3|13908.3|13906.4|13905.4|13909.4|13908.4|13905|13904|105
1650309490000|2022-04-18 19:18:10|13906.7|13905.7|13905.7|13904.7|13910.2|13909.2|13905.4|13904.4|129
1650309500000|2022-04-18 19:18:20|13905.8|13904.8|13908.3|13907.3|13909.7|13908.7|13905.8|13904.8|52
1650309510000|2022-04-18 19:18:30|13908.2|13907.2|13913.7|13912.7|13913.7|13912.7|13907.4|13906.4|87
1650309520000|2022-04-18 19:18:40|13913.8|13912.8|13915.4|13914.4|13917|13916|13913.2|13912.2|146
1650309530000|2022-04-18 19:18:50|13915.5|13914.5|13914.4|13913.4|13915.5|13914.5|13912.9|13911.9|63
1650309540000|2022-04-18 19:19:00|13914.5|13913.5|13913.2|13912.2|13915.9|13914.9|13912.3|13911.3|55
1650309550000|2022-04-18 19:19:10|13912.9|13911.9|13909.4|13908.4|13913.5|13912.5|13909.2|13908.2|83
1650309560000|2022-04-18 19:19:20|13909.7|13908.7|13905.7|13904.7|13909.7|13908.7|13905.7|13904.7|60
1650309570000|2022-04-18 19:19:30|13905.8|13904.8|13907|13906|13908.4|13907.4|13902.8|13901.8|169
1650309580000|2022-04-18 19:19:40|13907.2|13906.2|13904.7|13903.7|13907.7|13906.7|13904.3|13903.3|57
1650309590000|2022-04-18 19:19:50|13904.5|13903.5|13905.8|13904.8|13906.5|13905.5|13903|13902|83
1650309600000|2022-04-18 19:20:00|13904.3|13903.3|13907.2|13906.2|13907.8|13906.8|13904.2|13903.2|134
1650309610000|2022-04-18 19:20:10|13907|13906|13905.5|13904.5|13907|13906|13903.7|13902.7|58
1650309620000|2022-04-18 19:20:20|13905.4|13904.4|13908.2|13907.2|13908.7|13907.7|13902.9|13901.9|78
1650309630000|2022-04-18 19:20:30|13908.3|13907.3|13917.2|13916.2|13918.3|13917.3|13906.4|13905.4|203
1650309640000|2022-04-18 19:20:40|13916.8|13915.8|13909.7|13908.7|13916.9|13915.9|13909.7|13908.7|126
1650309650000|2022-04-18 19:20:50|13909|13908|13909.2|13908.2|13910.4|13909.4|13907.7|13906.7|65
1650309660000|2022-04-18 19:21:00|13909.3|13908.3|13911.5|13910.5|13912.7|13911.7|13908.4|13907.4|64
1650309670000|2022-04-18 19:21:10|13911.2|13910.2|13912|13911|13912.7|13911.7|13910|13909|70
1650309680000|2022-04-18 19:21:20|13911.7|13910.7|13912.9|13911.9|13913.9|13912.9|13910.3|13909.3|53
1650309690000|2022-04-18 19:21:30|13911.5|13910.5|13914.4|13913.4|13915.5|13914.5|13911.5|13910.5|97
1650309700000|2022-04-18 19:21:40|13914.3|13913.3|13915.2|13914.2|13916.5|13915.5|13914.2|13913.2|164
1650309710000|2022-04-18 19:21:50|13915.3|13914.3|13914.2|13913.2|13915.3|13914.3|13911|13910|88
1650309720000|2022-04-18 19:22:00|13914.3|13913.3|13909|13908|13914.3|13913.3|13908.8|13907.8|73
1650309730000|2022-04-18 19:22:10|13908.9|13907.9|13909.3|13908.3|13911.2|13910.2|13907|13906|99
1650309740000|2022-04-18 19:22:20|13909.4|13908.4|13909.2|13908.2|13909.8|13908.8|13908.3|13907.3|31
1650309750000|2022-04-18 19:22:30|13909|13908|13909.2|13908.2|13909.9|13908.9|13907.9|13906.9|76
1650309760000|2022-04-18 19:22:40|13909|13908|13906.9|13905.9|13910.5|13909.5|13906.4|13905.4|66
1650309770000|2022-04-18 19:22:50|13907|13906|13908.7|13907.7|13908.7|13907.7|13905.8|13904.8|47
1650309780000|2022-04-18 19:23:00|13908.5|13907.5|13903.2|13902.2|13908.5|13907.5|13902.2|13901.2|155
1650309790000|2022-04-18 19:23:10|13903.3|13902.3|13902|13901|13903.8|13902.8|13899.5|13898.5|327
1650309800000|2022-04-18 19:23:20|13901.8|13900.8|13892.3|13891.3|13901.9|13900.9|13892.2|13891.2|373
1650309810000|2022-04-18 19:23:30|13892|13891|13895.8|13894.8|13897.3|13896.3|13889.9|13888.9|326
1650309820000|2022-04-18 19:23:40|13895.9|13894.9|13893.9|13892.9|13897|13896|13892.7|13891.7|108
1650309830000|2022-04-18 19:23:50|13893.8|13892.8|13895.9|13894.9|13896.4|13895.4|13893.4|13892.4|61
1650309840000|2022-04-18 19:24:00|13894.2|13893.2|13894.2|13893.2|13895.2|13894.2|13892.8|13891.8|71
1650309850000|2022-04-18 19:24:10|13893.9|13892.9|13897.5|13896.5|13898.7|13897.7|13892.4|13891.4|226
1650309860000|2022-04-18 19:24:20|13897|13896|13899.9|13898.9|13899.9|13898.9|13897|13896|170
1650309870000|2022-04-18 19:24:30|13899.8|13898.8|13899.3|13898.3|13902|13901|13899|13898|106
1650309880000|2022-04-18 19:24:40|13899.8|13898.8|13895.9|13894.9|13899.8|13898.8|13894.2|13893.2|89
1650309890000|2022-04-18 19:24:50|13895.7|13894.7|13897.8|13896.8|13899.4|13898.4|13894.7|13893.7|89
1650309900000|2022-04-18 19:25:00|13897.7|13896.7|13892|13891|13898.4|13897.4|13891.8|13890.8|167
1650309910000|2022-04-18 19:25:10|13892.2|13891.2|13894.2|13893.2|13894.7|13893.7|13891.3|13890.3|149
1650309920000|2022-04-18 19:25:20|13894.3|13893.3|13895.9|13894.9|13897|13896|13893.7|13892.7|118
1650309930000|2022-04-18 19:25:30|13895.8|13894.8|13898.7|13897.7|13899.9|13898.9|13895.7|13894.7|123
1650309940000|2022-04-18 19:25:40|13898.5|13897.5|13893.3|13892.3|13899.4|13898.4|13893.3|13892.3|105
1650309950000|2022-04-18 19:25:50|13893.8|13892.8|13897.9|13896.9|13898.2|13897.2|13893.8|13892.8|69
1650309960000|2022-04-18 19:26:00|13898|13897|13898.2|13897.2|13899|13898|13896.8|13895.8|83
1650309970000|2022-04-18 19:26:10|13899.8|13898.8|13901.2|13900.2|13901.9|13900.9|13898.7|13897.7|129
1650309980000|2022-04-18 19:26:20|13901.3|13900.3|13899.7|13898.7|13901.3|13900.3|13899.4|13898.4|52
1650309990000|2022-04-18 19:26:30|13899.5|13898.5|13899.3|13898.3|13900.2|13899.2|13898.2|13897.2|74
1650310000000|2022-04-18 19:26:40|13899.2|13898.2|13898.2|13897.2|13900.2|13899.2|13897.3|13896.3|54
1650310010000|2022-04-18 19:26:50|13898|13897|13900.5|13899.5|13901.2|13900.2|13897.2|13896.2|75
1650310020000|2022-04-18 19:27:00|13900.8|13899.8|13895.8|13894.8|13900.9|13899.9|13894.9|13893.9|144
1650310030000|2022-04-18 19:27:10|13895.9|13894.9|13896.4|13895.4|13897.7|13896.7|13895.3|13894.3|109
1650310040000|2022-04-18 19:27:20|13896.3|13895.3|13895|13894|13896.5|13895.5|13894|13893|152
1650310050000|2022-04-18 19:27:30|13894.9|13893.9|13898.4|13897.4|13899.3|13898.3|13894.5|13893.5|154
1650310060000|2022-04-18 19:27:40|13898.5|13897.5|13896.8|13895.8|13899.2|13898.2|13895.9|13894.9|34
1650310070000|2022-04-18 19:27:50|13896.9|13895.9|13896|13895|13897.3|13896.3|13895.7|13894.7|35
1650310080000|2022-04-18 19:28:00|13896.2|13895.2|13895.4|13894.4|13896.2|13895.2|13893.8|13892.8|138
1650310090000|2022-04-18 19:28:10|13895.5|13894.5|13896|13895|13896.7|13895.7|13894.3|13893.3|92
1650310100000|2022-04-18 19:28:20|13896.3|13895.3|13898.4|13897.4|13898.5|13897.5|13896.2|13895.2|47
1650310110000|2022-04-18 19:28:30|13898.3|13897.3|13897.9|13896.9|13898.7|13897.7|13895.5|13894.5|54
1650310120000|2022-04-18 19:28:40|13898.2|13897.2|13895.4|13894.4|13898.3|13897.3|13889.5|13888.5|245
1650310130000|2022-04-18 19:28:50|13896.2|13895.2|13893.5|13892.5|13896.3|13895.3|13891.2|13890.2|123
1650310140000|2022-04-18 19:29:00|13893.4|13892.4|13893.4|13892.4|13893.8|13892.8|13889.5|13888.5|86
1650310150000|2022-04-18 19:29:10|13893.3|13892.3|13896.9|13895.9|13898.8|13897.8|13893.3|13892.3|115
1650310160000|2022-04-18 19:29:20|13897|13896|13894.4|13893.4|13897.8|13896.8|13893|13892|73
1650310170000|2022-04-18 19:29:30|13894.5|13893.5|13895.9|13894.9|13896|13895|13892.8|13891.8|61
1650310180000|2022-04-18 19:29:40|13896|13895|13894|13893|13896|13895|13893.2|13892.2|46
1650310190000|2022-04-18 19:29:50|13894.2|13893.2|13891|13890|13895|13894|13891|13890|51
1650310200000|2022-04-18 19:30:00|13890.3|13889.3|13884|13883|13890.3|13889.3|13881.9|13880.9|470
1650310210000|2022-04-18 19:30:10|13883.8|13882.8|13884|13883|13884.3|13883.3|13880.8|13879.8|309
1650310220000|2022-04-18 19:30:20|13883.9|13882.9|13880.3|13879.3|13884.3|13883.3|13878.9|13877.9|477
1650310230000|2022-04-18 19:30:30|13880.4|13879.4|13877.5|13876.5|13880.8|13879.8|13877|13876|144
1650310240000|2022-04-18 19:30:40|13877.7|13876.7|13878.2|13877.2|13880.9|13879.9|13876.8|13875.8|197
1650310250000|2022-04-18 19:30:50|13877.8|13876.8|13876.7|13875.7|13878.2|13877.2|13875|13874|223
1650310260000|2022-04-18 19:31:00|13876.5|13875.5|13874.5|13873.5|13876.8|13875.8|13873.3|13872.3|175
1650310270000|2022-04-18 19:31:10|13873.5|13872.5|13874.5|13873.5|13875.8|13874.8|13873|13872|209
1650310280000|2022-04-18 19:31:20|13874.4|13873.4|13878.7|13877.7|13878.9|13877.9|13874.4|13873.4|160
1650310290000|2022-04-18 19:31:30|13878.4|13877.4|13879.5|13878.5|13880|13879|13877|13876|125
1650310300000|2022-04-18 19:31:40|13879.4|13878.4|13879.9|13878.9|13881|13880|13877|13876|85
1650310310000|2022-04-18 19:31:50|13880|13879|13885.4|13884.4|13885.7|13884.7|13879.8|13878.8|220
1650310320000|2022-04-18 19:32:00|13885.5|13884.5|13885|13884|13885.9|13884.9|13880.8|13879.8|147
1650310330000|2022-04-18 19:32:10|13884.4|13883.4|13881|13880|13885.3|13884.3|13880.4|13879.4|149
1650310340000|2022-04-18 19:32:20|13880.9|13879.9|13873|13872|13881|13880|13872|13871|252
1650310350000|2022-04-18 19:32:30|13872.9|13871.9|13876.8|13875.8|13878.9|13877.9|13872.9|13871.9|263
1650310360000|2022-04-18 19:32:40|13876.7|13875.7|13873|13872|13877.9|13876.9|13872.8|13871.8|64
1650310370000|2022-04-18 19:32:50|13873.2|13872.2|13872.4|13871.4|13874.9|13873.9|13872.3|13871.3|129
1650310380000|2022-04-18 19:33:00|13872.3|13871.3|13871.4|13870.4|13872.4|13871.4|13865.8|13864.8|399
1650310390000|2022-04-18 19:33:10|13871.3|13870.3|13868.3|13867.3|13874.2|13873.2|13867.8|13866.8|178
1650310400000|2022-04-18 19:33:20|13868.7|13867.7|13870.4|13869.4|13871.5|13870.5|13868.5|13867.5|152
1650310410000|2022-04-18 19:33:30|13870.5|13869.5|13870.9|13869.9|13871.4|13870.4|13869.2|13868.2|86
1650310420000|2022-04-18 19:33:40|13870.8|13869.8|13870.2|13869.2|13870.9|13869.9|13869|13868|61
1650310430000|2022-04-18 19:33:50|13870|13869|13869|13868|13870.5|13869.5|13868.2|13867.2|142
1650310440000|2022-04-18 19:34:00|13868.8|13867.8|13866.9|13865.9|13869.2|13868.2|13865.3|13864.3|120
1650310450000|2022-04-18 19:34:10|13866.8|13865.8|13863|13862|13867|13866|13862|13861|267
1650310460000|2022-04-18 19:34:20|13862.9|13861.9|13860.5|13859.5|13862.9|13861.9|13855|13854|550
1650310470000|2022-04-18 19:34:30|13860.8|13859.8|13859.5|13858.5|13861|13860|13857.2|13856.2|179
1650310480000|2022-04-18 19:34:40|13859.7|13858.7|13860.4|13859.4|13861|13860|13858.7|13857.7|104
1650310490000|2022-04-18 19:34:50|13860.5|13859.5|13861.5|13860.5|13863.2|13862.2|13860.3|13859.3|130
1650310500000|2022-04-18 19:35:00|13861.2|13860.2|13862.5|13861.5|13864|13863|13858.5|13857.5|194
1650310510000|2022-04-18 19:35:10|13862.7|13861.7|13864.8|13863.8|13865.2|13864.2|13861.5|13860.5|179
1650310520000|2022-04-18 19:35:20|13864.9|13863.9|13861.2|13860.2|13866.2|13865.2|13861.2|13860.2|97
1650310530000|2022-04-18 19:35:30|13861.3|13860.3|13862.9|13861.9|13863.4|13862.4|13860.3|13859.3|121
1650310540000|2022-04-18 19:35:40|13862.8|13861.8|13864.2|13863.2|13864.8|13863.8|13862.3|13861.3|68
1650310550000|2022-04-18 19:35:50|13864.4|13863.4|13861.3|13860.3|13864.7|13863.7|13860.5|13859.5|76
1650310560000|2022-04-18 19:36:00|13861.5|13860.5|13859.8|13858.8|13862.5|13861.5|13859.2|13858.2|163
1650310570000|2022-04-18 19:36:10|13859.9|13858.9|13853.7|13852.7|13860|13859|13852|13851|296
1650310580000|2022-04-18 19:36:20|13853.5|13852.5|13853|13852|13857.3|13856.3|13852.3|13851.3|211
1650310590000|2022-04-18 19:36:30|13852.9|13851.9|13854|13853|13855.4|13854.4|13852.4|13851.4|203
1650310600000|2022-04-18 19:36:40|13854.2|13853.2|13854.3|13853.3|13854.5|13853.5|13852.8|13851.8|83
1650310610000|2022-04-18 19:36:50|13854.4|13853.4|13854|13853|13855.7|13854.7|13852.2|13851.2|136
1650310620000|2022-04-18 19:37:00|13854.5|13853.5|13850.2|13849.2|13854.5|13853.5|13849.3|13848.3|370
1650310630000|2022-04-18 19:37:10|13850|13849|13851.3|13850.3|13852.5|13851.5|13849.7|13848.7|115
1650310640000|2022-04-18 19:37:20|13851|13850|13852.3|13851.3|13854.2|13853.2|13851|13850|150
1650310650000|2022-04-18 19:37:30|13852.5|13851.5|13853.9|13852.9|13855.4|13854.4|13852.2|13851.2|126
1650310660000|2022-04-18 19:37:40|13854.2|13853.2|13851.8|13850.8|13854.9|13853.9|13850|13849|137
1650310670000|2022-04-18 19:37:50|13851.7|13850.7|13848.3|13847.3|13852.3|13851.3|13847.4|13846.4|129
1650310680000|2022-04-18 19:38:00|13848.8|13847.8|13849|13848|13852.8|13851.8|13843.8|13842.8|389
1650310690000|2022-04-18 19:38:10|13849.2|13848.2|13847.2|13846.2|13849.2|13848.2|13846.3|13845.3|66
1650310700000|2022-04-18 19:38:20|13847|13846|13846.9|13845.9|13847.8|13846.8|13845.7|13844.7|82
1650310710000|2022-04-18 19:38:30|13847|13846|13850.9|13849.9|13851.2|13850.2|13846|13845|142
1650310720000|2022-04-18 19:38:40|13851|13850|13851.2|13850.2|13852.8|13851.8|13850.2|13849.2|101
1650310730000|2022-04-18 19:38:50|13850.5|13849.5|13851|13850|13852.2|13851.2|13849.2|13848.2|97
1650310740000|2022-04-18 19:39:00|13850.3|13849.3|13850.8|13849.8|13851|13850|13848.3|13847.3|87
1650310750000|2022-04-18 19:39:10|13850.7|13849.7|13850.9|13849.9|13851.9|13850.9|13848.5|13847.5|70
1650310760000|2022-04-18 19:39:20|13851|13850|13850.9|13849.9|13853|13852|13850.8|13849.8|77
1650310770000|2022-04-18 19:39:30|13851.3|13850.3|13849.8|13848.8|13852|13851|13849.8|13848.8|119
1650310780000|2022-04-18 19:39:40|13850|13849|13851.4|13850.4|13851.5|13850.5|13849.8|13848.8|81
1650310790000|2022-04-18 19:39:50|13851.7|13850.7|13853.7|13852.7|13853.7|13852.7|13850.7|13849.7|114
1650310800000|2022-04-18 19:40:00|13853.4|13852.4|13846.7|13845.7|13854.5|13853.5|13843.9|13842.9|390
1650310810000|2022-04-18 19:40:10|13847.4|13846.4|13845.5|13844.5|13847.9|13846.9|13843.7|13842.7|265
1650310820000|2022-04-18 19:40:20|13845.7|13844.7|13844.3|13843.3|13847.9|13846.9|13844|13843|102
1650310830000|2022-04-18 19:40:30|13844.4|13843.4|13844|13843|13845.9|13844.9|13843.3|13842.3|85
1650310840000|2022-04-18 19:40:40|13843.9|13842.9|13843.4|13842.4|13845.8|13844.8|13840.5|13839.5|200
1650310850000|2022-04-18 19:40:50|13843.3|13842.3|13847.8|13846.8|13847.8|13846.8|13843.3|13842.3|90
1650310860000|2022-04-18 19:41:00|13848.7|13847.7|13854.5|13853.5|13855.7|13854.7|13848.2|13847.2|284
1650310870000|2022-04-18 19:41:10|13853.9|13852.9|13852|13851|13856|13855|13851.3|13850.3|248
1650310880000|2022-04-18 19:41:20|13851.7|13850.7|13850.9|13849.9|13851.7|13850.7|13847|13846|145
1650310890000|2022-04-18 19:41:30|13850.8|13849.8|13851.7|13850.7|13853.4|13852.4|13850.5|13849.5|106
1650310900000|2022-04-18 19:41:40|13852|13851|13851.9|13850.9|13852.7|13851.7|13850.8|13849.8|76
1650310910000|2022-04-18 19:41:50|13851.7|13850.7|13851.7|13850.7|13853|13852|13850.2|13849.2|114
1650310920000|2022-04-18 19:42:00|13851.8|13850.8|13852.7|13851.7|13854.2|13853.2|13851.2|13850.2|155
1650310930000|2022-04-18 19:42:10|13852.8|13851.8|13853.5|13852.5|13854|13853|13851.4|13850.4|78
1650310940000|2022-04-18 19:42:20|13853.9|13852.9|13855.5|13854.5|13855.5|13854.5|13853.7|13852.7|130
1650310950000|2022-04-18 19:42:30|13854.7|13853.7|13859|13858|13860|13859|13854.5|13853.5|296
1650310960000|2022-04-18 19:42:40|13859.4|13858.4|13861.8|13860.8|13863|13862|13859.4|13858.4|310
1650310970000|2022-04-18 19:42:50|13861.7|13860.7|13862.8|13861.8|13864.5|13863.5|13860.3|13859.3|405
1650310980000|2022-04-18 19:43:00|13862.5|13861.5|13867|13866|13869.2|13868.2|13860|13859|492
1650310990000|2022-04-18 19:43:10|13866.3|13865.3|13864.7|13863.7|13866.5|13865.5|13862.4|13861.4|321
1650311000000|2022-04-18 19:43:20|13864.8|13863.8|13863.3|13862.3|13866.8|13865.8|13862.2|13861.2|243
1650311010000|2022-04-18 19:43:30|13863.4|13862.4|13860.5|13859.5|13864|13863|13860|13859|146
1650311020000|2022-04-18 19:43:40|13860.3|13859.3|13863.3|13862.3|13863.8|13862.8|13859.3|13858.3|195
1650311030000|2022-04-18 19:43:50|13863.5|13862.5|13863.3|13862.3|13864.3|13863.3|13862.3|13861.3|128
1650311040000|2022-04-18 19:44:00|13862.7|13861.7|13857.8|13856.8|13862.8|13861.8|13857.3|13856.3|201
1650311050000|2022-04-18 19:44:10|13857.7|13856.7|13856.8|13855.8|13858.2|13857.2|13855.5|13854.5|196
1650311060000|2022-04-18 19:44:20|13856.4|13855.4|13857.8|13856.8|13860|13859|13856.4|13855.4|160
1650311070000|2022-04-18 19:44:30|13857.7|13856.7|13856.4|13855.4|13857.8|13856.8|13855.8|13854.8|91
1650311080000|2022-04-18 19:44:40|13856.5|13855.5|13855.9|13854.9|13857.7|13856.7|13855.8|13854.8|66
1650311090000|2022-04-18 19:44:50|13856|13855|13857.2|13856.2|13857.8|13856.8|13855.3|13854.3|49
1650311100000|2022-04-18 19:45:00|13857|13856|13851.9|13850.9|13857|13856|13847.7|13846.7|289
1650311110000|2022-04-18 19:45:10|13851.8|13850.8|13848.5|13847.5|13852.2|13851.2|13848.4|13847.4|132
1650311120000|2022-04-18 19:45:20|13848.4|13847.4|13847.5|13846.5|13849.7|13848.7|13846.3|13845.3|80
1650311130000|2022-04-18 19:45:30|13847.9|13846.9|13844.7|13843.7|13848.2|13847.2|13838.8|13837.8|404
1650311140000|2022-04-18 19:45:40|13844.4|13843.4|13846.3|13845.3|13848.7|13847.7|13843.3|13842.3|124
1650311150000|2022-04-18 19:45:50|13846.4|13845.4|13848.9|13847.9|13848.9|13847.9|13844|13843|86
1650311160000|2022-04-18 19:46:00|13848.7|13847.7|13845.5|13844.5|13848.8|13847.8|13844.8|13843.8|56
1650311170000|2022-04-18 19:46:10|13845.4|13844.4|13841.8|13840.8|13847.7|13846.7|13841.4|13840.4|115
1650311180000|2022-04-18 19:46:20|13842.2|13841.2|13839.7|13838.7|13842.4|13841.4|13838.5|13837.5|124
1650311190000|2022-04-18 19:46:30|13839.5|13838.5|13840.7|13839.7|13842.2|13841.2|13837.8|13836.8|114
1650311200000|2022-04-18 19:46:40|13840.8|13839.8|13841.5|13840.5|13844|13843|13840.8|13839.8|117
1650311210000|2022-04-18 19:46:50|13841.7|13840.7|13838.3|13837.3|13841.7|13840.7|13837.4|13836.4|138
1650311220000|2022-04-18 19:47:00|13838.2|13837.2|13837.7|13836.7|13840|13839|13836.8|13835.8|152
1650311230000|2022-04-18 19:47:10|13837.5|13836.5|13838.3|13837.3|13839.8|13838.8|13837.2|13836.2|133
1650311240000|2022-04-18 19:47:20|13838.2|13837.2|13837.9|13836.9|13841.4|13840.4|13837|13836|298
1650311250000|2022-04-18 19:47:30|13837.5|13836.5|13841.2|13840.2|13841.9|13840.9|13835.2|13834.2|589
1650311260000|2022-04-18 19:47:40|13841.7|13840.7|13847|13846|13848.7|13847.7|13840.8|13839.8|163
1650311270000|2022-04-18 19:47:50|13846.9|13845.9|13846.2|13845.2|13847.7|13846.7|13845.3|13844.3|84
1650311280000|2022-04-18 19:48:00|13846.3|13845.3|13840.8|13839.8|13846.4|13845.4|13839.9|13838.9|118
1650311290000|2022-04-18 19:48:10|13840.9|13839.9|13838.7|13837.7|13840.9|13839.9|13833.8|13832.8|180
1650311300000|2022-04-18 19:48:20|13838.8|13837.8|13839|13838|13841.3|13840.3|13838.7|13837.7|57
1650311310000|2022-04-18 19:48:30|13838.9|13837.9|13834.3|13833.3|13839.2|13838.2|13832.8|13831.8|122
1650311320000|2022-04-18 19:48:40|13834.2|13833.2|13834.7|13833.7|13835.9|13834.9|13833.5|13832.5|107
1650311330000|2022-04-18 19:48:50|13834.8|13833.8|13835.5|13834.5|13838|13837|13833.2|13832.2|108
1650311340000|2022-04-18 19:49:00|13835.4|13834.4|13834|13833|13837.2|13836.2|13832.7|13831.7|82
1650311350000|2022-04-18 19:49:10|13833.8|13832.8|13836.5|13835.5|13837.3|13836.3|13833.2|13832.2|51
1650311360000|2022-04-18 19:49:20|13836.7|13835.7|13834.8|13833.8|13836.7|13835.7|13833.8|13832.8|68
1650311370000|2022-04-18 19:49:30|13834.7|13833.7|13833.5|13832.5|13834.7|13833.7|13830.3|13829.3|191
1650311380000|2022-04-18 19:49:40|13833.8|13832.8|13840.2|13839.2|13840.7|13839.7|13833.8|13832.8|130
1650311390000|2022-04-18 19:49:50|13840|13839|13834|13833|13840.9|13839.9|13834|13833|85
1650311400000|2022-04-18 19:50:00|13833.9|13832.9|13828|13827|13834.3|13833.3|13825.7|13824.7|535
1650311410000|2022-04-18 19:50:10|13828.2|13827.2|13825.2|13824.2|13831.5|13830.5|13825.2|13824.2|519
1650311420000|2022-04-18 19:50:20|13825.3|13824.3|13828.7|13827.7|13831.7|13830.7|13824.4|13823.4|290
1650311430000|2022-04-18 19:50:30|13828.5|13827.5|13826.2|13825.2|13828.9|13827.9|13825.7|13824.7|91
1650311440000|2022-04-18 19:50:40|13825.7|13824.7|13828.5|13827.5|13829.7|13828.7|13824.9|13823.9|143
1650311450000|2022-04-18 19:50:50|13828.7|13827.7|13837.2|13836.2|13837.7|13836.7|13828.4|13827.4|226
1650311460000|2022-04-18 19:51:00|13837.3|13836.3|13836.7|13835.7|13840.3|13839.3|13835|13834|352
1650311470000|2022-04-18 19:51:10|13836.2|13835.2|13835|13834|13836.2|13835.2|13832.2|13831.2|145
1650311480000|2022-04-18 19:51:20|13834.9|13833.9|13829.5|13828.5|13835.2|13834.2|13829.5|13828.5|147
1650311490000|2022-04-18 19:51:30|13829.7|13828.7|13831.7|13830.7|13832|13831|13827.8|13826.8|115
1650311500000|2022-04-18 19:51:40|13831.9|13830.9|13834.5|13833.5|13835.5|13834.5|13831.4|13830.4|104
1650311510000|2022-04-18 19:51:50|13834.3|13833.3|13838|13837|13838|13837|13834.3|13833.3|60
1650311520000|2022-04-18 19:52:00|13837.2|13836.2|13841.3|13840.3|13843.5|13842.5|13836.9|13835.9|284
1650311530000|2022-04-18 19:52:10|13841.4|13840.4|13840.5|13839.5|13843|13842|13838|13837|257
1650311540000|2022-04-18 19:52:20|13840.4|13839.4|13840.5|13839.5|13840.7|13839.7|13838.9|13837.9|75
1650311550000|2022-04-18 19:52:30|13841.2|13840.2|13857|13856|13857.5|13856.5|13840.4|13839.4|408
1650311560000|2022-04-18 19:52:40|13857.5|13856.5|13855.3|13854.3|13858.5|13857.5|13853.8|13852.8|218
1650311570000|2022-04-18 19:52:50|13855.2|13854.2|13851.9|13850.9|13855.2|13854.2|13850.4|13849.4|215
1650311580000|2022-04-18 19:53:00|13852.2|13851.2|13854.5|13853.5|13854.5|13853.5|13850|13849|222
1650311590000|2022-04-18 19:53:10|13854.7|13853.7|13852.8|13851.8|13855|13854|13851.3|13850.3|99
1650311600000|2022-04-18 19:53:20|13853|13852|13852.7|13851.7|13854.2|13853.2|13851|13850|101
1650311610000|2022-04-18 19:53:30|13852.5|13851.5|13851|13850|13852.5|13851.5|13849.8|13848.8|99
1650311620000|2022-04-18 19:53:40|13851.2|13850.2|13852.5|13851.5|13852.9|13851.9|13849.9|13848.9|159
1650311630000|2022-04-18 19:53:50|13852.7|13851.7|13859.4|13858.4|13861.7|13860.7|13852.7|13851.7|285
1650311640000|2022-04-18 19:54:00|13859.7|13858.7|13856.9|13855.9|13860.2|13859.2|13856|13855|166
1650311650000|2022-04-18 19:54:10|13857|13856|13856.7|13855.7|13858.4|13857.4|13855.8|13854.8|139
1650311660000|2022-04-18 19:54:20|13856.4|13855.4|13855.2|13854.2|13857.2|13856.2|13854|13853|136
1650311670000|2022-04-18 19:54:30|13855|13854|13856.2|13855.2|13857.5|13856.5|13854.2|13853.2|103
1650311680000|2022-04-18 19:54:40|13856.3|13855.3|13854|13853|13862.5|13861.5|13851.4|13850.4|777
1650311690000|2022-04-18 19:54:50|13853.9|13852.9|13854.9|13853.9|13855.7|13854.7|13851.7|13850.7|147
1650311700000|2022-04-18 19:55:00|13855.2|13854.2|13861.7|13860.7|13861.8|13860.8|13853|13852|309
1650311710000|2022-04-18 19:55:10|13861.3|13860.3|13871.8|13870.8|13872|13871|13860.8|13859.8|416
1650311720000|2022-04-18 19:55:20|13871.7|13870.7|13874|13873|13875.4|13874.4|13869.5|13868.5|368
1650311730000|2022-04-18 19:55:30|13873.2|13872.2|13871.3|13870.3|13874.4|13873.4|13870.8|13869.8|253
1650311740000|2022-04-18 19:55:40|13870.5|13869.5|13874.3|13873.3|13875|13874|13870.2|13869.2|292
1650311750000|2022-04-18 19:55:50|13874.2|13873.2|13878.8|13877.8|13878.8|13877.8|13872.5|13871.5|248
1650311760000|2022-04-18 19:56:00|13877.5|13876.5|13883.8|13882.8|13885.4|13884.4|13877.5|13876.5|376
1650311770000|2022-04-18 19:56:10|13883.9|13882.9|13887|13886|13887.4|13886.4|13883.7|13882.7|466
1650311780000|2022-04-18 19:56:20|13886.5|13885.5|13886.5|13885.5|13888.3|13887.3|13886.3|13885.3|249
1650311790000|2022-04-18 19:56:30|13886.4|13885.4|13892.2|13891.2|13892.5|13891.5|13886.2|13885.2|249
1650311800000|2022-04-18 19:56:40|13891.8|13890.8|13887.5|13886.5|13891.8|13890.8|13887.5|13886.5|256
1650311810000|2022-04-18 19:56:50|13887.7|13886.7|13888.2|13887.2|13888.8|13887.8|13886.3|13885.3|124
1650311820000|2022-04-18 19:57:00|13888.3|13887.3|13888.3|13887.3|13890.9|13889.9|13887.2|13886.2|180
1650311830000|2022-04-18 19:57:10|13888.2|13887.2|13884.8|13883.8|13888.2|13887.2|13884.5|13883.5|180
1650311840000|2022-04-18 19:57:20|13884.5|13883.5|13892.8|13891.8|13893.5|13892.5|13884.5|13883.5|275
1650311850000|2022-04-18 19:57:30|13893.3|13892.3|13892.5|13891.5|13893.7|13892.7|13891.8|13890.8|139
1650311860000|2022-04-18 19:57:40|13892.7|13891.7|13892|13891|13893.5|13892.5|13891.5|13890.5|102
1650311870000|2022-04-18 19:57:50|13892.2|13891.2|13888.3|13887.3|13892.3|13891.3|13888.2|13887.2|393
1650311880000|2022-04-18 19:58:00|13888.2|13887.2|13888.5|13887.5|13888.8|13887.8|13884.5|13883.5|318
1650311890000|2022-04-18 19:58:10|13888.7|13887.7|13887.7|13886.7|13889.8|13888.8|13886.5|13885.5|126
1650311900000|2022-04-18 19:58:20|13886.7|13885.7|13886.7|13885.7|13887.5|13886.5|13884.4|13883.4|156
1650311910000|2022-04-18 19:58:30|13886.3|13885.3|13890.5|13889.5|13890.5|13889.5|13885.4|13884.4|138
1650311920000|2022-04-18 19:58:40|13890.4|13889.4|13892.3|13891.3|13892.4|13891.4|13888.5|13887.5|147
1650311930000|2022-04-18 19:58:50|13892.4|13891.4|13893.2|13892.2|13893.7|13892.7|13891.8|13890.8|296
1650311940000|2022-04-18 19:59:00|13893.3|13892.3|13897.8|13896.8|13898.3|13897.3|13891.7|13890.7|557
1650311950000|2022-04-18 19:59:10|13898|13897|13901.8|13900.8|13902.4|13901.4|13897.8|13896.8|327
1650311960000|2022-04-18 19:59:20|13901.5|13900.5|13905.5|13904.5|13905.9|13904.9|13901.5|13900.5|523
1650311970000|2022-04-18 19:59:30|13905.7|13904.7|13904.3|13903.3|13905.7|13904.7|13898.8|13897.8|1005
1650311980000|2022-04-18 19:59:40|13904|13903|13906.8|13905.8|13908|13907|13903.5|13902.5|563
1650311990000|2022-04-18 19:59:50|13906.3|13905.3|13915.5|13914.5|13915.5|13914.5|13906|13905|1411
1650312000000|2022-04-18 20:00:00|13915.8|13914.8|13920.9|13918.9|13922.9|13920.9|13913.9|13911.9|1448
1650312010000|2022-04-18 20:00:10|13920.3|13918.3|13932|13930|13932|13930|13920|13918|734
1650312020000|2022-04-18 20:00:20|13932.2|13930.2|13926|13924|13933.8|13931.8|13925.2|13923.2|544
1650312030000|2022-04-18 20:00:30|13925.4|13923.4|13925.2|13923.2|13926.5|13924.5|13923.8|13921.8|267
1650312040000|2022-04-18 20:00:40|13924.8|13922.8|13922.7|13920.7|13925.4|13923.4|13922|13920|372
1650312050000|2022-04-18 20:00:50|13922.3|13920.3|13924.3|13922.3|13926.2|13924.2|13922.3|13920.3|306
1650312060000|2022-04-18 20:01:00|13924.4|13922.4|13925.2|13923.2|13925.8|13923.8|13924.3|13922.3|278
1650312070000|2022-04-18 20:01:10|13925|13923|13925|13923|13926|13924|13924.5|13922.5|211
1650312080000|2022-04-18 20:01:20|13924.9|13922.9|13924|13922|13926.2|13924.2|13923.8|13921.8|233
1650312090000|2022-04-18 20:01:30|13923.9|13921.9|13926.5|13924.5|13926.9|13924.9|13923.5|13921.5|164
1650312100000|2022-04-18 20:01:40|13926.7|13924.7|13925.8|13923.8|13926.7|13924.7|13925|13923|169
1650312110000|2022-04-18 20:01:50|13925.9|13923.9|13929.3|13927.3|13929.5|13927.5|13925|13923|200
1650312120000|2022-04-18 20:02:00|13929.5|13927.5|13927.8|13925.8|13931.3|13929.3|13927.8|13925.8|304
1650312130000|2022-04-18 20:02:10|13927.9|13925.9|13929.9|13927.9|13930.8|13928.8|13927.9|13925.9|183
1650312140000|2022-04-18 20:02:20|13930|13928|13929.7|13927.7|13931.2|13929.2|13929.4|13927.4|102
1650312150000|2022-04-18 20:02:30|13929.5|13927.5|13931|13929|13931.3|13929.3|13929.2|13927.2|123
1650312160000|2022-04-18 20:02:40|13931.2|13929.2|13931.7|13929.7|13932.3|13930.3|13929.8|13927.8|106
1650312170000|2022-04-18 20:02:50|13931|13929|13929.3|13927.3|13932.7|13930.7|13928|13926|331
1650312180000|2022-04-18 20:03:00|13929.2|13927.2|13930.5|13928.5|13930.5|13928.5|13927.3|13925.3|127
1650312190000|2022-04-18 20:03:10|13930.7|13928.7|13932.7|13930.7|13932.9|13930.9|13930.3|13928.3|75
1650312200000|2022-04-18 20:03:20|13932.8|13930.8|13933.8|13931.8|13934|13932|13931.7|13929.7|112
1650312210000|2022-04-18 20:03:30|13933.9|13931.9|13933.3|13931.3|13934|13932|13933|13931|38
1650312220000|2022-04-18 20:03:40|13933.4|13931.4|13933.8|13931.8|13934.3|13932.3|13932.9|13930.9|85
1650312230000|2022-04-18 20:03:50|13933.7|13931.7|13937.5|13935.5|13938|13936|13933.7|13931.7|140
1650312240000|2022-04-18 20:04:00|13937.7|13935.7|13941.7|13939.7|13941.7|13939.7|13935.4|13933.4|231
1650312250000|2022-04-18 20:04:10|13941.4|13939.4|13946.5|13944.5|13946.5|13944.5|13939.4|13937.4|386
1650312260000|2022-04-18 20:04:20|13946.2|13944.2|13949.8|13947.8|13950.5|13948.5|13943.2|13941.2|394
1650312270000|2022-04-18 20:04:30|13949.7|13947.7|13948.3|13946.3|13952.7|13950.7|13947.7|13945.7|338
1650312280000|2022-04-18 20:04:40|13948.4|13946.4|13953.9|13951.9|13953.9|13951.9|13947.8|13945.8|261
1650312290000|2022-04-18 20:04:50|13954.4|13952.4|13960|13958|13960.9|13958.9|13954|13952|499
1650312300000|2022-04-18 20:05:00|13959.9|13957.9|13952.3|13950.3|13959.9|13957.9|13951.5|13949.5|350
1650312310000|2022-04-18 20:05:10|13952.5|13950.5|13951.3|13949.3|13953|13951|13950.3|13948.3|163
1650312320000|2022-04-18 20:05:20|13951.2|13949.2|13948.8|13946.8|13951.4|13949.4|13948.8|13946.8|116
1650312330000|2022-04-18 20:05:30|13948.9|13946.9|13948.9|13946.9|13949.3|13947.3|13947.5|13945.5|135
1650312340000|2022-04-18 20:05:40|13948.8|13946.8|13949.3|13947.3|13949.7|13947.7|13948|13946|46
1650312350000|2022-04-18 20:05:50|13949.4|13947.4|13951.7|13949.7|13951.8|13949.8|13949.3|13947.3|84
1650312360000|2022-04-18 20:06:00|13951.8|13949.8|13952|13950|13953.4|13951.4|13950.9|13948.9|99
1650312370000|2022-04-18 20:06:10|13952.4|13950.4|13953.2|13951.2|13953.5|13951.5|13952.3|13950.3|54
1650312380000|2022-04-18 20:06:20|13953.4|13951.4|13957.3|13955.3|13957.5|13955.5|13953.4|13951.4|236
1650312390000|2022-04-18 20:06:30|13957.2|13955.2|13956.3|13954.3|13957.4|13955.4|13956|13954|98
1650312400000|2022-04-18 20:06:40|13956.4|13954.4|13971.8|13969.8|13971.8|13969.8|13955.9|13953.9|923
1650312410000|2022-04-18 20:06:50|13971.3|13969.3|13967.9|13965.9|13973.9|13971.9|13966.7|13964.7|340
1650312420000|2022-04-18 20:07:00|13967.3|13965.3|13967.8|13965.8|13969.8|13967.8|13966.7|13964.7|139
1650312430000|2022-04-18 20:07:10|13967.5|13965.5|13969.5|13967.5|13970.5|13968.5|13967.4|13965.4|106
1650312440000|2022-04-18 20:07:20|13968.9|13966.9|13973.2|13971.2|13973.8|13971.8|13968.9|13966.9|156
1650312450000|2022-04-18 20:07:30|13972.9|13970.9|13972.9|13970.9|13974.5|13972.5|13970.8|13968.8|182
1650312460000|2022-04-18 20:07:40|13972.8|13970.8|13974|13972|13974.9|13972.9|13971|13969|214
1650312470000|2022-04-18 20:07:50|13974.2|13972.2|13973.9|13971.9|13975.3|13973.3|13972.9|13970.9|126
1650312480000|2022-04-18 20:08:00|13973.8|13971.8|13974.2|13972.2|13977.4|13975.4|13973.7|13971.7|248
1650312490000|2022-04-18 20:08:10|13974.3|13972.3|13972.4|13970.4|13974.7|13972.7|13972|13970|161
1650312500000|2022-04-18 20:08:20|13972.5|13970.5|13971.5|13969.5|13973.7|13971.7|13971.3|13969.3|138
1650312510000|2022-04-18 20:08:30|13971.4|13969.4|13972.9|13970.9|13973.2|13971.2|13970.7|13968.7|125
1650312520000|2022-04-18 20:08:40|13972.8|13970.8|13972.9|13970.9|13973.7|13971.7|13972.5|13970.5|89
1650312530000|2022-04-18 20:08:50|13972.8|13970.8|13973.9|13971.9|13974.4|13972.4|13972.5|13970.5|90
1650312540000|2022-04-18 20:09:00|13973.8|13971.8|13972.3|13970.3|13974.7|13972.7|13970.8|13968.8|160
1650312550000|2022-04-18 20:09:10|13971.8|13969.8|13971.4|13969.4|13972|13970|13970.9|13968.9|114
1650312560000|2022-04-18 20:09:20|13971.3|13969.3|13967.7|13965.7|13971.3|13969.3|13967.7|13965.7|263
1650312570000|2022-04-18 20:09:30|13967.5|13965.5|13969.3|13967.3|13969.9|13967.9|13967.4|13965.4|296
1650312580000|2022-04-18 20:09:40|13969|13967|13968.2|13966.2|13969|13967|13967.9|13965.9|78
1650312590000|2022-04-18 20:09:50|13968.3|13966.3|13966.3|13964.3|13968.3|13966.3|13966|13964|99
1650312600000|2022-04-18 20:10:00|13966.4|13964.4|13965.7|13963.7|13966.4|13964.4|13964.5|13962.5|134
1650312610000|2022-04-18 20:10:10|13965.8|13963.8|13964.7|13962.7|13966.8|13964.8|13963.7|13961.7|98
1650312620000|2022-04-18 20:10:20|13964.9|13962.9|13963.9|13961.9|13964.9|13962.9|13963.5|13961.5|64
1650312630000|2022-04-18 20:10:30|13964.4|13962.4|13964.2|13962.2|13964.8|13962.8|13963.8|13961.8|71
1650312640000|2022-04-18 20:10:40|13964.5|13962.5|13964.2|13962.2|13965|13963|13963.8|13961.8|45
1650312650000|2022-04-18 20:10:50|13964|13962|13966.4|13964.4|13966.8|13964.8|13964|13962|63
1650312660000|2022-04-18 20:11:00|13966.5|13964.5|13962.2|13960.2|13967.5|13965.5|13961.9|13959.9|140
1650312670000|2022-04-18 20:11:10|13962.5|13960.5|13964.3|13962.3|13965|13963|13961.9|13959.9|92
1650312680000|2022-04-18 20:11:20|13964.2|13962.2|13963.9|13961.9|13964.5|13962.5|13962.8|13960.8|36
1650312690000|2022-04-18 20:11:30|13963.7|13961.7|13963.9|13961.9|13964.3|13962.3|13963.5|13961.5|39
1650312700000|2022-04-18 20:11:40|13963.4|13961.4|13963.4|13961.4|13963.8|13961.8|13963.2|13961.2|27
1650312710000|2022-04-18 20:11:50|13963.5|13961.5|13962.5|13960.5|13963.5|13961.5|13962.2|13960.2|132
1650312720000|2022-04-18 20:12:00|13962.4|13960.4|13963.2|13961.2|13964.4|13962.4|13962|13960|162
1650312730000|2022-04-18 20:12:10|13963|13961|13963.8|13961.8|13963.9|13961.9|13962.9|13960.9|45
1650312740000|2022-04-18 20:12:20|13963.9|13961.9|13964|13962|13964.3|13962.3|13963.8|13961.8|43
1650312750000|2022-04-18 20:12:30|13964.2|13962.2|13964.5|13962.5|13964.5|13962.5|13964|13962|27
1650312760000|2022-04-18 20:12:40|13964.4|13962.4|13965.2|13963.2|13965.5|13963.5|13964.4|13962.4|67
1650312770000|2022-04-18 20:12:50|13965|13963|13963.3|13961.3|13965|13963|13962.5|13960.5|152
1650312780000|2022-04-18 20:13:00|13963.2|13961.2|13964|13962|13966.8|13964.8|13963.2|13961.2|158
1650312790000|2022-04-18 20:13:10|13963.8|13961.8|13963.2|13961.2|13963.8|13961.8|13959.7|13957.7|252
1650312800000|2022-04-18 20:13:20|13962.9|13960.9|13963.7|13961.7|13964.8|13962.8|13962.8|13960.8|57
1650312810000|2022-04-18 20:13:30|13963.4|13961.4|13963.2|13961.2|13964.2|13962.2|13962.8|13960.8|37
1650312820000|2022-04-18 20:13:40|13963|13961|13964.7|13962.7|13965|13963|13963|13961|98
1650312830000|2022-04-18 20:13:50|13964.5|13962.5|13965.5|13963.5|13965.9|13963.9|13964.2|13962.2|40
1650312840000|2022-04-18 20:14:00|13966.4|13964.4|13964|13962|13966.4|13964.4|13964|13962|59
1650312850000|2022-04-18 20:14:10|13964.2|13962.2|13962.8|13960.8|13964.4|13962.4|13962.8|13960.8|68
1650312860000|2022-04-18 20:14:20|13962.7|13960.7|13962.4|13960.4|13962.8|13960.8|13961.7|13959.7|58
1650312870000|2022-04-18 20:14:30|13962.3|13960.3|13961.2|13959.2|13962.3|13960.3|13961|13959|41
1650312880000|2022-04-18 20:14:40|13961|13959|13957.5|13955.5|13961.3|13959.3|13957.4|13955.4|187
1650312890000|2022-04-18 20:14:50|13957.3|13955.3|13962.7|13960.7|13963.4|13961.4|13956.4|13954.4|180
1650312900000|2022-04-18 20:15:00|13962.8|13960.8|13961.9|13959.9|13962.8|13960.8|13960.7|13958.7|67
1650312910000|2022-04-18 20:15:10|13962|13960|13963|13961|13963.3|13961.3|13961.7|13959.7|16
1650312920000|2022-04-18 20:15:20|13963.2|13961.2|13962.3|13960.3|13963.2|13961.2|13961.3|13959.3|28
1650312930000|2022-04-18 20:15:30|13962.2|13960.2|13965.2|13963.2|13965.4|13963.4|13962.2|13960.2|59
1650312940000|2022-04-18 20:15:40|13965.8|13963.8|13971.4|13969.4|13971.4|13969.4|13965.5|13963.5|100
1650312950000|2022-04-18 20:15:50|13972.5|13970.5|13979.2|13977.2|13979.2|13977.2|13972.3|13970.3|166
1650312960000|2022-04-18 20:16:00|13979.3|13977.3|13979.2|13977.2|13979.5|13977.5|13978.7|13976.7|92
1650312970000|2022-04-18 20:16:10|13979.4|13977.4|13972.3|13970.3|13980.4|13978.4|13972.3|13970.3|158
1650312980000|2022-04-18 20:16:20|13972.4|13970.4|13975.9|13973.9|13975.9|13973.9|13972.4|13970.4|42
1650312990000|2022-04-18 20:16:30|13976|13974|13975.8|13973.8|13976.7|13974.7|13974.8|13972.8|46
1650313000000|2022-04-18 20:16:40|13975.9|13973.9|13975.2|13973.2|13975.9|13973.9|13975|13973|28
1650313010000|2022-04-18 20:16:50|13975.3|13973.3|13976|13974|13976.3|13974.3|13974.9|13972.9|44
1650313020000|2022-04-18 20:17:00|13976.2|13974.2|13976.2|13974.2|13976.3|13974.3|13974.9|13972.9|39
1650313030000|2022-04-18 20:17:10|13976|13974|13976.7|13974.7|13977.4|13975.4|13975.7|13973.7|70
1650313040000|2022-04-18 20:17:20|13976|13974|13975.3|13973.3|13976.5|13974.5|13975.3|13973.3|31
1650313050000|2022-04-18 20:17:30|13975.5|13973.5|13976.8|13974.8|13977|13975|13975.5|13973.5|21
1650313060000|2022-04-18 20:17:40|13976.7|13974.7|13974.9|13972.9|13977|13975|13974.9|13972.9|30
1650313070000|2022-04-18 20:17:50|13975|13973|13976.7|13974.7|13976.8|13974.8|13974.9|13972.9|74
1650313080000|2022-04-18 20:18:00|13976.8|13974.8|13976.7|13974.7|13976.9|13974.9|13975.8|13973.8|18
1650313090000|2022-04-18 20:18:10|13976.5|13974.5|13976.2|13974.2|13976.8|13974.8|13975.7|13973.7|13
1650313100000|2022-04-18 20:18:20|13976|13974|13976|13974|13976.7|13974.7|13975.4|13973.4|16
1650313110000|2022-04-18 20:18:30|13975.9|13973.9|13975.2|13973.2|13975.9|13973.9|13975|13973|18
1650313120000|2022-04-18 20:18:40|13975.8|13973.8|13974.9|13972.9|13975.8|13973.8|13974.5|13972.5|16
1650313130000|2022-04-18 20:18:50|13975|13973|13976.5|13974.5|13976.8|13974.8|13974.7|13972.7|24
1650313140000|2022-04-18 20:19:00|13976.2|13974.2|13976|13974|13976.9|13974.9|13976|13974|19
1650313150000|2022-04-18 20:19:10|13976.2|13974.2|13975.5|13973.5|13976.4|13974.4|13975.5|13973.5|13
1650313160000|2022-04-18 20:19:20|13975.4|13973.4|13974.5|13972.5|13975.8|13973.8|13974.5|13972.5|18
1650313170000|2022-04-18 20:19:30|13975|13973|13974.5|13972.5|13975|13973|13973.9|13971.9|26
1650313180000|2022-04-18 20:19:40|13974.7|13972.7|13975.3|13973.3|13975.7|13973.7|13974.5|13972.5|17
1650313190000|2022-04-18 20:19:50|13975.4|13973.4|13975|13973|13975.4|13973.4|13974.8|13972.8|13
1650313200000|2022-04-18 20:20:00|13974.9|13972.9|13975.4|13973.4|13975.4|13973.4|13974.7|13972.7|14
1650313210000|2022-04-18 20:20:10|13977|13975|13975.4|13973.4|13977.3|13975.3|13974.9|13972.9|42
1650313220000|2022-04-18 20:20:20|13975.3|13973.3|13976.7|13974.7|13977.2|13975.2|13975.3|13973.3|10
1650313230000|2022-04-18 20:20:30|13976.5|13974.5|13976.7|13974.7|13977.3|13975.3|13976.2|13974.2|18
1650313240000|2022-04-18 20:20:40|13976.8|13974.8|13977.7|13975.7|13977.7|13975.7|13976.5|13974.5|36
1650313250000|2022-04-18 20:20:50|13977.8|13975.8|13977.3|13975.3|13977.8|13975.8|13976.9|13974.9|23
1650313260000|2022-04-18 20:21:00|13977.4|13975.4|13976.3|13974.3|13977.4|13975.4|13975.4|13973.4|46
1650313270000|2022-04-18 20:21:10|13976.2|13974.2|13976.3|13974.3|13976.4|13974.4|13975.8|13973.8|5
1650313280000|2022-04-18 20:21:20|13976.4|13974.4|13976.3|13974.3|13976.8|13974.8|13975.9|13973.9|8
1650313290000|2022-04-18 20:21:30|13976|13974|13978.4|13976.4|13978.7|13976.7|13976|13974|141
1650313300000|2022-04-18 20:21:40|13978.5|13976.5|13978.9|13976.9|13979.3|13977.3|13978.3|13976.3|42
1650313310000|2022-04-18 20:21:50|13978.8|13976.8|13978.4|13976.4|13979|13977|13978|13976|33
1650313320000|2022-04-18 20:22:00|13978.5|13976.5|13980.2|13978.2|13980.7|13978.7|13978.5|13976.5|100
1650313330000|2022-04-18 20:22:10|13980|13978|13980.3|13978.3|13980.7|13978.7|13979.9|13977.9|40
1650313340000|2022-04-18 20:22:20|13980.4|13978.4|13981.8|13979.8|13982.5|13980.5|13980.4|13978.4|120
1650313350000|2022-04-18 20:22:30|13982|13980|13982.3|13980.3|13982.3|13980.3|13981.5|13979.5|50
1650313360000|2022-04-18 20:22:40|13982.2|13980.2|13980.3|13978.3|13982.2|13980.2|13980.2|13978.2|93
1650313370000|2022-04-18 20:22:50|13980.8|13978.8|13981|13979|13981.3|13979.3|13980|13978|71
1650313380000|2022-04-18 20:23:00|13981.2|13979.2|13980.5|13978.5|13981.7|13979.7|13980.5|13978.5|14
1650313390000|2022-04-18 20:23:10|13980.7|13978.7|13980.2|13978.2|13980.7|13978.7|13979.9|13977.9|42
1650313400000|2022-04-18 20:23:20|13980.3|13978.3|13984.3|13982.3|13984.3|13982.3|13980.3|13978.3|65
1650313410000|2022-04-18 20:23:30|13984.2|13982.2|13983|13981|13984.2|13982.2|13982.8|13980.8|23
1650313420000|2022-04-18 20:23:40|13983.2|13981.2|13982.2|13980.2|13983.2|13981.2|13981.5|13979.5|24
1650313430000|2022-04-18 20:23:50|13982|13980|13982.7|13980.7|13983|13981|13981.5|13979.5|24
1650313440000|2022-04-18 20:24:00|13982.4|13980.4|13986.3|13984.3|13986.5|13984.5|13982.4|13980.4|98
1650313450000|2022-04-18 20:24:10|13986.5|13984.5|13988.8|13986.8|13988.8|13986.8|13985.5|13983.5|115
1650313460000|2022-04-18 20:24:20|13988.9|13986.9|13987.9|13985.9|13988.9|13986.9|13986.9|13984.9|38
1650313470000|2022-04-18 20:24:30|13987.8|13985.8|13989.4|13987.4|13989.4|13987.4|13987.8|13985.8|23
1650313480000|2022-04-18 20:24:40|13989.3|13987.3|13988.5|13986.5|13989.4|13987.4|13987.7|13985.7|153
1650313490000|2022-04-18 20:24:50|13988.7|13986.7|13985.5|13983.5|13988.7|13986.7|13985.5|13983.5|43
1650313500000|2022-04-18 20:25:00|13985.4|13983.4|13980.4|13978.4|13985.4|13983.4|13980.3|13978.3|85
1650313510000|2022-04-18 20:25:10|13980.2|13978.2|13980.9|13978.9|13981|13979|13980|13978|25
1650313520000|2022-04-18 20:25:20|13980.7|13978.7|13981.9|13979.9|13982.5|13980.5|13980.5|13978.5|28
1650313530000|2022-04-18 20:25:30|13981.8|13979.8|13984.9|13982.9|13984.9|13982.9|13981.5|13979.5|82
1650313540000|2022-04-18 20:25:40|13984.8|13982.8|13982.7|13980.7|13984.8|13982.8|13982.5|13980.5|88
1650313550000|2022-04-18 20:25:50|13982.5|13980.5|13980.4|13978.4|13983|13981|13979.9|13977.9|81
1650313560000|2022-04-18 20:26:00|13980.5|13978.5|13980.2|13978.2|13980.9|13978.9|13979.9|13977.9|37
1650313570000|2022-04-18 20:26:10|13980.4|13978.4|13980.3|13978.3|13980.4|13978.4|13979.9|13977.9|56
1650313580000|2022-04-18 20:26:20|13980.2|13978.2|13978.8|13976.8|13980.3|13978.3|13978.4|13976.4|41
1650313590000|2022-04-18 20:26:30|13978.7|13976.7|13978.7|13976.7|13979.4|13977.4|13978.2|13976.2|26
1650313600000|2022-04-18 20:26:40|13978.4|13976.4|13979.3|13977.3|13979.4|13977.4|13978.2|13976.2|21
1650313610000|2022-04-18 20:26:50|13979.2|13977.2|13978.5|13976.5|13979.5|13977.5|13978.3|13976.3|19
1650313620000|2022-04-18 20:27:00|13978.4|13976.4|13976.7|13974.7|13978.5|13976.5|13976.4|13974.4|31
1650313630000|2022-04-18 20:27:10|13976.5|13974.5|13976.7|13974.7|13977.2|13975.2|13975.3|13973.3|57
1650313640000|2022-04-18 20:27:20|13976.5|13974.5|13976.2|13974.2|13977|13975|13975.9|13973.9|22
1650313650000|2022-04-18 20:27:30|13976|13974|13976.7|13974.7|13976.8|13974.8|13975.9|13973.9|19
1650313660000|2022-04-18 20:27:40|13976.3|13974.3|13976|13974|13976.7|13974.7|13976|13974|14
1650313670000|2022-04-18 20:27:50|13975.9|13973.9|13976.5|13974.5|13976.5|13974.5|13975.2|13973.2|30
1650313680000|2022-04-18 20:28:00|13976.4|13974.4|13975.7|13973.7|13976.4|13974.4|13975.7|13973.7|11
1650313690000|2022-04-18 20:28:10|13975.9|13973.9|13977.4|13975.4|13977.4|13975.4|13975.7|13973.7|15
1650313700000|2022-04-18 20:28:20|13977.2|13975.2|13977.2|13975.2|13977.3|13975.3|13976.9|13974.9|5
1650313710000|2022-04-18 20:28:30|13977.3|13975.3|13976.5|13974.5|13977.3|13975.3|13976.5|13974.5|4
1650313720000|2022-04-18 20:28:40|13976.7|13974.7|13977|13975|13977.2|13975.2|13976.7|13974.7|8
1650313730000|2022-04-18 20:28:50|13977.2|13975.2|13976.7|13974.7|13977.2|13975.2|13976.7|13974.7|3
1650313740000|2022-04-18 20:29:00|13976.8|13974.8|13977.3|13975.3|13977.4|13975.4|13975.9|13973.9|19
1650313750000|2022-04-18 20:29:10|13977.2|13975.2|13977.4|13975.4|13977.4|13975.4|13976.9|13974.9|6
1650313760000|2022-04-18 20:29:20|13977.3|13975.3|13978.2|13976.2|13978.4|13976.4|13976.9|13974.9|6
1650313770000|2022-04-18 20:29:30|13978|13976|13978.4|13976.4|13978.7|13976.7|13978|13976|13
1650313780000|2022-04-18 20:29:40|13978.3|13976.3|13977.7|13975.7|13978.3|13976.3|13977.3|13975.3|7
1650313790000|2022-04-18 20:29:50|13977.5|13975.5|13977.4|13975.4|13977.9|13975.9|13977.2|13975.2|7
1650313800000|2022-04-18 20:30:00|13977.3|13975.3|13976.9|13974.9|13978.3|13976.3|13976.9|13974.9|15
1650313810000|2022-04-18 20:30:10|13976.8|13974.8|13978.2|13976.2|13978.3|13976.3|13976.8|13974.8|6
1650313820000|2022-04-18 20:30:20|13977.9|13975.9|13978.4|13976.4|13978.5|13976.5|13977.9|13975.9|12
1650313830000|2022-04-18 20:30:30|13978.3|13976.3|13977.9|13975.9|13978.3|13976.3|13977.9|13975.9|8
1650313840000|2022-04-18 20:30:40|||||||||9
1650313850000|2022-04-18 20:30:50|13978|13976|13976.4|13974.4|13978|13976|13976.4|13974.4|18
1650313860000|2022-04-18 20:31:00|13976.3|13974.3|13975.9|13973.9|13976.3|13974.3|13975.5|13973.5|16
1650313870000|2022-04-18 20:31:10|13976.2|13974.2|13975.4|13973.4|13976.2|13974.2|13975.4|13973.4|4
1650313880000|2022-04-18 20:31:20|13975.7|13973.7|13974.9|13972.9|13975.8|13973.8|13974.9|13972.9|15
1650313890000|2022-04-18 20:31:30|13975|13973|13974.4|13972.4|13975|13973|13974.4|13972.4|21
1650313900000|2022-04-18 20:31:40|13974.5|13972.5|13974.8|13972.8|13974.9|13972.9|13974.4|13972.4|4
1650313910000|2022-04-18 20:31:50|13974.7|13972.7|13973.8|13971.8|13974.7|13972.7|13973.8|13971.8|10
1650313920000|2022-04-18 20:32:00|13973.7|13971.7|13973.3|13971.3|13974|13972|13973.2|13971.2|38
1650313930000|2022-04-18 20:32:10|13973|13971|13973.5|13971.5|13973.9|13971.9|13973|13971|10
1650313940000|2022-04-18 20:32:20|13973.7|13971.7|13974|13972|13974.2|13972.2|13973.7|13971.7|6
1650313950000|2022-04-18 20:32:30|13974.2|13972.2|13973.8|13971.8|13974.3|13972.3|13973.7|13971.7|13
1650313960000|2022-04-18 20:32:40|13974|13972|13974|13972|13974|13972|13973.8|13971.8|4
1650313970000|2022-04-18 20:32:50|13974.2|13972.2|13973.9|13971.9|13974.2|13972.2|13973.9|13971.9|22
1650313980000|2022-04-18 20:33:00|13973.8|13971.8|13973.9|13971.9|13974|13972|13973.7|13971.7|10
1650313990000|2022-04-18 20:33:10|13973.8|13971.8|13973.8|13971.8|13973.9|13971.9|13973.8|13971.8|4
1650314000000|2022-04-18 20:33:20|13973.9|13971.9|13974.7|13972.7|13974.8|13972.8|13973.9|13971.9|11
1650314010000|2022-04-18 20:33:30|13974.8|13972.8|13970|13968|13974.8|13972.8|13970|13968|76
1650314020000|2022-04-18 20:33:40|13969.9|13967.9|13973.2|13971.2|13973.2|13971.2|13968.9|13966.9|79
1650314030000|2022-04-18 20:33:50|13973|13971|13972.4|13970.4|13973.2|13971.2|13971.8|13969.8|10
1650314040000|2022-04-18 20:34:00|13972.3|13970.3|13971.5|13969.5|13972.3|13970.3|13971.5|13969.5|1
1650314050000|2022-04-18 20:34:10|13971.8|13969.8|13972|13970|13972|13970|13971.8|13969.8|2
1650314060000|2022-04-18 20:34:20|13972.3|13970.3|13972.3|13970.3|13972.5|13970.5|13972.3|13970.3|5
1650314070000|2022-04-18 20:34:30|13972.2|13970.2|13971.2|13969.2|13972.3|13970.3|13970.9|13968.9|7
1650314080000|2022-04-18 20:34:40|13971.3|13969.3|13970.7|13968.7|13971.3|13969.3|13970.5|13968.5|16
1650314090000|2022-04-18 20:34:50|13970.8|13968.8|13970.9|13968.9|13971|13969|13970.8|13968.8|8
1650314100000|2022-04-18 20:35:00|13971|13969|13972.3|13970.3|13972.3|13970.3|13970.9|13968.9|21
1650314110000|2022-04-18 20:35:10|13972.2|13970.2|13972.4|13970.4|13972.5|13970.5|13971.9|13969.9|10
1650314120000|2022-04-18 20:35:20|13972.3|13970.3|13972.4|13970.4|13972.5|13970.5|13972.3|13970.3|0
1650314130000|2022-04-18 20:35:30|13972.5|13970.5|13973|13971|13973|13971|13972.5|13970.5|4
1650314140000|2022-04-18 20:35:40|13973.2|13971.2|13972.5|13970.5|13973.2|13971.2|13972.5|13970.5|4
1650314150000|2022-04-18 20:35:50|13972.4|13970.4|13973.9|13971.9|13973.9|13971.9|13972.3|13970.3|15
1650314160000|2022-04-18 20:36:00|13974|13972|13974.5|13972.5|13974.5|13972.5|13973.8|13971.8|6
1650314170000|2022-04-18 20:36:10|13974.4|13972.4|13974.2|13972.2|13974.4|13972.4|13974|13972|3
1650314180000|2022-04-18 20:36:20|13974|13972|13973.3|13971.3|13974.2|13972.2|13973.3|13971.3|10
1650314190000|2022-04-18 20:36:30|13973.4|13971.4|13973.4|13971.4|13973.4|13971.4|13973.3|13971.3|1
1650314200000|2022-04-18 20:36:40|13973.3|13971.3|13973.9|13971.9|13974.3|13972.3|13973.3|13971.3|7
1650314210000|2022-04-18 20:36:50|13973.5|13971.5|13973.2|13971.2|13973.5|13971.5|13972.8|13970.8|6
1650314220000|2022-04-18 20:37:00|13973.3|13971.3|13973.3|13971.3|13974.2|13972.2|13973.2|13971.2|7
1650314230000|2022-04-18 20:37:10|13973.7|13971.7|13973.8|13971.8|13973.8|13971.8|13973.3|13971.3|10
1650314240000|2022-04-18 20:37:20|13973.9|13971.9|13974.3|13972.3|13974.3|13972.3|13973.9|13971.9|5
1650314250000|2022-04-18 20:37:30|13974.2|13972.2|13974.3|13972.3|13974.3|13972.3|13974.2|13972.2|0
1650314260000|2022-04-18 20:37:40|13974|13972|13973.3|13971.3|13974|13972|13973.2|13971.2|22
1650314270000|2022-04-18 20:37:50|13972.9|13970.9|13972.5|13970.5|13972.9|13970.9|13972.2|13970.2|13
1650314280000|2022-04-18 20:38:00|13972.7|13970.7|13972.7|13970.7|13972.8|13970.8|13972.5|13970.5|2
1650314290000|2022-04-18 20:38:10|13972.8|13970.8|13972.5|13970.5|13972.9|13970.9|13972.5|13970.5|4
1650314300000|2022-04-18 20:38:20|13972.7|13970.7|13973.7|13971.7|13973.9|13971.9|13972.7|13970.7|55
1650314310000|2022-04-18 20:38:30|13973.5|13971.5|13972.9|13970.9|13973.5|13971.5|13972.9|13970.9|8
1650314320000|2022-04-18 20:38:40|13973.3|13971.3|13973.2|13971.2|13973.4|13971.4|13973.2|13971.2|6
1650314330000|2022-04-18 20:38:50|13973|13971|13973.3|13971.3|13973.5|13971.5|13973|13971|6
1650314340000|2022-04-18 20:39:00|13973.4|13971.4|13973.3|13971.3|13973.4|13971.4|13973.3|13971.3|3
1650314350000|2022-04-18 20:39:10|13973.7|13971.7|13973|13971|13973.7|13971.7|13972.8|13970.8|13
1650314360000|2022-04-18 20:39:20|13972.9|13970.9|13972.5|13970.5|13973|13971|13972.2|13970.2|12
1650314370000|2022-04-18 20:39:30|13972.7|13970.7|13972.7|13970.7|13972.7|13970.7|13972.3|13970.3|4
1650314380000|2022-04-18 20:39:40|13972.5|13970.5|13972.3|13970.3|13973.3|13971.3|13972.3|13970.3|18
1650314390000|2022-04-18 20:39:50|13971.8|13969.8|13971|13969|13971.9|13969.9|13971|13969|17
1650314400000|2022-04-18 20:40:00|13971.2|13969.2|13972.3|13970.3|13972.4|13970.4|13971.2|13969.2|28
1650314410000|2022-04-18 20:40:10|13972.4|13970.4|13972.9|13970.9|13973.2|13971.2|13972.4|13970.4|8
1650314420000|2022-04-18 20:40:20|13972.8|13970.8|13973|13971|13973.2|13971.2|13972.8|13970.8|3
1650314430000|2022-04-18 20:40:30|13972.9|13970.9|13972.4|13970.4|13973.2|13971.2|13972.3|13970.3|5
1650314440000|2022-04-18 20:40:40|13972.3|13970.3|13972.5|13970.5|13972.5|13970.5|13972.2|13970.2|1
1650314450000|2022-04-18 20:40:50|13972.4|13970.4|13972.9|13970.9|13972.9|13970.9|13972.4|13970.4|20
1650314460000|2022-04-18 20:41:00|13972.8|13970.8|13973.3|13971.3|13973.3|13971.3|13972.7|13970.7|7
1650314470000|2022-04-18 20:41:10|13973.2|13971.2|13973.2|13971.2|13973.4|13971.4|13973.2|13971.2|1
1650314480000|2022-04-18 20:41:20|13973.3|13971.3|13973.2|13971.2|13973.4|13971.4|13973|13971|3
1650314490000|2022-04-18 20:41:30|13973.4|13971.4|13973.5|13971.5|13974.2|13972.2|13973.3|13971.3|26
1650314500000|2022-04-18 20:41:40|13973.7|13971.7|13973.7|13971.7|13973.8|13971.8|13973.5|13971.5|9
1650314510000|2022-04-18 20:41:50|13973.5|13971.5|13973.7|13971.7|13973.7|13971.7|13973.5|13971.5|1
1650314520000|2022-04-18 20:42:00|13973.5|13971.5|13973.8|13971.8|13973.8|13971.8|13973.5|13971.5|0
1650314530000|2022-04-18 20:42:10|13973.7|13971.7|13973.5|13971.5|13973.9|13971.9|13973.5|13971.5|3
1650314540000|2022-04-18 20:42:20|13973.7|13971.7|13973.5|13971.5|13973.7|13971.7|13973.5|13971.5|0
1650314550000|2022-04-18 20:42:30|13973.7|13971.7|13973.7|13971.7|13973.8|13971.8|13973.7|13971.7|3
1650314560000|2022-04-18 20:42:40|13973.8|13971.8|13973.8|13971.8|13973.9|13971.9|13973.4|13971.4|26
1650314570000|2022-04-18 20:42:50|13973.9|13971.9|13973.9|13971.9|13974|13972|13973.8|13971.8|13
1650314580000|2022-04-18 20:43:00|13974|13972|13973.8|13971.8|13974.2|13972.2|13973.7|13971.7|10
1650314590000|2022-04-18 20:43:10|13973.7|13971.7|13972.4|13970.4|13973.8|13971.8|13972.3|13970.3|11
1650314600000|2022-04-18 20:43:20|13972.5|13970.5|13972.4|13970.4|13972.7|13970.7|13972|13970|14
1650314610000|2022-04-18 20:43:30|13972.5|13970.5|13972.7|13970.7|13972.7|13970.7|13972.5|13970.5|1
1650314620000|2022-04-18 20:43:40|13972.8|13970.8|13972.9|13970.9|13972.9|13970.9|13972.8|13970.8|1
1650314630000|2022-04-18 20:43:50|13972.8|13970.8|13973.3|13971.3|13973.3|13971.3|13972.8|13970.8|2
1650314640000|2022-04-18 20:44:00|13973.2|13971.2|13973|13971|13973.3|13971.3|13972.9|13970.9|17
1650314650000|2022-04-18 20:44:10|||||||||2
1650314660000|2022-04-18 20:44:20|13973.2|13971.2|13973|13971|13973.2|13971.2|13973|13971|1
1650314670000|2022-04-18 20:44:30|13972.9|13970.9|13972.9|13970.9|13972.9|13970.9|13972.9|13970.9|0
1650314680000|2022-04-18 20:44:40|13972.8|13970.8|13973|13971|13973|13971|13972.5|13970.5|9
1650314690000|2022-04-18 20:44:50|13972.9|13970.9|13972.8|13970.8|13973|13971|13972.8|13970.8|10
1650314700000|2022-04-18 20:45:00|13972.7|13970.7|13972.8|13970.8|13972.8|13970.8|13972.4|13970.4|28
1650314710000|2022-04-18 20:45:10|13972.7|13970.7|13972.4|13970.4|13972.7|13970.7|13971.7|13969.7|28
1650314720000|2022-04-18 20:45:20|13972.5|13970.5|13972.4|13970.4|13972.5|13970.5|13972.4|13970.4|0
1650314730000|2022-04-18 20:45:30|13972.3|13970.3|13972.2|13970.2|13972.4|13970.4|13971.7|13969.7|27
1650314740000|2022-04-18 20:45:40|13972.3|13970.3|13972.2|13970.2|13972.4|13970.4|13972.2|13970.2|0
1650314750000|2022-04-18 20:45:50|13971.8|13969.8|13971.8|13969.8|13972|13970|13971.8|13969.8|10
1650314760000|2022-04-18 20:46:00|13972.2|13970.2|13972|13970|13972.4|13970.4|13971.5|13969.5|37
1650314770000|2022-04-18 20:46:10|13972.2|13970.2|13972.2|13970.2|13972.2|13970.2|13972.2|13970.2|1
1650314780000|2022-04-18 20:46:20|13972.3|13970.3|13972.9|13970.9|13972.9|13970.9|13972.3|13970.3|5
1650314790000|2022-04-18 20:46:30|13972.7|13970.7|13972.8|13970.8|13972.8|13970.8|13972.7|13970.7|1
1650314800000|2022-04-18 20:46:40|13972.9|13970.9|13972.3|13970.3|13972.9|13970.9|13972.3|13970.3|12
1650314810000|2022-04-18 20:46:50|13972.4|13970.4|13973.8|13971.8|13973.8|13971.8|13972.3|13970.3|17
1650314820000|2022-04-18 20:47:00|13973.9|13971.9|13973.9|13971.9|13973.9|13971.9|13973.5|13971.5|5
1650314830000|2022-04-18 20:47:10|13973.8|13971.8|13974.4|13972.4|13974.5|13972.5|13973.8|13971.8|7
1650314840000|2022-04-18 20:47:20|13974.3|13972.3|13974.4|13972.4|13974.7|13972.7|13973.9|13971.9|18
1650314850000|2022-04-18 20:47:30|13974.5|13972.5|13974.5|13972.5|13974.7|13972.7|13974|13972|4
1650314860000|2022-04-18 20:47:40|13974.4|13972.4|13974.5|13972.5|13974.5|13972.5|13974.3|13972.3|0
1650314870000|2022-04-18 20:47:50|13974.7|13972.7|13974.5|13972.5|13974.7|13972.7|13974.5|13972.5|2
1650314880000|2022-04-18 20:48:00|13974.7|13972.7|13974.8|13972.8|13974.8|13972.8|13974.7|13972.7|1
1650314890000|2022-04-18 20:48:10|13974.9|13972.9|13974.5|13972.5|13974.9|13972.9|13974.5|13972.5|4
1650314900000|2022-04-18 20:48:20|13974.7|13972.7|13973.5|13971.5|13974.7|13972.7|13973.5|13971.5|7
1650314910000|2022-04-18 20:48:30|13973.4|13971.4|13973.5|13971.5|13973.7|13971.7|13973.4|13971.4|3
1650314920000|2022-04-18 20:48:40|13973.7|13971.7|13973.2|13971.2|13973.7|13971.7|13973.2|13971.2|10
1650314930000|2022-04-18 20:48:50|13973.3|13971.3|13972.7|13970.7|13973.3|13971.3|13972.4|13970.4|6
1650314940000|2022-04-18 20:49:00|13972.8|13970.8|13970.3|13968.3|13972.8|13970.8|13970.3|13968.3|35
1650314950000|2022-04-18 20:49:10|13969.9|13967.9|13969.5|13967.5|13971.2|13969.2|13969.3|13967.3|37
1650314960000|2022-04-18 20:49:20|13969.4|13967.4|13968.7|13966.7|13969.7|13967.7|13968.7|13966.7|23
1650314970000|2022-04-18 20:49:30|13968.5|13966.5|13966.5|13964.5|13968.7|13966.7|13966.4|13964.4|36
1650314980000|2022-04-18 20:49:40|13966.7|13964.7|13968.2|13966.2|13968.2|13966.2|13966.5|13964.5|18
1650314990000|2022-04-18 20:49:50|13968|13966|13967.4|13965.4|13968.3|13966.3|13967.2|13965.2|7
1650315000000|2022-04-18 20:50:00|13967.5|13965.5|13966.7|13964.7|13967.7|13965.7|13966.7|13964.7|19
1650315010000|2022-04-18 20:50:10|13966.5|13964.5|13966.7|13964.7|13966.8|13964.8|13966.4|13964.4|6
1650315020000|2022-04-18 20:50:20|13966.5|13964.5|13966.8|13964.8|13966.8|13964.8|13966.5|13964.5|3
1650315030000|2022-04-18 20:50:30|13966.7|13964.7|13966.5|13964.5|13966.7|13964.7|13966.4|13964.4|2
1650315040000|2022-04-18 20:50:40|13966.3|13964.3|13966.3|13964.3|13966.5|13964.5|13966.3|13964.3|7
1650315050000|2022-04-18 20:50:50|13966.4|13964.4|13966.8|13964.8|13966.8|13964.8|13966.2|13964.2|14
1650315060000|2022-04-18 20:51:00|13966.7|13964.7|13966.5|13964.5|13966.8|13964.8|13966.4|13964.4|13
1650315070000|2022-04-18 20:51:10|13966.4|13964.4|13966.9|13964.9|13966.9|13964.9|13966.4|13964.4|18
1650315080000|2022-04-18 20:51:20|13966.7|13964.7|13966.4|13964.4|13966.8|13964.8|13966.3|13964.3|15
1650315090000|2022-04-18 20:51:30|13966.3|13964.3|13966.2|13964.2|13966.3|13964.3|13966.2|13964.2|5
1650315100000|2022-04-18 20:51:40|13966.3|13964.3|13966.2|13964.2|13966.3|13964.3|13966.2|13964.2|9
1650315110000|2022-04-18 20:51:50|13965.9|13963.9|13965.9|13963.9|13965.9|13963.9|13965.9|13963.9|8
1650315120000|2022-04-18 20:52:00|13965.5|13963.5|13964.2|13962.2|13965.5|13963.5|13964.2|13962.2|52
1650315130000|2022-04-18 20:52:10|13964.3|13962.3|13963.3|13961.3|13964.4|13962.4|13963.3|13961.3|24
1650315140000|2022-04-18 20:52:20|13963.2|13961.2|13964|13962|13964.2|13962.2|13963|13961|11
1650315150000|2022-04-18 20:52:30|13963.9|13961.9|13963|13961|13964.3|13962.3|13963|13961|17
1650315160000|2022-04-18 20:52:40|13963.2|13961.2|13962.8|13960.8|13963.4|13961.4|13962.8|13960.8|18
1650315170000|2022-04-18 20:52:50|13962.9|13960.9|13963|13961|13964|13962|13962.8|13960.8|18
1650315180000|2022-04-18 20:53:00|13962.9|13960.9|13962.9|13960.9|13963|13961|13962.5|13960.5|13
1650315190000|2022-04-18 20:53:10|13962.8|13960.8|13962.8|13960.8|13963.3|13961.3|13962.8|13960.8|11
1650315200000|2022-04-18 20:53:20|13962.9|13960.9|13962.4|13960.4|13962.9|13960.9|13962.2|13960.2|8
1650315210000|2022-04-18 20:53:30|13962.3|13960.3|13962.3|13960.3|13962.4|13960.4|13962|13960|13
1650315220000|2022-04-18 20:53:40|13962.4|13960.4|13961.9|13959.9|13962.4|13960.4|13961.9|13959.9|12
1650315230000|2022-04-18 20:53:50|13961.8|13959.8|13961.8|13959.8|13962|13960|13961.4|13959.4|30
1650315240000|2022-04-18 20:54:00|13961.9|13959.9|13961.8|13959.8|13962|13960|13961.7|13959.7|15
1650315250000|2022-04-18 20:54:10|13961.9|13959.9|13963|13961|13963|13961|13961.8|13959.8|10
1650315260000|2022-04-18 20:54:20|13962.9|13960.9|13962.8|13960.8|13963.3|13961.3|13962.7|13960.7|19
1650315270000|2022-04-18 20:54:30|13962.9|13960.9|13961.8|13959.8|13962.9|13960.9|13961.5|13959.5|15
1650315280000|2022-04-18 20:54:40|13961.9|13959.9|13961.9|13959.9|13962|13960|13961.8|13959.8|8
1650315290000|2022-04-18 20:54:50|13961.8|13959.8|13961|13959|13961.8|13959.8|13960.8|13958.8|21
1650315300000|2022-04-18 20:55:00|13961.2|13959.2|13960.5|13958.5|13961.2|13959.2|13960.3|13958.3|41
1650315310000|2022-04-18 20:55:10|13960.4|13958.4|13960.5|13958.5|13960.5|13958.5|13960.4|13958.4|6
1650315320000|2022-04-18 20:55:20|13960.4|13958.4|13960|13958|13960.4|13958.4|13960|13958|14
1650315330000|2022-04-18 20:55:30|13960.2|13958.2|13960|13958|13960.2|13958.2|13959.4|13957.4|18
1650315340000|2022-04-18 20:55:40|13959.9|13957.9|13959.4|13957.4|13959.9|13957.9|13959.4|13957.4|14
1650315350000|2022-04-18 20:55:50|13959.3|13957.3|13959.4|13957.4|13959.5|13957.5|13959.3|13957.3|2
1650315360000|2022-04-18 20:56:00|13959.3|13957.3|13959.2|13957.2|13959.3|13957.3|13958.9|13956.9|12
1650315370000|2022-04-18 20:56:10|13958.9|13956.9|13959.2|13957.2|13959.3|13957.3|13958.9|13956.9|8
1650315380000|2022-04-18 20:56:20|13959|13957|13959|13957|13959.2|13957.2|13959|13957|1
1650315390000|2022-04-18 20:56:30|13958.9|13956.9|13959.7|13957.7|13959.7|13957.7|13958.9|13956.9|15
1650315400000|2022-04-18 20:56:40|13959.5|13957.5|13960|13958|13960.3|13958.3|13959.5|13957.5|4
1650315410000|2022-04-18 20:56:50|13960.2|13958.2|13959.9|13957.9|13960.2|13958.2|13959.8|13957.8|7
1650315420000|2022-04-18 20:57:00|13960|13958|13959.5|13957.5|13960|13958|13959.5|13957.5|4
1650315430000|2022-04-18 20:57:10|13959.4|13957.4|13959.5|13957.5|13959.8|13957.8|13959.4|13957.4|2
1650315440000|2022-04-18 20:57:20|13959.7|13957.7|13960.2|13958.2|13960.3|13958.3|13959.5|13957.5|21
1650315450000|2022-04-18 20:57:30|13960|13958|13960.2|13958.2|13960.2|13958.2|13960|13958|3
1650315460000|2022-04-18 20:57:40|13960.4|13958.4|13960.4|13958.4|13960.4|13958.4|13960.4|13958.4|7
1650315470000|2022-04-18 20:57:50|13960.3|13958.3|13960.3|13958.3|13960.4|13958.4|13960.2|13958.2|10
1650315480000|2022-04-18 20:58:00|13960.4|13958.4|13961.2|13959.2|13961.2|13959.2|13960.3|13958.3|14
1650315490000|2022-04-18 20:58:10|13962.7|13960.7|13962.8|13960.8|13962.8|13960.8|13962.4|13960.4|39
1650315500000|2022-04-18 20:58:20|13962.5|13960.5|13962.8|13960.8|13962.9|13960.9|13962.5|13960.5|3
1650315510000|2022-04-18 20:58:30|13962.9|13960.9|13962.8|13960.8|13962.9|13960.9|13962.8|13960.8|5
1650315520000|2022-04-18 20:58:40|13962.9|13960.9|13962.5|13960.5|13962.9|13960.9|13962.4|13960.4|11
1650315530000|2022-04-18 20:58:50|13962.8|13960.8|13964|13962|13964.2|13962.2|13962.7|13960.7|19
1650315540000|2022-04-18 20:59:00|13964.3|13962.3|13963.2|13961.2|13964.3|13962.3|13963.2|13961.2|9
1650315550000|2022-04-18 20:59:10|13963.3|13961.3|13963.3|13961.3|13963.4|13961.4|13963.3|13961.3|10
1650315560000|2022-04-18 20:59:20|13963.8|13961.8|13964.4|13962.4|13964.5|13962.5|13963.2|13961.2|36
1650315570000|2022-04-18 20:59:30|13964.5|13962.5|13964.2|13962.2|13964.8|13962.8|13963.9|13961.9|9
1650315580000|2022-04-18 20:59:40|13964.3|13962.3|13964.2|13962.2|13964.3|13962.3|13963.9|13961.9|7
1650315590000|2022-04-18 20:59:50|13964.5|13962.5|13966.3|13961.3|13966.3|13963.3|13963.8|13961.3|28
1650315600000|2022-04-18 21:00:00|13966.4|13961.4|13969.1|13964.1|13969.1|13964.1|13966.4|13961.4|1
1650315610000|2022-04-18 21:00:10|13969.2|13964.2|13969.2|13964.2|13969.2|13964.2|13969.2|13964.2|0
1650315620000|2022-04-18 21:00:20|13969|13964|13969|13964|13969|13964|13969|13964|0
1650315630000|2022-04-18 21:00:30|13968.3|13963.3|13968|13963|13968.3|13963.3|13968|13963|0
1650315640000|2022-04-18 21:00:40|13967.9|13962.9|13967.9|13962.9|13967.9|13962.9|13967.9|13962.9|0
1650315660000|2022-04-18 21:01:00|13967.8|13962.8|13967.8|13962.8|13967.8|13962.8|13967.8|13962.8|0
1650315680000|2022-04-18 21:01:20|13967.7|13962.7|13967.8|13962.8|13967.8|13962.8|13967.7|13962.7|0
1650315690000|2022-04-18 21:01:30|13967.6|13962.6|13967.6|13962.6|13967.6|13962.6|13967.6|13962.6|0
1650315700000|2022-04-18 21:01:40|13967.7|13962.7|13967.8|13962.8|13967.8|13962.8|13967.7|13962.7|0
1650315710000|2022-04-18 21:01:50|13967|13962|13967|13962|13967|13962|13967|13962|0
1650315760000|2022-04-18 21:02:40|13967.2|13962.2|13966.7|13961.7|13967.2|13962.2|13966.7|13961.7|0
1650315770000|2022-04-18 21:02:50|13967.8|13962.8|13971.1|13966.1|13971.1|13966.1|13967.8|13962.8|0
1650315780000|2022-04-18 21:03:00|13971.3|13966.3|13971.6|13966.6|13971.6|13966.6|13971.3|13966.3|0
1650315790000|2022-04-18 21:03:10|13971.7|13966.7|13971.7|13966.7|13971.8|13966.8|13971.7|13966.7|0
1650315800000|2022-04-18 21:03:20|13970.4|13965.4|13970.8|13965.8|13970.9|13965.9|13970.4|13965.4|0
1650315810000|2022-04-18 21:03:30|13970.9|13965.9|13970.7|13965.7|13971|13966|13970.7|13965.7|0
1650315820000|2022-04-18 21:03:40|13970.6|13965.6|13970.6|13965.6|13970.6|13965.6|13970.6|13965.6|0
1650315830000|2022-04-18 21:03:50|13970.8|13965.8|13971.2|13966.2|13971.2|13966.2|13970.6|13965.6|0
1650315840000|2022-04-18 21:04:00|13971.3|13966.3|13971.5|13966.5|13971.5|13966.5|13971.3|13966.3|0
1650315850000|2022-04-18 21:04:10|13971.2|13966.2|13971.2|13966.2|13971.2|13966.2|13971.2|13966.2|0
1650315860000|2022-04-18 21:04:20|13971.6|13966.6|13972.5|13967.5|13972.5|13967.5|13971.6|13966.6|0
1650315870000|2022-04-18 21:04:30|13972.2|13967.2|13972.2|13967.2|13972.2|13967.2|13972.2|13967.2|0
1650315880000|2022-04-18 21:04:40|13972.3|13967.3|13972.2|13967.2|13972.3|13967.3|13972.2|13967.2|0
1650315890000|2022-04-18 21:04:50|13972.8|13967.8|13972.8|13967.8|13972.8|13967.8|13972.8|13967.8|0
1650315930000|2022-04-18 21:05:30|13973.2|13968.2|13973.2|13968.2|13973.2|13968.2|13973.2|13968.2|0
1650315940000|2022-04-18 21:05:40|13973.3|13968.3|13973.1|13968.1|13973.3|13968.3|13973.1|13968.1|0
1650315970000|2022-04-18 21:06:10|13973|13968|13973.5|13968.5|13973.5|13968.5|13973|13968|0
1650316010000|2022-04-18 21:06:50|13974|13969|13974|13969|13974|13969|13974|13969|0
1650316020000|2022-04-18 21:07:00|13973.9|13968.9|13973.7|13968.7|13973.9|13968.9|13973.7|13968.7|0
1650316030000|2022-04-18 21:07:10|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|0
1650316050000|2022-04-18 21:07:30|13973.9|13968.9|13974|13969|13974|13969|13973.7|13968.7|0
1650316090000|2022-04-18 21:08:10|13973.9|13968.9|13973.9|13968.9|13973.9|13968.9|13973.9|13968.9|0
1650316200000|2022-04-18 21:10:00|13974|13969|13974|13969|13974|13969|13974|13969|0
1650316210000|2022-04-18 21:10:10|13973.9|13968.9|13973.9|13968.9|13973.9|13968.9|13973.9|13968.9|0
1650316220000|2022-04-18 21:10:20|13974|13969|13973.9|13968.9|13974|13969|13973.9|13968.9|0
1650316230000|2022-04-18 21:10:30|13973.8|13968.8|13973.7|13968.7|13973.8|13968.8|13973.6|13968.6|0
1650316240000|2022-04-18 21:10:40|13973.6|13968.6|13973.6|13968.6|13973.6|13968.6|13973.6|13968.6|0
1650316250000|2022-04-18 21:10:50|13972.9|13967.9|13972.8|13967.8|13972.9|13967.9|13972.8|13967.8|0
1650316260000|2022-04-18 21:11:00|13972.7|13967.7|13972.7|13967.7|13972.7|13967.7|13972.7|13967.7|0
1650316270000|2022-04-18 21:11:10|13972.8|13967.8|13973|13968|13973|13968|13972.8|13967.8|0
1650316280000|2022-04-18 21:11:20|13973.4|13968.4|13972|13967|13973.4|13968.4|13972|13967|0
1650316290000|2022-04-18 21:11:30|13971.9|13966.9|13972.5|13967.5|13972.5|13967.5|13971.9|13966.9|0
1650316300000|2022-04-18 21:11:40|13972.6|13967.6|13972.6|13967.6|13972.6|13967.6|13972.6|13967.6|0
1650316310000|2022-04-18 21:11:50|13972.4|13967.4|13972.6|13967.6|13972.6|13967.6|13972.4|13967.4|0
1650316320000|2022-04-18 21:12:00|13972.7|13967.7|13972.6|13967.6|13972.7|13967.7|13972.6|13967.6|0
1650316350000|2022-04-18 21:12:30|13972.7|13967.7|13972.5|13967.5|13972.7|13967.7|13972.5|13967.5|0
1650316360000|2022-04-18 21:12:40|13972.7|13967.7|13973|13968|13973|13968|13972.7|13967.7|0
1650316370000|2022-04-18 21:12:50|13973.6|13968.6|13973.6|13968.6|13973.7|13968.7|13973.6|13968.6|0
1650316380000|2022-04-18 21:13:00|13973.1|13968.1|13972.9|13967.9|13973.1|13968.1|13972.8|13967.8|0
1650316390000|2022-04-18 21:13:10|13973.2|13968.2|13972.6|13967.6|13973.2|13968.2|13972.6|13967.6|0
1650316400000|2022-04-18 21:13:20|13973|13968|13972.5|13967.5|13973|13968|13972.4|13967.4|0
1650316410000|2022-04-18 21:13:30|13971.8|13966.8|13971.4|13966.4|13971.8|13966.8|13971.4|13966.4|0
1650316420000|2022-04-18 21:13:40|13971.7|13966.7|13971.7|13966.7|13971.7|13966.7|13971.7|13966.7|0
1650316430000|2022-04-18 21:13:50|13971.6|13966.6|13971.3|13966.3|13971.6|13966.6|13971.3|13966.3|0
1650316450000|2022-04-18 21:14:10|13971.6|13966.6|13971.5|13966.5|13971.6|13966.6|13971.5|13966.5|0
1650316460000|2022-04-18 21:14:20|13971.3|13966.3|13970.8|13965.8|13971.3|13966.3|13970.8|13965.8|0
1650316470000|2022-04-18 21:14:30|13972.3|13967.3|13972.3|13967.3|13972.3|13967.3|13972.2|13967.2|0
1650316480000|2022-04-18 21:14:40|13972|13967|13971.7|13966.7|13972|13967|13971.7|13966.7|0
1650316510000|2022-04-18 21:15:10|13972.1|13967.1|13970.6|13965.6|13972.1|13967.1|13970.6|13965.6|0
1650316520000|2022-04-18 21:15:20|13970.5|13965.5|13970.5|13965.5|13970.5|13965.5|13970.5|13965.5|0
1650316530000|2022-04-18 21:15:30|13970.4|13965.4|13970.4|13965.4|13970.4|13965.4|13970.4|13965.4|0
1650316540000|2022-04-18 21:15:40|13969.9|13964.9|13969|13964|13969.9|13964.9|13969|13964|0
1650316560000|2022-04-18 21:16:00|13969.1|13964.1|13969.1|13964.1|13969.1|13964.1|13969.1|13964.1|0
1650316570000|2022-04-18 21:16:10|13969.3|13964.3|13971|13966|13971|13966|13969.3|13964.3|0
1650316580000|2022-04-18 21:16:20|13970.8|13965.8|13969.9|13964.9|13970.9|13965.9|13969.9|13964.9|0
1650316590000|2022-04-18 21:16:30|13969.7|13964.7|13969.4|13964.4|13969.7|13964.7|13969.2|13964.2|0
1650316600000|2022-04-18 21:16:40|13969.2|13964.2|13968.9|13963.9|13969.2|13964.2|13968.9|13963.9|0
1650316610000|2022-04-18 21:16:50|13968.1|13963.1|13969.1|13964.1|13969.1|13964.1|13968.1|13963.1|0
1650316620000|2022-04-18 21:17:00|13969|13964|13969|13964|13969|13964|13969|13964|0
1650316630000|2022-04-18 21:17:10|13968.9|13963.9|13969.1|13964.1|13969.1|13964.1|13968.9|13963.9|0
1650316640000|2022-04-18 21:17:20|13968.9|13963.9|13969.1|13964.1|13969.1|13964.1|13968.9|13963.9|0
1650316650000|2022-04-18 21:17:30|13969.2|13964.2|13969.3|13964.3|13969.3|13964.3|13969.2|13964.2|0
1650316670000|2022-04-18 21:17:50|13969|13964|13969|13964|13969|13964|13969|13964|0
1650316710000|2022-04-18 21:18:30|13968.9|13963.9|13968.9|13963.9|13968.9|13963.9|13968.9|13963.9|0
1650316800000|2022-04-18 21:20:00|13969.2|13964.2|13970.1|13965.1|13970.1|13965.1|13969.2|13964.2|0
1650316810000|2022-04-18 21:20:10|13970.5|13965.5|13970.5|13965.5|13970.5|13965.5|13970.5|13965.5|0
1650316820000|2022-04-18 21:20:20|13970.3|13965.3|13970|13965|13970.3|13965.3|13970|13965|0
1650316830000|2022-04-18 21:20:30|13969.8|13964.8|13969.5|13964.5|13969.8|13964.8|13969.5|13964.5|0
1650316850000|2022-04-18 21:20:50|13969.6|13964.6|13969.6|13964.6|13969.6|13964.6|13969.6|13964.6|0
1650316860000|2022-04-18 21:21:00|13969.4|13964.4|13969.2|13964.2|13969.4|13964.4|13969.2|13964.2|0
1650316870000|2022-04-18 21:21:10|13969.6|13964.6|13970.9|13965.9|13970.9|13965.9|13969.6|13964.6|0
1650316880000|2022-04-18 21:21:20|13970.8|13965.8|13970.8|13965.8|13970.8|13965.8|13970.8|13965.8|0
1650316890000|2022-04-18 21:21:30|13970.9|13965.9|13970.9|13965.9|13970.9|13965.9|13970.8|13965.8|0
1650316900000|2022-04-18 21:21:40|13971|13966|13970.1|13965.1|13971|13966|13970.1|13965.1|0
1650316910000|2022-04-18 21:21:50|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|0
1650316920000|2022-04-18 21:22:00|13970.3|13965.3|13970.4|13965.4|13970.4|13965.4|13970.3|13965.3|0
1650316940000|2022-04-18 21:22:20|13970.3|13965.3|13970.3|13965.3|13970.3|13965.3|13970.3|13965.3|0
1650316960000|2022-04-18 21:22:40|13970.4|13965.4|13970|13965|13970.4|13965.4|13970|13965|0
1650316970000|2022-04-18 21:22:50|13969.5|13964.5|13969.7|13964.7|13969.7|13964.7|13969.5|13964.5|0
1650316980000|2022-04-18 21:23:00|13969.8|13964.8|13969.8|13964.8|13969.8|13964.8|13969.8|13964.8|0
1650317000000|2022-04-18 21:23:20|13969.5|13964.5|13969.6|13964.6|13969.6|13964.6|13969.5|13964.5|0
1650317010000|2022-04-18 21:23:30|13969.1|13964.1|13969.1|13964.1|13969.2|13964.2|13969.1|13964.1|0
1650317020000|2022-04-18 21:23:40|13968.6|13963.6|13968.8|13963.8|13968.8|13963.8|13968.6|13963.6|0
1650317030000|2022-04-18 21:23:50|13968.6|13963.6|13968.6|13963.6|13968.6|13963.6|13968.6|13963.6|0
1650317040000|2022-04-18 21:24:00|13968.5|13963.5|13968.6|13963.6|13968.6|13963.6|13968.5|13963.5|0
1650317050000|2022-04-18 21:24:10|13968.8|13963.8|13968.9|13963.9|13969|13964|13968.8|13963.8|0
1650317060000|2022-04-18 21:24:20|13969|13964|13969|13964|13969|13964|13969|13964|0
1650317070000|2022-04-18 21:24:30|13969.1|13964.1|13969.7|13964.7|13969.7|13964.7|13969.1|13964.1|0
1650317080000|2022-04-18 21:24:40|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|0
1650317090000|2022-04-18 21:24:50|13969.9|13964.9|13970|13965|13970|13965|13969.9|13964.9|0
1650317120000|2022-04-18 21:25:20|13970.1|13965.1|13970.1|13965.1|13970.1|13965.1|13970.1|13965.1|0
1650317140000|2022-04-18 21:25:40|13970|13965|13969.6|13964.6|13970|13965|13969.6|13964.6|0
1650317150000|2022-04-18 21:25:50|13969.9|13964.9|13969.9|13964.9|13969.9|13964.9|13969.9|13964.9|0
1650317180000|2022-04-18 21:26:20|13970|13965|13969.9|13964.9|13970|13965|13969.9|13964.9|0
1650317190000|2022-04-18 21:26:30|13970|13965|13970|13965|13970|13965|13970|13965|0
1650317200000|2022-04-18 21:26:40|13969.7|13964.7|13969.7|13964.7|13969.7|13964.7|13969.7|13964.7|0
1650317210000|2022-04-18 21:26:50|13970|13965|13970|13965|13970|13965|13970|13965|0
1650317220000|2022-04-18 21:27:00|13969.9|13964.9|13970|13965|13970|13965|13969.9|13964.9|0
1650317240000|2022-04-18 21:27:20|13969.9|13964.9|13969.9|13964.9|13970|13965|13969.9|13964.9|0
1650317250000|2022-04-18 21:27:30|13969.5|13964.5|13969.9|13964.9|13969.9|13964.9|13969.5|13964.5|0
1650317260000|2022-04-18 21:27:40|13969.8|13964.8|13969.7|13964.7|13969.8|13964.8|13969.7|13964.7|0
1650317270000|2022-04-18 21:27:50|13969.6|13964.6|13969.6|13964.6|13969.6|13964.6|13969.6|13964.6|0
1650317280000|2022-04-18 21:28:00|13969.5|13964.5|13969.5|13964.5|13969.5|13964.5|13969.5|13964.5|0
1650317290000|2022-04-18 21:28:10|13969.4|13964.4|13969.3|13964.3|13969.4|13964.4|13969.3|13964.3|0
1650317300000|2022-04-18 21:28:20|13969.4|13964.4|13969.4|13964.4|13969.4|13964.4|13969.4|13964.4|0
1650317320000|2022-04-18 21:28:40|13969|13964|13969|13964|13969|13964|13969|13964|0
1650317330000|2022-04-18 21:28:50|13969.1|13964.1|13969.4|13964.4|13969.4|13964.4|13969.1|13964.1|0
1650317340000|2022-04-18 21:29:00|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|0
1650317350000|2022-04-18 21:29:10|13969.4|13964.4|13969.4|13964.4|13969.4|13964.4|13969.4|13964.4|0
1650317360000|2022-04-18 21:29:20|13969.3|13964.3|13969.3|13964.3|13969.3|13964.3|13969.3|13964.3|0
1650317390000|2022-04-18 21:29:50|13969.2|13964.2|13969.2|13964.2|13969.2|13964.2|13969.2|13964.2|0
1650317410000|2022-04-18 21:30:10|13969.3|13964.3|13969.4|13964.4|13969.4|13964.4|13969.3|13964.3|0
1650317420000|2022-04-18 21:30:20|13969.3|13964.3|13969.3|13964.3|13969.3|13964.3|13969.3|13964.3|0
1650317430000|2022-04-18 21:30:30|13970.3|13965.3|13970.3|13965.3|13970.3|13965.3|13970.3|13965.3|0
1650317510000|2022-04-18 21:31:50|13969.9|13964.9|13969.9|13964.9|13969.9|13964.9|13969.9|13964.9|0
1650317560000|2022-04-18 21:32:40|13970.4|13965.4|13970.4|13965.4|13970.4|13965.4|13970.4|13965.4|0
1650317570000|2022-04-18 21:32:50|13970.8|13965.8|13970.8|13965.8|13970.8|13965.8|13970.8|13965.8|0
1650317630000|2022-04-18 21:33:50|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|13970.2|13965.2|0
1650317670000|2022-04-18 21:34:30|13970.8|13965.8|13970.8|13965.8|13970.8|13965.8|13970.8|13965.8|0
1650317680000|2022-04-18 21:34:40|13970.2|13965.2|13969.4|13964.4|13970.2|13965.2|13969.4|13964.4|0
1650317690000|2022-04-18 21:34:50|13970.3|13965.3|13970.3|13965.3|13970.3|13965.3|13970.3|13965.3|0
1650317700000|2022-04-18 21:35:00|13969.9|13964.9|13969.9|13964.9|13969.9|13964.9|13969.9|13964.9|0
1650317710000|2022-04-18 21:35:10|13970.1|13965.1|13970.1|13965.1|13970.1|13965.1|13970.1|13965.1|0
1650317720000|2022-04-18 21:35:20|13970.6|13965.6|13970|13965|13970.6|13965.6|13969.9|13964.9|0
1650317740000|2022-04-18 21:35:40|13970.1|13965.1|13969.6|13964.6|13970.1|13965.1|13969.6|13964.6|0
1650317770000|2022-04-18 21:36:10|13969.2|13964.2|13969.2|13964.2|13969.2|13964.2|13969.2|13964.2|0
1650317820000|2022-04-18 21:37:00|13969.4|13964.4|13969.4|13964.4|13969.4|13964.4|13969.4|13964.4|0
1650317830000|2022-04-18 21:37:10|13969.2|13964.2|13969.4|13964.4|13969.4|13964.4|13969.2|13964.2|0
1650317850000|2022-04-18 21:37:30|13969.5|13964.5|13970.5|13965.5|13970.5|13965.5|13969.5|13964.5|0
1650317890000|2022-04-18 21:38:10|13970.6|13965.6|13970.6|13965.6|13970.6|13965.6|13970.6|13965.6|0
1650317900000|2022-04-18 21:38:20|13971.2|13966.2|13971.2|13966.2|13971.2|13966.2|13971.2|13966.2|0
1650317930000|2022-04-18 21:38:50|13971.3|13966.3|13971.3|13966.3|13971.3|13966.3|13971.3|13966.3|0
1650317940000|2022-04-18 21:39:00|13972.1|13967.1|13972.1|13967.1|13972.1|13967.1|13972.1|13967.1|0
1650317950000|2022-04-18 21:39:10|13971.9|13966.9|13971.9|13966.9|13971.9|13966.9|13971.9|13966.9|0
1650318000000|2022-04-18 21:40:00|13972|13967|13972|13967|13972|13967|13972|13967|0
1650318020000|2022-04-18 21:40:20|13971.7|13966.7|13972.1|13967.1|13972.1|13967.1|13971.7|13966.7|0
1650318070000|2022-04-18 21:41:10|13972|13967|13972|13967|13972|13967|13972|13967|0
1650318090000|2022-04-18 21:41:30|13971.7|13966.7|13972.1|13967.1|13972.1|13967.1|13971.7|13966.7|0
1650318160000|2022-04-18 21:42:40|13972|13967|13972|13967|13972|13967|13972|13967|0
1650318190000|2022-04-18 21:43:10|13972.1|13967.1|13972.6|13967.6|13972.6|13967.6|13972.1|13967.1|0
1650318200000|2022-04-18 21:43:20|13972.7|13967.7|13973.2|13968.2|13973.2|13968.2|13972.6|13967.6|0
1650318240000|2022-04-18 21:44:00|13973.3|13968.3|13973.2|13968.2|13973.3|13968.3|13973.2|13968.2|0
1650318250000|2022-04-18 21:44:10|13973.3|13968.3|13973.3|13968.3|13973.3|13968.3|13973.3|13968.3|0
1650318260000|2022-04-18 21:44:20|13973.4|13968.4|13973|13968|13973.4|13968.4|13973|13968|0
1650318270000|2022-04-18 21:44:30|13972.8|13967.8|13973.4|13968.4|13973.4|13968.4|13972.8|13967.8|0
1650318280000|2022-04-18 21:44:40|13973.7|13968.7|13973.2|13968.2|13973.7|13968.7|13973.2|13968.2|0
1650318290000|2022-04-18 21:44:50|13973.6|13968.6|13973.6|13968.6|13973.6|13968.6|13973.6|13968.6|0
1650318310000|2022-04-18 21:45:10|13973.7|13968.7|13973.7|13968.7|13973.7|13968.7|13973.7|13968.7|0
1650318320000|2022-04-18 21:45:20|13973.8|13968.8|13973.7|13968.7|13973.8|13968.8|13973.7|13968.7|0
1650318330000|2022-04-18 21:45:30|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|0
1650318340000|2022-04-18 21:45:40|13973.5|13968.5|13973.5|13968.5|13973.5|13968.5|13973.5|13968.5|0
1650318350000|2022-04-18 21:45:50|13973.4|13968.4|13973.4|13968.4|13973.4|13968.4|13973.4|13968.4|0
1650318360000|2022-04-18 21:46:00|13973.3|13968.3|13973.4|13968.4|13973.4|13968.4|13973.3|13968.3|0
1650318370000|2022-04-18 21:46:10|13973.5|13968.5|13973.5|13968.5|13973.5|13968.5|13973.5|13968.5|0
1650318380000|2022-04-18 21:46:20|13973.6|13968.6|13973.9|13968.9|13974|13969|13973.6|13968.6|0
1650318440000|2022-04-18 21:47:20|13973.7|13968.7|13973.6|13968.6|13973.7|13968.7|13973.6|13968.6|0
1650318450000|2022-04-18 21:47:30|13973.7|13968.7|13973.7|13968.7|13973.7|13968.7|13973.7|13968.7|0
1650318470000|2022-04-18 21:47:50|13973.8|13968.8|13973.6|13968.6|13973.8|13968.8|13973.6|13968.6|0
1650318480000|2022-04-18 21:48:00|13973.8|13968.8|13973.6|13968.6|13973.8|13968.8|13973.6|13968.6|0
1650318490000|2022-04-18 21:48:10|13973.7|13968.7|13973.7|13968.7|13973.7|13968.7|13973.7|13968.7|0
1650318500000|2022-04-18 21:48:20|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|0
1650318510000|2022-04-18 21:48:30|13973.7|13968.7|13973.7|13968.7|13973.7|13968.7|13973.7|13968.7|0
1650318550000|2022-04-18 21:49:10|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|0
1650318560000|2022-04-18 21:49:20|13973.6|13968.6|13973.6|13968.6|13973.6|13968.6|13973.6|13968.6|0
1650318580000|2022-04-18 21:49:40|13973.5|13968.5|13973.5|13968.5|13973.5|13968.5|13973.5|13968.5|0
1650318600000|2022-04-18 21:50:00|13973.7|13968.7|13973.7|13968.7|13973.7|13968.7|13973.7|13968.7|0
1650318620000|2022-04-18 21:50:20|13973.4|13968.4|13973.4|13968.4|13973.4|13968.4|13973.4|13968.4|0
1650318630000|2022-04-18 21:50:30|13973.6|13968.6|13973.6|13968.6|13973.6|13968.6|13973.6|13968.6|0
1650318640000|2022-04-18 21:50:40|13973.5|13968.5|13974|13969|13974|13969|13973.5|13968.5|0
1650318650000|2022-04-18 21:50:50|13973.8|13968.8|13974|13969|13974|13969|13973.8|13968.8|0
1650318660000|2022-04-18 21:51:00|13973.9|13968.9|13973.9|13968.9|13973.9|13968.9|13973.9|13968.9|0
1650318670000|2022-04-18 21:51:10|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|0
1650318680000|2022-04-18 21:51:20|13973.5|13968.5|13973.5|13968.5|13973.5|13968.5|13973.5|13968.5|0
1650318700000|2022-04-18 21:51:40|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|0
1650318710000|2022-04-18 21:51:50|13973.9|13968.9|13973.9|13968.9|13973.9|13968.9|13973.9|13968.9|0
1650318720000|2022-04-18 21:52:00|13974|13969|13974|13969|13974|13969|13974|13969|0
1650318750000|2022-04-18 21:52:30|13974.1|13969.1|13974.1|13969.1|13974.1|13969.1|13974.1|13969.1|0
1650318760000|2022-04-18 21:52:40|13974|13969|13974.1|13969.1|13974.1|13969.1|13974|13969|0
1650318770000|2022-04-18 21:52:50|13974|13969|13973.9|13968.9|13974|13969|13973.9|13968.9|0
1650318790000|2022-04-18 21:53:10|13973.7|13968.7|13974.4|13969.4|13974.4|13969.4|13973.7|13968.7|0
1650318820000|2022-04-18 21:53:40|13974.3|13969.3|13974.3|13969.3|13974.3|13969.3|13974.3|13969.3|0
1650318860000|2022-04-18 21:54:20|13974.4|13969.4|13974.4|13969.4|13974.4|13969.4|13974.4|13969.4|0
1650318870000|2022-04-18 21:54:30|13973.6|13968.6|13973.6|13968.6|13973.6|13968.6|13973.6|13968.6|0
1650318920000|2022-04-18 21:55:20|13973.5|13968.5|13973.5|13968.5|13973.5|13968.5|13973.5|13968.5|0
1650318930000|2022-04-18 21:55:30|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|13973.7|13968.7|0
1650318950000|2022-04-18 21:55:50|13973.7|13968.7|13973.6|13968.6|13973.7|13968.7|13973.5|13968.5|0
1650318960000|2022-04-18 21:56:00|13973.5|13968.5|13973.9|13968.9|13973.9|13968.9|13973.5|13968.5|0
1650318980000|2022-04-18 21:56:20|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|13973.8|13968.8|0
1650318990000|2022-04-18 21:56:30|13973.9|13968.9|13974.3|13969.3|13974.3|13969.3|13973.9|13968.9|0
1650319010000|2022-04-18 21:56:50|13974.4|13969.4|13974.4|13969.4|13974.4|13969.4|13974.4|13969.4|0
1650319020000|2022-04-18 21:57:00|13974.1|13969.1|13974.1|13969.1|13974.1|13969.1|13974.1|13969.1|0
1650319030000|2022-04-18 21:57:10|13974|13969|13974|13969|13974|13969|13974|13969|0
1650319040000|2022-04-18 21:57:20|13974.1|13969.1|13974.1|13969.1|13974.1|13969.1|13974.1|13969.1|0
1650319050000|2022-04-18 21:57:30|13972.3|13967.3|13974.2|13969.2|13974.2|13969.2|13972.3|13967.3|0
1650319060000|2022-04-18 21:57:40|13972.3|13967.3|13972.1|13967.1|13972.3|13967.3|13972.1|13967.1|0
1650319070000|2022-04-18 21:57:50|13973|13968|13971.7|13966.7|13973|13968|13971.7|13966.7|0
1650319080000|2022-04-18 21:58:00|13971.8|13966.8|13971.6|13966.6|13971.8|13966.8|13971.6|13966.6|0
1650319090000|2022-04-18 21:58:10|13971.9|13966.9|13971.9|13966.9|13971.9|13966.9|13971.9|13966.9|0
1650319100000|2022-04-18 21:58:20|13972.8|13967.8|13972.8|13967.8|13972.8|13967.8|13972.8|13967.8|0
1650319110000|2022-04-18 21:58:30|13972.9|13967.9|13971.9|13966.9|13972.9|13967.9|13971.9|13966.9|0
1650319120000|2022-04-18 21:58:40|13971.8|13966.8|13971.8|13966.8|13971.8|13966.8|13971.8|13966.8|0
1650319130000|2022-04-18 21:58:50|13971.9|13966.9|13971.9|13966.9|13971.9|13966.9|13971.9|13966.9|0
1650319150000|2022-04-18 21:59:10|13971.8|13966.8|13971.8|13966.8|13971.8|13966.8|13971.8|13966.8|0
1650319180000|2022-04-18 21:59:40|13971.4|13966.4|13971.4|13966.4|13971.4|13966.4|13971.4|13966.4|0
1650319190000|2022-04-18 21:59:50|13971.5|13966.5|13971.4|13966.4|13971.5|13966.5|13971.4|13966.4|0
1650319200000|2022-04-18 22:00:00|13962.5|13960.5|13967.3|13965.3|13969.8|13967.8|13962.5|13960.5|56
1650319210000|2022-04-18 22:00:10|13968.8|13966.8|13968.2|13966.2|13968.9|13966.9|13967.2|13965.2|12
1650319220000|2022-04-18 22:00:20|13968.3|13966.3|13965.7|13963.7|13968.3|13966.3|13965.4|13963.4|45
1650319230000|2022-04-18 22:00:30|13966|13964|13964.4|13962.4|13966.4|13964.4|13964.4|13962.4|13
1650319240000|2022-04-18 22:00:40|13964.3|13962.3|13962.7|13960.7|13964.3|13962.3|13962.5|13960.5|15
1650319250000|2022-04-18 22:00:50|13962.5|13960.5|13962|13960|13963|13961|13960.5|13958.5|22
1650319260000|2022-04-18 22:01:00|13962.5|13960.5|13964.3|13962.3|13964.4|13962.4|13962|13960|20
1650319270000|2022-04-18 22:01:10|13964.2|13962.2|13964.4|13962.4|13966.3|13964.3|13964|13962|9
1650319280000|2022-04-18 22:01:20|13964.3|13962.3|13963.4|13961.4|13964.3|13962.3|13963.3|13961.3|4
1650319290000|2022-04-18 22:01:30|13963.5|13961.5|13962.8|13960.8|13964.7|13962.7|13962.8|13960.8|9
1650319300000|2022-04-18 22:01:40|13962.9|13960.9|13963.5|13961.5|13964.7|13962.7|13962.9|13960.9|16
1650319310000|2022-04-18 22:01:50|13963.4|13961.4|13963|13961|13963.7|13961.7|13963|13961|4
1650319320000|2022-04-18 22:02:00|13962.9|13960.9|13964.2|13962.2|13964.2|13962.2|13962.8|13960.8|3
1650319330000|2022-04-18 22:02:10|13964|13962|13963.7|13961.7|13964.7|13962.7|13963.7|13961.7|7
1650319340000|2022-04-18 22:02:20|13963.5|13961.5|13963.9|13961.9|13964.9|13962.9|13963.5|13961.5|9
1650319350000|2022-04-18 22:02:30|13964|13962|13964.2|13962.2|13964.4|13962.4|13963.8|13961.8|6
1650319360000|2022-04-18 22:02:40|13964.5|13962.5|13965.5|13963.5|13965.5|13963.5|13964.4|13962.4|2
1650319370000|2022-04-18 22:02:50|13965.4|13963.4|13967.3|13965.3|13967.3|13965.3|13964.9|13962.9|11
1650319380000|2022-04-18 22:03:00|13964.5|13962.5|13965.7|13963.7|13965.7|13963.7|13964.5|13962.5|16
1650319390000|2022-04-18 22:03:10|13965.8|13963.8|13965.7|13963.7|13965.8|13963.8|13965.7|13963.7|0
1650319400000|2022-04-18 22:03:20|13965.5|13963.5|13967.7|13965.7|13968.3|13966.3|13965.4|13963.4|28
1650319410000|2022-04-18 22:03:30|13967.5|13965.5|13969.2|13967.2|13969.2|13967.2|13967|13965|11
1650319420000|2022-04-18 22:03:40|13969.8|13967.8|13968.8|13966.8|13969.9|13967.9|13967.7|13965.7|23
1650319430000|2022-04-18 22:03:50|13969.4|13967.4|13970.4|13968.4|13970.7|13968.7|13969.4|13967.4|10
1650319440000|2022-04-18 22:04:00|13970.3|13968.3|13969|13967|13970.3|13968.3|13969|13967|7
1650319450000|2022-04-18 22:04:10|13969.8|13967.8|13970.9|13968.9|13970.9|13968.9|13969.4|13967.4|23
1650319460000|2022-04-18 22:04:20|13970.8|13968.8|13970.4|13968.4|13971|13969|13970.4|13968.4|6
1650319470000|2022-04-18 22:04:30|||||||||6
1650319480000|2022-04-18 22:04:40|13969.9|13967.9|13971.5|13969.5|13971.7|13969.7|13969.9|13967.9|41
1650319490000|2022-04-18 22:04:50|13971.7|13969.7|13970.9|13968.9|13971.8|13969.8|13970.9|13968.9|16
1650319500000|2022-04-18 22:05:00|13971|13969|13971.7|13969.7|13971.8|13969.8|13971|13969|11
1650319510000|2022-04-18 22:05:10|13971.8|13969.8|13971.8|13969.8|13972|13970|13971.8|13969.8|11
1650319520000|2022-04-18 22:05:20|13971.7|13969.7|13971.2|13969.2|13972|13970|13970.4|13968.4|17
1650319530000|2022-04-18 22:05:30|13971|13969|13971.4|13969.4|13971.4|13969.4|13970.9|13968.9|1
1650319540000|2022-04-18 22:05:40|13970.5|13968.5|13970|13968|13970.5|13968.5|13970|13968|8
1650319550000|2022-04-18 22:05:50|13970.5|13968.5|13970.7|13968.7|13970.9|13968.9|13970.4|13968.4|22
1650319570000|2022-04-18 22:06:10|13970.8|13968.8|13971|13969|13971|13969|13970.8|13968.8|0
1650319580000|2022-04-18 22:06:20|13972|13970|13971.9|13969.9|13972|13970|13971.5|13969.5|4
1650319590000|2022-04-18 22:06:30|13972|13970|13972|13970|13972|13970|13971.9|13969.9|1
1650319600000|2022-04-18 22:06:40|13971.9|13969.9|13970.8|13968.8|13972|13970|13970.8|13968.8|6
1650319610000|2022-04-18 22:06:50|13970.7|13968.7|13969.8|13967.8|13970.7|13968.7|13969.8|13967.8|11
1650319620000|2022-04-18 22:07:00|13970.2|13968.2|13969.9|13967.9|13970.2|13968.2|13969.7|13967.7|21
1650319630000|2022-04-18 22:07:10|13970|13968|13969.7|13967.7|13970|13968|13969.7|13967.7|2
1650319640000|2022-04-18 22:07:20|13969.5|13967.5|13969.2|13967.2|13969.5|13967.5|13968.9|13966.9|8
1650319650000|2022-04-18 22:07:30|13969.3|13967.3|13969.9|13967.9|13969.9|13967.9|13969.3|13967.3|6
1650319660000|2022-04-18 22:07:40|13970|13968|13969.9|13967.9|13970|13968|13969.8|13967.8|1
1650319670000|2022-04-18 22:07:50|13970|13968|13970.9|13968.9|13971|13969|13970|13968|10
1650319680000|2022-04-18 22:08:00|13971|13969|13969.2|13967.2|13971.2|13969.2|13969.2|13967.2|16
1650319690000|2022-04-18 22:08:10|13969.4|13967.4|13968.5|13966.5|13969.4|13967.4|13968.5|13966.5|3
1650319700000|2022-04-18 22:08:20|13968.7|13966.7|13968.4|13966.4|13968.9|13966.9|13968|13966|26
1650319710000|2022-04-18 22:08:30|13968.7|13966.7|13968.5|13966.5|13968.7|13966.7|13968.4|13966.4|1
1650319720000|2022-04-18 22:08:40|13968.4|13966.4|13966.7|13964.7|13968.7|13966.7|13966.3|13964.3|20
1650319730000|2022-04-18 22:08:50|13966.4|13964.4|13965.4|13963.4|13966.4|13964.4|13965.4|13963.4|7
1650319740000|2022-04-18 22:09:00|13965.3|13963.3|13965.3|13963.3|13966|13964|13965.2|13963.2|5
1650319750000|2022-04-18 22:09:10|13965.9|13963.9|13963.8|13961.8|13966|13964|13963.4|13961.4|15
1650319760000|2022-04-18 22:09:20|13963.9|13961.9|13964.8|13962.8|13964.8|13962.8|13963.9|13961.9|19
1650319770000|2022-04-18 22:09:30|13964.7|13962.7|13964.5|13962.5|13964.8|13962.8|13964.4|13962.4|2
1650319780000|2022-04-18 22:09:40|13964.4|13962.4|13964|13962|13964.4|13962.4|13963.7|13961.7|3
1650319790000|2022-04-18 22:09:50|13963.9|13961.9|13961.9|13959.9|13964|13962|13961.9|13959.9|17
1650319800000|2022-04-18 22:10:00|13962.2|13960.2|13962.7|13960.7|13962.8|13960.8|13961.4|13959.4|17
1650319810000|2022-04-18 22:10:10|13962.9|13960.9|13962.8|13960.8|13963.2|13961.2|13962.3|13960.3|22
1650319820000|2022-04-18 22:10:20|13962.7|13960.7|13962.2|13960.2|13962.9|13960.9|13962.2|13960.2|5
1650319830000|2022-04-18 22:10:30|13962|13960|13962|13960|13962.2|13960.2|13961.9|13959.9|2
1650319840000|2022-04-18 22:10:40|13961.9|13959.9|13962|13960|13962.2|13960.2|13961.9|13959.9|2
1650319850000|2022-04-18 22:10:50|13961.9|13959.9|13961.2|13959.2|13962|13960|13961.2|13959.2|4
1650319860000|2022-04-18 22:11:00|13961.3|13959.3|13961.8|13959.8|13962.2|13960.2|13961|13959|6
1650319870000|2022-04-18 22:11:10|13961.7|13959.7|13962.2|13960.2|13962.4|13960.4|13961.7|13959.7|12
1650319880000|2022-04-18 22:11:20|13962.3|13960.3|13963.5|13961.5|13963.5|13961.5|13962.3|13960.3|7
1650319890000|2022-04-18 22:11:30|13963.4|13961.4|13963.4|13961.4|13963.4|13961.4|13963.3|13961.3|1
1650319900000|2022-04-18 22:11:40|13963.3|13961.3|13963.4|13961.4|13963.4|13961.4|13963.3|13961.3|0
1650319910000|2022-04-18 22:11:50|13963.3|13961.3|13964.2|13962.2|13964.2|13962.2|13963.2|13961.2|7
1650319920000|2022-04-18 22:12:00|13964|13962|13964.3|13962.3|13964.3|13962.3|13963.5|13961.5|7
1650319930000|2022-04-18 22:12:10|13964.4|13962.4|13964.7|13962.7|13964.7|13962.7|13964.3|13962.3|2
1650319940000|2022-04-18 22:12:20|13964.5|13962.5|13964|13962|13964.7|13962.7|13963.8|13961.8|1
1650319950000|2022-04-18 22:12:30|13964.2|13962.2|13964.2|13962.2|13964.2|13962.2|13964.2|13962.2|0
1650319960000|2022-04-18 22:12:40|13964|13962|13964.4|13962.4|13964.4|13962.4|13964|13962|3
1650319970000|2022-04-18 22:12:50|13963.9|13961.9|13963.9|13961.9|13963.9|13961.9|13963.9|13961.9|15
1650319980000|2022-04-18 22:13:00|13963.8|13961.8|13963.9|13961.9|13964.2|13962.2|13963.8|13961.8|5
1650319990000|2022-04-18 22:13:10|13963.8|13961.8|13964.2|13962.2|13964.2|13962.2|13963.8|13961.8|5
1650320000000|2022-04-18 22:13:20|13963.8|13961.8|13963.5|13961.5|13963.9|13961.9|13963.5|13961.5|6
1650320010000|2022-04-18 22:13:30|13963.7|13961.7|13964|13962|13964.3|13962.3|13963.7|13961.7|6
1650320020000|2022-04-18 22:13:40|13963.9|13961.9|13964.3|13962.3|13964.3|13962.3|13963.8|13961.8|2
1650320040000|2022-04-18 22:14:00|13964.2|13962.2|13964.7|13962.7|13964.7|13962.7|13964|13962|1
1650320060000|2022-04-18 22:14:20|13965|13963|13966.5|13964.5|13966.9|13964.9|13965|13963|10
1650320070000|2022-04-18 22:14:30|13967.4|13965.4|13967.9|13965.9|13967.9|13965.9|13967.2|13965.2|8
1650320080000|2022-04-18 22:14:40|13967.8|13965.8|13969.8|13967.8|13969.9|13967.9|13967.7|13965.7|11
1650320090000|2022-04-18 22:14:50|13969.7|13967.7|13968|13966|13969.7|13967.7|13968|13966|10
1650320100000|2022-04-18 22:15:00|13968.2|13966.2|13969.2|13967.2|13970|13968|13968.2|13966.2|8
1650320110000|2022-04-18 22:15:10|13969|13967|13971.3|13969.3|13971.3|13969.3|13968.7|13966.7|33
1650320120000|2022-04-18 22:15:20|13971.4|13969.4|13972.3|13970.3|13973.7|13971.7|13971|13969|48
1650320130000|2022-04-18 22:15:30|13972.4|13970.4|13973.4|13971.4|13973.4|13971.4|13972.4|13970.4|6
1650320140000|2022-04-18 22:15:40|13972.8|13970.8|13971.4|13969.4|13972.9|13970.9|13971.2|13969.2|8
1650320150000|2022-04-18 22:15:50|13971.8|13969.8|13971.8|13969.8|13971.8|13969.8|13971.3|13969.3|8
1650320160000|2022-04-18 22:16:00|13971.7|13969.7|13969.3|13967.3|13971.7|13969.7|13969.3|13967.3|20
1650320170000|2022-04-18 22:16:10|13969.4|13967.4|13971.3|13969.3|13971.3|13969.3|13969.4|13967.4|18
1650320180000|2022-04-18 22:16:20|13971.2|13969.2|13970.2|13968.2|13971.3|13969.3|13970.2|13968.2|0
1650320190000|2022-04-18 22:16:30|13969.5|13967.5|13969.4|13967.4|13969.9|13967.9|13969.2|13967.2|10
1650320210000|2022-04-18 22:16:50|13969.5|13967.5|13969.3|13967.3|13969.5|13967.5|13969|13967|1
1650320220000|2022-04-18 22:17:00|13969.2|13967.2|13969.3|13967.3|13969.4|13967.4|13969|13967|0
1650320230000|2022-04-18 22:17:10|13969.4|13967.4|13968.8|13966.8|13969.5|13967.5|13968.8|13966.8|2
1650320240000|2022-04-18 22:17:20|13968.7|13966.7|13968.5|13966.5|13968.7|13966.7|13968.4|13966.4|3
1650320250000|2022-04-18 22:17:30|13970|13968|13968.5|13966.5|13970.2|13968.2|13968.5|13966.5|10
1650320260000|2022-04-18 22:17:40|13967.9|13965.9|13967.8|13965.8|13969|13967|13967.8|13965.8|19
1650320270000|2022-04-18 22:17:50|13968.3|13966.3|13968.3|13966.3|13968.8|13966.8|13968.2|13966.2|5
1650320280000|2022-04-18 22:18:00|13968.2|13966.2|13968.3|13966.3|13968.4|13966.4|13968.2|13966.2|2
1650320290000|2022-04-18 22:18:10|13968.2|13966.2|13968.2|13966.2|13968.2|13966.2|13968|13966|0
1650320300000|2022-04-18 22:18:20|13968.3|13966.3|13968.3|13966.3|13968.3|13966.3|13967.9|13965.9|3
1650320310000|2022-04-18 22:18:30|13969|13967|13969.2|13967.2|13969.4|13967.4|13969|13967|4
1650320320000|2022-04-18 22:18:40|13969.3|13967.3|13969|13967|13969.3|13967.3|13969|13967|0
1650320330000|2022-04-18 22:18:50|13968.9|13966.9|13968.9|13966.9|13968.9|13966.9|13968.9|13966.9|1
1650320340000|2022-04-18 22:19:00|13969.2|13967.2|13968.7|13966.7|13969.3|13967.3|13968.7|13966.7|3
1650320350000|2022-04-18 22:19:10|13968.9|13966.9|13968.9|13966.9|13969.2|13967.2|13968.9|13966.9|8
1650320360000|2022-04-18 22:19:20|13969.4|13967.4|13970.5|13968.5|13970.5|13968.5|13969.4|13967.4|18
1650320370000|2022-04-18 22:19:30|13970.4|13968.4|13970.4|13968.4|13970.4|13968.4|13970.2|13968.2|1
1650320380000|2022-04-18 22:19:40|13970.5|13968.5|13970.4|13968.4|13970.5|13968.5|13970|13968|3
1650320390000|2022-04-18 22:19:50|13969.8|13967.8|13969.9|13967.9|13970.3|13968.3|13968.7|13966.7|23
1650320400000|2022-04-18 22:20:00|13970.2|13968.2|13971.5|13969.5|13971.8|13969.8|13970|13968|10
1650320410000|2022-04-18 22:20:10|13971.8|13969.8|13971.8|13969.8|13971.9|13969.9|13971.8|13969.8|2
1650320420000|2022-04-18 22:20:20|13971.9|13969.9|13971.9|13969.9|13971.9|13969.9|13971.8|13969.8|1
1650320430000|2022-04-18 22:20:30|13971.8|13969.8|13971.2|13969.2|13971.9|13969.9|13971|13969|3
1650320440000|2022-04-18 22:20:40|13971.3|13969.3|13971.2|13969.2|13971.3|13969.3|13971|13969|0
1650320450000|2022-04-18 22:20:50|13970.4|13968.4|13970.4|13968.4|13970.4|13968.4|13970.4|13968.4|2
1650320460000|2022-04-18 22:21:00|13970.3|13968.3|13970|13968|13970.3|13968.3|13969.8|13967.8|3
1650320470000|2022-04-18 22:21:10|13969.9|13967.9|13970|13968|13970|13968|13969.7|13967.7|2
1650320480000|2022-04-18 22:21:20|13970.2|13968.2|13969.4|13967.4|13970.2|13968.2|13969.4|13967.4|4
1650320490000|2022-04-18 22:21:30|13969.5|13967.5|13969.5|13967.5|13969.5|13967.5|13969.4|13967.4|0
1650320500000|2022-04-18 22:21:40|13969.7|13967.7|13969.7|13967.7|13969.7|13967.7|13969.5|13967.5|3
1650320510000|2022-04-18 22:21:50|13969.8|13967.8|13969.7|13967.7|13969.8|13967.8|13969.5|13967.5|7
1650320520000|2022-04-18 22:22:00|13969.5|13967.5|13969.7|13967.7|13969.8|13967.8|13969.5|13967.5|0
1650320530000|2022-04-18 22:22:10|13969.8|13967.8|13970.5|13968.5|13970.7|13968.7|13969.8|13967.8|1
1650320540000|2022-04-18 22:22:20|13970.7|13968.7|13970.5|13968.5|13970.7|13968.7|13970.5|13968.5|0
1650320550000|2022-04-18 22:22:30|13970.4|13968.4|13970.4|13968.4|13970.7|13968.7|13970.4|13968.4|1
1650320560000|2022-04-18 22:22:40|13970.3|13968.3|13970|13968|13970.3|13968.3|13970|13968|1
1650320570000|2022-04-18 22:22:50|13970.2|13968.2|13970.3|13968.3|13970.3|13968.3|13970.2|13968.2|0
1650320580000|2022-04-18 22:23:00|13970.4|13968.4|13971.5|13969.5|13971.5|13969.5|13970.4|13968.4|4
1650320590000|2022-04-18 22:23:10|13972|13970|13972|13970|13972|13970|13972|13970|3
1650320600000|2022-04-18 22:23:20|13972.7|13970.7|13973.2|13971.2|13973.3|13971.3|13972.7|13970.7|15
1650320610000|2022-04-18 22:23:30|13973.4|13971.4|13972.9|13970.9|13973.4|13971.4|13972.8|13970.8|21
1650320620000|2022-04-18 22:23:40|13972.8|13970.8|13973.3|13971.3|13973.3|13971.3|13972.7|13970.7|1
1650320630000|2022-04-18 22:23:50|13973.2|13971.2|13972.9|13970.9|13973.2|13971.2|13972.9|13970.9|4
1650320640000|2022-04-18 22:24:00|13972.5|13970.5|13972.7|13970.7|13972.8|13970.8|13972.5|13970.5|4
1650320650000|2022-04-18 22:24:10|13972.5|13970.5|13973|13971|13973|13971|13972|13970|8
1650320660000|2022-04-18 22:24:20|13973.2|13971.2|13973.3|13971.3|13973.3|13971.3|13972.9|13970.9|2
1650320670000|2022-04-18 22:24:30|13973.2|13971.2|13974|13972|13975.3|13973.3|13973.2|13971.2|24
1650320680000|2022-04-18 22:24:40|13973.9|13971.9|13974.9|13972.9|13974.9|13972.9|13973.7|13971.7|11
1650320690000|2022-04-18 22:24:50|13975|13973|13974.9|13972.9|13975|13973|13974.7|13972.7|1
1650320700000|2022-04-18 22:25:00|13975|13973|13978.3|13976.3|13978.4|13976.4|13974.9|13972.9|86
1650320710000|2022-04-18 22:25:10|13978.2|13976.2|13976.5|13974.5|13978.2|13976.2|13976.3|13974.3|20
1650320720000|2022-04-18 22:25:20|13976.7|13974.7|13976.9|13974.9|13978.7|13976.7|13976.5|13974.5|17
1650320730000|2022-04-18 22:25:30|13977|13975|13977.2|13975.2|13977.5|13975.5|13977|13975|4
1650320740000|2022-04-18 22:25:40|13977.3|13975.3|13977.3|13975.3|13977.4|13975.4|13977.2|13975.2|3
1650320750000|2022-04-18 22:25:50|13977.2|13975.2|13977.2|13975.2|13977.3|13975.3|13977.2|13975.2|2
1650320760000|2022-04-18 22:26:00|13977.3|13975.3|13976.9|13974.9|13977.3|13975.3|13976.4|13974.4|7
1650320770000|2022-04-18 22:26:10|13977|13975|13976.7|13974.7|13977.3|13975.3|13976.7|13974.7|2
1650320780000|2022-04-18 22:26:20|13976.8|13974.8|13976.7|13974.7|13977|13975|13976.7|13974.7|5
1650320790000|2022-04-18 22:26:30|13976.5|13974.5|13975.4|13973.4|13976.5|13974.5|13975.3|13973.3|8
1650320800000|2022-04-18 22:26:40|13975.8|13973.8|13974.7|13972.7|13975.8|13973.8|13974.2|13972.2|10
1650320810000|2022-04-18 22:26:50|13974.5|13972.5|13973.9|13971.9|13974.5|13972.5|13973.8|13971.8|17
1650320820000|2022-04-18 22:27:00|13974|13972|13976.2|13974.2|13976.4|13974.4|13974|13972|14
1650320830000|2022-04-18 22:27:10|13976|13974|13976.2|13974.2|13976.4|13974.4|13975.9|13973.9|3
1650320840000|2022-04-18 22:27:20|13976.3|13974.3|13975.4|13973.4|13976.4|13974.4|13975.4|13973.4|6
1650320850000|2022-04-18 22:27:30|13975.8|13973.8|13976.2|13974.2|13976.2|13974.2|13975.5|13973.5|5
1650320860000|2022-04-18 22:27:40|13976|13974|13975.8|13973.8|13976|13974|13975.8|13973.8|1
1650320870000|2022-04-18 22:27:50|13975.9|13973.9|13976.3|13974.3|13976.3|13974.3|13975.8|13973.8|5
1650320880000|2022-04-18 22:28:00|13976.2|13974.2|13976.8|13974.8|13976.8|13974.8|13976.2|13974.2|1
1650320890000|2022-04-18 22:28:10|13976.5|13974.5|13976.8|13974.8|13977.3|13975.3|13976.5|13974.5|1
1650320900000|2022-04-18 22:28:20|13976.7|13974.7|13977.8|13975.8|13977.9|13975.9|13976.5|13974.5|6
1650320910000|2022-04-18 22:28:30|13977.5|13975.5|13977.8|13975.8|13978|13976|13977.4|13975.4|1
1650320920000|2022-04-18 22:28:40|13977.5|13975.5|13976.7|13974.7|13977.5|13975.5|13976.7|13974.7|9
1650320930000|2022-04-18 22:28:50|13976.5|13974.5|13976.7|13974.7|13976.7|13974.7|13976.5|13974.5|1
1650320940000|2022-04-18 22:29:00|13976.8|13974.8|13978.4|13976.4|13978.4|13976.4|13976.5|13974.5|7
1650320950000|2022-04-18 22:29:10|13978.3|13976.3|13978.5|13976.5|13978.9|13976.9|13978|13976|10
1650320960000|2022-04-18 22:29:20|13978.4|13976.4|13978|13976|13978.5|13976.5|13977.9|13975.9|2
1650320970000|2022-04-18 22:29:30|13977.9|13975.9|13978|13976|13978.3|13976.3|13977.8|13975.8|0
1650320980000|2022-04-18 22:29:40|13977.8|13975.8|13977.8|13975.8|13978|13976|13977.8|13975.8|9
1650320990000|2022-04-18 22:29:50|13977.9|13975.9|13978.5|13976.5|13979|13977|13977.9|13975.9|48
1650321000000|2022-04-18 22:30:00|13978.7|13976.7|13978|13976|13978.8|13976.8|13978|13976|7
1650321010000|2022-04-18 22:30:10|13977.8|13975.8|13979.3|13977.3|13979.4|13977.4|13977.8|13975.8|20
1650321020000|2022-04-18 22:30:20|13979.2|13977.2|13979.3|13977.3|13979.3|13977.3|13978.5|13976.5|2
1650321030000|2022-04-18 22:30:30|13979.4|13977.4|13978.9|13976.9|13979.5|13977.5|13978.9|13976.9|5
1650321040000|2022-04-18 22:30:40|13979|13977|13979.3|13977.3|13979.3|13977.3|13978.9|13976.9|3
1650321060000|2022-04-18 22:31:00|13979.4|13977.4|13979.9|13977.9|13980.4|13978.4|13979.4|13977.4|21
1650321070000|2022-04-18 22:31:10|13980|13978|13980.2|13978.2|13980.3|13978.3|13980|13978|1
1650321080000|2022-04-18 22:31:20|13980.5|13978.5|13980|13978|13980.7|13978.7|13979.9|13977.9|9
1650321090000|2022-04-18 22:31:30|13979.9|13977.9|13980|13978|13980.5|13978.5|13979.4|13977.4|4
1650321100000|2022-04-18 22:31:40|13979.9|13977.9|13980.3|13978.3|13980.4|13978.4|13979.7|13977.7|7
1650321110000|2022-04-18 22:31:50|13980.4|13978.4|13980.3|13978.3|13980.4|13978.4|13980.3|13978.3|0
1650321120000|2022-04-18 22:32:00|13980.2|13978.2|13980.4|13978.4|13980.5|13978.5|13979.9|13977.9|7
1650321130000|2022-04-18 22:32:10|13980.5|13978.5|13980.9|13978.9|13981.5|13979.5|13980|13978|11
1650321140000|2022-04-18 22:32:20|13980.8|13978.8|13981.5|13979.5|13981.9|13979.9|13980.5|13978.5|11
1650321150000|2022-04-18 22:32:30|13981.4|13979.4|13981.3|13979.3|13982.2|13980.2|13981.2|13979.2|6
1650321160000|2022-04-18 22:32:40|13981.2|13979.2|13980.9|13978.9|13981.9|13979.9|13980.9|13978.9|9
1650321170000|2022-04-18 22:32:50|13981.4|13979.4|13981.2|13979.2|13981.4|13979.4|13980.8|13978.8|11
1650321180000|2022-04-18 22:33:00|13981.3|13979.3|13982.8|13980.8|13983|13981|13981.3|13979.3|13
1650321190000|2022-04-18 22:33:10|13982.7|13980.7|13982.9|13980.9|13983.5|13981.5|13982.7|13980.7|15
1650321200000|2022-04-18 22:33:20|13983.3|13981.3|13984.3|13982.3|13984.4|13982.4|13983.3|13981.3|13
1650321210000|2022-04-18 22:33:30|13984|13982|13986.9|13984.9|13987.9|13985.9|13984|13982|39
1650321220000|2022-04-18 22:33:40|13987|13985|13984.4|13982.4|13987|13985|13983.9|13981.9|44
1650321230000|2022-04-18 22:33:50|13984.5|13982.5|13986.3|13984.3|13986.3|13984.3|13984.5|13982.5|10
1650321240000|2022-04-18 22:34:00|13985.5|13983.5|13984.5|13982.5|13985.9|13983.9|13984.4|13982.4|8
1650321250000|2022-04-18 22:34:10|13984.4|13982.4|13986|13984|13986.2|13984.2|13984.4|13982.4|17
1650321260000|2022-04-18 22:34:20|13986.2|13984.2|13986.4|13984.4|13986.5|13984.5|13985.9|13983.9|0
1650321270000|2022-04-18 22:34:30|13986.3|13984.3|13986.3|13984.3|13986.7|13984.7|13986.2|13984.2|12
1650321280000|2022-04-18 22:34:40|13986.4|13984.4|13985.5|13983.5|13986.4|13984.4|13984.8|13982.8|17
1650321290000|2022-04-18 22:34:50|13984.7|13982.7|13984|13982|13984.9|13982.9|13984|13982|8
1650321300000|2022-04-18 22:35:00|13984.2|13982.2|13984.3|13982.3|13984.7|13982.7|13983.4|13981.4|15
1650321310000|2022-04-18 22:35:10|13984.4|13982.4|13984.5|13982.5|13984.7|13982.7|13984.4|13982.4|4
1650321320000|2022-04-18 22:35:20|13984.4|13982.4|13984.4|13982.4|13984.7|13982.7|13984.4|13982.4|1
1650321330000|2022-04-18 22:35:30|13984.5|13982.5|13985.7|13983.7|13986.8|13984.8|13984.4|13982.4|16
1650321340000|2022-04-18 22:35:40|13985.5|13983.5|13985.4|13983.4|13985.7|13983.7|13985.4|13983.4|2
1650321350000|2022-04-18 22:35:50|13984.9|13982.9|13984.4|13982.4|13984.9|13982.9|13984.4|13982.4|4
1650321360000|2022-04-18 22:36:00|13984.7|13982.7|13984.8|13982.8|13984.8|13982.8|13984.4|13982.4|1
1650321370000|2022-04-18 22:36:10|13984.9|13982.9|13985.2|13983.2|13985.2|13983.2|13984.3|13982.3|12
1650321380000|2022-04-18 22:36:20|13985|13983|13984.2|13982.2|13985|13983|13984|13982|3
1650321390000|2022-04-18 22:36:30|13983.9|13981.9|13983.3|13981.3|13983.9|13981.9|13983.3|13981.3|2
1650321400000|2022-04-18 22:36:40|13983.4|13981.4|13983.7|13981.7|13983.7|13981.7|13982.8|13980.8|11
1650321410000|2022-04-18 22:36:50|13983.8|13981.8|13984.7|13982.7|13985|13983|13983.8|13981.8|7
1650321420000|2022-04-18 22:37:00|13984.4|13982.4|13983.9|13981.9|13984.4|13982.4|13983.7|13981.7|4
1650321430000|2022-04-18 22:37:10|13984|13982|13984|13982|13984.2|13982.2|13983.7|13981.7|3
1650321440000|2022-04-18 22:37:20|13984.2|13982.2|13983.3|13981.3|13984.2|13982.2|13983.2|13981.2|4
1650321450000|2022-04-18 22:37:30|13983.4|13981.4|13983.3|13981.3|13983.5|13981.5|13983.3|13981.3|0
1650321460000|2022-04-18 22:37:40|13983.4|13981.4|13983.5|13981.5|13983.8|13981.8|13983.4|13981.4|1
1650321470000|2022-04-18 22:37:50|13983.4|13981.4|13983.5|13981.5|13983.7|13981.7|13983.4|13981.4|0
1650321480000|2022-04-18 22:38:00|13983.7|13981.7|13983.5|13981.5|13983.7|13981.7|13983.5|13981.5|0
1650321490000|2022-04-18 22:38:10|13983.7|13981.7|13984.2|13982.2|13984.5|13982.5|13983.7|13981.7|10
1650321500000|2022-04-18 22:38:20|13984|13982|13983.8|13981.8|13984|13982|13983.8|13981.8|2
1650321510000|2022-04-18 22:38:30|13983.9|13981.9|13983.8|13981.8|13984.2|13982.2|13983.7|13981.7|3
1650321520000|2022-04-18 22:38:40|13983.7|13981.7|13982.9|13980.9|13983.7|13981.7|13982.9|13980.9|4
1650321530000|2022-04-18 22:38:50|13983|13981|13982.7|13980.7|13983|13981|13982.7|13980.7|5
1650321540000|2022-04-18 22:39:00|13982.8|13980.8|13982.9|13980.9|13983.4|13981.4|13982.8|13980.8|2
1650321550000|2022-04-18 22:39:10|13983|13981|13981.7|13979.7|13983|13981|13981.5|13979.5|21
1650321560000|2022-04-18 22:39:20|13981.9|13979.9|13982.3|13980.3|13982.4|13980.4|13981.4|13979.4|3
1650321570000|2022-04-18 22:39:30|13981.7|13979.7|13982|13980|13982.3|13980.3|13981.7|13979.7|19
1650321580000|2022-04-18 22:39:40|13982.2|13980.2|13982.2|13980.2|13982.3|13980.3|13982|13980|0
1650321590000|2022-04-18 22:39:50|13982|13980|13982.2|13980.2|13982.2|13980.2|13982|13980|1
1650321600000|2022-04-18 22:40:00|13982|13980|13982|13980|13982.2|13980.2|13981.5|13979.5|1
1650321610000|2022-04-18 22:40:10|13981.7|13979.7|13981.5|13979.5|13981.7|13979.7|13981.4|13979.4|1
1650321620000|2022-04-18 22:40:20|13981.7|13979.7|13981.4|13979.4|13981.9|13979.9|13981.3|13979.3|10
1650321630000|2022-04-18 22:40:30|13981.5|13979.5|13982.7|13980.7|13982.7|13980.7|13981.2|13979.2|25
1650321640000|2022-04-18 22:40:40|13982.5|13980.5|13983.4|13981.4|13983.5|13981.5|13982.5|13980.5|5
1650321650000|2022-04-18 22:40:50|13983.3|13981.3|13983.4|13981.4|13983.4|13981.4|13983.3|13981.3|1
1650321660000|2022-04-18 22:41:00|13983.3|13981.3|13982.3|13980.3|13983.3|13981.3|13982.3|13980.3|14
1650321670000|2022-04-18 22:41:10|13982.2|13980.2|13982.8|13980.8|13982.8|13980.8|13982.2|13980.2|2
1650321680000|2022-04-18 22:41:20|13982.5|13980.5|13982|13980|13982.5|13980.5|13981.4|13979.4|16
1650321690000|2022-04-18 22:41:30|13981.7|13979.7|13981.9|13979.9|13981.9|13979.9|13981.7|13979.7|2
1650321700000|2022-04-18 22:41:40|13981.8|13979.8|13982.7|13980.7|13982.7|13980.7|13981.7|13979.7|3
1650321710000|2022-04-18 22:41:50|13983.2|13981.2|13981.9|13979.9|13983.2|13981.2|13981.9|13979.9|7
1650321720000|2022-04-18 22:42:00|13982|13980|13981.9|13979.9|13982.2|13980.2|13981.9|13979.9|1
1650321730000|2022-04-18 22:42:10|13981.8|13979.8|13981.9|13979.9|13982|13980|13981.8|13979.8|0
1650321740000|2022-04-18 22:42:20|13981.7|13979.7|13981.3|13979.3|13981.7|13979.7|13981.3|13979.3|4
1650321750000|2022-04-18 22:42:30|13981.2|13979.2|13980.8|13978.8|13981.2|13979.2|13980.7|13978.7|6
1650321760000|2022-04-18 22:42:40|13981|13979|13980.8|13978.8|13981|13979|13980.7|13978.7|3
1650321770000|2022-04-18 22:42:50|13980.7|13978.7|13980.4|13978.4|13980.7|13978.7|13980|13978|10
1650321780000|2022-04-18 22:43:00|13980.5|13978.5|13979.8|13977.8|13980.5|13978.5|13979.2|13977.2|12
1650321790000|2022-04-18 22:43:10|13979.9|13977.9|13981|13979|13981|13979|13979.8|13977.8|15
1650321800000|2022-04-18 22:43:20|13980.9|13978.9|13981|13979|13981|13979|13980.9|13978.9|3
1650321810000|2022-04-18 22:43:30|13980.9|13978.9|13981|13979|13981|13979|13980.8|13978.8|0
1650321820000|2022-04-18 22:43:40|13981.2|13979.2|13981.3|13979.3|13981.3|13979.3|13981.2|13979.2|0
1650321830000|2022-04-18 22:43:50|13981.4|13979.4|13981.5|13979.5|13981.5|13979.5|13981.4|13979.4|0
1650321840000|2022-04-18 22:44:00|13981.4|13979.4|13981.4|13979.4|13981.5|13979.5|13980.9|13978.9|18
1650321850000|2022-04-18 22:44:10|13981.5|13979.5|13981.9|13979.9|13982.2|13980.2|13981.5|13979.5|4
1650321860000|2022-04-18 22:44:20|13981.7|13979.7|13980.8|13978.8|13981.7|13979.7|13980.8|13978.8|4
1650321870000|2022-04-18 22:44:30|13980.9|13978.9|13980.4|13978.4|13980.9|13978.9|13979.8|13977.8|10
1650321880000|2022-04-18 22:44:40|13980.3|13978.3|13979.7|13977.7|13980.4|13978.4|13979.7|13977.7|2
1650321890000|2022-04-18 22:44:50|13979.5|13977.5|13980.3|13978.3|13980.7|13978.7|13979.4|13977.4|2
1650321900000|2022-04-18 22:45:00|13981|13979|13980.5|13978.5|13981|13979|13980.5|13978.5|4
1650321910000|2022-04-18 22:45:10|13980.4|13978.4|13979.8|13977.8|13980.4|13978.4|13979.8|13977.8|1
1650321920000|2022-04-18 22:45:20|13979.9|13977.9|13980.2|13978.2|13980.2|13978.2|13979.4|13977.4|16
1650321930000|2022-04-18 22:45:30|13979.5|13977.5|13980|13978|13980.7|13978.7|13979.5|13977.5|42
1650321940000|2022-04-18 22:45:40|13980.3|13978.3|13980.3|13978.3|13980.4|13978.4|13980.2|13978.2|1
1650321950000|2022-04-18 22:45:50|13980.4|13978.4|13979.9|13977.9|13980.7|13978.7|13979.9|13977.9|3
1650321960000|2022-04-18 22:46:00|13979.8|13977.8|13980.2|13978.2|13980.2|13978.2|13979.7|13977.7|1
1650321970000|2022-04-18 22:46:10|13980.3|13978.3|13980.7|13978.7|13980.8|13978.8|13980.3|13978.3|2
1650321980000|2022-04-18 22:46:20|13980.8|13978.8|13980.8|13978.8|13980.8|13978.8|13980.8|13978.8|0
1650321990000|2022-04-18 22:46:30|13980.7|13978.7|13980.9|13978.9|13980.9|13978.9|13980.7|13978.7|0
1650322000000|2022-04-18 22:46:40|13981.2|13979.2|13981.9|13979.9|13982.2|13980.2|13981.2|13979.2|5
1650322010000|2022-04-18 22:46:50|13981.8|13979.8|13981|13979|13981.8|13979.8|13981|13979|7
1650322020000|2022-04-18 22:47:00|13980.9|13978.9|13980.9|13978.9|13981|13979|13980.9|13978.9|3
1650322030000|2022-04-18 22:47:10|13980.5|13978.5|13980.4|13978.4|13980.5|13978.5|13980.2|13978.2|3
1650322040000|2022-04-18 22:47:20|13980.3|13978.3|13980.2|13978.2|13980.3|13978.3|13980.2|13978.2|1
1650322050000|2022-04-18 22:47:30|13980|13978|13980.2|13978.2|13980.2|13978.2|13979.9|13977.9|1
1650322060000|2022-04-18 22:47:40|13980.3|13978.3|13980.2|13978.2|13980.3|13978.3|13980|13978|1
1650322070000|2022-04-18 22:47:50|13980|13978|13980.8|13978.8|13980.8|13978.8|13979.2|13977.2|9
1650322080000|2022-04-18 22:48:00|13980.9|13978.9|13980.8|13978.8|13980.9|13978.9|13980.7|13978.7|0
1650322090000|2022-04-18 22:48:10|13980.7|13978.7|13980.8|13978.8|13980.9|13978.9|13980.7|13978.7|0
1650322100000|2022-04-18 22:48:20|13980.5|13978.5|13980.5|13978.5|13980.8|13978.8|13980.5|13978.5|1
1650322110000|2022-04-18 22:48:30|13980.7|13978.7|13981.5|13979.5|13981.8|13979.8|13980.7|13978.7|4
1650322120000|2022-04-18 22:48:40|13981.8|13979.8|13981|13979|13981.8|13979.8|13981|13979|3
1650322130000|2022-04-18 22:48:50|13981.2|13979.2|13981.3|13979.3|13981.4|13979.4|13981.2|13979.2|0
1650322140000|2022-04-18 22:49:00|13981.4|13979.4|13981.3|13979.3|13981.4|13979.4|13981.2|13979.2|0
1650322150000|2022-04-18 22:49:10|13981.2|13979.2|13981.3|13979.3|13981.3|13979.3|13981.2|13979.2|0
1650322160000|2022-04-18 22:49:20|13981.2|13979.2|13980.5|13978.5|13981.2|13979.2|13980.5|13978.5|2
1650322170000|2022-04-18 22:49:30|13980.2|13978.2|13980.2|13978.2|13980.3|13978.3|13980.2|13978.2|0
1650322180000|2022-04-18 22:49:40|13980.4|13978.4|13980.3|13978.3|13980.4|13978.4|13980.2|13978.2|3
1650322190000|2022-04-18 22:49:50|13980.4|13978.4|13980.3|13978.3|13980.4|13978.4|13980.2|13978.2|1
1650322200000|2022-04-18 22:50:00|13980.4|13978.4|13981|13979|13981|13979|13980.4|13978.4|2
1650322210000|2022-04-18 22:50:10|13980.9|13978.9|13981|13979|13981|13979|13980.9|13978.9|0
1650322220000|2022-04-18 22:50:20|13980.9|13978.9|13981|13979|13981|13979|13980.9|13978.9|0
1650322240000|2022-04-18 22:50:40|13980.9|13978.9|13980.7|13978.7|13980.9|13978.9|13980.7|13978.7|3
1650322250000|2022-04-18 22:50:50|13980.8|13978.8|13980.9|13978.9|13980.9|13978.9|13980.7|13978.7|2
1650322260000|2022-04-18 22:51:00|13980.8|13978.8|13980.4|13978.4|13980.9|13978.9|13980.4|13978.4|1
1650322270000|2022-04-18 22:51:10|13980.3|13978.3|13980.3|13978.3|13980.3|13978.3|13980.3|13978.3|0
1650322280000|2022-04-18 22:51:20|13980.4|13978.4|13979.9|13977.9|13980.5|13978.5|13979.9|13977.9|2
1650322290000|2022-04-18 22:51:30|13980|13978|13980.2|13978.2|13980.2|13978.2|13980|13978|1
1650322300000|2022-04-18 22:51:40|13980.3|13978.3|13980.3|13978.3|13980.4|13978.4|13980.2|13978.2|1
1650322310000|2022-04-18 22:51:50|13980.4|13978.4|13980.2|13978.2|13980.4|13978.4|13980.2|13978.2|0
1650322320000|2022-04-18 22:52:00|13979.8|13977.8|13979.4|13977.4|13979.8|13977.8|13979.4|13977.4|5
1650322330000|2022-04-18 22:52:10|13979.3|13977.3|13979|13977|13979.5|13977.5|13978.9|13976.9|9
1650322340000|2022-04-18 22:52:20|13979.2|13977.2|13979|13977|13979.4|13977.4|13979|13977|1
1650322350000|2022-04-18 22:52:30|13978.9|13976.9|13979|13977|13979.2|13977.2|13978.9|13976.9|1
1650322360000|2022-04-18 22:52:40|13978.9|13976.9|13978.7|13976.7|13979|13977|13978.7|13976.7|1
1650322370000|2022-04-18 22:52:50|13978.8|13976.8|13979.2|13977.2|13979.2|13977.2|13978.8|13976.8|4
1650322380000|2022-04-18 22:53:00|13978.9|13976.9|13978.8|13976.8|13978.9|13976.9|13978.8|13976.8|4
1650322400000|2022-04-18 22:53:20|13978.9|13976.9|13979|13977|13979|13977|13978.4|13976.4|11
1650322410000|2022-04-18 22:53:30|13979.2|13977.2|13978.9|13976.9|13979.2|13977.2|13978.9|13976.9|4
1650322420000|2022-04-18 22:53:40|13978.8|13976.8|13978.9|13976.9|13979|13977|13978.8|13976.8|0
1650322430000|2022-04-18 22:53:50|13978.8|13976.8|13978.5|13976.5|13978.8|13976.8|13978.5|13976.5|5
1650322440000|2022-04-18 22:54:00|13978.4|13976.4|13978.3|13976.3|13978.5|13976.5|13978.3|13976.3|10
1650322450000|2022-04-18 22:54:10|13978|13976|13978.4|13976.4|13978.4|13976.4|13977.7|13975.7|17
1650322460000|2022-04-18 22:54:20|13978.3|13976.3|13978|13976|13978.4|13976.4|13978|13976|2
1650322470000|2022-04-18 22:54:30|13978.2|13976.2|13977.2|13975.2|13978.3|13976.3|13976.8|13974.8|8
1650322480000|2022-04-18 22:54:40|13976.8|13974.8|13976.9|13974.9|13977|13975|13976.8|13974.8|2
1650322490000|2022-04-18 22:54:50|13976.8|13974.8|13976.9|13974.9|13977.2|13975.2|13976.7|13974.7|2
1650322500000|2022-04-18 22:55:00|13978|13976|13978.5|13976.5|13979|13977|13978|13976|26
1650322510000|2022-04-18 22:55:10|13978.4|13976.4|13978.8|13976.8|13978.8|13976.8|13978.4|13976.4|2
1650322520000|2022-04-18 22:55:20|13978.9|13976.9|13979|13977|13979.5|13977.5|13978.9|13976.9|4
1650322540000|2022-04-18 22:55:40|13978.9|13976.9|13978.5|13976.5|13978.9|13976.9|13978.4|13976.4|6
1650322550000|2022-04-18 22:55:50|13978.4|13976.4|13977.8|13975.8|13978.4|13976.4|13977.8|13975.8|3
1650322560000|2022-04-18 22:56:00|13978|13976|13978.5|13976.5|13978.8|13976.8|13977.9|13975.9|13
1650322570000|2022-04-18 22:56:10|13978.7|13976.7|13978.7|13976.7|13978.7|13976.7|13978.7|13976.7|1
1650322580000|2022-04-18 22:56:20|13978.8|13976.8|13978.8|13976.8|13978.8|13976.8|13978.5|13976.5|2
1650322590000|2022-04-18 22:56:30|13978.7|13976.7|13978.9|13976.9|13978.9|13976.9|13978.7|13976.7|5
1650322600000|2022-04-18 22:56:40|13979|13977|13978|13976|13979|13977|13977.9|13975.9|5
1650322610000|2022-04-18 22:56:50|13977.9|13975.9|13976.8|13974.8|13977.9|13975.9|13976.8|13974.8|14
1650322620000|2022-04-18 22:57:00|13977.4|13975.4|13977.4|13975.4|13977.4|13975.4|13977.2|13975.2|10
1650322630000|2022-04-18 22:57:10|13977.3|13975.3|13976.8|13974.8|13977.3|13975.3|13976.7|13974.7|10
1650322640000|2022-04-18 22:57:20|13976.9|13974.9|13977|13975|13977|13975|13976.8|13974.8|3
1650322650000|2022-04-18 22:57:30|13976.9|13974.9|13976.9|13974.9|13977|13975|13976.8|13974.8|2
1650322660000|2022-04-18 22:57:40|13976.8|13974.8|13976.8|13974.8|13977.2|13975.2|13976.8|13974.8|1
1650322670000|2022-04-18 22:57:50|13976.3|13974.3|13976.2|13974.2|13976.3|13974.3|13976|13974|8
1650322680000|2022-04-18 22:58:00|13976|13974|13976.4|13974.4|13976.4|13974.4|13975.7|13973.7|9
1650322690000|2022-04-18 22:58:10|13976.5|13974.5|13976.3|13974.3|13976.9|13974.9|13976.3|13974.3|8
1650322700000|2022-04-18 22:58:20|13976.2|13974.2|13976.4|13974.4|13976.5|13974.5|13976.2|13974.2|4
1650322710000|2022-04-18 22:58:30|13976.5|13974.5|13976.5|13974.5|13976.5|13974.5|13976.3|13974.3|0
1650322720000|2022-04-18 22:58:40|13976.7|13974.7|13975.7|13973.7|13976.7|13974.7|13975.7|13973.7|5
1650322730000|2022-04-18 22:58:50|13975.5|13973.5|13975.8|13973.8|13975.9|13973.9|13975.5|13973.5|0
1650322740000|2022-04-18 22:59:00|13975.7|13973.7|13975|13973|13975.7|13973.7|13975|13973|3
1650322750000|2022-04-18 22:59:10|13974.8|13972.8|13974.2|13972.2|13975|13973|13974.2|13972.2|20
1650322760000|2022-04-18 22:59:20|13974.3|13972.3|13974.3|13972.3|13974.4|13972.4|13974|13972|6
1650322770000|2022-04-18 22:59:30|13974.4|13972.4|13973.8|13971.8|13974.4|13972.4|13973.8|13971.8|2
1650322780000|2022-04-18 22:59:40|13973.7|13971.7|13973.8|13971.8|13973.9|13971.9|13973.7|13971.7|5
1650322790000|2022-04-18 22:59:50|13973.7|13971.7|13973.2|13971.2|13973.7|13971.7|13973.2|13971.2|12
1650322800000|2022-04-18 23:00:00|13973.3|13971.3|13975.9|13973.9|13976.4|13974.4|13973.3|13971.3|35
1650322810000|2022-04-18 23:00:10|13975.7|13973.7|13975.4|13973.4|13975.8|13973.8|13975.4|13973.4|3
1650322820000|2022-04-18 23:00:20|13975.5|13973.5|13975.2|13973.2|13975.7|13973.7|13975.2|13973.2|1
1650322830000|2022-04-18 23:00:30|13975|13973|13975|13973|13975.4|13973.4|13974.8|13972.8|3
1650322840000|2022-04-18 23:00:40|13975.2|13973.2|13976.9|13974.9|13977.4|13975.4|13975.2|13973.2|60
1650322850000|2022-04-18 23:00:50|13977.4|13975.4|13977.4|13975.4|13977.5|13975.5|13977.3|13975.3|8
1650322860000|2022-04-18 23:01:00|13977.5|13975.5|13977.2|13975.2|13977.7|13975.7|13977.2|13975.2|4
1650322870000|2022-04-18 23:01:10|13977|13975|13977.4|13975.4|13977.4|13975.4|13977|13975|2
1650322880000|2022-04-18 23:01:20|13977.3|13975.3|13977.2|13975.2|13977.7|13975.7|13977.2|13975.2|2
1650322890000|2022-04-18 23:01:30|13977|13975|13976.4|13974.4|13977|13975|13976.4|13974.4|4
1650322900000|2022-04-18 23:01:40|13976.5|13974.5|13976.4|13974.4|13976.8|13974.8|13976.4|13974.4|2
1650322910000|2022-04-18 23:01:50|13976.5|13974.5|13977|13975|13977.9|13975.9|13976.5|13974.5|7
1650322920000|2022-04-18 23:02:00|13977.2|13975.2|13977.9|13975.9|13978|13976|13977.2|13975.2|8
1650322930000|2022-04-18 23:02:10|13978|13976|13979.4|13977.4|13979.4|13977.4|13977.9|13975.9|4
1650322940000|2022-04-18 23:02:20|13979.5|13977.5|13980.5|13978.5|13981|13979|13979.5|13977.5|30
1650322950000|2022-04-18 23:02:30|13980.4|13978.4|13981.5|13979.5|13981.5|13979.5|13980.3|13978.3|11
1650322960000|2022-04-18 23:02:40|13981.9|13979.9|13981.5|13979.5|13982.2|13980.2|13981|13979|9
1650322970000|2022-04-18 23:02:50|13981.7|13979.7|13981.2|13979.2|13981.7|13979.7|13981.2|13979.2|9
1650322980000|2022-04-18 23:03:00|13980.4|13978.4|13980.5|13978.5|13980.9|13978.9|13980.3|13978.3|19
1650322990000|2022-04-18 23:03:10|13980.7|13978.7|13980.9|13978.9|13981.2|13979.2|13980.7|13978.7|5
1650323000000|2022-04-18 23:03:20|13981|13979|13981.5|13979.5|13981.7|13979.7|13981|13979|6
1650323010000|2022-04-18 23:03:30|13981.4|13979.4|13981.3|13979.3|13981.4|13979.4|13981|13979|4
1650323020000|2022-04-18 23:03:40|13981|13979|13980.4|13978.4|13981|13979|13980.2|13978.2|5
1650323030000|2022-04-18 23:03:50|13980.2|13978.2|13980.2|13978.2|13980.4|13978.4|13980.2|13978.2|7
1650323040000|2022-04-18 23:04:00|13980|13978|13981.3|13979.3|13981.3|13979.3|13980|13978|5
1650323050000|2022-04-18 23:04:10|13981.2|13979.2|13980.9|13978.9|13981.2|13979.2|13980.9|13978.9|0
1650323060000|2022-04-18 23:04:20|13981|13979|13981.4|13979.4|13981.4|13979.4|13981|13979|1
1650323070000|2022-04-18 23:04:30|13981.3|13979.3|13980.2|13978.2|13981.3|13979.3|13980.2|13978.2|7
1650323080000|2022-04-18 23:04:40|13980.3|13978.3|13979.7|13977.7|13980.3|13978.3|13979.3|13977.3|24
1650323090000|2022-04-18 23:04:50|13979.8|13977.8|13979.7|13977.7|13979.8|13977.8|13979.7|13977.7|0
1650323100000|2022-04-18 23:05:00|13979.8|13977.8|13979.8|13977.8|13979.9|13977.9|13979.8|13977.8|0
1650323110000|2022-04-18 23:05:10|13979.4|13977.4|13978.9|13976.9|13979.4|13977.4|13978.5|13976.5|5
1650323120000|2022-04-18 23:05:20|13979|13977|13978.8|13976.8|13979.2|13977.2|13978.8|13976.8|2
1650323130000|2022-04-18 23:05:30|13978.9|13976.9|13978.7|13976.7|13979|13977|13978.7|13976.7|9
1650323140000|2022-04-18 23:05:40|13978.4|13976.4|13978.5|13976.5|13979.3|13977.3|13978.3|13976.3|7
1650323150000|2022-04-18 23:05:50|13978.4|13976.4|13979.8|13977.8|13979.8|13977.8|13978.4|13976.4|2
1650323160000|2022-04-18 23:06:00|13979.5|13977.5|13979.2|13977.2|13979.7|13977.7|13979.2|13977.2|1
1650323170000|2022-04-18 23:06:10|13979|13977|13978.3|13976.3|13979|13977|13978.3|13976.3|6
1650323180000|2022-04-18 23:06:20|13978.2|13976.2|13978.3|13976.3|13978.5|13976.5|13978.2|13976.2|1
1650323190000|2022-04-18 23:06:30|13978.4|13976.4|13978.5|13976.5|13978.7|13976.7|13978.4|13976.4|1
1650323200000|2022-04-18 23:06:40|13978.8|13976.8|13978.5|13976.5|13978.8|13976.8|13978.4|13976.4|1
1650323210000|2022-04-18 23:06:50|13978.4|13976.4|13978.2|13976.2|13978.4|13976.4|13978|13976|0
1650323220000|2022-04-18 23:07:00|13978.3|13976.3|13978|13976|13978.4|13976.4|13978|13976|0
1650323230000|2022-04-18 23:07:10|13978.2|13976.2|13977.5|13975.5|13978.3|13976.3|13977.5|13975.5|3
1650323240000|2022-04-18 23:07:20|13977.4|13975.4|13977.3|13975.3|13977.5|13975.5|13976.8|13974.8|5
1650323250000|2022-04-18 23:07:30|13977.2|13975.2|13977.5|13975.5|13977.7|13975.7|13977|13975|1
1650323260000|2022-04-18 23:07:40|13977.3|13975.3|13977.9|13975.9|13977.9|13975.9|13977.2|13975.2|1
1650323270000|2022-04-18 23:07:50|13977.8|13975.8|13977.8|13975.8|13977.8|13975.8|13977.5|13975.5|3
1650323280000|2022-04-18 23:08:00|13977.7|13975.7|13976.7|13974.7|13977.7|13975.7|13976.7|13974.7|1
1650323290000|2022-04-18 23:08:10|13976.4|13974.4|13976.4|13974.4|13976.5|13974.5|13976.4|13974.4|1
1650323300000|2022-04-18 23:08:20|13976.5|13974.5|13976.3|13974.3|13976.5|13974.5|13976.3|13974.3|0
1650323310000|2022-04-18 23:08:30|13975.9|13973.9|13975.7|13973.7|13976|13974|13975.5|13973.5|6
1650323320000|2022-04-18 23:08:40|13975.5|13973.5|13975.3|13973.3|13975.5|13973.5|13975.2|13973.2|1
1650323330000|2022-04-18 23:08:50|13975.2|13973.2|13975.3|13973.3|13975.3|13973.3|13975.2|13973.2|2
1650323340000|2022-04-18 23:09:00|13975.4|13973.4|13975.8|13973.8|13975.8|13973.8|13975.4|13973.4|0
1650323350000|2022-04-18 23:09:10|13975.7|13973.7|13976|13974|13976|13974|13975.7|13973.7|1
1650323360000|2022-04-18 23:09:20|13976.3|13974.3|13976|13974|13976.3|13974.3|13975.8|13973.8|2
1650323370000|2022-04-18 23:09:30|13976.2|13974.2|13976.5|13974.5|13976.8|13974.8|13976|13974|1
1650323380000|2022-04-18 23:09:40|13976.4|13974.4|13976.3|13974.3|13976.4|13974.4|13976.3|13974.3|1
1650323390000|2022-04-18 23:09:50|13976.2|13974.2|13975|13973|13976.2|13974.2|13975|13973|10
1650323400000|2022-04-18 23:10:00|13974.9|13972.9|13974.9|13972.9|13974.9|13972.9|13974.9|13972.9|0
1650323410000|2022-04-18 23:10:10|13975.3|13973.3|13975.3|13973.3|13975.8|13973.8|13975.3|13973.3|7
1650323420000|2022-04-18 23:10:20|13975.2|13973.2|13975|13973|13975.2|13973.2|13975|13973|0
1650323430000|2022-04-18 23:10:30|13974.9|13972.9|13974.7|13972.7|13975|13973|13974.7|13972.7|0
1650323440000|2022-04-18 23:10:40|13974.8|13972.8|13974.5|13972.5|13974.8|13972.8|13974.5|13972.5|6
1650323450000|2022-04-18 23:10:50|13974.7|13972.7|13974.4|13972.4|13974.7|13972.7|13974.4|13972.4|1
1650323460000|2022-04-18 23:11:00|13974.5|13972.5|13976|13974|13976.2|13974.2|13974.5|13972.5|20
1650323470000|2022-04-18 23:11:10|13976.2|13974.2|13975.4|13973.4|13976.2|13974.2|13975.4|13973.4|6
1650323480000|2022-04-18 23:11:20|13975.3|13973.3|13974.7|13972.7|13975.3|13973.3|13974.7|13972.7|2
1650323490000|2022-04-18 23:11:30|13974.8|13972.8|13974.9|13972.9|13974.9|13972.9|13974.7|13972.7|2
1650323500000|2022-04-18 23:11:40|13975|13973|13974.8|13972.8|13975.2|13973.2|13974.7|13972.7|1
1650323510000|2022-04-18 23:11:50|13974.9|13972.9|13973.5|13971.5|13974.9|13972.9|13972.9|13970.9|14
1650323520000|2022-04-18 23:12:00|13973.4|13971.4|13973.3|13971.3|13973.5|13971.5|13973.2|13971.2|2
1650323530000|2022-04-18 23:12:10|13973.4|13971.4|13973|13971|13973.4|13971.4|13972.7|13970.7|4
1650323540000|2022-04-18 23:12:20|13972.9|13970.9|13973|13971|13973|13971|13972.5|13970.5|7
1650323550000|2022-04-18 23:12:30|13972.9|13970.9|13973|13971|13973|13971|13972.2|13970.2|6
1650323560000|2022-04-18 23:12:40|13972.9|13970.9|13972.2|13970.2|13973|13971|13972.2|13970.2|9
1650323570000|2022-04-18 23:12:50|13972.3|13970.3|13971.9|13969.9|13972.3|13970.3|13971.7|13969.7|2
1650323580000|2022-04-18 23:13:00|13972|13970|13972.7|13970.7|13973.2|13971.2|13972|13970|7
1650323590000|2022-04-18 23:13:10|13972.9|13970.9|13973.7|13971.7|13973.7|13971.7|13972.9|13970.9|1
1650323600000|2022-04-18 23:13:20|13973.5|13971.5|13973|13971|13973.5|13971.5|13973|13971|0
1650323610000|2022-04-18 23:13:30|13973.7|13971.7|13973.2|13971.2|13973.8|13971.8|13973.2|13971.2|2
1650323620000|2022-04-18 23:13:40|13973.3|13971.3|13973.2|13971.2|13973.3|13971.3|13973.2|13971.2|1
1650323630000|2022-04-18 23:13:50|13973.3|13971.3|13973.4|13971.4|13973.5|13971.5|13973.3|13971.3|4
1650323640000|2022-04-18 23:14:00|13973.5|13971.5|13973.7|13971.7|13973.7|13971.7|13973.5|13971.5|1
1650323650000|2022-04-18 23:14:10|13973.4|13971.4|13973|13971|13973.5|13971.5|13972.9|13970.9|23
1650323660000|2022-04-18 23:14:20|13972.9|13970.9|13973|13971|13973|13971|13972.9|13970.9|2
1650323670000|2022-04-18 23:14:30|13973.3|13971.3|13973.7|13971.7|13973.7|13971.7|13973.3|13971.3|4
1650323680000|2022-04-18 23:14:40|13973.5|13971.5|13973|13971|13973.5|13971.5|13973|13971|1
1650323690000|2022-04-18 23:14:50|13972.9|13970.9|13972.4|13970.4|13972.9|13970.9|13972.4|13970.4|2
1650323700000|2022-04-18 23:15:00|13972.5|13970.5|13972.5|13970.5|13972.7|13970.7|13972.2|13970.2|4
1650323710000|2022-04-18 23:15:10|13972.4|13970.4|13973.3|13971.3|13974|13972|13972.3|13970.3|15
1650323720000|2022-04-18 23:15:20|13973.2|13971.2|13972.4|13970.4|13973.3|13971.3|13972.2|13970.2|6
1650323730000|2022-04-18 23:15:30|13972.3|13970.3|13973.3|13971.3|13973.3|13971.3|13972.3|13970.3|1
1650323740000|2022-04-18 23:15:40|13973|13971|13973.3|13971.3|13973.3|13971.3|13973|13971|1
1650323750000|2022-04-18 23:15:50|13973.4|13971.4|13973.4|13971.4|13973.4|13971.4|13973.3|13971.3|0
1650323760000|2022-04-18 23:16:00|13973.5|13971.5|13974.2|13972.2|13974.2|13972.2|13973.5|13971.5|1
1650323770000|2022-04-18 23:16:10|13974.3|13972.3|13975|13973|13975|13973|13974.2|13972.2|5
1650323780000|2022-04-18 23:16:20|13974.9|13972.9|13974.9|13972.9|13974.9|13972.9|13974.9|13972.9|0
1650323800000|2022-04-18 23:16:40|13975|13973|13974.5|13972.5|13975|13973|13974.4|13972.4|2
1650323810000|2022-04-18 23:16:50|13974.7|13972.7|13975|13973|13975|13973|13974.7|13972.7|0
1650323820000|2022-04-18 23:17:00|13974.9|13972.9|13974.9|13972.9|13975|13973|13974.9|13972.9|1
1650323830000|2022-04-18 23:17:10|13974.8|13972.8|13977|13975|13977.2|13975.2|13974.7|13972.7|23
1650323840000|2022-04-18 23:17:20|13976.8|13974.8|13977.2|13975.2|13977.2|13975.2|13976.8|13974.8|5
1650323850000|2022-04-18 23:17:30|13977|13975|13978|13976|13978|13976|13976.9|13974.9|7
1650323860000|2022-04-18 23:17:40|13978.2|13976.2|13977.3|13975.3|13978.2|13976.2|13977.2|13975.2|7
1650323870000|2022-04-18 23:17:50|13977.4|13975.4|13977|13975|13977.4|13975.4|13976.8|13974.8|5
1650323880000|2022-04-18 23:18:00|13976.9|13974.9|13974|13972|13977|13975|13974|13972|7
1650323890000|2022-04-18 23:18:10|13974.8|13972.8|13974.5|13972.5|13974.9|13972.9|13974.5|13972.5|1
1650323900000|2022-04-18 23:18:20|13974.4|13972.4|13974.7|13972.7|13974.9|13972.9|13974.2|13972.2|0
1650323910000|2022-04-18 23:18:30|13974.8|13972.8|13974.8|13972.8|13974.8|13972.8|13974.7|13972.7|0
1650323920000|2022-04-18 23:18:40|13974.9|13972.9|13974.8|13972.8|13975|13973|13974.8|13972.8|0
1650323930000|2022-04-18 23:18:50|13974.7|13972.7|13975.7|13973.7|13975.7|13973.7|13974.7|13972.7|1
1650323940000|2022-04-18 23:19:00|13975.5|13973.5|13975.7|13973.7|13976.4|13974.4|13975.5|13973.5|5
1650323950000|2022-04-18 23:19:10|13975.3|13973.3|13976|13974|13976.4|13974.4|13975.3|13973.3|6
1650323960000|2022-04-18 23:19:20|13975.8|13973.8|13974.8|13972.8|13975.8|13973.8|13974.8|13972.8|3
1650323970000|2022-04-18 23:19:30|13974.7|13972.7|13975.3|13973.3|13975.7|13973.7|13974.7|13972.7|6
1650323980000|2022-04-18 23:19:40|13975.5|13973.5|13975.4|13973.4|13975.5|13973.5|13975.3|13973.3|1
1650323990000|2022-04-18 23:19:50|13975.3|13973.3|13974.7|13972.7|13975.3|13973.3|13974.5|13972.5|2
1650324010000|2022-04-18 23:20:10|13974.8|13972.8|13974.9|13972.9|13975|13973|13974.8|13972.8|1
1650324020000|2022-04-18 23:20:20|13975|13973|13975|13973|13975|13973|13975|13973|0
1650324030000|2022-04-18 23:20:30|13974.9|13972.9|13974.7|13972.7|13975|13973|13974.7|13972.7|0
1650324040000|2022-04-18 23:20:40|13975|13973|13974.8|13972.8|13975|13973|13974.8|13972.8|1
1650324050000|2022-04-18 23:20:50|13974.9|13972.9|13975.5|13973.5|13975.5|13973.5|13974.9|13972.9|3
1650324060000|2022-04-18 23:21:00|13975.7|13973.7|13975.5|13973.5|13975.8|13973.8|13975.5|13973.5|0
1650324070000|2022-04-18 23:21:10|13975.7|13973.7|13975.8|13973.8|13975.8|13973.8|13975.5|13973.5|0
1650324090000|2022-04-18 23:21:30|13975.9|13973.9|13976|13974|13976|13974|13975.9|13973.9|1
1650324100000|2022-04-18 23:21:40|13975.9|13973.9|13975.9|13973.9|13975.9|13973.9|13975.8|13973.8|1
1650324110000|2022-04-18 23:21:50|13975.8|13973.8|13975.7|13973.7|13976|13974|13975.7|13973.7|6
1650324130000|2022-04-18 23:22:10|13975.5|13973.5|13975.5|13973.5|13975.5|13973.5|13975.5|13973.5|1
1650324140000|2022-04-18 23:22:20|13975.4|13973.4|13974.9|13972.9|13975.4|13973.4|13974.9|13972.9|2
1650324150000|2022-04-18 23:22:30|13975.4|13973.4|13975.4|13973.4|13975.5|13973.5|13975.4|13973.4|3
1650324160000|2022-04-18 23:22:40|13975.5|13973.5|13975.4|13973.4|13975.5|13973.5|13975.4|13973.4|0
1650324170000|2022-04-18 23:22:50|13975.3|13973.3|13975|13973|13975.3|13973.3|13974.9|13972.9|2
1650324180000|2022-04-18 23:23:00|13974.9|13972.9|13975|13973|13975|13973|13974.9|13972.9|0
1650324190000|2022-04-18 23:23:10|13975.2|13973.2|13976.3|13974.3|13976.3|13974.3|13975.2|13973.2|2
1650324200000|2022-04-18 23:23:20|13976.2|13974.2|13976.3|13974.3|13976.5|13974.5|13976.2|13974.2|8
1650324210000|2022-04-18 23:23:30|13976.4|13974.4|13974.7|13972.7|13976.9|13974.9|13974.5|13972.5|36
1650324220000|2022-04-18 23:23:40|13974|13972|13974|13972|13974.3|13972.3|13973.9|13971.9|10
1650324230000|2022-04-18 23:23:50|13973.8|13971.8|13974.3|13972.3|13974.3|13972.3|13973.7|13971.7|4
1650324240000|2022-04-18 23:24:00|13974.4|13972.4|13974.4|13972.4|13974.4|13972.4|13974.3|13972.3|0
1650324250000|2022-04-18 23:24:10|13974.5|13972.5|13974.7|13972.7|13975.2|13973.2|13974.5|13972.5|1
1650324260000|2022-04-18 23:24:20|13974.3|13972.3|13974.3|13972.3|13974.4|13972.4|13974.3|13972.3|1
1650324270000|2022-04-18 23:24:30|13974.2|13972.2|13972.9|13970.9|13974.2|13972.2|13970.9|13968.9|29
1650324280000|2022-04-18 23:24:40|13973|13971|13973.8|13971.8|13973.8|13971.8|13972.8|13970.8|3
1650324290000|2022-04-18 23:24:50|13973.7|13971.7|13973.9|13971.9|13974.3|13972.3|13973.7|13971.7|1
1650324300000|2022-04-18 23:25:00|13973.8|13971.8|13973|13971|13973.8|13971.8|13973|13971|5
1650324310000|2022-04-18 23:25:10|13973.2|13971.2|13972.8|13970.8|13973.2|13971.2|13972.8|13970.8|0
1650324330000|2022-04-18 23:25:30|13972.5|13970.5|13972.5|13970.5|13972.5|13970.5|13972.5|13970.5|1
1650324340000|2022-04-18 23:25:40|13972|13970|13971.8|13969.8|13972.4|13970.4|13971.8|13969.8|4
1650324350000|2022-04-18 23:25:50|13972|13970|13972.2|13970.2|13972.2|13970.2|13972|13970|12
1650324360000|2022-04-18 23:26:00|13972.3|13970.3|13971.7|13969.7|13972.3|13970.3|13971.7|13969.7|2
1650324370000|2022-04-18 23:26:10|13971.8|13969.8|13972.4|13970.4|13972.8|13970.8|13971.3|13969.3|11
1650324380000|2022-04-18 23:26:20|13972|13970|13970|13968|13972|13970|13969.9|13967.9|34
1650324390000|2022-04-18 23:26:30|13969.9|13967.9|13970.2|13968.2|13970.2|13968.2|13969.8|13967.8|7
1650324400000|2022-04-18 23:26:40|13970.4|13968.4|13970.3|13968.3|13970.4|13968.4|13970|13968|7
1650324410000|2022-04-18 23:26:50|13970.2|13968.2|13970|13968|13970.2|13968.2|13969.4|13967.4|5
1650324420000|2022-04-18 23:27:00|13969.9|13967.9|13969.7|13967.7|13969.9|13967.9|13969.4|13967.4|8
1650324430000|2022-04-18 23:27:10|13969.8|13967.8|13970.9|13968.9|13970.9|13968.9|13969.8|13967.8|10
1650324440000|2022-04-18 23:27:20|13971|13969|13971.4|13969.4|13971.4|13969.4|13970.9|13968.9|3
1650324450000|2022-04-18 23:27:30|13971.3|13969.3|13971.4|13969.4|13971.5|13969.5|13971|13969|2
1650324460000|2022-04-18 23:27:40|13971.5|13969.5|13971|13969|13971.5|13969.5|13971|13969|0
1650324470000|2022-04-18 23:27:50|13971.3|13969.3|13971.7|13969.7|13971.7|13969.7|13971.2|13969.2|3
1650324480000|2022-04-18 23:28:00|13971.5|13969.5|13971.2|13969.2|13971.7|13969.7|13971.2|13969.2|1
1650324490000|2022-04-18 23:28:10|13971.7|13969.7|13971.8|13969.8|13971.8|13969.8|13971.7|13969.7|5
1650324500000|2022-04-18 23:28:20|13971.7|13969.7|13971.3|13969.3|13971.7|13969.7|13971.3|13969.3|0
1650324510000|2022-04-18 23:28:30|13971.2|13969.2|13971.2|13969.2|13971.2|13969.2|13971.2|13969.2|1
1650324520000|2022-04-18 23:28:40|13971|13969|13971|13969|13971.7|13969.7|13970.3|13968.3|14
1650324530000|2022-04-18 23:28:50|13971.3|13969.3|13971.2|13969.2|13971.3|13969.3|13971.2|13969.2|1
1650324540000|2022-04-18 23:29:00|13971.3|13969.3|13970.7|13968.7|13971.3|13969.3|13970.7|13968.7|2
1650324550000|2022-04-18 23:29:10|13970.5|13968.5|13970.4|13968.4|13970.5|13968.5|13970.2|13968.2|2
1650324560000|2022-04-18 23:29:20|13970.3|13968.3|13969.3|13967.3|13970.3|13968.3|13969.3|13967.3|9
1650324570000|2022-04-18 23:29:30|13969.2|13967.2|13969.4|13967.4|13969.5|13967.5|13969.2|13967.2|4
1650324580000|2022-04-18 23:29:40|13969.5|13967.5|13969.5|13967.5|13969.5|13967.5|13969.4|13967.4|0
1650324590000|2022-04-18 23:29:50|13969.7|13967.7|13969.2|13967.2|13969.7|13967.7|13968.7|13966.7|21
1650324600000|2022-04-18 23:30:00|13969.8|13967.8|13967.8|13965.8|13969.8|13967.8|13967.4|13965.4|57
1650324610000|2022-04-18 23:30:10|13967.9|13965.9|13967.7|13965.7|13967.9|13965.9|13967.7|13965.7|6
1650324620000|2022-04-18 23:30:20|13967.5|13965.5|13967.8|13965.8|13967.9|13965.9|13967.5|13965.5|9
1650324630000|2022-04-18 23:30:30|13967.7|13965.7|13968.2|13966.2|13968.2|13966.2|13967.4|13965.4|10
1650324640000|2022-04-18 23:30:40|13967.9|13965.9|13967.4|13965.4|13967.9|13965.9|13966.9|13964.9|4
1650324650000|2022-04-18 23:30:50|13967.5|13965.5|13967.2|13965.2|13967.5|13965.5|13967.2|13965.2|0
1650324660000|2022-04-18 23:31:00|13966.9|13964.9|13966.9|13964.9|13966.9|13964.9|13966.9|13964.9|2
1650324670000|2022-04-18 23:31:10|13966.8|13964.8|13967|13965|13967.2|13965.2|13966.7|13964.7|9
1650324680000|2022-04-18 23:31:20|13967.2|13965.2|13967.7|13965.7|13967.8|13965.8|13967.2|13965.2|2
1650324690000|2022-04-18 23:31:30|13967.5|13965.5|13967.2|13965.2|13967.5|13965.5|13967|13965|3
1650324700000|2022-04-18 23:31:40|13967|13965|13967.2|13965.2|13967.4|13965.4|13967|13965|0
1650324710000|2022-04-18 23:31:50|13967.3|13965.3|13966.7|13964.7|13967.5|13965.5|13966.7|13964.7|2
1650324720000|2022-04-18 23:32:00|13966.8|13964.8|13966.7|13964.7|13966.8|13964.8|13966.5|13964.5|4
1650324730000|2022-04-18 23:32:10|13966.5|13964.5|13966.7|13964.7|13966.7|13964.7|13966.5|13964.5|0
1650324740000|2022-04-18 23:32:20|13966.5|13964.5|13966.9|13964.9|13967.3|13965.3|13966.5|13964.5|10
1650324750000|2022-04-18 23:32:30|13967.2|13965.2|13968.7|13966.7|13968.7|13966.7|13967|13965|16
1650324760000|2022-04-18 23:32:40|13968.5|13966.5|13967.7|13965.7|13968.5|13966.5|13967.7|13965.7|7
1650324770000|2022-04-18 23:32:50|13967.5|13965.5|13968.8|13966.8|13968.8|13966.8|13967.5|13965.5|2
1650324780000|2022-04-18 23:33:00|13968.7|13966.7|13968.7|13966.7|13968.9|13966.9|13968.5|13966.5|4
1650324790000|2022-04-18 23:33:10|13968.5|13966.5|13969|13967|13969.3|13967.3|13967.9|13965.9|17
1650324800000|2022-04-18 23:33:20|13969.2|13967.2|13969|13967|13969.4|13967.4|13968.9|13966.9|2
1650324810000|2022-04-18 23:33:30|13968.9|13966.9|13969.3|13967.3|13969.4|13967.4|13968.8|13966.8|3
1650324820000|2022-04-18 23:33:40|13969.4|13967.4|13969.3|13967.3|13969.7|13967.7|13969.3|13967.3|2
1650324830000|2022-04-18 23:33:50|13968.9|13966.9|13969.4|13967.4|13969.4|13967.4|13968.7|13966.7|16
1650324840000|2022-04-18 23:34:00|13969.2|13967.2|13968.4|13966.4|13969.2|13967.2|13968.3|13966.3|4
1650324850000|2022-04-18 23:34:10|13968.3|13966.3|13970.3|13968.3|13970.4|13968.4|13968.3|13966.3|20
1650324860000|2022-04-18 23:34:20|13970.2|13968.2|13969.5|13967.5|13970.2|13968.2|13969.4|13967.4|5
1650324870000|2022-04-18 23:34:30|13969.4|13967.4|13969.5|13967.5|13969.5|13967.5|13969.3|13967.3|0
1650324880000|2022-04-18 23:34:40|13969.7|13967.7|13969.7|13967.7|13970.3|13968.3|13969.3|13967.3|13
1650324890000|2022-04-18 23:34:50|13969.5|13967.5|13970|13968|13970|13968|13969.4|13967.4|1
1650324900000|2022-04-18 23:35:00|13969.8|13967.8|13970.9|13968.9|13971.3|13969.3|13969.7|13967.7|8
1650324910000|2022-04-18 23:35:10|13970.7|13968.7|13969.8|13967.8|13970.8|13968.8|13969.8|13967.8|2
1650324920000|2022-04-18 23:35:20|13969.9|13967.9|13967.5|13965.5|13969.9|13967.9|13967.5|13965.5|13
1650324930000|2022-04-18 23:35:30|13967.9|13965.9|13967.7|13965.7|13968.2|13966.2|13967.5|13965.5|6
1650324940000|2022-04-18 23:35:40|13967.5|13965.5|13967.5|13965.5|13967.5|13965.5|13967.4|13965.4|0
1650324950000|2022-04-18 23:35:50|13967.7|13965.7|13966.9|13964.9|13967.7|13965.7|13966.9|13964.9|2
1650324960000|2022-04-18 23:36:00|13967|13965|13966.9|13964.9|13967.2|13965.2|13966.7|13964.7|4
1650324970000|2022-04-18 23:36:10|13967|13965|13967.4|13965.4|13967.4|13965.4|13966.9|13964.9|2
1650324980000|2022-04-18 23:36:20|13967.5|13965.5|13967.8|13965.8|13968|13966|13967.5|13965.5|5
1650324990000|2022-04-18 23:36:30|13967.9|13965.9|13967.7|13965.7|13967.9|13965.9|13967.7|13965.7|0
1650325000000|2022-04-18 23:36:40|13967.5|13965.5|13967.8|13965.8|13967.8|13965.8|13967.2|13965.2|3
1650325010000|2022-04-18 23:36:50|13967.7|13965.7|13967.3|13965.3|13967.7|13965.7|13967|13965|52
1650325020000|2022-04-18 23:37:00|13967|13965|13967.5|13965.5|13967.8|13965.8|13966.9|13964.9|4
1650325030000|2022-04-18 23:37:10|13967.4|13965.4|13967.4|13965.4|13967.8|13965.8|13967.4|13965.4|1
1650325040000|2022-04-18 23:37:20|13967.3|13965.3|13967.3|13965.3|13967.4|13965.4|13967.3|13965.3|0
1650325050000|2022-04-18 23:37:30|13967.4|13965.4|13967.4|13965.4|13967.4|13965.4|13967.2|13965.2|1
1650325060000|2022-04-18 23:37:40|13967.5|13965.5|13967.3|13965.3|13967.5|13965.5|13967.3|13965.3|0
1650325070000|2022-04-18 23:37:50|13967.2|13965.2|13966.9|13964.9|13967.4|13965.4|13966.7|13964.7|10
1650325080000|2022-04-18 23:38:00|13967|13965|13967.3|13965.3|13967.5|13965.5|13967|13965|2
1650325090000|2022-04-18 23:38:10|13967.4|13965.4|13967.8|13965.8|13967.8|13965.8|13967.4|13965.4|2
1650325100000|2022-04-18 23:38:20|13967.7|13965.7|13967.7|13965.7|13967.9|13965.9|13967.4|13965.4|1
1650325110000|2022-04-18 23:38:30|13967.8|13965.8|13968.7|13966.7|13969|13967|13967.7|13965.7|16
1650325120000|2022-04-18 23:38:40|13968.8|13966.8|13968.8|13966.8|13968.9|13966.9|13968.7|13966.7|2
1650325130000|2022-04-18 23:38:50|13968.7|13966.7|13968.8|13966.8|13968.8|13966.8|13968.3|13966.3|1
1650325140000|2022-04-18 23:39:00|13968.9|13966.9|13970.2|13968.2|13970.2|13968.2|13968.9|13966.9|1
1650325150000|2022-04-18 23:39:10|13970.3|13968.3|13970.2|13968.2|13970.3|13968.3|13969.3|13967.3|7
1650325160000|2022-04-18 23:39:20|13969.8|13967.8|13969.8|13967.8|13969.8|13967.8|13969.3|13967.3|8
1650325170000|2022-04-18 23:39:30|13969.7|13967.7|13969.2|13967.2|13969.7|13967.7|13969.2|13967.2|2
1650325180000|2022-04-18 23:39:40|13969.3|13967.3|13968.9|13966.9|13969.3|13967.3|13968.8|13966.8|0
1650325190000|2022-04-18 23:39:50|13969|13967|13968.7|13966.7|13969.2|13967.2|13968.7|13966.7|2
1650325200000|2022-04-18 23:40:00|13968.9|13966.9|13970.4|13968.4|13970.4|13968.4|13968.9|13966.9|7
1650325210000|2022-04-18 23:40:10|13970.3|13968.3|13971.3|13969.3|13971.5|13969.5|13970.3|13968.3|3
1650325220000|2022-04-18 23:40:20|13971.4|13969.4|13971.2|13969.2|13971.7|13969.7|13971.2|13969.2|5
1650325230000|2022-04-18 23:40:30|13971.3|13969.3|13972|13970|13972.3|13970.3|13971.3|13969.3|9
1650325240000|2022-04-18 23:40:40|13971.9|13969.9|13971.8|13969.8|13972.5|13970.5|13971.8|13969.8|6
1650325250000|2022-04-18 23:40:50|13971.9|13969.9|13971.7|13969.7|13972.4|13970.4|13971.7|13969.7|3
1650325260000|2022-04-18 23:41:00|13971.5|13969.5|13971.7|13969.7|13971.7|13969.7|13971.2|13969.2|4
1650325270000|2022-04-18 23:41:10|13971.8|13969.8|13972.4|13970.4|13972.4|13970.4|13971.8|13969.8|2
1650325280000|2022-04-18 23:41:20|13972.3|13970.3|13971.7|13969.7|13972.4|13970.4|13971.4|13969.4|5
1650325290000|2022-04-18 23:41:30|13971.5|13969.5|13971.5|13969.5|13971.8|13969.8|13971.4|13969.4|2
1650325300000|2022-04-18 23:41:40|13971.4|13969.4|13970.9|13968.9|13971.4|13969.4|13970.9|13968.9|1
1650325310000|2022-04-18 23:41:50|13971|13969|13971.7|13969.7|13971.7|13969.7|13970.9|13968.9|2
1650325320000|2022-04-18 23:42:00|13971.5|13969.5|13971.9|13969.9|13971.9|13969.9|13971.4|13969.4|0
1650325330000|2022-04-18 23:42:10|13972|13970|13972.2|13970.2|13972.2|13970.2|13971.5|13969.5|5
1650325340000|2022-04-18 23:42:20|13971.9|13969.9|13971.9|13969.9|13972.2|13970.2|13971.8|13969.8|3
1650325350000|2022-04-18 23:42:30|||||||||1
1650325360000|2022-04-18 23:42:40|13971.8|13969.8|13971.9|13969.9|13972|13970|13971.7|13969.7|0
1650325370000|2022-04-18 23:42:50|13972|13970|13972.3|13970.3|13972.4|13970.4|13971.9|13969.9|11
1650325380000|2022-04-18 23:43:00|13972.4|13970.4|13971.9|13969.9|13972.4|13970.4|13971.9|13969.9|1
1650325390000|2022-04-18 23:43:10|13972|13970|13971.9|13969.9|13972.4|13970.4|13971.9|13969.9|3
1650325400000|2022-04-18 23:43:20|13972|13970|13971.7|13969.7|13972.2|13970.2|13971.3|13969.3|7
1650325410000|2022-04-18 23:43:30|||||||||1
1650325420000|2022-04-18 23:43:40|13971.9|13969.9|13971.9|13969.9|13971.9|13969.9|13971.7|13969.7|3
1650325430000|2022-04-18 23:43:50|13972|13970|13973.2|13971.2|13973.4|13971.4|13972|13970|27
1650325440000|2022-04-18 23:44:00|13973.4|13971.4|13973.5|13971.5|13973.5|13971.5|13973.2|13971.2|9
1650325450000|2022-04-18 23:44:10|13973.4|13971.4|13973.4|13971.4|13973.9|13971.9|13973.4|13971.4|4
1650325460000|2022-04-18 23:44:20|13973.3|13971.3|13973.7|13971.7|13973.7|13971.7|13973.3|13971.3|6
1650325470000|2022-04-18 23:44:30|13973.8|13971.8|13973.5|13971.5|13974|13972|13973.4|13971.4|6
1650325480000|2022-04-18 23:44:40|13973.4|13971.4|13973.4|13971.4|13973.7|13971.7|13973.2|13971.2|2
1650325490000|2022-04-18 23:44:50|13973.5|13971.5|13973.3|13971.3|13973.7|13971.7|13973.3|13971.3|3
1650325500000|2022-04-18 23:45:00|13973.2|13971.2|13973.8|13971.8|13973.8|13971.8|13973.2|13971.2|7
1650325510000|2022-04-18 23:45:10|13973.7|13971.7|13973.9|13971.9|13974.2|13972.2|13973.5|13971.5|7
1650325520000|2022-04-18 23:45:20|13974.2|13972.2|13973.9|13971.9|13974.2|13972.2|13973.5|13971.5|15
1650325530000|2022-04-18 23:45:30|13973.8|13971.8|13973.4|13971.4|13974.2|13972.2|13973.4|13971.4|3
1650325540000|2022-04-18 23:45:40|13973.5|13971.5|13973.9|13971.9|13973.9|13971.9|13973.4|13971.4|3
1650325550000|2022-04-18 23:45:50|13973.8|13971.8|13973.8|13971.8|13973.9|13971.9|13973.5|13971.5|2
1650325560000|2022-04-18 23:46:00|13973.9|13971.9|13975.5|13973.5|13976|13974|13973.8|13971.8|42
1650325570000|2022-04-18 23:46:10|13975.4|13973.4|13975.3|13973.3|13975.8|13973.8|13974.5|13972.5|7
1650325580000|2022-04-18 23:46:20|13975.4|13973.4|13977.4|13975.4|13978.3|13976.3|13975.4|13973.4|44
1650325590000|2022-04-18 23:46:30|13977.5|13975.5|13979.2|13977.2|13979.9|13977.9|13977.5|13975.5|13
1650325600000|2022-04-18 23:46:40|13979.5|13977.5|13980.3|13978.3|13980.9|13978.9|13979.3|13977.3|32
1650325610000|2022-04-18 23:46:50|13980.4|13978.4|13981.7|13979.7|13981.7|13979.7|13980.2|13978.2|27
1650325620000|2022-04-18 23:47:00|13981.5|13979.5|13981.7|13979.7|13982|13980|13980.5|13978.5|38
1650325630000|2022-04-18 23:47:10|13981.9|13979.9|13983.4|13981.4|13984.4|13982.4|13981.9|13979.9|29
1650325640000|2022-04-18 23:47:20|13983.5|13981.5|13981.4|13979.4|13983.5|13981.5|13981.4|13979.4|27
1650325650000|2022-04-18 23:47:30|13981.5|13979.5|13981|13979|13982.3|13980.3|13979.5|13977.5|32
1650325660000|2022-04-18 23:47:40|13981.5|13979.5|13982.8|13980.8|13983.2|13981.2|13981.5|13979.5|12
1650325670000|2022-04-18 23:47:50|13982.7|13980.7|13983.8|13981.8|13984.2|13982.2|13982.7|13980.7|7
1650325680000|2022-04-18 23:48:00|13983.9|13981.9|13984.9|13982.9|13985.2|13983.2|13983.9|13981.9|34
1650325690000|2022-04-18 23:48:10|13985|13983|13983.9|13981.9|13985|13983|13983.8|13981.8|3
1650325700000|2022-04-18 23:48:20|13983.7|13981.7|13984.3|13982.3|13984.3|13982.3|13983.5|13981.5|16
1650325710000|2022-04-18 23:48:30|13984.2|13982.2|13997.9|13995.9|13998.4|13996.4|13984.2|13982.2|323
1650325720000|2022-04-18 23:48:40|13998.3|13996.3|13993.9|13991.9|13998.7|13996.7|13991.5|13989.5|69
1650325730000|2022-04-18 23:48:50|13993.7|13991.7|13992.2|13990.2|13993.7|13991.7|13992.2|13990.2|9
1650325740000|2022-04-18 23:49:00|13991.4|13989.4|13993.4|13991.4|13993.4|13991.4|13991.4|13989.4|24
1650325750000|2022-04-18 23:49:10|13993.8|13991.8|13993.9|13991.9|13994.3|13992.3|13993.4|13991.4|31
1650325760000|2022-04-18 23:49:20|13994|13992|13993.8|13991.8|13994.2|13992.2|13993.4|13991.4|10
1650325770000|2022-04-18 23:49:30|13993.7|13991.7|13994.9|13992.9|13995.3|13993.3|13993.5|13991.5|20
1650325780000|2022-04-18 23:49:40|13995|13993|13994.2|13992.2|13995|13993|13993.9|13991.9|7
1650325790000|2022-04-18 23:49:50|13994|13992|13993.4|13991.4|13994.2|13992.2|13993.3|13991.3|10
1650325800000|2022-04-18 23:50:00|13993.5|13991.5|13994.7|13992.7|13994.7|13992.7|13993.5|13991.5|8
1650325810000|2022-04-18 23:50:10|13994.5|13992.5|13994.8|13992.8|13995.8|13993.8|13994.3|13992.3|28
1650325820000|2022-04-18 23:50:20|13994.7|13992.7|13994.7|13992.7|13994.9|13992.9|13994.3|13992.3|11
1650325830000|2022-04-18 23:50:30|13994.5|13992.5|13995.4|13993.4|13995.5|13993.5|13994.2|13992.2|14
1650325840000|2022-04-18 23:50:40|13995.7|13993.7|13995.2|13993.2|13995.7|13993.7|13994.4|13992.4|13
1650325850000|2022-04-18 23:50:50|13995|13993|13995.5|13993.5|13996.2|13994.2|13995|13993|26
1650325860000|2022-04-18 23:51:00|13995.4|13993.4|13995.3|13993.3|13995.5|13993.5|13995.2|13993.2|17
1650325870000|2022-04-18 23:51:10|13995.4|13993.4|13994.8|13992.8|13995.4|13993.4|13994.8|13992.8|4
1650325880000|2022-04-18 23:51:20|13994.7|13992.7|13994.7|13992.7|13994.7|13992.7|13994.4|13992.4|27
1650325890000|2022-04-18 23:51:30|13994.8|13992.8|13994.8|13992.8|13995.2|13993.2|13994.7|13992.7|6
1650325900000|2022-04-18 23:51:40|13994.7|13992.7|13993.5|13991.5|13994.9|13992.9|13992.4|13990.4|33
1650325910000|2022-04-18 23:51:50|13993.4|13991.4|13994.7|13992.7|13994.7|13992.7|13993.2|13991.2|11
1650325920000|2022-04-18 23:52:00|13995|13993|13997.8|13995.8|13997.9|13995.9|13994.9|13992.9|35
1650325930000|2022-04-18 23:52:10|13997.7|13995.7|13996.8|13994.8|13997.7|13995.7|13996.3|13994.3|14
1650325940000|2022-04-18 23:52:20|13996.9|13994.9|13996.3|13994.3|13996.9|13994.9|13996.2|13994.2|12
1650325950000|2022-04-18 23:52:30|13996.4|13994.4|13996.9|13994.9|13997.2|13995.2|13996.3|13994.3|12
1650325960000|2022-04-18 23:52:40|13997|13995|13997.9|13995.9|13997.9|13995.9|13997|13995|11
1650325970000|2022-04-18 23:52:50|13997.8|13995.8|14002.5|14000.5|14007|14005|13997.7|13995.7|349
1650325980000|2022-04-18 23:53:00|14002.8|14000.8|14011|14009|14011.2|14009.2|14002.5|14000.5|147
1650325990000|2022-04-18 23:53:10|14011.2|14009.2|14008.5|14006.5|14016.4|14014.4|14007.3|14005.3|219
1650326000000|2022-04-18 23:53:20|14008.7|14006.7|14009.8|14007.8|14012.3|14010.3|14008.5|14006.5|30
1650326010000|2022-04-18 23:53:30|14009.9|14007.9|14012|14010|14012.8|14010.8|14009.8|14007.8|35
1650326020000|2022-04-18 23:53:40|14013.7|14011.7|14015.9|14013.9|14016|14014|14010.9|14008.9|96
1650326030000|2022-04-18 23:53:50|14016.8|14014.8|14013.8|14011.8|14017.5|14015.5|14012.9|14010.9|76
1650326040000|2022-04-18 23:54:00|14013.4|14011.4|14013.8|14011.8|14014.7|14012.7|14013.4|14011.4|16
1650326050000|2022-04-18 23:54:10|14013.4|14011.4|14014.5|14012.5|14015.5|14013.5|14013.4|14011.4|39
1650326060000|2022-04-18 23:54:20|14014.4|14012.4|14013.2|14011.2|14014.5|14012.5|14013.2|14011.2|13
1650326070000|2022-04-18 23:54:30|14013.3|14011.3|14013.9|14011.9|14014.2|14012.2|14013.2|14011.2|19
1650326080000|2022-04-18 23:54:40|14013.8|14011.8|14012.7|14010.7|14013.8|14011.8|14012.4|14010.4|30
1650326090000|2022-04-18 23:54:50|14012.5|14010.5|14012.9|14010.9|14012.9|14010.9|14012|14010|25
1650326100000|2022-04-18 23:55:00|14013|14011|14013.3|14011.3|14013.3|14011.3|14011.8|14009.8|37
1650326110000|2022-04-18 23:55:10|14013.2|14011.2|14014.4|14012.4|14015|14013|14013|14011|30
1650326120000|2022-04-18 23:55:20|14014.5|14012.5|14015.7|14013.7|14015.7|14013.7|14014.2|14012.2|19
1650326130000|2022-04-18 23:55:30|14015.8|14013.8|14015.4|14013.4|14016.4|14014.4|14015.3|14013.3|22
1650326140000|2022-04-18 23:55:40|14015.5|14013.5|14016|14014|14016|14014|14015.2|14013.2|19
1650326150000|2022-04-18 23:55:50|14015.9|14013.9|14015.7|14013.7|14015.9|14013.9|14015.2|14013.2|23
1650326160000|2022-04-18 23:56:00|14015.5|14013.5|14017.4|14015.4|14017.4|14015.4|14015.5|14013.5|45
1650326170000|2022-04-18 23:56:10|14017.3|14015.3|14018|14016|14018|14016|14016.7|14014.7|45
1650326180000|2022-04-18 23:56:20|14017.9|14015.9|14016.2|14014.2|14018.5|14016.5|14016.2|14014.2|159
1650326190000|2022-04-18 23:56:30|14016|14014|14016.4|14014.4|14016.8|14014.8|14015.4|14013.4|53
1650326200000|2022-04-18 23:56:40|14016.7|14014.7|14015.9|14013.9|14017.3|14015.3|14015.8|14013.8|20
1650326210000|2022-04-18 23:56:50|14016|14014|14016.9|14014.9|14017.3|14015.3|14016|14014|43
1650326220000|2022-04-18 23:57:00|14017|14015|14018|14016|14018|14016|14016.9|14014.9|20
1650326230000|2022-04-18 23:57:10|14018.2|14016.2|14017.5|14015.5|14018.3|14016.3|14017.2|14015.2|43
1650326240000|2022-04-18 23:57:20|14017.4|14015.4|14015.4|14013.4|14017.4|14015.4|14015.3|14013.3|23
1650326250000|2022-04-18 23:57:30|14015.5|14013.5|14016.7|14014.7|14016.9|14014.9|14015.3|14013.3|19
1650326260000|2022-04-18 23:57:40|14016.8|14014.8|14016.4|14014.4|14017.4|14015.4|14016.4|14014.4|3
1650326270000|2022-04-18 23:57:50|14016.5|14014.5|14016.2|14014.2|14016.7|14014.7|14016.2|14014.2|1
1650326280000|2022-04-18 23:58:00|14016.3|14014.3|14016.7|14014.7|14016.9|14014.9|14015.9|14013.9|22
1650326290000|2022-04-18 23:58:10|14016.9|14014.9|14016.3|14014.3|14018.2|14016.2|14016.3|14014.3|32
1650326300000|2022-04-18 23:58:20|14016.4|14014.4|14016.4|14014.4|14016.5|14014.5|14015.9|14013.9|5
1650326310000|2022-04-18 23:58:30|14016.3|14014.3|14015.4|14013.4|14016.4|14014.4|14015.4|14013.4|6
1650326320000|2022-04-18 23:58:40|14015.3|14013.3|14016.2|14014.2|14016.4|14014.4|14013.8|14011.8|73
1650326330000|2022-04-18 23:58:50|14015.9|14013.9|14014.4|14012.4|14015.9|14013.9|14013.7|14011.7|9
1650326340000|2022-04-18 23:59:00|14014.5|14012.5|14014.4|14012.4|14014.7|14012.7|14014|14012|12
1650326350000|2022-04-18 23:59:10|14014.3|14012.3|14013.4|14011.4|14014.5|14012.5|14012.8|14010.8|21
1650326360000|2022-04-18 23:59:20|14014|14012|14013.9|14011.9|14014.3|14012.3|14013.8|14011.8|13
1650326370000|2022-04-18 23:59:30|14013.8|14011.8|14013.9|14011.9|14014.4|14012.4|14013.5|14011.5|12
1650326380000|2022-04-18 23:59:40|14014|14012|14014.4|14012.4|14014.5|14012.5|14013.4|14011.4|5
1650326390000|2022-04-18 23:59:50|14014.5|14012.5|14016.3|14014.3|14017.8|14015.8|14014.4|14012.4|36
1650326400000|2022-04-19 00:00:00|14016.4|14014.4|14014.2|14012.2|14016.8|14014.8|14014.2|14012.2|22
1650326410000|2022-04-19 00:00:10|14014|14012|14014.4|14012.4|14014.5|14012.5|14013.3|14011.3|11
1650326420000|2022-04-19 00:00:20|14014.3|14012.3|14014|14012|14014.4|14012.4|14013.5|14011.5|8
1650326430000|2022-04-19 00:00:30|14014.2|14012.2|14013.4|14011.4|14014.4|14012.4|14013.4|14011.4|14
1650326440000|2022-04-19 00:00:40|14013.3|14011.3|14014.8|14012.8|14014.8|14012.8|14013.3|14011.3|24
1650326450000|2022-04-19 00:00:50|14014.7|14012.7|14014.3|14012.3|14014.8|14012.8|14014|14012|5
1650326460000|2022-04-19 00:01:00|14014.4|14012.4|14013.2|14011.2|14014.5|14012.5|14013.2|14011.2|11
1650326470000|2022-04-19 00:01:10|14013.3|14011.3|14012.3|14010.3|14013.5|14011.5|14012.2|14010.2|19
1650326480000|2022-04-19 00:01:20|14012.5|14010.5|14010.4|14008.4|14012.7|14010.7|14010.3|14008.3|72
1650326490000|2022-04-19 00:01:30|14010.3|14008.3|14010.2|14008.2|14010.9|14008.9|14009.2|14007.2|39
1650326500000|2022-04-19 00:01:40|14010.3|14008.3|14010.5|14008.5|14010.5|14008.5|14010|14008|8
1650326510000|2022-04-19 00:01:50|14010.7|14008.7|14010.3|14008.3|14010.7|14008.7|14010.2|14008.2|7
1650326520000|2022-04-19 00:02:00|14010.4|14008.4|14010.4|14008.4|14010.9|14008.9|14009.9|14007.9|22
1650326530000|2022-04-19 00:02:10|14010.3|14008.3|14013.3|14011.3|14013.4|14011.4|14010.2|14008.2|15
1650326540000|2022-04-19 00:02:20|14013.2|14011.2|14015|14013|14015.4|14013.4|14012.8|14010.8|44
1650326550000|2022-04-19 00:02:30|14014.4|14012.4|14012.3|14010.3|14015.8|14013.8|14011.7|14009.7|62
1650326560000|2022-04-19 00:02:40|14012.2|14010.2|14013.5|14011.5|14013.8|14011.8|14012.2|14010.2|13
1650326570000|2022-04-19 00:02:50|14013.4|14011.4|14013.3|14011.3|14014.4|14012.4|14013.2|14011.2|8
1650326580000|2022-04-19 00:03:00|14013.4|14011.4|14013.5|14011.5|14014.3|14012.3|14012.2|14010.2|13
1650326590000|2022-04-19 00:03:10|14013.7|14011.7|14013.8|14011.8|14013.9|14011.9|14012.7|14010.7|20
1650326600000|2022-04-19 00:03:20|14013.7|14011.7|14015.3|14013.3|14015.5|14013.5|14013.7|14011.7|19
1650326610000|2022-04-19 00:03:30|14015.2|14013.2|14014.5|14012.5|14015.4|14013.4|14014.5|14012.5|5
1650326620000|2022-04-19 00:03:40|14014.7|14012.7|14013.2|14011.2|14014.7|14012.7|14013.2|14011.2|7
1650326630000|2022-04-19 00:03:50|14013.3|14011.3|14012|14010|14013.4|14011.4|14011.8|14009.8|9
1650326640000|2022-04-19 00:04:00|14012.2|14010.2|14011.7|14009.7|14012.2|14010.2|14011.2|14009.2|16
1650326650000|2022-04-19 00:04:10|14009.7|14007.7|14012.4|14010.4|14012.5|14010.5|14009.7|14007.7|46
1650326660000|2022-04-19 00:04:20|14012.2|14010.2|14011.8|14009.8|14012.4|14010.4|14011.5|14009.5|8
1650326670000|2022-04-19 00:04:30|14011.9|14009.9|14012|14010|14013.2|14011.2|14011.8|14009.8|6
1650326680000|2022-04-19 00:04:40|14012.2|14010.2|14011.8|14009.8|14012.7|14010.7|14011.8|14009.8|1
1650326690000|2022-04-19 00:04:50|14011.7|14009.7|14010.5|14008.5|14011.7|14009.7|14010.5|14008.5|18
1650326700000|2022-04-19 00:05:00|14010.8|14008.8|14012.2|14010.2|14012.2|14010.2|14010.8|14008.8|13
1650326710000|2022-04-19 00:05:10|14012|14010|14012|14010|14012.2|14010.2|14011.4|14009.4|9
1650326720000|2022-04-19 00:05:20|14012.2|14010.2|14011.7|14009.7|14012.2|14010.2|14011.2|14009.2|4
1650326730000|2022-04-19 00:05:30|14011.5|14009.5|14012.4|14010.4|14012.4|14010.4|14011|14009|4
1650326740000|2022-04-19 00:05:40|14012.3|14010.3|14012.8|14010.8|14013.4|14011.4|14012.2|14010.2|23
1650326750000|2022-04-19 00:05:50|14012.7|14010.7|14012.5|14010.5|14012.7|14010.7|14011.8|14009.8|10
1650326760000|2022-04-19 00:06:00|14012.3|14010.3|14013.2|14011.2|14013.9|14011.9|14012.2|14010.2|21
1650326770000|2022-04-19 00:06:10|14013.5|14011.5|14013.8|14011.8|14013.9|14011.9|14013|14011|7
1650326780000|2022-04-19 00:06:20|14013.9|14011.9|14014.7|14012.7|14014.9|14012.9|14013.5|14011.5|19
1650326790000|2022-04-19 00:06:30|14014.8|14012.8|14015.2|14013.2|14017.2|14015.2|14014.7|14012.7|12
1650326800000|2022-04-19 00:06:40|14015|14013|14015.2|14013.2|14015.3|14013.3|14014.9|14012.9|1
1650326810000|2022-04-19 00:06:50|14015.3|14013.3|14014.3|14012.3|14015.3|14013.3|14013.9|14011.9|6
1650326820000|2022-04-19 00:07:00|14014.2|14012.2|14013.5|14011.5|14014.3|14012.3|14013.3|14011.3|18
1650326830000|2022-04-19 00:07:10|14013.7|14011.7|14013.9|14011.9|14014.4|14012.4|14013.7|14011.7|2
1650326840000|2022-04-19 00:07:20|14014|14012|14014.9|14012.9|14015.2|14013.2|14013.5|14011.5|17
1650326850000|2022-04-19 00:07:30|14014.8|14012.8|14012.9|14010.9|14014.8|14012.8|14012.9|14010.9|5
1650326860000|2022-04-19 00:07:40|14012.5|14010.5|14012.8|14010.8|14013.5|14011.5|14012.4|14010.4|21
1650326870000|2022-04-19 00:07:50|14012.7|14010.7|14011.3|14009.3|14013|14011|14011.3|14009.3|7
1650326880000|2022-04-19 00:08:00|14011.4|14009.4|14012.3|14010.3|14012.8|14010.8|14011.4|14009.4|13
1650326890000|2022-04-19 00:08:10|14011.4|14009.4|14012|14010|14012.5|14010.5|14011.2|14009.2|33
1650326900000|2022-04-19 00:08:20|14012.2|14010.2|14012.8|14010.8|14013.3|14011.3|14011.9|14009.9|10
1650326910000|2022-04-19 00:08:30|14012.7|14010.7|14016|14014|14016|14014|14012.3|14010.3|180
1650326920000|2022-04-19 00:08:40|14016.2|14014.2|14017.8|14015.8|14018|14016|14016|14014|27
1650326930000|2022-04-19 00:08:50|14017.7|14015.7|14016|14014|14017.8|14015.8|14015.9|14013.9|12
1650326940000|2022-04-19 00:09:00|14016.4|14014.4|14013.3|14011.3|14016.4|14014.4|14012.3|14010.3|35
1650326950000|2022-04-19 00:09:10|14013.2|14011.2|14010.9|14008.9|14013.2|14011.2|14010.9|14008.9|28
1650326960000|2022-04-19 00:09:20|14011|14009|14010.2|14008.2|14011.2|14009.2|14009.3|14007.3|39
1650326970000|2022-04-19 00:09:30|14010.3|14008.3|14010.9|14008.9|14011.9|14009.9|14010.3|14008.3|12
1650326980000|2022-04-19 00:09:40|14010.8|14008.8|14012.3|14010.3|14012.7|14010.7|14010.7|14008.7|17
1650326990000|2022-04-19 00:09:50|14012.4|14010.4|14012|14010|14012.4|14010.4|14011|14009|12
1650327000000|2022-04-19 00:10:00|14012.2|14010.2|14011.8|14009.8|14012.8|14010.8|14011.8|14009.8|11
1650327010000|2022-04-19 00:10:10|14011.7|14009.7|14011.7|14009.7|14012.4|14010.4|14011.5|14009.5|7
1650327020000|2022-04-19 00:10:20|14011.3|14009.3|14011.3|14009.3|14012.2|14010.2|14010.5|14008.5|15
1650327030000|2022-04-19 00:10:30|14011.4|14009.4|14011.5|14009.5|14012.4|14010.4|14011|14009|14
1650327040000|2022-04-19 00:10:40|14012.2|14010.2|14012.9|14010.9|14013.2|14011.2|14012|14010|5
1650327050000|2022-04-19 00:10:50|14012.8|14010.8|14012.9|14010.9|14013.4|14011.4|14012.8|14010.8|7
1650327060000|2022-04-19 00:11:00|14013|14011|14014.4|14012.4|14014.4|14012.4|14013|14011|6
1650327070000|2022-04-19 00:11:10|14014.7|14012.7|14015.3|14013.3|14015.3|14013.3|14013.9|14011.9|14
1650327080000|2022-04-19 00:11:20|14015.4|14013.4|14015.8|14013.8|14017|14015|14015|14013|27
1650327090000|2022-04-19 00:11:30|14015.5|14013.5|14016.8|14014.8|14016.8|14014.8|14015.2|14013.2|8
1650327100000|2022-04-19 00:11:40|14017|14015|14016.7|14014.7|14017.9|14015.9|14016.4|14014.4|18
1650327110000|2022-04-19 00:11:50|14016.8|14014.8|14017.3|14015.3|14017.3|14015.3|14016.8|14014.8|4
1650327120000|2022-04-19 00:12:00|14016.8|14014.8|14016.5|14014.5|14017.4|14015.4|14016.3|14014.3|45
1650327130000|2022-04-19 00:12:10|14016.4|14014.4|14016.7|14014.7|14016.9|14014.9|14016.2|14014.2|4
1650327140000|2022-04-19 00:12:20|14016.8|14014.8|14015.2|14013.2|14017.4|14015.4|14014.9|14012.9|16
1650327150000|2022-04-19 00:12:30|14015|14013|14014.4|14012.4|14016|14014|14014.3|14012.3|10
1650327160000|2022-04-19 00:12:40|14014.8|14012.8|14016|14014|14016|14014|14014.5|14012.5|8
1650327170000|2022-04-19 00:12:50|14015.9|14013.9|14015.5|14013.5|14016.2|14014.2|14015.5|14013.5|0
1650327180000|2022-04-19 00:13:00|14015.4|14013.4|14016.3|14014.3|14017|14015|14015.2|14013.2|8
1650327190000|2022-04-19 00:13:10|14016.7|14014.7|14016.3|14014.3|14017|14015|14016.3|14014.3|2
1650327200000|2022-04-19 00:13:20|14016.4|14014.4|14014.5|14012.5|14016.4|14014.4|14014.5|14012.5|12
1650327210000|2022-04-19 00:13:30|14014.7|14012.7|14014.4|14012.4|14015|14013|14014.2|14012.2|5
1650327220000|2022-04-19 00:13:40|14014.5|14012.5|14014.3|14012.3|14014.9|14012.9|14014.2|14012.2|6
1650327230000|2022-04-19 00:13:50|14014.2|14012.2|14012.7|14010.7|14014.5|14012.5|14012.5|14010.5|14
1650327240000|2022-04-19 00:14:00|14012.5|14010.5|14013.8|14011.8|14014.4|14012.4|14012|14010|18
1650327250000|2022-04-19 00:14:10|14013.7|14011.7|14014.3|14012.3|14014.3|14012.3|14013|14011|11
1650327260000|2022-04-19 00:14:20|14014.4|14012.4|14014.4|14012.4|14014.7|14012.7|14014.2|14012.2|3
1650327270000|2022-04-19 00:14:30|14014|14012|14013.4|14011.4|14014|14012|14012.9|14010.9|12
1650327280000|2022-04-19 00:14:40|14013.5|14011.5|14013.4|14011.4|14013.5|14011.5|14013.4|14011.4|0
1650327290000|2022-04-19 00:14:50|14013.5|14011.5|14015|14013|14015.2|14013.2|14013.4|14011.4|9
1650327300000|2022-04-19 00:15:00|14014.9|14012.9|14010.4|14008.4|14015.2|14013.2|14010.3|14008.3|82
1650327310000|2022-04-19 00:15:10|14010.5|14008.5|14010.7|14008.7|14011.7|14009.7|14010.2|14008.2|13
1650327320000|2022-04-19 00:15:20|14010.8|14008.8|14010.5|14008.5|14011.3|14009.3|14010.3|14008.3|5
1650327330000|2022-04-19 00:15:30|14010.7|14008.7|14012.8|14010.8|14013|14011|14010.5|14008.5|10
1650327340000|2022-04-19 00:15:40|14012.9|14010.9|14012.4|14010.4|14013.2|14011.2|14012.4|14010.4|17
1650327350000|2022-04-19 00:15:50|14012.9|14010.9|14008.8|14006.8|14013|14011|14008.4|14006.4|37
1650327360000|2022-04-19 00:16:00|14008.7|14006.7|14008.2|14006.2|14008.8|14006.8|14007.5|14005.5|19
1650327370000|2022-04-19 00:16:10|14007.9|14005.9|14007.4|14005.4|14008.3|14006.3|14007.3|14005.3|17
1650327380000|2022-04-19 00:16:20|14008.3|14006.3|14006.4|14004.4|14008.3|14006.3|14006.2|14004.2|21
1650327390000|2022-04-19 00:16:30|14006.5|14004.5|14006.3|14004.3|14006.8|14004.8|14005.7|14003.7|35
1650327400000|2022-04-19 00:16:40|14006.4|14004.4|14005.2|14003.2|14008|14006|14004.7|14002.7|81
1650327410000|2022-04-19 00:16:50|14005.4|14003.4|14002.7|14000.7|14005.4|14003.4|14002.7|14000.7|37
1650327420000|2022-04-19 00:17:00|14002.5|14000.5|14003.4|14001.4|14003.4|14001.4|14001.8|13999.8|40
1650327430000|2022-04-19 00:17:10|14002.8|14000.8|14002.7|14000.7|14002.9|14000.9|14002.3|14000.3|7
1650327440000|2022-04-19 00:17:20|14002.5|14000.5|14002.2|14000.2|14003.2|14001.2|14002|14000|26
1650327450000|2022-04-19 00:17:30|14002.3|14000.3|14003.4|14001.4|14003.5|14001.5|14001.9|13999.9|21
1650327460000|2022-04-19 00:17:40|14003.5|14001.5|14003.3|14001.3|14003.8|14001.8|14003.3|14001.3|16
1650327470000|2022-04-19 00:17:50|14003.4|14001.4|14001.9|13999.9|14003.9|14001.9|14001.9|13999.9|33
1650327480000|2022-04-19 00:18:00|14001.8|13999.8|14001.8|13999.8|14003.3|14001.3|14000.9|13998.9|66
1650327490000|2022-04-19 00:18:10|14001.9|13999.9|14003.8|14001.8|14003.8|14001.8|14001.4|13999.4|22
1650327500000|2022-04-19 00:18:20|14003.7|14001.7|14004.3|14002.3|14004.8|14002.8|14003.4|14001.4|14
1650327510000|2022-04-19 00:18:30|14004.2|14002.2|14004|14002|14005.4|14003.4|14003.9|14001.9|6
1650327520000|2022-04-19 00:18:40|14004.2|14002.2|14006|14004|14006.4|14004.4|14004|14002|21
1650327530000|2022-04-19 00:18:50|14006.2|14004.2|14006.3|14004.3|14007.3|14005.3|14006|14004|15
1650327540000|2022-04-19 00:19:00|14006.4|14004.4|14006.7|14004.7|14006.7|14004.7|14005.8|14003.8|5
1650327550000|2022-04-19 00:19:10|14006.5|14004.5|14005|14003|14007.2|14005.2|14005|14003|17
1650327560000|2022-04-19 00:19:20|14004.9|14002.9|14004.3|14002.3|14005|14003|14004.2|14002.2|19
1650327570000|2022-04-19 00:19:30|14004.4|14002.4|14004.8|14002.8|14004.8|14002.8|14004.2|14002.2|2
1650327580000|2022-04-19 00:19:40|14004.7|14002.7|14004.2|14002.2|14005.3|14003.3|14004.2|14002.2|7
1650327590000|2022-04-19 00:19:50|14003.9|14001.9|14004|14002|14004.9|14002.9|14003.9|14001.9|5
1650327600000|2022-04-19 00:20:00|14004.2|14002.2|14004.8|14002.8|14005|14003|14003.5|14001.5|13
1650327610000|2022-04-19 00:20:10|14004.9|14002.9|14004.5|14002.5|14004.9|14002.9|14004.3|14002.3|2
1650327620000|2022-04-19 00:20:20|14004.4|14002.4|14004.5|14002.5|14004.8|14002.8|14004|14002|5
1650327630000|2022-04-19 00:20:30|14004.4|14002.4|14003.4|14001.4|14004.5|14002.5|14003.4|14001.4|4
1650327640000|2022-04-19 00:20:40|14003.7|14001.7|14002.8|14000.8|14003.7|14001.7|14002.2|14000.2|10
1650327650000|2022-04-19 00:20:50|14003|14001|14002.8|14000.8|14003.2|14001.2|14002.5|14000.5|7
1650327660000|2022-04-19 00:21:00|14002.7|14000.7|14001.5|13999.5|14002.9|14000.9|14001.2|13999.2|13
1650327670000|2022-04-19 00:21:10|14001.8|13999.8|14001.7|13999.7|14001.8|13999.8|14001.2|13999.2|14
1650327680000|2022-04-19 00:21:20|14001.8|13999.8|14003.9|14001.9|14004.2|14002.2|14001.8|13999.8|8
1650327690000|2022-04-19 00:21:30|14003.8|14001.8|14004.9|14002.9|14005.3|14003.3|14003.5|14001.5|10
1650327700000|2022-04-19 00:21:40|14005|14003|14005.7|14003.7|14005.8|14003.8|14005|14003|7
1650327710000|2022-04-19 00:21:50|14005.5|14003.5|14005.3|14003.3|14006.3|14004.3|14005.2|14003.2|1
1650327720000|2022-04-19 00:22:00|14005.2|14003.2|14004.8|14002.8|14005.2|14003.2|14004.4|14002.4|10
1650327730000|2022-04-19 00:22:10|14004.9|14002.9|14004|14002|14004.9|14002.9|14003.2|14001.2|9
1650327740000|2022-04-19 00:22:20|14003.8|14001.8|14004.3|14002.3|14004.3|14002.3|14003.8|14001.8|3
1650327750000|2022-04-19 00:22:30|14004.2|14002.2|14005.5|14003.5|14005.5|14003.5|14004.2|14002.2|3
1650327760000|2022-04-19 00:22:40|14005.3|14003.3|14005.5|14003.5|14005.7|14003.7|14005|14003|7
1650327770000|2022-04-19 00:22:50|14005.7|14003.7|14007.2|14005.2|14007.2|14005.2|14005.7|14003.7|20
1650327780000|2022-04-19 00:23:00|14007.3|14005.3|14006.2|14004.2|14007.3|14005.3|14006|14004|17
1650327790000|2022-04-19 00:23:10|14006|14004|14005|14003|14006.2|14004.2|14005|14003|1
1650327800000|2022-04-19 00:23:20|14005.5|14003.5|14005.4|14003.4|14005.5|14003.5|14005.2|14003.2|6
1650327810000|2022-04-19 00:23:30|14005.5|14003.5|14006.3|14004.3|14006.4|14004.4|14005.3|14003.3|1
1650327820000|2022-04-19 00:23:40|14006.4|14004.4|14005.8|14003.8|14006.4|14004.4|14005.8|14003.8|2
1650327830000|2022-04-19 00:23:50|14005.9|14003.9|14006.4|14004.4|14006.8|14004.8|14005.9|14003.9|16
1650327840000|2022-04-19 00:24:00|14006.5|14004.5|14006.4|14004.4|14006.8|14004.8|14006.3|14004.3|0
1650327850000|2022-04-19 00:24:10|14006.3|14004.3|14004.5|14002.5|14006.3|14004.3|14004.5|14002.5|5
1650327860000|2022-04-19 00:24:20|14004.4|14002.4|14005.3|14003.3|14005.5|14003.5|14004.4|14002.4|2
1650327870000|2022-04-19 00:24:30|14005.2|14003.2|14004.8|14002.8|14005.4|14003.4|14004.8|14002.8|2
1650327880000|2022-04-19 00:24:40|14004.9|14002.9|14005|14003|14005.5|14003.5|14004.9|14002.9|0
1650327890000|2022-04-19 00:24:50|14004.5|14002.5|14004.5|14002.5|14005.2|14003.2|14004.5|14002.5|2
1650327900000|2022-04-19 00:25:00|14004.7|14002.7|14005.4|14003.4|14005.5|14003.5|14004.7|14002.7|3
1650327910000|2022-04-19 00:25:10|14005.5|14003.5|14005.3|14003.3|14005.7|14003.7|14005|14003|0
1650327920000|2022-04-19 00:25:20|14005.4|14003.4|14006|14004|14006|14004|14004.9|14002.9|2
1650327930000|2022-04-19 00:25:30|14006.2|14004.2|14006.3|14004.3|14007.3|14005.3|14006.2|14004.2|7
1650327940000|2022-04-19 00:25:40|14006.8|14004.8|14006.3|14004.3|14007.2|14005.2|14006.3|14004.3|12
1650327950000|2022-04-19 00:25:50|14006.4|14004.4|14005.5|14003.5|14006.5|14004.5|14005.4|14003.4|1
1650327960000|2022-04-19 00:26:00|14006.3|14004.3|14005.3|14003.3|14006.9|14004.9|14005.2|14003.2|8
1650327970000|2022-04-19 00:26:10|14005.2|14003.2|14005.5|14003.5|14005.9|14003.9|14005.2|14003.2|1
1650327980000|2022-04-19 00:26:20|14005.7|14003.7|14005.8|14003.8|14006.3|14004.3|14005.2|14003.2|4
1650327990000|2022-04-19 00:26:30|14005.7|14003.7|14005|14003|14005.7|14003.7|14004.9|14002.9|0
1650328000000|2022-04-19 00:26:40|14004.9|14002.9|14006.8|14004.8|14006.8|14004.8|14004.8|14002.8|15
1650328010000|2022-04-19 00:26:50|14006.9|14004.9|14006.4|14004.4|14006.9|14004.9|14005.9|14003.9|2
1650328020000|2022-04-19 00:27:00|14006.5|14004.5|14006.5|14004.5|14006.9|14004.9|14006.4|14004.4|2
1650328030000|2022-04-19 00:27:10|14006.3|14004.3|14006.9|14004.9|14006.9|14004.9|14006.2|14004.2|4
1650328040000|2022-04-19 00:27:20|14007|14005|14006.3|14004.3|14007.4|14005.4|14006.3|14004.3|12
1650328050000|2022-04-19 00:27:30|14006.4|14004.4|14006.7|14004.7|14006.7|14004.7|14006.3|14004.3|0
1650328060000|2022-04-19 00:27:40|14006.5|14004.5|14006|14004|14006.5|14004.5|14006|14004|3
1650328070000|2022-04-19 00:27:50|14005.9|14003.9|14005.4|14003.4|14006|14004|14005.4|14003.4|3
1650328080000|2022-04-19 00:28:00|14005.5|14003.5|14005.2|14003.2|14005.8|14003.8|14005.2|14003.2|7
1650328090000|2022-04-19 00:28:10|14005.3|14003.3|14005|14003|14005.5|14003.5|14004.9|14002.9|4
1650328100000|2022-04-19 00:28:20|14005.2|14003.2|14002.9|14000.9|14005.4|14003.4|14002.9|14000.9|20
1650328110000|2022-04-19 00:28:30|14002.8|14000.8|14002.5|14000.5|14003|14001|14002.4|14000.4|14
1650328120000|2022-04-19 00:28:40|14002.4|14000.4|14003.5|14001.5|14004.2|14002.2|14002.4|14000.4|13
1650328130000|2022-04-19 00:28:50|14003.8|14001.8|14003.8|14001.8|14004.3|14002.3|14003.5|14001.5|0
1650328140000|2022-04-19 00:29:00|14003.7|14001.7|14003.3|14001.3|14003.8|14001.8|14003.2|14001.2|0
1650328150000|2022-04-19 00:29:10|14003.4|14001.4|14003.5|14001.5|14003.8|14001.8|14003.2|14001.2|7
1650328160000|2022-04-19 00:29:20|14003.7|14001.7|14003|14001|14003.8|14001.8|14002.9|14000.9|14
1650328170000|2022-04-19 00:29:30|14002.9|14000.9|14003.3|14001.3|14003.5|14001.5|14002.7|14000.7|9
1650328180000|2022-04-19 00:29:40|14003.4|14001.4|14004|14002|14004|14002|14003|14001|1
1650328190000|2022-04-19 00:29:50|14004.3|14002.3|14004.3|14002.3|14005.2|14003.2|14004|14002|7
1650328200000|2022-04-19 00:30:00|14004.5|14002.5|14004.3|14002.3|14004.5|14002.5|14003.5|14001.5|5
1650328210000|2022-04-19 00:30:10|14004.4|14002.4|14005.3|14003.3|14005.4|14003.4|14004.3|14002.3|16
1650328220000|2022-04-19 00:30:20|14005.4|14003.4|14004.5|14002.5|14005.4|14003.4|14004.2|14002.2|0
1650328230000|2022-04-19 00:30:30|14004.7|14002.7|14004.3|14002.3|14005.2|14003.2|14004.3|14002.3|9
1650328240000|2022-04-19 00:30:40|14004.4|14002.4|14003.5|14001.5|14004.4|14002.4|14003.4|14001.4|6
1650328250000|2022-04-19 00:30:50|14003.7|14001.7|14003.3|14001.3|14003.7|14001.7|14003|14001|2
1650328260000|2022-04-19 00:31:00|14003.2|14001.2|14000.7|13998.7|14003.3|14001.3|14000.4|13998.4|28
1650328270000|2022-04-19 00:31:10|14000.8|13998.8|14000.8|13998.8|14001.5|13999.5|14000.5|13998.5|14
1650328280000|2022-04-19 00:31:20|14000.9|13998.9|14000.2|13998.2|14001|13999|13998.8|13996.8|71
1650328290000|2022-04-19 00:31:30|13999.7|13997.7|14000|13998|14000.5|13998.5|13999.2|13997.2|27
1650328300000|2022-04-19 00:31:40|14000.2|13998.2|14001.5|13999.5|14001.5|13999.5|14000.2|13998.2|12
1650328310000|2022-04-19 00:31:50|14001.4|13999.4|14001.2|13999.2|14002.8|14000.8|14001.2|13999.2|8
1650328320000|2022-04-19 00:32:00|14001.3|13999.3|14001.2|13999.2|14001.5|13999.5|14000|13998|6
1650328330000|2022-04-19 00:32:10|14001|13999|14001.4|13999.4|14001.4|13999.4|14000.3|13998.3|2
1650328340000|2022-04-19 00:32:20|14001.3|13999.3|14002|14000|14002|14000|14000.2|13998.2|7
1650328350000|2022-04-19 00:32:30|14002.2|14000.2|14002|14000|14003.2|14001.2|14001.7|13999.7|9
1650328360000|2022-04-19 00:32:40|14002.4|14000.4|14002.3|14000.3|14002.5|14000.5|14001.8|13999.8|7
1650328370000|2022-04-19 00:32:50|14002|14000|14002|14000|14002.5|14000.5|14001.3|13999.3|8
1650328380000|2022-04-19 00:33:00|14002.2|14000.2|14002|14000|14002.9|14000.9|14001.4|13999.4|4
1650328390000|2022-04-19 00:33:10|14002.3|14000.3|14002.8|14000.8|14002.8|14000.8|14002|14000|2
1650328400000|2022-04-19 00:33:20|14002.9|14000.9|14002.8|14000.8|14003.2|14001.2|14002.3|14000.3|7
1650328410000|2022-04-19 00:33:30|14002.7|14000.7|14002.5|14000.5|14003.3|14001.3|14002.5|14000.5|4
1650328420000|2022-04-19 00:33:40|14002.4|14000.4|14002.3|14000.3|14002.9|14000.9|14001.4|13999.4|6
1650328430000|2022-04-19 00:33:50|14002.5|14000.5|14001.5|13999.5|14002.9|14000.9|14001.4|13999.4|5
1650328440000|2022-04-19 00:34:00|14001.7|13999.7|14002.2|14000.2|14002.2|14000.2|14001.5|13999.5|5
1650328450000|2022-04-19 00:34:10|14002|14000|14002.4|14000.4|14003.4|14001.4|14002|14000|16
1650328460000|2022-04-19 00:34:20|14002.7|14000.7|14001.9|13999.9|14002.9|14000.9|14001.8|13999.8|4
1650328470000|2022-04-19 00:34:30|14001.8|13999.8|14002.7|14000.7|14002.8|14000.8|14001.8|13999.8|9
1650328480000|2022-04-19 00:34:40|14002.8|14000.8|14002.3|14000.3|14003.8|14001.8|14002.2|14000.2|14
1650328490000|2022-04-19 00:34:50|14002.2|14000.2|14002.8|14000.8|14003|14001|14002|14000|5
1650328500000|2022-04-19 00:35:00|14002.9|14000.9|14001.3|13999.3|14003|14001|14001.2|13999.2|3
1650328510000|2022-04-19 00:35:10|14001.4|13999.4|14001.3|13999.3|14002.2|14000.2|14001.3|13999.3|3
1650328520000|2022-04-19 00:35:20|14001.4|13999.4|14001.2|13999.2|14002.2|14000.2|14001.2|13999.2|3
1650328530000|2022-04-19 00:35:30|14001.3|13999.3|14002.4|14000.4|14002.8|14000.8|14001.3|13999.3|7
1650328540000|2022-04-19 00:35:40|14002.5|14000.5|14001.2|13999.2|14002.7|14000.7|14001.2|13999.2|4
1650328550000|2022-04-19 00:35:50|14001|13999|14001.2|13999.2|14001.2|13999.2|14001|13999|0
1650328560000|2022-04-19 00:36:00|14001.3|13999.3|14000.8|13998.8|14001.3|13999.3|14000.2|13998.2|12
1650328570000|2022-04-19 00:36:10|14000.3|13998.3|14000.5|13998.5|14000.9|13998.9|14000.2|13998.2|9
1650328580000|2022-04-19 00:36:20|14001.2|13999.2|14001.7|13999.7|14001.7|13999.7|14000.9|13998.9|13
1650328590000|2022-04-19 00:36:30|14001.5|13999.5|14001.3|13999.3|14001.7|13999.7|14001.2|13999.2|3
1650328600000|2022-04-19 00:36:40|14001.2|13999.2|14001.7|13999.7|14001.7|13999.7|14001.2|13999.2|1
1650328610000|2022-04-19 00:36:50|14001.5|13999.5|14001.2|13999.2|14001.8|13999.8|14001.2|13999.2|2
1650328620000|2022-04-19 00:37:00|14001|13999|14000.8|13998.8|14001.2|13999.2|14000.4|13998.4|11
1650328630000|2022-04-19 00:37:10|14000.5|13998.5|14000.7|13998.7|14000.8|13998.8|14000.4|13998.4|5
1650328640000|2022-04-19 00:37:20|14000.8|13998.8|14001.2|13999.2|14001.2|13999.2|14000.8|13998.8|1
1650328650000|2022-04-19 00:37:30|14001|13999|14001.9|13999.9|14002.3|14000.3|14000.9|13998.9|4
1650328660000|2022-04-19 00:37:40|14002|14000|14001.4|13999.4|14002.2|14000.2|14001.4|13999.4|6
1650328670000|2022-04-19 00:37:50|14001.3|13999.3|14001.3|13999.3|14001.3|13999.3|14000.9|13998.9|2
1650328680000|2022-04-19 00:38:00|14001.2|13999.2|14000.2|13998.2|14001.4|13999.4|14000.2|13998.2|7
1650328690000|2022-04-19 00:38:10|14000|13998|13999.5|13997.5|14000|13998|13998.8|13996.8|25
1650328700000|2022-04-19 00:38:20|13999.4|13997.4|13999.3|13997.3|14000.3|13998.3|13998.9|13996.9|7
1650328710000|2022-04-19 00:38:30|13999.4|13997.4|13999.7|13997.7|14000|13998|13999.4|13997.4|3
1650328720000|2022-04-19 00:38:40|14000|13998|14000|13998|14000.4|13998.4|13999.9|13997.9|17
1650328730000|2022-04-19 00:38:50|13999.8|13997.8|14000|13998|14000.2|13998.2|13999.8|13997.8|1
1650328740000|2022-04-19 00:39:00|13999.9|13997.9|14000.7|13998.7|14000.7|13998.7|13999.7|13997.7|2
1650328750000|2022-04-19 00:39:10|14000.5|13998.5|14000.2|13998.2|14000.8|13998.8|13999.9|13997.9|3
1650328760000|2022-04-19 00:39:20|14000|13998|13999.3|13997.3|14000.4|13998.4|13999.3|13997.3|9
1650328770000|2022-04-19 00:39:30|13999|13997|13998.5|13996.5|13999|13997|13998.5|13996.5|7
1650328780000|2022-04-19 00:39:40|13998.7|13996.7|13998.4|13996.4|13998.7|13996.7|13998.4|13996.4|6
1650328790000|2022-04-19 00:39:50|13998.3|13996.3|13998.3|13996.3|13998.4|13996.4|13998.3|13996.3|1
1650328800000|2022-04-19 00:40:00|13998.4|13996.4|13996.2|13994.2|13999|13997|13996.2|13994.2|82
1650328810000|2022-04-19 00:40:10|13995.9|13993.9|13996.9|13994.9|13997.8|13995.8|13994.7|13992.7|52
1650328820000|2022-04-19 00:40:20|13996.7|13994.7|13996|13994|13996.7|13994.7|13995.9|13993.9|10
1650328830000|2022-04-19 00:40:30|13996.2|13994.2|13995.7|13993.7|13996.2|13994.2|13995.5|13993.5|5
1650328840000|2022-04-19 00:40:40|13995.8|13993.8|13996.7|13994.7|13997|13995|13995.8|13993.8|11
1650328850000|2022-04-19 00:40:50|13996.8|13994.8|13996.9|13994.9|13997.5|13995.5|13996.7|13994.7|9
1650328860000|2022-04-19 00:41:00|13996.8|13994.8|13995.7|13993.7|13996.9|13994.9|13995.7|13993.7|2
1650328870000|2022-04-19 00:41:10|13995.8|13993.8|13997.2|13995.2|13997.3|13995.3|13995.7|13993.7|20
1650328880000|2022-04-19 00:41:20|13997.3|13995.3|13996.9|13994.9|13997.4|13995.4|13996.5|13994.5|1
1650328890000|2022-04-19 00:41:30|13996.8|13994.8|13994.4|13992.4|13996.9|13994.9|13994.4|13992.4|32
1650328900000|2022-04-19 00:41:40|13994.7|13992.7|13995|13993|13995.4|13993.4|13994.7|13992.7|12
1650328910000|2022-04-19 00:41:50|13995.2|13993.2|13993.7|13991.7|13995.2|13993.2|13993.3|13991.3|20
1650328920000|2022-04-19 00:42:00|13993.5|13991.5|13992.4|13990.4|13993.7|13991.7|13992.2|13990.2|29
1650328930000|2022-04-19 00:42:10|13992.5|13990.5|13992.3|13990.3|13993.5|13991.5|13991.7|13989.7|29
1650328940000|2022-04-19 00:42:20|13992.2|13990.2|13992.2|13990.2|13992.7|13990.7|13991.7|13989.7|17
1650328950000|2022-04-19 00:42:30|13991.9|13989.9|13992.4|13990.4|13992.4|13990.4|13991.5|13989.5|1
1650328960000|2022-04-19 00:42:40|13992.3|13990.3|13991.2|13989.2|13992.7|13990.7|13991.2|13989.2|10
1650328970000|2022-04-19 00:42:50|13991.3|13989.3|13991|13989|13991.9|13989.9|13990.8|13988.8|19
1650328980000|2022-04-19 00:43:00|13990.9|13988.9|13989.4|13987.4|13990.9|13988.9|13987.8|13985.8|75
1650328990000|2022-04-19 00:43:10|13989.5|13987.5|13987.5|13985.5|13989.5|13987.5|13987.4|13985.4|15
1650329000000|2022-04-19 00:43:20|13987.7|13985.7|13986.3|13984.3|13987.7|13985.7|13986.2|13984.2|29
1650329010000|2022-04-19 00:43:30|13986.2|13984.2|13986.8|13984.8|13986.9|13984.9|13985.8|13983.8|24
1650329020000|2022-04-19 00:43:40|13987.3|13985.3|13985.7|13983.7|13987.7|13985.7|13985.7|13983.7|29
1650329030000|2022-04-19 00:43:50|13985.8|13983.8|13984.2|13982.2|13985.8|13983.8|13984.2|13982.2|17
1650329040000|2022-04-19 00:44:00|13984.3|13982.3|13984.7|13982.7|13985.3|13983.3|13982.7|13980.7|61
1650329050000|2022-04-19 00:44:10|13984.8|13982.8|13985.2|13983.2|13985.9|13983.9|13984.7|13982.7|31
1650329060000|2022-04-19 00:44:20|13985|13983|13984|13982|13985|13983|13983.8|13981.8|17
1650329070000|2022-04-19 00:44:30|13984.2|13982.2|13983.4|13981.4|13984.2|13982.2|13983.4|13981.4|7
1650329080000|2022-04-19 00:44:40|13983.3|13981.3|13983.2|13981.2|13983.7|13981.7|13982.9|13980.9|4
1650329090000|2022-04-19 00:44:50|13983|13981|13982.9|13980.9|13984|13982|13982.8|13980.8|18
1650329100000|2022-04-19 00:45:00|13983|13981|13982.3|13980.3|13983.2|13981.2|13982.2|13980.2|12
1650329110000|2022-04-19 00:45:10|13982|13980|13983.9|13981.9|13983.9|13981.9|13981.5|13979.5|22
1650329120000|2022-04-19 00:45:20|13984|13982|13984.4|13982.4|13984.5|13982.5|13984|13982|11
1650329130000|2022-04-19 00:45:30|13984.5|13982.5|13983.5|13981.5|13984.7|13982.7|13983|13981|14
1650329140000|2022-04-19 00:45:40|13982.7|13980.7|13982.7|13980.7|13983.3|13981.3|13982.4|13980.4|10
1650329150000|2022-04-19 00:45:50|13982.8|13980.8|13982.8|13980.8|13983|13981|13982.5|13980.5|5
1650329160000|2022-04-19 00:46:00|13982.7|13980.7|13982.9|13980.9|13983|13981|13982.4|13980.4|8
1650329170000|2022-04-19 00:46:10|13983|13981|13983|13981|13983.2|13981.2|13982.9|13980.9|1
1650329180000|2022-04-19 00:46:20|13982.2|13980.2|13978.2|13976.2|13982.2|13980.2|13977.9|13975.9|92
1650329190000|2022-04-19 00:46:30|13977.9|13975.9|13978.4|13976.4|13978.7|13976.7|13977.8|13975.8|17
1650329200000|2022-04-19 00:46:40|13978.3|13976.3|13979.2|13977.2|13979.2|13977.2|13978|13976|11
1650329210000|2022-04-19 00:46:50|13979|13977|13978.8|13976.8|13980.2|13978.2|13978.4|13976.4|12
1650329220000|2022-04-19 00:47:00|13978.9|13976.9|13978.7|13976.7|13979.3|13977.3|13978.4|13976.4|10
1650329230000|2022-04-19 00:47:10|13978.8|13976.8|13979.2|13977.2|13979.4|13977.4|13978.7|13976.7|8
1650329240000|2022-04-19 00:47:20|13978.9|13976.9|13979.2|13977.2|13979.2|13977.2|13978.5|13976.5|6
1650329250000|2022-04-19 00:47:30|13979|13977|13975.3|13973.3|13979.2|13977.2|13974.9|13972.9|47
1650329260000|2022-04-19 00:47:40|13975.8|13973.8|13974.9|13972.9|13975.9|13973.9|13974.9|13972.9|22
1650329270000|2022-04-19 00:47:50|13974.8|13972.8|13974.9|13972.9|13975|13973|13974.5|13972.5|10
1650329280000|2022-04-19 00:48:00|13974.7|13972.7|13975.2|13973.2|13975.3|13973.3|13974.7|13972.7|13
1650329290000|2022-04-19 00:48:10|13975|13973|13974.5|13972.5|13975.5|13973.5|13974.5|13972.5|23
1650329300000|2022-04-19 00:48:20|13974.4|13972.4|13973|13971|13974.4|13972.4|13972.4|13970.4|40
1650329310000|2022-04-19 00:48:30|13972.4|13970.4|13969.8|13967.8|13972.5|13970.5|13969.8|13967.8|25
1650329320000|2022-04-19 00:48:40|13969.9|13967.9|13966.7|13964.7|13970.7|13968.7|13963.9|13961.9|183
1650329330000|2022-04-19 00:48:50|13966.8|13964.8|13966.8|13964.8|13967.7|13965.7|13966|13964|26
1650329340000|2022-04-19 00:49:00|13966.5|13964.5|13962.9|13960.9|13966.5|13964.5|13962.7|13960.7|47
1650329350000|2022-04-19 00:49:10|13962.8|13960.8|13956.2|13954.2|13962.8|13960.8|13955.9|13953.9|252
1650329360000|2022-04-19 00:49:20|13956.4|13954.4|13958.2|13956.2|13960.3|13958.3|13956.4|13954.4|124
1650329370000|2022-04-19 00:49:30|13958|13956|13959.3|13957.3|13960|13958|13957.4|13955.4|80
1650329380000|2022-04-19 00:49:40|13959.2|13957.2|13957.9|13955.9|13959.4|13957.4|13957.5|13955.5|12
1650329390000|2022-04-19 00:49:50|13957.8|13955.8|13957.2|13955.2|13957.8|13955.8|13956.4|13954.4|29
1650329400000|2022-04-19 00:50:00|13957|13955|13957|13955|13958.3|13956.3|13956.3|13954.3|24
1650329410000|2022-04-19 00:50:10|13956.9|13954.9|13944|13942|13957|13955|13943.8|13941.8|233
1650329420000|2022-04-19 00:50:20|13943.3|13941.3|13946|13944|13946.4|13944.4|13942.9|13940.9|86
1650329430000|2022-04-19 00:50:30|13945.9|13943.9|13946.8|13944.8|13948.4|13946.4|13945.9|13943.9|46
1650329440000|2022-04-19 00:50:40|13946.7|13944.7|13947.3|13945.3|13947.8|13945.8|13946.3|13944.3|27
1650329450000|2022-04-19 00:50:50|13947.4|13945.4|13947.4|13945.4|13948.3|13946.3|13946.9|13944.9|23
1650329460000|2022-04-19 00:51:00|13947.3|13945.3|13948|13946|13948.5|13946.5|13946.8|13944.8|35
1650329470000|2022-04-19 00:51:10|13948.4|13946.4|13952.3|13950.3|13952.5|13950.5|13948|13946|64
1650329480000|2022-04-19 00:51:20|13952|13950|13955.4|13953.4|13956|13954|13951.8|13949.8|73
1650329490000|2022-04-19 00:51:30|13955.5|13953.5|13955.9|13953.9|13956.4|13954.4|13954.2|13952.2|35
1650329500000|2022-04-19 00:51:40|13955.8|13953.8|13956|13954|13956.4|13954.4|13955.4|13953.4|9
1650329510000|2022-04-19 00:51:50|13956.2|13954.2|13956.4|13954.4|13956.4|13954.4|13955.5|13953.5|10
1650329520000|2022-04-19 00:52:00|13956.3|13954.3|13956.2|13954.2|13956.4|13954.4|13955.7|13953.7|9
1650329530000|2022-04-19 00:52:10|13956.3|13954.3|13958.2|13956.2|13958.4|13956.4|13956.2|13954.2|26
1650329540000|2022-04-19 00:52:20|13957.8|13955.8|13958.7|13956.7|13959|13957|13957|13955|24
1650329550000|2022-04-19 00:52:30|13958.5|13956.5|13956.2|13954.2|13958.5|13956.5|13956.2|13954.2|19
1650329560000|2022-04-19 00:52:40|13956|13954|13954.2|13952.2|13956.3|13954.3|13954.2|13952.2|39
1650329570000|2022-04-19 00:52:50|13953.8|13951.8|13955.2|13953.2|13955.2|13953.2|13953.8|13951.8|18
1650329580000|2022-04-19 00:53:00|13955.7|13953.7|13955.9|13953.9|13956.5|13954.5|13955.4|13953.4|17
1650329590000|2022-04-19 00:53:10|13956|13954|13953.7|13951.7|13956|13954|13953.2|13951.2|25
1650329600000|2022-04-19 00:53:20|13953.8|13951.8|13954.3|13952.3|13955|13953|13953.8|13951.8|11
1650329610000|2022-04-19 00:53:30|13954|13952|13951.3|13949.3|13954|13952|13951.3|13949.3|19
1650329620000|2022-04-19 00:53:40|13951.2|13949.2|13948.3|13946.3|13951.3|13949.3|13946|13944|58
1650329630000|2022-04-19 00:53:50|13948.2|13946.2|13947|13945|13948.8|13946.8|13947|13945|13
1650329640000|2022-04-19 00:54:00|13947.5|13945.5|13948.2|13946.2|13948.8|13946.8|13947.3|13945.3|23
1650329650000|2022-04-19 00:54:10|13948.3|13946.3|13950.8|13948.8|13951.8|13949.8|13948.3|13946.3|19
1650329660000|2022-04-19 00:54:20|13950.9|13948.9|13951|13949|13952.5|13950.5|13950.7|13948.7|22
1650329670000|2022-04-19 00:54:30|13950.9|13948.9|13952.2|13950.2|13952.5|13950.5|13950.3|13948.3|4
1650329680000|2022-04-19 00:54:40|13952.3|13950.3|13953.8|13951.8|13953.9|13951.9|13952.3|13950.3|16
1650329690000|2022-04-19 00:54:50|13953.7|13951.7|13954.5|13952.5|13955.4|13953.4|13953.3|13951.3|13
1650329700000|2022-04-19 00:55:00|13954|13952|13955.5|13953.5|13956.4|13954.4|13953|13951|37
1650329710000|2022-04-19 00:55:10|13955.7|13953.7|13956.8|13954.8|13956.8|13954.8|13954.8|13952.8|3
1650329720000|2022-04-19 00:55:20|13956.7|13954.7|13955.5|13953.5|13956.7|13954.7|13955.5|13953.5|8
1650329730000|2022-04-19 00:55:30|13955.7|13953.7|13955.5|13953.5|13956.4|13954.4|13955.5|13953.5|5
1650329740000|2022-04-19 00:55:40|13956|13954|13956.3|13954.3|13956.7|13954.7|13955.4|13953.4|15
1650329750000|2022-04-19 00:55:50|13956.4|13954.4|13957.3|13955.3|13957.4|13955.4|13956.4|13954.4|6
1650329760000|2022-04-19 00:56:00|13957.2|13955.2|13955.3|13953.3|13957.8|13955.8|13955|13953|32
1650329770000|2022-04-19 00:56:10|13956.2|13954.2|13956.4|13954.4|13957|13955|13956.2|13954.2|7
1650329780000|2022-04-19 00:56:20|13956.3|13954.3|13955.4|13953.4|13956.3|13954.3|13954.9|13952.9|9
1650329790000|2022-04-19 00:56:30|13955.3|13953.3|13954.8|13952.8|13955.5|13953.5|13954.3|13952.3|17
1650329800000|2022-04-19 00:56:40|13954.7|13952.7|13955.8|13953.8|13956.4|13954.4|13954.3|13952.3|8
1650329810000|2022-04-19 00:56:50|13955.7|13953.7|13956.2|13954.2|13956.4|13954.4|13955.7|13953.7|6
1650329820000|2022-04-19 00:57:00|13956.3|13954.3|13954.2|13952.2|13956.5|13954.5|13954|13952|36
1650329830000|2022-04-19 00:57:10|13953.7|13951.7|13952.9|13950.9|13954.4|13952.4|13952.8|13950.8|10
1650329840000|2022-04-19 00:57:20|13953|13951|13952.7|13950.7|13953.2|13951.2|13951.9|13949.9|15
1650329850000|2022-04-19 00:57:30|13952.5|13950.5|13952.9|13950.9|13952.9|13950.9|13951.2|13949.2|17
1650329860000|2022-04-19 00:57:40|13953|13951|13954.4|13952.4|13954.7|13952.7|13953|13951|18
1650329870000|2022-04-19 00:57:50|13954|13952|13953|13951|13954|13952|13952.5|13950.5|5
1650329880000|2022-04-19 00:58:00|13952.9|13950.9|13954|13952|13954.4|13952.4|13952.8|13950.8|5
1650329890000|2022-04-19 00:58:10|13953.9|13951.9|13954.9|13952.9|13954.9|13952.9|13952.9|13950.9|10
1650329900000|2022-04-19 00:58:20|13954.8|13952.8|13954|13952|13955.3|13953.3|13953.9|13951.9|8
1650329910000|2022-04-19 00:58:30|13953.9|13951.9|13947|13945|13953.9|13951.9|13945.8|13943.8|63
1650329920000|2022-04-19 00:58:40|13947.5|13945.5|13949|13947|13949.3|13947.3|13947.5|13945.5|18
1650329930000|2022-04-19 00:58:50|13948.9|13946.9|13948.5|13946.5|13948.9|13946.9|13947.5|13945.5|15
1650329940000|2022-04-19 00:59:00|13948.4|13946.4|13951.3|13949.3|13951.3|13949.3|13948.3|13946.3|19
1650329950000|2022-04-19 00:59:10|13951.5|13949.5|13951.4|13949.4|13951.5|13949.5|13950|13948|41
1650329960000|2022-04-19 00:59:20|13951.5|13949.5|13954.8|13952.8|13954.8|13952.8|13951.5|13949.5|27
1650329970000|2022-04-19 00:59:30|13954.9|13952.9|13954|13952|13954.9|13952.9|13953.8|13951.8|11
1650329980000|2022-04-19 00:59:40|13953.9|13951.9|13953.8|13951.8|13954.8|13952.8|13953.7|13951.7|17
1650329990000|2022-04-19 00:59:50|13954.2|13952.2|13954|13952|13954.2|13952.2|13953|13951|7
1650330000000|2022-04-19 01:00:00|13953.8|13951.8|13950.5|13948.5|13953.8|13951.8|13947.3|13945.3|77
1650330010000|2022-04-19 01:00:10|13950.7|13948.7|13950.9|13948.9|13953.7|13951.7|13950.5|13948.5|7
1650330020000|2022-04-19 01:00:20|13950.8|13948.8|13953.3|13951.3|13953.3|13951.3|13950.4|13948.4|5
1650330030000|2022-04-19 01:00:30|13953.4|13951.4|13954.4|13952.4|13954.5|13952.5|13953.4|13951.4|11
1650330040000|2022-04-19 01:00:40|13954.5|13952.5|13954.8|13952.8|13955.2|13953.2|13954.4|13952.4|9
1650330050000|2022-04-19 01:00:50|13954.7|13952.7|13955|13953|13955.8|13953.8|13954.7|13952.7|23
1650330060000|2022-04-19 01:01:00|13955.3|13953.3|13953.9|13951.9|13955.3|13953.3|13953.5|13951.5|18
1650330070000|2022-04-19 01:01:10|13953.2|13951.2|13952.5|13950.5|13953.2|13951.2|13952|13950|8
1650330080000|2022-04-19 01:01:20|13952.3|13950.3|13952.5|13950.5|13952.8|13950.8|13952.2|13950.2|5
1650330090000|2022-04-19 01:01:30|13952.7|13950.7|13951.8|13949.8|13953|13951|13950.2|13948.2|26
1650330100000|2022-04-19 01:01:40|13951.9|13949.9|13952.4|13950.4|13953.2|13951.2|13951.9|13949.9|12
1650330110000|2022-04-19 01:01:50|13952.5|13950.5|13951.7|13949.7|13952.5|13950.5|13950.4|13948.4|4
1650330120000|2022-04-19 01:02:00|13951.5|13949.5|13948.8|13946.8|13951.5|13949.5|13947.5|13945.5|28
1650330130000|2022-04-19 01:02:10|13949|13947|13944.3|13942.3|13949|13947|13944.2|13942.2|45
1650330140000|2022-04-19 01:02:20|13941.9|13939.9|13937.7|13935.7|13942.7|13940.7|13937.7|13935.7|136
1650330150000|2022-04-19 01:02:30|13937.8|13935.8|13939.9|13937.9|13940|13938|13937|13935|56
1650330160000|2022-04-19 01:02:40|13940|13938|13940.2|13938.2|13940.2|13938.2|13938.7|13936.7|24
1650330170000|2022-04-19 01:02:50|13939.9|13937.9|13940.5|13938.5|13940.5|13938.5|13939.5|13937.5|36
1650330180000|2022-04-19 01:03:00|13940.7|13938.7|13933.9|13931.9|13940.7|13938.7|13933.2|13931.2|167
1650330190000|2022-04-19 01:03:10|13934.9|13932.9|13935.8|13933.8|13936.8|13934.8|13934.5|13932.5|46
1650330200000|2022-04-19 01:03:20|13935.7|13933.7|13938|13936|13938|13936|13935.7|13933.7|35
1650330210000|2022-04-19 01:03:30|13937.5|13935.5|13938.8|13936.8|13939.7|13937.7|13937.4|13935.4|29
1650330220000|2022-04-19 01:03:40|13939.2|13937.2|13943.9|13941.9|13944.4|13942.4|13938.7|13936.7|52
1650330230000|2022-04-19 01:03:50|13944|13942|13944.4|13942.4|13945.8|13943.8|13943.4|13941.4|27
1650330240000|2022-04-19 01:04:00|13944.3|13942.3|13943|13941|13944.3|13942.3|13941.3|13939.3|40
1650330250000|2022-04-19 01:04:10|13943.2|13941.2|13944.3|13942.3|13944.9|13942.9|13941.7|13939.7|26
1650330260000|2022-04-19 01:04:20|13944.4|13942.4|13942.8|13940.8|13945.4|13943.4|13942.2|13940.2|22
1650330270000|2022-04-19 01:04:30|13942.5|13940.5|13941.7|13939.7|13942.8|13940.8|13941.5|13939.5|13
1650330280000|2022-04-19 01:04:40|13941.2|13939.2|13941|13939|13943.3|13941.3|13941|13939|24
1650330290000|2022-04-19 01:04:50|13940.9|13938.9|13941.9|13939.9|13941.9|13939.9|13940.2|13938.2|17
1650330300000|2022-04-19 01:05:00|13942|13940|13943|13941|13943.7|13941.7|13941.9|13939.9|4
1650330310000|2022-04-19 01:05:10|13943.2|13941.2|13942.8|13940.8|13943.7|13941.7|13942.8|13940.8|9
1650330320000|2022-04-19 01:05:20|13942.4|13940.4|13944.3|13942.3|13944.7|13942.7|13942.4|13940.4|8
1650330330000|2022-04-19 01:05:30|13944.2|13942.2|13945.3|13943.3|13945.7|13943.7|13943.3|13941.3|12
1650330340000|2022-04-19 01:05:40|13945.4|13943.4|13946.2|13944.2|13946.5|13944.5|13944.8|13942.8|14
1650330350000|2022-04-19 01:05:50|13946|13944|13947.7|13945.7|13948|13946|13946|13944|24
1650330360000|2022-04-19 01:06:00|13947.8|13945.8|13945|13943|13947.8|13945.8|13944.4|13942.4|15
1650330370000|2022-04-19 01:06:10|13945.2|13943.2|13943.5|13941.5|13945.3|13943.3|13942.5|13940.5|5
1650330380000|2022-04-19 01:06:20|13943.4|13941.4|13943.8|13941.8|13943.9|13941.9|13942.9|13940.9|5
1650330390000|2022-04-19 01:06:30|13943.9|13941.9|13944.3|13942.3|13944.5|13942.5|13943.7|13941.7|11
1650330400000|2022-04-19 01:06:40|13944.5|13942.5|13944.4|13942.4|13944.7|13942.7|13943.8|13941.8|6
1650330410000|2022-04-19 01:06:50|13944.7|13942.7|13943.9|13941.9|13944.7|13942.7|13943.9|13941.9|6
1650330420000|2022-04-19 01:07:00|13944|13942|13943.9|13941.9|13944.3|13942.3|13943.9|13941.9|1
1650330430000|2022-04-19 01:07:10|13943.7|13941.7|13944.2|13942.2|13944.4|13942.4|13943.7|13941.7|5
1650330440000|2022-04-19 01:07:20|13944|13942|13942.8|13940.8|13944|13942|13941.5|13939.5|20
1650330450000|2022-04-19 01:07:30|13942.7|13940.7|13942.8|13940.8|13942.8|13940.8|13942.5|13940.5|1
1650330460000|2022-04-19 01:07:40|13942.7|13940.7|13942.5|13940.5|13943.8|13941.8|13942.3|13940.3|20
1650330470000|2022-04-19 01:07:50|13942|13940|13943.3|13941.3|13943.3|13941.3|13941.7|13939.7|10
1650330480000|2022-04-19 01:08:00|13943.5|13941.5|13943|13941|13944.3|13942.3|13942.7|13940.7|18
1650330490000|2022-04-19 01:08:10|13943.3|13941.3|13944.3|13942.3|13944.7|13942.7|13943.3|13941.3|8
1650330500000|2022-04-19 01:08:20|13944.2|13942.2|13943.7|13941.7|13944.3|13942.3|13943.7|13941.7|1
1650330510000|2022-04-19 01:08:30|13943.5|13941.5|13941.2|13939.2|13943.5|13941.5|13940.4|13938.4|11
1650330520000|2022-04-19 01:08:40|13941.3|13939.3|13941.5|13939.5|13941.7|13939.7|13941.2|13939.2|2
1650330530000|2022-04-19 01:08:50|13941.7|13939.7|13943.3|13941.3|13944.5|13942.5|13941.7|13939.7|19
1650330540000|2022-04-19 01:09:00|13943.5|13941.5|13941.3|13939.3|13943.7|13941.7|13941.2|13939.2|9
1650330550000|2022-04-19 01:09:10|13941.4|13939.4|13941.3|13939.3|13941.4|13939.4|13940.4|13938.4|6
1650330560000|2022-04-19 01:09:20|13941.4|13939.4|13944.4|13942.4|13944.5|13942.5|13941.3|13939.3|9
1650330570000|2022-04-19 01:09:30|13944.5|13942.5|13946|13944|13946.2|13944.2|13944.3|13942.3|26
1650330580000|2022-04-19 01:09:40|13945.9|13943.9|13945.5|13943.5|13946|13944|13945.5|13943.5|2
1650330590000|2022-04-19 01:09:50|13945.9|13943.9|13947.9|13945.9|13948.2|13946.2|13945.9|13943.9|22
1650330600000|2022-04-19 01:10:00|13947.8|13945.8|13947.2|13945.2|13948.3|13946.3|13946.8|13944.8|13
1650330610000|2022-04-19 01:10:10|13947.4|13945.4|13947.8|13945.8|13947.8|13945.8|13946.2|13944.2|22
1650330620000|2022-04-19 01:10:20|13947.5|13945.5|13947.5|13945.5|13948.2|13946.2|13947|13945|7
1650330630000|2022-04-19 01:10:30|13947.9|13945.9|13948|13946|13948.4|13946.4|13946.9|13944.9|17
1650330640000|2022-04-19 01:10:40|13948.3|13946.3|13950.8|13948.8|13950.8|13948.8|13947.9|13945.9|58
1650330650000|2022-04-19 01:10:50|13950.9|13948.9|13951|13949|13951.4|13949.4|13950.5|13948.5|40
1650330660000|2022-04-19 01:11:00|13950.9|13948.9|13950.5|13948.5|13951.2|13949.2|13950.5|13948.5|9
1650330670000|2022-04-19 01:11:10|13950.4|13948.4|13948.8|13946.8|13951.4|13949.4|13948.4|13946.4|16
1650330680000|2022-04-19 01:11:20|13948.5|13946.5|13949.2|13947.2|13949.7|13947.7|13948.4|13946.4|18
1650330690000|2022-04-19 01:11:30|13949|13947|13949.9|13947.9|13950.3|13948.3|13948.9|13946.9|6
1650330700000|2022-04-19 01:11:40|13950|13948|13950.3|13948.3|13950.8|13948.8|13949.9|13947.9|2
1650330710000|2022-04-19 01:11:50|13950.2|13948.2|13952|13950|13952.2|13950.2|13950|13948|19
1650330720000|2022-04-19 01:12:00|13952.2|13950.2|13953.2|13951.2|13953.3|13951.3|13952|13950|42
1650330730000|2022-04-19 01:12:10|13953.3|13951.3|13954.2|13952.2|13954.4|13952.4|13953.2|13951.2|47
1650330740000|2022-04-19 01:12:20|13953.9|13951.9|13954.7|13952.7|13955.5|13953.5|13953.9|13951.9|45
1650330750000|2022-04-19 01:12:30|13954.9|13952.9|13954|13952|13954.9|13952.9|13953.9|13951.9|14
1650330760000|2022-04-19 01:12:40|13954.2|13952.2|13953.9|13951.9|13954.3|13952.3|13953.5|13951.5|3
1650330770000|2022-04-19 01:12:50|13954.3|13952.3|13954.4|13952.4|13954.9|13952.9|13953.2|13951.2|46
1650330780000|2022-04-19 01:13:00|13954.5|13952.5|13954.5|13952.5|13954.7|13952.7|13953.8|13951.8|4
1650330790000|2022-04-19 01:13:10|13954.4|13952.4|13954.2|13952.2|13954.4|13952.4|13953.5|13951.5|6
1650330800000|2022-04-19 01:13:20|13954.4|13952.4|13957.5|13955.5|13957.5|13955.5|13954|13952|44
1650330810000|2022-04-19 01:13:30|13958.3|13956.3|13962.7|13960.7|13963|13961|13956.9|13954.9|165
1650330820000|2022-04-19 01:13:40|13962.8|13960.8|13960.8|13958.8|13964.3|13962.3|13959.8|13957.8|77
1650330830000|2022-04-19 01:13:50|13960.9|13958.9|13962.5|13960.5|13963.2|13961.2|13960.8|13958.8|25
1650330840000|2022-04-19 01:14:00|13963.3|13961.3|13960.4|13958.4|13963.5|13961.5|13960.4|13958.4|27
1650330850000|2022-04-19 01:14:10|13960.7|13958.7|13960.5|13958.5|13961.2|13959.2|13960|13958|6
1650330860000|2022-04-19 01:14:20|13960.4|13958.4|13960.5|13958.5|13960.8|13958.8|13959.4|13957.4|18
1650330870000|2022-04-19 01:14:30|13960.4|13958.4|13960.8|13958.8|13960.8|13958.8|13960.2|13958.2|4
1650330880000|2022-04-19 01:14:40|13960.9|13958.9|13960.5|13958.5|13961|13959|13960.4|13958.4|3
1650330890000|2022-04-19 01:14:50|13960.7|13958.7|13959.2|13957.2|13961|13959|13959.2|13957.2|12
1650330900000|2022-04-19 01:15:00|13959.3|13957.3|13960.3|13958.3|13960.4|13958.4|13958|13956|33
1650330910000|2022-04-19 01:15:10|13960.4|13958.4|13961|13959|13961.2|13959.2|13959|13957|18
1650330920000|2022-04-19 01:15:20|13961.2|13959.2|13961.2|13959.2|13961.2|13959.2|13959.8|13957.8|3
1650330930000|2022-04-19 01:15:30|13961|13959|13960.2|13958.2|13961.3|13959.3|13959|13957|14
1650330940000|2022-04-19 01:15:40|13960.3|13958.3|13959.5|13957.5|13960.5|13958.5|13959.5|13957.5|11
1650330950000|2022-04-19 01:15:50|13959.3|13957.3|13958|13956|13960|13958|13958|13956|32
1650330960000|2022-04-19 01:16:00|13958.2|13956.2|13958.2|13956.2|13959.8|13957.8|13957.2|13955.2|29
1650330970000|2022-04-19 01:16:10|13958.3|13956.3|13958.5|13956.5|13958.8|13956.8|13958|13956|1
1650330980000|2022-04-19 01:16:20|13958.7|13956.7|13958.4|13956.4|13958.7|13956.7|13958|13956|0
1650330990000|2022-04-19 01:16:30|13958.5|13956.5|13956.8|13954.8|13958.5|13956.5|13955.9|13953.9|23
1650331000000|2022-04-19 01:16:40|13956.7|13954.7|13956.5|13954.5|13957.3|13955.3|13956.4|13954.4|4
1650331010000|2022-04-19 01:16:50|13956.4|13954.4|13956|13954|13957.3|13955.3|13956|13954|16
1650331020000|2022-04-19 01:17:00|13956.2|13954.2|13954.8|13952.8|13956.3|13954.3|13954.3|13952.3|38
1650331030000|2022-04-19 01:17:10|13954.9|13952.9|13955.7|13953.7|13956.2|13954.2|13954.2|13952.2|32
1650331040000|2022-04-19 01:17:20|13955.3|13953.3|13956.5|13954.5|13956.5|13954.5|13954.2|13952.2|17
1650331050000|2022-04-19 01:17:30|13955.8|13953.8|13954.9|13952.9|13956|13954|13954.9|13952.9|10
1650331060000|2022-04-19 01:17:40|13954.8|13952.8|13954.5|13952.5|13955.2|13953.2|13954.3|13952.3|6
1650331070000|2022-04-19 01:17:50|13954.7|13952.7|13954.2|13952.2|13954.9|13952.9|13954.2|13952.2|3
1650331080000|2022-04-19 01:18:00|13953.8|13951.8|13954.4|13952.4|13955.7|13953.7|13953|13951|24
1650331090000|2022-04-19 01:18:10|13954.5|13952.5|13955.2|13953.2|13955.5|13953.5|13954.4|13952.4|3
1650331100000|2022-04-19 01:18:20|13954.9|13952.9|13954.2|13952.2|13955.3|13953.3|13954.2|13952.2|29
1650331110000|2022-04-19 01:18:30|13954.3|13952.3|13954.7|13952.7|13954.7|13952.7|13953.4|13951.4|23
1650331120000|2022-04-19 01:18:40|13954.5|13952.5|13954|13952|13954.7|13952.7|13952.9|13950.9|14
1650331130000|2022-04-19 01:18:50|13953.8|13951.8|13953|13951|13954|13952|13952.9|13950.9|5
1650331140000|2022-04-19 01:19:00|13952.9|13950.9|13954.5|13952.5|13954.5|13952.5|13952.9|13950.9|13
1650331150000|2022-04-19 01:19:10|13954.4|13952.4|13954.8|13952.8|13955.4|13953.4|13954.4|13952.4|10
1650331160000|2022-04-19 01:19:20|13954.7|13952.7|13956.3|13954.3|13956.8|13954.8|13954.7|13952.7|53
1650331170000|2022-04-19 01:19:30|13956.2|13954.2|13953.9|13951.9|13956.7|13954.7|13953.9|13951.9|18
1650331180000|2022-04-19 01:19:40|13953.3|13951.3|13953.5|13951.5|13954.8|13952.8|13953|13951|12
1650331190000|2022-04-19 01:19:50|13954.3|13952.3|13953.5|13951.5|13954.5|13952.5|13953.5|13951.5|7
1650331200000|2022-04-19 01:20:00|13952.9|13950.9|13952|13950|13953.4|13951.4|13951.2|13949.2|37
1650331210000|2022-04-19 01:20:10|13952.2|13950.2|13952.9|13950.9|13953.7|13951.7|13951.7|13949.7|13
1650331220000|2022-04-19 01:20:20|13953.7|13951.7|13954|13952|13955.2|13953.2|13953.7|13951.7|9
1650331230000|2022-04-19 01:20:30|13954.5|13952.5|13953.9|13951.9|13954.8|13952.8|13953.7|13951.7|10
1650331240000|2022-04-19 01:20:40|13953.8|13951.8|13956.3|13954.3|13956.5|13954.5|13953.7|13951.7|25
1650331250000|2022-04-19 01:20:50|13956.2|13954.2|13956.3|13954.3|13956.4|13954.4|13954.9|13952.9|14
1650331260000|2022-04-19 01:21:00|13956.5|13954.5|13955|13953|13956.5|13954.5|13953.2|13951.2|20
1650331270000|2022-04-19 01:21:10|13954.9|13952.9|13955|13953|13955.4|13953.4|13954.7|13952.7|1
1650331280000|2022-04-19 01:21:20|13954.9|13952.9|13954.8|13952.8|13956.2|13954.2|13954.8|13952.8|1
1650331290000|2022-04-19 01:21:30|13954.9|13952.9|13954|13952|13955.3|13953.3|13953.9|13951.9|7
1650331300000|2022-04-19 01:21:40|13953.9|13951.9|13953.3|13951.3|13954.5|13952.5|13953.3|13951.3|1
1650331310000|2022-04-19 01:21:50|13953.2|13951.2|13953.7|13951.7|13954.3|13952.3|13953.2|13951.2|5
1650331320000|2022-04-19 01:22:00|13953.8|13951.8|13954|13952|13954.2|13952.2|13953.2|13951.2|10
1650331330000|2022-04-19 01:22:10|13954.2|13952.2|13953.8|13951.8|13954.2|13952.2|13953.5|13951.5|1
1650331340000|2022-04-19 01:22:20|13953.7|13951.7|13953.2|13951.2|13953.7|13951.7|13952.8|13950.8|3
1650331350000|2022-04-19 01:22:30|13953|13951|13952.9|13950.9|13953|13951|13951.8|13949.8|6
1650331360000|2022-04-19 01:22:40|13952.8|13950.8|13953.7|13951.7|13953.7|13951.7|13952.5|13950.5|6
1650331370000|2022-04-19 01:22:50|13953.5|13951.5|13955.8|13953.8|13955.9|13953.9|13953.5|13951.5|16
1650331380000|2022-04-19 01:23:00|13955.9|13953.9|13957.7|13955.7|13958.4|13956.4|13955.9|13953.9|23
1650331390000|2022-04-19 01:23:10|13958|13956|13958.5|13956.5|13958.5|13956.5|13956.8|13954.8|10
1650331400000|2022-04-19 01:23:20|13958.7|13956.7|13962.2|13960.2|13962.7|13960.7|13958.7|13956.7|71
1650331410000|2022-04-19 01:23:30|13962|13960|13961.9|13959.9|13962|13960|13960.7|13958.7|16
1650331420000|2022-04-19 01:23:40|13961.8|13959.8|13961|13959|13961.9|13959.9|13959.7|13957.7|14
1650331430000|2022-04-19 01:23:50|13961.5|13959.5|13961|13959|13961.9|13959.9|13960.5|13958.5|6
1650331440000|2022-04-19 01:24:00|13961.2|13959.2|13962.5|13960.5|13962.9|13960.9|13961.2|13959.2|16
1650331450000|2022-04-19 01:24:10|13962.7|13960.7|13962.4|13960.4|13962.9|13960.9|13962.2|13960.2|10
1650331460000|2022-04-19 01:24:20|13962.5|13960.5|13962.2|13960.2|13962.7|13960.7|13961.5|13959.5|23
1650331470000|2022-04-19 01:24:30|13962.3|13960.3|13962|13960|13962.3|13960.3|13961.7|13959.7|6
1650331480000|2022-04-19 01:24:40|13962.2|13960.2|13966.2|13964.2|13966.2|13964.2|13961.9|13959.9|57
1650331490000|2022-04-19 01:24:50|13966.3|13964.3|13967.7|13965.7|13968|13966|13966.3|13964.3|89
1650331500000|2022-04-19 01:25:00|13967.9|13965.9|13967.3|13965.3|13972.9|13970.9|13966.3|13964.3|110
1650331510000|2022-04-19 01:25:10|13967.4|13965.4|13967.2|13965.2|13968.2|13966.2|13966.4|13964.4|15
1650331520000|2022-04-19 01:25:20|13966.9|13964.9|13969.3|13967.3|13969.3|13967.3|13966.9|13964.9|38
1650331530000|2022-04-19 01:25:30|13968.8|13966.8|13967.9|13965.9|13969.2|13967.2|13967.8|13965.8|28
1650331540000|2022-04-19 01:25:40|13968|13966|13969.4|13967.4|13969.4|13967.4|13967.7|13965.7|17
1650331550000|2022-04-19 01:25:50|13969.5|13967.5|13969.4|13967.4|13970.4|13968.4|13967.5|13965.5|44
1650331560000|2022-04-19 01:26:00|13969.3|13967.3|13968.4|13966.4|13969.5|13967.5|13968.3|13966.3|15
1650331570000|2022-04-19 01:26:10|13968.5|13966.5|13967.3|13965.3|13968.5|13966.5|13966.8|13964.8|18
1650331580000|2022-04-19 01:26:20|13967.2|13965.2|13966.7|13964.7|13967.4|13965.4|13965.8|13963.8|11
1650331590000|2022-04-19 01:26:30|13966.5|13964.5|13966.9|13964.9|13967.4|13965.4|13966.5|13964.5|7
1650331600000|2022-04-19 01:26:40|13966.8|13964.8|13966.9|13964.9|13967.4|13965.4|13966.7|13964.7|5
1650331610000|2022-04-19 01:26:50|13966.3|13964.3|13967.8|13965.8|13968.3|13966.3|13966|13964|26
1650331620000|2022-04-19 01:27:00|13967.9|13965.9|13967.8|13965.8|13969.5|13967.5|13967.7|13965.7|13
1650331630000|2022-04-19 01:27:10|13968.2|13966.2|13969|13967|13969.2|13967.2|13967.9|13965.9|6
1650331640000|2022-04-19 01:27:20|13968.9|13966.9|13968.8|13966.8|13969.2|13967.2|13968.2|13966.2|1
1650331650000|2022-04-19 01:27:30|13968.9|13966.9|13968.2|13966.2|13968.9|13966.9|13967.4|13965.4|8
1650331660000|2022-04-19 01:27:40|13967.5|13965.5|13967.3|13965.3|13967.8|13965.8|13967.3|13965.3|1
1650331670000|2022-04-19 01:27:50|13967.4|13965.4|13967|13965|13968|13966|13967|13965|9
1650331680000|2022-04-19 01:28:00|13967.2|13965.2|13967.2|13965.2|13968|13966|13966.9|13964.9|10
1650331690000|2022-04-19 01:28:10|13967.8|13965.8|13967.4|13965.4|13968.3|13966.3|13967.3|13965.3|12
1650331700000|2022-04-19 01:28:20|13967.3|13965.3|13967|13965|13967.4|13965.4|13966.9|13964.9|4
1650331710000|2022-04-19 01:28:30|13966.9|13964.9|13966.9|13964.9|13967.2|13965.2|13966.7|13964.7|1
1650331720000|2022-04-19 01:28:40|13967.5|13965.5|13969.5|13967.5|13969.9|13967.9|13967.5|13965.5|14
1650331730000|2022-04-19 01:28:50|13969.4|13967.4|13969.2|13967.2|13969.7|13967.7|13968|13966|16
1650331740000|2022-04-19 01:29:00|13968.8|13966.8|13971.9|13969.9|13973|13971|13968.7|13966.7|81
1650331750000|2022-04-19 01:29:10|13971.5|13969.5|13973|13971|13973.3|13971.3|13970.8|13968.8|32
1650331760000|2022-04-19 01:29:20|13973.2|13971.2|13971.5|13969.5|13973.3|13971.3|13971.3|13969.3|14
1650331770000|2022-04-19 01:29:30|13971.3|13969.3|13970.2|13968.2|13971.5|13969.5|13970.2|13968.2|11
1650331780000|2022-04-19 01:29:40|13970|13968|13970.8|13968.8|13971|13969|13969.9|13967.9|8
1650331790000|2022-04-19 01:29:50|13971|13969|13972.3|13970.3|13972.5|13970.5|13971|13969|1
1650331800000|2022-04-19 01:30:00|13972.2|13970.2|13974.2|13972.2|13974.2|13972.2|13972|13970|33
1650331810000|2022-04-19 01:30:10|13974|13972|13974|13972|13974.3|13972.3|13972.2|13970.2|10
1650331820000|2022-04-19 01:30:20|13973.9|13971.9|13975.9|13973.9|13976.8|13974.8|13973.8|13971.8|74
1650331830000|2022-04-19 01:30:30|13975.8|13973.8|13972.4|13970.4|13976.7|13974.7|13972.4|13970.4|42
1650331840000|2022-04-19 01:30:40|13972.7|13970.7|13972.5|13970.5|13973|13971|13972.4|13970.4|7
1650331850000|2022-04-19 01:30:50|13972.4|13970.4|13971.7|13969.7|13972.4|13970.4|13971.4|13969.4|14
1650331860000|2022-04-19 01:31:00|13972|13970|13971.9|13969.9|13973.8|13971.8|13971.5|13969.5|24
1650331870000|2022-04-19 01:31:10|13971.8|13969.8|13972|13970|13972.5|13970.5|13971.3|13969.3|16
1650331880000|2022-04-19 01:31:20|13971.8|13969.8|13972.3|13970.3|13972.8|13970.8|13971.8|13969.8|10
1650331890000|2022-04-19 01:31:30|13972.4|13970.4|13972.3|13970.3|13972.7|13970.7|13971.3|13969.3|10
1650331900000|2022-04-19 01:31:40|13972.2|13970.2|13971.8|13969.8|13972.2|13970.2|13971.5|13969.5|1
1650331910000|2022-04-19 01:31:50|13972|13970|13971.8|13969.8|13972|13970|13970.9|13968.9|8
1650331920000|2022-04-19 01:32:00|13971.7|13969.7|13976.5|13974.5|13978.5|13976.5|13971.5|13969.5|77
1650331930000|2022-04-19 01:32:10|13976.3|13974.3|13976.3|13974.3|13977.2|13975.2|13976|13974|24
1650331940000|2022-04-19 01:32:20|13976.4|13974.4|13974.5|13972.5|13976.4|13974.4|13973.8|13971.8|18
1650331950000|2022-04-19 01:32:30|13974.4|13972.4|13974.9|13972.9|13975|13973|13973.3|13971.3|7
1650331960000|2022-04-19 01:32:40|13974.8|13972.8|13976.7|13974.7|13976.7|13974.7|13974.3|13972.3|6
1650331970000|2022-04-19 01:32:50|13976.3|13974.3|13975|13973|13976.5|13974.5|13975|13973|8
1650331980000|2022-04-19 01:33:00|13974.9|13972.9|13976|13974|13976.3|13974.3|13974.7|13972.7|11
1650331990000|2022-04-19 01:33:10|13975.9|13973.9|13975.8|13973.8|13976.3|13974.3|13975.5|13973.5|2
1650332000000|2022-04-19 01:33:20|13976.2|13974.2|13976.2|13974.2|13976.2|13974.2|13975.3|13973.3|7
1650332010000|2022-04-19 01:33:30|13976|13974|13975.5|13973.5|13976.4|13974.4|13975.2|13973.2|8
1650332020000|2022-04-19 01:33:40|13975.7|13973.7|13976|13974|13976.2|13974.2|13975.3|13973.3|0
1650332030000|2022-04-19 01:33:50|13975.9|13973.9|13975.4|13973.4|13976.2|13974.2|13975.2|13973.2|0
1650332040000|2022-04-19 01:34:00|13975.3|13973.3|13974.8|13972.8|13975.9|13973.9|13974.2|13972.2|11
1650332050000|2022-04-19 01:34:10|13974.9|13972.9|13974.4|13972.4|13975.2|13973.2|13974|13972|7
1650332060000|2022-04-19 01:34:20|13974.3|13972.3|13973.5|13971.5|13974.3|13972.3|13973.5|13971.5|0
1650332070000|2022-04-19 01:34:30|13973.7|13971.7|13974|13972|13974.4|13972.4|13973.4|13971.4|3
1650332080000|2022-04-19 01:34:40|13973.9|13971.9|13974.2|13972.2|13974.4|13972.4|13973.4|13971.4|7
1650332090000|2022-04-19 01:34:50|13974.3|13972.3|13973.3|13971.3|13975|13973|13972.7|13970.7|15
1650332100000|2022-04-19 01:35:00|13973.4|13971.4|13972.8|13970.8|13974.3|13972.3|13972.7|13970.7|10
1650332110000|2022-04-19 01:35:10|13972.7|13970.7|13972.3|13970.3|13973.2|13971.2|13972|13970|9
1650332120000|2022-04-19 01:35:20|13972|13970|13972|13970|13972.5|13970.5|13971.5|13969.5|12
1650332130000|2022-04-19 01:35:30|13972.5|13970.5|13973.4|13971.4|13973.8|13971.8|13972.2|13970.2|4
1650332140000|2022-04-19 01:35:40|13973.3|13971.3|13973.3|13971.3|13973.8|13971.8|13972.9|13970.9|4
1650332150000|2022-04-19 01:35:50|13973.2|13971.2|13974.2|13972.2|13974.3|13972.3|13972.8|13970.8|2
1650332160000|2022-04-19 01:36:00|13974|13972|13974.8|13972.8|13976.5|13974.5|13974|13972|8
1650332170000|2022-04-19 01:36:10|13974.9|13972.9|13975.5|13973.5|13975.8|13973.8|13974.4|13972.4|9
1650332180000|2022-04-19 01:36:20|13975.4|13973.4|13973.9|13971.9|13976.7|13974.7|13973.5|13971.5|48
1650332190000|2022-04-19 01:36:30|13974|13972|13973.4|13971.4|13974.5|13972.5|13972.3|13970.3|45
1650332200000|2022-04-19 01:36:40|13973.3|13971.3|13973.9|13971.9|13975.2|13973.2|13972.8|13970.8|26
1650332210000|2022-04-19 01:36:50|13973.8|13971.8|13974.4|13972.4|13974.8|13972.8|13973.3|13971.3|23
1650332220000|2022-04-19 01:37:00|13974.2|13972.2|13974|13972|13975.8|13973.8|13974|13972|11
1650332230000|2022-04-19 01:37:10|13974.2|13972.2|13972.8|13970.8|13974.5|13972.5|13972.5|13970.5|10
1650332240000|2022-04-19 01:37:20|13972.9|13970.9|13973.4|13971.4|13973.5|13971.5|13972.8|13970.8|4
1650332250000|2022-04-19 01:37:30|13973.5|13971.5|13973.4|13971.4|13973.5|13971.5|13972.5|13970.5|16
1650332260000|2022-04-19 01:37:40|13973.3|13971.3|13972.7|13970.7|13973.3|13971.3|13972.5|13970.5|3
1650332270000|2022-04-19 01:37:50|13972.8|13970.8|13973.2|13971.2|13973.8|13971.8|13972.8|13970.8|12
1650332280000|2022-04-19 01:38:00|13973|13971|13974.4|13972.4|13974.4|13972.4|13972.3|13970.3|8
1650332290000|2022-04-19 01:38:10|13974.3|13972.3|13973|13971|13974.4|13972.4|13972.8|13970.8|8
1650332300000|2022-04-19 01:38:20|13973.2|13971.2|13972.4|13970.4|13973.4|13971.4|13971.7|13969.7|4
1650332310000|2022-04-19 01:38:30|13972.3|13970.3|13971|13969|13972.5|13970.5|13970.8|13968.8|13
1650332320000|2022-04-19 01:38:40|13970.9|13968.9|13971|13969|13972|13970|13970.9|13968.9|15
1650332330000|2022-04-19 01:38:50|13971.2|13969.2|13970.9|13968.9|13971.5|13969.5|13970.5|13968.5|12
1650332340000|2022-04-19 01:39:00|13971|13969|13971|13969|13971.4|13969.4|13969.4|13967.4|32
1650332350000|2022-04-19 01:39:10|13970.9|13968.9|13970.5|13968.5|13971|13969|13969.8|13967.8|8
1650332360000|2022-04-19 01:39:20|13970|13968|13971.3|13969.3|13971.8|13969.8|13970|13968|7
1650332370000|2022-04-19 01:39:30|13971.7|13969.7|13972.3|13970.3|13972.4|13970.4|13970.9|13968.9|11
1650332380000|2022-04-19 01:39:40|13972|13970|13975|13973|13975.8|13973.8|13972|13970|33
1650332390000|2022-04-19 01:39:50|13975.2|13973.2|13974.5|13972.5|13975.2|13973.2|13973.4|13971.4|4
1650332400000|2022-04-19 01:40:00|13974.4|13972.4|13973.4|13971.4|13974.9|13972.9|13973.4|13971.4|5
1650332410000|2022-04-19 01:40:10|13973.3|13971.3|13970.8|13968.8|13973.3|13971.3|13969.7|13967.7|18
1650332420000|2022-04-19 01:40:20|13970.7|13968.7|13973|13971|13973.3|13971.3|13970.7|13968.7|10
1650332430000|2022-04-19 01:40:30|13972.8|13970.8|13974|13972|13974.3|13972.3|13972.3|13970.3|7
1650332440000|2022-04-19 01:40:40|13973.9|13971.9|13973.5|13971.5|13974.3|13972.3|13972.9|13970.9|3
1650332450000|2022-04-19 01:40:50|13973.4|13971.4|13974|13972|13974.5|13972.5|13973|13971|11
1650332460000|2022-04-19 01:41:00|13974.3|13972.3|13972.8|13970.8|13976.2|13974.2|13972.5|13970.5|22
1650332470000|2022-04-19 01:41:10|13972.9|13970.9|13972.8|13970.8|13973.5|13971.5|13972.5|13970.5|4
1650332480000|2022-04-19 01:41:20|13972.7|13970.7|13973.3|13971.3|13973.5|13971.5|13972.7|13970.7|4
1650332490000|2022-04-19 01:41:30|13973.4|13971.4|13973.4|13971.4|13974.2|13972.2|13972.8|13970.8|4
1650332500000|2022-04-19 01:41:40|13973.3|13971.3|13972.8|13970.8|13973.5|13971.5|13972.3|13970.3|5
1650332510000|2022-04-19 01:41:50|13972.7|13970.7|13973.2|13971.2|13973.3|13971.3|13972.3|13970.3|0
1650332520000|2022-04-19 01:42:00|13973|13971|13973.2|13971.2|13973.4|13971.4|13972.7|13970.7|4
1650332530000|2022-04-19 01:42:10|13973|13971|13972.2|13970.2|13973.4|13971.4|13971.8|13969.8|15
1650332540000|2022-04-19 01:42:20|13972|13970|13972.4|13970.4|13972.7|13970.7|13972|13970|5
1650332550000|2022-04-19 01:42:30|13972.3|13970.3|13972.7|13970.7|13973.9|13971.9|13972.3|13970.3|4
1650332560000|2022-04-19 01:42:40|13972.5|13970.5|13972.7|13970.7|13973|13971|13972.2|13970.2|5
1650332570000|2022-04-19 01:42:50|13972.8|13970.8|13971.7|13969.7|13972.8|13970.8|13971.5|13969.5|5
1650332580000|2022-04-19 01:43:00|13971.8|13969.8|13970.7|13968.7|13972.3|13970.3|13970.4|13968.4|14
1650332590000|2022-04-19 01:43:10|13970.4|13968.4|13969.2|13967.2|13970.7|13968.7|13968.8|13966.8|21
1650332600000|2022-04-19 01:43:20|13969.4|13967.4|13967.9|13965.9|13970.2|13968.2|13967.9|13965.9|25
1650332610000|2022-04-19 01:43:30|13968|13966|13966.2|13964.2|13968.3|13966.3|13965.7|13963.7|58
1650332620000|2022-04-19 01:43:40|13966|13964|13964.2|13962.2|13966.2|13964.2|13961.8|13959.8|134
1650332630000|2022-04-19 01:43:50|13964.3|13962.3|13963.4|13961.4|13964.5|13962.5|13962.8|13960.8|23
1650332640000|2022-04-19 01:44:00|13963.3|13961.3|13963.2|13961.2|13963.7|13961.7|13962.3|13960.3|20
1650332650000|2022-04-19 01:44:10|13963.3|13961.3|13963.8|13961.8|13964|13962|13962.9|13960.9|14
1650332660000|2022-04-19 01:44:20|13963.9|13961.9|13964.3|13962.3|13964.4|13962.4|13961.9|13959.9|20
1650332670000|2022-04-19 01:44:30|13964.2|13962.2|13963.5|13961.5|13965|13963|13963.4|13961.4|13
1650332680000|2022-04-19 01:44:40|13963.4|13961.4|13963.8|13961.8|13964.7|13962.7|13962.2|13960.2|22
1650332690000|2022-04-19 01:44:50|13963.7|13961.7|13964|13962|13964.3|13962.3|13962.7|13960.7|17
1650332700000|2022-04-19 01:45:00|13964.2|13962.2|13962.9|13960.9|13964.4|13962.4|13962.7|13960.7|9
1650332710000|2022-04-19 01:45:10|13962.8|13960.8|13961.7|13959.7|13963.5|13961.5|13960.2|13958.2|43
1650332720000|2022-04-19 01:45:20|13961.5|13959.5|13961.9|13959.9|13962.8|13960.8|13960.9|13958.9|49
1650332730000|2022-04-19 01:45:30|13961.8|13959.8|13960.2|13958.2|13961.8|13959.8|13960.2|13958.2|9
1650332740000|2022-04-19 01:45:40|13960.3|13958.3|13960.2|13958.2|13961.7|13959.7|13959.8|13957.8|33
1650332750000|2022-04-19 01:45:50|13960|13958|13959|13957|13960|13958|13959|13957|14
1650332760000|2022-04-19 01:46:00|13959.2|13957.2|13961.3|13959.3|13962.8|13960.8|13959|13957|23
1650332770000|2022-04-19 01:46:10|13960.9|13958.9|13960.7|13958.7|13962|13960|13959.9|13957.9|30
1650332780000|2022-04-19 01:46:20|13960.5|13958.5|13960.3|13958.3|13960.8|13958.8|13959.2|13957.2|22
1650332790000|2022-04-19 01:46:30|13960.2|13958.2|13959.8|13957.8|13961|13959|13959.7|13957.7|9
1650332800000|2022-04-19 01:46:40|13959.9|13957.9|13960.3|13958.3|13960.8|13958.8|13959.8|13957.8|2
1650332810000|2022-04-19 01:46:50|13960.2|13958.2|13959.7|13957.7|13960.2|13958.2|13959.4|13957.4|6
1650332820000|2022-04-19 01:47:00|13959.3|13957.3|13959.5|13957.5|13960|13958|13959|13957|8
1650332830000|2022-04-19 01:47:10|13959.9|13957.9|13960|13958|13960.3|13958.3|13959|13957|5
1650332840000|2022-04-19 01:47:20|13959.9|13957.9|13961.4|13959.4|13961.4|13959.4|13959.8|13957.8|4
1650332850000|2022-04-19 01:47:30|13961.5|13959.5|13963.3|13961.3|13964.5|13962.5|13961.3|13959.3|40
1650332860000|2022-04-19 01:47:40|13963.4|13961.4|13967|13965|13967|13965|13963.4|13961.4|14
1650332870000|2022-04-19 01:47:50|13967.2|13965.2|13966.7|13964.7|13967.3|13965.3|13966.2|13964.2|8
1650332880000|2022-04-19 01:48:00|13966.5|13964.5|13965.8|13963.8|13966.9|13964.9|13965.7|13963.7|15
1650332890000|2022-04-19 01:48:10|13965.9|13963.9|13966.3|13964.3|13966.3|13964.3|13965.5|13963.5|7
1650332900000|2022-04-19 01:48:20|13966.4|13964.4|13966.8|13964.8|13966.8|13964.8|13965.8|13963.8|8
1650332910000|2022-04-19 01:48:30|13966.7|13964.7|13966.7|13964.7|13967.4|13965.4|13966.5|13964.5|6
1650332920000|2022-04-19 01:48:40|13966.8|13964.8|13968.3|13966.3|13969|13967|13966.8|13964.8|16
1650332930000|2022-04-19 01:48:50|13968.2|13966.2|13967.9|13965.9|13968.3|13966.3|13967.4|13965.4|6
1650332940000|2022-04-19 01:49:00|13967.8|13965.8|13968.3|13966.3|13968.5|13966.5|13967.8|13965.8|4
1650332950000|2022-04-19 01:49:10|13968.2|13966.2|13968|13966|13968.4|13966.4|13967.3|13965.3|10
1650332960000|2022-04-19 01:49:20|13968.2|13966.2|13970.3|13968.3|13970.4|13968.4|13968.2|13966.2|28
1650332970000|2022-04-19 01:49:30|13970.4|13968.4|13972.5|13970.5|13973.8|13971.8|13970.2|13968.2|43
1650332980000|2022-04-19 01:49:40|13972.7|13970.7|13972.8|13970.8|13973.3|13971.3|13970.8|13968.8|27
1650332990000|2022-04-19 01:49:50|13972.3|13970.3|13970.7|13968.7|13972.4|13970.4|13970.3|13968.3|16
1650333000000|2022-04-19 01:50:00|13970.8|13968.8|13970.8|13968.8|13971.3|13969.3|13970.8|13968.8|1
1650333010000|2022-04-19 01:50:10|13971|13969|13969.4|13967.4|13971.2|13969.2|13969|13967|5
1650333020000|2022-04-19 01:50:20|13969.8|13967.8|13968|13966|13969.8|13967.8|13966.5|13964.5|51
1650333030000|2022-04-19 01:50:30|13968.4|13966.4|13969.3|13967.3|13970|13968|13967.9|13965.9|11
1650333040000|2022-04-19 01:50:40|13969.4|13967.4|13970|13968|13970.3|13968.3|13969.3|13967.3|0
1650333050000|2022-04-19 01:50:50|13970.2|13968.2|13969.3|13967.3|13970.3|13968.3|13968.8|13966.8|4
1650333060000|2022-04-19 01:51:00|13969.4|13967.4|13967.5|13965.5|13969.4|13967.4|13967.4|13965.4|7
1650333070000|2022-04-19 01:51:10|13967.4|13965.4|13967.4|13965.4|13968.2|13966.2|13967.3|13965.3|9
1650333080000|2022-04-19 01:51:20|13967.3|13965.3|13967.3|13965.3|13967.8|13965.8|13966.3|13964.3|10
1650333090000|2022-04-19 01:51:30|13967.2|13965.2|13967.3|13965.3|13968.4|13966.4|13966.9|13964.9|5
1650333100000|2022-04-19 01:51:40|13967.4|13965.4|13967.3|13965.3|13967.8|13965.8|13967|13965|3
1650333110000|2022-04-19 01:51:50|13967|13965|13966.9|13964.9|13967.3|13965.3|13966.5|13964.5|4
1650333120000|2022-04-19 01:52:00|13967|13965|13966.7|13964.7|13967.3|13965.3|13966.4|13964.4|1
1650333130000|2022-04-19 01:52:10|13966.5|13964.5|13964.3|13962.3|13966.9|13964.9|13964|13962|16
1650333140000|2022-04-19 01:52:20|13964.8|13962.8|13962.8|13960.8|13965|13963|13962.7|13960.7|6
1650333150000|2022-04-19 01:52:30|13962.5|13960.5|13963.2|13961.2|13963.5|13961.5|13962.5|13960.5|9
1650333160000|2022-04-19 01:52:40|13964.3|13962.3|13962.5|13960.5|13964.5|13962.5|13962.5|13960.5|17
1650333170000|2022-04-19 01:52:50|13962.3|13960.3|13962.5|13960.5|13963.9|13961.9|13962.3|13960.3|11
1650333180000|2022-04-19 01:53:00|13962.7|13960.7|13964|13962|13964|13962|13962.7|13960.7|9
1650333190000|2022-04-19 01:53:10|13964.2|13962.2|13964.3|13962.3|13964.3|13962.3|13963.7|13961.7|1
1650333200000|2022-04-19 01:53:20|13964.2|13962.2|13962.8|13960.8|13964.2|13962.2|13962.3|13960.3|12
1650333210000|2022-04-19 01:53:30|13963.2|13961.2|13962.8|13960.8|13963.4|13961.4|13962.8|13960.8|7
1650333220000|2022-04-19 01:53:40|13962.9|13960.9|13964.3|13962.3|13964.3|13962.3|13962.5|13960.5|5
1650333230000|2022-04-19 01:53:50|13964.7|13962.7|13962.8|13960.8|13964.7|13962.7|13962.5|13960.5|12
1650333240000|2022-04-19 01:54:00|13963|13961|13964|13962|13965.3|13963.3|13963|13961|21
1650333250000|2022-04-19 01:54:10|13963.9|13961.9|13964|13962|13964|13962|13963|13961|0
1650333260000|2022-04-19 01:54:20|13964.4|13962.4|13964.3|13962.3|13964.4|13962.4|13964|13962|0
1650333270000|2022-04-19 01:54:30|13964.5|13962.5|13964.3|13962.3|13964.5|13962.5|13963.7|13961.7|5
1650333280000|2022-04-19 01:54:40|13964.2|13962.2|13968.5|13966.5|13968.5|13966.5|13964.2|13962.2|15
1650333290000|2022-04-19 01:54:50|13968.3|13966.3|13967.8|13965.8|13968.3|13966.3|13967.7|13965.7|4
1650333300000|2022-04-19 01:55:00|13967.7|13965.7|13968.3|13966.3|13968.7|13966.7|13967.3|13965.3|24
1650333310000|2022-04-19 01:55:10|13968.4|13966.4|13971.5|13969.5|13971.5|13969.5|13968.4|13966.4|12
1650333320000|2022-04-19 01:55:20|13971.2|13969.2|13968.8|13966.8|13971.5|13969.5|13968.7|13966.7|9
1650333330000|2022-04-19 01:55:30|13968.7|13966.7|13969.3|13967.3|13969.9|13967.9|13968.2|13966.2|10
1650333340000|2022-04-19 01:55:40|13968.5|13966.5|13965.8|13963.8|13968.9|13966.9|13965.8|13963.8|7
1650333350000|2022-04-19 01:55:50|13965.7|13963.7|13966|13964|13966.2|13964.2|13964.7|13962.7|3
1650333360000|2022-04-19 01:56:00|13966.3|13964.3|13962.8|13960.8|13966.3|13964.3|13961.8|13959.8|40
1650333370000|2022-04-19 01:56:10|13962.5|13960.5|13962.8|13960.8|13963|13961|13962|13960|7
1650333380000|2022-04-19 01:56:20|13962.9|13960.9|13962.8|13960.8|13963|13961|13961.4|13959.4|17
1650333390000|2022-04-19 01:56:30|13962.9|13960.9|13964.4|13962.4|13965.5|13963.5|13962.3|13960.3|6
1650333400000|2022-04-19 01:56:40|13965|13963|13962.8|13960.8|13965.2|13963.2|13962.5|13960.5|7
1650333410000|2022-04-19 01:56:50|13962.7|13960.7|13962.5|13960.5|13963|13961|13962|13960|2
1650333420000|2022-04-19 01:57:00|13962.3|13960.3|13963.9|13961.9|13963.9|13961.9|13962|13960|12
1650333430000|2022-04-19 01:57:10|13964.3|13962.3|13963.4|13961.4|13964.3|13962.3|13963.2|13961.2|0
1650333440000|2022-04-19 01:57:20|13963.3|13961.3|13963.4|13961.4|13963.4|13961.4|13962.5|13960.5|2
1650333450000|2022-04-19 01:57:30|13963.5|13961.5|13963.5|13961.5|13963.8|13961.8|13963.4|13961.4|2
1650333460000|2022-04-19 01:57:40|13963.7|13961.7|13962.9|13960.9|13963.9|13961.9|13962.9|13960.9|6
1650333470000|2022-04-19 01:57:50|13962.5|13960.5|13962.5|13960.5|13962.8|13960.8|13962.2|13960.2|10
1650333480000|2022-04-19 01:58:00|13962.4|13960.4|13962.5|13960.5|13962.7|13960.7|13961.7|13959.7|8
1650333490000|2022-04-19 01:58:10|13962.4|13960.4|13961.8|13959.8|13962.5|13960.5|13961.7|13959.7|15
1650333500000|2022-04-19 01:58:20|13961.9|13959.9|13962.8|13960.8|13962.8|13960.8|13961.4|13959.4|3
1650333510000|2022-04-19 01:58:30|13962.9|13960.9|13963.7|13961.7|13964.5|13962.5|13962.9|13960.9|4
1650333520000|2022-04-19 01:58:40|13963.3|13961.3|13963|13961|13963.3|13961.3|13962.8|13960.8|3
1650333530000|2022-04-19 01:58:50|13963.2|13961.2|13962.9|13960.9|13964.3|13962.3|13962.9|13960.9|0
1650333540000|2022-04-19 01:59:00|13962.5|13960.5|13961.8|13959.8|13963|13961|13961|13959|10
1650333550000|2022-04-19 01:59:10|13961.9|13959.9|13960.5|13958.5|13962|13960|13960.4|13958.4|6
1650333560000|2022-04-19 01:59:20|13960.4|13958.4|13961.4|13959.4|13961.4|13959.4|13960|13958|6
1650333570000|2022-04-19 01:59:30|13961.3|13959.3|13961.5|13959.5|13962.4|13960.4|13961.2|13959.2|6
1650333580000|2022-04-19 01:59:40|13961.7|13959.7|13962|13960|13962.3|13960.3|13961.2|13959.2|2
1650333590000|2022-04-19 01:59:50|13962.2|13960.2|13961.5|13959.5|13962.2|13960.2|13961.3|13959.3|1
1650333600000|2022-04-19 02:00:00|13961|13959|13959.9|13957.9|13961|13959|13959.9|13957.9|11
1650333610000|2022-04-19 02:00:10|13960|13958|13959.8|13957.8|13960.7|13958.7|13959.8|13957.8|9
1650333620000|2022-04-19 02:00:20|13959.5|13957.5|13960.4|13958.4|13960.4|13958.4|13958.8|13956.8|33
1650333630000|2022-04-19 02:00:30|13960.3|13958.3|13959.5|13957.5|13960.5|13958.5|13959.2|13957.2|7
1650333640000|2022-04-19 02:00:40|13959.7|13957.7|13960|13958|13960.7|13958.7|13959.3|13957.3|9
1650333650000|2022-04-19 02:00:50|13960.2|13958.2|13958.8|13956.8|13960.3|13958.3|13958.5|13956.5|5
1650333660000|2022-04-19 02:01:00|13958.7|13956.7|13959|13957|13959.4|13957.4|13958.7|13956.7|19
1650333670000|2022-04-19 02:01:10|13958.9|13956.9|13959.3|13957.3|13960.5|13958.5|13958.5|13956.5|6
1650333680000|2022-04-19 02:01:20|13959.4|13957.4|13959.9|13957.9|13960.3|13958.3|13959.4|13957.4|3
1650333690000|2022-04-19 02:01:30|13960|13958|13959.9|13957.9|13961|13959|13959.5|13957.5|6
1650333700000|2022-04-19 02:01:40|13960|13958|13960.7|13958.7|13960.8|13958.8|13959.9|13957.9|2
1650333710000|2022-04-19 02:01:50|13960.8|13958.8|13960.5|13958.5|13960.9|13958.9|13960.4|13958.4|2
1650333720000|2022-04-19 02:02:00|13960.7|13958.7|13960.3|13958.3|13961|13959|13960.2|13958.2|8
1650333730000|2022-04-19 02:02:10|13960.2|13958.2|13960.8|13958.8|13960.9|13958.9|13959.8|13957.8|9
1650333740000|2022-04-19 02:02:20|13960.7|13958.7|13960.5|13958.5|13962.3|13960.3|13959.9|13957.9|5
1650333750000|2022-04-19 02:02:30|13960.4|13958.4|13960.8|13958.8|13961|13959|13959.8|13957.8|7
1650333760000|2022-04-19 02:02:40|13960.7|13958.7|13961.9|13959.9|13961.9|13959.9|13960.7|13958.7|4
1650333770000|2022-04-19 02:02:50|13962|13960|13963|13961|13963.2|13961.2|13962|13960|11
1650333780000|2022-04-19 02:03:00|13963.2|13961.2|13963.2|13961.2|13964.3|13962.3|13962.3|13960.3|7
1650333790000|2022-04-19 02:03:10|13963|13961|13963|13961|13963|13961|13962.5|13960.5|1
1650333800000|2022-04-19 02:03:20|13962.9|13960.9|13963.8|13961.8|13963.9|13961.9|13962.8|13960.8|4
1650333810000|2022-04-19 02:03:30|13963.7|13961.7|13963.8|13961.8|13964.4|13962.4|13963.7|13961.7|2
1650333820000|2022-04-19 02:03:40|13963.5|13961.5|13963.7|13961.7|13964|13962|13963.3|13961.3|6
1650333830000|2022-04-19 02:03:50|13963.5|13961.5|13963.9|13961.9|13964.2|13962.2|13962.8|13960.8|3
1650333840000|2022-04-19 02:04:00|13963.8|13961.8|13963.7|13961.7|13963.9|13961.9|13962.7|13960.7|6
1650333850000|2022-04-19 02:04:10|13963.3|13961.3|13964|13962|13964.4|13962.4|13962.8|13960.8|5
1650333860000|2022-04-19 02:04:20|13964.2|13962.2|13963.8|13961.8|13964.3|13962.3|13963.3|13961.3|2
1650333870000|2022-04-19 02:04:30|13964|13962|13964.4|13962.4|13964.4|13962.4|13964|13962|0
1650333880000|2022-04-19 02:04:40|13964.3|13962.3|13964.2|13962.2|13964.4|13962.4|13963.5|13961.5|4
1650333890000|2022-04-19 02:04:50|13964.3|13962.3|13964|13962|13964.4|13962.4|13963.8|13961.8|1
1650333900000|2022-04-19 02:05:00|13963.9|13961.9|13962.2|13960.2|13963.9|13961.9|13962.2|13960.2|11
1650333910000|2022-04-19 02:05:10|13962|13960|13960.8|13958.8|13962.2|13960.2|13959.9|13957.9|23
1650333920000|2022-04-19 02:05:20|13960.9|13958.9|13960.3|13958.3|13961.2|13959.2|13960|13958|6
1650333930000|2022-04-19 02:05:30|13960.4|13958.4|13961.3|13959.3|13961.4|13959.4|13960.4|13958.4|5
1650333940000|2022-04-19 02:05:40|13961.2|13959.2|13961|13959|13961.4|13959.4|13960.8|13958.8|2
1650333950000|2022-04-19 02:05:50|13961.2|13959.2|13960.3|13958.3|13961.2|13959.2|13959.9|13957.9|14
1650333960000|2022-04-19 02:06:00|13960.9|13958.9|13959.2|13957.2|13960.9|13958.9|13959.2|13957.2|33
1650333970000|2022-04-19 02:06:10|13959|13957|13959.4|13957.4|13959.7|13957.7|13959|13957|1
1650333980000|2022-04-19 02:06:20|13959.5|13957.5|13959.7|13957.7|13959.9|13957.9|13959.4|13957.4|2
1650333990000|2022-04-19 02:06:30|13959.3|13957.3|13959.2|13957.2|13959.8|13957.8|13959.2|13957.2|12
1650334000000|2022-04-19 02:06:40|13959.3|13957.3|13958.9|13956.9|13959.3|13957.3|13958.7|13956.7|14
1650334010000|2022-04-19 02:06:50|13958.8|13956.8|13958|13956|13958.9|13956.9|13957|13955|57
1650334020000|2022-04-19 02:07:00|13957.9|13955.9|13957.9|13955.9|13958.8|13956.8|13957.4|13955.4|6
1650334030000|2022-04-19 02:07:10|13958|13956|13957.3|13955.3|13958.3|13956.3|13957|13955|4
1650334040000|2022-04-19 02:07:20|13957.2|13955.2|13957.2|13955.2|13957.5|13955.5|13957|13955|3
1650334050000|2022-04-19 02:07:30|13957|13955|13954.7|13952.7|13957.3|13955.3|13954.7|13952.7|45
1650334060000|2022-04-19 02:07:40|13954.5|13952.5|13957.5|13955.5|13959.4|13957.4|13953.9|13951.9|66
1650334070000|2022-04-19 02:07:50|13957.7|13955.7|13959|13957|13959|13957|13957.5|13955.5|7
1650334080000|2022-04-19 02:08:00|13958.9|13956.9|13957.8|13955.8|13958.9|13956.9|13957.3|13955.3|6
1650334090000|2022-04-19 02:08:10|13957.9|13955.9|13958.5|13956.5|13958.5|13956.5|13957.8|13955.8|2
1650334100000|2022-04-19 02:08:20|13958.4|13956.4|13958.8|13956.8|13959|13957|13958.3|13956.3|3
1650334110000|2022-04-19 02:08:30|13958.7|13956.7|13956.5|13954.5|13958.7|13956.7|13956.5|13954.5|3
1650334120000|2022-04-19 02:08:40|13956.4|13954.4|13957|13955|13957.7|13955.7|13956|13954|2
1650334130000|2022-04-19 02:08:50|13956.4|13954.4|13957.4|13955.4|13957.5|13955.5|13955.9|13953.9|6
1650334140000|2022-04-19 02:09:00|13957.3|13955.3|13955.3|13953.3|13957.3|13955.3|13954.2|13952.2|16
1650334150000|2022-04-19 02:09:10|13955.4|13953.4|13955.8|13953.8|13956.2|13954.2|13954.5|13952.5|5
1650334160000|2022-04-19 02:09:20|13955.7|13953.7|13955|13953|13955.7|13953.7|13954.7|13952.7|4
1650334170000|2022-04-19 02:09:30|13955.2|13953.2|13956.5|13954.5|13956.5|13954.5|13955|13953|5
1650334180000|2022-04-19 02:09:40|13956.7|13954.7|13955.8|13953.8|13956.7|13954.7|13955.7|13953.7|2
1650334190000|2022-04-19 02:09:50|13955.9|13953.9|13956.3|13954.3|13956.8|13954.8|13955.7|13953.7|9
1650334200000|2022-04-19 02:10:00|13956.2|13954.2|13954.7|13952.7|13956.2|13954.2|13952.3|13950.3|59
1650334210000|2022-04-19 02:10:10|13954.8|13952.8|13955.8|13953.8|13956.2|13954.2|13954.8|13952.8|7
1650334220000|2022-04-19 02:10:20|13955.9|13953.9|13957.8|13955.8|13958.4|13956.4|13955.8|13953.8|11
1650334230000|2022-04-19 02:10:30|13957.9|13955.9|13957.4|13955.4|13958.5|13956.5|13956.8|13954.8|3
1650334240000|2022-04-19 02:10:40|13957.3|13955.3|13959.2|13957.2|13959.3|13957.3|13957|13955|8
1650334250000|2022-04-19 02:10:50|13959.4|13957.4|13959.5|13957.5|13959.7|13957.7|13959.3|13957.3|8
1650334260000|2022-04-19 02:11:00|13959|13957|13956.5|13954.5|13959.2|13957.2|13956.3|13954.3|4
1650334270000|2022-04-19 02:11:10|13956.4|13954.4|13954.8|13952.8|13956.9|13954.9|13954.8|13952.8|2
1650334280000|2022-04-19 02:11:20|13954.9|13952.9|13956.5|13954.5|13957.3|13955.3|13954.4|13952.4|11
1650334290000|2022-04-19 02:11:30|13956.7|13954.7|13957.3|13955.3|13957.4|13955.4|13956.3|13954.3|2
1650334300000|2022-04-19 02:11:40|13957.4|13955.4|13956|13954|13957.4|13955.4|13956|13954|3
1650334310000|2022-04-19 02:11:50|13954.4|13952.4|13954.8|13952.8|13955.7|13953.7|13954.2|13952.2|12
1650334320000|2022-04-19 02:12:00|13954.4|13952.4|13951.9|13949.9|13954.4|13952.4|13950.8|13948.8|42
1650334330000|2022-04-19 02:12:10|13951.8|13949.8|13951.5|13949.5|13952.4|13950.4|13951.5|13949.5|8
1650334340000|2022-04-19 02:12:20|13951.4|13949.4|13953.3|13951.3|13953.3|13951.3|13951.4|13949.4|11
1650334350000|2022-04-19 02:12:30|13952.8|13950.8|13953|13951|13953.8|13951.8|13952.5|13950.5|1
1650334360000|2022-04-19 02:12:40|13953.2|13951.2|13954|13952|13954.2|13952.2|13953|13951|4
1650334370000|2022-04-19 02:12:50|13953.8|13951.8|13952.3|13950.3|13954|13952|13951.8|13949.8|6
1650334380000|2022-04-19 02:13:00|13952.4|13950.4|13952.2|13950.2|13952.9|13950.9|13951.2|13949.2|13
1650334390000|2022-04-19 02:13:10|13952.3|13950.3|13952.8|13950.8|13953.2|13951.2|13952|13950|7
1650334400000|2022-04-19 02:13:20|13953|13951|13953.3|13951.3|13953.3|13951.3|13952.9|13950.9|6
1650334410000|2022-04-19 02:13:30|13953.4|13951.4|13952|13950|13953.4|13951.4|13950.9|13948.9|18
1650334420000|2022-04-19 02:13:40|13952.2|13950.2|13951.5|13949.5|13952.2|13950.2|13951.5|13949.5|0
1650334430000|2022-04-19 02:13:50|13951.4|13949.4|13951.8|13949.8|13951.9|13949.9|13951.2|13949.2|4
1650334440000|2022-04-19 02:14:00|13951.9|13949.9|13951.3|13949.3|13952.2|13950.2|13950.9|13948.9|13
1650334450000|2022-04-19 02:14:10|13951.2|13949.2|13953.3|13951.3|13954.3|13952.3|13951|13949|17
1650334460000|2022-04-19 02:14:20|13953.2|13951.2|13953.3|13951.3|13954.3|13952.3|13953.2|13951.2|1
1650334470000|2022-04-19 02:14:30|13953.4|13951.4|13953.3|13951.3|13953.4|13951.4|13952.7|13950.7|5
1650334480000|2022-04-19 02:14:40|13953.2|13951.2|13953.2|13951.2|13953.3|13951.3|13952.4|13950.4|5
1650334490000|2022-04-19 02:14:50|13953.3|13951.3|13951.7|13949.7|13953.7|13951.7|13951.7|13949.7|11
1650334500000|2022-04-19 02:15:00|13951.5|13949.5|13952.4|13950.4|13952.5|13950.5|13950.9|13948.9|11
1650334510000|2022-04-19 02:15:10|13952.3|13950.3|13950.5|13948.5|13952.4|13950.4|13950.2|13948.2|13
1650334520000|2022-04-19 02:15:20|13950.3|13948.3|13951.5|13949.5|13951.5|13949.5|13950.3|13948.3|6
1650334530000|2022-04-19 02:15:30|13951.7|13949.7|13952.3|13950.3|13952.9|13950.9|13951.3|13949.3|13
1650334540000|2022-04-19 02:15:40|13952.5|13950.5|13952|13950|13952.7|13950.7|13951.9|13949.9|7
1650334550000|2022-04-19 02:15:50|13951.9|13949.9|13952.2|13950.2|13952.4|13950.4|13951.7|13949.7|5
1650334560000|2022-04-19 02:16:00|13952.5|13950.5|13952|13950|13952.5|13950.5|13951.9|13949.9|6
1650334570000|2022-04-19 02:16:10|13951.9|13949.9|13951.9|13949.9|13952.3|13950.3|13951.9|13949.9|0
1650334580000|2022-04-19 02:16:20|13952|13950|13952|13950|13952.3|13950.3|13951.4|13949.4|4
1650334590000|2022-04-19 02:16:30|13952.2|13950.2|13952.5|13950.5|13952.5|13950.5|13951.7|13949.7|6
1650334600000|2022-04-19 02:16:40|13952.4|13950.4|13952.2|13950.2|13952.5|13950.5|13952.2|13950.2|5
1650334610000|2022-04-19 02:16:50|13952|13950|13951.8|13949.8|13952.2|13950.2|13951.4|13949.4|5
1650334620000|2022-04-19 02:17:00|13952|13950|13952.3|13950.3|13952.3|13950.3|13950.7|13948.7|7
1650334630000|2022-04-19 02:17:10|13952.2|13950.2|13952.3|13950.3|13952.4|13950.4|13951.9|13949.9|4
1650334640000|2022-04-19 02:17:20|13952.2|13950.2|13952.9|13950.9|13953|13951|13952|13950|1
1650334650000|2022-04-19 02:17:30|13953|13951|13954.4|13952.4|13954.5|13952.5|13952.8|13950.8|14
1650334660000|2022-04-19 02:17:40|13954.5|13952.5|13954.9|13952.9|13956.2|13954.2|13954|13952|14
1650334670000|2022-04-19 02:17:50|13954.4|13952.4|13955.5|13953.5|13955.8|13953.8|13954.4|13952.4|9
1650334680000|2022-04-19 02:18:00|13955.4|13953.4|13956.5|13954.5|13956.5|13954.5|13955.2|13953.2|5
1650334690000|2022-04-19 02:18:10|13956.7|13954.7|13957.3|13955.3|13957.5|13955.5|13956.7|13954.7|8
1650334700000|2022-04-19 02:18:20|13957.4|13955.4|13956.7|13954.7|13957.9|13955.9|13956.5|13954.5|3
1650334710000|2022-04-19 02:18:30|13956.9|13954.9|13956.5|13954.5|13956.9|13954.9|13956.2|13954.2|4
1650334720000|2022-04-19 02:18:40|13956.7|13954.7|13957.5|13955.5|13957.5|13955.5|13956.5|13954.5|2
1650334730000|2022-04-19 02:18:50|13957.3|13955.3|13957.3|13955.3|13958|13956|13956.4|13954.4|11
1650334740000|2022-04-19 02:19:00|13957.5|13955.5|13956.5|13954.5|13957.5|13955.5|13956.2|13954.2|5
1650334750000|2022-04-19 02:19:10|13956.3|13954.3|13956.2|13954.2|13956.4|13954.4|13955.9|13953.9|3
1650334760000|2022-04-19 02:19:20|13956|13954|13959|13957|13959|13957|13956|13954|16
1650334770000|2022-04-19 02:19:30|13959.2|13957.2|13958.9|13956.9|13959.8|13957.8|13957.8|13955.8|5
1650334780000|2022-04-19 02:19:40|13958.8|13956.8|13958.3|13956.3|13959.2|13957.2|13958.3|13956.3|7
1650334790000|2022-04-19 02:19:50|13958.4|13956.4|13958.3|13956.3|13959|13957|13958.3|13956.3|3
1650334800000|2022-04-19 02:20:00|13958.4|13956.4|13957.5|13955.5|13958.8|13956.8|13957.3|13955.3|4
1650334810000|2022-04-19 02:20:10|13957.4|13955.4|13957|13955|13957.4|13955.4|13956.2|13954.2|7
1650334820000|2022-04-19 02:20:20|13957.3|13955.3|13957.5|13955.5|13957.5|13955.5|13956.7|13954.7|2
1650334830000|2022-04-19 02:20:30|13957.3|13955.3|13957.5|13955.5|13957.7|13955.7|13957|13955|0
1650334840000|2022-04-19 02:20:40|13957.7|13955.7|13957.3|13955.3|13957.7|13955.7|13957.2|13955.2|0
1650334850000|2022-04-19 02:20:50|13957.2|13955.2|13956.5|13954.5|13957.3|13955.3|13956.3|13954.3|15
1650334860000|2022-04-19 02:21:00|13956.4|13954.4|13956|13954|13956.8|13954.8|13956|13954|2
1650334870000|2022-04-19 02:21:10|13955.9|13953.9|13955.7|13953.7|13956|13954|13955.5|13953.5|2
1650334880000|2022-04-19 02:21:20|13955.5|13953.5|13956|13954|13956.3|13954.3|13955|13953|6
1650334890000|2022-04-19 02:21:30|13955.9|13953.9|13954.8|13952.8|13956|13954|13954.7|13952.7|3
1650334900000|2022-04-19 02:21:40|13954.5|13952.5|13954|13952|13954.5|13952.5|13953.8|13951.8|8
1650334910000|2022-04-19 02:21:50|13953.9|13951.9|13954|13952|13954|13952|13953.4|13951.4|9
1650334920000|2022-04-19 02:22:00|13954.3|13952.3|13954.4|13952.4|13954.5|13952.5|13953.8|13951.8|6
1650334930000|2022-04-19 02:22:10|13954.5|13952.5|13954|13952|13955.7|13953.7|13953.8|13951.8|13
1650334940000|2022-04-19 02:22:20|13954.2|13952.2|13953.8|13951.8|13954.2|13952.2|13953.8|13951.8|0
1650334950000|2022-04-19 02:22:30|13954|13952|13954.3|13952.3|13954.5|13952.5|13953.3|13951.3|21
1650334960000|2022-04-19 02:22:40|13953.5|13951.5|13952.9|13950.9|13954.5|13952.5|13952.8|13950.8|24
1650334970000|2022-04-19 02:22:50|13952.8|13950.8|13951.3|13949.3|13952.8|13950.8|13951.2|13949.2|14
1650334980000|2022-04-19 02:23:00|13951.4|13949.4|13951.2|13949.2|13951.5|13949.5|13951.2|13949.2|1
1650334990000|2022-04-19 02:23:10|13951.5|13949.5|13951.3|13949.3|13952|13950|13950.9|13948.9|13
1650335000000|2022-04-19 02:23:20|13951.2|13949.2|13951.3|13949.3|13951.4|13949.4|13951|13949|0
1650335010000|2022-04-19 02:23:30|13951.2|13949.2|13953.2|13951.2|13953.4|13951.4|13951.2|13949.2|10
1650335020000|2022-04-19 02:23:40|13953.3|13951.3|13952.5|13950.5|13953.3|13951.3|13952.5|13950.5|9
1650335030000|2022-04-19 02:23:50|13952.7|13950.7|13952.7|13950.7|13952.9|13950.9|13952.7|13950.7|1
1650335040000|2022-04-19 02:24:00|13952.8|13950.8|13952.3|13950.3|13952.9|13950.9|13950.4|13948.4|10
1650335050000|2022-04-19 02:24:10|13952.4|13950.4|13951.5|13949.5|13952.8|13950.8|13951.2|13949.2|4
1650335060000|2022-04-19 02:24:20|13951.4|13949.4|13951.5|13949.5|13952|13950|13951.4|13949.4|3
1650335070000|2022-04-19 02:24:30|13951.7|13949.7|13951.8|13949.8|13952|13950|13951.4|13949.4|2
1650335080000|2022-04-19 02:24:40|13951.9|13949.9|13951.8|13949.8|13952.5|13950.5|13951.8|13949.8|0
1650335090000|2022-04-19 02:24:50|13951.7|13949.7|13952.3|13950.3|13952.4|13950.4|13951.7|13949.7|2
1650335100000|2022-04-19 02:25:00|13952.2|13950.2|13951.8|13949.8|13952.5|13950.5|13951.8|13949.8|3
1650335110000|2022-04-19 02:25:10|13951.7|13949.7|13951.3|13949.3|13952|13950|13951.3|13949.3|5
1650335120000|2022-04-19 02:25:20|13951.2|13949.2|13952.4|13950.4|13952.5|13950.5|13951.2|13949.2|5
1650335130000|2022-04-19 02:25:30|13952.5|13950.5|13954|13952|13954|13952|13952.4|13950.4|8
1650335140000|2022-04-19 02:25:40|13954.2|13952.2|13953.5|13951.5|13954.7|13952.7|13953.3|13951.3|11
1650335150000|2022-04-19 02:25:50|13954|13952|13954|13952|13954.3|13952.3|13953.8|13951.8|2
1650335160000|2022-04-19 02:26:00|13953.9|13951.9|13952.7|13950.7|13953.9|13951.9|13952.3|13950.3|12
1650335170000|2022-04-19 02:26:10|13952.5|13950.5|13952.7|13950.7|13952.8|13950.8|13952.4|13950.4|0
1650335180000|2022-04-19 02:26:20|13952.8|13950.8|13951.8|13949.8|13952.9|13950.9|13951.2|13949.2|26
1650335190000|2022-04-19 02:26:30|13951.7|13949.7|13951.7|13949.7|13951.8|13949.8|13951.3|13949.3|2
1650335200000|2022-04-19 02:26:40|13951.3|13949.3|13951.2|13949.2|13951.3|13949.3|13950.5|13948.5|5
1650335210000|2022-04-19 02:26:50|13951|13949|13951|13949|13951.2|13949.2|13950.7|13948.7|5
1650335220000|2022-04-19 02:27:00|13950.9|13948.9|13949.9|13947.9|13951.2|13949.2|13949.9|13947.9|22
1650335230000|2022-04-19 02:27:10|13950|13948|13946.7|13944.7|13950.5|13948.5|13946.4|13944.4|35
1650335240000|2022-04-19 02:27:20|13946.5|13944.5|13950|13948|13950|13948|13946.5|13944.5|32
1650335250000|2022-04-19 02:27:30|13949.9|13947.9|13947.8|13945.8|13949.9|13947.9|13947.8|13945.8|0
1650335260000|2022-04-19 02:27:40|13948.3|13946.3|13947.8|13945.8|13948.5|13946.5|13947.7|13945.7|1
1650335270000|2022-04-19 02:27:50|13947.7|13945.7|13946.7|13944.7|13948|13946|13946.7|13944.7|5
1650335280000|2022-04-19 02:28:00|13946.5|13944.5|13946.8|13944.8|13947.2|13945.2|13946.4|13944.4|33
1650335290000|2022-04-19 02:28:10|13946.7|13944.7|13946.3|13944.3|13946.7|13944.7|13946|13944|22
1650335300000|2022-04-19 02:28:20|13946.2|13944.2|13946.4|13944.4|13946.5|13944.5|13946.2|13944.2|0
1650335310000|2022-04-19 02:28:30|13946.7|13944.7|13945.7|13943.7|13946.7|13944.7|13945.7|13943.7|13
1650335320000|2022-04-19 02:28:40|13945.5|13943.5|13947.9|13945.9|13947.9|13945.9|13945.2|13943.2|25
1650335330000|2022-04-19 02:28:50|13947.5|13945.5|13947.8|13945.8|13947.8|13945.8|13947|13945|8
1650335340000|2022-04-19 02:29:00|13947.9|13945.9|13948.2|13946.2|13949.5|13947.5|13947.4|13945.4|31
1650335350000|2022-04-19 02:29:10|13948.3|13946.3|13946.5|13944.5|13948.3|13946.3|13946.3|13944.3|1
1650335360000|2022-04-19 02:29:20|13946.3|13944.3|13946.5|13944.5|13946.9|13944.9|13946.3|13944.3|3
1650335370000|2022-04-19 02:29:30|13946.7|13944.7|13947.3|13945.3|13947.8|13945.8|13946.5|13944.5|1
1650335380000|2022-04-19 02:29:40|13947.4|13945.4|13947.3|13945.3|13948.5|13946.5|13947|13945|7
1650335390000|2022-04-19 02:29:50|13946.7|13944.7|13946.7|13944.7|13946.7|13944.7|13946.7|13944.7|2
1650335400000|2022-04-19 02:30:00|13947|13945|13945.4|13943.4|13947.2|13945.2|13945.4|13943.4|14
1650335410000|2022-04-19 02:30:10|13945.3|13943.3|13947|13945|13947.2|13945.2|13945.3|13943.3|9
1650335420000|2022-04-19 02:30:20|13946.9|13944.9|13947.2|13945.2|13947.4|13945.4|13946.2|13944.2|10
1650335430000|2022-04-19 02:30:30|13947|13945|13948.3|13946.3|13948.5|13946.5|13947|13945|4
1650335440000|2022-04-19 02:30:40|13948.4|13946.4|13949.3|13947.3|13950|13948|13948.3|13946.3|18
1650335450000|2022-04-19 02:30:50|13949.4|13947.4|13949.8|13947.8|13950.4|13948.4|13949.3|13947.3|5
1650335460000|2022-04-19 02:31:00|13949.9|13947.9|13949|13947|13950|13948|13948.5|13946.5|4
1650335470000|2022-04-19 02:31:10|13949.2|13947.2|13949.3|13947.3|13950|13948|13948.7|13946.7|8
1650335480000|2022-04-19 02:31:20|13949.2|13947.2|13949.5|13947.5|13950.2|13948.2|13948.8|13946.8|1
1650335490000|2022-04-19 02:31:30|13949.7|13947.7|13950.2|13948.2|13950.2|13948.2|13949|13947|5
1650335500000|2022-04-19 02:31:40|13950|13948|13949.5|13947.5|13950|13948|13949.5|13947.5|7
1650335510000|2022-04-19 02:31:50|13949.7|13947.7|13949.8|13947.8|13949.9|13947.9|13949.5|13947.5|0
1650335520000|2022-04-19 02:32:00|13949.7|13947.7|13949.9|13947.9|13949.9|13947.9|13949.5|13947.5|5
1650335530000|2022-04-19 02:32:10|13949.8|13947.8|13950|13948|13950|13948|13949.5|13947.5|11
1650335540000|2022-04-19 02:32:20|13949.9|13947.9|13951.7|13949.7|13951.8|13949.8|13949.7|13947.7|31
1650335550000|2022-04-19 02:32:30|13951.5|13949.5|13950.8|13948.8|13951.5|13949.5|13950.4|13948.4|8
1650335560000|2022-04-19 02:32:40|13951|13949|13950.5|13948.5|13951|13949|13950.5|13948.5|1
1650335570000|2022-04-19 02:32:50|13950.4|13948.4|13949.9|13947.9|13950.7|13948.7|13949.8|13947.8|1
1650335580000|2022-04-19 02:33:00|13950.2|13948.2|13950.4|13948.4|13951.3|13949.3|13949.5|13947.5|6
1650335590000|2022-04-19 02:33:10|13950.5|13948.5|13950.4|13948.4|13951|13949|13950.4|13948.4|1
1650335600000|2022-04-19 02:33:20|13950.5|13948.5|13951|13949|13951.3|13949.3|13950.4|13948.4|2
1650335610000|2022-04-19 02:33:30|13950.9|13948.9|13951|13949|13951.2|13949.2|13950.4|13948.4|2
1650335620000|2022-04-19 02:33:40|13950.9|13948.9|13949.7|13947.7|13950.9|13948.9|13949.5|13947.5|4
1650335630000|2022-04-19 02:33:50|13949.8|13947.8|13950.8|13948.8|13950.8|13948.8|13949.8|13947.8|6
1650335640000|2022-04-19 02:34:00|13950.7|13948.7|13950.3|13948.3|13950.7|13948.7|13949.7|13947.7|5
1650335650000|2022-04-19 02:34:10|13950.2|13948.2|13950|13948|13950.3|13948.3|13949.8|13947.8|1
1650335660000|2022-04-19 02:34:20|13950.2|13948.2|13949.3|13947.3|13950.4|13948.4|13948.8|13946.8|16
1650335670000|2022-04-19 02:34:30|13949.4|13947.4|13950.8|13948.8|13950.8|13948.8|13949|13947|4
1650335680000|2022-04-19 02:34:40|13950.7|13948.7|13950.7|13948.7|13950.8|13948.8|13950.5|13948.5|0
1650335690000|2022-04-19 02:34:50|13950.3|13948.3|13949.5|13947.5|13950.3|13948.3|13949.5|13947.5|1
1650335700000|2022-04-19 02:35:00|13949.4|13947.4|13951|13949|13951.5|13949.5|13949.3|13947.3|15
1650335710000|2022-04-19 02:35:10|13951.3|13949.3|13951.8|13949.8|13952.8|13950.8|13951.3|13949.3|12
1650335720000|2022-04-19 02:35:20|13951.9|13949.9|13951.2|13949.2|13951.9|13949.9|13950.9|13948.9|0
1650335730000|2022-04-19 02:35:30|13951|13949|13951.8|13949.8|13952.3|13950.3|13950.5|13948.5|6
1650335740000|2022-04-19 02:35:40|13951.9|13949.9|13952.3|13950.3|13953.2|13951.2|13951.8|13949.8|5
1650335750000|2022-04-19 02:35:50|13952.7|13950.7|13952.4|13950.4|13953.2|13951.2|13952.2|13950.2|3
1650335760000|2022-04-19 02:36:00|13952.5|13950.5|13953|13951|13953.2|13951.2|13952.5|13950.5|5
1650335770000|2022-04-19 02:36:10|13953.2|13951.2|13956.4|13954.4|13956.8|13954.8|13953|13951|82
1650335780000|2022-04-19 02:36:20|13956.3|13954.3|13955.5|13953.5|13956.4|13954.4|13955.2|13953.2|7
1650335790000|2022-04-19 02:36:30|13955.4|13953.4|13955|13953|13955.4|13953.4|13954.9|13952.9|2
1650335800000|2022-04-19 02:36:40|13955.2|13953.2|13954.8|13952.8|13955.5|13953.5|13954.5|13952.5|12
1650335810000|2022-04-19 02:36:50|13954.3|13952.3|13954.3|13952.3|13954.3|13952.3|13953|13951|7
1650335820000|2022-04-19 02:37:00|13954.4|13952.4|13953.8|13951.8|13954.5|13952.5|13953.8|13951.8|3
1650335830000|2022-04-19 02:37:10|13953.9|13951.9|13954|13952|13954.2|13952.2|13953.7|13951.7|7
1650335840000|2022-04-19 02:37:20|13953.9|13951.9|13955|13953|13955.5|13953.5|13953.8|13951.8|2
1650335850000|2022-04-19 02:37:30|13954.8|13952.8|13955.8|13953.8|13955.8|13953.8|13954.8|13952.8|1
1650335860000|2022-04-19 02:37:40|13955.2|13953.2|13955.9|13953.9|13956|13954|13955|13953|7
1650335870000|2022-04-19 02:37:50|13955.3|13953.3|13955.3|13953.3|13955.7|13953.7|13954.8|13952.8|5
1650335880000|2022-04-19 02:38:00|13955.4|13953.4|13955.2|13953.2|13955.8|13953.8|13955.2|13953.2|4
1650335890000|2022-04-19 02:38:10|13955.3|13953.3|13956.9|13954.9|13957.4|13955.4|13955.3|13953.3|11
1650335900000|2022-04-19 02:38:20|13957|13955|13957|13955|13957|13955|13956.3|13954.3|8
1650335910000|2022-04-19 02:38:30|13957.4|13955.4|13956.2|13954.2|13957.4|13955.4|13955.9|13953.9|12
1650335920000|2022-04-19 02:38:40|13956|13954|13959.4|13957.4|13959.4|13957.4|13956|13954|36
1650335930000|2022-04-19 02:38:50|13959.9|13957.9|13959.4|13957.4|13960|13958|13958.8|13956.8|20
1650335940000|2022-04-19 02:39:00|13959.2|13957.2|13960.4|13958.4|13961.4|13959.4|13958.9|13956.9|19
1650335950000|2022-04-19 02:39:10|13960.5|13958.5|13961.9|13959.9|13961.9|13959.9|13959.7|13957.7|12
1650335960000|2022-04-19 02:39:20|13961.8|13959.8|13964.5|13962.5|13965|13963|13961.8|13959.8|51
1650335970000|2022-04-19 02:39:30|13964.7|13962.7|13963.5|13961.5|13964.7|13962.7|13962|13960|20
1650335980000|2022-04-19 02:39:40|13963.3|13961.3|13964.3|13962.3|13964.8|13962.8|13963.3|13961.3|23
1650335990000|2022-04-19 02:39:50|13964.4|13962.4|13963.8|13961.8|13965|13963|13963.7|13961.7|17
1650336000000|2022-04-19 02:40:00|13964|13962|13963.9|13961.9|13964.2|13962.2|13963.5|13961.5|19
1650336010000|2022-04-19 02:40:10|13964|13962|13963.8|13961.8|13964.2|13962.2|13963.4|13961.4|6
1650336020000|2022-04-19 02:40:20|13963.5|13961.5|13964|13962|13964|13962|13963.5|13961.5|2
1650336030000|2022-04-19 02:40:30|13964.2|13962.2|13963.9|13961.9|13964.2|13962.2|13963.9|13961.9|0
1650336040000|2022-04-19 02:40:40|13964|13962|13962.8|13960.8|13964|13962|13962.5|13960.5|14
1650336050000|2022-04-19 02:40:50|13962.7|13960.7|13961.8|13959.8|13963|13961|13961.8|13959.8|11
1650336060000|2022-04-19 02:41:00|13961.7|13959.7|13960.9|13958.9|13961.7|13959.7|13960|13958|23
1650336070000|2022-04-19 02:41:10|13961.5|13959.5|13961|13959|13962.2|13960.2|13961|13959|6
1650336080000|2022-04-19 02:41:20|13961.2|13959.2|13961.3|13959.3|13961.3|13959.3|13961|13959|0
1650336090000|2022-04-19 02:41:30|13961.2|13959.2|13962.7|13960.7|13962.7|13960.7|13961.2|13959.2|8
1650336100000|2022-04-19 02:41:40|13962.8|13960.8|13962.5|13960.5|13962.8|13960.8|13961.8|13959.8|6
1650336110000|2022-04-19 02:41:50|13962.4|13960.4|13962.3|13960.3|13962.9|13960.9|13962|13960|1
1650336120000|2022-04-19 02:42:00|13962.4|13960.4|13961.5|13959.5|13962.4|13960.4|13961.5|13959.5|1
1650336130000|2022-04-19 02:42:10|13961.9|13959.9|13960.9|13958.9|13961.9|13959.9|13960.8|13958.8|5
1650336140000|2022-04-19 02:42:20|13960.8|13958.8|13961.8|13959.8|13962|13960|13960.7|13958.7|5
1650336150000|2022-04-19 02:42:30|13961.9|13959.9|13961|13959|13962|13960|13961|13959|6
1650336160000|2022-04-19 02:42:40|13960.9|13958.9|13961.5|13959.5|13961.5|13959.5|13960.9|13958.9|1
1650336170000|2022-04-19 02:42:50|13961.3|13959.3|13961|13959|13961.3|13959.3|13960.2|13958.2|2
1650336180000|2022-04-19 02:43:00|13961.2|13959.2|13961.2|13959.2|13961.8|13959.8|13960.4|13958.4|13
1650336190000|2022-04-19 02:43:10|13961|13959|13960.8|13958.8|13961.2|13959.2|13960.3|13958.3|1
1650336200000|2022-04-19 02:43:20|13960.7|13958.7|13959.5|13957.5|13960.7|13958.7|13959.4|13957.4|11
1650336210000|2022-04-19 02:43:30|13959.8|13957.8|13959.7|13957.7|13959.8|13957.8|13959.5|13957.5|1
1650336220000|2022-04-19 02:43:40|13959.8|13957.8|13959.8|13957.8|13960.8|13958.8|13959.3|13957.3|19
1650336230000|2022-04-19 02:43:50|13959.7|13957.7|13959|13957|13959.8|13957.8|13958.9|13956.9|4
1650336240000|2022-04-19 02:44:00|13958.8|13956.8|13959.2|13957.2|13959.5|13957.5|13958.5|13956.5|8
1650336250000|2022-04-19 02:44:10|13959.3|13957.3|13959.5|13957.5|13959.7|13957.7|13959.2|13957.2|1
1650336260000|2022-04-19 02:44:20|13959.8|13957.8|13959.2|13957.2|13959.8|13957.8|13959.2|13957.2|0
1650336270000|2022-04-19 02:44:30|13958.8|13956.8|13958.3|13956.3|13958.8|13956.8|13958.2|13956.2|12
1650336280000|2022-04-19 02:44:40|13958|13956|13959.4|13957.4|13959.8|13957.8|13958|13956|7
1650336290000|2022-04-19 02:44:50|13959.7|13957.7|13960|13958|13960|13958|13959.7|13957.7|2
1650336300000|2022-04-19 02:45:00|13960.2|13958.2|13960.4|13958.4|13961|13959|13959.2|13957.2|24
1650336310000|2022-04-19 02:45:10|13960.8|13958.8|13961.9|13959.9|13962|13960|13960.8|13958.8|3
1650336320000|2022-04-19 02:45:20|13961.8|13959.8|13962|13960|13962.2|13960.2|13961.8|13959.8|6
1650336330000|2022-04-19 02:45:30|13961.9|13959.9|13961.4|13959.4|13962|13960|13961.3|13959.3|2
1650336340000|2022-04-19 02:45:40|13961.3|13959.3|13962|13960|13962.2|13960.2|13961.3|13959.3|7
1650336350000|2022-04-19 02:45:50|13961.9|13959.9|13962.4|13960.4|13962.9|13960.9|13961.8|13959.8|10
1650336360000|2022-04-19 02:46:00|13962.5|13960.5|13962.3|13960.3|13964.2|13962.2|13962|13960|16
1650336370000|2022-04-19 02:46:10|13961.9|13959.9|13961.5|13959.5|13961.9|13959.9|13961.3|13959.3|12
1650336380000|2022-04-19 02:46:20|13961.4|13959.4|13960.9|13958.9|13961.5|13959.5|13960.2|13958.2|16
1650336390000|2022-04-19 02:46:30|13960.5|13958.5|13961.9|13959.9|13962.3|13960.3|13960.4|13958.4|41
1650336400000|2022-04-19 02:46:40|13962|13960|13961.5|13959.5|13962.2|13960.2|13961.5|13959.5|2
1650336410000|2022-04-19 02:46:50|13961|13959|13960.7|13958.7|13961.4|13959.4|13960.5|13958.5|7
1650336420000|2022-04-19 02:47:00|13960.8|13958.8|13961|13959|13961.2|13959.2|13960.4|13958.4|3
1650336430000|2022-04-19 02:47:10|13961.2|13959.2|13961.9|13959.9|13961.9|13959.9|13961.2|13959.2|2
1650336440000|2022-04-19 02:47:20|13962|13960|13962.7|13960.7|13962.7|13960.7|13962|13960|0
1650336450000|2022-04-19 02:47:30|13962.5|13960.5|13961.7|13959.7|13962.5|13960.5|13961.3|13959.3|3
1650336460000|2022-04-19 02:47:40|13961.5|13959.5|13961.3|13959.3|13961.8|13959.8|13961|13959|2
1650336470000|2022-04-19 02:47:50|13961.4|13959.4|13961.3|13959.3|13961.4|13959.4|13960.8|13958.8|5
1650336480000|2022-04-19 02:48:00|13961.5|13959.5|13961.3|13959.3|13962|13960|13961.3|13959.3|3
1650336490000|2022-04-19 02:48:10|13961.4|13959.4|13961|13959|13961.4|13959.4|13960.8|13958.8|1
1650336500000|2022-04-19 02:48:20|13961.3|13959.3|13962|13960|13962|13960|13961.3|13959.3|2
1650336510000|2022-04-19 02:48:30|13962.2|13960.2|13962.5|13960.5|13962.5|13960.5|13962.2|13960.2|1
1650336520000|2022-04-19 02:48:40|13962.4|13960.4|13961.4|13959.4|13962.4|13960.4|13961.3|13959.3|1
1650336530000|2022-04-19 02:48:50|13961.3|13959.3|13960.7|13958.7|13961.4|13959.4|13960.7|13958.7|1
1650336540000|2022-04-19 02:49:00|13960.5|13958.5|13960.5|13958.5|13960.5|13958.5|13960.5|13958.5|1
1650336550000|2022-04-19 02:49:10|13960.7|13958.7|13961.5|13959.5|13961.5|13959.5|13960.7|13958.7|2
1650336560000|2022-04-19 02:49:20|13961.2|13959.2|13960.7|13958.7|13961.8|13959.8|13960.7|13958.7|5
1650336570000|2022-04-19 02:49:30|13960.5|13958.5|13960.5|13958.5|13961.3|13959.3|13960.5|13958.5|8
1650336580000|2022-04-19 02:49:40|13960.7|13958.7|13959.8|13957.8|13960.8|13958.8|13959.4|13957.4|14
1650336590000|2022-04-19 02:49:50|13960|13958|13959.9|13957.9|13961.2|13959.2|13959.8|13957.8|13
1650336600000|2022-04-19 02:50:00|13959.8|13957.8|13960.3|13958.3|13960.4|13958.4|13959.8|13957.8|2
1650336610000|2022-04-19 02:50:10|13960.2|13958.2|13960.9|13958.9|13960.9|13958.9|13960.2|13958.2|3
1650336620000|2022-04-19 02:50:20|13960.8|13958.8|13961.7|13959.7|13962.4|13960.4|13960.4|13958.4|15
1650336630000|2022-04-19 02:50:30|13961.8|13959.8|13961.7|13959.7|13962.2|13960.2|13961.7|13959.7|23
1650336640000|2022-04-19 02:50:40|13961.4|13959.4|13961.5|13959.5|13962|13960|13961.4|13959.4|6
1650336650000|2022-04-19 02:50:50|13961.7|13959.7|13961.2|13959.2|13961.8|13959.8|13961|13959|2
1650336660000|2022-04-19 02:51:00|13960.7|13958.7|13959.7|13957.7|13960.7|13958.7|13959.5|13957.5|7
1650336670000|2022-04-19 02:51:10|13959.8|13957.8|13960.3|13958.3|13960.5|13958.5|13959.7|13957.7|6
1650336680000|2022-04-19 02:51:20|13960.2|13958.2|13959.9|13957.9|13960.8|13958.8|13959.4|13957.4|18
1650336690000|2022-04-19 02:51:30|13960|13958|13960|13958|13960.4|13958.4|13959.8|13957.8|5
1650336700000|2022-04-19 02:51:40|13959.7|13957.7|13959.4|13957.4|13960.3|13958.3|13959.4|13957.4|4
1650336710000|2022-04-19 02:51:50|13959.3|13957.3|13959.8|13957.8|13959.9|13957.9|13959.3|13957.3|3
1650336720000|2022-04-19 02:52:00|13959.9|13957.9|13960.2|13958.2|13960.7|13958.7|13959.2|13957.2|16
1650336730000|2022-04-19 02:52:10|13960.3|13958.3|13961.3|13959.3|13961.4|13959.4|13960|13958|4
1650336740000|2022-04-19 02:52:20|13961.4|13959.4|13961.9|13959.9|13961.9|13959.9|13961.2|13959.2|16
1650336750000|2022-04-19 02:52:30|13961.8|13959.8|13961|13959|13961.9|13959.9|13961|13959|9
1650336760000|2022-04-19 02:52:40|13961.2|13959.2|13959.7|13957.7|13961.5|13959.5|13959.5|13957.5|8
1650336770000|2022-04-19 02:52:50|13959.8|13957.8|13959.5|13957.5|13960.3|13958.3|13959.2|13957.2|9
1650336780000|2022-04-19 02:53:00|13960|13958|13960|13958|13960.4|13958.4|13959.3|13957.3|22
1650336790000|2022-04-19 02:53:10|13959.9|13957.9|13960.4|13958.4|13960.5|13958.5|13959.9|13957.9|3
1650336800000|2022-04-19 02:53:20|13960.5|13958.5|13961.8|13959.8|13961.8|13959.8|13960.4|13958.4|15
1650336810000|2022-04-19 02:53:30|13961|13959|13961.4|13959.4|13961.7|13959.7|13960.7|13958.7|9
1650336820000|2022-04-19 02:53:40|13961.5|13959.5|13961.3|13959.3|13961.5|13959.5|13961.3|13959.3|0
1650336830000|2022-04-19 02:53:50|13961.2|13959.2|13961.2|13959.2|13961.3|13959.3|13960.9|13958.9|5
1650336840000|2022-04-19 02:54:00|13961|13959|13961.2|13959.2|13961.7|13959.7|13961|13959|11
1650336850000|2022-04-19 02:54:10|13961|13959|13960.9|13958.9|13961.2|13959.2|13959.9|13957.9|8
1650336860000|2022-04-19 02:54:20|13961|13959|13962.9|13960.9|13962.9|13960.9|13961|13959|14
1650336870000|2022-04-19 02:54:30|13962.8|13960.8|13962.4|13960.4|13962.8|13960.8|13962|13960|5
1650336880000|2022-04-19 02:54:40|13962.7|13960.7|13962.8|13960.8|13962.9|13960.9|13962|13960|3
1650336890000|2022-04-19 02:54:50|13962.7|13960.7|13961.7|13959.7|13962.9|13960.9|13961.7|13959.7|6
1650336900000|2022-04-19 02:55:00|13961.8|13959.8|13960.2|13958.2|13961.9|13959.9|13960.2|13958.2|14
1650336910000|2022-04-19 02:55:10|13960|13958|13959.5|13957.5|13960.2|13958.2|13958.9|13956.9|3
1650336920000|2022-04-19 02:55:20|13959|13957|13959.4|13957.4|13959.7|13957.7|13959|13957|1
1650336930000|2022-04-19 02:55:30|13959.7|13957.7|13960.5|13958.5|13960.7|13958.7|13959.5|13957.5|1
1650336940000|2022-04-19 02:55:40|13960.4|13958.4|13960.8|13958.8|13960.9|13958.9|13960.4|13958.4|2
1650336950000|2022-04-19 02:55:50|13960.7|13958.7|13960.8|13958.8|13960.8|13958.8|13960.3|13958.3|0
1650336960000|2022-04-19 02:56:00|13960.7|13958.7|13960.7|13958.7|13960.9|13958.9|13960.5|13958.5|0
1650336970000|2022-04-19 02:56:10|13960.8|13958.8|13959.8|13957.8|13960.8|13958.8|13959.4|13957.4|1
1650336980000|2022-04-19 02:56:20|13959.7|13957.7|13960|13958|13960|13958|13959.4|13957.4|1
1650336990000|2022-04-19 02:56:30|13959.9|13957.9|13960.3|13958.3|13960.4|13958.4|13959.5|13957.5|3
1650337000000|2022-04-19 02:56:40|13960.4|13958.4|13960.8|13958.8|13960.9|13958.9|13960.4|13958.4|1
1650337010000|2022-04-19 02:56:50|13960.9|13958.9|13961|13959|13961.3|13959.3|13960.9|13958.9|1
1650337020000|2022-04-19 02:57:00|13961.2|13959.2|13956.3|13954.3|13961.3|13959.3|13954.4|13952.4|69
1650337030000|2022-04-19 02:57:10|13956.4|13954.4|13955.8|13953.8|13956.9|13954.9|13955.5|13953.5|25
1650337040000|2022-04-19 02:57:20|13955.7|13953.7|13955.7|13953.7|13956.9|13954.9|13955.7|13953.7|11
1650337050000|2022-04-19 02:57:30|13955.8|13953.8|13956.5|13954.5|13956.5|13954.5|13955.5|13953.5|6
1650337060000|2022-04-19 02:57:40|13956.2|13954.2|13957|13955|13957.4|13955.4|13955.9|13953.9|12
1650337070000|2022-04-19 02:57:50|13956.5|13954.5|13955.3|13953.3|13956.5|13954.5|13955.3|13953.3|11
1650337080000|2022-04-19 02:58:00|13955.8|13953.8|13955.8|13953.8|13955.8|13953.8|13954.7|13952.7|14
1650337090000|2022-04-19 02:58:10|13955.9|13953.9|13956.5|13954.5|13957.5|13955.5|13955.9|13953.9|3
1650337100000|2022-04-19 02:58:20|13956.7|13954.7|13956|13954|13956.7|13954.7|13955.8|13953.8|4
1650337110000|2022-04-19 02:58:30|13956.2|13954.2|13956.7|13954.7|13956.7|13954.7|13956.2|13954.2|3
1650337120000|2022-04-19 02:58:40|13956.8|13954.8|13957|13955|13957.4|13955.4|13956.7|13954.7|5
1650337130000|2022-04-19 02:58:50|13957.2|13955.2|13957.4|13955.4|13957.5|13955.5|13956.7|13954.7|2
1650337140000|2022-04-19 02:59:00|13957.3|13955.3|13957.4|13955.4|13957.4|13955.4|13957.3|13955.3|0
1650337150000|2022-04-19 02:59:10|13957.3|13955.3|13957.4|13955.4|13957.4|13955.4|13957|13955|2
1650337160000|2022-04-19 02:59:20|13957.3|13955.3|13958.8|13956.8|13958.9|13956.9|13957.3|13955.3|11
1650337170000|2022-04-19 02:59:30|13958.7|13956.7|13957.2|13955.2|13958.7|13956.7|13957.2|13955.2|3
1650337180000|2022-04-19 02:59:40|13957.3|13955.3|13957.3|13955.3|13957.4|13955.4|13957.2|13955.2|2
1650337190000|2022-04-19 02:59:50|13957.4|13955.4|13957.5|13955.5|13958|13956|13957.2|13955.2|2
1650337200000|2022-04-19 03:00:00|13957.7|13955.7|13958.9|13956.9|13959|13957|13957.7|13955.7|6
1650337210000|2022-04-19 03:00:10|13959|13957|13960.2|13958.2|13961|13959|13959|13957|16
1650337220000|2022-04-19 03:00:20|13960.3|13958.3|13958.8|13956.8|13960.7|13958.7|13958.7|13956.7|7
1650337230000|2022-04-19 03:00:30|13958.9|13956.9|13958.5|13956.5|13959|13957|13958|13956|11
1650337240000|2022-04-19 03:00:40|13958.7|13956.7|13958.8|13956.8|13959.2|13957.2|13958.7|13956.7|2
1650337250000|2022-04-19 03:00:50|13958.9|13956.9|13958.9|13956.9|13958.9|13956.9|13958.8|13956.8|1
1650337260000|2022-04-19 03:01:00|13959.2|13957.2|13959.9|13957.9|13960.4|13958.4|13959.2|13957.2|7
1650337270000|2022-04-19 03:01:10|13959.3|13957.3|13958.2|13956.2|13959.5|13957.5|13958.2|13956.2|19
1650337280000|2022-04-19 03:01:20|13958|13956|13958.2|13956.2|13958.5|13956.5|13958|13956|0
1650337290000|2022-04-19 03:01:30|13958|13956|13958|13956|13958.3|13956.3|13957.2|13955.2|6
1650337300000|2022-04-19 03:01:40|13957.9|13955.9|13958.5|13956.5|13958.9|13956.9|13957.9|13955.9|3
1650337310000|2022-04-19 03:01:50|13958.7|13956.7|13959|13957|13959.2|13957.2|13958.5|13956.5|2
1650337320000|2022-04-19 03:02:00|13959.2|13957.2|13959|13957|13959.9|13957.9|13958.7|13956.7|8
1650337330000|2022-04-19 03:02:10|13958.9|13956.9|13958.4|13956.4|13959.2|13957.2|13958.4|13956.4|1
1650337340000|2022-04-19 03:02:20|13958.5|13956.5|13957.4|13955.4|13958.5|13956.5|13957.3|13955.3|7
1650337350000|2022-04-19 03:02:30|13957.5|13955.5|13957.3|13955.3|13957.5|13955.5|13957|13955|2
1650337360000|2022-04-19 03:02:40|13957.2|13955.2|13957|13955|13958.2|13956.2|13957|13955|5
1650337370000|2022-04-19 03:02:50|13956.9|13954.9|13956.7|13954.7|13957|13955|13956.2|13954.2|10
1650337380000|2022-04-19 03:03:00|13956.5|13954.5|13956|13954|13956.9|13954.9|13956|13954|2
1650337390000|2022-04-19 03:03:10|13956.4|13954.4|13956.3|13954.3|13956.4|13954.4|13955.8|13953.8|14
1650337400000|2022-04-19 03:03:20|13956.4|13954.4|13957|13955|13957.7|13955.7|13956|13954|8
1650337410000|2022-04-19 03:03:30|13956.9|13954.9|13957.5|13955.5|13957.5|13955.5|13956.8|13954.8|2
1650337420000|2022-04-19 03:03:40|13957.7|13955.7|13958.7|13956.7|13958.7|13956.7|13957.7|13955.7|3
1650337430000|2022-04-19 03:03:50|13959.4|13957.4|13959.3|13957.3|13959.8|13957.8|13959.3|13957.3|4
1650337440000|2022-04-19 03:04:00|13959.4|13957.4|13959.5|13957.5|13959.7|13957.7|13959.2|13957.2|4
1650337450000|2022-04-19 03:04:10|13959.4|13957.4|13960|13958|13960|13958|13958.5|13956.5|8
1650337460000|2022-04-19 03:04:20|13959.9|13957.9|13960|13958|13960|13958|13959.3|13957.3|0
1650337470000|2022-04-19 03:04:30|13959.9|13957.9|13959.2|13957.2|13960.4|13958.4|13959.2|13957.2|3
1650337480000|2022-04-19 03:04:40|13959.3|13957.3|13958.9|13956.9|13959.5|13957.5|13958.5|13956.5|1
1650337490000|2022-04-19 03:04:50|13959.2|13957.2|13959.4|13957.4|13960|13958|13959.2|13957.2|1
1650337500000|2022-04-19 03:05:00|13959.3|13957.3|13958.5|13956.5|13959.3|13957.3|13958|13956|2
1650337510000|2022-04-19 03:05:10|13958.7|13956.7|13957|13955|13958.8|13956.8|13956.9|13954.9|1
1650337520000|2022-04-19 03:05:20|13957.2|13955.2|13957.5|13955.5|13957.5|13955.5|13957|13955|3
1650337530000|2022-04-19 03:05:30|13957.4|13955.4|13958.5|13956.5|13958.7|13956.7|13957.4|13955.4|3
1650337540000|2022-04-19 03:05:40|13958.7|13956.7|13958.7|13956.7|13959.7|13957.7|13958.3|13956.3|2
1650337550000|2022-04-19 03:05:50|13958.8|13956.8|13958.9|13956.9|13959|13957|13958.7|13956.7|0
1650337560000|2022-04-19 03:06:00|13959|13957|13958.5|13956.5|13959.7|13957.7|13958.2|13956.2|5
1650337570000|2022-04-19 03:06:10|13958.7|13956.7|13958.4|13956.4|13958.7|13956.7|13958.2|13956.2|0
1650337580000|2022-04-19 03:06:20|13958.3|13956.3|13958.4|13956.4|13958.7|13956.7|13958.2|13956.2|2
1650337590000|2022-04-19 03:06:30|13958.5|13956.5|13959|13957|13959.3|13957.3|13958.5|13956.5|2
1650337600000|2022-04-19 03:06:40|13959.2|13957.2|13958.3|13956.3|13959.7|13957.7|13958.3|13956.3|2
1650337610000|2022-04-19 03:06:50|13958.4|13956.4|13959.3|13957.3|13959.3|13957.3|13958.3|13956.3|0
1650337620000|2022-04-19 03:07:00|13959.2|13957.2|13957.8|13955.8|13959.8|13957.8|13957.8|13955.8|8
1650337630000|2022-04-19 03:07:10|13958.5|13956.5|13958.8|13956.8|13959.8|13957.8|13958.5|13956.5|2
1650337640000|2022-04-19 03:07:20|13958.7|13956.7|13957.8|13955.8|13958.7|13956.7|13957.5|13955.5|0
1650337650000|2022-04-19 03:07:30|13957.9|13955.9|13957.3|13955.3|13958.5|13956.5|13957.3|13955.3|3
1650337660000|2022-04-19 03:07:40|13957.2|13955.2|13957.3|13955.3|13957.5|13955.5|13956.9|13954.9|1
1650337670000|2022-04-19 03:07:50|13957.4|13955.4|13958.5|13956.5|13958.9|13956.9|13957.4|13955.4|0
1650337680000|2022-04-19 03:08:00|13958.4|13956.4|13957.3|13955.3|13958.8|13956.8|13957.3|13955.3|3
1650337690000|2022-04-19 03:08:10|13957.4|13955.4|13957.5|13955.5|13957.9|13955.9|13957.4|13955.4|2
1650337700000|2022-04-19 03:08:20|13957.7|13955.7|13957.3|13955.3|13957.7|13955.7|13957|13955|1
1650337710000|2022-04-19 03:08:30|13957|13955|13957.2|13955.2|13957.4|13955.4|13957|13955|0
1650337720000|2022-04-19 03:08:40|13957|13955|13957.7|13955.7|13958.8|13956.8|13957|13955|2
1650337730000|2022-04-19 03:08:50|13957.8|13955.8|13957.5|13955.5|13958|13956|13957.4|13955.4|7
1650337740000|2022-04-19 03:09:00|13957.2|13955.2|13958.5|13956.5|13958.9|13956.9|13957.2|13955.2|2
1650337750000|2022-04-19 03:09:10|13958.4|13956.4|13959.3|13957.3|13959.5|13957.5|13958.3|13956.3|3
1650337760000|2022-04-19 03:09:20|13959.2|13957.2|13958.5|13956.5|13959.3|13957.3|13958.5|13956.5|1
1650337770000|2022-04-19 03:09:30|13958.7|13956.7|13961.3|13959.3|13961.4|13959.4|13958.7|13956.7|11
1650337780000|2022-04-19 03:09:40|13961.4|13959.4|13960.3|13958.3|13961.4|13959.4|13960|13958|12
1650337790000|2022-04-19 03:09:50|13960.2|13958.2|13960.8|13958.8|13960.8|13958.8|13960.2|13958.2|2
1650337800000|2022-04-19 03:10:00|13960.9|13958.9|13961|13959|13961.4|13959.4|13960.8|13958.8|4
1650337810000|2022-04-19 03:10:10|13961.4|13959.4|13961|13959|13961.5|13959.5|13960.8|13958.8|1
1650337820000|2022-04-19 03:10:20|13960.9|13958.9|13959.5|13957.5|13961|13959|13959.3|13957.3|3
1650337830000|2022-04-19 03:10:30|13959.4|13957.4|13959.9|13957.9|13960.3|13958.3|13959.3|13957.3|2
1650337840000|2022-04-19 03:10:40|13960|13958|13961.4|13959.4|13961.4|13959.4|13960|13958|2
1650337850000|2022-04-19 03:10:50|13962.2|13960.2|13962.9|13960.9|13962.9|13960.9|13962.2|13960.2|8
1650337860000|2022-04-19 03:11:00|13962.8|13960.8|13962.3|13960.3|13963|13961|13962|13960|10
1650337870000|2022-04-19 03:11:10|13962.2|13960.2|13963.3|13961.3|13963.3|13961.3|13962.2|13960.2|1
1650337880000|2022-04-19 03:11:20|13963|13961|13962.8|13960.8|13963|13961|13962.8|13960.8|3
1650337890000|2022-04-19 03:11:30|13962.3|13960.3|13962.3|13960.3|13962.7|13960.7|13961.8|13959.8|5
1650337900000|2022-04-19 03:11:40|13962.2|13960.2|13962|13960|13962.2|13960.2|13961.9|13959.9|0
1650337910000|2022-04-19 03:11:50|13962.2|13960.2|13962.3|13960.3|13962.5|13960.5|13962.2|13960.2|2
1650337920000|2022-04-19 03:12:00|13962.4|13960.4|13962.3|13960.3|13963.2|13961.2|13962|13960|2
1650337930000|2022-04-19 03:12:10|13962.2|13960.2|13962.8|13960.8|13963|13961|13962.2|13960.2|1
1650337940000|2022-04-19 03:12:20|13964.4|13962.4|13964.3|13962.3|13964.4|13962.4|13963.3|13961.3|46
1650337950000|2022-04-19 03:12:30|13964|13962|13963.9|13961.9|13964.8|13962.8|13963.5|13961.5|9
1650337960000|2022-04-19 03:12:40|13963.8|13961.8|13967.5|13965.5|13967.8|13965.8|13963.7|13961.7|45
1650337970000|2022-04-19 03:12:50|13967.4|13965.4|13967.5|13965.5|13968.2|13966.2|13967|13965|21
1650337980000|2022-04-19 03:13:00|13967.4|13965.4|13967.8|13965.8|13969|13967|13967.4|13965.4|13
1650337990000|2022-04-19 03:13:10|13967.7|13965.7|13967.8|13965.8|13968|13966|13967.3|13965.3|10
1650338000000|2022-04-19 03:13:20|13967.9|13965.9|13968.5|13966.5|13968.5|13966.5|13967.7|13965.7|4
1650338010000|2022-04-19 03:13:30|13968.3|13966.3|13968.4|13966.4|13968.8|13966.8|13967.9|13965.9|5
1650338020000|2022-04-19 03:13:40|13968.5|13966.5|13969.2|13967.2|13969.2|13967.2|13968.3|13966.3|4
1650338030000|2022-04-19 03:13:50|13969.3|13967.3|13967.5|13965.5|13969.4|13967.4|13967.4|13965.4|14
1650338040000|2022-04-19 03:14:00|13967.7|13965.7|13968.3|13966.3|13968.5|13966.5|13967|13965|19
1650338050000|2022-04-19 03:14:10|13968.2|13966.2|13968.4|13966.4|13968.5|13966.5|13968|13966|1
1650338060000|2022-04-19 03:14:20|13968.3|13966.3|13969.4|13967.4|13969.4|13967.4|13968.2|13966.2|2
1650338070000|2022-04-19 03:14:30|13969.3|13967.3|13969|13967|13970.5|13968.5|13968.7|13966.7|36
1650338080000|2022-04-19 03:14:40|13968.9|13966.9|13970.9|13968.9|13971|13969|13968.9|13966.9|19
1650338090000|2022-04-19 03:14:50|13971|13969|13968.9|13966.9|13971.8|13969.8|13968.9|13966.9|53
1650338100000|2022-04-19 03:15:00|13968.8|13966.8|13968.2|13966.2|13969.4|13967.4|13967.7|13965.7|17
1650338110000|2022-04-19 03:15:10|13968|13966|13968.5|13966.5|13969.3|13967.3|13968|13966|7
1650338120000|2022-04-19 03:15:20|13969.4|13967.4|13972.7|13970.7|13972.7|13970.7|13969.4|13967.4|31
1650338130000|2022-04-19 03:15:30|13972.5|13970.5|13971.7|13969.7|13972.7|13970.7|13971.4|13969.4|11
1650338140000|2022-04-19 03:15:40|13971.8|13969.8|13972.7|13970.7|13972.9|13970.9|13971.2|13969.2|9
1650338150000|2022-04-19 03:15:50|13972.5|13970.5|13971.5|13969.5|13973|13971|13971.5|13969.5|19
1650338160000|2022-04-19 03:16:00|13971.8|13969.8|13971.8|13969.8|13972.5|13970.5|13971.4|13969.4|21
1650338170000|2022-04-19 03:16:10|13972.3|13970.3|13972.5|13970.5|13973|13971|13971.4|13969.4|27
1650338180000|2022-04-19 03:16:20|13972.7|13970.7|13973.3|13971.3|13973.7|13971.7|13972.7|13970.7|8
1650338190000|2022-04-19 03:16:30|13973.2|13971.2|13973|13971|13973.7|13971.7|13972.5|13970.5|10
1650338200000|2022-04-19 03:16:40|13973.2|13971.2|13973.2|13971.2|13973.4|13971.4|13972.9|13970.9|11
1650338210000|2022-04-19 03:16:50|13973|13971|13973.3|13971.3|13973.4|13971.4|13973|13971|6
1650338220000|2022-04-19 03:17:00|13973.9|13971.9|13975.7|13973.7|13975.8|13973.8|13973.9|13971.9|45
1650338230000|2022-04-19 03:17:10|13975.5|13973.5|13974.8|13972.8|13975.5|13973.5|13974.5|13972.5|14
1650338240000|2022-04-19 03:17:20|13974.7|13972.7|13974.7|13972.7|13975.2|13973.2|13974.4|13972.4|14
1650338250000|2022-04-19 03:17:30|13974.8|13972.8|13974.4|13972.4|13975.4|13973.4|13974.4|13972.4|14
1650338260000|2022-04-19 03:17:40|13974.5|13972.5|13974.4|13972.4|13975.4|13973.4|13974.4|13972.4|3
1650338270000|2022-04-19 03:17:50|13974.5|13972.5|13975.2|13973.2|13975.4|13973.4|13974.4|13972.4|1
1650338280000|2022-04-19 03:18:00|13975.4|13973.4|13974.3|13972.3|13975.4|13973.4|13974.3|13972.3|7
1650338290000|2022-04-19 03:18:10|13974|13972|13974.2|13972.2|13974.3|13972.3|13973.7|13971.7|8
1650338300000|2022-04-19 03:18:20|13974.3|13972.3|13974|13972|13975|13973|13974|13972|1
1650338310000|2022-04-19 03:18:30|13973.8|13971.8|13973.7|13971.7|13973.9|13971.9|13973.4|13971.4|2
1650338320000|2022-04-19 03:18:40|13973.5|13971.5|13974.4|13972.4|13974.4|13972.4|13973.4|13971.4|2
1650338330000|2022-04-19 03:18:50|13974.3|13972.3|13974.4|13972.4|13974.5|13972.5|13973.8|13971.8|2
1650338340000|2022-04-19 03:19:00|13974.3|13972.3|13973.5|13971.5|13974.3|13972.3|13973.5|13971.5|3
1650338350000|2022-04-19 03:19:10|13973.7|13971.7|13973.5|13971.5|13973.9|13971.9|13973.2|13971.2|6
1650338360000|2022-04-19 03:19:20|13972.9|13970.9|13972.8|13970.8|13972.9|13970.9|13972.5|13970.5|15
1650338370000|2022-04-19 03:19:30|13972.5|13970.5|13973.2|13971.2|13973.9|13971.9|13972.5|13970.5|3
1650338380000|2022-04-19 03:19:40|13973|13971|13974.9|13972.9|13975|13973|13973|13971|12
1650338390000|2022-04-19 03:19:50|13974.8|13972.8|13975.7|13973.7|13975.9|13973.9|13974.7|13972.7|39
1650338400000|2022-04-19 03:20:00|13975.8|13973.8|13976.5|13974.5|13977.7|13975.7|13975.8|13973.8|25
1650338410000|2022-04-19 03:20:10|13976.7|13974.7|13976.3|13974.3|13976.8|13974.8|13975.5|13973.5|2
1650338420000|2022-04-19 03:20:20|13976.4|13974.4|13976|13974|13976.4|13974.4|13975.9|13973.9|2
1650338430000|2022-04-19 03:20:30|13976.2|13974.2|13976|13974|13976.8|13974.8|13975.7|13973.7|11
1650338440000|2022-04-19 03:20:40|13975.9|13973.9|13976.3|13974.3|13976.7|13974.7|13974.7|13972.7|38
1650338450000|2022-04-19 03:20:50|13976.4|13974.4|13976.5|13974.5|13977.2|13975.2|13976.4|13974.4|5
1650338460000|2022-04-19 03:21:00|13976.7|13974.7|13975.8|13973.8|13976.7|13974.7|13975.3|13973.3|10
1650338470000|2022-04-19 03:21:10|13975.7|13973.7|13976.8|13974.8|13976.8|13974.8|13975.5|13973.5|4
1650338480000|2022-04-19 03:21:20|13977|13975|13976.8|13974.8|13977.5|13975.5|13976.7|13974.7|9
1650338490000|2022-04-19 03:21:30|13976.5|13974.5|13976.5|13974.5|13977.3|13975.3|13976.4|13974.4|9
1650338500000|2022-04-19 03:21:40|13976.7|13974.7|13982.7|13980.7|13984.7|13982.7|13976.7|13974.7|192
1650338510000|2022-04-19 03:21:50|13982.5|13980.5|13983.2|13981.2|13983.3|13981.3|13980.9|13978.9|35
1650338520000|2022-04-19 03:22:00|13983.3|13981.3|13983.9|13981.9|13984.9|13982.9|13982.8|13980.8|48
1650338530000|2022-04-19 03:22:10|13983.3|13981.3|13982|13980|13983.5|13981.5|13981.5|13979.5|39
1650338540000|2022-04-19 03:22:20|13981.9|13979.9|13981.8|13979.8|13982.9|13980.9|13981.7|13979.7|4
1650338550000|2022-04-19 03:22:30|13981.7|13979.7|13982.4|13980.4|13982.5|13980.5|13980.9|13978.9|6
1650338560000|2022-04-19 03:22:40|13982.5|13980.5|13985.8|13983.8|13985.8|13983.8|13982.4|13980.4|19
1650338570000|2022-04-19 03:22:50|13985.7|13983.7|13987|13985|13988.7|13986.7|13985.3|13983.3|53
1650338580000|2022-04-19 03:23:00|13987.2|13985.2|13988.8|13986.8|13989.5|13987.5|13987.2|13985.2|35
1650338590000|2022-04-19 03:23:10|13988.9|13986.9|13989|13987|13989.4|13987.4|13988.5|13986.5|5
1650338600000|2022-04-19 03:23:20|13988.9|13986.9|13988.5|13986.5|13989.8|13987.8|13987|13985|29
1650338610000|2022-04-19 03:23:30|13990.4|13988.4|13990.5|13988.5|13990.5|13988.5|13989.8|13987.8|59
1650338620000|2022-04-19 03:23:40|13990.8|13988.8|13990|13988|13991.3|13989.3|13989.9|13987.9|25
1650338630000|2022-04-19 03:23:50|13990.2|13988.2|13989.9|13987.9|13991.2|13989.2|13989.9|13987.9|18
1650338640000|2022-04-19 03:24:00|13989.7|13987.7|13988.8|13986.8|13990.9|13988.9|13987.7|13985.7|83
1650338650000|2022-04-19 03:24:10|13988.5|13986.5|13987.2|13985.2|13988.5|13986.5|13987.2|13985.2|32
1650338660000|2022-04-19 03:24:20|13987.3|13985.3|13987.4|13985.4|13987.8|13985.8|13987.3|13985.3|4
1650338670000|2022-04-19 03:24:30|13987.3|13985.3|13988.3|13986.3|13989|13987|13987.2|13985.2|28
1650338680000|2022-04-19 03:24:40|13988.2|13986.2|13988|13986|13988.7|13986.7|13987.9|13985.9|8
1650338690000|2022-04-19 03:24:50|13988.2|13986.2|13989.3|13987.3|13989.4|13987.4|13987.9|13985.9|8
1650338700000|2022-04-19 03:25:00|13989.2|13987.2|13988.5|13986.5|13989.5|13987.5|13988.3|13986.3|15
1650338710000|2022-04-19 03:25:10|13988.4|13986.4|13987|13985|13988.4|13986.4|13987|13985|3
1650338720000|2022-04-19 03:25:20|13986.9|13984.9|13986.5|13984.5|13986.9|13984.9|13986.4|13984.4|4
1650338730000|2022-04-19 03:25:30|13986.9|13984.9|13987.4|13985.4|13987.4|13985.4|13986|13984|11
1650338740000|2022-04-19 03:25:40|13987.3|13985.3|13987|13985|13987.5|13985.5|13987|13985|4
1650338750000|2022-04-19 03:25:50|13986.9|13984.9|13986.9|13984.9|13987|13985|13986.7|13984.7|2
1650338760000|2022-04-19 03:26:00|13987|13985|13986.5|13984.5|13987|13985|13986.2|13984.2|6
1650338770000|2022-04-19 03:26:10|13986.4|13984.4|13986.3|13984.3|13986.8|13984.8|13986.2|13984.2|2
1650338780000|2022-04-19 03:26:20|13986|13984|13988.4|13986.4|13988.8|13986.8|13986|13984|36
1650338790000|2022-04-19 03:26:30|13988.5|13986.5|13989|13987|13989|13987|13988.4|13986.4|1
1650338800000|2022-04-19 03:26:40|13989.2|13987.2|13990.5|13988.5|13990.8|13988.8|13989|13987|23
1650338810000|2022-04-19 03:26:50|13990.7|13988.7|13989.8|13987.8|13990.9|13988.9|13989.8|13987.8|19
1650338820000|2022-04-19 03:27:00|13989.7|13987.7|13989.3|13987.3|13990|13988|13989.3|13987.3|1
1650338830000|2022-04-19 03:27:10|13989.2|13987.2|13989.8|13987.8|13990.4|13988.4|13989|13987|19
1650338840000|2022-04-19 03:27:20|13989.9|13987.9|13990.3|13988.3|13990.4|13988.4|13989.5|13987.5|14
1650338850000|2022-04-19 03:27:30|13990.4|13988.4|13989.5|13987.5|13990.4|13988.4|13989.5|13987.5|0
1650338860000|2022-04-19 03:27:40|13989.4|13987.4|13989.5|13987.5|13990.3|13988.3|13989.4|13987.4|15
1650338870000|2022-04-19 03:27:50|13990.3|13988.3|13989.4|13987.4|13990.3|13988.3|13989.3|13987.3|7
1650338880000|2022-04-19 03:28:00|13989.5|13987.5|13989.5|13987.5|13990|13988|13989|13987|5
1650338890000|2022-04-19 03:28:10|13989.4|13987.4|13989.3|13987.3|13989.5|13987.5|13989.2|13987.2|5
1650338900000|2022-04-19 03:28:20|13989.2|13987.2|13988.8|13986.8|13989.2|13987.2|13988.8|13986.8|0
1650338910000|2022-04-19 03:28:30|13988.9|13986.9|13989.4|13987.4|13989.4|13987.4|13988.8|13986.8|4
1650338920000|2022-04-19 03:28:40|13989.3|13987.3|13988|13986|13989.4|13987.4|13988|13986|6
1650338930000|2022-04-19 03:28:50|13987.7|13985.7|13987.8|13985.8|13987.8|13985.8|13987.7|13985.7|2
1650338940000|2022-04-19 03:29:00|13987.9|13985.9|13987.8|13985.8|13988.2|13986.2|13987.5|13985.5|5
1650338950000|2022-04-19 03:29:10|13987.9|13985.9|13987.7|13985.7|13987.9|13985.9|13987.5|13985.5|3
1650338960000|2022-04-19 03:29:20|13987.5|13985.5|13988.4|13986.4|13988.5|13986.5|13987.5|13985.5|5
1650338970000|2022-04-19 03:29:30|13988.7|13986.7|13989.2|13987.2|13989.2|13987.2|13988.7|13986.7|4
1650338980000|2022-04-19 03:29:40|13989.3|13987.3|13989.3|13987.3|13990.2|13988.2|13989.2|13987.2|22
1650338990000|2022-04-19 03:29:50|13989.2|13987.2|13989.2|13987.2|13989.7|13987.7|13989.2|13987.2|7
1650339000000|2022-04-19 03:30:00|13989.3|13987.3|13990.7|13988.7|13991.9|13989.9|13989|13987|29
1650339010000|2022-04-19 03:30:10|13990.5|13988.5|13991|13989|13991.3|13989.3|13989.3|13987.3|15
1650339020000|2022-04-19 03:30:20|13990.9|13988.9|13993.2|13991.2|13993.5|13991.5|13990.9|13988.9|33
1650339030000|2022-04-19 03:30:30|13992.9|13990.9|13992.5|13990.5|13993|13991|13992|13990|36
1650339040000|2022-04-19 03:30:40|13992.9|13990.9|13992.8|13990.8|13992.9|13990.9|13992.4|13990.4|2
1650339050000|2022-04-19 03:30:50|13992.7|13990.7|13992.9|13990.9|13992.9|13990.9|13991.8|13989.8|11
1650339060000|2022-04-19 03:31:00|13993|13991|13992.9|13990.9|13993|13991|13992.3|13990.3|7
1650339070000|2022-04-19 03:31:10|13993|13991|13991.9|13989.9|13993|13991|13991.8|13989.8|7
1650339080000|2022-04-19 03:31:20|13992.9|13990.9|13994.7|13992.7|13994.8|13992.8|13992.9|13990.9|45
1650339090000|2022-04-19 03:31:30|13994.9|13992.9|13995|13993|13995.5|13993.5|13994.3|13992.3|10
1650339100000|2022-04-19 03:31:40|13995.4|13993.4|13995.4|13993.4|13995.5|13993.5|13995|13993|15
1650339110000|2022-04-19 03:31:50|13995|13993|13995.4|13993.4|13997.7|13995.7|13994.8|13992.8|70
1650339120000|2022-04-19 03:32:00|13995.3|13993.3|13991.9|13989.9|13995.4|13993.4|13991.9|13989.9|12
1650339130000|2022-04-19 03:32:10|13992.2|13990.2|13995.4|13993.4|13996.3|13994.3|13991.9|13989.9|41
1650339140000|2022-04-19 03:32:20|13995.3|13993.3|13993.2|13991.2|13995.3|13993.3|13993.2|13991.2|4
1650339150000|2022-04-19 03:32:30|13993.3|13991.3|13993.5|13991.5|13994|13992|13992.5|13990.5|18
1650339160000|2022-04-19 03:32:40|13993.3|13991.3|13995.8|13993.8|13995.9|13993.9|13993.3|13991.3|19
1650339170000|2022-04-19 03:32:50|13995.9|13993.9|13995.9|13993.9|13996.4|13994.4|13995|13993|13
1650339180000|2022-04-19 03:33:00|13996|13994|13995.4|13993.4|13996.2|13994.2|13995.4|13993.4|6
1650339190000|2022-04-19 03:33:10|13995.5|13993.5|13996.2|13994.2|13996.2|13994.2|13995.2|13993.2|7
1650339200000|2022-04-19 03:33:20|13996|13994|13996.9|13994.9|13996.9|13994.9|13995.9|13993.9|6
1650339210000|2022-04-19 03:33:30|13996.7|13994.7|13997.4|13995.4|13997.7|13995.7|13996.4|13994.4|20
1650339220000|2022-04-19 03:33:40|13997.3|13995.3|13996.9|13994.9|13997.5|13995.5|13996.9|13994.9|8
1650339230000|2022-04-19 03:33:50|13997|13995|13996.9|13994.9|13997.2|13995.2|13996.7|13994.7|7
1650339240000|2022-04-19 03:34:00|13997|13995|13998.9|13996.9|13998.9|13996.9|13997|13995|32
1650339250000|2022-04-19 03:34:10|13999|13997|13998.5|13996.5|13999.5|13997.5|13998.4|13996.4|30
1650339260000|2022-04-19 03:34:20|13998.4|13996.4|13996.9|13994.9|13998.4|13996.4|13996.2|13994.2|17
1650339270000|2022-04-19 03:34:30|13997|13995|13996.4|13994.4|13997.9|13995.9|13996.3|13994.3|5
1650339280000|2022-04-19 03:34:40|13995.7|13993.7|13994.4|13992.4|13996|13994|13994.2|13992.2|28
1650339290000|2022-04-19 03:34:50|13994.2|13992.2|13993.7|13991.7|13994.2|13992.2|13992.8|13990.8|22
1650339300000|2022-04-19 03:35:00|13993.5|13991.5|13993.9|13991.9|13993.9|13991.9|13992.9|13990.9|6
1650339310000|2022-04-19 03:35:10|13993.8|13991.8|13993.4|13991.4|13993.9|13991.9|13993.4|13991.4|7
1650339320000|2022-04-19 03:35:20|13993.3|13991.3|13993.8|13991.8|13994.4|13992.4|13993.2|13991.2|7
1650339330000|2022-04-19 03:35:30|13993.7|13991.7|13994.3|13992.3|13994.8|13992.8|13993.7|13991.7|9
1650339340000|2022-04-19 03:35:40|13994.5|13992.5|13994.3|13992.3|13994.8|13992.8|13994|13992|0
1650339350000|2022-04-19 03:35:50|13994.2|13992.2|13994.2|13992.2|13994.3|13992.3|13993.8|13991.8|0
1650339360000|2022-04-19 03:36:00|13994|13992|13993.2|13991.2|13994.7|13992.7|13992.9|13990.9|12
1650339370000|2022-04-19 03:36:10|13993|13991|13991.8|13989.8|13993.9|13991.9|13991.8|13989.8|5
1650339380000|2022-04-19 03:36:20|13991.7|13989.7|13992.5|13990.5|13992.7|13990.7|13991.5|13989.5|28
1650339390000|2022-04-19 03:36:30|13992.9|13990.9|13992.9|13990.9|13992.9|13990.9|13992.3|13990.3|1
1650339400000|2022-04-19 03:36:40|13992.8|13990.8|13992.2|13990.2|13992.9|13990.9|13992.2|13990.2|6
1650339410000|2022-04-19 03:36:50|13992.3|13990.3|13992.4|13990.4|13992.5|13990.5|13992|13990|4
1650339420000|2022-04-19 03:37:00|13992.3|13990.3|13992.9|13990.9|13992.9|13990.9|13991.9|13989.9|5
1650339430000|2022-04-19 03:37:10|13993.7|13991.7|13992.3|13990.3|13993.7|13991.7|13992.3|13990.3|15
1650339440000|2022-04-19 03:37:20|13992.4|13990.4|13993.2|13991.2|13993.4|13991.4|13992|13990|8
1650339450000|2022-04-19 03:37:30|13993|13991|13992.9|13990.9|13993.4|13991.4|13992.9|13990.9|0
1650339460000|2022-04-19 03:37:40|13992.8|13990.8|13992.4|13990.4|13992.8|13990.8|13992.2|13990.2|9
1650339470000|2022-04-19 03:37:50|13992.5|13990.5|13992.5|13990.5|13992.7|13990.7|13992.5|13990.5|3
1650339480000|2022-04-19 03:38:00|13992.7|13990.7|13995.2|13993.2|13995.3|13993.3|13992.7|13990.7|11
1650339490000|2022-04-19 03:38:10|13995|13993|13995|13993|13995.4|13993.4|13994.8|13992.8|3
1650339500000|2022-04-19 03:38:20|13995.4|13993.4|13994.9|13992.9|13996|13994|13994.9|13992.9|9
1650339510000|2022-04-19 03:38:30|13995|13993|13996.4|13994.4|13996.4|13994.4|13995|13993|10
1650339520000|2022-04-19 03:38:40|13996.3|13994.3|13995.3|13993.3|13996.3|13994.3|13995.3|13993.3|4
1650339530000|2022-04-19 03:38:50|13995.2|13993.2|13995.8|13993.8|13996|13994|13995|13993|8
1650339540000|2022-04-19 03:39:00|13995.7|13993.7|13995|13993|13995.7|13993.7|13994.2|13992.2|4
1650339550000|2022-04-19 03:39:10|13994.9|13992.9|13994.3|13992.3|13994.9|13992.9|13994.2|13992.2|1
1650339560000|2022-04-19 03:39:20|13994.4|13992.4|13993.4|13991.4|13994.4|13992.4|13993.3|13991.3|12
1650339570000|2022-04-19 03:39:30|13993.5|13991.5|13994|13992|13994|13992|13992.8|13990.8|5
1650339580000|2022-04-19 03:39:40|13994.3|13992.3|13993.8|13991.8|13994.5|13992.5|13993.5|13991.5|1
1650339590000|2022-04-19 03:39:50|13993.7|13991.7|13994|13992|13994.3|13992.3|13993.7|13991.7|2
1650339600000|2022-04-19 03:40:00|13993.9|13991.9|13994.5|13992.5|13994.5|13992.5|13993.2|13991.2|7
1650339610000|2022-04-19 03:40:10|13994.8|13992.8|13993.5|13991.5|13994.8|13992.8|13993.4|13991.4|6
1650339620000|2022-04-19 03:40:20|13993.4|13991.4|13993.5|13991.5|13993.7|13991.7|13993.4|13991.4|2
1650339630000|2022-04-19 03:40:30|13993.7|13991.7|13993.3|13991.3|13993.7|13991.7|13992.9|13990.9|2
1650339640000|2022-04-19 03:40:40|13993.4|13991.4|13993.8|13991.8|13995.2|13993.2|13993.4|13991.4|18
1650339650000|2022-04-19 03:40:50|13993.7|13991.7|13993.8|13991.8|13994|13992|13993.3|13991.3|0
1650339660000|2022-04-19 03:41:00|13993.7|13991.7|13993.3|13991.3|13993.7|13991.7|13993.2|13991.2|1
1650339670000|2022-04-19 03:41:10|13993.2|13991.2|13993.8|13991.8|13993.9|13991.9|13992.9|13990.9|7
1650339680000|2022-04-19 03:41:20|13993.9|13991.9|13993.8|13991.8|13994.9|13992.9|13993.8|13991.8|9
1650339690000|2022-04-19 03:41:30|13993.7|13991.7|13992.8|13990.8|13993.7|13991.7|13992.5|13990.5|5
1650339700000|2022-04-19 03:41:40|13992.9|13990.9|13993.8|13991.8|13994|13992|13992.9|13990.9|1
1650339710000|2022-04-19 03:41:50|13993.9|13991.9|13993.5|13991.5|13993.9|13991.9|13993.2|13991.2|6
1650339720000|2022-04-19 03:42:00|13993.4|13991.4|13993.3|13991.3|13993.8|13991.8|13993.2|13991.2|1
1650339730000|2022-04-19 03:42:10|13993.4|13991.4|13993.3|13991.3|13993.5|13991.5|13993.2|13991.2|0
1650339740000|2022-04-19 03:42:20|13993.4|13991.4|13994.4|13992.4|13994.4|13992.4|13993.3|13991.3|5
1650339750000|2022-04-19 03:42:30|13994.5|13992.5|13994.4|13992.4|13995.5|13993.5|13994.4|13992.4|9
1650339760000|2022-04-19 03:42:40|13994.5|13992.5|13995.4|13993.4|13995.5|13993.5|13994.5|13992.5|6
1650339770000|2022-04-19 03:42:50|13995.5|13993.5|13995.5|13993.5|13995.5|13993.5|13995.2|13993.2|0
1650339780000|2022-04-19 03:43:00|13995.7|13993.7|13995.5|13993.5|13996.8|13994.8|13995.4|13993.4|27
1650339790000|2022-04-19 03:43:10|13995.7|13993.7|13995.5|13993.5|13996.3|13994.3|13995.3|13993.3|4
1650339800000|2022-04-19 03:43:20|13995.7|13993.7|13995.9|13993.9|13996.7|13994.7|13995.5|13993.5|5
1650339810000|2022-04-19 03:43:30|13996|13994|13996.5|13994.5|13996.7|13994.7|13995.5|13993.5|10
1650339820000|2022-04-19 03:43:40|13996.4|13994.4|13996.3|13994.3|13996.7|13994.7|13995.7|13993.7|5
1650339830000|2022-04-19 03:43:50|13996|13994|13995.4|13993.4|13996|13994|13995.3|13993.3|1
1650339840000|2022-04-19 03:44:00|13995.3|13993.3|13995.3|13993.3|13995.4|13993.4|13994|13992|11
1650339850000|2022-04-19 03:44:10|13995.4|13993.4|13994.7|13992.7|13996|13994|13994.7|13992.7|3
1650339860000|2022-04-19 03:44:20|13994|13992|13993.7|13991.7|13994.5|13992.5|13993.7|13991.7|2
1650339870000|2022-04-19 03:44:30|13993.5|13991.5|13993.5|13991.5|13993.9|13991.9|13993.5|13991.5|6
1650339880000|2022-04-19 03:44:40|13993.2|13991.2|13993.2|13991.2|13993.2|13991.2|13993.2|13991.2|2
1650339890000|2022-04-19 03:44:50|13993.3|13991.3|13993.2|13991.2|13993.3|13991.3|13993.2|13991.2|1
1650339900000|2022-04-19 03:45:00|13993|13991|13992.2|13990.2|13993.4|13991.4|13992.2|13990.2|14
1650339910000|2022-04-19 03:45:10|13992|13990|13981.4|13979.4|13993.2|13991.2|13981.3|13979.3|158
1650339920000|2022-04-19 03:45:20|13981.5|13979.5|13986.7|13984.7|13987|13985|13981.2|13979.2|73
1650339930000|2022-04-19 03:45:30|13986.5|13984.5|13984.4|13982.4|13987.3|13985.3|13983.5|13981.5|46
1650339940000|2022-04-19 03:45:40|13984.3|13982.3|13984|13982|13984.7|13982.7|13983.3|13981.3|23
1650339950000|2022-04-19 03:45:50|13983.5|13981.5|13984|13982|13984.4|13982.4|13983.3|13981.3|13
1650339960000|2022-04-19 03:46:00|13983.9|13981.9|13983.8|13981.8|13985.2|13983.2|13983.5|13981.5|13
1650339970000|2022-04-19 03:46:10|13983.9|13981.9|13983.8|13981.8|13984.4|13982.4|13983.3|13981.3|16
1650339980000|2022-04-19 03:46:20|13984|13982|13983.8|13981.8|13984|13982|13983.3|13981.3|19
1650339990000|2022-04-19 03:46:30|13983.7|13981.7|13984.4|13982.4|13984.8|13982.8|13983.5|13981.5|6
1650340000000|2022-04-19 03:46:40|13984.3|13982.3|13984.8|13982.8|13985|13983|13983.7|13981.7|8
1650340010000|2022-04-19 03:46:50|13985|13983|13985.4|13983.4|13985.5|13983.5|13984.9|13982.9|5
1650340020000|2022-04-19 03:47:00|13985.3|13983.3|13985|13983|13985.8|13983.8|13984.8|13982.8|16
1650340030000|2022-04-19 03:47:10|13984.9|13982.9|13984.4|13982.4|13984.9|13982.9|13984.3|13982.3|7
1650340040000|2022-04-19 03:47:20|13984.3|13982.3|13983.7|13981.7|13984.5|13982.5|13983.7|13981.7|3
1650340050000|2022-04-19 03:47:30|13983.5|13981.5|13983.4|13981.4|13983.5|13981.5|13983.2|13981.2|8
1650340060000|2022-04-19 03:47:40|13983.3|13981.3|13986.8|13984.8|13987.4|13985.4|13983.3|13981.3|34
1650340070000|2022-04-19 03:47:50|13986.7|13984.7|13985.9|13983.9|13987.3|13985.3|13985.9|13983.9|6
1650340080000|2022-04-19 03:48:00|13985.8|13983.8|13986.7|13984.7|13987.4|13985.4|13985.5|13983.5|10
1650340090000|2022-04-19 03:48:10|13986.5|13984.5|13988|13986|13988.2|13986.2|13986.5|13984.5|8
1650340100000|2022-04-19 03:48:20|13987.9|13985.9|13988.8|13986.8|13989.8|13987.8|13987.8|13985.8|13
1650340110000|2022-04-19 03:48:30|13988.9|13986.9|13988.5|13986.5|13988.9|13986.9|13988.3|13986.3|5
1650340120000|2022-04-19 03:48:40|13988.4|13986.4|13988.8|13986.8|13988.9|13986.9|13988.3|13986.3|3
1650340130000|2022-04-19 03:48:50|13988.9|13986.9|13988.8|13986.8|13989|13987|13988.5|13986.5|1
1650340140000|2022-04-19 03:49:00|13988.9|13986.9|13989.7|13987.7|13990.4|13988.4|13988.8|13986.8|23
1650340150000|2022-04-19 03:49:10|13989.8|13987.8|13990.5|13988.5|13990.5|13988.5|13989.7|13987.7|10
1650340160000|2022-04-19 03:49:20|13990|13988|13990.2|13988.2|13990.3|13988.3|13989.9|13987.9|7
1650340170000|2022-04-19 03:49:30|13989.8|13987.8|13990.5|13988.5|13990.5|13988.5|13989.8|13987.8|9
1650340180000|2022-04-19 03:49:40|13990.4|13988.4|13989.3|13987.3|13991.4|13989.4|13989.2|13987.2|7
1650340190000|2022-04-19 03:49:50|13989.2|13987.2|13989.2|13987.2|13989.4|13987.4|13989.2|13987.2|2
1650340200000|2022-04-19 03:50:00|13989|13987|13989|13987|13989.2|13987.2|13988.8|13986.8|5
1650340210000|2022-04-19 03:50:10|13988.8|13986.8|13990.3|13988.3|13990.4|13988.4|13988.8|13986.8|13
1650340220000|2022-04-19 03:50:20|13990.2|13988.2|13990.8|13988.8|13991|13989|13990|13988|8
1650340230000|2022-04-19 03:50:30|13990.7|13988.7|13990.8|13988.8|13991.9|13989.9|13990.5|13988.5|17
1650340240000|2022-04-19 03:50:40|13991|13989|13989.7|13987.7|13991.2|13989.2|13989.7|13987.7|11
1650340250000|2022-04-19 03:50:50|13989.8|13987.8|13991|13989|13991.3|13989.3|13989.7|13987.7|9
1650340260000|2022-04-19 03:51:00|13991.2|13989.2|13991|13989|13992|13990|13990.8|13988.8|9
1650340270000|2022-04-19 03:51:10|13990.8|13988.8|13993|13991|13993.7|13991.7|13990.8|13988.8|19
1650340280000|2022-04-19 03:51:20|13993.2|13991.2|13993|13991|13994.3|13992.3|13992.5|13990.5|12
1650340290000|2022-04-19 03:51:30|13993.3|13991.3|13992.9|13990.9|13993.5|13991.5|13992.4|13990.4|12
1650340300000|2022-04-19 03:51:40|13993|13991|13994.9|13992.9|13994.9|13992.9|13993|13991|16
1650340310000|2022-04-19 03:51:50|13995|13993|13995.3|13993.3|13995.7|13993.7|13994.9|13992.9|14
1650340320000|2022-04-19 03:52:00|13995.4|13993.4|13994|13992|13995.4|13993.4|13994|13992|8
1650340330000|2022-04-19 03:52:10|13994.3|13992.3|13992.9|13990.9|13994.3|13992.3|13992.3|13990.3|12
1650340340000|2022-04-19 03:52:20|13992.8|13990.8|13992.4|13990.4|13992.9|13990.9|13991.7|13989.7|13
1650340350000|2022-04-19 03:52:30|13992.2|13990.2|13992|13990|13992.9|13990.9|13992|13990|6
1650340360000|2022-04-19 03:52:40|13992.3|13990.3|13992.3|13990.3|13992.5|13990.5|13992|13990|6
1650340370000|2022-04-19 03:52:50|13992.4|13990.4|13991.9|13989.9|13992.5|13990.5|13991.8|13989.8|3
1650340380000|2022-04-19 03:53:00|13991.8|13989.8|13991.3|13989.3|13991.8|13989.8|13991.3|13989.3|25
1650340390000|2022-04-19 03:53:10|13991.2|13989.2|13991.2|13989.2|13991.4|13989.4|13991|13989|2
1650340400000|2022-04-19 03:53:20|13991|13989|13991.4|13989.4|13991.7|13989.7|13991|13989|2
1650340410000|2022-04-19 03:53:30|13991.5|13989.5|13991.5|13989.5|13991.8|13989.8|13991.3|13989.3|1
1650340420000|2022-04-19 03:53:40|13991.4|13989.4|13992.3|13990.3|13992.4|13990.4|13991.3|13989.3|12
1650340430000|2022-04-19 03:53:50|13992.2|13990.2|13991.2|13989.2|13992.3|13990.3|13991|13989|7
1650340440000|2022-04-19 03:54:00|13991.3|13989.3|13991|13989|13991.3|13989.3|13991|13989|3
1650340450000|2022-04-19 03:54:10|13990.5|13988.5|13992|13990|13992.8|13990.8|13990.5|13988.5|33
1650340460000|2022-04-19 03:54:20|13991.9|13989.9|13991.4|13989.4|13991.9|13989.9|13991.2|13989.2|2
1650340470000|2022-04-19 03:54:30|13991.3|13989.3|13991.4|13989.4|13991.5|13989.5|13991.3|13989.3|0
1650340480000|2022-04-19 03:54:40|13991.5|13989.5|13991.9|13989.9|13991.9|13989.9|13991.4|13989.4|0
1650340490000|2022-04-19 03:54:50|13991.4|13989.4|13991.4|13989.4|13991.5|13989.5|13991.4|13989.4|1
1650340500000|2022-04-19 03:55:00|13991.5|13989.5|13990.8|13988.8|13991.5|13989.5|13990.5|13988.5|3
1650340510000|2022-04-19 03:55:10|13991|13989|13991.3|13989.3|13991.5|13989.5|13990.8|13988.8|2
1650340520000|2022-04-19 03:55:20|13991.4|13989.4|13991.4|13989.4|13991.7|13989.7|13990.9|13988.9|8
1650340530000|2022-04-19 03:55:30|13991.3|13989.3|13990.9|13988.9|13991.5|13989.5|13990.4|13988.4|9
1650340540000|2022-04-19 03:55:40|13990.8|13988.8|13990.3|13988.3|13990.9|13988.9|13990.2|13988.2|3
1650340550000|2022-04-19 03:55:50|13990.4|13988.4|13990.3|13988.3|13990.7|13988.7|13990.3|13988.3|0
1650340560000|2022-04-19 03:56:00|13990.2|13988.2|13991.7|13989.7|13991.7|13989.7|13990.2|13988.2|8
1650340570000|2022-04-19 03:56:10|13991.5|13989.5|13990.5|13988.5|13991.7|13989.7|13990.4|13988.4|1
1650340580000|2022-04-19 03:56:20|13990.7|13988.7|13990.8|13988.8|13990.9|13988.9|13990.4|13988.4|2
1650340590000|2022-04-19 03:56:30|13990.9|13988.9|13990.9|13988.9|13990.9|13988.9|13990.5|13988.5|1
1650340600000|2022-04-19 03:56:40|13990.8|13988.8|13992.3|13990.3|13993|13991|13990.8|13988.8|13
1650340610000|2022-04-19 03:56:50|13992.5|13990.5|13992|13990|13992.5|13990.5|13992|13990|2
1650340620000|2022-04-19 03:57:00|13991.9|13989.9|13992.2|13990.2|13992.2|13990.2|13991.4|13989.4|15
1650340630000|2022-04-19 03:57:10|13992.3|13990.3|13992.3|13990.3|13992.5|13990.5|13992.3|13990.3|2
1650340640000|2022-04-19 03:57:20|13992.4|13990.4|13992|13990|13993.4|13991.4|13991.8|13989.8|13
1650340650000|2022-04-19 03:57:30|13991.9|13989.9|13992.8|13990.8|13993.3|13991.3|13991.8|13989.8|2
1650340660000|2022-04-19 03:57:40|13992.2|13990.2|13992.4|13990.4|13992.4|13990.4|13991.3|13989.3|8
1650340670000|2022-04-19 03:57:50|13992.3|13990.3|13992.3|13990.3|13992.5|13990.5|13992.2|13990.2|1
1650340680000|2022-04-19 03:58:00|13991.9|13989.9|13992.3|13990.3|13992.4|13990.4|13990.8|13988.8|9
1650340690000|2022-04-19 03:58:10|13992.4|13990.4|13992.7|13990.7|13992.7|13990.7|13992.3|13990.3|0
1650340700000|2022-04-19 03:58:20|13992.8|13990.8|13993.3|13991.3|13993.7|13991.7|13992.8|13990.8|11
1650340710000|2022-04-19 03:58:30|13993.4|13991.4|13992.9|13990.9|13993.7|13991.7|13992.8|13990.8|3
1650340720000|2022-04-19 03:58:40|13992.8|13990.8|13993.3|13991.3|13993.3|13991.3|13992.7|13990.7|4
1650340730000|2022-04-19 03:58:50|13993.4|13991.4|13992.4|13990.4|13993.4|13991.4|13992.4|13990.4|3
1650340740000|2022-04-19 03:59:00|13992.3|13990.3|13992.2|13990.2|13992.4|13990.4|13992|13990|0
1650340760000|2022-04-19 03:59:20|13992|13990|13991.7|13989.7|13992|13990|13991.3|13989.3|2
1650340770000|2022-04-19 03:59:30|13991.5|13989.5|13992|13990|13992.3|13990.3|13991.2|13989.2|6
1650340780000|2022-04-19 03:59:40|13991.9|13989.9|13992.2|13990.2|13992.2|13990.2|13991.9|13989.9|1
1650340790000|2022-04-19 03:59:50|13992.3|13990.3|13992.3|13990.3|13992.4|13990.4|13992|13990|4
1650340800000|2022-04-19 04:00:00|13992.2|13990.2|13993.5|13991.5|13994.5|13992.5|13992.2|13990.2|20
1650340810000|2022-04-19 04:00:10|13993.4|13991.4|13993.3|13991.3|13993.7|13991.7|13992.9|13990.9|7
1650340820000|2022-04-19 04:00:20|13993.5|13991.5|13992.9|13990.9|13993.7|13991.7|13992.4|13990.4|10
1650340830000|2022-04-19 04:00:30|13992.8|13990.8|13993.7|13991.7|13993.7|13991.7|13992.8|13990.8|12
1650340840000|2022-04-19 04:00:40|13993.3|13991.3|13993.3|13991.3|13993.5|13991.5|13993.2|13991.2|2
1650340850000|2022-04-19 04:00:50|13993.2|13991.2|13991.7|13989.7|13993.2|13991.2|13991.7|13989.7|2
1650340860000|2022-04-19 04:01:00|13991.4|13989.4|13991.7|13989.7|13992.5|13990.5|13991|13989|16
1650340870000|2022-04-19 04:01:10|13991.8|13989.8|13992.3|13990.3|13992.4|13990.4|13991.8|13989.8|1
1650340880000|2022-04-19 04:01:20|13991.9|13989.9|13991.5|13989.5|13992|13990|13991|13989|6
1650340890000|2022-04-19 04:01:30|13991.4|13989.4|13991.8|13989.8|13991.8|13989.8|13990.7|13988.7|7
1650340900000|2022-04-19 04:01:40|13991.7|13989.7|13991.7|13989.7|13992|13990|13991.7|13989.7|5
1650340910000|2022-04-19 04:01:50|13991.5|13989.5|13991.8|13989.8|13991.9|13989.9|13991.4|13989.4|2
1650340920000|2022-04-19 04:02:00|13991.7|13989.7|13992.7|13990.7|13992.7|13990.7|13991.5|13989.5|7
1650340930000|2022-04-19 04:02:10|13992.5|13990.5|13993.3|13991.3|13993.4|13991.4|13992.4|13990.4|9
1650340940000|2022-04-19 04:02:20|13993|13991|13993.4|13991.4|13993.4|13991.4|13992.9|13990.9|0
1650340950000|2022-04-19 04:02:30|13993.3|13991.3|13991.9|13989.9|13993.3|13991.3|13991.9|13989.9|0
1650340960000|2022-04-19 04:02:40|13991.8|13989.8|13991.9|13989.9|13992.5|13990.5|13991.4|13989.4|3
1650340970000|2022-04-19 04:02:50|13992|13990|13991.7|13989.7|13992.3|13990.3|13991.4|13989.4|5
1650340980000|2022-04-19 04:03:00|13991.5|13989.5|13991.2|13989.2|13991.7|13989.7|13991.2|13989.2|0
1650340990000|2022-04-19 04:03:10|13991|13989|13990.8|13988.8|13991.2|13989.2|13990.8|13988.8|2
1650341000000|2022-04-19 04:03:20|13990.7|13988.7|13991|13989|13991.5|13989.5|13990.7|13988.7|3
1650341010000|2022-04-19 04:03:30|13990.9|13988.9|13991|13989|13991.3|13989.3|13990.8|13988.8|2
1650341020000|2022-04-19 04:03:40|13990.8|13988.8|13990.8|13988.8|13991|13989|13990.7|13988.7|0
1650341030000|2022-04-19 04:03:50|13990.9|13988.9|13992|13990|13992|13990|13990.7|13988.7|8
1650341040000|2022-04-19 04:04:00|13991.9|13989.9|13991|13989|13991.9|13989.9|13990.9|13988.9|0
1650341050000|2022-04-19 04:04:10|13990.9|13988.9|13990.9|13988.9|13991|13989|13990.8|13988.8|1
1650341060000|2022-04-19 04:04:20|13990.8|13988.8|13991|13989|13991|13989|13990.8|13988.8|0
1650341070000|2022-04-19 04:04:30|13991.5|13989.5|13988.7|13986.7|13991.5|13989.5|13988.5|13986.5|32
1650341080000|2022-04-19 04:04:40|13988.5|13986.5|13985.9|13983.9|13988.7|13986.7|13985.9|13983.9|48
1650341090000|2022-04-19 04:04:50|13986|13984|13987.4|13985.4|13987.5|13985.5|13986|13984|10
1650341100000|2022-04-19 04:05:00|13987.5|13985.5|13989.8|13987.8|13989.8|13987.8|13987.5|13985.5|11
1650341110000|2022-04-19 04:05:10|13989.7|13987.7|13989.4|13987.4|13990.7|13988.7|13989.2|13987.2|7
1650341120000|2022-04-19 04:05:20|13989.3|13987.3|13989|13987|13989.4|13987.4|13989|13987|7
1650341130000|2022-04-19 04:05:30|13989.2|13987.2|13989.4|13987.4|13989.4|13987.4|13989.2|13987.2|2
1650341140000|2022-04-19 04:05:40|13989.3|13987.3|13988.9|13986.9|13989.4|13987.4|13988.9|13986.9|2
1650341150000|2022-04-19 04:05:50|13989.4|13987.4|13989.8|13987.8|13990|13988|13988.4|13986.4|10
1650341160000|2022-04-19 04:06:00|13989.9|13987.9|13989.9|13987.9|13990|13988|13989.5|13987.5|1
1650341170000|2022-04-19 04:06:10|13990|13988|13989.9|13987.9|13990.3|13988.3|13989.9|13987.9|0
1650341180000|2022-04-19 04:06:20|13989.7|13987.7|13989.8|13987.8|13989.9|13987.9|13989.7|13987.7|2
1650341190000|2022-04-19 04:06:30|13989.7|13987.7|13989.2|13987.2|13989.9|13987.9|13988.8|13986.8|13
1650341200000|2022-04-19 04:06:40|13989.4|13987.4|13989.4|13987.4|13989.4|13987.4|13989.4|13987.4|2
1650341210000|2022-04-19 04:06:50|13989.7|13987.7|13989.4|13987.4|13989.7|13987.7|13989|13987|2
1650341220000|2022-04-19 04:07:00|13989.2|13987.2|13988.9|13986.9|13989.2|13987.2|13988.7|13986.7|10
1650341230000|2022-04-19 04:07:10|13989|13987|13989.2|13987.2|13989.3|13987.3|13989|13987|1
1650341240000|2022-04-19 04:07:20|13989.3|13987.3|13989.8|13987.8|13990|13988|13989|13987|7
1650341250000|2022-04-19 04:07:30|13989.9|13987.9|13991|13989|13991.4|13989.4|13989.4|13987.4|4
1650341260000|2022-04-19 04:07:40|13991.2|13989.2|13990.2|13988.2|13991.3|13989.3|13990.2|13988.2|0
1650341270000|2022-04-19 04:07:50|13990|13988|13990.3|13988.3|13990.4|13988.4|13989.8|13987.8|1
1650341280000|2022-04-19 04:08:00|13990.2|13988.2|13990|13988|13990.2|13988.2|13989.9|13987.9|0
1650341290000|2022-04-19 04:08:10|13989.8|13987.8|13990|13988|13990|13988|13989.7|13987.7|1
1650341300000|2022-04-19 04:08:20|13991|13989|13992.7|13990.7|13992.7|13990.7|13991|13989|10
1650341310000|2022-04-19 04:08:30|13992.8|13990.8|13993|13991|13993.5|13991.5|13992.8|13990.8|5
1650341320000|2022-04-19 04:08:40|13993.5|13991.5|13993.9|13991.9|13993.9|13991.9|13993.3|13991.3|8
1650341330000|2022-04-19 04:08:50|13994|13992|13993.3|13991.3|13994.4|13992.4|13993.3|13991.3|10
1650341340000|2022-04-19 04:09:00|13993.2|13991.2|13992.5|13990.5|13993.2|13991.2|13992|13990|10
1650341350000|2022-04-19 04:09:10|13992.4|13990.4|13991.4|13989.4|13992.4|13990.4|13991.4|13989.4|3
1650341360000|2022-04-19 04:09:20|13991.3|13989.3|13991.4|13989.4|13992.4|13990.4|13991.3|13989.3|9
1650341370000|2022-04-19 04:09:30|13991|13989|13989.9|13987.9|13991|13989|13989.7|13987.7|8
1650341380000|2022-04-19 04:09:40|13989.8|13987.8|13990.3|13988.3|13990.7|13988.7|13989.7|13987.7|4
1650341390000|2022-04-19 04:09:50|13990.5|13988.5|13990.5|13988.5|13990.7|13988.7|13990.2|13988.2|5
1650341400000|2022-04-19 04:10:00|13990.4|13988.4|13991.3|13989.3|13992.7|13990.7|13990.4|13988.4|18
1650341410000|2022-04-19 04:10:10|13991.4|13989.4|13992.2|13990.2|13992.2|13990.2|13991.3|13989.3|1
1650341420000|2022-04-19 04:10:20|13992|13990|13991.8|13989.8|13992.3|13990.3|13991.8|13989.8|1
1650341430000|2022-04-19 04:10:30|13992.3|13990.3|13992.3|13990.3|13992.4|13990.4|13991.9|13989.9|3
1650341440000|2022-04-19 04:10:40|13992.2|13990.2|13991.3|13989.3|13992.2|13990.2|13991.3|13989.3|3
1650341450000|2022-04-19 04:10:50|13991.4|13989.4|13991.5|13989.5|13991.5|13989.5|13991.3|13989.3|0
1650341460000|2022-04-19 04:11:00|13991.7|13989.7|13991.9|13989.9|13992.4|13990.4|13991.7|13989.7|4
1650341470000|2022-04-19 04:11:10|13991.8|13989.8|13990.5|13988.5|13991.9|13989.9|13990.4|13988.4|4
1650341480000|2022-04-19 04:11:20|13990.7|13988.7|13991.9|13989.9|13991.9|13989.9|13990.7|13988.7|4
1650341490000|2022-04-19 04:11:30|13991.8|13989.8|13992|13990|13992.2|13990.2|13991.8|13989.8|1
1650341500000|2022-04-19 04:11:40|13992.2|13990.2|13992.2|13990.2|13992.2|13990.2|13992|13990|1
1650341510000|2022-04-19 04:11:50|13992|13990|13992.2|13990.2|13992.2|13990.2|13992|13990|0
1650341520000|2022-04-19 04:12:00|13992|13990|13990.9|13988.9|13992.4|13990.4|13990.9|13988.9|10
1650341530000|2022-04-19 04:12:10|13990.8|13988.8|13990.5|13988.5|13990.8|13988.8|13990.5|13988.5|0
1650341540000|2022-04-19 04:12:20|13990.7|13988.7|13991.2|13989.2|13991.2|13989.2|13990.7|13988.7|2
1650341550000|2022-04-19 04:12:30|13991.4|13989.4|13991.5|13989.5|13991.5|13989.5|13991.2|13989.2|3
1650341560000|2022-04-19 04:12:40|13991.7|13989.7|13992|13990|13992.2|13990.2|13991.5|13989.5|0
1650341570000|2022-04-19 04:12:50|13992.2|13990.2|13991.7|13989.7|13992.2|13990.2|13991.7|13989.7|0
1650341580000|2022-04-19 04:13:00|13991.5|13989.5|13991|13989|13991.5|13989.5|13991|13989|1
1650341590000|2022-04-19 04:13:10|||||||||1
1650341600000|2022-04-19 04:13:20|13990.7|13988.7|13991.2|13989.2|13991.2|13989.2|13990.7|13988.7|2
1650341610000|2022-04-19 04:13:30|13991.3|13989.3|13991.3|13989.3|13992|13990|13991.2|13989.2|2
1650341620000|2022-04-19 04:13:40|13991|13989|13991.3|13989.3|13991.3|13989.3|13991|13989|1
1650341630000|2022-04-19 04:13:50|13991.2|13989.2|13990.5|13988.5|13991.2|13989.2|13990.5|13988.5|3
1650341640000|2022-04-19 04:14:00|13990.7|13988.7|13989.5|13987.5|13990.7|13988.7|13989.4|13987.4|9
1650341650000|2022-04-19 04:14:10|13989.4|13987.4|13989.5|13987.5|13989.7|13987.7|13989.3|13987.3|3
1650341660000|2022-04-19 04:14:20|13989.7|13987.7|13989.2|13987.2|13989.9|13987.9|13988.9|13986.9|4
1650341670000|2022-04-19 04:14:30|13989|13987|13988.4|13986.4|13989|13987|13988.3|13986.3|12
1650341680000|2022-04-19 04:14:40|13988.3|13986.3|13988.2|13986.2|13988.3|13986.3|13988.2|13986.2|0
1650341690000|2022-04-19 04:14:50|13988|13986|13988.5|13986.5|13988.5|13986.5|13987.5|13985.5|13
1650341700000|2022-04-19 04:15:00|13988.4|13986.4|13987.4|13985.4|13988.7|13986.7|13987.4|13985.4|9
1650341710000|2022-04-19 04:15:10|13987.3|13985.3|13987.3|13985.3|13987.5|13985.5|13986.8|13984.8|21
1650341720000|2022-04-19 04:15:20|13987.4|13985.4|13986.4|13984.4|13987.4|13985.4|13985.9|13983.9|25
1650341730000|2022-04-19 04:15:30|13986.7|13984.7|13988.2|13986.2|13988.2|13986.2|13986.4|13984.4|20
1650341740000|2022-04-19 04:15:40|13988|13986|13988|13986|13988.3|13986.3|13987.9|13985.9|2
1650341750000|2022-04-19 04:15:50|13989|13987|13989|13987|13990|13988|13988.8|13986.8|2
1650341760000|2022-04-19 04:16:00|13989.3|13987.3|13989.2|13987.2|13990.3|13988.3|13989|13987|5
1650341770000|2022-04-19 04:16:10|13989|13987|13989.7|13987.7|13989.7|13987.7|13988.9|13986.9|2
1650341780000|2022-04-19 04:16:20|13989.3|13987.3|13989.4|13987.4|13989.5|13987.5|13989|13987|3
1650341790000|2022-04-19 04:16:30|13989.5|13987.5|13989|13987|13989.5|13987.5|13989|13987|0
1650341800000|2022-04-19 04:16:40|13989.2|13987.2|13990.4|13988.4|13990.7|13988.7|13989.2|13987.2|13
1650341810000|2022-04-19 04:16:50|13990.5|13988.5|13990.8|13988.8|13990.8|13988.8|13990.5|13988.5|4
1650341820000|2022-04-19 04:17:00|13990.7|13988.7|13991|13989|13991|13989|13990.4|13988.4|6
1650341830000|2022-04-19 04:17:10|13990.9|13988.9|13988.5|13986.5|13991.4|13989.4|13988.4|13986.4|10
1650341840000|2022-04-19 04:17:20|13988.4|13986.4|13988.8|13986.8|13989.3|13987.3|13988.3|13986.3|4
1650341850000|2022-04-19 04:17:30|13988.7|13986.7|13988|13986|13988.7|13986.7|13987.9|13985.9|4
1650341860000|2022-04-19 04:17:40|13987.8|13985.8|13987.8|13985.8|13987.8|13985.8|13987.8|13985.8|2
1650341870000|2022-04-19 04:17:50|13987.9|13985.9|13988|13986|13988.9|13986.9|13987.9|13985.9|3
1650341880000|2022-04-19 04:18:00|13988.2|13986.2|13988.8|13986.8|13988.8|13986.8|13988.2|13986.2|1
1650341890000|2022-04-19 04:18:10|13989.3|13987.3|13989.3|13987.3|13989.5|13987.5|13989.3|13987.3|3
1650341900000|2022-04-19 04:18:20|13989.2|13987.2|13988.8|13986.8|13989.2|13987.2|13988.8|13986.8|0
1650341910000|2022-04-19 04:18:30|13988.9|13986.9|13989.3|13987.3|13989.3|13987.3|13988.8|13986.8|1
1650341920000|2022-04-19 04:18:40|13989.2|13987.2|13989.3|13987.3|13989.4|13987.4|13989.2|13987.2|0
1650341930000|2022-04-19 04:18:50|13989.2|13987.2|13989.5|13987.5|13989.5|13987.5|13989|13987|1
1650341940000|2022-04-19 04:19:00|13989.7|13987.7|13989.7|13987.7|13989.7|13987.7|13989.5|13987.5|0
1650341950000|2022-04-19 04:19:10|13989.5|13987.5|13989.7|13987.7|13989.7|13987.7|13989.5|13987.5|0
1650341960000|2022-04-19 04:19:20|13989.8|13987.8|13989.7|13987.7|13990.4|13988.4|13989.5|13987.5|12
1650341970000|2022-04-19 04:19:30|13989.5|13987.5|13989.5|13987.5|13989.5|13987.5|13989.4|13987.4|1
1650341980000|2022-04-19 04:19:40|13989.4|13987.4|13989.3|13987.3|13989.5|13987.5|13989.3|13987.3|1
1650341990000|2022-04-19 04:19:50|13990|13988|13990.7|13988.7|13990.7|13988.7|13990|13988|22
1650342000000|2022-04-19 04:20:00|13990.2|13988.2|13988.9|13986.9|13990.2|13988.2|13988.9|13986.9|41
1650342010000|2022-04-19 04:20:10|13989|13987|13989.5|13987.5|13989.5|13987.5|13989|13987|0
1650342020000|2022-04-19 04:20:20|13989.9|13987.9|13989.3|13987.3|13990.2|13988.2|13989.2|13987.2|4
1650342030000|2022-04-19 04:20:30|13989.2|13987.2|13989|13987|13989.4|13987.4|13989|13987|0
1650342040000|2022-04-19 04:20:40|13989.2|13987.2|13987.9|13985.9|13989.4|13987.4|13987.9|13985.9|2
1650342050000|2022-04-19 04:20:50|13988|13986|13988.2|13986.2|13988.2|13986.2|13987.9|13985.9|1
1650342060000|2022-04-19 04:21:00|13988|13986|13989.2|13987.2|13989.2|13987.2|13988|13986|2
1650342080000|2022-04-19 04:21:20|13988.9|13986.9|13988.9|13986.9|13989|13987|13988.9|13986.9|4
1650342090000|2022-04-19 04:21:30|13989|13987|13988.7|13986.7|13989|13987|13988|13986|3
1650342100000|2022-04-19 04:21:40|13989|13987|13989.4|13987.4|13989.5|13987.5|13988.9|13986.9|2
1650342110000|2022-04-19 04:21:50|13989.3|13987.3|13989.4|13987.4|13989.4|13987.4|13989.3|13987.3|2
1650342120000|2022-04-19 04:22:00|13989.3|13987.3|13988.7|13986.7|13989.5|13987.5|13988.5|13986.5|6
1650342130000|2022-04-19 04:22:10|13988.5|13986.5|13988.4|13986.4|13988.7|13986.7|13988.4|13986.4|0
1650342140000|2022-04-19 04:22:20|13988.5|13986.5|13988.2|13986.2|13988.5|13986.5|13988|13986|3
1650342150000|2022-04-19 04:22:30|13988|13986|13987.8|13985.8|13988|13986|13987.8|13985.8|0
1650342160000|2022-04-19 04:22:40|13987.7|13985.7|13987.4|13985.4|13987.7|13985.7|13987.3|13985.3|0
1650342170000|2022-04-19 04:22:50|13988.3|13986.3|13988.3|13986.3|13988.3|13986.3|13988.3|13986.3|5
1650342180000|2022-04-19 04:23:00|13988.2|13986.2|13988.3|13986.3|13988.3|13986.3|13988.2|13986.2|0
1650342190000|2022-04-19 04:23:10|13988.2|13986.2|13988.3|13986.3|13988.4|13986.4|13988.2|13986.2|0
1650342200000|2022-04-19 04:23:20|13988.4|13986.4|13989|13987|13989|13987|13988.4|13986.4|0
1650342210000|2022-04-19 04:23:30|13988.9|13986.9|13988.3|13986.3|13989|13987|13988.3|13986.3|0
1650342220000|2022-04-19 04:23:40|13988|13986|13988|13986|13988.2|13986.2|13988|13986|4
1650342230000|2022-04-19 04:23:50|13988.2|13986.2|13988.3|13986.3|13988.3|13986.3|13988.2|13986.2|0
1650342240000|2022-04-19 04:24:00|13988|13986|13987.7|13985.7|13988.2|13986.2|13987.7|13985.7|8
1650342250000|2022-04-19 04:24:10|13987.5|13985.5|13988|13986|13988|13986|13987.5|13985.5|1
1650342260000|2022-04-19 04:24:20|13987.9|13985.9|13987.8|13985.8|13987.9|13985.9|13987.8|13985.8|0
1650342270000|2022-04-19 04:24:30|13988|13986|13988|13986|13988|13986|13988|13986|1
1650342280000|2022-04-19 04:24:40|13987.9|13985.9|13987.8|13985.8|13988|13986|13987.7|13985.7|0
1650342300000|2022-04-19 04:25:00|13987.2|13985.2|13985.9|13983.9|13987.2|13985.2|13985.9|13983.9|13
1650342310000|2022-04-19 04:25:10|13985.8|13983.8|13986|13984|13986|13984|13985.8|13983.8|3
1650342320000|2022-04-19 04:25:20|13985.8|13983.8|13985.7|13983.7|13985.8|13983.8|13985.2|13983.2|9
1650342330000|2022-04-19 04:25:30|13985.5|13983.5|13985.9|13983.9|13985.9|13983.9|13985.5|13983.5|3
1650342340000|2022-04-19 04:25:40|13985.8|13983.8|13985.9|13983.9|13986|13984|13985.7|13983.7|6
1650342350000|2022-04-19 04:25:50|13985.7|13983.7|13986.5|13984.5|13986.7|13984.7|13985.7|13983.7|2
1650342360000|2022-04-19 04:26:00|13986.7|13984.7|13986.4|13984.4|13986.7|13984.7|13986.4|13984.4|1
1650342370000|2022-04-19 04:26:10|13986.5|13984.5|13986.8|13984.8|13986.8|13984.8|13986.4|13984.4|2
1650342380000|2022-04-19 04:26:20|13986.9|13984.9|13987.4|13985.4|13987.4|13985.4|13986.9|13984.9|8
1650342390000|2022-04-19 04:26:30|13987.5|13985.5|13987.8|13985.8|13987.9|13985.9|13987.5|13985.5|2
1650342400000|2022-04-19 04:26:40|13987.9|13985.9|13988.2|13986.2|13988.3|13986.3|13987.9|13985.9|0
1650342410000|2022-04-19 04:26:50|13987.4|13985.4|13987.7|13985.7|13987.9|13985.9|13987.4|13985.4|3
1650342420000|2022-04-19 04:27:00|13987.8|13985.8|13987.7|13985.7|13987.8|13985.8|13987.7|13985.7|0
1650342430000|2022-04-19 04:27:10|13987.5|13985.5|13987.7|13985.7|13987.7|13985.7|13987.2|13985.2|4
1650342440000|2022-04-19 04:27:20|13987.8|13985.8|13987.7|13985.7|13987.8|13985.8|13987.3|13985.3|3
1650342450000|2022-04-19 04:27:30|13987.5|13985.5|13987.9|13985.9|13987.9|13985.9|13987.4|13985.4|2
1650342460000|2022-04-19 04:27:40|13988.8|13986.8|13988.9|13986.9|13988.9|13986.9|13988.4|13986.4|14
1650342470000|2022-04-19 04:27:50|||||||||1
1650342480000|2022-04-19 04:28:00|13988.7|13986.7|13989.3|13987.3|13989.3|13987.3|13988.5|13986.5|12
1650342490000|2022-04-19 04:28:10|13989.2|13987.2|13989.3|13987.3|13989.4|13987.4|13989.2|13987.2|1
1650342500000|2022-04-19 04:28:20|13989.4|13987.4|13989.8|13987.8|13989.8|13987.8|13989.2|13987.2|9
1650342510000|2022-04-19 04:28:30|13989.7|13987.7|13989.4|13987.4|13989.8|13987.8|13989.3|13987.3|4
1650342520000|2022-04-19 04:28:40|13989.5|13987.5|13989.5|13987.5|13989.7|13987.7|13989.4|13987.4|1
1650342530000|2022-04-19 04:28:50|13989.4|13987.4|13989.4|13987.4|13989.7|13987.7|13989.4|13987.4|0
1650342540000|2022-04-19 04:29:00|13989.5|13987.5|13987.3|13985.3|13989.5|13987.5|13987.2|13985.2|38
1650342550000|2022-04-19 04:29:10|13987.2|13985.2|13986.8|13984.8|13987.3|13985.3|13986.8|13984.8|7
1650342560000|2022-04-19 04:29:20|13986.7|13984.7|13987.3|13985.3|13987.3|13985.3|13986.5|13984.5|5
1650342570000|2022-04-19 04:29:30|13987.2|13985.2|13987|13985|13987.3|13985.3|13987|13985|0
1650342580000|2022-04-19 04:29:40|13987.2|13985.2|13987.8|13985.8|13988.4|13986.4|13987.2|13985.2|2
1650342590000|2022-04-19 04:29:50|13988|13986|13987.3|13985.3|13988.4|13986.4|13987|13985|1
1650342600000|2022-04-19 04:30:00|13987.2|13985.2|13987.3|13985.3|13987.8|13985.8|13987|13985|2
1650342610000|2022-04-19 04:30:10|13987.4|13985.4|13988.3|13986.3|13988.4|13986.4|13987.4|13985.4|2
1650342620000|2022-04-19 04:30:20|13988.2|13986.2|13988|13986|13988.3|13986.3|13988|13986|0
1650342630000|2022-04-19 04:30:30|13988.2|13986.2|13988.7|13986.7|13988.7|13986.7|13988|13986|2
1650342640000|2022-04-19 04:30:40|13988.8|13986.8|13989|13987|13989.3|13987.3|13988.7|13986.7|4
1650342650000|2022-04-19 04:30:50|13988.8|13986.8|13988.7|13986.7|13988.9|13986.9|13988.2|13986.2|6
1650342660000|2022-04-19 04:31:00|13988.8|13986.8|13986.8|13984.8|13989.2|13987.2|13985.8|13983.8|40
1650342670000|2022-04-19 04:31:10|13986.7|13984.7|13987.3|13985.3|13987.5|13985.5|13986.7|13984.7|5
1650342680000|2022-04-19 04:31:20|13987.4|13985.4|13987.3|13985.3|13987.4|13985.4|13987.3|13985.3|1
1650342690000|2022-04-19 04:31:30|13987.4|13985.4|13987.7|13985.7|13987.8|13985.8|13987.4|13985.4|1
1650342700000|2022-04-19 04:31:40|13987.8|13985.8|13987.2|13985.2|13987.8|13985.8|13987|13985|10
1650342710000|2022-04-19 04:31:50|13987.4|13985.4|13987.8|13985.8|13987.8|13985.8|13987.4|13985.4|3
1650342720000|2022-04-19 04:32:00|13987.9|13985.9|13990.4|13988.4|13990.4|13988.4|13987.9|13985.9|36
1650342730000|2022-04-19 04:32:10|13990.9|13988.9|13989.7|13987.7|13990.9|13988.9|13988.9|13986.9|20
1650342740000|2022-04-19 04:32:20|13989.8|13987.8|13990|13988|13990.2|13988.2|13989.7|13987.7|6
1650342750000|2022-04-19 04:32:30|13990.2|13988.2|13990|13988|13990.3|13988.3|13990|13988|4
1650342760000|2022-04-19 04:32:40|13990.2|13988.2|13989.9|13987.9|13990.2|13988.2|13989.8|13987.8|3
1650342770000|2022-04-19 04:32:50|13990.5|13988.5|13990.8|13988.8|13990.8|13988.8|13990.5|13988.5|4
1650342780000|2022-04-19 04:33:00|13990.9|13988.9|13990.5|13988.5|13990.9|13988.9|13990.2|13988.2|2
1650342790000|2022-04-19 04:33:10|13990.7|13988.7|13991|13989|13992|13990|13990.7|13988.7|15
1650342800000|2022-04-19 04:33:20|13991.2|13989.2|13990.5|13988.5|13991.7|13989.7|13990.4|13988.4|3
1650342820000|2022-04-19 04:33:40|13990.7|13988.7|13990.9|13988.9|13990.9|13988.9|13990.7|13988.7|1
1650342830000|2022-04-19 04:33:50|13991|13989|13991|13989|13991|13989|13990.9|13988.9|1
1650342840000|2022-04-19 04:34:00|13990.8|13988.8|13989.5|13987.5|13990.9|13988.9|13988.8|13986.8|8
1650342850000|2022-04-19 04:34:10|13990.3|13988.3|13991.4|13989.4|13991.4|13989.4|13990.2|13988.2|10
1650342860000|2022-04-19 04:34:20|13991.3|13989.3|13991.4|13989.4|13991.4|13989.4|13990.8|13988.8|4
1650342870000|2022-04-19 04:34:30|13991.5|13989.5|13993.4|13991.4|13993.7|13991.7|13991.4|13989.4|27
1650342880000|2022-04-19 04:34:40|13993.5|13991.5|13994|13992|13994.7|13992.7|13993.3|13991.3|58
1650342890000|2022-04-19 04:34:50|13994.2|13992.2|13993.8|13991.8|13994.5|13992.5|13993.8|13991.8|8
1650342900000|2022-04-19 04:35:00|13993.9|13991.9|13996|13994|13996|13994|13993.9|13991.9|22
1650342910000|2022-04-19 04:35:10|13996.2|13994.2|13994.5|13992.5|13996.8|13994.8|13994.5|13992.5|19
1650342920000|2022-04-19 04:35:20|13994.4|13992.4|13994.7|13992.7|13994.8|13992.8|13994.2|13992.2|4
1650342930000|2022-04-19 04:35:30|13994.8|13992.8|13995.8|13993.8|13996.4|13994.4|13994.8|13992.8|10
1650342940000|2022-04-19 04:35:40|13996|13994|13995.8|13993.8|13996|13994|13995.7|13993.7|12
1650342950000|2022-04-19 04:35:50|13995.9|13993.9|13996.5|13994.5|13996.5|13994.5|13995.7|13993.7|1
1650342960000|2022-04-19 04:36:00|13996.4|13994.4|13995.7|13993.7|13996.7|13994.7|13995.7|13993.7|10
1650342970000|2022-04-19 04:36:10|13995.5|13993.5|13994.9|13992.9|13995.8|13993.8|13994.9|13992.9|4
1650342980000|2022-04-19 04:36:20|13994.8|13992.8|13994.5|13992.5|13994.8|13992.8|13993.9|13991.9|3
1650342990000|2022-04-19 04:36:30|13994.7|13992.7|13994.3|13992.3|13994.9|13992.9|13994.3|13992.3|4
1650343000000|2022-04-19 04:36:40|13994.2|13992.2|13994.8|13992.8|13994.8|13992.8|13994.2|13992.2|0
1650343010000|2022-04-19 04:36:50|13994.5|13992.5|13994.5|13992.5|13994.7|13992.7|13994.3|13992.3|3
1650343020000|2022-04-19 04:37:00|13994.7|13992.7|13994.5|13992.5|13994.7|13992.7|13994.4|13992.4|0
1650343030000|2022-04-19 04:37:10|13994.4|13992.4|13994.8|13992.8|13995.3|13993.3|13994.4|13992.4|19
1650343040000|2022-04-19 04:37:20|13994.5|13992.5|13994.5|13992.5|13994.5|13992.5|13994.4|13992.4|1
1650343050000|2022-04-19 04:37:30|13994.4|13992.4|13994.7|13992.7|13994.8|13992.8|13994.2|13992.2|1
1650343060000|2022-04-19 04:37:40|13994.5|13992.5|13994.5|13992.5|13994.9|13992.9|13994.4|13992.4|1
1650343070000|2022-04-19 04:37:50|13994.4|13992.4|13994.7|13992.7|13994.7|13992.7|13994.4|13992.4|1
1650343080000|2022-04-19 04:38:00|13994.4|13992.4|13994.7|13992.7|13994.8|13992.8|13994.2|13992.2|9
1650343090000|2022-04-19 04:38:10|13994.2|13992.2|13994|13992|13994.2|13992.2|13993.5|13991.5|6
1650343100000|2022-04-19 04:38:20|13994.5|13992.5|13994.5|13992.5|13994.7|13992.7|13994.3|13992.3|1
1650343110000|2022-04-19 04:38:30|13994.4|13992.4|13994.4|13992.4|13994.5|13992.5|13994.3|13992.3|3
1650343120000|2022-04-19 04:38:40|13994.3|13992.3|13993.4|13991.4|13994.4|13992.4|13993.4|13991.4|3
1650343130000|2022-04-19 04:38:50|13993.5|13991.5|13992.9|13990.9|13993.8|13991.8|13992.9|13990.9|7
1650343140000|2022-04-19 04:39:00|13992|13990|13992.3|13990.3|13992.7|13990.7|13991.8|13989.8|20
1650343150000|2022-04-19 04:39:10|13992.4|13990.4|13992.5|13990.5|13992.5|13990.5|13992.4|13990.4|0
1650343160000|2022-04-19 04:39:20|13992.4|13990.4|13991.5|13989.5|13992.4|13990.4|13991.5|13989.5|1
1650343170000|2022-04-19 04:39:30|13991.4|13989.4|13991.5|13989.5|13991.5|13989.5|13991.2|13989.2|4
1650343180000|2022-04-19 04:39:40|13991.4|13989.4|13991.2|13989.2|13991.4|13989.4|13991.2|13989.2|4
1650343190000|2022-04-19 04:39:50|13991.3|13989.3|13992|13990|13992.2|13990.2|13991|13989|4
1650343200000|2022-04-19 04:40:00|13991.8|13989.8|13991.2|13989.2|13991.8|13989.8|13990.9|13988.9|17
1650343210000|2022-04-19 04:40:10|13991|13989|13989.9|13987.9|13991.2|13989.2|13989.7|13987.7|30
1650343220000|2022-04-19 04:40:20|13989.8|13987.8|13990.4|13988.4|13990.5|13988.5|13989.5|13987.5|10
1650343230000|2022-04-19 04:40:30|13991.2|13989.2|13992|13990|13992|13990|13991.2|13989.2|2
1650343240000|2022-04-19 04:40:40|13991.8|13989.8|13992|13990|13992|13990|13991.8|13989.8|2
1650343250000|2022-04-19 04:40:50|13992.2|13990.2|13992.7|13990.7|13993|13991|13992.2|13990.2|12
1650343260000|2022-04-19 04:41:00|13992.8|13990.8|13992|13990|13992.8|13990.8|13991.2|13989.2|10
1650343270000|2022-04-19 04:41:10|13992.2|13990.2|13991.5|13989.5|13992.4|13990.4|13991.5|13989.5|15
1650343280000|2022-04-19 04:41:20|13991.7|13989.7|13991|13989|13991.7|13989.7|13991|13989|1
1650343290000|2022-04-19 04:41:30|13991.2|13989.2|13991.3|13989.3|13991.5|13989.5|13991.2|13989.2|0
1650343300000|2022-04-19 04:41:40|13991.4|13989.4|13991.3|13989.3|13991.9|13989.9|13991|13989|8
1650343310000|2022-04-19 04:41:50|13991.2|13989.2|13992.3|13990.3|13992.3|13990.3|13990.9|13988.9|2
1650343320000|2022-04-19 04:42:00|13992.2|13990.2|13991.2|13989.2|13992.4|13990.4|13991|13989|2
1650343330000|2022-04-19 04:42:10|13991|13989|13991.5|13989.5|13991.5|13989.5|13990.8|13988.8|2
1650343340000|2022-04-19 04:42:20|13991.3|13989.3|13991.7|13989.7|13991.7|13989.7|13991.2|13989.2|3
1650343350000|2022-04-19 04:42:30|13991.8|13989.8|13992|13990|13992.2|13990.2|13991.8|13989.8|3
1650343360000|2022-04-19 04:42:40|13992.3|13990.3|13992.4|13990.4|13992.4|13990.4|13992.3|13990.3|2
1650343370000|2022-04-19 04:42:50|13992.3|13990.3|13992.4|13990.4|13992.4|13990.4|13992.3|13990.3|0
1650343380000|2022-04-19 04:43:00|13992.3|13990.3|13992.2|13990.2|13992.4|13990.4|13992|13990|0
1650343390000|2022-04-19 04:43:10|13992.3|13990.3|13992.2|13990.2|13992.3|13990.3|13992.2|13990.2|0
1650343400000|2022-04-19 04:43:20|13992.3|13990.3|13992.2|13990.2|13992.3|13990.3|13992.2|13990.2|0
1650343410000|2022-04-19 04:43:30|13992.3|13990.3|13992.2|13990.2|13992.3|13990.3|13992.2|13990.2|0
1650343420000|2022-04-19 04:43:40|13992.3|13990.3|13991.9|13989.9|13992.3|13990.3|13991.9|13989.9|8
1650343430000|2022-04-19 04:43:50|13992|13990|13991.4|13989.4|13992|13990|13991.4|13989.4|1
1650343440000|2022-04-19 04:44:00|13991.3|13989.3|13991.7|13989.7|13991.9|13989.9|13991.3|13989.3|3
1650343450000|2022-04-19 04:44:10|13991.8|13989.8|13992.9|13990.9|13992.9|13990.9|13991.8|13989.8|15
1650343460000|2022-04-19 04:44:20|13993|13991|13992.7|13990.7|13993|13991|13992.7|13990.7|4
1650343470000|2022-04-19 04:44:30|13992.8|13990.8|13992.9|13990.9|13993.2|13991.2|13992.7|13990.7|3
1650343480000|2022-04-19 04:44:40|13992.8|13990.8|13992.5|13990.5|13993|13991|13992.4|13990.4|4
1650343490000|2022-04-19 04:44:50|13992.7|13990.7|13992.9|13990.9|13992.9|13990.9|13992.7|13990.7|0
1650343500000|2022-04-19 04:45:00|13992.8|13990.8|13992.8|13990.8|13993.2|13991.2|13992.7|13990.7|0
1650343510000|2022-04-19 04:45:10|13992.9|13990.9|13993|13991|13993.3|13991.3|13992.8|13990.8|3
1650343520000|2022-04-19 04:45:20|13993.2|13991.2|13992.3|13990.3|13993.2|13991.2|13992.2|13990.2|4
1650343530000|2022-04-19 04:45:30|13992|13990|13991.9|13989.9|13992.5|13990.5|13991.9|13989.9|3
1650343540000|2022-04-19 04:45:40|13992|13990|13992.8|13990.8|13992.9|13990.9|13991.9|13989.9|2
1650343550000|2022-04-19 04:45:50|13992.7|13990.7|13992.7|13990.7|13992.9|13990.9|13992.7|13990.7|0
1650343560000|2022-04-19 04:46:00|13992.8|13990.8|13992.3|13990.3|13992.8|13990.8|13992.3|13990.3|1
1650343570000|2022-04-19 04:46:10|13992.2|13990.2|13992.2|13990.2|13992.2|13990.2|13992.2|13990.2|0
1650343580000|2022-04-19 04:46:20|13992.3|13990.3|13992.2|13990.2|13992.3|13990.3|13992.2|13990.2|0
1650343600000|2022-04-19 04:46:40|13992.5|13990.5|13993.3|13991.3|13993.4|13991.4|13992.5|13990.5|7
1650343610000|2022-04-19 04:46:50|13993.4|13991.4|13993.4|13991.4|13993.5|13991.5|13993.2|13991.2|1
1650343620000|2022-04-19 04:47:00|13993.3|13991.3|13992.3|13990.3|13993.4|13991.4|13992.2|13990.2|2
1650343630000|2022-04-19 04:47:10|13992.4|13990.4|13992|13990|13992.5|13990.5|13991.5|13989.5|9
1650343640000|2022-04-19 04:47:20|13991.9|13989.9|13992|13990|13992.4|13990.4|13991.3|13989.3|9
1650343650000|2022-04-19 04:47:30|13992.2|13990.2|13992.3|13990.3|13992.3|13990.3|13992.2|13990.2|0
1650343660000|2022-04-19 04:47:40|13992.2|13990.2|13992|13990|13992.3|13990.3|13991.8|13989.8|7
1650343670000|2022-04-19 04:47:50|13992.3|13990.3|13992|13990|13992.3|13990.3|13991.8|13989.8|2
1650343680000|2022-04-19 04:48:00|13991.9|13989.9|13991|13989|13991.9|13989.9|13990.4|13988.4|18
1650343690000|2022-04-19 04:48:10|13990.9|13988.9|13991|13989|13991.2|13989.2|13990.7|13988.7|2
1650343700000|2022-04-19 04:48:20|13991.3|13989.3|13991.3|13989.3|13991.3|13989.3|13991.3|13989.3|1
1650343710000|2022-04-19 04:48:30|13991.4|13989.4|13993.5|13991.5|13993.9|13991.9|13991.4|13989.4|19
1650343720000|2022-04-19 04:48:40|13993.4|13991.4|13992.8|13990.8|13993.4|13991.4|13992.4|13990.4|1
1650343730000|2022-04-19 04:48:50|13992.5|13990.5|13992.5|13990.5|13992.5|13990.5|13992.4|13990.4|0
1650343740000|2022-04-19 04:49:00|13993.7|13991.7|13993.8|13991.8|13993.8|13991.8|13993|13991|27
1650343750000|2022-04-19 04:49:10|13994.2|13992.2|13992.5|13990.5|13994.5|13992.5|13992.2|13990.2|13
1650343760000|2022-04-19 04:49:20|13992.4|13990.4|13993|13991|13993.2|13991.2|13992.3|13990.3|2
1650343770000|2022-04-19 04:49:30|13993.2|13991.2|13992.5|13990.5|13993.3|13991.3|13992.2|13990.2|4
1650343780000|2022-04-19 04:49:40|13993.3|13991.3|13993.3|13991.3|13993.5|13991.5|13993.3|13991.3|1
1650343790000|2022-04-19 04:49:50|13993.5|13991.5|13993.5|13991.5|13993.7|13991.7|13993.5|13991.5|1
1650343800000|2022-04-19 04:50:00|13993.7|13991.7|13992|13990|13993.7|13991.7|13992|13990|9
1650343810000|2022-04-19 04:50:10|13991.9|13989.9|13991.2|13989.2|13992|13990|13991.2|13989.2|6
1650343820000|2022-04-19 04:50:20|13990.8|13988.8|13991|13989|13991.4|13989.4|13989.9|13987.9|15
1650343830000|2022-04-19 04:50:30|13991.2|13989.2|13991.5|13989.5|13991.5|13989.5|13991.2|13989.2|2
1650343840000|2022-04-19 04:50:40|13991.4|13989.4|13991|13989|13991.5|13989.5|13991|13989|3
1650343850000|2022-04-19 04:50:50|13991.4|13989.4|13991.2|13989.2|13991.4|13989.4|13990.9|13988.9|5
1650343860000|2022-04-19 04:51:00|13991|13989|13990.5|13988.5|13991|13989|13990|13988|8
1650343870000|2022-04-19 04:51:10|13990.7|13988.7|13991.5|13989.5|13991.7|13989.7|13990.7|13988.7|4
1650343880000|2022-04-19 04:51:20|13991.4|13989.4|13991.5|13989.5|13991.8|13989.8|13991.3|13989.3|1
1650343890000|2022-04-19 04:51:30|13991.8|13989.8|13991.4|13989.4|13991.9|13989.9|13991.4|13989.4|2
1650343900000|2022-04-19 04:51:40|13991|13989|13990.8|13988.8|13991.2|13989.2|13989.4|13987.4|26
1650343910000|2022-04-19 04:51:50|13990.7|13988.7|13992|13990|13992.5|13990.5|13990.3|13988.3|19
1650343920000|2022-04-19 04:52:00|13992.3|13990.3|13992.7|13990.7|13992.7|13990.7|13992.2|13990.2|2
1650343930000|2022-04-19 04:52:10|13992.8|13990.8|13992.3|13990.3|13992.9|13990.9|13992.3|13990.3|1
1650343940000|2022-04-19 04:52:20|13992.4|13990.4|13992.4|13990.4|13992.5|13990.5|13992.4|13990.4|0
1650343950000|2022-04-19 04:52:30|13992.5|13990.5|13992.5|13990.5|13992.5|13990.5|13992.3|13990.3|0
1650343960000|2022-04-19 04:52:40|13992.4|13990.4|13992.9|13990.9|13992.9|13990.9|13992.3|13990.3|2
1650343970000|2022-04-19 04:52:50|13993.4|13991.4|13994|13992|13994|13992|13993.3|13991.3|10
1650343980000|2022-04-19 04:53:00|13993.9|13991.9|13995.7|13993.7|13995.8|13993.8|13993.8|13991.8|16
1650343990000|2022-04-19 04:53:10|13995.5|13993.5|13995.3|13993.3|13995.5|13993.5|13995|13993|1
1650344000000|2022-04-19 04:53:20|13995|13993|13994.8|13992.8|13995|13993|13994.5|13992.5|4
1650344010000|2022-04-19 04:53:30|13994.9|13992.9|13994.8|13992.8|13995.4|13993.4|13994.7|13992.7|15
1650344020000|2022-04-19 04:53:40|13994.9|13992.9|13995.2|13993.2|13995.7|13993.7|13994.8|13992.8|5
1650344030000|2022-04-19 04:53:50|13995.3|13993.3|13995.4|13993.4|13996.2|13994.2|13995.3|13993.3|8
1650344040000|2022-04-19 04:54:00|13995.5|13993.5|13995.7|13993.7|13995.9|13993.9|13995.3|13993.3|3
1650344050000|2022-04-19 04:54:10|13995.5|13993.5|13995.2|13993.2|13995.5|13993.5|13994.4|13992.4|4
1650344060000|2022-04-19 04:54:20|13995.4|13993.4|13995.7|13993.7|13995.7|13993.7|13995.4|13993.4|1
1650344070000|2022-04-19 04:54:30|13995.2|13993.2|13995|13993|13995.7|13993.7|13994.5|13992.5|10
1650344080000|2022-04-19 04:54:40|13994.7|13992.7|13995.7|13993.7|13995.7|13993.7|13994.7|13992.7|4
1650344090000|2022-04-19 04:54:50|13995.5|13993.5|13995|13993|13995.5|13993.5|13995|13993|3
1650344100000|2022-04-19 04:55:00|13995.2|13993.2|13994.3|13992.3|13995.2|13993.2|13994.3|13992.3|0
1650344110000|2022-04-19 04:55:10|13994.4|13992.4|13993.7|13991.7|13994.4|13992.4|13993.4|13991.4|6
1650344120000|2022-04-19 04:55:20|13993.8|13991.8|13993.9|13991.9|13994.4|13992.4|13993.8|13991.8|8
1650344130000|2022-04-19 04:55:30|13993.5|13991.5|13994|13992|13994.4|13992.4|13993.5|13991.5|19
1650344140000|2022-04-19 04:55:40|13993.7|13991.7|13993.4|13991.4|13993.7|13991.7|13993.2|13991.2|15
1650344150000|2022-04-19 04:55:50|13993.5|13991.5|13993.4|13991.4|13993.8|13991.8|13993.3|13991.3|0
1650344160000|2022-04-19 04:56:00|13993.5|13991.5|13994.4|13992.4|13994.7|13992.7|13993.5|13991.5|15
1650344170000|2022-04-19 04:56:10|13994.5|13992.5|13996.3|13994.3|13996.5|13994.5|13994|13992|20
1650344180000|2022-04-19 04:56:20|13996.4|13994.4|13996.3|13994.3|13997|13995|13996.3|13994.3|9
1650344190000|2022-04-19 04:56:30|13996.4|13994.4|13996.4|13994.4|13997.4|13995.4|13995.9|13993.9|25
1650344200000|2022-04-19 04:56:40|13996.3|13994.3|13996.5|13994.5|13996.8|13994.8|13996.3|13994.3|7
1650344210000|2022-04-19 04:56:50|13996.7|13994.7|13996|13994|13996.8|13994.8|13996|13994|3
1650344220000|2022-04-19 04:57:00|13996.3|13994.3|13996.3|13994.3|13996.7|13994.7|13995.9|13993.9|7
1650344230000|2022-04-19 04:57:10|13996.4|13994.4|13996.3|13994.3|13996.9|13994.9|13996.2|13994.2|2
1650344240000|2022-04-19 04:57:20|13996.2|13994.2|13997|13995|13997|13995|13995.5|13993.5|17
1650344250000|2022-04-19 04:57:30|13996.9|13994.9|13997.2|13995.2|13997.3|13995.3|13996.8|13994.8|9
1650344260000|2022-04-19 04:57:40|13997|13995|13996.5|13994.5|13997|13995|13996.4|13994.4|10
1650344270000|2022-04-19 04:57:50|13996.4|13994.4|13996.3|13994.3|13996.5|13994.5|13996.3|13994.3|1
1650344280000|2022-04-19 04:58:00|13996.4|13994.4|13996.5|13994.5|13996.5|13994.5|13996.2|13994.2|14
1650344290000|2022-04-19 04:58:10|13996.7|13994.7|13996.2|13994.2|13996.9|13994.9|13996|13994|11
1650344300000|2022-04-19 04:58:20|13996|13994|13996.4|13994.4|13996.7|13994.7|13995.9|13993.9|1
1650344310000|2022-04-19 04:58:30|13996.5|13994.5|13996.4|13994.4|13996.7|13994.7|13996.4|13994.4|0
1650344320000|2022-04-19 04:58:40|13996.5|13994.5|13996.4|13994.4|13996.5|13994.5|13996.3|13994.3|3
1650344330000|2022-04-19 04:58:50|13996.5|13994.5|13995.9|13993.9|13996.5|13994.5|13995.8|13993.8|4
1650344340000|2022-04-19 04:59:00|13995.8|13993.8|13995.9|13993.9|13995.9|13993.9|13995.7|13993.7|2
1650344360000|2022-04-19 04:59:20|13996|13994|13996|13994|13996.2|13994.2|13996|13994|0
1650344370000|2022-04-19 04:59:30|13996.2|13994.2|13995.5|13993.5|13996.2|13994.2|13995.2|13993.2|2
1650344380000|2022-04-19 04:59:40|13995.4|13993.4|13995.9|13993.9|13995.9|13993.9|13995.4|13993.4|1
1650344390000|2022-04-19 04:59:50|13996|13994|13996.3|13994.3|13996.4|13994.4|13995.9|13993.9|0
1650344400000|2022-04-19 05:00:00|13995.4|13993.4|13997.7|13995.7|13997.9|13995.9|13995.2|13993.2|39
1650344410000|2022-04-19 05:00:10|13997.8|13995.8|13998|13996|14001.3|13999.3|13997.8|13995.8|105
1650344420000|2022-04-19 05:00:20|13997.9|13995.9|13995.2|13993.2|13998.2|13996.2|13995.2|13993.2|23
1650344430000|2022-04-19 05:00:30|13995.3|13993.3|13993.3|13991.3|13995.3|13993.3|13991.8|13989.8|45
1650344440000|2022-04-19 05:00:40|13993.2|13991.2|13994.2|13992.2|13994.9|13992.9|13992.9|13990.9|13
1650344450000|2022-04-19 05:00:50|13994.3|13992.3|13994.3|13992.3|13994.7|13992.7|13994.2|13992.2|5
1650344460000|2022-04-19 05:01:00|13994.4|13992.4|13996|13994|13997.3|13995.3|13994.4|13992.4|17
1650344470000|2022-04-19 05:01:10|13996.2|13994.2|13998.2|13996.2|13998.4|13996.4|13996.2|13994.2|8
1650344480000|2022-04-19 05:01:20|13998.3|13996.3|13997.2|13995.2|13998.3|13996.3|13995.8|13993.8|11
1650344490000|2022-04-19 05:01:30|13997.3|13995.3|13996.9|13994.9|13997.3|13995.3|13996.2|13994.2|4
1650344500000|2022-04-19 05:01:40|13996.8|13994.8|13994.4|13992.4|13996.9|13994.9|13994.3|13992.3|10
1650344510000|2022-04-19 05:01:50|13994.7|13992.7|13994.5|13992.5|13994.9|13992.9|13993.8|13991.8|11
1650344520000|2022-04-19 05:02:00|13994.4|13992.4|13993.3|13991.3|13994.4|13992.4|13992.3|13990.3|13
1650344530000|2022-04-19 05:02:10|13993.2|13991.2|13992.9|13990.9|13993.4|13991.4|13992.9|13990.9|0
1650344540000|2022-04-19 05:02:20|13993|13991|13992|13990|13993.2|13991.2|13991.7|13989.7|11
1650344550000|2022-04-19 05:02:30|13991.9|13989.9|13991.8|13989.8|13992|13990|13991|13989|12
1650344560000|2022-04-19 05:02:40|13991.7|13989.7|13990.5|13988.5|13991.8|13989.8|13989.9|13987.9|34
1650344570000|2022-04-19 05:02:50|13990.7|13988.7|13991|13989|13991.7|13989.7|13989.9|13987.9|4
1650344580000|2022-04-19 05:03:00|13990.9|13988.9|13991.3|13989.3|13991.5|13989.5|13990.4|13988.4|8
1650344590000|2022-04-19 05:03:10|13991.2|13989.2|13990.8|13988.8|13991.4|13989.4|13990.7|13988.7|5
1650344600000|2022-04-19 05:03:20|13990.9|13988.9|13991.9|13989.9|13992.5|13990.5|13990.9|13988.9|7
1650344610000|2022-04-19 05:03:30|13991.8|13989.8|13991.5|13989.5|13992|13990|13991.3|13989.3|2
1650344620000|2022-04-19 05:03:40|13991.7|13989.7|13991.5|13989.5|13991.8|13989.8|13991.4|13989.4|0
1650344630000|2022-04-19 05:03:50|13991.7|13989.7|13992.3|13990.3|13992.4|13990.4|13990.8|13988.8|41
1650344640000|2022-04-19 05:04:00|13992.4|13990.4|13991|13989|13992.4|13990.4|13990.4|13988.4|2
1650344650000|2022-04-19 05:04:10|13991.2|13989.2|13990.7|13988.7|13991.8|13989.8|13990.7|13988.7|2
1650344660000|2022-04-19 05:04:20|13990.8|13988.8|13990.5|13988.5|13991.5|13989.5|13990.5|13988.5|4
1650344670000|2022-04-19 05:04:30|13990.7|13988.7|13989.3|13987.3|13990.8|13988.8|13989.3|13987.3|14
1650344680000|2022-04-19 05:04:40|13989.2|13987.2|13987.7|13985.7|13989.4|13987.4|13987.5|13985.5|15
1650344690000|2022-04-19 05:04:50|13987.8|13985.8|13988.4|13986.4|13988.4|13986.4|13987.4|13985.4|23
1650344700000|2022-04-19 05:05:00|13988.5|13986.5|13988.5|13986.5|13988.7|13986.7|13988.2|13986.2|13
1650344710000|2022-04-19 05:05:10|13988.7|13986.7|13987.9|13985.9|13988.7|13986.7|13987.9|13985.9|3
1650344720000|2022-04-19 05:05:20|13987.8|13985.8|13986.7|13984.7|13987.9|13985.9|13986.7|13984.7|26
1650344730000|2022-04-19 05:05:30|13986.8|13984.8|13983.3|13981.3|13986.8|13984.8|13983.3|13981.3|58
1650344740000|2022-04-19 05:05:40|13983.7|13981.7|13985.5|13983.5|13986.3|13984.3|13983.4|13981.4|35
1650344750000|2022-04-19 05:05:50|13985.4|13983.4|13984.8|13982.8|13985.4|13983.4|13984.4|13982.4|4
1650344760000|2022-04-19 05:06:00|13984.7|13982.7|13983.3|13981.3|13984.7|13982.7|13983.2|13981.2|8
1650344770000|2022-04-19 05:06:10|13983.2|13981.2|13978.4|13976.4|13983.2|13981.2|13978.4|13976.4|65
1650344780000|2022-04-19 05:06:20|13978.5|13976.5|13979.2|13977.2|13979.2|13977.2|13977.8|13975.8|48
1650344790000|2022-04-19 05:06:30|13979|13977|13978.8|13976.8|13979.7|13977.7|13978.8|13976.8|23
1650344800000|2022-04-19 05:06:40|13979|13977|13980.2|13978.2|13980.3|13978.3|13978.9|13976.9|12
1650344810000|2022-04-19 05:06:50|13980|13978|13980|13978|13980.5|13978.5|13979.5|13977.5|15
1650344820000|2022-04-19 05:07:00|13980.3|13978.3|13982.5|13980.5|13983|13981|13979.7|13977.7|25
1650344830000|2022-04-19 05:07:10|13982.7|13980.7|13984|13982|13984|13982|13981.9|13979.9|9
1650344840000|2022-04-19 05:07:20|13983.9|13981.9|13983.3|13981.3|13983.9|13981.9|13983.3|13981.3|1
1650344850000|2022-04-19 05:07:30|13983.4|13981.4|13984.4|13982.4|13984.7|13982.7|13983.3|13981.3|6
1650344860000|2022-04-19 05:07:40|13984.8|13982.8|13984.4|13982.4|13985|13983|13983.3|13981.3|20
1650344870000|2022-04-19 05:07:50|13984.3|13982.3|13983.5|13981.5|13984.5|13982.5|13983.4|13981.4|2
1650344880000|2022-04-19 05:08:00|13983.7|13981.7|13982.3|13980.3|13983.8|13981.8|13982|13980|9
1650344890000|2022-04-19 05:08:10|13981.9|13979.9|13982.8|13980.8|13982.8|13980.8|13981.9|13979.9|4
1650344900000|2022-04-19 05:08:20|13982.9|13980.9|13981.5|13979.5|13983.3|13981.3|13981.5|13979.5|9
1650344910000|2022-04-19 05:08:30|13981.4|13979.4|13981.2|13979.2|13981.8|13979.8|13980.3|13978.3|4
1650344920000|2022-04-19 05:08:40|13981|13979|13982|13980|13982.4|13980.4|13980.9|13978.9|10
1650344930000|2022-04-19 05:08:50|13982.2|13980.2|13981.8|13979.8|13982.4|13980.4|13981.8|13979.8|5
1650344940000|2022-04-19 05:09:00|13982.3|13980.3|13980.3|13978.3|13982.5|13980.5|13979.2|13977.2|11
1650344950000|2022-04-19 05:09:10|13980.4|13978.4|13980.5|13978.5|13981|13979|13980.4|13978.4|7
1650344960000|2022-04-19 05:09:20|13980.7|13978.7|13981.3|13979.3|13981.3|13979.3|13980.3|13978.3|3
1650344970000|2022-04-19 05:09:30|13981.2|13979.2|13981.5|13979.5|13981.9|13979.9|13981|13979|7
1650344980000|2022-04-19 05:09:40|13981.4|13979.4|13981.2|13979.2|13981.8|13979.8|13981|13979|0
1650344990000|2022-04-19 05:09:50|13981|13979|13981.3|13979.3|13981.5|13979.5|13981|13979|2
1650345000000|2022-04-19 05:10:00|13981.5|13979.5|13981.7|13979.7|13981.8|13979.8|13981.3|13979.3|6
1650345010000|2022-04-19 05:10:10|13981.8|13979.8|13980.4|13978.4|13982.2|13980.2|13980.4|13978.4|9
1650345020000|2022-04-19 05:10:20|13980.3|13978.3|13980.5|13978.5|13980.5|13978.5|13979.7|13977.7|12
1650345030000|2022-04-19 05:10:30|13980.4|13978.4|13980.5|13978.5|13980.5|13978.5|13980.4|13978.4|0
1650345040000|2022-04-19 05:10:40|13980.4|13978.4|13980.3|13978.3|13980.5|13978.5|13980.2|13978.2|0
1650345050000|2022-04-19 05:10:50|13980.2|13978.2|13980.4|13978.4|13980.5|13978.5|13980|13978|1
1650345060000|2022-04-19 05:11:00|13980.2|13978.2|13981.3|13979.3|13981.4|13979.4|13978.9|13976.9|19
1650345070000|2022-04-19 05:11:10|13981.7|13979.7|13984|13982|13984.5|13982.5|13981.5|13979.5|22
1650345080000|2022-04-19 05:11:20|13983.5|13981.5|13983.2|13981.2|13983.5|13981.5|13982.5|13980.5|7
1650345090000|2022-04-19 05:11:30|13983|13981|13983|13981|13983.4|13981.4|13982.7|13980.7|3
1650345100000|2022-04-19 05:11:40|13982.9|13980.9|13982.3|13980.3|13983|13981|13982|13980|5
1650345110000|2022-04-19 05:11:50|13982.2|13980.2|13981.5|13979.5|13982.2|13980.2|13981.3|13979.3|1
1650345120000|2022-04-19 05:12:00|13981.4|13979.4|13979.8|13977.8|13981.4|13979.4|13978.9|13976.9|17
1650345130000|2022-04-19 05:12:10|13980|13978|13979.8|13977.8|13980|13978|13979.8|13977.8|1
1650345140000|2022-04-19 05:12:20|13979.7|13977.7|13979.5|13977.5|13979.8|13977.8|13979|13977|6
1650345150000|2022-04-19 05:12:30|13979.7|13977.7|13979.5|13977.5|13980|13978|13979.2|13977.2|6
1650345160000|2022-04-19 05:12:40|13979.9|13977.9|13980.2|13978.2|13980.4|13978.4|13979.5|13977.5|6
1650345170000|2022-04-19 05:12:50|13980|13978|13980|13978|13980.3|13978.3|13979.8|13977.8|1
1650345180000|2022-04-19 05:13:00|13980.2|13978.2|13979.2|13977.2|13980.2|13978.2|13979.2|13977.2|5
1650345190000|2022-04-19 05:13:10|13979.3|13977.3|13979.9|13977.9|13980|13978|13979.2|13977.2|3
1650345200000|2022-04-19 05:13:20|13979.8|13977.8|13980|13978|13980.2|13978.2|13979.5|13977.5|5
1650345210000|2022-04-19 05:13:30|13980.2|13978.2|13978.3|13976.3|13980.3|13978.3|13978|13976|21
1650345220000|2022-04-19 05:13:40|13978.4|13976.4|13978.3|13976.3|13978.5|13976.5|13978.3|13976.3|0
1650345230000|2022-04-19 05:13:50|13978.4|13976.4|13981.2|13979.2|13982|13980|13978.4|13976.4|70
1650345240000|2022-04-19 05:14:00|13980.9|13978.9|13982.8|13980.8|13982.8|13980.8|13980.4|13978.4|8
1650345250000|2022-04-19 05:14:10|13982.7|13980.7|13980.9|13978.9|13982.7|13980.7|13979.3|13977.3|33
1650345260000|2022-04-19 05:14:20|13981|13979|13981.4|13979.4|13981.5|13979.5|13981|13979|0
1650345270000|2022-04-19 05:14:30|13981.3|13979.3|13980.5|13978.5|13981.4|13979.4|13980.4|13978.4|4
1650345280000|2022-04-19 05:14:40|13979.9|13977.9|13980.5|13978.5|13980.8|13978.8|13979.9|13977.9|3
1650345290000|2022-04-19 05:14:50|13981|13979|13980|13978|13981|13979|13980|13978|1
1650345300000|2022-04-19 05:15:00|13979.8|13977.8|13981.4|13979.4|13981.5|13979.5|13979.8|13977.8|8
1650345310000|2022-04-19 05:15:10|13981.3|13979.3|13981.8|13979.8|13981.8|13979.8|13981.3|13979.3|3
1650345320000|2022-04-19 05:15:20|13981.2|13979.2|13981.2|13979.2|13981.3|13979.3|13980.5|13978.5|6
1650345330000|2022-04-19 05:15:30|13981.3|13979.3|13982.3|13980.3|13982.3|13980.3|13981.3|13979.3|14
1650345340000|2022-04-19 05:15:40|13982.4|13980.4|13982|13980|13982.5|13980.5|13981.8|13979.8|3
1650345350000|2022-04-19 05:15:50|13982.2|13980.2|13981.8|13979.8|13982.2|13980.2|13981.7|13979.7|1
1650345360000|2022-04-19 05:16:00|13981.9|13979.9|13981|13979|13981.9|13979.9|13981|13979|20
1650345370000|2022-04-19 05:16:10|13981.5|13979.5|13978.8|13976.8|13981.7|13979.7|13978.5|13976.5|22
1650345380000|2022-04-19 05:16:20|13978.5|13976.5|13978.8|13976.8|13979.2|13977.2|13978.4|13976.4|2
1650345390000|2022-04-19 05:16:30|13978.7|13976.7|13979.9|13977.9|13979.9|13977.9|13978.5|13976.5|5
1650345400000|2022-04-19 05:16:40|13980|13978|13980|13978|13980.5|13978.5|13979.2|13977.2|4
1650345410000|2022-04-19 05:16:50|13979.9|13977.9|13979.8|13977.8|13979.9|13977.9|13979.7|13977.7|5
1650345420000|2022-04-19 05:17:00|13979.9|13977.9|13978|13976|13980|13978|13978|13976|1
1650345430000|2022-04-19 05:17:10|13978.5|13976.5|13978.3|13976.3|13978.7|13976.7|13977.9|13975.9|15
1650345440000|2022-04-19 05:17:20|13978.4|13976.4|13977.9|13975.9|13978.4|13976.4|13977.7|13975.7|6
1650345450000|2022-04-19 05:17:30|13977.8|13975.8|13976.2|13974.2|13978.2|13976.2|13975.8|13973.8|33
1650345460000|2022-04-19 05:17:40|13976.3|13974.3|13976.3|13974.3|13976.7|13974.7|13975.9|13973.9|15
1650345470000|2022-04-19 05:17:50|13976.4|13974.4|13977.4|13975.4|13977.4|13975.4|13976.4|13974.4|17
1650345480000|2022-04-19 05:18:00|13977.3|13975.3|13977.4|13975.4|13977.4|13975.4|13976.7|13974.7|3
1650345490000|2022-04-19 05:18:10|13977.3|13975.3|13977.5|13975.5|13978.2|13976.2|13977.3|13975.3|4
1650345500000|2022-04-19 05:18:20|13977.7|13975.7|13977.8|13975.8|13977.8|13975.8|13977.5|13975.5|0
1650345510000|2022-04-19 05:18:30|13977.7|13975.7|13977.9|13975.9|13977.9|13975.9|13977.5|13975.5|0
1650345520000|2022-04-19 05:18:40|13978.7|13976.7|13978.2|13976.2|13978.8|13976.8|13977.9|13975.9|7
1650345530000|2022-04-19 05:18:50|13978|13976|13979.4|13977.4|13979.4|13977.4|13977.5|13975.5|10
1650345540000|2022-04-19 05:19:00|13979.3|13977.3|13978.4|13976.4|13979.3|13977.3|13978.4|13976.4|6
1650345550000|2022-04-19 05:19:10|13978.5|13976.5|13978.7|13976.7|13978.8|13976.8|13978.3|13976.3|3
1650345560000|2022-04-19 05:19:20|13978.8|13976.8|13979.3|13977.3|13979.4|13977.4|13978.8|13976.8|0
1650345570000|2022-04-19 05:19:30|13979.4|13977.4|13978.8|13976.8|13979.4|13977.4|13978.7|13976.7|4
1650345580000|2022-04-19 05:19:40|13978.9|13976.9|13979.2|13977.2|13980.4|13978.4|13978.9|13976.9|6
1650345590000|2022-04-19 05:19:50|13979.3|13977.3|13979.8|13977.8|13980|13978|13979.3|13977.3|1
1650345600000|2022-04-19 05:20:00|13979.9|13977.9|13980.2|13978.2|13980.2|13978.2|13979.5|13977.5|4
1650345610000|2022-04-19 05:20:10|13980|13978|13980|13978|13980.4|13978.4|13979.9|13977.9|5
1650345620000|2022-04-19 05:20:20|13980.2|13978.2|13980.3|13978.3|13980.5|13978.5|13980|13978|3
1650345630000|2022-04-19 05:20:30|13979.8|13977.8|13979.5|13977.5|13979.8|13977.8|13979.3|13977.3|5
1650345640000|2022-04-19 05:20:40|13979.8|13977.8|13979.8|13977.8|13979.9|13977.9|13979.3|13977.3|5
1650345650000|2022-04-19 05:20:50|13979.7|13977.7|13977.9|13975.9|13979.7|13977.7|13977.9|13975.9|9
1650345660000|2022-04-19 05:21:00|13978.2|13976.2|13977.8|13975.8|13978.2|13976.2|13977|13975|11
1650345670000|2022-04-19 05:21:10|13977.9|13975.9|13979.2|13977.2|13979.2|13977.2|13977.9|13975.9|5
1650345680000|2022-04-19 05:21:20|13979.3|13977.3|13978.2|13976.2|13979.3|13977.3|13977.9|13975.9|2
1650345690000|2022-04-19 05:21:30|13978.3|13976.3|13978.8|13976.8|13979|13977|13978.2|13976.2|2
1650345700000|2022-04-19 05:21:40|13978.9|13976.9|13979.3|13977.3|13979.4|13977.4|13978.8|13976.8|1
1650345710000|2022-04-19 05:21:50|13979.2|13977.2|13979.3|13977.3|13979.4|13977.4|13979.2|13977.2|1
1650345720000|2022-04-19 05:22:00|13979.2|13977.2|13978.8|13976.8|13979.2|13977.2|13978.3|13976.3|5
1650345730000|2022-04-19 05:22:10|13978.7|13976.7|13978.4|13976.4|13979|13977|13978.3|13976.3|2
1650345740000|2022-04-19 05:22:20|13978.3|13976.3|13979|13977|13979|13977|13978.3|13976.3|1
1650345750000|2022-04-19 05:22:30|13979.2|13977.2|13979.4|13977.4|13979.5|13977.5|13979.2|13977.2|0
1650345760000|2022-04-19 05:22:40|13979.3|13977.3|13979.5|13977.5|13979.9|13977.9|13979.2|13977.2|8
1650345770000|2022-04-19 05:22:50|13979.7|13977.7|13979.8|13977.8|13980.2|13978.2|13979.5|13977.5|9
1650345780000|2022-04-19 05:23:00|13979.9|13977.9|13978.5|13976.5|13980.7|13978.7|13978.5|13976.5|17
1650345790000|2022-04-19 05:23:10|13978.4|13976.4|13979.3|13977.3|13979.3|13977.3|13978.3|13976.3|6
1650345800000|2022-04-19 05:23:20|13979.2|13977.2|13979.3|13977.3|13979.3|13977.3|13979|13977|0
1650345810000|2022-04-19 05:23:30|13979.2|13977.2|13979.4|13977.4|13979.5|13977.5|13979.2|13977.2|2
1650345820000|2022-04-19 05:23:40|13979.5|13977.5|13979.5|13977.5|13980|13978|13979.2|13977.2|5
1650345830000|2022-04-19 05:23:50|13979.4|13977.4|13980|13978|13980.3|13978.3|13979.3|13977.3|1
1650345840000|2022-04-19 05:24:00|13979.9|13977.9|13979.2|13977.2|13979.9|13977.9|13979.2|13977.2|0
1650345850000|2022-04-19 05:24:10|13979|13977|13978.4|13976.4|13979|13977|13977.2|13975.2|18
1650345860000|2022-04-19 05:24:20|13978.3|13976.3|13978.2|13976.2|13978.3|13976.3|13977.3|13975.3|3
1650345870000|2022-04-19 05:24:30|13977.8|13975.8|13978|13976|13978|13976|13977.7|13975.7|1
1650345880000|2022-04-19 05:24:40|13977.9|13975.9|13977.8|13975.8|13978.2|13976.2|13977.4|13975.4|1
1650345890000|2022-04-19 05:24:50|13977.9|13975.9|13978.3|13976.3|13978.8|13976.8|13977.7|13975.7|7
1650345900000|2022-04-19 05:25:00|13978.4|13976.4|13977.9|13975.9|13978.8|13976.8|13977.7|13975.7|9
1650345910000|2022-04-19 05:25:10|13978.2|13976.2|13978.5|13976.5|13978.5|13976.5|13977.9|13975.9|8
1650345920000|2022-04-19 05:25:20|13978.4|13976.4|13978.5|13976.5|13978.5|13976.5|13978.2|13976.2|2
1650345930000|2022-04-19 05:25:30|13978.4|13976.4|13978.5|13976.5|13978.5|13976.5|13978.4|13976.4|1
1650345940000|2022-04-19 05:25:40|13978.7|13976.7|13979.4|13977.4|13979.4|13977.4|13978.7|13976.7|3
1650345950000|2022-04-19 05:25:50|13980.4|13978.4|13980.7|13978.7|13980.7|13978.7|13980.4|13978.4|4
1650345960000|2022-04-19 05:26:00|13980.4|13978.4|13982.4|13980.4|13982.9|13980.9|13980|13978|36
1650345970000|2022-04-19 05:26:10|13982.8|13980.8|13981.3|13979.3|13982.8|13980.8|13981.3|13979.3|10
1650345980000|2022-04-19 05:26:20|13981.4|13979.4|13982|13980|13982.4|13980.4|13981.3|13979.3|5
1650345990000|2022-04-19 05:26:30|13982.2|13980.2|13981.4|13979.4|13982.2|13980.2|13981.4|13979.4|1
1650346000000|2022-04-19 05:26:40|13980.4|13978.4|13981|13979|13981.2|13979.2|13979.4|13977.4|11
1650346010000|2022-04-19 05:26:50|13980.8|13978.8|13981.7|13979.7|13981.7|13979.7|13980.8|13978.8|2
1650346020000|2022-04-19 05:27:00|13980.8|13978.8|13980.7|13978.7|13980.8|13978.8|13980.2|13978.2|8
1650346030000|2022-04-19 05:27:10|13980.5|13978.5|13980.8|13978.8|13981.3|13979.3|13980.4|13978.4|6
1650346040000|2022-04-19 05:27:20|13980.5|13978.5|13981|13979|13981.3|13979.3|13980.4|13978.4|1
1650346050000|2022-04-19 05:27:30|13980.9|13978.9|13981.5|13979.5|13981.8|13979.8|13980.8|13978.8|2
1650346060000|2022-04-19 05:27:40|13981.7|13979.7|13981.2|13979.2|13981.8|13979.8|13980.7|13978.7|9
1650346070000|2022-04-19 05:27:50|13981.3|13979.3|13981.8|13979.8|13981.8|13979.8|13981.3|13979.3|1
1650346080000|2022-04-19 05:28:00|13982.3|13980.3|13981.5|13979.5|13983.7|13981.7|13980.4|13978.4|40
1650346090000|2022-04-19 05:28:10|13981.7|13979.7|13981.8|13979.8|13981.9|13979.9|13981.5|13979.5|1
1650346100000|2022-04-19 05:28:20|13981.7|13979.7|13981.7|13979.7|13981.7|13979.7|13981.3|13979.3|2
1650346110000|2022-04-19 05:28:30|13981.5|13979.5|13981.3|13979.3|13981.8|13979.8|13981.2|13979.2|5
1650346120000|2022-04-19 05:28:40|13981.2|13979.2|13981.9|13979.9|13982|13980|13980.9|13978.9|9
1650346130000|2022-04-19 05:28:50|13982|13980|13980.9|13978.9|13982|13980|13980.9|13978.9|9
1650346140000|2022-04-19 05:29:00|13981|13979|13980.8|13978.8|13981.3|13979.3|13979.8|13977.8|6
1650346150000|2022-04-19 05:29:10|13980.7|13978.7|13982.2|13980.2|13982.2|13980.2|13980.7|13978.7|7
1650346160000|2022-04-19 05:29:20|13982|13980|13981.8|13979.8|13982.2|13980.2|13981.3|13979.3|3
1650346170000|2022-04-19 05:29:30|13981.7|13979.7|13982.8|13980.8|13982.9|13980.9|13981.2|13979.2|13
1650346180000|2022-04-19 05:29:40|13982.9|13980.9|13983.3|13981.3|13983.4|13981.4|13981.5|13979.5|23
1650346190000|2022-04-19 05:29:50|13983.4|13981.4|13982.7|13980.7|13983.9|13981.9|13982.7|13980.7|22
1650346200000|2022-04-19 05:30:00|13982.5|13980.5|13980.4|13978.4|13982.7|13980.7|13980.4|13978.4|12
1650346210000|2022-04-19 05:30:10|13980.5|13978.5|13980.2|13978.2|13981.2|13979.2|13980.2|13978.2|7
1650346220000|2022-04-19 05:30:20|13980.3|13978.3|13980.8|13978.8|13981.3|13979.3|13980.2|13978.2|1
1650346230000|2022-04-19 05:30:30|13980.4|13978.4|13979.9|13977.9|13980.9|13978.9|13979.9|13977.9|1
1650346240000|2022-04-19 05:30:40|13979.8|13977.8|13980.7|13978.7|13980.9|13978.9|13979.8|13977.8|8
1650346250000|2022-04-19 05:30:50|13980.5|13978.5|13980.8|13978.8|13980.8|13978.8|13980.3|13978.3|0
1650346260000|2022-04-19 05:31:00|13980.7|13978.7|13981.4|13979.4|13981.5|13979.5|13980.5|13978.5|23
1650346270000|2022-04-19 05:31:10|13981.5|13979.5|13981|13979|13981.9|13979.9|13981|13979|1
1650346280000|2022-04-19 05:31:20|13980.8|13978.8|13981.2|13979.2|13981.2|13979.2|13980.3|13978.3|10
1650346290000|2022-04-19 05:31:30|13981|13979|13979.5|13977.5|13981.2|13979.2|13979.5|13977.5|6
1650346300000|2022-04-19 05:31:40|13979.7|13977.7|13980.2|13978.2|13980.2|13978.2|13979.3|13977.3|7
1650346310000|2022-04-19 05:31:50|13980.3|13978.3|13980|13978|13980.9|13978.9|13980|13978|4
1650346320000|2022-04-19 05:32:00|13980.2|13978.2|13978|13976|13980.5|13978.5|13978|13976|14
1650346330000|2022-04-19 05:32:10|13978.2|13976.2|13979.4|13977.4|13979.5|13977.5|13978|13976|10
1650346340000|2022-04-19 05:32:20|13979.5|13977.5|13980.2|13978.2|13981|13979|13979.5|13977.5|2
1650346350000|2022-04-19 05:32:30|13980.3|13978.3|13980.9|13978.9|13980.9|13978.9|13980|13978|5
1650346360000|2022-04-19 05:32:40|13980.8|13978.8|13980.2|13978.2|13980.9|13978.9|13980.2|13978.2|2
1650346370000|2022-04-19 05:32:50|13979.5|13977.5|13980.3|13978.3|13980.3|13978.3|13979.4|13977.4|1
1650346380000|2022-04-19 05:33:00|13980.5|13978.5|13981|13979|13981|13979|13980|13978|4
1650346390000|2022-04-19 05:33:10|13981.2|13979.2|13980.8|13978.8|13981.7|13979.7|13980.7|13978.7|5
1650346400000|2022-04-19 05:33:20|13981|13979|13980.7|13978.7|13981|13979|13979.4|13977.4|37
1650346410000|2022-04-19 05:33:30|13980.8|13978.8|13981.7|13979.7|13981.8|13979.8|13980.7|13978.7|14
1650346420000|2022-04-19 05:33:40|13981.8|13979.8|13981|13979|13981.8|13979.8|13980.8|13978.8|2
1650346430000|2022-04-19 05:33:50|13980.4|13978.4|13980.5|13978.5|13980.9|13978.9|13980|13978|2
1650346440000|2022-04-19 05:34:00|13980.4|13978.4|13980.3|13978.3|13980.5|13978.5|13980.3|13978.3|0
1650346450000|2022-04-19 05:34:10|13980.4|13978.4|13980.5|13978.5|13980.5|13978.5|13979.5|13977.5|6
1650346460000|2022-04-19 05:34:20|13980.7|13978.7|13981.3|13979.3|13981.3|13979.3|13980.7|13978.7|1
1650346470000|2022-04-19 05:34:30|13981.2|13979.2|13979.2|13977.2|13981.2|13979.2|13978.5|13976.5|17
1650346480000|2022-04-19 05:34:40|13979|13977|13977.8|13975.8|13979|13977|13977.8|13975.8|17
1650346490000|2022-04-19 05:34:50|13977.9|13975.9|13978|13976|13978.8|13976.8|13977.9|13975.9|19
1650346500000|2022-04-19 05:35:00|13978.2|13976.2|13975.7|13973.7|13978.5|13976.5|13975.3|13973.3|43
1650346510000|2022-04-19 05:35:10|13975.5|13973.5|13975.9|13973.9|13975.9|13973.9|13975|13973|20
1650346520000|2022-04-19 05:35:20|13975.5|13973.5|13976.8|13974.8|13977.8|13975.8|13975.5|13973.5|16
1650346530000|2022-04-19 05:35:30|13976.7|13974.7|13977.8|13975.8|13977.8|13975.8|13975.8|13973.8|15
1650346540000|2022-04-19 05:35:40|13977.9|13975.9|13980|13978|13980.2|13978.2|13977.5|13975.5|12
1650346550000|2022-04-19 05:35:50|13980.2|13978.2|13980.8|13978.8|13980.8|13978.8|13979.5|13977.5|10
1650346560000|2022-04-19 05:36:00|13980.7|13978.7|13981.2|13979.2|13981.2|13979.2|13980|13978|8
1650346570000|2022-04-19 05:36:10|13981|13979|13981|13979|13981.8|13979.8|13980.8|13978.8|13
1650346580000|2022-04-19 05:36:20|13980.9|13978.9|13981.2|13979.2|13981.4|13979.4|13980.8|13978.8|1
1650346590000|2022-04-19 05:36:30|13980.8|13978.8|13983|13981|13983|13981|13980.8|13978.8|9
1650346600000|2022-04-19 05:36:40|13982.9|13980.9|13981.7|13979.7|13983|13981|13981.3|13979.3|2
1650346610000|2022-04-19 05:36:50|13981.8|13979.8|13982.3|13980.3|13982.4|13980.4|13981.5|13979.5|8
1650346620000|2022-04-19 05:37:00|13982.2|13980.2|13982.2|13980.2|13982.4|13980.4|13981.4|13979.4|3
1650346630000|2022-04-19 05:37:10|13982.3|13980.3|13982.7|13980.7|13983|13981|13981.8|13979.8|22
1650346640000|2022-04-19 05:37:20|13982.5|13980.5|13982.3|13980.3|13982.5|13980.5|13981.8|13979.8|11
1650346650000|2022-04-19 05:37:30|13982.4|13980.4|13982.4|13980.4|13982.7|13980.7|13981.8|13979.8|24
1650346660000|2022-04-19 05:37:40|13982.3|13980.3|13981.7|13979.7|13982.4|13980.4|13981.7|13979.7|8
1650346670000|2022-04-19 05:37:50|13981.8|13979.8|13981.2|13979.2|13981.9|13979.9|13981.2|13979.2|4
1650346680000|2022-04-19 05:38:00|13981.3|13979.3|13980.8|13978.8|13981.5|13979.5|13980.8|13978.8|3
1650346690000|2022-04-19 05:38:10|13980.7|13978.7|13979.8|13977.8|13980.7|13978.7|13979.8|13977.8|0
1650346700000|2022-04-19 05:38:20|13979.7|13977.7|13979.8|13977.8|13980.3|13978.3|13979.5|13977.5|2
1650346710000|2022-04-19 05:38:30|13979.7|13977.7|13979.5|13977.5|13980|13978|13979.4|13977.4|2
1650346720000|2022-04-19 05:38:40|13979.7|13977.7|13980.3|13978.3|13980.3|13978.3|13979.7|13977.7|1
1650346730000|2022-04-19 05:38:50|13979.8|13977.8|13979.8|13977.8|13980.2|13978.2|13979.8|13977.8|3
1650346740000|2022-04-19 05:39:00|13979.7|13977.7|13979|13977|13979.8|13977.8|13978.5|13976.5|5
1650346750000|2022-04-19 05:39:10|13979.2|13977.2|13979.7|13977.7|13979.9|13977.9|13979|13977|19
1650346760000|2022-04-19 05:39:20|13979.8|13977.8|13980.2|13978.2|13980.2|13978.2|13979.3|13977.3|4
1650346770000|2022-04-19 05:39:30|13980.3|13978.3|13981.4|13979.4|13981.4|13979.4|13980|13978|4
1650346780000|2022-04-19 05:39:40|13981.3|13979.3|13980.2|13978.2|13981.3|13979.3|13979.8|13977.8|3
1650346790000|2022-04-19 05:39:50|13980.3|13978.3|13979.9|13977.9|13980.4|13978.4|13979.3|13977.3|2
1650346800000|2022-04-19 05:40:00|13980|13978|13978|13976|13980.2|13978.2|13978|13976|13
1650346810000|2022-04-19 05:40:10|13977.5|13975.5|13977|13975|13978|13976|13976.7|13974.7|12
1650346820000|2022-04-19 05:40:20|13977.2|13975.2|13978.5|13976.5|13979.7|13977.7|13977.2|13975.2|7
1650346830000|2022-04-19 05:40:30|13978.4|13976.4|13977.9|13975.9|13978.4|13976.4|13977.8|13975.8|0
1650346840000|2022-04-19 05:40:40|13978|13976|13978.7|13976.7|13978.7|13976.7|13977.8|13975.8|4
1650346850000|2022-04-19 05:40:50|13979.3|13977.3|13980|13978|13980.3|13978.3|13979.3|13977.3|5
1650346860000|2022-04-19 05:41:00|13980.2|13978.2|13981|13979|13981|13979|13980|13978|5
1650346870000|2022-04-19 05:41:10|13981.3|13979.3|13981.5|13979.5|13981.7|13979.7|13981|13979|16
1650346880000|2022-04-19 05:41:20|13981.4|13979.4|13981.4|13979.4|13982|13980|13980.9|13978.9|16
1650346890000|2022-04-19 05:41:30|13981.2|13979.2|13981.3|13979.3|13981.5|13979.5|13980.9|13978.9|22
1650346900000|2022-04-19 05:41:40|13981.2|13979.2|13981.8|13979.8|13981.8|13979.8|13981.2|13979.2|6
1650346910000|2022-04-19 05:41:50|13981.7|13979.7|13980|13978|13981.7|13979.7|13979.4|13977.4|15
1650346920000|2022-04-19 05:42:00|13980.7|13978.7|13981.3|13979.3|13981.7|13979.7|13980.7|13978.7|9
1650346930000|2022-04-19 05:42:10|13981.4|13979.4|13980|13978|13981.5|13979.5|13980|13978|7
1650346940000|2022-04-19 05:42:20|13980.2|13978.2|13978.3|13976.3|13980.5|13978.5|13978.3|13976.3|14
1650346950000|2022-04-19 05:42:30|13978.4|13976.4|13979.5|13977.5|13979.8|13977.8|13978.4|13976.4|1
1650346960000|2022-04-19 05:42:40|13979.4|13977.4|13980.2|13978.2|13980.3|13978.3|13979.4|13977.4|0
1650346970000|2022-04-19 05:42:50|13979.9|13977.9|13980.3|13978.3|13980.4|13978.4|13979.5|13977.5|4
1650346980000|2022-04-19 05:43:00|13980.2|13978.2|13979.7|13977.7|13980.3|13978.3|13979.3|13977.3|3
1650346990000|2022-04-19 05:43:10|13979.8|13977.8|13980.3|13978.3|13980.4|13978.4|13979.7|13977.7|0
1650347000000|2022-04-19 05:43:20|13980.2|13978.2|13980.5|13978.5|13980.9|13978.9|13980.2|13978.2|4
1650347010000|2022-04-19 05:43:30|13980.3|13978.3|13980|13978|13980.5|13978.5|13980|13978|1
1650347020000|2022-04-19 05:43:40|13980.2|13978.2|13981.5|13979.5|13981.7|13979.7|13980|13978|7
1650347030000|2022-04-19 05:43:50|13981.7|13979.7|13982.7|13980.7|13983.3|13981.3|13981.5|13979.5|13
1650347040000|2022-04-19 05:44:00|13982.8|13980.8|13984.3|13982.3|13984.3|13982.3|13981.8|13979.8|9
1650347050000|2022-04-19 05:44:10|13985|13983|13985.7|13983.7|13985.9|13983.9|13984.8|13982.8|44
1650347060000|2022-04-19 05:44:20|13985.5|13983.5|13984.4|13982.4|13985.5|13983.5|13983.3|13981.3|9
1650347070000|2022-04-19 05:44:30|13984.3|13982.3|13984.4|13982.4|13984.8|13982.8|13984|13982|2
1650347080000|2022-04-19 05:44:40|13984.3|13982.3|13983.9|13981.9|13984.8|13982.8|13983.9|13981.9|5
1650347090000|2022-04-19 05:44:50|13983.8|13981.8|13983.7|13981.7|13983.8|13981.8|13983.2|13981.2|6
1650347100000|2022-04-19 05:45:00|13984|13982|13982.5|13980.5|13984.3|13982.3|13982.4|13980.4|9
1650347110000|2022-04-19 05:45:10|13982.8|13980.8|13982.5|13980.5|13982.8|13980.8|13982.3|13980.3|4
1650347120000|2022-04-19 05:45:20|13982.7|13980.7|13982.5|13980.5|13983|13981|13982.4|13980.4|0
1650347130000|2022-04-19 05:45:30|13982.7|13980.7|13982.7|13980.7|13982.8|13980.8|13982.5|13980.5|3
1650347140000|2022-04-19 05:45:40|13982.5|13980.5|13982.3|13980.3|13983|13981|13982.3|13980.3|3
1650347150000|2022-04-19 05:45:50|13982|13980|13981.9|13979.9|13982.7|13980.7|13981.9|13979.9|6
1650347160000|2022-04-19 05:46:00|13982|13980|13983.3|13981.3|13983.3|13981.3|13981.9|13979.9|10
1650347170000|2022-04-19 05:46:10|13983.8|13981.8|13984.7|13982.7|13985.2|13983.2|13983.7|13981.7|13
1650347180000|2022-04-19 05:46:20|13984.5|13982.5|13983.8|13981.8|13984.7|13982.7|13983.7|13981.7|8
1650347190000|2022-04-19 05:46:30|13983.7|13981.7|13983.8|13981.8|13984|13982|13983.3|13981.3|4
1650347200000|2022-04-19 05:46:40|13983.5|13981.5|13982.8|13980.8|13983.8|13981.8|13982.4|13980.4|7
1650347210000|2022-04-19 05:46:50|13982.9|13980.9|13982.7|13980.7|13982.9|13980.9|13982.5|13980.5|1
1650347220000|2022-04-19 05:47:00|13982.5|13980.5|13982.7|13980.7|13982.9|13980.9|13982.5|13980.5|0
1650347230000|2022-04-19 05:47:10|13982.5|13980.5|13978.8|13976.8|13982.5|13980.5|13977|13975|38
1650347240000|2022-04-19 05:47:20|13978.9|13976.9|13979.3|13977.3|13979.5|13977.5|13978.9|13976.9|2
1650347250000|2022-04-19 05:47:30|13979.2|13977.2|13979.3|13977.3|13980.3|13978.3|13978.5|13976.5|16
1650347260000|2022-04-19 05:47:40|13979|13977|13979|13977|13979.3|13977.3|13977|13975|15
1650347270000|2022-04-19 05:47:50|13978.9|13976.9|13979|13977|13979|13977|13978.4|13976.4|2
1650347280000|2022-04-19 05:48:00|13980|13978|13979.7|13977.7|13980.3|13978.3|13979.2|13977.2|9
1650347290000|2022-04-19 05:48:10|13979.4|13977.4|13978.3|13976.3|13980.5|13978.5|13978.3|13976.3|30
1650347300000|2022-04-19 05:48:20|13978.4|13976.4|13979.3|13977.3|13979.3|13977.3|13977.9|13975.9|2
1650347310000|2022-04-19 05:48:30|13979.4|13977.4|13981|13979|13981|13979|13979.4|13977.4|3
1650347320000|2022-04-19 05:48:40|13981.2|13979.2|13982.5|13980.5|13983.3|13981.3|13980.9|13978.9|13
1650347330000|2022-04-19 05:48:50|13982.7|13980.7|13981.5|13979.5|13982.8|13980.8|13981.3|13979.3|4
1650347340000|2022-04-19 05:49:00|13981.4|13979.4|13979.5|13977.5|13981.5|13979.5|13979.5|13977.5|29
1650347350000|2022-04-19 05:49:10|13979.8|13977.8|13980|13978|13980.3|13978.3|13979.5|13977.5|1
1650347360000|2022-04-19 05:49:20|13979.9|13977.9|13979.8|13977.8|13980.3|13978.3|13979.5|13977.5|4
1650347370000|2022-04-19 05:49:30|13979.7|13977.7|13979.3|13977.3|13979.9|13977.9|13978.3|13976.3|14
1650347380000|2022-04-19 05:49:40|13979.2|13977.2|13978.5|13976.5|13979.2|13977.2|13978.5|13976.5|0
1650347390000|2022-04-19 05:49:50|13978.7|13976.7|13978.4|13976.4|13979.3|13977.3|13978.4|13976.4|4
1650347400000|2022-04-19 05:50:00|13978.8|13976.8|13979|13977|13979.2|13977.2|13978.4|13976.4|3
1650347410000|2022-04-19 05:50:10|13978.9|13976.9|13979|13977|13979.4|13977.4|13978.4|13976.4|10
1650347420000|2022-04-19 05:50:20|13978.9|13976.9|13978.4|13976.4|13978.9|13976.9|13978.3|13976.3|0
1650347430000|2022-04-19 05:50:30|13978.5|13976.5|13978.2|13976.2|13978.8|13976.8|13978|13976|6
1650347440000|2022-04-19 05:50:40|13978.9|13976.9|13979.2|13977.2|13979.2|13977.2|13978.9|13976.9|5
1650347450000|2022-04-19 05:50:50|13979|13977|13979.7|13977.7|13980.3|13978.3|13979|13977|24
1650347460000|2022-04-19 05:51:00|13979.8|13977.8|13980.4|13978.4|13980.4|13978.4|13979.5|13977.5|5
1650347470000|2022-04-19 05:51:10|13980.3|13978.3|13980.9|13978.9|13981|13979|13980.2|13978.2|5
1650347480000|2022-04-19 05:51:20|13980.8|13978.8|13980|13978|13980.8|13978.8|13979.9|13977.9|11
1650347490000|2022-04-19 05:51:30|13980.2|13978.2|13980.7|13978.7|13980.8|13978.8|13980.2|13978.2|2
1650347500000|2022-04-19 05:51:40|13980.5|13978.5|13980.7|13978.7|13980.7|13978.7|13980.5|13978.5|1
1650347510000|2022-04-19 05:51:50|13980.4|13978.4|13981.4|13979.4|13981.7|13979.7|13980.4|13978.4|9
1650347520000|2022-04-19 05:52:00|13981.5|13979.5|13981.4|13979.4|13981.5|13979.5|13980.9|13978.9|2
1650347530000|2022-04-19 05:52:10|13981.5|13979.5|13981.8|13979.8|13982.5|13980.5|13981.5|13979.5|6
1650347540000|2022-04-19 05:52:20|13981.7|13979.7|13982.4|13980.4|13982.4|13980.4|13981.7|13979.7|0
1650347550000|2022-04-19 05:52:30|13982.3|13980.3|13982.2|13980.2|13982.4|13980.4|13981.9|13979.9|0
1650347560000|2022-04-19 05:52:40|13982|13980|13982.3|13980.3|13982.4|13980.4|13981.9|13979.9|2
1650347570000|2022-04-19 05:52:50|13982.4|13980.4|13982|13980|13982.4|13980.4|13981.7|13979.7|1
1650347580000|2022-04-19 05:53:00|13981.9|13979.9|13981.8|13979.8|13982.2|13980.2|13981.4|13979.4|7
1650347590000|2022-04-19 05:53:10|13981.9|13979.9|13980.5|13978.5|13981.9|13979.9|13980.4|13978.4|7
1650347600000|2022-04-19 05:53:20|13980.9|13978.9|13980.9|13978.9|13981.8|13979.8|13980.9|13978.9|11
1650347610000|2022-04-19 05:53:30|13981|13979|13980.8|13978.8|13981.2|13979.2|13980.8|13978.8|0
1650347620000|2022-04-19 05:53:40|13980.7|13978.7|13981.7|13979.7|13981.7|13979.7|13980.3|13978.3|10
1650347630000|2022-04-19 05:53:50|13981.5|13979.5|13983.3|13981.3|13984.5|13982.5|13981.5|13979.5|25
1650347640000|2022-04-19 05:54:00|13983|13981|13982.2|13980.2|13983.2|13981.2|13982.2|13980.2|7
1650347650000|2022-04-19 05:54:10|13982.3|13980.3|13983.5|13981.5|13983.5|13981.5|13982.2|13980.2|0
1650347660000|2022-04-19 05:54:20|13983.7|13981.7|13983.5|13981.5|13984.5|13982.5|13983.3|13981.3|2
1650347670000|2022-04-19 05:54:30|13983.4|13981.4|13983|13981|13984.3|13982.3|13982.5|13980.5|10
1650347680000|2022-04-19 05:54:40|13982.9|13980.9|13983.3|13981.3|13983.3|13981.3|13982.9|13980.9|3
1650347690000|2022-04-19 05:54:50|13983.4|13981.4|13982.8|13980.8|13983.4|13981.4|13982.3|13980.3|4
1650347700000|2022-04-19 05:55:00|13983.3|13981.3|13982.2|13980.2|13983.3|13981.3|13981.9|13979.9|12
1650347710000|2022-04-19 05:55:10|13982.3|13980.3|13982.4|13980.4|13982.4|13980.4|13982.2|13980.2|4
1650347720000|2022-04-19 05:55:20|13982.3|13980.3|13981.2|13979.2|13982.3|13980.3|13981|13979|12
1650347730000|2022-04-19 05:55:30|13981.7|13979.7|13982.8|13980.8|13983.5|13981.5|13981.2|13979.2|9
1650347740000|2022-04-19 05:55:40|13982.5|13980.5|13981.8|13979.8|13982.8|13980.8|13981.8|13979.8|4
1650347750000|2022-04-19 05:55:50|13981.9|13979.9|13981.9|13979.9|13982|13980|13981.5|13979.5|13
1650347760000|2022-04-19 05:56:00|13981.8|13979.8|13981.9|13979.9|13981.9|13979.9|13981.8|13979.8|0
1650347770000|2022-04-19 05:56:10|13981.8|13979.8|13980.2|13978.2|13981.8|13979.8|13980.2|13978.2|4
1650347780000|2022-04-19 05:56:20|13980.8|13978.8|13979|13977|13980.9|13978.9|13977.2|13975.2|67
1650347790000|2022-04-19 05:56:30|13978.9|13976.9|13979.5|13977.5|13979.8|13977.8|13978.3|13976.3|2
1650347800000|2022-04-19 05:56:40|13979.7|13977.7|13979.8|13977.8|13979.8|13977.8|13979.4|13977.4|3
1650347810000|2022-04-19 05:56:50|13979.5|13977.5|13979.9|13977.9|13980.5|13978.5|13979.5|13977.5|14
1650347820000|2022-04-19 05:57:00|13979.8|13977.8|13978.9|13976.9|13979.9|13977.9|13978.5|13976.5|15
1650347830000|2022-04-19 05:57:10|13978.2|13976.2|13978.4|13976.4|13978.4|13976.4|13977.5|13975.5|22
1650347840000|2022-04-19 05:57:20|13978.3|13976.3|13977.2|13975.2|13978.9|13976.9|13977.2|13975.2|10
1650347850000|2022-04-19 05:57:30|13976.9|13974.9|13977.8|13975.8|13978|13976|13976.8|13974.8|16
1650347860000|2022-04-19 05:57:40|13977.7|13975.7|13977.4|13975.4|13977.8|13975.8|13976.9|13974.9|7
1650347870000|2022-04-19 05:57:50|13977.3|13975.3|13974.7|13972.7|13977.4|13975.4|13974.5|13972.5|48
1650347880000|2022-04-19 05:58:00|13975.2|13973.2|13976|13974|13976.8|13974.8|13975.2|13973.2|31
1650347890000|2022-04-19 05:58:10|13976.2|13974.2|13976.7|13974.7|13976.8|13974.8|13975.9|13973.9|5
1650347900000|2022-04-19 05:58:20|13976.5|13974.5|13975.3|13973.3|13976.5|13974.5|13975|13973|15
1650347910000|2022-04-19 05:58:30|13975|13973|13976.2|13974.2|13976.2|13974.2|13975|13973|2
1650347920000|2022-04-19 05:58:40|13976.3|13974.3|13976.9|13974.9|13976.9|13974.9|13976|13974|7
1650347930000|2022-04-19 05:58:50|13977|13975|13976.3|13974.3|13977.3|13975.3|13976.3|13974.3|9
1650347940000|2022-04-19 05:59:00|13976.2|13974.2|13975.7|13973.7|13976.2|13974.2|13975.3|13973.3|17
1650347950000|2022-04-19 05:59:10|13975.5|13973.5|13974.9|13972.9|13975.9|13973.9|13974.9|13972.9|11
1650347960000|2022-04-19 05:59:20|13974.8|13972.8|13974.2|13972.2|13974.8|13972.8|13974.2|13972.2|12
1650347970000|2022-04-19 05:59:30|13974.3|13972.3|13971.8|13969.8|13974.5|13972.5|13970.9|13968.9|117
1650347980000|2022-04-19 05:59:40|13971.7|13969.7|13967.2|13965.2|13971.9|13969.9|13967.2|13965.2|96
1650347990000|2022-04-19 05:59:50|13967|13965|13968.3|13966.3|13968.4|13966.4|13966.7|13964.7|36
1650348000000|2022-04-19 06:00:00|13967.8|13965.8|13967.3|13965.3|13968.7|13966.7|13963.8|13961.8|98
1650348010000|2022-04-19 06:00:10|13967.2|13965.2|13969.5|13967.5|13970.4|13968.4|13966.2|13964.2|40
1650348020000|2022-04-19 06:00:20|13969.4|13967.4|13971.7|13969.7|13971.9|13969.9|13969|13967|12
1650348030000|2022-04-19 06:00:30|13971.5|13969.5|13969.8|13967.8|13971.7|13969.7|13969.8|13967.8|9
1650348040000|2022-04-19 06:00:40|13969.9|13967.9|13964.4|13962.4|13970.3|13968.3|13964.3|13962.3|27
1650348050000|2022-04-19 06:00:50|13962.8|13960.8|13965.9|13963.9|13966.3|13964.3|13962.4|13960.4|61
1650348060000|2022-04-19 06:01:00|13965.7|13963.7|13970.7|13968.7|13971.4|13969.4|13965.2|13963.2|41
1650348070000|2022-04-19 06:01:10|13970.8|13968.8|13973.3|13971.3|13973.7|13971.7|13970.4|13968.4|19
1650348080000|2022-04-19 06:01:20|13973.4|13971.4|13972|13970|13973.7|13971.7|13971.2|13969.2|14
1650348090000|2022-04-19 06:01:30|13972.2|13970.2|13973.8|13971.8|13974.7|13972.7|13971|13969|26
1650348100000|2022-04-19 06:01:40|13974|13972|13973.3|13971.3|13974.4|13972.4|13973|13971|18
1650348110000|2022-04-19 06:01:50|13972.9|13970.9|13974.2|13972.2|13974.3|13972.3|13972.9|13970.9|10
1650348120000|2022-04-19 06:02:00|13974|13972|13977.5|13975.5|13978.7|13976.7|13973.4|13971.4|45
1650348130000|2022-04-19 06:02:10|13977.7|13975.7|13976.5|13974.5|13977.7|13975.7|13975|13973|14
1650348140000|2022-04-19 06:02:20|13976.4|13974.4|13974.5|13972.5|13976.8|13974.8|13973.4|13971.4|33
1650348150000|2022-04-19 06:02:30|13974.4|13972.4|13974.5|13972.5|13975.3|13973.3|13973|13971|8
1650348160000|2022-04-19 06:02:40|13975|13973|13973.3|13971.3|13975|13973|13972.8|13970.8|12
1650348170000|2022-04-19 06:02:50|13973.4|13971.4|13973.5|13971.5|13974.7|13972.7|13973.3|13971.3|6
1650348180000|2022-04-19 06:03:00|13973.8|13971.8|13975.2|13973.2|13975.4|13973.4|13973.5|13971.5|16
1650348190000|2022-04-19 06:03:10|13975|13973|13975.2|13973.2|13975.7|13973.7|13974.7|13972.7|6
1650348200000|2022-04-19 06:03:20|13975|13973|13973.7|13971.7|13975|13973|13973.4|13971.4|3
1650348210000|2022-04-19 06:03:30|13973.5|13971.5|13972.8|13970.8|13973.7|13971.7|13972.7|13970.7|10
1650348220000|2022-04-19 06:03:40|13972.5|13970.5|13969.7|13967.7|13972.5|13970.5|13969.5|13967.5|30
1650348230000|2022-04-19 06:03:50|13969.5|13967.5|13971|13969|13971|13969|13969.5|13967.5|10
1650348240000|2022-04-19 06:04:00|13970.3|13968.3|13968.9|13966.9|13971|13969|13968.9|13966.9|9
1650348250000|2022-04-19 06:04:10|13969|13967|13968.3|13966.3|13969.5|13967.5|13967.5|13965.5|19
1650348260000|2022-04-19 06:04:20|13968.5|13966.5|13971.8|13969.8|13971.9|13969.9|13967.8|13965.8|7
1650348270000|2022-04-19 06:04:30|13971.9|13969.9|13971.8|13969.8|13973|13971|13971.2|13969.2|12
1650348280000|2022-04-19 06:04:40|13971.7|13969.7|13972.3|13970.3|13972.9|13970.9|13969.7|13967.7|25
1650348290000|2022-04-19 06:04:50|13972.2|13970.2|13972.8|13970.8|13972.8|13970.8|13972.2|13970.2|2
1650348300000|2022-04-19 06:05:00|13973.3|13971.3|13971.5|13969.5|13974.7|13972.7|13971.2|13969.2|13
1650348310000|2022-04-19 06:05:10|13971.7|13969.7|13971.2|13969.2|13972|13970|13970.9|13968.9|16
1650348320000|2022-04-19 06:05:20|13970.4|13968.4|13969.3|13967.3|13970.7|13968.7|13969.2|13967.2|3
1650348330000|2022-04-19 06:05:30|13969.4|13967.4|13969.2|13967.2|13969.9|13967.9|13968.8|13966.8|5
1650348340000|2022-04-19 06:05:40|13969.3|13967.3|13969.5|13967.5|13969.7|13967.7|13968|13966|16
1650348350000|2022-04-19 06:05:50|13969.7|13967.7|13967.5|13965.5|13969.8|13967.8|13967.2|13965.2|11
1650348360000|2022-04-19 06:06:00|13967.4|13965.4|13964.7|13962.7|13967.8|13965.8|13964.5|13962.5|24
1650348370000|2022-04-19 06:06:10|13964.5|13962.5|13965.8|13963.8|13965.9|13963.9|13963.2|13961.2|36
1650348380000|2022-04-19 06:06:20|13965.9|13963.9|13970|13968|13970.2|13968.2|13965.8|13963.8|27
1650348390000|2022-04-19 06:06:30|13969.7|13967.7|13971|13969|13971.9|13969.9|13969|13967|16
1650348400000|2022-04-19 06:06:40|13971.2|13969.2|13971|13969|13971.5|13969.5|13970.7|13968.7|14
1650348410000|2022-04-19 06:06:50|13971.2|13969.2|13972.4|13970.4|13972.5|13970.5|13971.2|13969.2|14
1650348420000|2022-04-19 06:07:00|13972.5|13970.5|13973|13971|13973.9|13971.9|13971.3|13969.3|38
1650348430000|2022-04-19 06:07:10|13973.2|13971.2|13971.3|13969.3|13974.4|13972.4|13971.3|13969.3|26
1650348440000|2022-04-19 06:07:20|13971.4|13969.4|13974|13972|13974.2|13972.2|13971.3|13969.3|7
1650348450000|2022-04-19 06:07:30|13974.2|13972.2|13973.3|13971.3|13974.2|13972.2|13972.7|13970.7|4
1650348460000|2022-04-19 06:07:40|13973.2|13971.2|13976.8|13974.8|13976.8|13974.8|13973.2|13971.2|31
1650348470000|2022-04-19 06:07:50|13976.9|13974.9|13975.9|13973.9|13977.9|13975.9|13975.8|13973.8|20
1650348480000|2022-04-19 06:08:00|13975.8|13973.8|13975.8|13973.8|13976|13974|13975.2|13973.2|9
1650348490000|2022-04-19 06:08:10|13975.7|13973.7|13978.7|13976.7|13978.9|13976.9|13975.7|13973.7|16
1650348500000|2022-04-19 06:08:20|13979.2|13977.2|13982|13980|13982|13980|13978.9|13976.9|34
1650348510000|2022-04-19 06:08:30|13982.3|13980.3|13984.4|13982.4|13984.4|13982.4|13982.3|13980.3|19
1650348520000|2022-04-19 06:08:40|13985.3|13983.3|13985.2|13983.2|13986|13984|13984.7|13982.7|35
1650348530000|2022-04-19 06:08:50|13985|13983|13989.3|13987.3|13990.3|13988.3|13984.9|13982.9|88
1650348540000|2022-04-19 06:09:00|13989.2|13987.2|13987.8|13985.8|13990.2|13988.2|13987.8|13985.8|50
1650348550000|2022-04-19 06:09:10|13987.5|13985.5|13990.5|13988.5|13991.4|13989.4|13987.2|13985.2|26
1650348560000|2022-04-19 06:09:20|13990.7|13988.7|13990.7|13988.7|13992|13990|13990.3|13988.3|26
1650348570000|2022-04-19 06:09:30|13990.8|13988.8|13991.3|13989.3|13991.5|13989.5|13990.3|13988.3|15
1650348580000|2022-04-19 06:09:40|13991.2|13989.2|13988.4|13986.4|13991.4|13989.4|13988.4|13986.4|24
1650348590000|2022-04-19 06:09:50|13988|13986|13987.8|13985.8|13988.3|13986.3|13987.2|13985.2|9
1650348600000|2022-04-19 06:10:00|13987.7|13985.7|13986|13984|13987.7|13985.7|13985|13983|30
1650348610000|2022-04-19 06:10:10|13985.5|13983.5|13983.2|13981.2|13986.2|13984.2|13982.8|13980.8|23
1650348620000|2022-04-19 06:10:20|13983.3|13981.3|13984.9|13982.9|13985|13983|13983.3|13981.3|12
1650348630000|2022-04-19 06:10:30|13984.8|13982.8|13985|13983|13985|13983|13984|13982|3
1650348640000|2022-04-19 06:10:40|13985.7|13983.7|13986.2|13984.2|13986.4|13984.4|13985.4|13983.4|4
1650348650000|2022-04-19 06:10:50|13986|13984|13984.8|13982.8|13986.3|13984.3|13984.3|13982.3|4
1650348660000|2022-04-19 06:11:00|13984.7|13982.7|13986.8|13984.8|13986.9|13984.9|13984.5|13982.5|10
1650348670000|2022-04-19 06:11:10|13986.7|13984.7|13984.5|13982.5|13987|13985|13984.5|13982.5|21
1650348680000|2022-04-19 06:11:20|13984.7|13982.7|13985.7|13983.7|13985.7|13983.7|13984.2|13982.2|11
1650348690000|2022-04-19 06:11:30|13985.8|13983.8|13983.7|13981.7|13986.3|13984.3|13983.4|13981.4|16
1650348700000|2022-04-19 06:11:40|13983.8|13981.8|13983.4|13981.4|13984|13982|13983.4|13981.4|9
1650348710000|2022-04-19 06:11:50|13983.5|13981.5|13983.3|13981.3|13983.9|13981.9|13983|13981|24
1650348720000|2022-04-19 06:12:00|13983.5|13981.5|13986.3|13984.3|13986.8|13984.8|13982.2|13980.2|46
1650348730000|2022-04-19 06:12:10|13986.2|13984.2|13984.2|13982.2|13986.2|13984.2|13984.2|13982.2|14
1650348740000|2022-04-19 06:12:20|13984.3|13982.3|13982.8|13980.8|13984.3|13982.3|13982.8|13980.8|6
1650348750000|2022-04-19 06:12:30|13982.7|13980.7|13983.5|13981.5|13983.5|13981.5|13981.8|13979.8|10
1650348760000|2022-04-19 06:12:40|13983.8|13981.8|13984.7|13982.7|13984.9|13982.9|13983.8|13981.8|6
1650348770000|2022-04-19 06:12:50|13984.8|13982.8|13986|13984|13986.2|13984.2|13984.4|13982.4|7
1650348780000|2022-04-19 06:13:00|13986.4|13984.4|13991|13989|13991|13989|13986.4|13984.4|43
1650348790000|2022-04-19 06:13:10|13991.2|13989.2|13991.7|13989.7|13991.8|13989.8|13991|13989|23
1650348800000|2022-04-19 06:13:20|13992|13990|13991.8|13989.8|13992.5|13990.5|13991.3|13989.3|40
1650348810000|2022-04-19 06:13:30|13991.7|13989.7|13987.8|13985.8|13991.7|13989.7|13987.8|13985.8|25
1650348820000|2022-04-19 06:13:40|13987.7|13985.7|13986.5|13984.5|13988.3|13986.3|13985|13983|30
1650348830000|2022-04-19 06:13:50|13986.3|13984.3|13985.8|13983.8|13986.3|13984.3|13985|13983|13
1650348840000|2022-04-19 06:14:00|13985.5|13983.5|13986|13984|13986.4|13984.4|13985.4|13983.4|12
1650348850000|2022-04-19 06:14:10|13985.5|13983.5|13984|13982|13985.5|13983.5|13983.2|13981.2|12
1650348860000|2022-04-19 06:14:20|13984.2|13982.2|13985.4|13983.4|13985.5|13983.5|13984.2|13982.2|1
1650348870000|2022-04-19 06:14:30|13985.3|13983.3|13992|13990|13993.5|13991.5|13985|13983|190
1650348880000|2022-04-19 06:14:40|13992.2|13990.2|13993.3|13991.3|13993.3|13991.3|13991.9|13989.9|14
1650348890000|2022-04-19 06:14:50|13993.4|13991.4|13994.7|13992.7|13995.3|13993.3|13992.3|13990.3|52
1650348900000|2022-04-19 06:15:00|13994.3|13992.3|13994.4|13992.4|13994.8|13992.8|13993.5|13991.5|24
1650348910000|2022-04-19 06:15:10|13994.5|13992.5|13991.2|13989.2|13994.5|13992.5|13991.2|13989.2|18
1650348920000|2022-04-19 06:15:20|13991.3|13989.3|13990.9|13988.9|13992|13990|13990.4|13988.4|14
1650348930000|2022-04-19 06:15:30|13990.8|13988.8|13987|13985|13990.9|13988.9|13986.9|13984.9|24
1650348940000|2022-04-19 06:15:40|13987.2|13985.2|13987.3|13985.3|13987.8|13985.8|13986|13984|14
1650348950000|2022-04-19 06:15:50|13987.5|13985.5|13988.5|13986.5|13989.3|13987.3|13987.5|13985.5|7
1650348960000|2022-04-19 06:16:00|13988.7|13986.7|13989.3|13987.3|13991.7|13989.7|13988.7|13986.7|39
1650348970000|2022-04-19 06:16:10|13989.4|13987.4|13991|13989|13991.2|13989.2|13989.4|13987.4|2
1650348980000|2022-04-19 06:16:20|13990.9|13988.9|13991.9|13989.9|13993|13991|13990.8|13988.8|19
1650348990000|2022-04-19 06:16:30|13992|13990|13993.7|13991.7|13994.2|13992.2|13992|13990|13
1650349000000|2022-04-19 06:16:40|13993.8|13991.8|13992.9|13990.9|13994.8|13992.8|13992.9|13990.9|8
1650349010000|2022-04-19 06:16:50|13992.7|13990.7|13991.8|13989.8|13992.7|13990.7|13991.4|13989.4|10
1650349020000|2022-04-19 06:17:00|13991.9|13989.9|13994.4|13992.4|13994.9|13992.9|13991.9|13989.9|24
1650349030000|2022-04-19 06:17:10|13994.5|13992.5|13995.4|13993.4|13995.5|13993.5|13994.2|13992.2|39
1650349040000|2022-04-19 06:17:20|13995.2|13993.2|13996.2|13994.2|13996.3|13994.3|13994.7|13992.7|23
1650349050000|2022-04-19 06:17:30|13996.3|13994.3|13997.8|13995.8|13998.2|13996.2|13996.2|13994.2|56
1650349060000|2022-04-19 06:17:40|13997.9|13995.9|14003.5|14001.5|14005.9|14003.9|13997.2|13995.2|192
1650349070000|2022-04-19 06:17:50|14003.4|14001.4|14003.3|14001.3|14005|14003|14002.9|14000.9|47
1650349080000|2022-04-19 06:18:00|14003.2|14001.2|14003.7|14001.7|14006.9|14004.9|14002.8|14000.8|83
1650349090000|2022-04-19 06:18:10|14003.8|14001.8|14002|14000|14004.2|14002.2|14001.7|13999.7|13
1650349100000|2022-04-19 06:18:20|14001.9|13999.9|14000.2|13998.2|14002|14000|14000.2|13998.2|17
1650349110000|2022-04-19 06:18:30|14000.3|13998.3|14000.7|13998.7|14001.3|13999.3|14000.3|13998.3|9
1650349120000|2022-04-19 06:18:40|13999.8|13997.8|13998.8|13996.8|14000.5|13998.5|13998.4|13996.4|18
1650349130000|2022-04-19 06:18:50|13998.9|13996.9|13998.7|13996.7|13999.2|13997.2|13998.2|13996.2|13
1650349140000|2022-04-19 06:19:00|13998.8|13996.8|14002.5|14000.5|14002.7|14000.7|13998.7|13996.7|16
1650349150000|2022-04-19 06:19:10|14002|14000|14002.4|14000.4|14003.4|14001.4|14002|14000|14
1650349160000|2022-04-19 06:19:20|14002.3|14000.3|13997.2|13995.2|14002.3|14000.3|13996.9|13994.9|34
1650349170000|2022-04-19 06:19:30|13997.4|13995.4|13997.7|13995.7|13999|13997|13997.2|13995.2|20
1650349180000|2022-04-19 06:19:40|13997.5|13995.5|13996.5|13994.5|13997.5|13995.5|13995|13993|13
1650349190000|2022-04-19 06:19:50|13996.7|13994.7|13996|13994|13996.9|13994.9|13995.5|13993.5|9
1650349200000|2022-04-19 06:20:00|13995.8|13993.8|13995.4|13993.4|13996.8|13994.8|13995.2|13993.2|19
1650349210000|2022-04-19 06:20:10|13995.5|13993.5|13996.5|13994.5|13997|13995|13995.5|13993.5|26
1650349220000|2022-04-19 06:20:20|13996.7|13994.7|13999.4|13997.4|14000.2|13998.2|13996.4|13994.4|19
1650349230000|2022-04-19 06:20:30|13999.3|13997.3|13999.4|13997.4|14000|13998|13999.3|13997.3|18
1650349240000|2022-04-19 06:20:40|13999.5|13997.5|13996.3|13994.3|13999.9|13997.9|13996|13994|9
1650349250000|2022-04-19 06:20:50|13996.4|13994.4|13997|13995|13997.5|13995.5|13996.4|13994.4|4
1650349260000|2022-04-19 06:21:00|13996.8|13994.8|13998.8|13996.8|14000.2|13998.2|13995.3|13993.3|32
1650349270000|2022-04-19 06:21:10|13998.9|13996.9|13994.9|13992.9|13999.5|13997.5|13994.9|13992.9|42
1650349280000|2022-04-19 06:21:20|13995.2|13993.2|13995.5|13993.5|13995.7|13993.7|13994.9|13992.9|1
1650349290000|2022-04-19 06:21:30|13995.7|13993.7|13996.3|13994.3|13996.5|13994.5|13995.2|13993.2|46
1650349300000|2022-04-19 06:21:40|13996.2|13994.2|13996.7|13994.7|13998|13996|13996.2|13994.2|9
1650349310000|2022-04-19 06:21:50|13996.5|13994.5|13997.3|13995.3|13997.3|13995.3|13996.2|13994.2|3
1650349320000|2022-04-19 06:22:00|13997.4|13995.4|13998.2|13996.2|13998.8|13996.8|13996.7|13994.7|9
1650349330000|2022-04-19 06:22:10|13997.9|13995.9|13999.4|13997.4|13999.5|13997.5|13997.9|13995.9|20
1650349340000|2022-04-19 06:22:20|13999.3|13997.3|13998.5|13996.5|13999.3|13997.3|13998.2|13996.2|6
1650349350000|2022-04-19 06:22:30|13998.7|13996.7|13997.4|13995.4|13998.7|13996.7|13997.4|13995.4|2
1650349360000|2022-04-19 06:22:40|13997.5|13995.5|14000.5|13998.5|14002|14000|13997.5|13995.5|24
1650349370000|2022-04-19 06:22:50|14000.4|13998.4|14000.5|13998.5|14000.7|13998.7|14000.3|13998.3|0
1650349380000|2022-04-19 06:23:00|14000.4|13998.4|14002.7|14000.7|14002.7|14000.7|14000.2|13998.2|10
1650349390000|2022-04-19 06:23:10|14002.5|14000.5|14002.2|14000.2|14003.4|14001.4|14002.2|14000.2|14
1650349400000|2022-04-19 06:23:20|14002|14000|14002.2|14000.2|14003.5|14001.5|14001.8|13999.8|10
1650349410000|2022-04-19 06:23:30|14002|14000|14003.3|14001.3|14003.4|14001.4|14002|14000|9
1650349420000|2022-04-19 06:23:40|14003.4|14001.4|14004|14002|14005.3|14003.3|14003|14001|51
1650349430000|2022-04-19 06:23:50|14003.5|14001.5|14005.3|14003.3|14005.5|14003.5|14003.3|14001.3|10
1650349440000|2022-04-19 06:24:00|14005.4|14003.4|14003.9|14001.9|14006.7|14004.7|14003.8|14001.8|34
1650349450000|2022-04-19 06:24:10|14004.3|14002.3|14004.7|14002.7|14005.3|14003.3|14003.5|14001.5|16
1650349460000|2022-04-19 06:24:20|14004.8|14002.8|14004|14002|14005.4|14003.4|14003.9|14001.9|12
1650349470000|2022-04-19 06:24:30|14003.9|14001.9|14003.3|14001.3|14004.3|14002.3|14003.3|14001.3|5
1650349480000|2022-04-19 06:24:40|14003.4|14001.4|14002.7|14000.7|14003.8|14001.8|14001.9|13999.9|11
1650349490000|2022-04-19 06:24:50|14002.8|14000.8|14000.8|13998.8|14002.8|14000.8|14000|13998|17
1650349500000|2022-04-19 06:25:00|14000.9|13998.9|13997.8|13995.8|14001.2|13999.2|13997.8|13995.8|39
1650349510000|2022-04-19 06:25:10|13997.7|13995.7|14000.4|13998.4|14000.7|13998.7|13997.5|13995.5|13
1650349520000|2022-04-19 06:25:20|14000.3|13998.3|14000.4|13998.4|14001|13999|13999.9|13997.9|1
1650349530000|2022-04-19 06:25:30|14000.5|13998.5|14000.5|13998.5|14001.4|13999.4|14000.2|13998.2|10
1650349540000|2022-04-19 06:25:40|14000.7|13998.7|13999|13997|14000.7|13998.7|13998.4|13996.4|19
1650349550000|2022-04-19 06:25:50|13998.9|13996.9|13998.9|13996.9|13999.3|13997.3|13998.7|13996.7|1
1650349560000|2022-04-19 06:26:00|13999|13997|13999.9|13997.9|14000.8|13998.8|13999|13997|17
1650349570000|2022-04-19 06:26:10|13999.8|13997.8|14000.2|13998.2|14000.7|13998.7|13998.7|13996.7|23
1650349580000|2022-04-19 06:26:20|14000|13998|14000.4|13998.4|14000.7|13998.7|13998.4|13996.4|15
1650349590000|2022-04-19 06:26:30|14000.3|13998.3|14001.7|13999.7|14001.7|13999.7|14000.3|13998.3|9
1650349600000|2022-04-19 06:26:40|14001.8|13999.8|14002.5|14000.5|14002.5|14000.5|14001.2|13999.2|21
1650349610000|2022-04-19 06:26:50|14002.3|14000.3|14003.2|14001.2|14003.2|14001.2|14002|14000|6
1650349620000|2022-04-19 06:27:00|14003|14001|14002.9|14000.9|14003.7|14001.7|14001.5|13999.5|22
1650349630000|2022-04-19 06:27:10|14003|14001|13998.4|13996.4|14003|14001|13998.3|13996.3|44
1650349640000|2022-04-19 06:27:20|13998.9|13996.9|13999|13997|13999.4|13997.4|13997.2|13995.2|42
1650349650000|2022-04-19 06:27:30|13998.7|13996.7|14000.3|13998.3|14000.5|13998.5|13997.4|13995.4|30
1650349660000|2022-04-19 06:27:40|14000.5|13998.5|14002.5|14000.5|14003|14001|14000.5|13998.5|46
1650349670000|2022-04-19 06:27:50|14002.3|14000.3|14001.3|13999.3|14002.3|14000.3|14000.4|13998.4|8
1650349680000|2022-04-19 06:28:00|14001.2|13999.2|14001.7|13999.7|14002|14000|14001.2|13999.2|5
1650349690000|2022-04-19 06:28:10|14001.8|13999.8|14003.3|14001.3|14003.3|14001.3|14001.7|13999.7|14
1650349700000|2022-04-19 06:28:20|14003.2|14001.2|14002.8|14000.8|14003.3|14001.3|14001.7|13999.7|12
1650349710000|2022-04-19 06:28:30|14002.3|14000.3|14001.9|13999.9|14002.4|14000.4|14000.7|13998.7|24
1650349720000|2022-04-19 06:28:40|14001.7|13999.7|14002.4|14000.4|14003.3|14001.3|14001|13999|28
1650349730000|2022-04-19 06:28:50|14002.7|14000.7|14001.4|13999.4|14002.7|14000.7|14001.3|13999.3|10
1650349740000|2022-04-19 06:29:00|14001.2|13999.2|13999.7|13997.7|14001.3|13999.3|13999.4|13997.4|28
1650349750000|2022-04-19 06:29:10|13999.5|13997.5|13999.2|13997.2|13999.7|13997.7|13998.5|13996.5|17
1650349760000|2022-04-19 06:29:20|13999|13997|14000.8|13998.8|14001.7|13999.7|13998.7|13996.7|20
1650349770000|2022-04-19 06:29:30|14000.5|13998.5|13999|13997|14000.5|13998.5|13998.3|13996.3|18
1650349780000|2022-04-19 06:29:40|13998.9|13996.9|13999|13997|13999.3|13997.3|13998.5|13996.5|2
1650349790000|2022-04-19 06:29:50|13999.2|13997.2|13999.5|13997.5|14000.2|13998.2|13999|13997|2
1650349800000|2022-04-19 06:30:00|13999.7|13997.7|13998.5|13996.5|14001.3|13999.3|13998.4|13996.4|19
1650349810000|2022-04-19 06:30:10|13998.7|13996.7|13997.8|13995.8|13998.9|13996.9|13996.4|13994.4|23
1650349820000|2022-04-19 06:30:20|13997.5|13995.5|13997.8|13995.8|13999.5|13997.5|13997.4|13995.4|10
1650349830000|2022-04-19 06:30:30|13997.7|13995.7|13997.4|13995.4|13997.9|13995.9|13997.3|13995.3|6
1650349840000|2022-04-19 06:30:40|13997.5|13995.5|13996.7|13994.7|13997.5|13995.5|13995.8|13993.8|9
1650349850000|2022-04-19 06:30:50|13996.5|13994.5|13995.3|13993.3|13997.2|13995.2|13995.2|13993.2|17
1650349860000|2022-04-19 06:31:00|13995.8|13993.8|13997.3|13995.3|13998|13996|13995.4|13993.4|32
1650349870000|2022-04-19 06:31:10|13997.4|13995.4|13996.5|13994.5|13997.4|13995.4|13996.3|13994.3|6
1650349880000|2022-04-19 06:31:20|13996.3|13994.3|13997.3|13995.3|13998.2|13996.2|13996.2|13994.2|10
1650349890000|2022-04-19 06:31:30|13997.2|13995.2|13995.5|13993.5|13997.2|13995.2|13995.4|13993.4|20
1650349900000|2022-04-19 06:31:40|13995.4|13993.4|13995.2|13993.2|13995.5|13993.5|13994.7|13992.7|8
1650349910000|2022-04-19 06:31:50|13995.3|13993.3|13995.4|13993.4|13995.4|13993.4|13995|13993|4
1650349920000|2022-04-19 06:32:00|13995.7|13993.7|13996.2|13994.2|13996.7|13994.7|13995.5|13993.5|3
1650349930000|2022-04-19 06:32:10|13996|13994|13995.4|13993.4|13996.2|13994.2|13995.4|13993.4|0
1650349940000|2022-04-19 06:32:20|13995.7|13993.7|13992.4|13990.4|13995.7|13993.7|13991.8|13989.8|18
1650349950000|2022-04-19 06:32:30|13992.5|13990.5|13990.7|13988.7|13992.5|13990.5|13989.7|13987.7|29
1650349960000|2022-04-19 06:32:40|13990.8|13988.8|13993.9|13991.9|13993.9|13991.9|13990.4|13988.4|20
1650349970000|2022-04-19 06:32:50|13993.7|13991.7|13992.3|13990.3|13995|13993|13992|13990|18
1650349980000|2022-04-19 06:33:00|13992.4|13990.4|13992.5|13990.5|13992.5|13990.5|13991.4|13989.4|3
1650349990000|2022-04-19 06:33:10|13992.4|13990.4|13992.5|13990.5|13992.9|13990.9|13992.3|13990.3|4
1650350000000|2022-04-19 06:33:20|13992.7|13990.7|13994.5|13992.5|13994.9|13992.9|13992.5|13990.5|8
1650350010000|2022-04-19 06:33:30|13994.4|13992.4|13994|13992|13994.5|13992.5|13993.8|13991.8|7
1650350020000|2022-04-19 06:33:40|13994.2|13992.2|13994.4|13992.4|13994.4|13992.4|13993.9|13991.9|6
1650350030000|2022-04-19 06:33:50|13994.3|13992.3|13995.5|13993.5|13996.9|13994.9|13994.2|13992.2|18
1650350040000|2022-04-19 06:34:00|13995.4|13993.4|13993.9|13991.9|13995.5|13993.5|13993.9|13991.9|14
1650350050000|2022-04-19 06:34:10|13994.2|13992.2|13994.2|13992.2|13995.3|13993.3|13993.8|13991.8|16
1650350060000|2022-04-19 06:34:20|13994.3|13992.3|13994.3|13992.3|13994.8|13992.8|13994|13992|1
1650350070000|2022-04-19 06:34:30|13994|13992|13995.8|13993.8|13995.9|13993.9|13993.8|13991.8|7
1650350080000|2022-04-19 06:34:40|13995.7|13993.7|13995.3|13993.3|13995.7|13993.7|13994.5|13992.5|1
1650350090000|2022-04-19 06:34:50|13995.4|13993.4|13995.2|13993.2|13995.7|13993.7|13994.8|13992.8|7
1650350100000|2022-04-19 06:35:00|13995|13993|13994.2|13992.2|13996.5|13994.5|13994.2|13992.2|31
1650350110000|2022-04-19 06:35:10|13994.3|13992.3|13996.2|13994.2|13996.2|13994.2|13994.3|13992.3|11
1650350120000|2022-04-19 06:35:20|13996|13994|13996.8|13994.8|13996.9|13994.9|13995|13993|12
1650350130000|2022-04-19 06:35:30|13996.7|13994.7|13995.3|13993.3|13996.7|13994.7|13995.3|13993.3|19
1650350140000|2022-04-19 06:35:40|13995.4|13993.4|13994.3|13992.3|13995.5|13993.5|13993.7|13991.7|10
1650350150000|2022-04-19 06:35:50|13994.2|13992.2|13995|13993|13995.3|13993.3|13994|13992|3
1650350160000|2022-04-19 06:36:00|13995.2|13993.2|13994.3|13992.3|13995.2|13993.2|13994|13992|0
1650350170000|2022-04-19 06:36:10|13994.2|13992.2|13996.2|13994.2|13996.3|13994.3|13994|13992|5
1650350180000|2022-04-19 06:36:20|13996|13994|13997|13995|13997.3|13995.3|13995.5|13993.5|5
1650350190000|2022-04-19 06:36:30|13996.8|13994.8|13997.4|13995.4|13997.4|13995.4|13996|13994|2
1650350200000|2022-04-19 06:36:40|13997.5|13995.5|13997.4|13995.4|13997.5|13995.5|13996.8|13994.8|2
1650350210000|2022-04-19 06:36:50|13997.3|13995.3|13995.2|13993.2|13997.3|13995.3|13994.9|13992.9|4
1650350220000|2022-04-19 06:37:00|13995|13993|13992.9|13990.9|13995.2|13993.2|13992.5|13990.5|45
1650350230000|2022-04-19 06:37:10|13992.8|13990.8|13994|13992|13994.2|13992.2|13992.7|13990.7|10
1650350240000|2022-04-19 06:37:20|13993.9|13991.9|13993|13991|13994.3|13992.3|13993|13991|18
1650350250000|2022-04-19 06:37:30|13993.2|13991.2|13994.7|13992.7|13994.9|13992.9|13992.4|13990.4|13
1650350260000|2022-04-19 06:37:40|13994.8|13992.8|13993.3|13991.3|13994.9|13992.9|13992.2|13990.2|12
1650350270000|2022-04-19 06:37:50|13993.2|13991.2|13993.3|13991.3|13993.9|13991.9|13992.8|13990.8|5
1650350280000|2022-04-19 06:38:00|13993.2|13991.2|13993.9|13991.9|13995|13993|13992.9|13990.9|13
1650350290000|2022-04-19 06:38:10|13993.7|13991.7|13991.9|13989.9|13993.9|13991.9|13991.3|13989.3|16
1650350300000|2022-04-19 06:38:20|13992.2|13990.2|13992.4|13990.4|13993|13991|13992|13990|7
1650350310000|2022-04-19 06:38:30|13992.5|13990.5|13989.9|13987.9|13992.5|13990.5|13989.9|13987.9|18
1650350320000|2022-04-19 06:38:40|13990|13988|13990.7|13988.7|13990.8|13988.8|13990|13988|5
1650350330000|2022-04-19 06:38:50|13990.5|13988.5|13991.3|13989.3|13991.8|13989.8|13990.2|13988.2|7
1650350340000|2022-04-19 06:39:00|13991.4|13989.4|13992|13990|13992|13990|13991.3|13989.3|1
1650350350000|2022-04-19 06:39:10|13992.2|13990.2|13990.8|13988.8|13992.2|13990.2|13990.8|13988.8|7
1650350360000|2022-04-19 06:39:20|13990.9|13988.9|13991.8|13989.8|13991.8|13989.8|13990.7|13988.7|3
1650350370000|2022-04-19 06:39:30|13992.8|13990.8|13992.4|13990.4|13993|13991|13992.3|13990.3|6
1650350380000|2022-04-19 06:39:40|13992.3|13990.3|13992.4|13990.4|13992.5|13990.5|13991.7|13989.7|4
1650350390000|2022-04-19 06:39:50|13992.5|13990.5|13991|13989|13992.5|13990.5|13990.9|13988.9|8
1650350400000|2022-04-19 06:40:00|13990.9|13988.9|13990.2|13988.2|13991.7|13989.7|13990|13988|2
1650350410000|2022-04-19 06:40:10|13990|13988|13990.3|13988.3|13990.4|13988.4|13989.4|13987.4|15
1650350420000|2022-04-19 06:40:20|13990.7|13988.7|13989.9|13987.9|13990.9|13988.9|13988.9|13986.9|16
1650350430000|2022-04-19 06:40:30|13989.7|13987.7|13989.7|13987.7|13990.5|13988.5|13987.9|13985.9|27
1650350440000|2022-04-19 06:40:40|13989.4|13987.4|13991.5|13989.5|13991.5|13989.5|13989.4|13987.4|4
1650350450000|2022-04-19 06:40:50|13991.4|13989.4|13991|13989|13992|13990|13990.8|13988.8|8
1650350460000|2022-04-19 06:41:00|13991.2|13989.2|13990.2|13988.2|13991.5|13989.5|13990.2|13988.2|10
1650350470000|2022-04-19 06:41:10|13990|13988|13989.3|13987.3|13990.2|13988.2|13989|13987|3
1650350480000|2022-04-19 06:41:20|13989.4|13987.4|13989|13987|13989.4|13987.4|13988.8|13986.8|3
1650350490000|2022-04-19 06:41:30|13989.2|13987.2|13988.5|13986.5|13989.2|13987.2|13988.5|13986.5|4
1650350500000|2022-04-19 06:41:40|13988.7|13986.7|13990.5|13988.5|13992.4|13990.4|13988.7|13986.7|29
1650350510000|2022-04-19 06:41:50|13990.4|13988.4|13989.4|13987.4|13990.7|13988.7|13989.2|13987.2|3
1650350520000|2022-04-19 06:42:00|13989.8|13987.8|13990.8|13988.8|13990.9|13988.9|13989.7|13987.7|7
1650350530000|2022-04-19 06:42:10|13990.7|13988.7|13989.4|13987.4|13990.8|13988.8|13989.4|13987.4|4
1650350540000|2022-04-19 06:42:20|13989.5|13987.5|13990.2|13988.2|13990.4|13988.4|13989.4|13987.4|2
1650350550000|2022-04-19 06:42:30|13990.5|13988.5|13989.4|13987.4|13990.5|13988.5|13989.4|13987.4|2
1650350560000|2022-04-19 06:42:40|13988.5|13986.5|13989.8|13987.8|13989.8|13987.8|13988.5|13986.5|6
1650350570000|2022-04-19 06:42:50|13989|13987|13990.3|13988.3|13991.4|13989.4|13989|13987|39
1650350580000|2022-04-19 06:43:00|13990.2|13988.2|13990.5|13988.5|13990.5|13988.5|13989.8|13987.8|0
1650350590000|2022-04-19 06:43:10|13991.3|13989.3|13990.8|13988.8|13991.4|13989.4|13990.7|13988.7|4
1650350600000|2022-04-19 06:43:20|13991|13989|13992.2|13990.2|13992.2|13990.2|13990.8|13988.8|7
1650350610000|2022-04-19 06:43:30|13992.5|13990.5|13992.7|13990.7|13993.8|13991.8|13992.3|13990.3|14
1650350620000|2022-04-19 06:43:40|13993|13991|13990.7|13988.7|13993|13991|13990.7|13988.7|11
1650350630000|2022-04-19 06:43:50|13990.8|13988.8|13991.4|13989.4|13993.3|13991.3|13990.7|13988.7|37
1650350640000|2022-04-19 06:44:00|13991.5|13989.5|13990.9|13988.9|13991.7|13989.7|13990.3|13988.3|21
1650350650000|2022-04-19 06:44:10|13991.4|13989.4|13994|13992|13994.2|13992.2|13991.4|13989.4|13
1650350660000|2022-04-19 06:44:20|13993.9|13991.9|13995.4|13993.4|13995.4|13993.4|13993.8|13991.8|15
1650350670000|2022-04-19 06:44:30|13995.7|13993.7|13994.9|13992.9|13995.9|13993.9|13994.3|13992.3|18
1650350680000|2022-04-19 06:44:40|13994.8|13992.8|13996.5|13994.5|13996.8|13994.8|13994.8|13992.8|11
1650350690000|2022-04-19 06:44:50|13996.4|13994.4|13995.8|13993.8|13996.5|13994.5|13993.5|13991.5|31
1650350700000|2022-04-19 06:45:00|13995.7|13993.7|13995.5|13993.5|13997.5|13995.5|13995|13993|49
1650350710000|2022-04-19 06:45:10|13995.7|13993.7|13993.7|13991.7|13995.8|13993.8|13993|13991|16
1650350720000|2022-04-19 06:45:20|13993.5|13991.5|13993|13991|13993.9|13991.9|13992.4|13990.4|11
1650350730000|2022-04-19 06:45:30|13993.2|13991.2|13992.5|13990.5|13993.7|13991.7|13992.3|13990.3|8
1650350740000|2022-04-19 06:45:40|13992.4|13990.4|13992.9|13990.9|13993|13991|13991.9|13989.9|17
1650350750000|2022-04-19 06:45:50|13992.8|13990.8|13993.3|13991.3|13993.4|13991.4|13992.5|13990.5|6
1650350760000|2022-04-19 06:46:00|13993.2|13991.2|13993|13991|13993.3|13991.3|13991|13989|13
1650350770000|2022-04-19 06:46:10|13992.9|13990.9|13994.3|13992.3|13994.4|13992.4|13992.5|13990.5|7
1650350780000|2022-04-19 06:46:20|13994.4|13992.4|13993.8|13991.8|13994.5|13992.5|13993.5|13991.5|6
1650350790000|2022-04-19 06:46:30|13993.9|13991.9|13994.9|13992.9|13996|13994|13993.9|13991.9|11
1650350800000|2022-04-19 06:46:40|13994.8|13992.8|13994.5|13992.5|13994.8|13992.8|13993.3|13991.3|22
1650350810000|2022-04-19 06:46:50|13994.3|13992.3|13993.5|13991.5|13994.4|13992.4|13993.5|13991.5|8
1650350820000|2022-04-19 06:47:00|13993.7|13991.7|13990|13988|13993.7|13991.7|13989.7|13987.7|18
1650350830000|2022-04-19 06:47:10|13989.9|13987.9|13990|13988|13990.7|13988.7|13989.2|13987.2|19
1650350840000|2022-04-19 06:47:20|13989.9|13987.9|13989.5|13987.5|13990.8|13988.8|13989.5|13987.5|16
1650350850000|2022-04-19 06:47:30|13989.4|13987.4|13993.4|13991.4|13993.4|13991.4|13989.4|13987.4|34
1650350860000|2022-04-19 06:47:40|13993.5|13991.5|13994.5|13992.5|13996|13994|13993.5|13991.5|20
1650350870000|2022-04-19 06:47:50|13994.7|13992.7|13994.8|13992.8|13995.8|13993.8|13994.3|13992.3|7
1650350880000|2022-04-19 06:48:00|13995|13993|13995.4|13993.4|13995.5|13993.5|13994.4|13992.4|5
1650350890000|2022-04-19 06:48:10|13995.5|13993.5|13997.3|13995.3|13997.8|13995.8|13995.3|13993.3|31
1650350900000|2022-04-19 06:48:20|13997.4|13995.4|13999.2|13997.2|13999.3|13997.3|13997|13995|18
1650350910000|2022-04-19 06:48:30|13998.5|13996.5|13998.2|13996.2|13998.8|13996.8|13997.8|13995.8|11
1650350920000|2022-04-19 06:48:40|13998.3|13996.3|13995.2|13993.2|13998.5|13996.5|13994.8|13992.8|21
1650350930000|2022-04-19 06:48:50|13995.3|13993.3|13995.8|13993.8|13996|13994|13995.3|13993.3|2
1650350940000|2022-04-19 06:49:00|13995.7|13993.7|13996|13994|13996|13994|13994.4|13992.4|5
1650350950000|2022-04-19 06:49:10|13996.4|13994.4|13995.5|13993.5|13996.4|13994.4|13995.5|13993.5|2
1650350960000|2022-04-19 06:49:20|13995.4|13993.4|13996.2|13994.2|13996.2|13994.2|13993.9|13991.9|6
1650350970000|2022-04-19 06:49:30|13995.9|13993.9|13996.5|13994.5|13997.4|13995.4|13995.4|13993.4|7
1650350980000|2022-04-19 06:49:40|13996.4|13994.4|13996.3|13994.3|13996.7|13994.7|13996.2|13994.2|0
1650350990000|2022-04-19 06:49:50|13996.2|13994.2|13995.9|13993.9|13996.8|13994.8|13995.5|13993.5|3
1650351000000|2022-04-19 06:50:00|13996.2|13994.2|13996.9|13994.9|13997|13995|13994.9|13992.9|9
1650351010000|2022-04-19 06:50:10|13997.5|13995.5|13997.3|13995.3|13997.9|13995.9|13996.3|13994.3|25
1650351020000|2022-04-19 06:50:20|13997.4|13995.4|13995.5|13993.5|13997.4|13995.4|13995.5|13993.5|8
1650351030000|2022-04-19 06:50:30|13995.8|13993.8|13995.9|13993.9|13996.3|13994.3|13995.8|13993.8|3
1650351040000|2022-04-19 06:50:40|13995.8|13993.8|13996.8|13994.8|13996.9|13994.9|13995.8|13993.8|6
1650351050000|2022-04-19 06:50:50|13996.9|13994.9|13998.2|13996.2|13998.5|13996.5|13996.7|13994.7|10
1650351060000|2022-04-19 06:51:00|13998.3|13996.3|13996.9|13994.9|13999.2|13997.2|13995.9|13993.9|23
1650351070000|2022-04-19 06:51:10|13997|13995|13997|13995|13997.3|13995.3|13995.9|13993.9|9
1650351080000|2022-04-19 06:51:20|13997.2|13995.2|13998.3|13996.3|13998.3|13996.3|13996.8|13994.8|3
1650351090000|2022-04-19 06:51:30|13998.2|13996.2|13996.9|13994.9|13998.7|13996.7|13995.8|13993.8|7
1650351100000|2022-04-19 06:51:40|13996.8|13994.8|13995.8|13993.8|13996.9|13994.9|13995.3|13993.3|6
1650351110000|2022-04-19 06:51:50|13995.9|13993.9|13996|13994|13996|13994|13995.4|13993.4|0
1650351120000|2022-04-19 06:52:00|13996.2|13994.2|13996.8|13994.8|13997|13995|13995.7|13993.7|4
1650351130000|2022-04-19 06:52:10|13997|13995|13997.8|13995.8|13998|13996|13997|13995|1
1650351140000|2022-04-19 06:52:20|13997.9|13995.9|13998.4|13996.4|13999.9|13997.9|13997.3|13995.3|18
1650351150000|2022-04-19 06:52:30|13998.3|13996.3|13999.2|13997.2|13999.2|13997.2|13998.3|13996.3|2
1650351160000|2022-04-19 06:52:40|13999|13997|13998.8|13996.8|13999.2|13997.2|13998.2|13996.2|9
1650351170000|2022-04-19 06:52:50|13998.7|13996.7|13999.2|13997.2|13999.3|13997.3|13998.2|13996.2|5
1650351180000|2022-04-19 06:53:00|13999.3|13997.3|13997.2|13995.2|13999.3|13997.3|13997|13995|13
1650351190000|2022-04-19 06:53:10|13997.3|13995.3|13996.2|13994.2|13997.3|13995.3|13995|13993|12
1650351200000|2022-04-19 06:53:20|13996|13994|13996.5|13994.5|13996.8|13994.8|13995.5|13993.5|3
1650351210000|2022-04-19 06:53:30|13996.7|13994.7|13996.2|13994.2|13997|13995|13996|13994|1
1650351220000|2022-04-19 06:53:40|13996.3|13994.3|13996.4|13994.4|13996.8|13994.8|13996.3|13994.3|0
1650351230000|2022-04-19 06:53:50|13995.9|13993.9|13996.8|13994.8|13997.3|13995.3|13995.9|13993.9|8
1650351240000|2022-04-19 06:54:00|13996.7|13994.7|13997.7|13995.7|13997.7|13995.7|13996.7|13994.7|4
1650351250000|2022-04-19 06:54:10|13997.8|13995.8|13996|13994|13997.8|13995.8|13995.9|13993.9|12
1650351260000|2022-04-19 06:54:20|13995.9|13993.9|13995.9|13993.9|13997.4|13995.4|13995.4|13993.4|8
1650351270000|2022-04-19 06:54:30|13996|13994|13995.3|13993.3|13996.5|13994.5|13995.3|13993.3|5
1650351280000|2022-04-19 06:54:40|13995.5|13993.5|13992.8|13990.8|13995.5|13993.5|13992.8|13990.8|14
1650351290000|2022-04-19 06:54:50|13992.9|13990.9|13995.5|13993.5|13996.3|13994.3|13991.8|13989.8|20
1650351300000|2022-04-19 06:55:00|13995.4|13993.4|13993.4|13991.4|13996.7|13994.7|13993|13991|17
1650351310000|2022-04-19 06:55:10|13993.3|13991.3|13993.3|13991.3|13993.5|13991.5|13992.2|13990.2|6
1650351320000|2022-04-19 06:55:20|13993|13991|13995.4|13993.4|13995.7|13993.7|13993|13991|4
1650351330000|2022-04-19 06:55:30|13995.3|13993.3|13995.3|13993.3|13995.8|13993.8|13994.5|13992.5|7
1650351340000|2022-04-19 06:55:40|13995|13993|13993.4|13991.4|13995|13993|13993.3|13991.3|12
1650351350000|2022-04-19 06:55:50|13993.8|13991.8|13993.2|13991.2|13994|13992|13993.2|13991.2|8
1650351360000|2022-04-19 06:56:00|13993.3|13991.3|13993.4|13991.4|13994.7|13992.7|13992.2|13990.2|18
1650351370000|2022-04-19 06:56:10|13992.9|13990.9|13992.7|13990.7|13993.3|13991.3|13992.2|13990.2|11
1650351380000|2022-04-19 06:56:20|13992.5|13990.5|13991|13989|13992.5|13990.5|13990.3|13988.3|12
1650351390000|2022-04-19 06:56:30|13991.2|13989.2|13990.2|13988.2|13991.2|13989.2|13989.5|13987.5|21
1650351400000|2022-04-19 06:56:40|13990.3|13988.3|13990.7|13988.7|13990.8|13988.8|13989.7|13987.7|6
1650351410000|2022-04-19 06:56:50|13990.5|13988.5|13990.9|13988.9|13991.7|13989.7|13990.4|13988.4|9
1650351420000|2022-04-19 06:57:00|13991|13989|13989.9|13987.9|13991|13989|13989.7|13987.7|4
1650351430000|2022-04-19 06:57:10|13990|13988|13987.9|13985.9|13990|13988|13987|13985|31
1650351440000|2022-04-19 06:57:20|13987.8|13985.8|13990.5|13988.5|13990.5|13988.5|13987.8|13985.8|19
1650351450000|2022-04-19 06:57:30|13990.4|13988.4|13990.5|13988.5|13990.5|13988.5|13989.5|13987.5|2
1650351460000|2022-04-19 06:57:40|13990.4|13988.4|13990.4|13988.4|13990.5|13988.5|13989.9|13987.9|4
1650351470000|2022-04-19 06:57:50|13990.5|13988.5|13990|13988|13990.5|13988.5|13989.4|13987.4|7
1650351480000|2022-04-19 06:58:00|13989.9|13987.9|13989.4|13987.4|13990.4|13988.4|13988.9|13986.9|13
1650351490000|2022-04-19 06:58:10|13989.7|13987.7|13990.9|13988.9|13991|13989|13989.7|13987.7|10
1650351500000|2022-04-19 06:58:20|13991|13989|13991.2|13989.2|13991.4|13989.4|13989.9|13987.9|4
1650351510000|2022-04-19 06:58:30|13991.4|13989.4|13992.5|13990.5|13993.4|13991.4|13991.4|13989.4|19
1650351520000|2022-04-19 06:58:40|13993.2|13991.2|13993|13991|13994|13992|13992.3|13990.3|14
1650351530000|2022-04-19 06:58:50|13993.2|13991.2|13993.7|13991.7|13993.8|13991.8|13993|13991|2
1650351540000|2022-04-19 06:59:00|13994|13992|13993.8|13991.8|13994|13992|13992.8|13990.8|10
1650351550000|2022-04-19 06:59:10|13993.9|13991.9|13993.2|13991.2|13994.5|13992.5|13993|13991|3
1650351560000|2022-04-19 06:59:20|13993.3|13991.3|13990|13988|13993.4|13991.4|13990|13988|38
1650351570000|2022-04-19 06:59:30|13990.2|13988.2|13987.5|13985.5|13990.2|13988.2|13986.9|13984.9|41
1650351580000|2022-04-19 06:59:40|13987.4|13985.4|13990.2|13988.2|13990.7|13988.7|13987.4|13985.4|7
1650351590000|2022-04-19 06:59:50|13990.4|13988.4|13992.9|13990.9|13993.7|13991.7|13989.9|13987.9|9
1650351600000|2022-04-19 07:00:00|13992.5|13990.5|13979.8|13977.8|13992.5|13990.5|13978.2|13976.2|170
1650351610000|2022-04-19 07:00:10|13979.5|13977.5|13982.3|13980.3|13983.7|13981.7|13979.2|13977.2|50
1650351620000|2022-04-19 07:00:20|13982.2|13980.2|13980.9|13978.9|13982.2|13980.2|13979|13977|28
1650351630000|2022-04-19 07:00:30|13981.7|13979.7|13972.8|13970.8|13981.7|13979.7|13972.7|13970.7|68
1650351640000|2022-04-19 07:00:40|13972.3|13970.3|13970.7|13968.7|13972.3|13970.3|13967.2|13965.2|99
1650351650000|2022-04-19 07:00:50|13971|13969|13973.4|13971.4|13973.4|13971.4|13970.5|13968.5|60
1650351660000|2022-04-19 07:01:00|13973.3|13971.3|13973.9|13971.9|13974.9|13972.9|13972.5|13970.5|58
1650351670000|2022-04-19 07:01:10|13974.3|13972.3|13973.4|13971.4|13974.4|13972.4|13971.5|13969.5|30
1650351680000|2022-04-19 07:01:20|13973.3|13971.3|13969.3|13967.3|13973.3|13971.3|13967.4|13965.4|45
1650351690000|2022-04-19 07:01:30|13969.4|13967.4|13966.8|13964.8|13969.8|13967.8|13966.2|13964.2|55
1650351700000|2022-04-19 07:01:40|13966.7|13964.7|13969|13967|13969.2|13967.2|13966|13964|32
1650351710000|2022-04-19 07:01:50|13969.2|13967.2|13970.4|13968.4|13971.5|13969.5|13968.3|13966.3|34
1650351720000|2022-04-19 07:02:00|13970.5|13968.5|13966.7|13964.7|13970.7|13968.7|13965.8|13963.8|35
1650351730000|2022-04-19 07:02:10|13966.5|13964.5|13968.3|13966.3|13970.2|13968.2|13966.4|13964.4|43
1650351740000|2022-04-19 07:02:20|13968.4|13966.4|13971.3|13969.3|13971.8|13969.8|13967.8|13965.8|19
1650351750000|2022-04-19 07:02:30|13971.4|13969.4|13971.4|13969.4|13971.4|13969.4|13968.9|13966.9|12
1650351760000|2022-04-19 07:02:40|13971.3|13969.3|13971.4|13969.4|13973|13971|13970|13968|20
1650351770000|2022-04-19 07:02:50|13971.5|13969.5|13974|13972|13974.3|13972.3|13970.8|13968.8|18
1650351780000|2022-04-19 07:03:00|13974.2|13972.2|13977.2|13975.2|13977.3|13975.3|13972|13970|67
1650351790000|2022-04-19 07:03:10|13977.3|13975.3|13976.7|13974.7|13980|13978|13975.3|13973.3|43
1650351800000|2022-04-19 07:03:20|13976.8|13974.8|13973.3|13971.3|13976.8|13974.8|13972.8|13970.8|17
1650351810000|2022-04-19 07:03:30|13973.5|13971.5|13970.8|13968.8|13973.8|13971.8|13970.5|13968.5|17
1650351820000|2022-04-19 07:03:40|13970.9|13968.9|13973.5|13971.5|13973.8|13971.8|13970.9|13968.9|27
1650351830000|2022-04-19 07:03:50|13973.4|13971.4|13972.8|13970.8|13973.9|13971.9|13971.4|13969.4|16
1650351840000|2022-04-19 07:04:00|13972.9|13970.9|13973.4|13971.4|13973.5|13971.5|13970.9|13968.9|20
1650351850000|2022-04-19 07:04:10|13973.9|13971.9|13975.5|13973.5|13976.7|13974.7|13973.9|13971.9|31
1650351860000|2022-04-19 07:04:20|13975.7|13973.7|13974.5|13972.5|13975.9|13973.9|13974.2|13972.2|16
1650351870000|2022-04-19 07:04:30|13974.7|13972.7|13973.8|13971.8|13974.9|13972.9|13972.4|13970.4|10
1650351880000|2022-04-19 07:04:40|13974|13972|13974|13972|13974.3|13972.3|13972.4|13970.4|9
1650351890000|2022-04-19 07:04:50|13974.2|13972.2|13977|13975|13978.4|13976.4|13973.5|13971.5|28
1650351900000|2022-04-19 07:05:00|13977.2|13975.2|13978.5|13976.5|13978.5|13976.5|13975.8|13973.8|36
1650351910000|2022-04-19 07:05:10|13978.9|13976.9|13981.7|13979.7|13982.2|13980.2|13978.3|13976.3|49
1650351920000|2022-04-19 07:05:20|13981.8|13979.8|13979|13977|13982.3|13980.3|13978.8|13976.8|48
1650351930000|2022-04-19 07:05:30|13978.9|13976.9|13977|13975|13979.4|13977.4|13975.4|13973.4|35
1650351940000|2022-04-19 07:05:40|13977.2|13975.2|13974.3|13972.3|13977.9|13975.9|13973.2|13971.2|10
1650351950000|2022-04-19 07:05:50|13974.7|13972.7|13974.3|13972.3|13975.8|13973.8|13972.5|13970.5|15
1650351960000|2022-04-19 07:06:00|13974.2|13972.2|13971.5|13969.5|13974.5|13972.5|13971.5|13969.5|16
1650351970000|2022-04-19 07:06:10|13971.7|13969.7|13973|13971|13973.5|13971.5|13970.7|13968.7|18
1650351980000|2022-04-19 07:06:20|13972.9|13970.9|13973.5|13971.5|13974.7|13972.7|13971.5|13969.5|8
1650351990000|2022-04-19 07:06:30|13973.8|13971.8|13971|13969|13975.2|13973.2|13970.5|13968.5|21
1650352000000|2022-04-19 07:06:40|13970.7|13968.7|13972.7|13970.7|13972.8|13970.8|13970.4|13968.4|19
1650352010000|2022-04-19 07:06:50|13972.5|13970.5|13970.4|13968.4|13972.5|13970.5|13969.2|13967.2|17
1650352020000|2022-04-19 07:07:00|13970.3|13968.3|13969.9|13967.9|13972.5|13970.5|13969.8|13967.8|12
1650352030000|2022-04-19 07:07:10|13969.7|13967.7|13969|13967|13971.3|13969.3|13967|13965|69
1650352040000|2022-04-19 07:07:20|13968.5|13966.5|13965.4|13963.4|13968.5|13966.5|13963.8|13961.8|69
1650352050000|2022-04-19 07:07:30|13965.8|13963.8|13964.2|13962.2|13966.9|13964.9|13963.9|13961.9|39
1650352060000|2022-04-19 07:07:40|13964.3|13962.3|13964.9|13962.9|13965.9|13963.9|13963.8|13961.8|49
1650352070000|2022-04-19 07:07:50|13965.2|13963.2|13967.3|13965.3|13967.5|13965.5|13964.7|13962.7|17
1650352080000|2022-04-19 07:08:00|13967.8|13965.8|13969|13967|13969.7|13967.7|13965.9|13963.9|38
1650352090000|2022-04-19 07:08:10|13969.5|13967.5|13969.2|13967.2|13972.4|13970.4|13968.9|13966.9|24
1650352100000|2022-04-19 07:08:20|13969|13967|13968.2|13966.2|13969.8|13967.8|13967.9|13965.9|49
1650352110000|2022-04-19 07:08:30|13968.9|13966.9|13969.9|13967.9|13969.9|13967.9|13967.4|13965.4|17
1650352120000|2022-04-19 07:08:40|13969.8|13967.8|13968.5|13966.5|13969.9|13967.9|13968|13966|30
1650352130000|2022-04-19 07:08:50|13968.4|13966.4|13970.9|13968.9|13971|13969|13968.2|13966.2|35
1650352140000|2022-04-19 07:09:00|13970.4|13968.4|13970.9|13968.9|13971.3|13969.3|13969.8|13967.8|27
1650352150000|2022-04-19 07:09:10|13970.8|13968.8|13971.3|13969.3|13971.4|13969.4|13969.7|13967.7|9
1650352160000|2022-04-19 07:09:20|13971.2|13969.2|13967.9|13965.9|13971.2|13969.2|13966.4|13964.4|22
1650352170000|2022-04-19 07:09:30|13967.8|13965.8|13967|13965|13967.8|13965.8|13965.7|13963.7|15
1650352180000|2022-04-19 07:09:40|13967.2|13965.2|13968|13966|13969.5|13967.5|13966.8|13964.8|55
1650352190000|2022-04-19 07:09:50|13967.9|13965.9|13967.4|13965.4|13970|13968|13966.7|13964.7|34
1650352200000|2022-04-19 07:10:00|13966.8|13964.8|13964.2|13962.2|13966.8|13964.8|13963.5|13961.5|95
1650352210000|2022-04-19 07:10:10|13964.3|13962.3|13957.3|13955.3|13965.2|13963.2|13955.2|13953.2|177
1650352220000|2022-04-19 07:10:20|13957.4|13955.4|13958.4|13956.4|13960|13958|13955.8|13953.8|55
1650352230000|2022-04-19 07:10:30|13958.8|13956.8|13952.8|13950.8|13958.8|13956.8|13951.9|13949.9|118
1650352240000|2022-04-19 07:10:40|13953.2|13951.2|13952.7|13950.7|13954.5|13952.5|13951.3|13949.3|78
1650352250000|2022-04-19 07:10:50|13952.4|13950.4|13951.8|13949.8|13953.3|13951.3|13951.4|13949.4|31
1650352260000|2022-04-19 07:11:00|13951.7|13949.7|13953.7|13951.7|13954|13952|13950.9|13948.9|54
1650352270000|2022-04-19 07:11:10|13953.8|13951.8|13953|13951|13953.8|13951.8|13951.2|13949.2|33
1650352280000|2022-04-19 07:11:20|13953.3|13951.3|13953|13951|13955.4|13953.4|13952.4|13950.4|21
1650352290000|2022-04-19 07:11:30|13953.3|13951.3|13953|13951|13955.8|13953.8|13952.3|13950.3|21
1650352300000|2022-04-19 07:11:40|13952.9|13950.9|13952.5|13950.5|13953.8|13951.8|13951.4|13949.4|32
1650352310000|2022-04-19 07:11:50|13953|13951|13954.9|13952.9|13955.7|13953.7|13953|13951|21
1650352320000|2022-04-19 07:12:00|13955|13953|13956.3|13954.3|13957.2|13955.2|13954.5|13952.5|27
1650352330000|2022-04-19 07:12:10|13956.4|13954.4|13958.9|13956.9|13958.9|13956.9|13955.8|13953.8|35
1650352340000|2022-04-19 07:12:20|13958.8|13956.8|13959.9|13957.9|13960.9|13958.9|13958.2|13956.2|23
1650352350000|2022-04-19 07:12:30|13959.8|13957.8|13958.4|13956.4|13961.5|13959.5|13958.4|13956.4|17
1650352360000|2022-04-19 07:12:40|13958.7|13956.7|13954.5|13952.5|13958.7|13956.7|13954.5|13952.5|27
1650352370000|2022-04-19 07:12:50|13953.4|13951.4|13952|13950|13955.2|13953.2|13951.7|13949.7|35
1650352380000|2022-04-19 07:13:00|13952.2|13950.2|13952.8|13950.8|13952.8|13950.8|13950.5|13948.5|69
1650352390000|2022-04-19 07:13:10|13952.4|13950.4|13949|13947|13952.9|13950.9|13948.9|13946.9|108
1650352400000|2022-04-19 07:13:20|13948.9|13946.9|13950.7|13948.7|13950.7|13948.7|13946.9|13944.9|72
1650352410000|2022-04-19 07:13:30|13950.8|13948.8|13951.8|13949.8|13951.9|13949.9|13950.3|13948.3|20
1650352420000|2022-04-19 07:13:40|13951.9|13949.9|13949.3|13947.3|13953.5|13951.5|13949.3|13947.3|63
1650352430000|2022-04-19 07:13:50|13948.7|13946.7|13942.5|13940.5|13948.7|13946.7|13942.2|13940.2|110
1650352440000|2022-04-19 07:14:00|13942.3|13940.3|13944.2|13942.2|13946.2|13944.2|13940.8|13938.8|79
1650352450000|2022-04-19 07:14:10|13944|13942|13941.8|13939.8|13944.2|13942.2|13939.7|13937.7|145
1650352460000|2022-04-19 07:14:20|13942|13940|13937.8|13935.8|13942|13940|13936.5|13934.5|105
1650352470000|2022-04-19 07:14:30|13937.7|13935.7|13941|13939|13942.3|13940.3|13937.4|13935.4|38
1650352480000|2022-04-19 07:14:40|13942.3|13940.3|13940.9|13938.9|13943.3|13941.3|13940.5|13938.5|36
1650352490000|2022-04-19 07:14:50|13941.4|13939.4|13939.8|13937.8|13941.9|13939.9|13936.9|13934.9|56
1650352500000|2022-04-19 07:15:00|13938.9|13936.9|13934.3|13932.3|13938.9|13936.9|13933.7|13931.7|85
1650352510000|2022-04-19 07:15:10|13934.8|13932.8|13931.5|13929.5|13935.8|13933.8|13930.5|13928.5|234
1650352520000|2022-04-19 07:15:20|13931.7|13929.7|13937.3|13935.3|13938.8|13936.8|13931.3|13929.3|81
1650352530000|2022-04-19 07:15:30|13937.4|13935.4|13936.3|13934.3|13937.8|13935.8|13933.9|13931.9|99
1650352540000|2022-04-19 07:15:40|13936.2|13934.2|13939.5|13937.5|13939.5|13937.5|13934|13932|61
1650352550000|2022-04-19 07:15:50|13940|13938|13938|13936|13940.2|13938.2|13936.9|13934.9|37
1650352560000|2022-04-19 07:16:00|13937.9|13935.9|13936.7|13934.7|13938|13936|13933.3|13931.3|72
1650352570000|2022-04-19 07:16:10|13936.5|13934.5|13935.5|13933.5|13936.5|13934.5|13932|13930|39
1650352580000|2022-04-19 07:16:20|13935.3|13933.3|13931.2|13929.2|13935.7|13933.7|13931|13929|75
1650352590000|2022-04-19 07:16:30|13931.3|13929.3|13929.2|13927.2|13931.9|13929.9|13927.9|13925.9|84
1650352600000|2022-04-19 07:16:40|13929|13927|13926|13924|13929|13927|13925.3|13923.3|179
1650352610000|2022-04-19 07:16:50|13926.2|13924.2|13924.5|13922.5|13926.2|13924.2|13923.9|13921.9|144
1650352620000|2022-04-19 07:17:00|13924.3|13922.3|13924.9|13922.9|13925.7|13923.7|13922|13920|212
1650352630000|2022-04-19 07:17:10|13925|13923|13924|13922|13925.8|13923.8|13922.4|13920.4|56
1650352640000|2022-04-19 07:17:20|13925|13923|13925|13923|13926.2|13924.2|13923.4|13921.4|57
1650352650000|2022-04-19 07:17:30|13925.2|13923.2|13922.5|13920.5|13925.2|13923.2|13921.9|13919.9|40
1650352660000|2022-04-19 07:17:40|13922.4|13920.4|13921.2|13919.2|13923.2|13921.2|13920.7|13918.7|46
1650352670000|2022-04-19 07:17:50|13921|13919|13921.4|13919.4|13923.9|13921.9|13920.7|13918.7|44
1650352680000|2022-04-19 07:18:00|13921.5|13919.5|13920|13918|13921.9|13919.9|13919.5|13917.5|100
1650352690000|2022-04-19 07:18:10|13920.2|13918.2|13922.4|13920.4|13922.8|13920.8|13919.2|13917.2|68
1650352700000|2022-04-19 07:18:20|13922.5|13920.5|13924.9|13922.9|13924.9|13922.9|13921.5|13919.5|64
1650352710000|2022-04-19 07:18:30|13924.8|13922.8|13924.3|13922.3|13924.8|13922.8|13924.2|13922.2|1
1650352720000|2022-04-19 07:18:40|13924.3|13922.3|13926.9|13924.9|13927.7|13925.7|13923.9|13921.9|21
1650352730000|2022-04-19 07:18:50|13927.2|13925.2|13929.9|13927.9|13930|13928|13926.5|13924.5|58
1650352740000|2022-04-19 07:19:00|13929.5|13927.5|13930.2|13928.2|13930.2|13928.2|13928.3|13926.3|49
1650352750000|2022-04-19 07:19:10|13930.4|13928.4|13929.3|13927.3|13931.3|13929.3|13929.3|13927.3|71
1650352760000|2022-04-19 07:19:20|13929.2|13927.2|13927.7|13925.7|13929.9|13927.9|13927.7|13925.7|45
1650352770000|2022-04-19 07:19:30|13928|13926|13928.4|13926.4|13928.5|13926.5|13926.3|13924.3|27
1650352780000|2022-04-19 07:19:40|13928.2|13926.2|13925.5|13923.5|13928.2|13926.2|13924.3|13922.3|47
1650352790000|2022-04-19 07:19:50|13925.7|13923.7|13926.8|13924.8|13926.9|13924.9|13924.9|13922.9|21
1650352800000|2022-04-19 07:20:00|13926.7|13924.7|13922|13920|13926.8|13924.8|13921.4|13919.4|67
1650352810000|2022-04-19 07:20:10|13921.9|13919.9|13923.9|13921.9|13923.9|13921.9|13920.9|13918.9|23
1650352820000|2022-04-19 07:20:20|13923.7|13921.7|13925.9|13923.9|13925.9|13923.9|13923.5|13921.5|19
1650352830000|2022-04-19 07:20:30|13926|13924|13926.5|13924.5|13927.4|13925.4|13925|13923|28
1650352840000|2022-04-19 07:20:40|13926.3|13924.3|13927.2|13925.2|13928.4|13926.4|13925.8|13923.8|40
1650352850000|2022-04-19 07:20:50|13926.8|13924.8|13929.7|13927.7|13930|13928|13926.7|13924.7|31
1650352860000|2022-04-19 07:21:00|13929.8|13927.8|13930|13928|13930.7|13928.7|13929.4|13927.4|35
1650352870000|2022-04-19 07:21:10|13930.2|13928.2|13926.8|13924.8|13930.3|13928.3|13926.8|13924.8|39
1650352880000|2022-04-19 07:21:20|13926.4|13924.4|13927|13925|13927.8|13925.8|13926.2|13924.2|37
1650352890000|2022-04-19 07:21:30|13926.9|13924.9|13924.2|13922.2|13926.9|13924.9|13922.4|13920.4|48
1650352900000|2022-04-19 07:21:40|13923.9|13921.9|13923.2|13921.2|13924.9|13922.9|13922.8|13920.8|12
1650352910000|2022-04-19 07:21:50|13923.3|13921.3|13926|13924|13926.7|13924.7|13923.3|13921.3|33
1650352920000|2022-04-19 07:22:00|13926.5|13924.5|13925.9|13923.9|13928.5|13926.5|13925.8|13923.8|42
1650352930000|2022-04-19 07:22:10|13925.8|13923.8|13924|13922|13925.9|13923.9|13923.2|13921.2|23
1650352940000|2022-04-19 07:22:20|13923.9|13921.9|13921.5|13919.5|13924|13922|13921|13919|26
1650352950000|2022-04-19 07:22:30|13921.4|13919.4|13921.5|13919.5|13922.5|13920.5|13920.3|13918.3|44
1650352960000|2022-04-19 07:22:40|13921.9|13919.9|13921|13919|13923|13921|13920.8|13918.8|27
1650352970000|2022-04-19 07:22:50|13920.5|13918.5|13921|13919|13921.5|13919.5|13920.2|13918.2|24
1650352980000|2022-04-19 07:23:00|13920.9|13918.9|13919.3|13917.3|13921|13919|13919.2|13917.2|48
1650352990000|2022-04-19 07:23:10|13919.4|13917.4|13918.5|13916.5|13920|13918|13918.5|13916.5|32
1650353000000|2022-04-19 07:23:20|13918.3|13916.3|13917.8|13915.8|13919.3|13917.3|13916.2|13914.2|106
1650353010000|2022-04-19 07:23:30|13917.9|13915.9|13916.2|13914.2|13917.9|13915.9|13915.9|13913.9|47
1650353020000|2022-04-19 07:23:40|13916.3|13914.3|13917.5|13915.5|13919.9|13917.9|13916.3|13914.3|69
1650353030000|2022-04-19 07:23:50|13917.7|13915.7|13920.5|13918.5|13920.8|13918.8|13916.5|13914.5|39
1650353040000|2022-04-19 07:24:00|13920.4|13918.4|13921.7|13919.7|13923.4|13921.4|13920|13918|56
1650353050000|2022-04-19 07:24:10|13921.5|13919.5|13921|13919|13921.5|13919.5|13918|13916|36
1650353060000|2022-04-19 07:24:20|13920.9|13918.9|13924|13922|13924.3|13922.3|13920.9|13918.9|33
1650353070000|2022-04-19 07:24:30|13924.2|13922.2|13927.4|13925.4|13927.4|13925.4|13923.2|13921.2|133
1650353080000|2022-04-19 07:24:40|13927.3|13925.3|13929|13927|13929.9|13927.9|13926.5|13924.5|50
1650353090000|2022-04-19 07:24:50|13929.3|13927.3|13928.3|13926.3|13929.8|13927.8|13927.2|13925.2|28
1650353100000|2022-04-19 07:25:00|13928.4|13926.4|13926.2|13924.2|13929.4|13927.4|13925|13923|35
1650353110000|2022-04-19 07:25:10|13926|13924|13930.3|13928.3|13930.4|13928.4|13925.9|13923.9|62
1650353120000|2022-04-19 07:25:20|13930.2|13928.2|13932.3|13930.3|13933.4|13931.4|13929.5|13927.5|146
1650353130000|2022-04-19 07:25:30|13932.5|13930.5|13933.7|13931.7|13933.7|13931.7|13932.3|13930.3|57
1650353140000|2022-04-19 07:25:40|13933.5|13931.5|13931.7|13929.7|13933.8|13931.8|13931.5|13929.5|29
1650353150000|2022-04-19 07:25:50|13931.5|13929.5|13929.8|13927.8|13931.5|13929.5|13929.2|13927.2|18
1650353160000|2022-04-19 07:26:00|13929.7|13927.7|13931.8|13929.8|13932.5|13930.5|13929.2|13927.2|12
1650353170000|2022-04-19 07:26:10|13931.9|13929.9|13929.2|13927.2|13932|13930|13929.2|13927.2|9
1650353180000|2022-04-19 07:26:20|13929.3|13927.3|13931.2|13929.2|13931.5|13929.5|13929|13927|19
1650353190000|2022-04-19 07:26:30|13931.3|13929.3|13930|13928|13931.5|13929.5|13930|13928|7
1650353200000|2022-04-19 07:26:40|13929.9|13927.9|13929.4|13927.4|13931.2|13929.2|13929.3|13927.3|9
1650353210000|2022-04-19 07:26:50|13929.2|13927.2|13929.8|13927.8|13930.4|13928.4|13928|13926|12
1650353220000|2022-04-19 07:27:00|13929.5|13927.5|13932.8|13930.8|13932.9|13930.9|13929.4|13927.4|23
1650353230000|2022-04-19 07:27:10|13933|13931|13932.5|13930.5|13933.2|13931.2|13931.9|13929.9|16
1650353240000|2022-04-19 07:27:20|13932.8|13930.8|13932.3|13930.3|13933|13931|13931.9|13929.9|7
1650353250000|2022-04-19 07:27:30|13932.5|13930.5|13932.2|13930.2|13933|13931|13929.9|13927.9|19
1650353260000|2022-04-19 07:27:40|13931.8|13929.8|13927.7|13925.7|13931.9|13929.9|13927|13925|28
1650353270000|2022-04-19 07:27:50|13927.5|13925.5|13930.5|13928.5|13930.9|13928.9|13927|13925|22
1650353280000|2022-04-19 07:28:00|13930.9|13928.9|13930.9|13928.9|13931.5|13929.5|13929.7|13927.7|23
1650353290000|2022-04-19 07:28:10|13930.8|13928.8|13930.4|13928.4|13932|13930|13930.4|13928.4|21
1650353300000|2022-04-19 07:28:20|13930.3|13928.3|13930.3|13928.3|13930.8|13928.8|13929.9|13927.9|9
1650353310000|2022-04-19 07:28:30|13930.4|13928.4|13928.9|13926.9|13932|13930|13927|13925|18
1650353320000|2022-04-19 07:28:40|13928.5|13926.5|13928.4|13926.4|13929.5|13927.5|13928|13926|7
1650353330000|2022-04-19 07:28:50|13928.5|13926.5|13928.8|13926.8|13929.3|13927.3|13927.5|13925.5|2
1650353340000|2022-04-19 07:29:00|13928.7|13926.7|13928.9|13926.9|13931|13929|13928.5|13926.5|16
1650353350000|2022-04-19 07:29:10|13928.8|13926.8|13927.8|13925.8|13929.5|13927.5|13927|13925|16
1650353360000|2022-04-19 07:29:20|13928.5|13926.5|13929|13927|13929.4|13927.4|13928.3|13926.3|13
1650353370000|2022-04-19 07:29:30|13929.3|13927.3|13930.5|13928.5|13930.9|13928.9|13929|13927|9
1650353380000|2022-04-19 07:29:40|13930.9|13928.9|13931|13929|13932.3|13930.3|13930.3|13928.3|41
1650353390000|2022-04-19 07:29:50|13931.2|13929.2|13929.5|13927.5|13931.3|13929.3|13927|13925|29
1650353400000|2022-04-19 07:30:00|13929.7|13927.7|13931.2|13929.2|13932.8|13930.8|13929.7|13927.7|31
1650353410000|2022-04-19 07:30:10|13930.8|13928.8|13933.5|13931.5|13933.5|13931.5|13930.5|13928.5|19
1650353420000|2022-04-19 07:30:20|13933.3|13931.3|13933.5|13931.5|13934.3|13932.3|13933|13931|26
1650353430000|2022-04-19 07:30:30|13933.3|13931.3|13931.9|13929.9|13933.4|13931.4|13931.8|13929.8|13
1650353440000|2022-04-19 07:30:40|13932.3|13930.3|13931.3|13929.3|13934.2|13932.2|13931.2|13929.2|40
1650353450000|2022-04-19 07:30:50|13931.2|13929.2|13930.3|13928.3|13931.3|13929.3|13928.9|13926.9|20
1650353460000|2022-04-19 07:31:00|13930.2|13928.2|13930.2|13928.2|13930.2|13928.2|13928.5|13926.5|12
1650353470000|2022-04-19 07:31:10|13930|13928|13926.5|13924.5|13930|13928|13925.9|13923.9|76
1650353480000|2022-04-19 07:31:20|13926.7|13924.7|13926.5|13924.5|13927.3|13925.3|13926|13924|14
1650353490000|2022-04-19 07:31:30|13926.4|13924.4|13925|13923|13926.7|13924.7|13925|13923|17
1650353500000|2022-04-19 07:31:40|13924.9|13922.9|13921|13919|13924.9|13922.9|13920.9|13918.9|81
1650353510000|2022-04-19 07:31:50|13921.5|13919.5|13921.7|13919.7|13922.5|13920.5|13920.9|13918.9|23
1650353520000|2022-04-19 07:32:00|13921.5|13919.5|13922.7|13920.7|13923.2|13921.2|13920.9|13918.9|27
1650353530000|2022-04-19 07:32:10|13922.8|13920.8|13924|13922|13924.3|13922.3|13921.3|13919.3|17
1650353540000|2022-04-19 07:32:20|13923.7|13921.7|13923.9|13921.9|13926.4|13924.4|13923.7|13921.7|25
1650353550000|2022-04-19 07:32:30|13924|13922|13923.5|13921.5|13924.8|13922.8|13922.4|13920.4|10
1650353560000|2022-04-19 07:32:40|13923.8|13921.8|13922.8|13920.8|13923.8|13921.8|13921.3|13919.3|20
1650353570000|2022-04-19 07:32:50|13922.7|13920.7|13921|13919|13922.7|13920.7|13920.7|13918.7|3
1650353580000|2022-04-19 07:33:00|13921.2|13919.2|13922|13920|13922.9|13920.9|13920.5|13918.5|16
1650353590000|2022-04-19 07:33:10|13921.9|13919.9|13919.8|13917.8|13922.2|13920.2|13919|13917|34
1650353600000|2022-04-19 07:33:20|13919.9|13917.9|13921.2|13919.2|13921.3|13919.3|13919.9|13917.9|15
1650353610000|2022-04-19 07:33:30|13921.3|13919.3|13923.9|13921.9|13925|13923|13921|13919|21
1650353620000|2022-04-19 07:33:40|13923.8|13921.8|13923.4|13921.4|13923.8|13921.8|13923|13921|9
1650353630000|2022-04-19 07:33:50|13923.5|13921.5|13922.8|13920.8|13923.5|13921.5|13920.9|13918.9|14
1650353640000|2022-04-19 07:34:00|13922.7|13920.7|13922.3|13920.3|13924|13922|13922.3|13920.3|8
1650353650000|2022-04-19 07:34:10|13922|13920|13920.2|13918.2|13922.3|13920.3|13920.2|13918.2|8
1650353660000|2022-04-19 07:34:20|13920.4|13918.4|13921|13919|13921.4|13919.4|13920.2|13918.2|13
1650353670000|2022-04-19 07:34:30|13921.3|13919.3|13919.8|13917.8|13921.9|13919.9|13918.8|13916.8|65
1650353680000|2022-04-19 07:34:40|13919.9|13917.9|13919.8|13917.8|13920.3|13918.3|13918.3|13916.3|12
1650353690000|2022-04-19 07:34:50|13919.7|13917.7|13919.9|13917.9|13920.5|13918.5|13919.4|13917.4|8
1650353700000|2022-04-19 07:35:00|13920.4|13918.4|13917.5|13915.5|13920.4|13918.4|13916.9|13914.9|44
1650353710000|2022-04-19 07:35:10|13917.4|13915.4|13917.3|13915.3|13918|13916|13916.3|13914.3|43
1650353720000|2022-04-19 07:35:20|13917.4|13915.4|13919.3|13917.3|13919.5|13917.5|13916.9|13914.9|18
1650353730000|2022-04-19 07:35:30|13919.2|13917.2|13919.3|13917.3|13920.5|13918.5|13918.8|13916.8|11
1650353740000|2022-04-19 07:35:40|13919.4|13917.4|13920.3|13918.3|13920.5|13918.5|13918.7|13916.7|4
1650353750000|2022-04-19 07:35:50|13919.7|13917.7|13916.9|13914.9|13920.3|13918.3|13916.7|13914.7|15
1650353760000|2022-04-19 07:36:00|13916.8|13914.8|13917.2|13915.2|13917.5|13915.5|13916.5|13914.5|17
1650353770000|2022-04-19 07:36:10|13917|13915|13910.5|13908.5|13918.3|13916.3|13909.2|13907.2|271
1650353780000|2022-04-19 07:36:20|13910.2|13908.2|13913.7|13911.7|13913.9|13911.9|13908.5|13906.5|57
1650353790000|2022-04-19 07:36:30|13913.5|13911.5|13909.5|13907.5|13913.5|13911.5|13909|13907|50
1650353800000|2022-04-19 07:36:40|13909|13907|13908.4|13906.4|13909.5|13907.5|13907.2|13905.2|70
1650353810000|2022-04-19 07:36:50|13908.8|13906.8|13911.2|13909.2|13912.7|13910.7|13908.8|13906.8|74
1650353820000|2022-04-19 07:37:00|13911|13909|13910.2|13908.2|13911.7|13909.7|13909.8|13907.8|22
1650353830000|2022-04-19 07:37:10|13910|13908|13908.8|13906.8|13911.2|13909.2|13908.4|13906.4|52
1650353840000|2022-04-19 07:37:20|13908.7|13906.7|13906.3|13904.3|13908.8|13906.8|13905.4|13903.4|64
1650353850000|2022-04-19 07:37:30|13906.2|13904.2|13908|13906|13910.2|13908.2|13905.2|13903.2|73
1650353860000|2022-04-19 07:37:40|13907.9|13905.9|13909.9|13907.9|13909.9|13907.9|13907|13905|13
1650353870000|2022-04-19 07:37:50|13909.5|13907.5|13910.9|13908.9|13911.2|13909.2|13908.7|13906.7|31
1650353880000|2022-04-19 07:38:00|13911.2|13909.2|13907.4|13905.4|13911.2|13909.2|13907.4|13905.4|32
1650353890000|2022-04-19 07:38:10|13907.3|13905.3|13906.7|13904.7|13907.8|13905.8|13905.4|13903.4|18
1650353900000|2022-04-19 07:38:20|13906.8|13904.8|13907.9|13905.9|13908.2|13906.2|13906.2|13904.2|14
1650353910000|2022-04-19 07:38:30|13907.8|13905.8|13910.8|13908.8|13910.9|13908.9|13907.3|13905.3|26
1650353920000|2022-04-19 07:38:40|13910.9|13908.9|13908.8|13906.8|13910.9|13908.9|13908.2|13906.2|19
1650353930000|2022-04-19 07:38:50|13908.9|13906.9|13909.7|13907.7|13910.2|13908.2|13908.2|13906.2|10
1650353940000|2022-04-19 07:39:00|13909.8|13907.8|13909.9|13907.9|13912.3|13910.3|13909.7|13907.7|29
1650353950000|2022-04-19 07:39:10|13910|13908|13909.7|13907.7|13910|13908|13908.7|13906.7|11
1650353960000|2022-04-19 07:39:20|13909.8|13907.8|13910.5|13908.5|13911.3|13909.3|13909.7|13907.7|8
1650353970000|2022-04-19 07:39:30|13911.2|13909.2|13912.3|13910.3|13912.8|13910.8|13911.2|13909.2|14
1650353980000|2022-04-19 07:39:40|13912.4|13910.4|13911.8|13909.8|13913.3|13911.3|13911.2|13909.2|46
1650353990000|2022-04-19 07:39:50|13911.7|13909.7|13913.5|13911.5|13915.4|13913.4|13911.7|13909.7|44
1650354000000|2022-04-19 07:40:00|13913.9|13911.9|13908.8|13906.8|13913.9|13911.9|13908.7|13906.7|34
1650354010000|2022-04-19 07:40:10|13908.7|13906.7|13911.9|13909.9|13912.8|13910.8|13908.7|13906.7|9
1650354020000|2022-04-19 07:40:20|13911.8|13909.8|13910.9|13908.9|13912.8|13910.8|13910.5|13908.5|24
1650354030000|2022-04-19 07:40:30|13911|13909|13910.8|13908.8|13911.3|13909.3|13909.5|13907.5|5
1650354040000|2022-04-19 07:40:40|13910.5|13908.5|13910.7|13908.7|13911.4|13909.4|13909.4|13907.4|17
1650354050000|2022-04-19 07:40:50|13910.8|13908.8|13911.4|13909.4|13911.5|13909.5|13910.5|13908.5|9
1650354060000|2022-04-19 07:41:00|13911.5|13909.5|13909.7|13907.7|13911.5|13909.5|13909|13907|18
1650354070000|2022-04-19 07:41:10|13909.5|13907.5|13911.3|13909.3|13911.3|13909.3|13908.2|13906.2|13
1650354080000|2022-04-19 07:41:20|13911.4|13909.4|13911.7|13909.7|13912.8|13910.8|13909.7|13907.7|78
1650354090000|2022-04-19 07:41:30|13911.8|13909.8|13914.4|13912.4|13914.5|13912.5|13910.7|13908.7|10
1650354100000|2022-04-19 07:41:40|13914.3|13912.3|13912|13910|13914.3|13912.3|13912|13910|49
1650354110000|2022-04-19 07:41:50|13911.9|13909.9|13909.8|13907.8|13912.8|13910.8|13909.8|13907.8|9
1650354120000|2022-04-19 07:42:00|13909.9|13907.9|13909.7|13907.7|13910.3|13908.3|13909.3|13907.3|9
1650354130000|2022-04-19 07:42:10|13909.5|13907.5|13910.3|13908.3|13910.3|13908.3|13907.5|13905.5|19
1650354140000|2022-04-19 07:42:20|13910.2|13908.2|13907.4|13905.4|13910.8|13908.8|13907.4|13905.4|60
1650354150000|2022-04-19 07:42:30|13907.3|13905.3|13907.4|13905.4|13907.8|13905.8|13906|13904|26
1650354160000|2022-04-19 07:42:40|13907.5|13905.5|13907.4|13905.4|13909.9|13907.9|13907|13905|40
1650354170000|2022-04-19 07:42:50|13907.5|13905.5|13907|13905|13908.3|13906.3|13906.8|13904.8|9
1650354180000|2022-04-19 07:43:00|13907.4|13905.4|13909.2|13907.2|13909.2|13907.2|13907.3|13905.3|28
1650354190000|2022-04-19 07:43:10|13909.5|13907.5|13909|13907|13909.5|13907.5|13908.7|13906.7|9
1650354200000|2022-04-19 07:43:20|13908.9|13906.9|13912.5|13910.5|13913.7|13911.7|13908.5|13906.5|26
1650354210000|2022-04-19 07:43:30|13912.3|13910.3|13911.2|13909.2|13912.7|13910.7|13911.2|13909.2|8
1650354220000|2022-04-19 07:43:40|13911.4|13909.4|13911.4|13909.4|13912.3|13910.3|13910.8|13908.8|2
1650354230000|2022-04-19 07:43:50|13911.3|13909.3|13912.5|13910.5|13912.5|13910.5|13911|13909|2
1650354240000|2022-04-19 07:44:00|13913.4|13911.4|13913.5|13911.5|13914.4|13912.4|13912.5|13910.5|12
1650354250000|2022-04-19 07:44:10|13913.9|13911.9|13914.7|13912.7|13915.7|13913.7|13913.4|13911.4|25
1650354260000|2022-04-19 07:44:20|13914.8|13912.8|13913.5|13911.5|13914.8|13912.8|13913.3|13911.3|9
1650354270000|2022-04-19 07:44:30|13913.8|13911.8|13915.9|13913.9|13916.4|13914.4|13913.8|13911.8|38
1650354280000|2022-04-19 07:44:40|13916|13914|13915.5|13913.5|13916|13914|13914.7|13912.7|18
1650354290000|2022-04-19 07:44:50|13915.7|13913.7|13913.7|13911.7|13915.9|13913.9|13913.2|13911.2|27
1650354300000|2022-04-19 07:45:00|13913.4|13911.4|13913.7|13911.7|13914.5|13912.5|13912.5|13910.5|12
1650354310000|2022-04-19 07:45:10|13913.5|13911.5|13911.8|13909.8|13914|13912|13909.7|13907.7|58
1650354320000|2022-04-19 07:45:20|13911.9|13909.9|13911.2|13909.2|13912|13910|13910.7|13908.7|18
1650354330000|2022-04-19 07:45:30|13911|13909|13914.8|13912.8|13915|13913|13911|13909|12
1650354340000|2022-04-19 07:45:40|13914.7|13912.7|13916.4|13914.4|13916.4|13914.4|13914|13912|10
1650354350000|2022-04-19 07:45:50|13916.5|13914.5|13919|13917|13919.4|13917.4|13916.4|13914.4|133
1650354360000|2022-04-19 07:46:00|13918.9|13916.9|13920.4|13918.4|13920.5|13918.5|13918.5|13916.5|37
1650354370000|2022-04-19 07:46:10|13920.3|13918.3|13924|13922|13925|13923|13920.3|13918.3|76
1650354380000|2022-04-19 07:46:20|13923.8|13921.8|13923.9|13921.9|13924.7|13922.7|13923.3|13921.3|31
1650354390000|2022-04-19 07:46:30|13924|13922|13924.5|13922.5|13927.9|13925.9|13923.4|13921.4|72
1650354400000|2022-04-19 07:46:40|13924.4|13922.4|13926.3|13924.3|13927.2|13925.2|13924.2|13922.2|13
1650354410000|2022-04-19 07:46:50|13926.7|13924.7|13928.5|13926.5|13930.3|13928.3|13926.3|13924.3|54
1650354420000|2022-04-19 07:47:00|13928.7|13926.7|13926.7|13924.7|13928.8|13926.8|13926.4|13924.4|32
1650354430000|2022-04-19 07:47:10|13926.8|13924.8|13927.5|13925.5|13928.7|13926.7|13926.8|13924.8|37
1650354440000|2022-04-19 07:47:20|13927.7|13925.7|13927|13925|13927.9|13925.9|13926.4|13924.4|9
1650354450000|2022-04-19 07:47:30|13926.9|13924.9|13927.8|13925.8|13927.9|13925.9|13926.4|13924.4|5
1650354460000|2022-04-19 07:47:40|13928|13926|13927.9|13925.9|13928.5|13926.5|13927.4|13925.4|24
1650354470000|2022-04-19 07:47:50|13927.8|13925.8|13926|13924|13927.9|13925.9|13925.4|13923.4|14
1650354480000|2022-04-19 07:48:00|13925.9|13923.9|13925.3|13923.3|13926.4|13924.4|13924.3|13922.3|35
1650354490000|2022-04-19 07:48:10|13925.5|13923.5|13927.4|13925.4|13927.5|13925.5|13925.5|13923.5|13
1650354500000|2022-04-19 07:48:20|13927.5|13925.5|13927.8|13925.8|13929.2|13927.2|13927.5|13925.5|14
1650354510000|2022-04-19 07:48:30|13927.5|13925.5|13925.9|13923.9|13927.5|13925.5|13925|13923|9
1650354520000|2022-04-19 07:48:40|13925.5|13923.5|13925.3|13923.3|13925.7|13923.7|13925.2|13923.2|5
1650354530000|2022-04-19 07:48:50|13925.4|13923.4|13924.5|13922.5|13925.7|13923.7|13923.8|13921.8|25
1650354540000|2022-04-19 07:49:00|13924.4|13922.4|13923|13921|13924.7|13922.7|13922.3|13920.3|50
1650354550000|2022-04-19 07:49:10|13922.9|13920.9|13922.4|13920.4|13923.2|13921.2|13922.2|13920.2|9
1650354560000|2022-04-19 07:49:20|13922.3|13920.3|13923|13921|13923.5|13921.5|13922.2|13920.2|9
1650354570000|2022-04-19 07:49:30|13923.2|13921.2|13927.3|13925.3|13927.3|13925.3|13923.2|13921.2|10
1650354580000|2022-04-19 07:49:40|13927.5|13925.5|13928.2|13926.2|13928.7|13926.7|13926.3|13924.3|6
1650354590000|2022-04-19 07:49:50|13928|13926|13926.5|13924.5|13928.4|13926.4|13925.9|13923.9|10
1650354600000|2022-04-19 07:50:00|13926.7|13924.7|13926|13924|13927.9|13925.9|13925.9|13923.9|32
1650354610000|2022-04-19 07:50:10|13926.3|13924.3|13927.2|13925.2|13929.7|13927.7|13925.7|13923.7|38
1650354620000|2022-04-19 07:50:20|13927|13925|13928.2|13926.2|13929.3|13927.3|13926.9|13924.9|37
1650354630000|2022-04-19 07:50:30|13928.3|13926.3|13926.4|13924.4|13928.4|13926.4|13925.9|13923.9|20
1650354640000|2022-04-19 07:50:40|13925.9|13923.9|13924.7|13922.7|13927.2|13925.2|13924.7|13922.7|9
1650354650000|2022-04-19 07:50:50|13924.8|13922.8|13924.8|13922.8|13925.7|13923.7|13924.4|13922.4|19
1650354660000|2022-04-19 07:51:00|13925.2|13923.2|13926.5|13924.5|13927.3|13925.3|13924.8|13922.8|17
1650354670000|2022-04-19 07:51:10|13926.7|13924.7|13928.3|13926.3|13928.4|13926.4|13926.7|13924.7|9
1650354680000|2022-04-19 07:51:20|13928.2|13926.2|13926.8|13924.8|13928.2|13926.2|13926.7|13924.7|7
1650354690000|2022-04-19 07:51:30|13926.7|13924.7|13925.5|13923.5|13926.7|13924.7|13924.5|13922.5|17
1650354700000|2022-04-19 07:51:40|13925.7|13923.7|13923.8|13921.8|13926.3|13924.3|13923.8|13921.8|11
1650354710000|2022-04-19 07:51:50|13924|13922|13923.2|13921.2|13924|13922|13922.9|13920.9|10
1650354720000|2022-04-19 07:52:00|13923.3|13921.3|13924|13922|13926.5|13924.5|13923.3|13921.3|35
1650354730000|2022-04-19 07:52:10|13924.2|13922.2|13927|13925|13927.3|13925.3|13923.9|13921.9|5
1650354740000|2022-04-19 07:52:20|13926.9|13924.9|13927.4|13925.4|13927.4|13925.4|13926.2|13924.2|8
1650354750000|2022-04-19 07:52:30|13927.3|13925.3|13926|13924|13927.9|13925.9|13925|13923|63
1650354760000|2022-04-19 07:52:40|13925.5|13923.5|13927.5|13925.5|13927.7|13925.7|13925.3|13923.3|10
1650354770000|2022-04-19 07:52:50|13927.7|13925.7|13927.3|13925.3|13927.9|13925.9|13926.8|13924.8|7
1650354780000|2022-04-19 07:53:00|13927.7|13925.7|13925.5|13923.5|13928.3|13926.3|13925.5|13923.5|11
1650354790000|2022-04-19 07:53:10|13925.4|13923.4|13926.7|13924.7|13927|13925|13925|13923|23
1650354800000|2022-04-19 07:53:20|13926.8|13924.8|13924.2|13922.2|13926.9|13924.9|13924.2|13922.2|24
1650354810000|2022-04-19 07:53:30|13924.4|13922.4|13926.2|13924.2|13926.2|13924.2|13924.4|13922.4|11
1650354820000|2022-04-19 07:53:40|13926|13924|13926|13924|13927|13925|13925.5|13923.5|7
1650354830000|2022-04-19 07:53:50|13925.9|13923.9|13924.8|13922.8|13926.3|13924.3|13924.7|13922.7|2
1650354840000|2022-04-19 07:54:00|13924.9|13922.9|13926|13924|13926|13924|13924.3|13922.3|11
1650354850000|2022-04-19 07:54:10|13926.2|13924.2|13923|13921|13926.4|13924.4|13922.7|13920.7|13
1650354860000|2022-04-19 07:54:20|13922.8|13920.8|13923.8|13921.8|13923.9|13921.9|13922.3|13920.3|11
1650354870000|2022-04-19 07:54:30|13924.4|13922.4|13926.2|13924.2|13926.5|13924.5|13923.7|13921.7|21
1650354880000|2022-04-19 07:54:40|13926.3|13924.3|13927|13925|13927.3|13925.3|13925.9|13923.9|1
1650354890000|2022-04-19 07:54:50|13927.4|13925.4|13927.2|13925.2|13927.4|13925.4|13925.9|13923.9|10
1650354900000|2022-04-19 07:55:00|13927.3|13925.3|13931.7|13929.7|13931.9|13929.9|13926.9|13924.9|59
1650354910000|2022-04-19 07:55:10|13931.5|13929.5|13936.5|13934.5|13936.5|13934.5|13931.4|13929.4|85
1650354920000|2022-04-19 07:55:20|13937.3|13935.3|13938.3|13936.3|13938.3|13936.3|13936.3|13934.3|72
1650354930000|2022-04-19 07:55:30|13938.5|13936.5|13939.2|13937.2|13942.4|13940.4|13938.4|13936.4|89
1650354940000|2022-04-19 07:55:40|13939.4|13937.4|13938.2|13936.2|13939.7|13937.7|13937.7|13935.7|28
1650354950000|2022-04-19 07:55:50|13938.3|13936.3|13937.9|13935.9|13938.4|13936.4|13936.8|13934.8|17
1650354960000|2022-04-19 07:56:00|13938|13936|13941.4|13939.4|13942.5|13940.5|13937.4|13935.4|53
1650354970000|2022-04-19 07:56:10|13941.5|13939.5|13939.2|13937.2|13942.8|13940.8|13939.2|13937.2|40
1650354980000|2022-04-19 07:56:20|13939.4|13937.4|13942.4|13940.4|13942.5|13940.5|13939.4|13937.4|18
1650354990000|2022-04-19 07:56:30|13942.3|13940.3|13941.8|13939.8|13942.9|13940.9|13941.5|13939.5|28
1650355000000|2022-04-19 07:56:40|13942.2|13940.2|13941.2|13939.2|13942.4|13940.4|13941.2|13939.2|28
1650355010000|2022-04-19 07:56:50|13941|13939|13942.3|13940.3|13943.2|13941.2|13940.9|13938.9|34
1650355020000|2022-04-19 07:57:00|13941.9|13939.9|13943.3|13941.3|13944.3|13942.3|13941.3|13939.3|35
1650355030000|2022-04-19 07:57:10|13943.2|13941.2|13940.9|13938.9|13943.2|13941.2|13940.8|13938.8|21
1650355040000|2022-04-19 07:57:20|13941|13939|13942.8|13940.8|13943.2|13941.2|13941|13939|16
1650355050000|2022-04-19 07:57:30|13942.9|13940.9|13943.9|13941.9|13944.2|13942.2|13942.7|13940.7|30
1650355060000|2022-04-19 07:57:40|13944.3|13942.3|13945.8|13943.8|13946.4|13944.4|13944.2|13942.2|42
1650355070000|2022-04-19 07:57:50|13946.2|13944.2|13944.8|13942.8|13946.3|13944.3|13944.2|13942.2|31
1650355080000|2022-04-19 07:58:00|13944.9|13942.9|13945.4|13943.4|13945.9|13943.9|13944.7|13942.7|20
1650355090000|2022-04-19 07:58:10|13945.7|13943.7|13944.7|13942.7|13946.5|13944.5|13944.7|13942.7|52
1650355100000|2022-04-19 07:58:20|13944.8|13942.8|13945.4|13943.4|13945.5|13943.5|13944.5|13942.5|10
1650355110000|2022-04-19 07:58:30|13945.5|13943.5|13947.4|13945.4|13948.8|13946.8|13945.5|13943.5|46
1650355120000|2022-04-19 07:58:40|13947.7|13945.7|13949.2|13947.2|13949.2|13947.2|13947.4|13945.4|20
1650355130000|2022-04-19 07:58:50|13948.9|13946.9|13950.2|13948.2|13950.9|13948.9|13948.8|13946.8|42
1650355140000|2022-04-19 07:59:00|13950.3|13948.3|13953.4|13951.4|13955.2|13953.2|13950.2|13948.2|77
1650355150000|2022-04-19 07:59:10|13952.9|13950.9|13954.4|13952.4|13954.8|13952.8|13952.8|13950.8|45
1650355160000|2022-04-19 07:59:20|13954.5|13952.5|13950.9|13948.9|13954.5|13952.5|13950.3|13948.3|54
1650355170000|2022-04-19 07:59:30|13951|13949|13951.5|13949.5|13952.2|13950.2|13950.4|13948.4|19
1650355180000|2022-04-19 07:59:40|13951.4|13949.4|13951|13949|13952.9|13950.9|13950.9|13948.9|56
1650355190000|2022-04-19 07:59:50|13951.2|13949.2|13946.7|13944.7|13951.2|13949.2|13946.4|13944.4|44
1650355200000|2022-04-19 08:00:00|13946.8|13944.8|13952.8|13950.8|13952.9|13950.9|13946|13944|96
1650355210000|2022-04-19 08:00:10|13952.9|13950.9|13950.8|13948.8|13954.3|13952.3|13950.5|13948.5|37
1650355220000|2022-04-19 08:00:20|13950.9|13948.9|13952.3|13950.3|13952.3|13950.3|13948.4|13946.4|47
1650355230000|2022-04-19 08:00:30|13952.2|13950.2|13954.3|13952.3|13955.9|13953.9|13952|13950|55
1650355240000|2022-04-19 08:00:40|13954.2|13952.2|13952.3|13950.3|13955.3|13953.3|13952.3|13950.3|20
1650355250000|2022-04-19 08:00:50|13952.4|13950.4|13952.4|13950.4|13953.2|13951.2|13951|13949|26
1650355260000|2022-04-19 08:01:00|13952.5|13950.5|13954.9|13952.9|13955|13953|13952.2|13950.2|27
1650355270000|2022-04-19 08:01:10|13955|13953|13953.3|13951.3|13955.2|13953.2|13952.5|13950.5|34
1650355280000|2022-04-19 08:01:20|13953.8|13951.8|13953.4|13951.4|13955.2|13953.2|13952.7|13950.7|23
1650355290000|2022-04-19 08:01:30|13953.5|13951.5|13955.2|13953.2|13955.2|13953.2|13953.2|13951.2|51
1650355300000|2022-04-19 08:01:40|13955.3|13953.3|13954.3|13952.3|13955.4|13953.4|13953.7|13951.7|24
1650355310000|2022-04-19 08:01:50|13954.2|13952.2|13957.3|13955.3|13958|13956|13953.5|13951.5|62
1650355320000|2022-04-19 08:02:00|13957.4|13955.4|13954.2|13952.2|13957.9|13955.9|13953.7|13951.7|25
1650355330000|2022-04-19 08:02:10|13954|13952|13955.8|13953.8|13957.4|13955.4|13954|13952|25
1650355340000|2022-04-19 08:02:20|13955.7|13953.7|13957|13955|13957.4|13955.4|13955.7|13953.7|25
1650355350000|2022-04-19 08:02:30|13957.2|13955.2|13958.3|13956.3|13958.9|13956.9|13957|13955|36
1650355360000|2022-04-19 08:02:40|13958.4|13956.4|13959.4|13957.4|13960.5|13958.5|13958.4|13956.4|64
1650355370000|2022-04-19 08:02:50|13959.5|13957.5|13960.4|13958.4|13961.4|13959.4|13958.5|13956.5|39
1650355380000|2022-04-19 08:03:00|13960.5|13958.5|13957.4|13955.4|13960.9|13958.9|13955.8|13953.8|34
1650355390000|2022-04-19 08:03:10|13957.5|13955.5|13956|13954|13957.9|13955.9|13955.9|13953.9|27
1650355400000|2022-04-19 08:03:20|13956.2|13954.2|13956.2|13954.2|13956.4|13954.4|13955|13953|21
1650355410000|2022-04-19 08:03:30|13955.9|13953.9|13958.3|13956.3|13958.7|13956.7|13955.7|13953.7|21
1650355420000|2022-04-19 08:03:40|13958.4|13956.4|13956.4|13954.4|13958.9|13956.9|13956.4|13954.4|9
1650355430000|2022-04-19 08:03:50|13956.7|13954.7|13954.7|13952.7|13956.9|13954.9|13954.5|13952.5|13
1650355440000|2022-04-19 08:04:00|13954.4|13952.4|13952.5|13950.5|13954.9|13952.9|13951.7|13949.7|31
1650355450000|2022-04-19 08:04:10|13952.7|13950.7|13951.9|13949.9|13953.4|13951.4|13951.5|13949.5|24
1650355460000|2022-04-19 08:04:20|13952|13950|13952.5|13950.5|13953.3|13951.3|13951.7|13949.7|12
1650355470000|2022-04-19 08:04:30|13952.8|13950.8|13952.2|13950.2|13954.2|13952.2|13950.9|13948.9|28
1650355480000|2022-04-19 08:04:40|13952.3|13950.3|13953.9|13951.9|13954.7|13952.7|13952.3|13950.3|22
1650355490000|2022-04-19 08:04:50|13953.8|13951.8|13953.4|13951.4|13954.8|13952.8|13953.3|13951.3|5
1650355500000|2022-04-19 08:05:00|13953.3|13951.3|13955.2|13953.2|13956.5|13954.5|13953.2|13951.2|21
1650355510000|2022-04-19 08:05:10|13955|13953|13953.8|13951.8|13955|13953|13953.4|13951.4|12
1650355520000|2022-04-19 08:05:20|13953.4|13951.4|13954|13952|13954.7|13952.7|13952.3|13950.3|14
1650355530000|2022-04-19 08:05:30|13953.8|13951.8|13955.2|13953.2|13955.2|13953.2|13952.2|13950.2|17
1650355540000|2022-04-19 08:05:40|13955|13953|13954.8|13952.8|13955.4|13953.4|13953.5|13951.5|11
1650355550000|2022-04-19 08:05:50|13954.4|13952.4|13953.9|13951.9|13955.2|13953.2|13953.5|13951.5|9
1650355560000|2022-04-19 08:06:00|13953.8|13951.8|13954.2|13952.2|13956.5|13954.5|13953.8|13951.8|28
1650355570000|2022-04-19 08:06:10|13954|13952|13954.8|13952.8|13954.8|13952.8|13952.7|13950.7|18
1650355580000|2022-04-19 08:06:20|13955.2|13953.2|13955|13953|13955.4|13953.4|13953.4|13951.4|16
1650355590000|2022-04-19 08:06:30|13954.9|13952.9|13954.5|13952.5|13954.9|13952.9|13953.9|13951.9|1
1650355600000|2022-04-19 08:06:40|13954.7|13952.7|13954.3|13952.3|13955.2|13953.2|13953.9|13951.9|8
1650355610000|2022-04-19 08:06:50|13955|13953|13954.8|13952.8|13955.3|13953.3|13953.9|13951.9|9
1650355620000|2022-04-19 08:07:00|13954.4|13952.4|13955.3|13953.3|13956.7|13954.7|13954.4|13952.4|33
1650355630000|2022-04-19 08:07:10|13954.8|13952.8|13955|13953|13956.4|13954.4|13953.8|13951.8|34
1650355640000|2022-04-19 08:07:20|13954.9|13952.9|13957|13955|13957.3|13955.3|13954.9|13952.9|21
1650355650000|2022-04-19 08:07:30|13956.9|13954.9|13960|13958|13960.9|13958.9|13956.8|13954.8|36
1650355660000|2022-04-19 08:07:40|13960.3|13958.3|13961.7|13959.7|13961.7|13959.7|13960|13958|43
1650355670000|2022-04-19 08:07:50|13961.2|13959.2|13968.9|13966.9|13971|13969|13961.2|13959.2|351
1650355680000|2022-04-19 08:08:00|13968.3|13966.3|13968.2|13966.2|13972.9|13970.9|13967.5|13965.5|96
1650355690000|2022-04-19 08:08:10|13968.3|13966.3|13972.3|13970.3|13974.2|13972.2|13968.3|13966.3|115
1650355700000|2022-04-19 08:08:20|13971.9|13969.9|13969.4|13967.4|13972.8|13970.8|13969.3|13967.3|38
1650355710000|2022-04-19 08:08:30|13969.3|13967.3|13967.5|13965.5|13969.4|13967.4|13966.9|13964.9|28
1650355720000|2022-04-19 08:08:40|13967.9|13965.9|13962.4|13960.4|13967.9|13965.9|13962.3|13960.3|80
1650355730000|2022-04-19 08:08:50|13962.7|13960.7|13964|13962|13965|13963|13962.7|13960.7|16
1650355740000|2022-04-19 08:09:00|13963.9|13961.9|13960.7|13958.7|13963.9|13961.9|13960.4|13958.4|50
1650355750000|2022-04-19 08:09:10|13960.5|13958.5|13962.2|13960.2|13962.2|13960.2|13960.4|13958.4|18
1650355760000|2022-04-19 08:09:20|13962|13960|13960.7|13958.7|13963.3|13961.3|13960.7|13958.7|23
1650355770000|2022-04-19 08:09:30|13960.5|13958.5|13960.7|13958.7|13962.9|13960.9|13960.3|13958.3|23
1650355780000|2022-04-19 08:09:40|13960.8|13958.8|13958.8|13956.8|13961.5|13959.5|13958.8|13956.8|52
1650355790000|2022-04-19 08:09:50|13958.7|13956.7|13959.2|13957.2|13959.3|13957.3|13958.5|13956.5|9
1650355800000|2022-04-19 08:10:00|13959|13957|13957.2|13955.2|13959.2|13957.2|13956.2|13954.2|64
1650355810000|2022-04-19 08:10:10|13957|13955|13956|13954|13957.3|13955.3|13955.2|13953.2|53
1650355820000|2022-04-19 08:10:20|13956.2|13954.2|13959.4|13957.4|13959.4|13957.4|13955.8|13953.8|24
1650355830000|2022-04-19 08:10:30|13959.2|13957.2|13958.8|13956.8|13959.7|13957.7|13958.5|13956.5|17
1650355840000|2022-04-19 08:10:40|13959|13957|13959.9|13957.9|13960.3|13958.3|13957.5|13955.5|12
1650355850000|2022-04-19 08:10:50|13960|13958|13960|13958|13961.2|13959.2|13959.3|13957.3|14
1650355860000|2022-04-19 08:11:00|13960.3|13958.3|13960.2|13958.2|13960.8|13958.8|13959.3|13957.3|13
1650355870000|2022-04-19 08:11:10|13960|13958|13961.2|13959.2|13961.2|13959.2|13958.8|13956.8|8
1650355880000|2022-04-19 08:11:20|13961.3|13959.3|13961.5|13959.5|13963.7|13961.7|13961|13959|53
1650355890000|2022-04-19 08:11:30|13961.3|13959.3|13961.2|13959.2|13961.4|13959.4|13959.8|13957.8|12
1650355900000|2022-04-19 08:11:40|13961.3|13959.3|13960.3|13958.3|13961.5|13959.5|13960|13958|7
1650355910000|2022-04-19 08:11:50|13960.2|13958.2|13960.3|13958.3|13961.2|13959.2|13958.4|13956.4|35
1650355920000|2022-04-19 08:12:00|13960.4|13958.4|13957.2|13955.2|13961.3|13959.3|13957.2|13955.2|21
1650355930000|2022-04-19 08:12:10|13957.3|13955.3|13956.9|13954.9|13957.7|13955.7|13956.4|13954.4|15
1650355940000|2022-04-19 08:12:20|13957.2|13955.2|13955.4|13953.4|13957.3|13955.3|13955.2|13953.2|23
1650355950000|2022-04-19 08:12:30|13955.5|13953.5|13953.3|13951.3|13955.5|13953.5|13953.2|13951.2|37
1650355960000|2022-04-19 08:12:40|13953.5|13951.5|13951.5|13949.5|13953.9|13951.9|13950.5|13948.5|51
1650355970000|2022-04-19 08:12:50|13951.7|13949.7|13949.2|13947.2|13952.2|13950.2|13949|13947|50
1650355980000|2022-04-19 08:13:00|13949.4|13947.4|13950.7|13948.7|13952.7|13950.7|13949.3|13947.3|42
1650355990000|2022-04-19 08:13:10|13951.2|13949.2|13951|13949|13951.5|13949.5|13950.5|13948.5|16
1650356000000|2022-04-19 08:13:20|13951.7|13949.7|13949.9|13947.9|13951.7|13949.7|13949.9|13947.9|10
1650356010000|2022-04-19 08:13:30|13950.3|13948.3|13952|13950|13952.3|13950.3|13949.4|13947.4|31
1650356020000|2022-04-19 08:13:40|13951.7|13949.7|13953.2|13951.2|13954.2|13952.2|13950.8|13948.8|21
1650356030000|2022-04-19 08:13:50|13953.3|13951.3|13952.2|13950.2|13953.3|13951.3|13951.7|13949.7|11
1650356040000|2022-04-19 08:14:00|13952|13950|13948.5|13946.5|13952|13950|13948.4|13946.4|69
1650356050000|2022-04-19 08:14:10|13948.4|13946.4|13949.4|13947.4|13949.8|13947.8|13948.3|13946.3|17
1650356060000|2022-04-19 08:14:20|13949.3|13947.3|13948|13946|13949.7|13947.7|13947.4|13945.4|11
1650356070000|2022-04-19 08:14:30|13947.9|13945.9|13943.9|13941.9|13948.2|13946.2|13942.9|13940.9|283
1650356080000|2022-04-19 08:14:40|13943.8|13941.8|13944.9|13942.9|13944.9|13942.9|13942.3|13940.3|55
1650356090000|2022-04-19 08:14:50|13945|13943|13943.5|13941.5|13946|13944|13943.5|13941.5|17
1650356100000|2022-04-19 08:15:00|13943.3|13941.3|13944.7|13942.7|13947.2|13945.2|13942.9|13940.9|28
1650356110000|2022-04-19 08:15:10|13945.2|13943.2|13945.4|13943.4|13945.8|13943.8|13944.7|13942.7|4
1650356120000|2022-04-19 08:15:20|13946|13944|13945.5|13943.5|13946.9|13944.9|13944.5|13942.5|32
1650356130000|2022-04-19 08:15:30|13945.7|13943.7|13944.8|13942.8|13946.3|13944.3|13944.8|13942.8|22
1650356140000|2022-04-19 08:15:40|13944.4|13942.4|13944.2|13942.2|13945.3|13943.3|13943.7|13941.7|49
1650356150000|2022-04-19 08:15:50|13944.3|13942.3|13946.5|13944.5|13946.9|13944.9|13944.2|13942.2|22
1650356160000|2022-04-19 08:16:00|13946.7|13944.7|13947|13945|13948.2|13946.2|13946.3|13944.3|15
1650356170000|2022-04-19 08:16:10|13947.5|13945.5|13947|13945|13947.8|13945.8|13945.2|13943.2|29
1650356180000|2022-04-19 08:16:20|13947.3|13945.3|13943.5|13941.5|13947.5|13945.5|13943.5|13941.5|34
1650356190000|2022-04-19 08:16:30|13943.4|13941.4|13941.9|13939.9|13944.3|13942.3|13941.8|13939.8|27
1650356200000|2022-04-19 08:16:40|13942|13940|13944.5|13942.5|13944.5|13942.5|13941.7|13939.7|49
1650356210000|2022-04-19 08:16:50|13943.9|13941.9|13943.9|13941.9|13944.4|13942.4|13943.4|13941.4|9
1650356220000|2022-04-19 08:17:00|13944|13942|13945.2|13943.2|13945.4|13943.4|13943.4|13941.4|8
1650356230000|2022-04-19 08:17:10|13945|13943|13945.3|13943.3|13947.4|13945.4|13944.8|13942.8|28
1650356240000|2022-04-19 08:17:20|13945.4|13943.4|13948.9|13946.9|13948.9|13946.9|13945.4|13943.4|11
1650356250000|2022-04-19 08:17:30|13950|13948|13950.8|13948.8|13951.5|13949.5|13950|13948|54
1650356260000|2022-04-19 08:17:40|13950.5|13948.5|13948.3|13946.3|13950.9|13948.9|13948.2|13946.2|9
1650356270000|2022-04-19 08:17:50|13948.9|13946.9|13948.3|13946.3|13950.3|13948.3|13948|13946|14
1650356280000|2022-04-19 08:18:00|13948.4|13946.4|13947.5|13945.5|13949.3|13947.3|13946.8|13944.8|16
1650356290000|2022-04-19 08:18:10|13947.7|13945.7|13951.7|13949.7|13952.2|13950.2|13947.4|13945.4|94
1650356300000|2022-04-19 08:18:20|13951.8|13949.8|13950.8|13948.8|13951.8|13949.8|13950.3|13948.3|6
1650356310000|2022-04-19 08:18:30|13950.9|13948.9|13952.2|13950.2|13952.4|13950.4|13950.8|13948.8|13
1650356320000|2022-04-19 08:18:40|13952.3|13950.3|13953.2|13951.2|13954.2|13952.2|13951.9|13949.9|22
1650356330000|2022-04-19 08:18:50|13953|13951|13951.4|13949.4|13954.2|13952.2|13951.2|13949.2|27
1650356340000|2022-04-19 08:19:00|13951.3|13949.3|13952.8|13950.8|13953.3|13951.3|13950.4|13948.4|6
1650356350000|2022-04-19 08:19:10|13953|13951|13951.5|13949.5|13953.5|13951.5|13951.4|13949.4|2
1650356360000|2022-04-19 08:19:20|13951.4|13949.4|13950|13948|13951.8|13949.8|13949.4|13947.4|8
1650356370000|2022-04-19 08:19:30|13950.2|13948.2|13949.3|13947.3|13950.3|13948.3|13949|13947|13
1650356380000|2022-04-19 08:19:40|13949.4|13947.4|13949.2|13947.2|13950.2|13948.2|13948.7|13946.7|6
1650356390000|2022-04-19 08:19:50|13949.3|13947.3|13947.5|13945.5|13949.3|13947.3|13947.3|13945.3|15
1650356400000|2022-04-19 08:20:00|13947.8|13945.8|13944.4|13942.4|13947.9|13945.9|13944.3|13942.3|42
1650356410000|2022-04-19 08:20:10|13944.3|13942.3|13947.7|13945.7|13948.8|13946.8|13944.3|13942.3|21
1650356420000|2022-04-19 08:20:20|13947.9|13945.9|13947|13945|13948.8|13946.8|13947|13945|8
1650356430000|2022-04-19 08:20:30|13947.2|13945.2|13947.8|13945.8|13947.8|13945.8|13945.9|13943.9|7
1650356440000|2022-04-19 08:20:40|13948.2|13946.2|13948.5|13946.5|13948.9|13946.9|13947.8|13945.8|6
1650356450000|2022-04-19 08:20:50|13948.4|13946.4|13948|13946|13949|13947|13947.7|13945.7|22
1650356460000|2022-04-19 08:21:00|13947.9|13945.9|13948.3|13946.3|13949.4|13947.4|13947.9|13945.9|3
1650356470000|2022-04-19 08:21:10|13948.4|13946.4|13952.2|13950.2|13952.4|13950.4|13948.4|13946.4|16
1650356480000|2022-04-19 08:21:20|13952.3|13950.3|13951.8|13949.8|13954.3|13952.3|13951.8|13949.8|21
1650356490000|2022-04-19 08:21:30|13952|13950|13953.4|13951.4|13954.2|13952.2|13952|13950|18
1650356500000|2022-04-19 08:21:40|13953.3|13951.3|13951.3|13949.3|13953.5|13951.5|13950.7|13948.7|15
1650356510000|2022-04-19 08:21:50|13951.2|13949.2|13951.8|13949.8|13952.4|13950.4|13949.7|13947.7|13
1650356520000|2022-04-19 08:22:00|13952|13950|13952.3|13950.3|13953.4|13951.4|13951.5|13949.5|16
1650356530000|2022-04-19 08:22:10|13952.4|13950.4|13954|13952|13954.5|13952.5|13952.3|13950.3|11
1650356540000|2022-04-19 08:22:20|13953.9|13951.9|13959.2|13957.2|13959.3|13957.3|13953.9|13951.9|71
1650356550000|2022-04-19 08:22:30|13959|13957|13959.8|13957.8|13960|13958|13958.9|13956.9|51
1650356560000|2022-04-19 08:22:40|13959.5|13957.5|13959.4|13957.4|13960.2|13958.2|13959.3|13957.3|16
1650356570000|2022-04-19 08:22:50|13959.3|13957.3|13959.2|13957.2|13959.7|13957.7|13958.4|13956.4|6
1650356580000|2022-04-19 08:23:00|13959|13957|13956.9|13954.9|13959.8|13957.8|13956.9|13954.9|20
1650356590000|2022-04-19 08:23:10|13957.3|13955.3|13956.9|13954.9|13958.4|13956.4|13956.9|13954.9|10
1650356600000|2022-04-19 08:23:20|13957.5|13955.5|13959.7|13957.7|13960|13958|13957.5|13955.5|12
1650356610000|2022-04-19 08:23:30|13959.8|13957.8|13958.5|13956.5|13959.8|13957.8|13957.2|13955.2|4
1650356620000|2022-04-19 08:23:40|13958.7|13956.7|13959.7|13957.7|13959.7|13957.7|13957.7|13955.7|15
1650356630000|2022-04-19 08:23:50|13959.4|13957.4|13959.3|13957.3|13961.3|13959.3|13958.8|13956.8|14
1650356640000|2022-04-19 08:24:00|13959.4|13957.4|13958.8|13956.8|13959.4|13957.4|13957.5|13955.5|26
1650356650000|2022-04-19 08:24:10|13958.9|13956.9|13958|13956|13959.3|13957.3|13957.5|13955.5|2
1650356660000|2022-04-19 08:24:20|13957.9|13955.9|13957|13955|13959|13957|13956.7|13954.7|7
1650356670000|2022-04-19 08:24:30|13957.2|13955.2|13957.5|13955.5|13958.4|13956.4|13956.3|13954.3|10
1650356680000|2022-04-19 08:24:40|13957.3|13955.3|13957.3|13955.3|13959|13957|13957.2|13955.2|9
1650356690000|2022-04-19 08:24:50|13957.2|13955.2|13957.8|13955.8|13958.4|13956.4|13957.2|13955.2|2
1650356700000|2022-04-19 08:25:00|13957.9|13955.9|13956.8|13954.8|13958.3|13956.3|13956.8|13954.8|1
1650356710000|2022-04-19 08:25:10|13957|13955|13957.2|13955.2|13958.4|13956.4|13957|13955|4
1650356720000|2022-04-19 08:25:20|13956.9|13954.9|13956.4|13954.4|13956.9|13954.9|13956.2|13954.2|4
1650356730000|2022-04-19 08:25:30|13956.5|13954.5|13955.5|13953.5|13957.2|13955.2|13955.4|13953.4|18
1650356740000|2022-04-19 08:25:40|13955|13953|13952.5|13950.5|13955|13953|13951.5|13949.5|41
1650356750000|2022-04-19 08:25:50|13952|13950|13953.2|13951.2|13953.3|13951.3|13952|13950|8
1650356760000|2022-04-19 08:26:00|13953|13951|13952.4|13950.4|13953.2|13951.2|13952.3|13950.3|5
1650356770000|2022-04-19 08:26:10|13952.5|13950.5|13952.5|13950.5|13953.4|13951.4|13952.4|13950.4|1
1650356780000|2022-04-19 08:26:20|13952.8|13950.8|13954|13952|13954.3|13952.3|13952.4|13950.4|5
1650356790000|2022-04-19 08:26:30|13954.2|13952.2|13953.3|13951.3|13954.3|13952.3|13952.2|13950.2|7
1650356800000|2022-04-19 08:26:40|13953.5|13951.5|13953.5|13951.5|13954.3|13952.3|13953|13951|5
1650356810000|2022-04-19 08:26:50|13953.7|13951.7|13953.2|13951.2|13953.7|13951.7|13952.8|13950.8|3
1650356820000|2022-04-19 08:27:00|13953|13951|13955.2|13953.2|13956|13954|13952.5|13950.5|21
1650356830000|2022-04-19 08:27:10|13955|13953|13956.4|13954.4|13957|13955|13954.8|13952.8|13
1650356840000|2022-04-19 08:27:20|13956.3|13954.3|13961.5|13959.5|13961.5|13959.5|13955.8|13953.8|25
1650356850000|2022-04-19 08:27:30|13961.7|13959.7|13962|13960|13962.7|13960.7|13960.8|13958.8|30
1650356860000|2022-04-19 08:27:40|13962.3|13960.3|13965.2|13963.2|13965.9|13963.9|13962|13960|51
1650356870000|2022-04-19 08:27:50|13965.3|13963.3|13964.9|13962.9|13965.3|13963.3|13963|13961|39
1650356880000|2022-04-19 08:28:00|13964.8|13962.8|13964.9|13962.9|13965.4|13963.4|13964.5|13962.5|11
1650356890000|2022-04-19 08:28:10|13964.8|13962.8|13964.7|13962.7|13964.8|13962.8|13963.8|13961.8|13
1650356900000|2022-04-19 08:28:20|13964.5|13962.5|13963|13961|13964.5|13962.5|13962.2|13960.2|7
1650356910000|2022-04-19 08:28:30|13963.2|13961.2|13962.4|13960.4|13964.3|13962.3|13961.8|13959.8|11
1650356920000|2022-04-19 08:28:40|13962.5|13960.5|13961.5|13959.5|13962.5|13960.5|13960.8|13958.8|13
1650356930000|2022-04-19 08:28:50|13961.7|13959.7|13961.5|13959.5|13961.7|13959.7|13961.2|13959.2|6
1650356940000|2022-04-19 08:29:00|13961.7|13959.7|13960.2|13958.2|13961.7|13959.7|13960.2|13958.2|12
1650356950000|2022-04-19 08:29:10|13960|13958|13959|13957|13961|13959|13959|13957|17
1650356960000|2022-04-19 08:29:20|13958.7|13956.7|13957.2|13955.2|13958.8|13956.8|13956.9|13954.9|15
1650356970000|2022-04-19 08:29:30|13957|13955|13957|13955|13957.5|13955.5|13956.4|13954.4|23
1650356980000|2022-04-19 08:29:40|13957.3|13955.3|13957|13955|13957.8|13955.8|13956.7|13954.7|4
1650356990000|2022-04-19 08:29:50|13957.2|13955.2|13960.3|13958.3|13960.3|13958.3|13956.3|13954.3|17
1650357000000|2022-04-19 08:30:00|13960.4|13958.4|13957.5|13955.5|13962.8|13960.8|13957.4|13955.4|32
1650357010000|2022-04-19 08:30:10|13957.7|13955.7|13958.8|13956.8|13959.9|13957.9|13957.2|13955.2|16
1650357020000|2022-04-19 08:30:20|13958.3|13956.3|13959.9|13957.9|13960.5|13958.5|13958.2|13956.2|14
1650357030000|2022-04-19 08:30:30|13960|13958|13955.7|13953.7|13960|13958|13955.3|13953.3|22
1650357040000|2022-04-19 08:30:40|13955.5|13953.5|13955.2|13953.2|13957|13955|13955|13953|27
1650357050000|2022-04-19 08:30:50|13954.7|13952.7|13954|13952|13955.3|13953.3|13953.9|13951.9|53
1650357060000|2022-04-19 08:31:00|13954.2|13952.2|13951.8|13949.8|13955.8|13953.8|13951.3|13949.3|50
1650357070000|2022-04-19 08:31:10|13952|13950|13950|13948|13953.5|13951.5|13950|13948|9
1650357080000|2022-04-19 08:31:20|13950.7|13948.7|13951|13949|13951|13949|13948.9|13946.9|33
1650357090000|2022-04-19 08:31:30|13952.9|13950.9|13954.8|13952.8|13955.2|13953.2|13952.2|13950.2|54
1650357100000|2022-04-19 08:31:40|13954.5|13952.5|13957.2|13955.2|13957.4|13955.4|13954.4|13952.4|26
1650357110000|2022-04-19 08:31:50|13957|13955|13955.4|13953.4|13957.4|13955.4|13954.8|13952.8|16
1650357120000|2022-04-19 08:32:00|13955.2|13953.2|13953.8|13951.8|13955.2|13953.2|13952.9|13950.9|13
1650357130000|2022-04-19 08:32:10|13953.7|13951.7|13955.4|13953.4|13955.4|13953.4|13953.7|13951.7|9
1650357140000|2022-04-19 08:32:20|13955.3|13953.3|13955.4|13953.4|13956|13954|13954.8|13952.8|2
1650357150000|2022-04-19 08:32:30|13955.5|13953.5|13957.5|13955.5|13958.2|13956.2|13955.5|13953.5|28
1650357160000|2022-04-19 08:32:40|13957.7|13955.7|13960.7|13958.7|13963|13961|13957.5|13955.5|42
1650357170000|2022-04-19 08:32:50|13960.5|13958.5|13960.5|13958.5|13961.8|13959.8|13960|13958|23
1650357180000|2022-04-19 08:33:00|13960.4|13958.4|13955.4|13953.4|13960.5|13958.5|13955.4|13953.4|20
1650357190000|2022-04-19 08:33:10|13955.2|13953.2|13957.4|13955.4|13957.5|13955.5|13954|13952|25
1650357200000|2022-04-19 08:33:20|13957.5|13955.5|13955.8|13953.8|13958.2|13956.2|13955.2|13953.2|7
1650357210000|2022-04-19 08:33:30|13955.9|13953.9|13955.4|13953.4|13955.9|13953.9|13954.8|13952.8|7
1650357220000|2022-04-19 08:33:40|13955.5|13953.5|13955|13953|13956.8|13954.8|13954.8|13952.8|11
1650357230000|2022-04-19 08:33:50|13954.9|13952.9|13955.5|13953.5|13955.5|13953.5|13954.5|13952.5|6
1650357240000|2022-04-19 08:34:00|13955.7|13953.7|13954.5|13952.5|13955.8|13953.8|13953.9|13951.9|4
1650357250000|2022-04-19 08:34:10|13954.7|13952.7|13952.3|13950.3|13954.8|13952.8|13952|13950|30
1650357260000|2022-04-19 08:34:20|13952.4|13950.4|13952.8|13950.8|13953.8|13951.8|13952.2|13950.2|9
1650357270000|2022-04-19 08:34:30|13952.9|13950.9|13952.7|13950.7|13955.7|13953.7|13952.5|13950.5|10
1650357280000|2022-04-19 08:34:40|13952.5|13950.5|13951.5|13949.5|13952.5|13950.5|13951.2|13949.2|9
1650357290000|2022-04-19 08:34:50|13951.8|13949.8|13953.4|13951.4|13953.4|13951.4|13951.5|13949.5|4
1650357300000|2022-04-19 08:35:00|13953.2|13951.2|13953.2|13951.2|13953.5|13951.5|13952.2|13950.2|2
1650357310000|2022-04-19 08:35:10|13952.8|13950.8|13954|13952|13955.2|13953.2|13952.8|13950.8|6
1650357320000|2022-04-19 08:35:20|13954.2|13952.2|13954.3|13952.3|13954.4|13952.4|13953.7|13951.7|3
1650357330000|2022-04-19 08:35:30|13954.2|13952.2|13953.5|13951.5|13954.5|13952.5|13953.2|13951.2|4
1650357340000|2022-04-19 08:35:40|13953.4|13951.4|13953.8|13951.8|13953.8|13951.8|13952.4|13950.4|4
1650357350000|2022-04-19 08:35:50|13953.7|13951.7|13951.5|13949.5|13953.7|13951.7|13951.3|13949.3|12
1650357360000|2022-04-19 08:36:00|13951.4|13949.4|13948.8|13946.8|13951.4|13949.4|13948.4|13946.4|20
1650357370000|2022-04-19 08:36:10|13948.9|13946.9|13948.2|13946.2|13948.9|13946.9|13946.8|13944.8|41
1650357380000|2022-04-19 08:36:20|13948.3|13946.3|13954.5|13952.5|13955|13953|13947.8|13945.8|70
1650357390000|2022-04-19 08:36:30|13954.9|13952.9|13955.7|13953.7|13957|13955|13954.5|13952.5|25
1650357400000|2022-04-19 08:36:40|13955.5|13953.5|13955.5|13953.5|13956.2|13954.2|13954.9|13952.9|3
1650357410000|2022-04-19 08:36:50|13955.4|13953.4|13955.2|13953.2|13955.9|13953.9|13954.5|13952.5|3
1650357420000|2022-04-19 08:37:00|13955.3|13953.3|13954.3|13952.3|13955.9|13953.9|13953.7|13951.7|14
1650357430000|2022-04-19 08:37:10|13954.4|13952.4|13954.3|13952.3|13955.9|13953.9|13952.3|13950.3|25
1650357440000|2022-04-19 08:37:20|13954.2|13952.2|13955.7|13953.7|13956.7|13954.7|13954|13952|21
1650357450000|2022-04-19 08:37:30|13955.5|13953.5|13954.4|13952.4|13955.5|13953.5|13954.4|13952.4|3
1650357460000|2022-04-19 08:37:40|13954.3|13952.3|13955.8|13953.8|13955.9|13953.9|13952.7|13950.7|12
1650357470000|2022-04-19 08:37:50|13955.9|13953.9|13959.2|13957.2|13959.5|13957.5|13955.9|13953.9|27
1650357480000|2022-04-19 08:38:00|13959.3|13957.3|13958.5|13956.5|13962.2|13960.2|13958.3|13956.3|57
1650357490000|2022-04-19 08:38:10|13957.8|13955.8|13956|13954|13957.8|13955.8|13955.9|13953.9|13
1650357500000|2022-04-19 08:38:20|13956.2|13954.2|13955.7|13953.7|13956.7|13954.7|13955.3|13953.3|2
1650357510000|2022-04-19 08:38:30|13955.5|13953.5|13957.2|13955.2|13957.4|13955.4|13954.8|13952.8|13
1650357520000|2022-04-19 08:38:40|13957.3|13955.3|13955|13953|13957.5|13955.5|13954.9|13952.9|28
1650357530000|2022-04-19 08:38:50|13954.9|13952.9|13953.7|13951.7|13955|13953|13953.7|13951.7|6
1650357540000|2022-04-19 08:39:00|13953.8|13951.8|13954.2|13952.2|13954.7|13952.7|13953.4|13951.4|26
1650357550000|2022-04-19 08:39:10|13954.4|13952.4|13953.8|13951.8|13955|13953|13953.8|13951.8|13
1650357560000|2022-04-19 08:39:20|13953.9|13951.9|13950.5|13948.5|13954|13952|13950|13948|17
1650357570000|2022-04-19 08:39:30|13950.7|13948.7|13950.5|13948.5|13952.3|13950.3|13949.8|13947.8|26
1650357580000|2022-04-19 08:39:40|13950.7|13948.7|13950.8|13948.8|13952|13950|13949.7|13947.7|14
1650357590000|2022-04-19 08:39:50|13950.9|13948.9|13950.3|13948.3|13951.5|13949.5|13950.3|13948.3|8
1650357600000|2022-04-19 08:40:00|13950.4|13948.4|13948.8|13946.8|13950.5|13948.5|13947.9|13945.9|21
1650357610000|2022-04-19 08:40:10|13948.5|13946.5|13949|13947|13949.5|13947.5|13948.4|13946.4|11
1650357620000|2022-04-19 08:40:20|13948.9|13946.9|13948.4|13946.4|13949.7|13947.7|13948.4|13946.4|9
1650357630000|2022-04-19 08:40:30|13946.9|13944.9|13946|13944|13947.5|13945.5|13944.5|13942.5|63
1650357640000|2022-04-19 08:40:40|13945.5|13943.5|13947.3|13945.3|13947.5|13945.5|13945.5|13943.5|8
1650357650000|2022-04-19 08:40:50|13947.4|13945.4|13945.4|13943.4|13949.2|13947.2|13945.2|13943.2|31
1650357660000|2022-04-19 08:41:00|13945.3|13943.3|13945.2|13943.2|13945.8|13943.8|13945.2|13943.2|9
1650357670000|2022-04-19 08:41:10|13945|13943|13945.5|13943.5|13946|13944|13944.9|13942.9|12
1650357680000|2022-04-19 08:41:20|13945.7|13943.7|13946|13944|13946.5|13944.5|13944.9|13942.9|26
1650357690000|2022-04-19 08:41:30|13945.9|13943.9|13945.4|13943.4|13946|13944|13945.4|13943.4|0
1650357700000|2022-04-19 08:41:40|13945.5|13943.5|13946.3|13944.3|13946.4|13944.4|13945.2|13943.2|5
1650357710000|2022-04-19 08:41:50|13946.4|13944.4|13947.3|13945.3|13947.9|13945.9|13946.3|13944.3|22
1650357720000|2022-04-19 08:42:00|13947.2|13945.2|13948.8|13946.8|13949.4|13947.4|13946.3|13944.3|22
1650357730000|2022-04-19 08:42:10|13948.5|13946.5|13950|13948|13951.3|13949.3|13948.2|13946.2|17
1650357740000|2022-04-19 08:42:20|13948.8|13946.8|13948.5|13946.5|13949.2|13947.2|13947.8|13945.8|26
1650357750000|2022-04-19 08:42:30|13948.7|13946.7|13948|13946|13948.8|13946.8|13947.9|13945.9|2
1650357760000|2022-04-19 08:42:40|13947.9|13945.9|13948.4|13946.4|13948.9|13946.9|13947.4|13945.4|26
1650357770000|2022-04-19 08:42:50|13948.5|13946.5|13948.7|13946.7|13949.3|13947.3|13948.3|13946.3|3
1650357780000|2022-04-19 08:43:00|13948.5|13946.5|13949|13947|13949.2|13947.2|13948.4|13946.4|0
1650357790000|2022-04-19 08:43:10|13949.2|13947.2|13948.2|13946.2|13949.2|13947.2|13947.5|13945.5|35
1650357800000|2022-04-19 08:43:20|13948.7|13946.7|13949.4|13947.4|13949.5|13947.5|13948.7|13946.7|73
1650357810000|2022-04-19 08:43:30|13949.5|13947.5|13949.7|13947.7|13951.5|13949.5|13948.9|13946.9|47
1650357820000|2022-04-19 08:43:40|13949.8|13947.8|13945.9|13943.9|13949.8|13947.8|13945.5|13943.5|25
1650357830000|2022-04-19 08:43:50|13945|13943|13943.3|13941.3|13945|13943|13943.3|13941.3|35
1650357840000|2022-04-19 08:44:00|13943.4|13941.4|13939|13937|13943.4|13941.4|13938.2|13936.2|142
1650357850000|2022-04-19 08:44:10|13938.9|13936.9|13932.3|13930.3|13938.9|13936.9|13932.3|13930.3|222
1650357860000|2022-04-19 08:44:20|13931.9|13929.9|13929.4|13927.4|13932.4|13930.4|13927.5|13925.5|84
1650357870000|2022-04-19 08:44:30|13929.3|13927.3|13931.4|13929.4|13932.7|13930.7|13929|13927|81
1650357880000|2022-04-19 08:44:40|13931.5|13929.5|13927.8|13925.8|13931.5|13929.5|13927.7|13925.7|18
1650357890000|2022-04-19 08:44:50|13927.9|13925.9|13928.7|13926.7|13929.9|13927.9|13926.8|13924.8|44
1650357900000|2022-04-19 08:45:00|13929|13927|13928.7|13926.7|13929.4|13927.4|13927.2|13925.2|52
1650357910000|2022-04-19 08:45:10|13928.4|13926.4|13930.9|13928.9|13931.3|13929.3|13927.5|13925.5|52
1650357920000|2022-04-19 08:45:20|13931|13929|13928.9|13926.9|13931.7|13929.7|13928.2|13926.2|21
1650357930000|2022-04-19 08:45:30|13929|13927|13924.3|13922.3|13929|13927|13923.7|13921.7|97
1650357940000|2022-04-19 08:45:40|13924.2|13922.2|13924.8|13922.8|13924.8|13922.8|13923.2|13921.2|42
1650357950000|2022-04-19 08:45:50|13924.7|13922.7|13925.5|13923.5|13925.9|13923.9|13924.4|13922.4|36
1650357960000|2022-04-19 08:46:00|13925.3|13923.3|13922.7|13920.7|13925.4|13923.4|13922.7|13920.7|85
1650357970000|2022-04-19 08:46:10|13922.8|13920.8|13920.9|13918.9|13922.8|13920.8|13919.5|13917.5|88
1650357980000|2022-04-19 08:46:20|13920.8|13918.8|13918.9|13916.9|13921.4|13919.4|13918.3|13916.3|55
1650357990000|2022-04-19 08:46:30|13918.8|13916.8|13920.7|13918.7|13921.3|13919.3|13918.7|13916.7|33
1650358000000|2022-04-19 08:46:40|13920.5|13918.5|13920.2|13918.2|13920.5|13918.5|13918.7|13916.7|39
1650358010000|2022-04-19 08:46:50|13920.3|13918.3|13914.3|13912.3|13920.3|13918.3|13914.2|13912.2|113
1650358020000|2022-04-19 08:47:00|13913.9|13911.9|13911.4|13909.4|13914.2|13912.2|13909.7|13907.7|130
1650358030000|2022-04-19 08:47:10|13911.7|13909.7|13909.2|13907.2|13911.8|13909.8|13907.4|13905.4|178
1650358040000|2022-04-19 08:47:20|13909.3|13907.3|13908.2|13906.2|13910.8|13908.8|13907|13905|60
1650358050000|2022-04-19 08:47:30|13907.8|13905.8|13906.7|13904.7|13908.3|13906.3|13906.7|13904.7|49
1650358060000|2022-04-19 08:47:40|13906.8|13904.8|13905.4|13903.4|13907.2|13905.2|13902.9|13900.9|118
1650358070000|2022-04-19 08:47:50|13905.3|13903.3|13903.5|13901.5|13905.9|13903.9|13903.3|13901.3|52
1650358080000|2022-04-19 08:48:00|13903.7|13901.7|13900.9|13898.9|13905.2|13903.2|13898.4|13896.4|155
1650358090000|2022-04-19 08:48:10|13901|13899|13900.5|13898.5|13904.3|13902.3|13897.8|13895.8|81
1650358100000|2022-04-19 08:48:20|13900.7|13898.7|13898.3|13896.3|13901|13899|13895.8|13893.8|122
1650358110000|2022-04-19 08:48:30|13898|13896|13894.2|13892.2|13898|13896|13893.7|13891.7|93
1650358120000|2022-04-19 08:48:40|13894.3|13892.3|13893|13891|13894.4|13892.4|13891.9|13889.9|90
1650358130000|2022-04-19 08:48:50|13892.9|13890.9|13891.9|13889.9|13893.2|13891.2|13891.4|13889.4|86
1650358140000|2022-04-19 08:49:00|13892|13890|13887.7|13885.7|13892|13890|13886.5|13884.5|297
1650358150000|2022-04-19 08:49:10|13887.5|13885.5|13884.3|13882.3|13887.9|13885.9|13882.4|13880.4|119
1650358160000|2022-04-19 08:49:20|13883.9|13881.9|13878.7|13876.7|13884.3|13882.3|13878.3|13876.3|205
1650358170000|2022-04-19 08:49:30|13879.2|13877.2|13876.7|13874.7|13880|13878|13876.2|13874.2|105
1650358180000|2022-04-19 08:49:40|13876.5|13874.5|13877.2|13875.2|13877.8|13875.8|13872.9|13870.9|140
1650358190000|2022-04-19 08:49:50|13877.3|13875.3|13879|13877|13883.7|13881.7|13877.2|13875.2|83
1650358200000|2022-04-19 08:50:00|13879.4|13877.4|13881|13879|13881.8|13879.8|13876.4|13874.4|112
1650358210000|2022-04-19 08:50:10|13881.2|13879.2|13879|13877|13881.5|13879.5|13877.2|13875.2|88
1650358220000|2022-04-19 08:50:20|13879.3|13877.3|13878.5|13876.5|13881.9|13879.9|13878.4|13876.4|65
1650358230000|2022-04-19 08:50:30|13878.8|13876.8|13885.7|13883.7|13885.8|13883.8|13878.2|13876.2|72
1650358240000|2022-04-19 08:50:40|13885|13883|13887|13885|13887.4|13885.4|13885|13883|81
1650358250000|2022-04-19 08:50:50|13886.9|13884.9|13883.9|13881.9|13887.4|13885.4|13883.8|13881.8|80
1650358260000|2022-04-19 08:51:00|13884|13882|13885.2|13883.2|13886.3|13884.3|13882.5|13880.5|33
1650358270000|2022-04-19 08:51:10|13884.9|13882.9|13886|13884|13886.5|13884.5|13882.3|13880.3|54
1650358280000|2022-04-19 08:51:20|13885.9|13883.9|13884.9|13882.9|13886.9|13884.9|13884.2|13882.2|46
1650358290000|2022-04-19 08:51:30|13885|13883|13883.2|13881.2|13887.3|13885.3|13882.2|13880.2|55
1650358300000|2022-04-19 08:51:40|13883.3|13881.3|13882.9|13880.9|13884.5|13882.5|13882.5|13880.5|30
1650358310000|2022-04-19 08:51:50|13882.8|13880.8|13883.3|13881.3|13884.2|13882.2|13881|13879|27
1650358320000|2022-04-19 08:52:00|13883.4|13881.4|13884.3|13882.3|13885.2|13883.2|13882.8|13880.8|34
1650358330000|2022-04-19 08:52:10|13884.4|13882.4|13884.3|13882.3|13886.5|13884.5|13883|13881|59
1650358340000|2022-04-19 08:52:20|13884.2|13882.2|13879.9|13877.9|13884.2|13882.2|13879.7|13877.7|35
1650358350000|2022-04-19 08:52:30|13879.7|13877.7|13881.4|13879.4|13882.7|13880.7|13879.3|13877.3|53
1650358360000|2022-04-19 08:52:40|13881|13879|13880.7|13878.7|13882.2|13880.2|13879.3|13877.3|37
1650358370000|2022-04-19 08:52:50|13880.8|13878.8|13880.9|13878.9|13881.8|13879.8|13878.4|13876.4|43
1650358380000|2022-04-19 08:53:00|13880.3|13878.3|13880.3|13878.3|13881.4|13879.4|13877.2|13875.2|66
1650358390000|2022-04-19 08:53:10|13880.4|13878.4|13880.3|13878.3|13881.7|13879.7|13877.9|13875.9|41
1650358400000|2022-04-19 08:53:20|13880|13878|13879.7|13877.7|13881.5|13879.5|13879.2|13877.2|37
1650358410000|2022-04-19 08:53:30|13879.9|13877.9|13881.3|13879.3|13881.3|13879.3|13879.4|13877.4|22
1650358420000|2022-04-19 08:53:40|13881.2|13879.2|13881.7|13879.7|13882|13880|13880.9|13878.9|15
1650358430000|2022-04-19 08:53:50|13881.9|13879.9|13878.2|13876.2|13882.4|13880.4|13877.5|13875.5|31
1650358440000|2022-04-19 08:54:00|13878.3|13876.3|13877.3|13875.3|13878.5|13876.5|13875.9|13873.9|64
1650358450000|2022-04-19 08:54:10|13877.2|13875.2|13872.9|13870.9|13877.8|13875.8|13872.2|13870.2|87
1650358460000|2022-04-19 08:54:20|13872.8|13870.8|13872.4|13870.4|13875.2|13873.2|13872.2|13870.2|46
1650358470000|2022-04-19 08:54:30|13872.3|13870.3|13866.3|13864.3|13872.7|13870.7|13865.8|13863.8|219
1650358480000|2022-04-19 08:54:40|13865.8|13863.8|13863.2|13861.2|13867.4|13865.4|13863.2|13861.2|69
1650358490000|2022-04-19 08:54:50|13863.7|13861.7|13865|13863|13868.5|13866.5|13863.5|13861.5|81
1650358500000|2022-04-19 08:55:00|13865.2|13863.2|13867.3|13865.3|13868|13866|13863|13861|60
1650358510000|2022-04-19 08:55:10|13867.4|13865.4|13868.2|13866.2|13869.3|13867.3|13865.5|13863.5|73
1650358520000|2022-04-19 08:55:20|13868|13866|13866.8|13864.8|13868|13866|13864.9|13862.9|74
1650358530000|2022-04-19 08:55:30|13866.7|13864.7|13868.9|13866.9|13869.4|13867.4|13866.7|13864.7|43
1650358540000|2022-04-19 08:55:40|13869|13867|13870.7|13868.7|13871.7|13869.7|13869|13867|18
1650358550000|2022-04-19 08:55:50|13870.8|13868.8|13871.9|13869.9|13872.5|13870.5|13869.5|13867.5|35
1650358560000|2022-04-19 08:56:00|13871.8|13869.8|13873.8|13871.8|13873.9|13871.9|13871|13869|31
1650358570000|2022-04-19 08:56:10|13873.7|13871.7|13872.8|13870.8|13873.9|13871.9|13870.9|13868.9|34
1650358580000|2022-04-19 08:56:20|13872.9|13870.9|13872.8|13870.8|13873.8|13871.8|13870.5|13868.5|30
1650358590000|2022-04-19 08:56:30|13872.5|13870.5|13869|13867|13872.5|13870.5|13869|13867|21
1650358600000|2022-04-19 08:56:40|13869.3|13867.3|13869|13867|13869.9|13867.9|13868.2|13866.2|16
1650358610000|2022-04-19 08:56:50|13869.2|13867.2|13867.7|13865.7|13869.2|13867.2|13867.2|13865.2|34
1650358620000|2022-04-19 08:57:00|13867.5|13865.5|13869.4|13867.4|13870.7|13868.7|13866.3|13864.3|30
1650358630000|2022-04-19 08:57:10|13869.5|13867.5|13872.2|13870.2|13872.3|13870.3|13869.5|13867.5|18
1650358640000|2022-04-19 08:57:20|13872.3|13870.3|13870.3|13868.3|13872.8|13870.8|13869|13867|14
1650358650000|2022-04-19 08:57:30|13870.2|13868.2|13868.4|13866.4|13870.2|13868.2|13867.5|13865.5|8
1650358660000|2022-04-19 08:57:40|13868.5|13866.5|13866.9|13864.9|13868.7|13866.7|13866.3|13864.3|20
1650358670000|2022-04-19 08:57:50|13867|13865|13867.7|13865.7|13867.7|13865.7|13864.9|13862.9|27
1650358680000|2022-04-19 08:58:00|13867.3|13865.3|13867.8|13865.8|13868.4|13866.4|13866.5|13864.5|10
1650358690000|2022-04-19 08:58:10|13867.9|13865.9|13870.3|13868.3|13870.3|13868.3|13867.9|13865.9|5
1650358700000|2022-04-19 08:58:20|13870.2|13868.2|13869|13867|13870.2|13868.2|13868.7|13866.7|9
1650358710000|2022-04-19 08:58:30|13869.2|13867.2|13870.7|13868.7|13871.4|13869.4|13869.2|13867.2|25
1650358720000|2022-04-19 08:58:40|13870.5|13868.5|13866.7|13864.7|13871.5|13869.5|13866.7|13864.7|52
1650358730000|2022-04-19 08:58:50|13867|13865|13864.7|13862.7|13867.5|13865.5|13864.5|13862.5|22
1650358740000|2022-04-19 08:59:00|13864.8|13862.8|13866.7|13864.7|13867.8|13865.8|13864.3|13862.3|22
1650358750000|2022-04-19 08:59:10|13866.9|13864.9|13865.5|13863.5|13867.9|13865.9|13864.4|13862.4|47
1650358760000|2022-04-19 08:59:20|13865.7|13863.7|13866.4|13864.4|13866.4|13864.4|13864.9|13862.9|26
1650358770000|2022-04-19 08:59:30|13866.3|13864.3|13864|13862|13866.4|13864.4|13863.2|13861.2|94
1650358780000|2022-04-19 08:59:40|13864.2|13862.2|13860.8|13858.8|13864.4|13862.4|13859.7|13857.7|130
1650358790000|2022-04-19 08:59:50|13860.9|13858.9|13865.8|13863.8|13866.3|13864.3|13860.8|13858.8|46
1650358800000|2022-04-19 09:00:00|13863.7|13861.7|13866.5|13864.5|13866.8|13864.8|13861.2|13859.2|86
1650358810000|2022-04-19 09:00:10|13866.4|13864.4|13864.2|13862.2|13867.3|13865.3|13863.3|13861.3|28
1650358820000|2022-04-19 09:00:20|13864|13862|13864.3|13862.3|13865.3|13863.3|13863|13861|37
1650358830000|2022-04-19 09:00:30|13864.5|13862.5|13864.3|13862.3|13866.4|13864.4|13863.7|13861.7|40
1650358840000|2022-04-19 09:00:40|13864.2|13862.2|13861.8|13859.8|13864.8|13862.8|13861.8|13859.8|26
1650358850000|2022-04-19 09:00:50|13861.9|13859.9|13861.2|13859.2|13862|13860|13860.8|13858.8|9
1650358860000|2022-04-19 09:01:00|13861|13859|13860.2|13858.2|13862.5|13860.5|13858.5|13856.5|62
1650358870000|2022-04-19 09:01:10|13860.3|13858.3|13862.4|13860.4|13862.8|13860.8|13859.5|13857.5|29
1650358880000|2022-04-19 09:01:20|13862.5|13860.5|13861.7|13859.7|13863.4|13861.4|13860.3|13858.3|50
1650358890000|2022-04-19 09:01:30|13861.8|13859.8|13860.3|13858.3|13863.3|13861.3|13860.3|13858.3|21
1650358900000|2022-04-19 09:01:40|13860.2|13858.2|13859.9|13857.9|13861.2|13859.2|13859.3|13857.3|48
1650358910000|2022-04-19 09:01:50|13859.7|13857.7|13856.8|13854.8|13859.7|13857.7|13855.4|13853.4|127
1650358920000|2022-04-19 09:02:00|13857.8|13855.8|13857.7|13855.7|13860.3|13858.3|13856.3|13854.3|42
1650358930000|2022-04-19 09:02:10|13857.2|13855.2|13851.9|13849.9|13858.3|13856.3|13851.7|13849.7|120
1650358940000|2022-04-19 09:02:20|13851.8|13849.8|13853.7|13851.7|13855.9|13853.9|13851.4|13849.4|54
1650358950000|2022-04-19 09:02:30|13853.5|13851.5|13857|13855|13857.5|13855.5|13853.5|13851.5|57
1650358960000|2022-04-19 09:02:40|13856.9|13854.9|13856.4|13854.4|13858.7|13856.7|13856.2|13854.2|16
1650358970000|2022-04-19 09:02:50|13856.5|13854.5|13862.5|13860.5|13862.9|13860.9|13856.5|13854.5|84
1650358980000|2022-04-19 09:03:00|13862.4|13860.4|13862.3|13860.3|13864.4|13862.4|13860.8|13858.8|52
1650358990000|2022-04-19 09:03:10|13861.8|13859.8|13864.2|13862.2|13864.3|13862.3|13861.7|13859.7|45
1650359000000|2022-04-19 09:03:20|13863.9|13861.9|13862.9|13860.9|13865.2|13863.2|13862.9|13860.9|29
1650359010000|2022-04-19 09:03:30|13863.2|13861.2|13863.9|13861.9|13864.2|13862.2|13860.8|13858.8|38
1650359020000|2022-04-19 09:03:40|13863.8|13861.8|13858.9|13856.9|13864.4|13862.4|13857|13855|101
1650359030000|2022-04-19 09:03:50|13857|13855|13858.3|13856.3|13858.4|13856.4|13856.3|13854.3|53
1650359040000|2022-04-19 09:04:00|13858.4|13856.4|13861.8|13859.8|13862.3|13860.3|13858.3|13856.3|32
1650359050000|2022-04-19 09:04:10|13861.9|13859.9|13861.8|13859.8|13863|13861|13860.7|13858.7|30
1650359060000|2022-04-19 09:04:20|13861.7|13859.7|13863.2|13861.2|13864.2|13862.2|13861.5|13859.5|14
1650359070000|2022-04-19 09:04:30|13863.4|13861.4|13865.4|13863.4|13866.2|13864.2|13863|13861|56
1650359080000|2022-04-19 09:04:40|13864.5|13862.5|13865.5|13863.5|13865.8|13863.8|13863.2|13861.2|39
1650359090000|2022-04-19 09:04:50|13865.7|13863.7|13864.7|13862.7|13866.5|13864.5|13863|13861|26
1650359100000|2022-04-19 09:05:00|13864.5|13862.5|13863.7|13861.7|13867.3|13865.3|13863.3|13861.3|57
1650359110000|2022-04-19 09:05:10|13863.5|13861.5|13863.4|13861.4|13864.4|13862.4|13862.4|13860.4|27
1650359120000|2022-04-19 09:05:20|13863.3|13861.3|13863.4|13861.4|13863.7|13861.7|13860.5|13858.5|45
1650359130000|2022-04-19 09:05:30|13863.5|13861.5|13865.4|13863.4|13866.7|13864.7|13861.7|13859.7|44
1650359140000|2022-04-19 09:05:40|13865.2|13863.2|13864.8|13862.8|13865.8|13863.8|13863.5|13861.5|26
1650359150000|2022-04-19 09:05:50|13864.7|13862.7|13865|13863|13866.4|13864.4|13864.2|13862.2|39
1650359160000|2022-04-19 09:06:00|13865.4|13863.4|13864|13862|13865.7|13863.7|13863.8|13861.8|20
1650359170000|2022-04-19 09:06:10|13864.2|13862.2|13868.3|13866.3|13868.3|13866.3|13864|13862|33
1650359180000|2022-04-19 09:06:20|13868.5|13866.5|13867.9|13865.9|13869|13867|13867|13865|56
1650359190000|2022-04-19 09:06:30|13867.8|13865.8|13866.7|13864.7|13868.7|13866.7|13865.4|13863.4|24
1650359200000|2022-04-19 09:06:40|13866.5|13864.5|13867.2|13865.2|13867.3|13865.3|13864.9|13862.9|25
1650359210000|2022-04-19 09:06:50|13867|13865|13868|13866|13868|13866|13866|13864|25
1650359220000|2022-04-19 09:07:00|13868.2|13866.2|13868|13866|13868.7|13866.7|13866.5|13864.5|8
1650359230000|2022-04-19 09:07:10|13868.2|13866.2|13868.7|13866.7|13868.7|13866.7|13867.4|13865.4|27
1650359240000|2022-04-19 09:07:20|13868.5|13866.5|13869.5|13867.5|13869.5|13867.5|13867|13865|26
1650359250000|2022-04-19 09:07:30|13869.4|13867.4|13866.7|13864.7|13869.7|13867.7|13866.3|13864.3|56
1650359260000|2022-04-19 09:07:40|13866.8|13864.8|13868.5|13866.5|13868.5|13866.5|13866.7|13864.7|18
1650359270000|2022-04-19 09:07:50|13868.7|13866.7|13867.7|13865.7|13870|13868|13867.5|13865.5|23
1650359280000|2022-04-19 09:08:00|13867.2|13865.2|13866.4|13864.4|13867.2|13865.2|13865.4|13863.4|28
1650359290000|2022-04-19 09:08:10|13866.5|13864.5|13865.5|13863.5|13867.2|13865.2|13864.5|13862.5|25
1650359300000|2022-04-19 09:08:20|13865.2|13863.2|13863.8|13861.8|13865.3|13863.3|13863.5|13861.5|20
1650359310000|2022-04-19 09:08:30|13863.9|13861.9|13865|13863|13865|13863|13863.9|13861.9|12
1650359320000|2022-04-19 09:08:40|13864.9|13862.9|13865.3|13863.3|13866.4|13864.4|13864.5|13862.5|14
1650359330000|2022-04-19 09:08:50|13865.2|13863.2|13865.9|13863.9|13865.9|13863.9|13864.7|13862.7|7
1650359340000|2022-04-19 09:09:00|13865.7|13863.7|13865.9|13863.9|13865.9|13863.9|13863.2|13861.2|47
1650359350000|2022-04-19 09:09:10|13865.5|13863.5|13865|13863|13865.9|13863.9|13864|13862|28
1650359360000|2022-04-19 09:09:20|13864.9|13862.9|13865.5|13863.5|13865.9|13863.9|13864|13862|27
1650359370000|2022-04-19 09:09:30|13865.4|13863.4|13868.5|13866.5|13868.5|13866.5|13865|13863|21
1650359380000|2022-04-19 09:09:40|13868.2|13866.2|13869.5|13867.5|13869.5|13867.5|13867.4|13865.4|17
1650359390000|2022-04-19 09:09:50|13869.4|13867.4|13870.3|13868.3|13871.3|13869.3|13869|13867|27
1650359400000|2022-04-19 09:10:00|13870.4|13868.4|13870.9|13868.9|13871.3|13869.3|13869.3|13867.3|37
1650359410000|2022-04-19 09:10:10|13870.8|13868.8|13871|13869|13871.9|13869.9|13869.8|13867.8|10
1650359420000|2022-04-19 09:10:20|13870.9|13868.9|13870|13868|13871.2|13869.2|13869.2|13867.2|25
1650359430000|2022-04-19 09:10:30|13870.2|13868.2|13868.7|13866.7|13871.4|13869.4|13868.7|13866.7|19
1650359440000|2022-04-19 09:10:40|13868.5|13866.5|13865|13863|13868.8|13866.8|13865|13863|27
1650359450000|2022-04-19 09:10:50|13865.3|13863.3|13859.8|13857.8|13865.3|13863.3|13859.8|13857.8|79
1650359460000|2022-04-19 09:11:00|13859.5|13857.5|13860.4|13858.4|13860.4|13858.4|13857.9|13855.9|82
1650359470000|2022-04-19 09:11:10|13860.5|13858.5|13861.2|13859.2|13861.4|13859.4|13860.3|13858.3|10
1650359480000|2022-04-19 09:11:20|13861.3|13859.3|13863.4|13861.4|13863.4|13861.4|13861.3|13859.3|31
1650359490000|2022-04-19 09:11:30|13863.5|13861.5|13864|13862|13864.3|13862.3|13862.7|13860.7|16
1650359500000|2022-04-19 09:11:40|13864.3|13862.3|13866.5|13864.5|13867.4|13865.4|13863.7|13861.7|21
1650359510000|2022-04-19 09:11:50|13866.4|13864.4|13867.5|13865.5|13867.9|13865.9|13865|13863|16
1650359520000|2022-04-19 09:12:00|13867.4|13865.4|13868.2|13866.2|13868.7|13866.7|13867.3|13865.3|16
1650359530000|2022-04-19 09:12:10|13867.7|13865.7|13865.8|13863.8|13867.9|13865.9|13865.7|13863.7|23
1650359540000|2022-04-19 09:12:20|13865.7|13863.7|13863.3|13861.3|13866|13864|13862.5|13860.5|47
1650359550000|2022-04-19 09:12:30|13863.4|13861.4|13863|13861|13863.9|13861.9|13861.9|13859.9|20
1650359560000|2022-04-19 09:12:40|13863.2|13861.2|13862.4|13860.4|13863.8|13861.8|13862|13860|37
1650359570000|2022-04-19 09:12:50|13862.2|13860.2|13858.7|13856.7|13863.4|13861.4|13855.9|13853.9|94
1650359580000|2022-04-19 09:13:00|13858.8|13856.8|13860.9|13858.9|13861.4|13859.4|13856.2|13854.2|28
1650359590000|2022-04-19 09:13:10|13860.8|13858.8|13861.9|13859.9|13862.4|13860.4|13859.8|13857.8|17
1650359600000|2022-04-19 09:13:20|13861.7|13859.7|13858.9|13856.9|13861.7|13859.7|13858.9|13856.9|29
1650359610000|2022-04-19 09:13:30|13859|13857|13861.4|13859.4|13862|13860|13858.9|13856.9|19
1650359620000|2022-04-19 09:13:40|13862|13860|13861.5|13859.5|13862.4|13860.4|13860.8|13858.8|32
1650359630000|2022-04-19 09:13:50|13861.4|13859.4|13859.3|13857.3|13861.5|13859.5|13858.2|13856.2|22
1650359640000|2022-04-19 09:14:00|13859.4|13857.4|13860|13858|13860.4|13858.4|13858|13856|24
1650359650000|2022-04-19 09:14:10|13860.2|13858.2|13863.4|13861.4|13863.5|13861.5|13860|13858|55
1650359660000|2022-04-19 09:14:20|13863.3|13861.3|13863.3|13861.3|13864.9|13862.9|13862.8|13860.8|23
1650359670000|2022-04-19 09:14:30|13863.5|13861.5|13863|13861|13864.4|13862.4|13862.4|13860.4|24
1650359680000|2022-04-19 09:14:40|13862.9|13860.9|13863.4|13861.4|13864.5|13862.5|13861.4|13859.4|13
1650359690000|2022-04-19 09:14:50|13863.7|13861.7|13862.5|13860.5|13864.4|13862.4|13862.3|13860.3|22
1650359700000|2022-04-19 09:15:00|13862.4|13860.4|13861|13859|13863.2|13861.2|13858.9|13856.9|57
1650359710000|2022-04-19 09:15:10|13860.7|13858.7|13860.7|13858.7|13862.9|13860.9|13860.7|13858.7|13
1650359720000|2022-04-19 09:15:20|13860|13858|13863.2|13861.2|13863.8|13861.8|13859.5|13857.5|22
1650359730000|2022-04-19 09:15:30|13863.3|13861.3|13858.9|13856.9|13863.5|13861.5|13857.5|13855.5|42
1650359740000|2022-04-19 09:15:40|13858.5|13856.5|13861.3|13859.3|13861.7|13859.7|13858.5|13856.5|29
1650359750000|2022-04-19 09:15:50|13861.2|13859.2|13859.7|13857.7|13861.3|13859.3|13858.2|13856.2|15
1650359760000|2022-04-19 09:16:00|13859.5|13857.5|13860|13858|13861.7|13859.7|13859.4|13857.4|16
1650359770000|2022-04-19 09:16:10|13860.3|13858.3|13860.8|13858.8|13861.3|13859.3|13859|13857|10
1650359780000|2022-04-19 09:16:20|13861.3|13859.3|13858.8|13856.8|13862.3|13860.3|13857.9|13855.9|37
1650359790000|2022-04-19 09:16:30|13858.7|13856.7|13857.5|13855.5|13858.8|13856.8|13857.2|13855.2|19
1650359800000|2022-04-19 09:16:40|13856.7|13854.7|13853.4|13851.4|13856.7|13854.7|13853.2|13851.2|64
1650359810000|2022-04-19 09:16:50|13854|13852|13856.4|13854.4|13857.3|13855.3|13853.5|13851.5|33
1650359820000|2022-04-19 09:17:00|13856.5|13854.5|13858.9|13856.9|13859.2|13857.2|13856.3|13854.3|22
1650359830000|2022-04-19 09:17:10|13859.2|13857.2|13857.8|13855.8|13859.3|13857.3|13857.5|13855.5|18
1650359840000|2022-04-19 09:17:20|13857.9|13855.9|13857.8|13855.8|13858|13856|13857.3|13855.3|10
1650359850000|2022-04-19 09:17:30|13858.5|13856.5|13855.7|13853.7|13859.5|13857.5|13855.7|13853.7|25
1650359860000|2022-04-19 09:17:40|13855.5|13853.5|13855.8|13853.8|13856.3|13854.3|13855.5|13853.5|15
1650359870000|2022-04-19 09:17:50|13855.9|13853.9|13856.5|13854.5|13857.2|13855.2|13855.7|13853.7|14
1650359880000|2022-04-19 09:18:00|13856.3|13854.3|13857.2|13855.2|13859.3|13857.3|13856.3|13854.3|11
1650359890000|2022-04-19 09:18:10|13857|13855|13858.3|13856.3|13859.2|13857.2|13857|13855|16
1650359900000|2022-04-19 09:18:20|13858.4|13856.4|13859.8|13857.8|13859.9|13857.9|13858.3|13856.3|9
1650359910000|2022-04-19 09:18:30|13859.7|13857.7|13860.4|13858.4|13860.9|13858.9|13858.9|13856.9|63
1650359920000|2022-04-19 09:18:40|13860.7|13858.7|13860|13858|13861.8|13859.8|13860|13858|28
1650359930000|2022-04-19 09:18:50|13860.2|13858.2|13861.7|13859.7|13862.3|13860.3|13859.2|13857.2|65
1650359940000|2022-04-19 09:19:00|13861.8|13859.8|13862.5|13860.5|13862.7|13860.7|13860.9|13858.9|12
1650359950000|2022-04-19 09:19:10|13862.7|13860.7|13862.3|13860.3|13862.8|13860.8|13861.8|13859.8|21
1650359960000|2022-04-19 09:19:20|13862.2|13860.2|13859.9|13857.9|13862.4|13860.4|13859|13857|33
1650359970000|2022-04-19 09:19:30|13860|13858|13860.9|13858.9|13862.3|13860.3|13859.9|13857.9|11
1650359980000|2022-04-19 09:19:40|13860.8|13858.8|13859.5|13857.5|13860.8|13858.8|13858.4|13856.4|20
1650359990000|2022-04-19 09:19:50|13859.4|13857.4|13860.2|13858.2|13861.4|13859.4|13859|13857|7
1650360000000|2022-04-19 09:20:00|13860|13858|13862|13860|13862.4|13860.4|13858.4|13856.4|19
1650360010000|2022-04-19 09:20:10|13861.9|13859.9|13860|13858|13862.4|13860.4|13860|13858|34
1650360020000|2022-04-19 09:20:20|13859.9|13857.9|13859.3|13857.3|13860.8|13858.8|13858.8|13856.8|5
1650360030000|2022-04-19 09:20:30|13858.8|13856.8|13859.3|13857.3|13859.5|13857.5|13857.3|13855.3|28
1650360040000|2022-04-19 09:20:40|13859.5|13857.5|13860.8|13858.8|13860.9|13858.9|13859.5|13857.5|7
1650360050000|2022-04-19 09:20:50|13860.9|13858.9|13861.8|13859.8|13862.8|13860.8|13860.9|13858.9|29
1650360060000|2022-04-19 09:21:00|13861.9|13859.9|13862.8|13860.8|13862.9|13860.9|13861.9|13859.9|22
1650360070000|2022-04-19 09:21:10|13862.2|13860.2|13862.8|13860.8|13863.2|13861.2|13862.2|13860.2|28
1650360080000|2022-04-19 09:21:20|13863|13861|13864|13862|13864.3|13862.3|13862.9|13860.9|12
1650360090000|2022-04-19 09:21:30|13864.2|13862.2|13863|13861|13864.3|13862.3|13859.7|13857.7|28
1650360100000|2022-04-19 09:21:40|13863.2|13861.2|13863.4|13861.4|13863.7|13861.7|13862.5|13860.5|30
1650360110000|2022-04-19 09:21:50|13863|13861|13862.9|13860.9|13863.3|13861.3|13862.7|13860.7|15
1650360120000|2022-04-19 09:22:00|13862.8|13860.8|13861.2|13859.2|13863.5|13861.5|13860.9|13858.9|43
1650360130000|2022-04-19 09:22:10|13861.3|13859.3|13860.8|13858.8|13862.5|13860.5|13860|13858|19
1650360140000|2022-04-19 09:22:20|13860.7|13858.7|13858.4|13856.4|13860.7|13858.7|13857.2|13855.2|11
1650360150000|2022-04-19 09:22:30|13858.7|13856.7|13856|13854|13858.7|13856.7|13854.5|13852.5|29
1650360160000|2022-04-19 09:22:40|13855.9|13853.9|13857.5|13855.5|13857.8|13855.8|13854.9|13852.9|32
1650360170000|2022-04-19 09:22:50|13857.4|13855.4|13856.4|13854.4|13857.7|13855.7|13855.2|13853.2|18
1650360180000|2022-04-19 09:23:00|13856.5|13854.5|13854.8|13852.8|13858.7|13856.7|13854.3|13852.3|40
1650360190000|2022-04-19 09:23:10|13854.9|13852.9|13854.3|13852.3|13855.5|13853.5|13853.3|13851.3|17
1650360200000|2022-04-19 09:23:20|13854.4|13852.4|13852.7|13850.7|13855.3|13853.3|13852.3|13850.3|40
1650360210000|2022-04-19 09:23:30|13852.8|13850.8|13847.2|13845.2|13853.5|13851.5|13847.2|13845.2|119
1650360220000|2022-04-19 09:23:40|13847.3|13845.3|13846.4|13844.4|13847.3|13845.3|13845.5|13843.5|58
1650360230000|2022-04-19 09:23:50|13846.3|13844.3|13846.4|13844.4|13847.4|13845.4|13845.7|13843.7|47
1650360240000|2022-04-19 09:24:00|13846.5|13844.5|13851|13849|13851.4|13849.4|13846.3|13844.3|31
1650360250000|2022-04-19 09:24:10|13851.2|13849.2|13846.4|13844.4|13851.5|13849.5|13846.3|13844.3|17
1650360260000|2022-04-19 09:24:20|13846.7|13844.7|13843.8|13841.8|13846.8|13844.8|13841.5|13839.5|104
1650360270000|2022-04-19 09:24:30|13843.7|13841.7|13842.8|13840.8|13844.7|13842.7|13842.3|13840.3|48
1650360280000|2022-04-19 09:24:40|13842.9|13840.9|13845.9|13843.9|13846|13844|13842|13840|33
1650360290000|2022-04-19 09:24:50|13845.8|13843.8|13844.3|13842.3|13845.8|13843.8|13843|13841|30
1650360300000|2022-04-19 09:25:00|13844.4|13842.4|13844.5|13842.5|13847.4|13845.4|13844|13842|30
1650360310000|2022-04-19 09:25:10|13844.7|13842.7|13846.2|13844.2|13847.4|13845.4|13844.7|13842.7|60
1650360320000|2022-04-19 09:25:20|13846.3|13844.3|13845.7|13843.7|13847.4|13845.4|13845.3|13843.3|20
1650360330000|2022-04-19 09:25:30|13845.8|13843.8|13847.2|13845.2|13847.4|13845.4|13844.5|13842.5|20
1650360340000|2022-04-19 09:25:40|13847|13845|13846.4|13844.4|13848|13846|13846.4|13844.4|30
1650360350000|2022-04-19 09:25:50|13846.3|13844.3|13848|13846|13848.3|13846.3|13845.8|13843.8|47
1650360360000|2022-04-19 09:26:00|13847.9|13845.9|13846.7|13844.7|13848.5|13846.5|13846.5|13844.5|13
1650360370000|2022-04-19 09:26:10|13846.9|13844.9|13842.8|13840.8|13847.9|13845.9|13842.8|13840.8|29
1650360380000|2022-04-19 09:26:20|13842.7|13840.7|13842.2|13840.2|13844.2|13842.2|13842.2|13840.2|39
1650360390000|2022-04-19 09:26:30|13842|13840|13839.7|13837.7|13842|13840|13838.2|13836.2|138
1650360400000|2022-04-19 09:26:40|13839.5|13837.5|13841.7|13839.7|13842.8|13840.8|13839.4|13837.4|43
1650360410000|2022-04-19 09:26:50|13841.9|13839.9|13843.3|13841.3|13844.4|13842.4|13841.4|13839.4|52
1650360420000|2022-04-19 09:27:00|13843.4|13841.4|13844|13842|13844.8|13842.8|13842.2|13840.2|23
1650360430000|2022-04-19 09:27:10|13843.9|13841.9|13845.9|13843.9|13845.9|13843.9|13843.5|13841.5|21
1650360440000|2022-04-19 09:27:20|13846|13844|13845.3|13843.3|13846.2|13844.2|13845.2|13843.2|10
1650360450000|2022-04-19 09:27:30|13845.4|13843.4|13843.2|13841.2|13845.7|13843.7|13842|13840|21
1650360460000|2022-04-19 09:27:40|13843|13841|13842.7|13840.7|13843.2|13841.2|13841.2|13839.2|14
1650360470000|2022-04-19 09:27:50|13842.8|13840.8|13842.7|13840.7|13843.3|13841.3|13841.4|13839.4|8
1650360480000|2022-04-19 09:28:00|13842.9|13840.9|13837.2|13835.2|13842.9|13840.9|13836.3|13834.3|130
1650360490000|2022-04-19 09:28:10|13837.3|13835.3|13841.5|13839.5|13841.5|13839.5|13836.4|13834.4|52
1650360500000|2022-04-19 09:28:20|13841.8|13839.8|13842.8|13840.8|13843.3|13841.3|13841.3|13839.3|38
1650360510000|2022-04-19 09:28:30|13842.5|13840.5|13842.7|13840.7|13843.7|13841.7|13842.2|13840.2|43
1650360520000|2022-04-19 09:28:40|13843|13841|13840.5|13838.5|13844.9|13842.9|13838.9|13836.9|47
1650360530000|2022-04-19 09:28:50|13840.4|13838.4|13841.5|13839.5|13842|13840|13840|13838|10
1650360540000|2022-04-19 09:29:00|13841.4|13839.4|13844|13842|13844|13842|13841.4|13839.4|25
1650360550000|2022-04-19 09:29:10|13843.9|13841.9|13843.7|13841.7|13843.9|13841.9|13842.7|13840.7|9
1650360560000|2022-04-19 09:29:20|13843.5|13841.5|13846|13844|13847|13845|13843.5|13841.5|50
1650360570000|2022-04-19 09:29:30|13845.9|13843.9|13845.4|13843.4|13846.8|13844.8|13844.8|13842.8|27
1650360580000|2022-04-19 09:29:40|13845.7|13843.7|13844.7|13842.7|13846.2|13844.2|13844.5|13842.5|13
1650360590000|2022-04-19 09:29:50|13844.8|13842.8|13840|13838|13846.9|13844.9|13840|13838|82
1650360600000|2022-04-19 09:30:00|13840.3|13838.3|13840|13838|13841.2|13839.2|13838.8|13836.8|57
1650360610000|2022-04-19 09:30:10|13839.7|13837.7|13838.4|13836.4|13840.8|13838.8|13838.4|13836.4|19
1650360620000|2022-04-19 09:30:20|13838.3|13836.3|13828.4|13826.4|13839|13837|13828.4|13826.4|231
1650360630000|2022-04-19 09:30:30|13828.5|13826.5|13829.8|13827.8|13833.7|13831.7|13828.3|13826.3|54
1650360640000|2022-04-19 09:30:40|13830.2|13828.2|13833.4|13831.4|13834|13832|13830.2|13828.2|45
1650360650000|2022-04-19 09:30:50|13833.2|13831.2|13832.7|13830.7|13833.4|13831.4|13830.2|13828.2|38
1650360660000|2022-04-19 09:31:00|13832.5|13830.5|13832.2|13830.2|13833.9|13831.9|13831.8|13829.8|45
1650360670000|2022-04-19 09:31:10|13832.3|13830.3|13836.4|13834.4|13836.4|13834.4|13830.7|13828.7|49
1650360680000|2022-04-19 09:31:20|13836.7|13834.7|13838.5|13836.5|13839|13837|13836.2|13834.2|25
1650360690000|2022-04-19 09:31:30|13838.7|13836.7|13842.5|13840.5|13842.5|13840.5|13838.4|13836.4|51
1650360700000|2022-04-19 09:31:40|13842.7|13840.7|13842.9|13840.9|13843.8|13841.8|13841.7|13839.7|46
1650360710000|2022-04-19 09:31:50|13843.2|13841.2|13841.3|13839.3|13843.2|13841.2|13841|13839|11
1650360720000|2022-04-19 09:32:00|13841.4|13839.4|13841.4|13839.4|13842.2|13840.2|13839.7|13837.7|13
1650360730000|2022-04-19 09:32:10|13841.5|13839.5|13840.5|13838.5|13841.7|13839.7|13840.4|13838.4|16
1650360740000|2022-04-19 09:32:20|13840.4|13838.4|13840.8|13838.8|13840.9|13838.9|13839.2|13837.2|8
1650360750000|2022-04-19 09:32:30|13840.3|13838.3|13840.9|13838.9|13842.3|13840.3|13839.9|13837.9|40
1650360760000|2022-04-19 09:32:40|13841|13839|13841.9|13839.9|13842|13840|13840.3|13838.3|4
1650360770000|2022-04-19 09:32:50|13842.2|13840.2|13842.3|13840.3|13842.8|13840.8|13841.3|13839.3|6
1650360780000|2022-04-19 09:33:00|13842.4|13840.4|13843|13841|13843.4|13841.4|13842.4|13840.4|16
1650360790000|2022-04-19 09:33:10|13842.9|13840.9|13844.4|13842.4|13845|13843|13842.3|13840.3|36
1650360800000|2022-04-19 09:33:20|13844.3|13842.3|13844|13842|13844.8|13842.8|13842.9|13840.9|32
1650360810000|2022-04-19 09:33:30|13844.2|13842.2|13846.2|13844.2|13846.7|13844.7|13843.9|13841.9|57
1650360820000|2022-04-19 09:33:40|13845.9|13843.9|13845.5|13843.5|13846.3|13844.3|13845.3|13843.3|16
1650360830000|2022-04-19 09:33:50|13844.5|13842.5|13846.5|13844.5|13848.2|13846.2|13844.3|13842.3|45
1650360840000|2022-04-19 09:34:00|13846.4|13844.4|13847.5|13845.5|13848|13846|13846.2|13844.2|31
1650360850000|2022-04-19 09:34:10|13847.7|13845.7|13847.8|13845.8|13848.2|13846.2|13847|13845|15
1650360860000|2022-04-19 09:34:20|13848|13846|13847.5|13845.5|13848.5|13846.5|13847.2|13845.2|40
1650360870000|2022-04-19 09:34:30|13847.4|13845.4|13846|13844|13847.4|13845.4|13845.9|13843.9|35
1650360880000|2022-04-19 09:34:40|13845.9|13843.9|13847.8|13845.8|13848|13846|13845.9|13843.9|21
1650360890000|2022-04-19 09:34:50|13847.7|13845.7|13847.7|13845.7|13847.7|13845.7|13846.7|13844.7|16
1650360900000|2022-04-19 09:35:00|13847.5|13845.5|13848.9|13846.9|13849.2|13847.2|13847.5|13845.5|17
1650360910000|2022-04-19 09:35:10|13848.8|13846.8|13850|13848|13850|13848|13848.7|13846.7|16
1650360920000|2022-04-19 09:35:20|13849.9|13847.9|13852.8|13850.8|13852.9|13850.9|13849.9|13847.9|45
1650360930000|2022-04-19 09:35:30|13853|13851|13858.9|13856.9|13861.5|13859.5|13852.9|13850.9|421
1650360940000|2022-04-19 09:35:40|13859|13857|13862.8|13860.8|13863|13861|13858.9|13856.9|88
1650360950000|2022-04-19 09:35:50|13862.7|13860.7|13863.4|13861.4|13863.9|13861.9|13861.9|13859.9|66
1650360960000|2022-04-19 09:36:00|13863.2|13861.2|13862.7|13860.7|13863.8|13861.8|13862.2|13860.2|36
1650360970000|2022-04-19 09:36:10|13862.8|13860.8|13862.4|13860.4|13863.4|13861.4|13860.3|13858.3|31
1650360980000|2022-04-19 09:36:20|13862.3|13860.3|13857|13855|13862.3|13860.3|13857|13855|36
1650360990000|2022-04-19 09:36:30|13857.2|13855.2|13858|13856|13858.7|13856.7|13857|13855|18
1650361000000|2022-04-19 09:36:40|13857.8|13855.8|13856.8|13854.8|13858.5|13856.5|13856.7|13854.7|21
1650361010000|2022-04-19 09:36:50|13856.7|13854.7|13853.9|13851.9|13856.7|13854.7|13852.2|13850.2|43
1650361020000|2022-04-19 09:37:00|13853.8|13851.8|13852.3|13850.3|13854.2|13852.2|13852.2|13850.2|34
1650361030000|2022-04-19 09:37:10|13852.4|13850.4|13852.5|13850.5|13852.5|13850.5|13851.3|13849.3|13
1650361040000|2022-04-19 09:37:20|13852.4|13850.4|13852.5|13850.5|13852.8|13850.8|13851.8|13849.8|9
1650361050000|2022-04-19 09:37:30|13852.7|13850.7|13855|13853|13855.4|13853.4|13852.5|13850.5|14
1650361060000|2022-04-19 09:37:40|13854.8|13852.8|13851.3|13849.3|13855.2|13853.2|13851.3|13849.3|15
1650361070000|2022-04-19 09:37:50|13851|13849|13853.5|13851.5|13854.8|13852.8|13849.4|13847.4|35
1650361080000|2022-04-19 09:38:00|13853.4|13851.4|13851.9|13849.9|13853.4|13851.4|13850.9|13848.9|31
1650361090000|2022-04-19 09:38:10|13850.8|13848.8|13849.3|13847.3|13850.8|13848.8|13847.9|13845.9|64
1650361100000|2022-04-19 09:38:20|13849.2|13847.2|13849.3|13847.3|13850.2|13848.2|13848.8|13846.8|25
1650361110000|2022-04-19 09:38:30|13849.7|13847.7|13846.5|13844.5|13850|13848|13846.5|13844.5|24
1650361120000|2022-04-19 09:38:40|13846.4|13844.4|13849.2|13847.2|13849.2|13847.2|13846.4|13844.4|7
1650361130000|2022-04-19 09:38:50|13848.9|13846.9|13847.2|13845.2|13849.3|13847.3|13846.9|13844.9|18
1650361140000|2022-04-19 09:39:00|13847.3|13845.3|13847.9|13845.9|13848|13846|13847|13845|5
1650361150000|2022-04-19 09:39:10|13847.8|13845.8|13848.9|13846.9|13849|13847|13847.8|13845.8|12
1650361160000|2022-04-19 09:39:20|13849|13847|13848.7|13846.7|13849.9|13847.9|13848.7|13846.7|19
1650361170000|2022-04-19 09:39:30|13848.8|13846.8|13849.4|13847.4|13849.9|13847.9|13848.8|13846.8|10
1650361180000|2022-04-19 09:39:40|13849.3|13847.3|13849.7|13847.7|13849.9|13847.9|13848.9|13846.9|7
1650361190000|2022-04-19 09:39:50|13849.8|13847.8|13849.7|13847.7|13850|13848|13849.5|13847.5|2
1650361200000|2022-04-19 09:40:00|13849.9|13847.9|13851.2|13849.2|13851.4|13849.4|13849.8|13847.8|21
1650361210000|2022-04-19 09:40:10|13851.3|13849.3|13852.5|13850.5|13852.7|13850.7|13850.8|13848.8|7
1650361220000|2022-04-19 09:40:20|13852.4|13850.4|13850.4|13848.4|13852.9|13850.9|13850.4|13848.4|14
1650361230000|2022-04-19 09:40:30|13850.5|13848.5|13849.5|13847.5|13850.7|13848.7|13849.5|13847.5|7
1650361240000|2022-04-19 09:40:40|13849.4|13847.4|13848.9|13846.9|13851.2|13849.2|13848.9|13846.9|19
1650361250000|2022-04-19 09:40:50|13849.3|13847.3|13848.9|13846.9|13850|13848|13847.9|13845.9|32
1650361260000|2022-04-19 09:41:00|13849|13847|13850.3|13848.3|13850.7|13848.7|13849|13847|20
1650361270000|2022-04-19 09:41:10|13850.4|13848.4|13851.2|13849.2|13852.2|13850.2|13850.4|13848.4|6
1650361280000|2022-04-19 09:41:20|13851|13849|13851.2|13849.2|13852.9|13850.9|13850.5|13848.5|38
1650361290000|2022-04-19 09:41:30|13851.3|13849.3|13850.9|13848.9|13851.3|13849.3|13850.4|13848.4|8
1650361300000|2022-04-19 09:41:40|13851|13849|13850.5|13848.5|13853|13851|13850.5|13848.5|11
1650361310000|2022-04-19 09:41:50|13850.4|13848.4|13848.8|13846.8|13850.5|13848.5|13848.2|13846.2|16
1650361320000|2022-04-19 09:42:00|13848.7|13846.7|13848.3|13846.3|13848.9|13846.9|13847|13845|22
1650361330000|2022-04-19 09:42:10|13848.2|13846.2|13847.4|13845.4|13848.4|13846.4|13846.9|13844.9|5
1650361340000|2022-04-19 09:42:20|13847.3|13845.3|13846.3|13844.3|13848.2|13846.2|13846.2|13844.2|7
1650361350000|2022-04-19 09:42:30|13846.4|13844.4|13851.9|13849.9|13852.2|13850.2|13846.4|13844.4|10
1650361360000|2022-04-19 09:42:40|13852|13850|13852.8|13850.8|13853.2|13851.2|13851.9|13849.9|16
1650361370000|2022-04-19 09:42:50|13852.3|13850.3|13850|13848|13852.4|13850.4|13848.8|13846.8|13
1650361380000|2022-04-19 09:43:00|13850.2|13848.2|13853|13851|13853.4|13851.4|13850|13848|5
1650361390000|2022-04-19 09:43:10|13853.2|13851.2|13853.5|13851.5|13854|13852|13852.8|13850.8|13
1650361400000|2022-04-19 09:43:20|13853.7|13851.7|13855.2|13853.2|13857|13855|13853.7|13851.7|54
1650361410000|2022-04-19 09:43:30|13854.9|13852.9|13854.9|13852.9|13855|13853|13853.3|13851.3|11
1650361420000|2022-04-19 09:43:40|13854.8|13852.8|13853.3|13851.3|13854.8|13852.8|13852.5|13850.5|7
1650361430000|2022-04-19 09:43:50|13853.4|13851.4|13853.3|13851.3|13854|13852|13852.9|13850.9|10
1650361440000|2022-04-19 09:44:00|13853.4|13851.4|13851|13849|13853.4|13851.4|13848.3|13846.3|83
1650361450000|2022-04-19 09:44:10|13851.5|13849.5|13852.3|13850.3|13852.5|13850.5|13851|13849|10
1650361460000|2022-04-19 09:44:20|13852|13850|13852.2|13850.2|13853|13851|13851.4|13849.4|11
1650361470000|2022-04-19 09:44:30|13852|13850|13852.9|13850.9|13853.4|13851.4|13851.9|13849.9|10
1650361480000|2022-04-19 09:44:40|13852.4|13850.4|13852.9|13850.9|13853.2|13851.2|13852.4|13850.4|2
1650361490000|2022-04-19 09:44:50|13853.3|13851.3|13853.3|13851.3|13853.9|13851.9|13852.7|13850.7|14
1650361500000|2022-04-19 09:45:00|13853.2|13851.2|13852.8|13850.8|13853.7|13851.7|13852.7|13850.7|0
1650361510000|2022-04-19 09:45:10|13852.7|13850.7|13854.4|13852.4|13854.5|13852.5|13852.7|13850.7|7
1650361520000|2022-04-19 09:45:20|13855.2|13853.2|13855.5|13853.5|13855.9|13853.9|13854.2|13852.2|10
1650361530000|2022-04-19 09:45:30|13855.7|13853.7|13852.9|13850.9|13855.9|13853.9|13850.7|13848.7|64
1650361540000|2022-04-19 09:45:40|13853|13851|13855.4|13853.4|13855.4|13853.4|13852.3|13850.3|30
1650361550000|2022-04-19 09:45:50|13855.3|13853.3|13854.3|13852.3|13855.3|13853.3|13853|13851|18
1650361560000|2022-04-19 09:46:00|13854.4|13852.4|13851.4|13849.4|13855.2|13853.2|13851.4|13849.4|15
1650361570000|2022-04-19 09:46:10|13851.5|13849.5|13853.2|13851.2|13853.7|13851.7|13851.5|13849.5|5
1650361580000|2022-04-19 09:46:20|13853.3|13851.3|13850.9|13848.9|13853.3|13851.3|13850.9|13848.9|10
1650361590000|2022-04-19 09:46:30|13851.2|13849.2|13852|13850|13852.3|13850.3|13850.7|13848.7|5
1650361600000|2022-04-19 09:46:40|13851.9|13849.9|13852.8|13850.8|13853.2|13851.2|13851.8|13849.8|1
1650361610000|2022-04-19 09:46:50|13852.7|13850.7|13853.5|13851.5|13854.4|13852.4|13852.7|13850.7|12
1650361620000|2022-04-19 09:47:00|13853.2|13851.2|13853.4|13851.4|13853.8|13851.8|13852.9|13850.9|2
1650361630000|2022-04-19 09:47:10|13853.5|13851.5|13854.4|13852.4|13854.5|13852.5|13852.4|13850.4|7
1650361640000|2022-04-19 09:47:20|13854.5|13852.5|13853|13851|13854.5|13852.5|13852|13850|13
1650361650000|2022-04-19 09:47:30|13852.9|13850.9|13853.8|13851.8|13853.9|13851.9|13852.7|13850.7|2
1650361660000|2022-04-19 09:47:40|13853.9|13851.9|13854.4|13852.4|13854.4|13852.4|13853.8|13851.8|3
1650361670000|2022-04-19 09:47:50|13854.3|13852.3|13854.4|13852.4|13854.4|13852.4|13853.8|13851.8|10
1650361680000|2022-04-19 09:48:00|13853.9|13851.9|13853.9|13851.9|13855.4|13853.4|13853.5|13851.5|11
1650361690000|2022-04-19 09:48:10|13854|13852|13854|13852|13855|13853|13853.8|13851.8|7
1650361700000|2022-04-19 09:48:20|13853.8|13851.8|13853.4|13851.4|13854|13852|13852.7|13850.7|12
1650361710000|2022-04-19 09:48:30|13853.5|13851.5|13852.5|13850.5|13854|13852|13852.3|13850.3|5
1650361720000|2022-04-19 09:48:40|13852.4|13850.4|13854.3|13852.3|13854.4|13852.4|13851.8|13849.8|12
1650361730000|2022-04-19 09:48:50|13854.4|13852.4|13852.7|13850.7|13854.9|13852.9|13852.3|13850.3|0
1650361740000|2022-04-19 09:49:00|13852.3|13850.3|13852.5|13850.5|13853.4|13851.4|13852|13850|8
1650361750000|2022-04-19 09:49:10|13852.7|13850.7|13853.3|13851.3|13853.8|13851.8|13852.5|13850.5|3
1650361760000|2022-04-19 09:49:20|13853.5|13851.5|13852.4|13850.4|13853.7|13851.7|13852.4|13850.4|2
1650361770000|2022-04-19 09:49:30|13853|13851|13850.4|13848.4|13853.3|13851.3|13850.2|13848.2|31
1650361780000|2022-04-19 09:49:40|13850.5|13848.5|13851.2|13849.2|13852.3|13850.3|13849.7|13847.7|16
1650361790000|2022-04-19 09:49:50|13851.5|13849.5|13851|13849|13851.5|13849.5|13850.2|13848.2|5
1650361800000|2022-04-19 09:50:00|13850.9|13848.9|13850|13848|13851.2|13849.2|13849.5|13847.5|16
1650361810000|2022-04-19 09:50:10|13849.9|13847.9|13850.3|13848.3|13850.8|13848.8|13849.4|13847.4|28
1650361820000|2022-04-19 09:50:20|13850.4|13848.4|13851.2|13849.2|13851.5|13849.5|13850.4|13848.4|4
1650361830000|2022-04-19 09:50:30|13851.3|13849.3|13850.9|13848.9|13851.7|13849.7|13850.7|13848.7|3
1650361840000|2022-04-19 09:50:40|13851|13849|13850.2|13848.2|13851.5|13849.5|13849.4|13847.4|12
1650361850000|2022-04-19 09:50:50|13850|13848|13848.8|13846.8|13850.9|13848.9|13848.8|13846.8|12
1650361860000|2022-04-19 09:51:00|13848.9|13846.9|13844.7|13842.7|13848.9|13846.9|13844.7|13842.7|52
1650361870000|2022-04-19 09:51:10|13844.2|13842.2|13843.9|13841.9|13844.2|13842.2|13842.2|13840.2|40
1650361880000|2022-04-19 09:51:20|13844.5|13842.5|13844|13842|13845.7|13843.7|13843.8|13841.8|45
1650361890000|2022-04-19 09:51:30|13843.8|13841.8|13844.3|13842.3|13844.4|13842.4|13843.3|13841.3|14
1650361900000|2022-04-19 09:51:40|13844.4|13842.4|13843.7|13841.7|13844.4|13842.4|13843.3|13841.3|10
1650361910000|2022-04-19 09:51:50|13843.8|13841.8|13843.7|13841.7|13843.8|13841.8|13842.5|13840.5|9
1650361920000|2022-04-19 09:52:00|13843.5|13841.5|13844.4|13842.4|13844.4|13842.4|13842.4|13840.4|18
1650361930000|2022-04-19 09:52:10|13844.3|13842.3|13844.8|13842.8|13844.9|13842.9|13843.2|13841.2|15
1650361940000|2022-04-19 09:52:20|13844.7|13842.7|13844.8|13842.8|13845.4|13843.4|13843.2|13841.2|4
1650361950000|2022-04-19 09:52:30|13844.7|13842.7|13843.5|13841.5|13844.9|13842.9|13842.9|13840.9|7
1650361960000|2022-04-19 09:52:40|13843.4|13841.4|13843|13841|13843.5|13841.5|13842.4|13840.4|4
1650361970000|2022-04-19 09:52:50|13842.9|13840.9|13842.8|13840.8|13843.3|13841.3|13842.7|13840.7|1
1650361980000|2022-04-19 09:53:00|13842.9|13840.9|13842.5|13840.5|13843.7|13841.7|13842.5|13840.5|16
1650361990000|2022-04-19 09:53:10|13842.8|13840.8|13842.8|13840.8|13843.4|13841.4|13842.3|13840.3|9
1650362000000|2022-04-19 09:53:20|13842.9|13840.9|13843.7|13841.7|13843.8|13841.8|13842.3|13840.3|27
1650362010000|2022-04-19 09:53:30|13843.8|13841.8|13840.9|13838.9|13843.9|13841.9|13840.8|13838.8|27
1650362020000|2022-04-19 09:53:40|13841|13839|13836.4|13834.4|13841.3|13839.3|13835|13833|90
1650362030000|2022-04-19 09:53:50|13836.3|13834.3|13837.7|13835.7|13837.7|13835.7|13835.5|13833.5|31
1650362040000|2022-04-19 09:54:00|13837.5|13835.5|13842.2|13840.2|13842.2|13840.2|13835.7|13833.7|46
1650362050000|2022-04-19 09:54:10|13842.3|13840.3|13841.2|13839.2|13842.4|13840.4|13840.4|13838.4|14
1650362060000|2022-04-19 09:54:20|13841.4|13839.4|13841.5|13839.5|13843.3|13841.3|13838.9|13836.9|53
1650362070000|2022-04-19 09:54:30|13841.7|13839.7|13839.4|13837.4|13841.7|13839.7|13839.4|13837.4|16
1650362080000|2022-04-19 09:54:40|13839.3|13837.3|13840.5|13838.5|13841.3|13839.3|13839|13837|13
1650362090000|2022-04-19 09:54:50|13840|13838|13840.3|13838.3|13840.7|13838.7|13838.9|13836.9|9
1650362100000|2022-04-19 09:55:00|13840|13838|13846.8|13844.8|13847.7|13845.7|13839.3|13837.3|56
1650362110000|2022-04-19 09:55:10|13846.9|13844.9|13847.8|13845.8|13848|13846|13845.8|13843.8|43
1650362120000|2022-04-19 09:55:20|13847.9|13845.9|13848.9|13846.9|13849|13847|13847.3|13845.3|13
1650362130000|2022-04-19 09:55:30|13848.8|13846.8|13845.3|13843.3|13848.8|13846.8|13845.3|13843.3|19
1650362140000|2022-04-19 09:55:40|13845.4|13843.4|13846.7|13844.7|13847|13845|13844.3|13842.3|18
1650362150000|2022-04-19 09:55:50|13846.5|13844.5|13848.3|13846.3|13848.3|13846.3|13846.5|13844.5|6
1650362160000|2022-04-19 09:56:00|13846.8|13844.8|13847.2|13845.2|13848.2|13846.2|13846.8|13844.8|6
1650362170000|2022-04-19 09:56:10|13847.3|13845.3|13847|13845|13847.8|13845.8|13846.3|13844.3|16
1650362180000|2022-04-19 09:56:20|13847.2|13845.2|13847.3|13845.3|13847.7|13845.7|13847|13845|3
1650362190000|2022-04-19 09:56:30|13847.7|13845.7|13846.7|13844.7|13848.8|13846.8|13846.7|13844.7|12
1650362200000|2022-04-19 09:56:40|13846.5|13844.5|13845.7|13843.7|13847.2|13845.2|13845.2|13843.2|12
1650362210000|2022-04-19 09:56:50|13846.4|13844.4|13852.7|13850.7|13852.7|13850.7|13846.4|13844.4|43
1650362220000|2022-04-19 09:57:00|13852.2|13850.2|13853.4|13851.4|13853.7|13851.7|13851|13849|27
1650362230000|2022-04-19 09:57:10|13853.5|13851.5|13849.9|13847.9|13853.8|13851.8|13849.3|13847.3|68
1650362240000|2022-04-19 09:57:20|13849.8|13847.8|13850.2|13848.2|13852.2|13850.2|13849.8|13847.8|7
1650362250000|2022-04-19 09:57:30|13850|13848|13850.7|13848.7|13850.8|13848.8|13847.3|13845.3|19
1650362260000|2022-04-19 09:57:40|13851.2|13849.2|13850.5|13848.5|13851.2|13849.2|13849.4|13847.4|14
1650362270000|2022-04-19 09:57:50|13850.7|13848.7|13851|13849|13851.8|13849.8|13850.4|13848.4|6
1650362280000|2022-04-19 09:58:00|13851.3|13849.3|13852.7|13850.7|13852.7|13850.7|13851|13849|7
1650362290000|2022-04-19 09:58:10|13852.9|13850.9|13856.4|13854.4|13856.9|13854.9|13852.4|13850.4|96
1650362300000|2022-04-19 09:58:20|13856.7|13854.7|13858.9|13856.9|13858.9|13856.9|13856.4|13854.4|47
1650362310000|2022-04-19 09:58:30|13858.8|13856.8|13858|13856|13858.9|13856.9|13857.4|13855.4|14
1650362320000|2022-04-19 09:58:40|13858.2|13856.2|13858.4|13856.4|13858.9|13856.9|13857.9|13855.9|4
1650362330000|2022-04-19 09:58:50|13858.5|13856.5|13858.2|13856.2|13858.9|13856.9|13857.7|13855.7|13
1650362340000|2022-04-19 09:59:00|13858|13856|13858.9|13856.9|13859.8|13857.8|13858|13856|27
1650362350000|2022-04-19 09:59:10|13858.8|13856.8|13859.8|13857.8|13859.8|13857.8|13858.7|13856.7|4
1650362360000|2022-04-19 09:59:20|13859.7|13857.7|13858|13856|13859.8|13857.8|13857.9|13855.9|8
1650362370000|2022-04-19 09:59:30|13858.3|13856.3|13861.3|13859.3|13862.3|13860.3|13858.3|13856.3|43
1650362380000|2022-04-19 09:59:40|13861.4|13859.4|13861.9|13859.9|13862.5|13860.5|13861.3|13859.3|35
1650362390000|2022-04-19 09:59:50|13861.8|13859.8|13861.2|13859.2|13862.7|13860.7|13860.3|13858.3|28
1650362400000|2022-04-19 10:00:00|13861|13859|13861.3|13859.3|13861.9|13859.9|13860.4|13858.4|35
1650362410000|2022-04-19 10:00:10|13861.4|13859.4|13863.4|13861.4|13866.3|13864.3|13861.4|13859.4|67
1650362420000|2022-04-19 10:00:20|13863.3|13861.3|13863.9|13861.9|13865.5|13863.5|13863.3|13861.3|80
1650362430000|2022-04-19 10:00:30|13864|13862|13866.2|13864.2|13866.4|13864.4|13864|13862|24
1650362440000|2022-04-19 10:00:40|13866.3|13864.3|13864.3|13862.3|13866.4|13864.4|13863.4|13861.4|27
1650362450000|2022-04-19 10:00:50|13864.4|13862.4|13864.3|13862.3|13865.3|13863.3|13863.5|13861.5|9
1650362460000|2022-04-19 10:01:00|13863.8|13861.8|13862.5|13860.5|13864|13862|13861.8|13859.8|33
1650362470000|2022-04-19 10:01:10|13862.7|13860.7|13863.7|13861.7|13864.4|13862.4|13862.5|13860.5|2
1650362480000|2022-04-19 10:01:20|13863.5|13861.5|13863.8|13861.8|13864.4|13862.4|13862.9|13860.9|10
1650362490000|2022-04-19 10:01:30|13863.7|13861.7|13867|13865|13867|13865|13863.2|13861.2|17
1650362500000|2022-04-19 10:01:40|13867.2|13865.2|13865.3|13863.3|13868.7|13866.7|13864.2|13862.2|48
1650362510000|2022-04-19 10:01:50|13865.7|13863.7|13863.5|13861.5|13865.7|13863.7|13862.4|13860.4|26
1650362520000|2022-04-19 10:02:00|13863.9|13861.9|13862.7|13860.7|13864.2|13862.2|13862.5|13860.5|18
1650362530000|2022-04-19 10:02:10|13862.5|13860.5|13863.2|13861.2|13863.3|13861.3|13862.5|13860.5|3
1650362540000|2022-04-19 10:02:20|13863.3|13861.3|13860.4|13858.4|13863.4|13861.4|13859.8|13857.8|30
1650362550000|2022-04-19 10:02:30|13860.3|13858.3|13856.9|13854.9|13861|13859|13856.9|13854.9|77
1650362560000|2022-04-19 10:02:40|13857|13855|13859.5|13857.5|13860.3|13858.3|13857|13855|19
1650362570000|2022-04-19 10:02:50|13859.7|13857.7|13858.2|13856.2|13860|13858|13857.3|13855.3|59
1650362580000|2022-04-19 10:03:00|13858|13856|13857.9|13855.9|13858.5|13856.5|13857.3|13855.3|14
1650362590000|2022-04-19 10:03:10|13858|13856|13857.3|13855.3|13858.5|13856.5|13856.5|13854.5|14
1650362600000|2022-04-19 10:03:20|13857.2|13855.2|13856.5|13854.5|13857.3|13855.3|13856.5|13854.5|3
1650362610000|2022-04-19 10:03:30|13856.3|13854.3|13856.7|13854.7|13856.7|13854.7|13853.9|13851.9|38
1650362620000|2022-04-19 10:03:40|13856.3|13854.3|13856.4|13854.4|13857|13855|13855.7|13853.7|31
1650362630000|2022-04-19 10:03:50|13855.9|13853.9|13855.5|13853.5|13856.5|13854.5|13855.2|13853.2|6
1650362640000|2022-04-19 10:04:00|13855.4|13853.4|13855.2|13853.2|13855.4|13853.4|13854.4|13852.4|8
1650362650000|2022-04-19 10:04:10|13855|13853|13854.8|13852.8|13856.2|13854.2|13854.4|13852.4|11
1650362660000|2022-04-19 10:04:20|13854.7|13852.7|13854.7|13852.7|13855.3|13853.3|13854.3|13852.3|4
1650362670000|2022-04-19 10:04:30|13855.2|13853.2|13855.2|13853.2|13855.5|13853.5|13853.8|13851.8|8
1650362680000|2022-04-19 10:04:40|13855|13853|13854.4|13852.4|13855|13853|13853.2|13851.2|33
1650362690000|2022-04-19 10:04:50|13854.5|13852.5|13854.2|13852.2|13854.9|13852.9|13853.5|13851.5|1
1650362700000|2022-04-19 10:05:00|13854|13852|13853.8|13851.8|13854.8|13852.8|13853.4|13851.4|13
1650362710000|2022-04-19 10:05:10|13853.9|13851.9|13852.9|13850.9|13854.2|13852.2|13851.5|13849.5|19
1650362720000|2022-04-19 10:05:20|13853.2|13851.2|13851.7|13849.7|13853.4|13851.4|13851.4|13849.4|17
1650362730000|2022-04-19 10:05:30|13852.3|13850.3|13852.2|13850.2|13852.8|13850.8|13851.5|13849.5|20
1650362740000|2022-04-19 10:05:40|13852|13850|13852.4|13850.4|13853.7|13851.7|13851.9|13849.9|13
1650362750000|2022-04-19 10:05:50|13852.5|13850.5|13852.5|13850.5|13853.3|13851.3|13852.4|13850.4|12
1650362760000|2022-04-19 10:06:00|13852.7|13850.7|13852.2|13850.2|13853.3|13851.3|13851.9|13849.9|11
1650362770000|2022-04-19 10:06:10|13851.9|13849.9|13851.9|13849.9|13852.4|13850.4|13851.4|13849.4|10
1650362780000|2022-04-19 10:06:20|13852|13850|13851.5|13849.5|13853|13851|13850.8|13848.8|17
1650362790000|2022-04-19 10:06:30|13851.9|13849.9|13852.8|13850.8|13852.8|13850.8|13851.2|13849.2|6
1650362800000|2022-04-19 10:06:40|13853|13851|13852.3|13850.3|13853.4|13851.4|13852.2|13850.2|7
1650362810000|2022-04-19 10:06:50|13851.5|13849.5|13849.2|13847.2|13851.8|13849.8|13849.2|13847.2|34
1650362820000|2022-04-19 10:07:00|13849.3|13847.3|13851.3|13849.3|13851.3|13849.3|13849|13847|37
1650362830000|2022-04-19 10:07:10|13851.2|13849.2|13851.4|13849.4|13851.7|13849.7|13850.7|13848.7|12
1650362840000|2022-04-19 10:07:20|13851.7|13849.7|13851.3|13849.3|13851.8|13849.8|13850.9|13848.9|13
1650362850000|2022-04-19 10:07:30|13851.4|13849.4|13853.7|13851.7|13853.9|13851.9|13851.4|13849.4|11
1650362860000|2022-04-19 10:07:40|13853.8|13851.8|13855.2|13853.2|13855.2|13853.2|13853.2|13851.2|8
1650362870000|2022-04-19 10:07:50|13855|13853|13854.3|13852.3|13855.4|13853.4|13853.8|13851.8|27
1650362880000|2022-04-19 10:08:00|13854.4|13852.4|13854.7|13852.7|13854.9|13852.9|13854.2|13852.2|7
1650362890000|2022-04-19 10:08:10|13854.5|13852.5|13850.5|13848.5|13854.5|13852.5|13850.3|13848.3|15
1650362900000|2022-04-19 10:08:20|13850.7|13848.7|13853.3|13851.3|13853.5|13851.5|13850.7|13848.7|12
1650362910000|2022-04-19 10:08:30|13853.4|13851.4|13854.8|13852.8|13855.2|13853.2|13853|13851|28
1650362920000|2022-04-19 10:08:40|13854.9|13852.9|13855.8|13853.8|13855.8|13853.8|13854.5|13852.5|4
1650362930000|2022-04-19 10:08:50|13855.7|13853.7|13855.2|13853.2|13856.2|13854.2|13854.2|13852.2|14
1650362940000|2022-04-19 10:09:00|13855|13853|13855.2|13853.2|13856.3|13854.3|13854.9|13852.9|6
1650362950000|2022-04-19 10:09:10|13854.8|13852.8|13855|13853|13855.7|13853.7|13854.3|13852.3|9
1650362960000|2022-04-19 10:09:20|13855.2|13853.2|13854.7|13852.7|13855.2|13853.2|13854.5|13852.5|9
1650362970000|2022-04-19 10:09:30|13854.5|13852.5|13854.7|13852.7|13855|13853|13854.4|13852.4|2
1650362980000|2022-04-19 10:09:40|13854.5|13852.5|13852.5|13850.5|13854.5|13852.5|13852.5|13850.5|3
1650362990000|2022-04-19 10:09:50|13852.2|13850.2|13851.4|13849.4|13852.2|13850.2|13850.7|13848.7|12
1650363000000|2022-04-19 10:10:00|13852|13850|13851.3|13849.3|13852|13850|13851.2|13849.2|4
1650363010000|2022-04-19 10:10:10|13851.2|13849.2|13850.8|13848.8|13851.3|13849.3|13850.4|13848.4|10
1650363020000|2022-04-19 10:10:20|13851|13849|13851.2|13849.2|13851.2|13849.2|13850.4|13848.4|27
1650363030000|2022-04-19 10:10:30|13851.3|13849.3|13850|13848|13851.3|13849.3|13850|13848|26
1650363040000|2022-04-19 10:10:40|13849.9|13847.9|13846.7|13844.7|13850.5|13848.5|13845|13843|69
1650363050000|2022-04-19 10:10:50|13846.5|13844.5|13846.9|13844.9|13847.3|13845.3|13846.5|13844.5|11
1650363060000|2022-04-19 10:11:00|13846.8|13844.8|13846.3|13844.3|13846.9|13844.9|13846.2|13844.2|17
1650363070000|2022-04-19 10:11:10|13846.2|13844.2|13845.2|13843.2|13846.3|13844.3|13845|13843|12
1650363080000|2022-04-19 10:11:20|13845.3|13843.3|13845.4|13843.4|13845.7|13843.7|13845|13843|3
1650363090000|2022-04-19 10:11:30|13845.3|13843.3|13845.4|13843.4|13845.4|13843.4|13842.2|13840.2|63
1650363100000|2022-04-19 10:11:40|13845.3|13843.3|13846|13844|13846.2|13844.2|13844.8|13842.8|23
1650363110000|2022-04-19 10:11:50|13846.2|13844.2|13847.2|13845.2|13847.7|13845.7|13845.8|13843.8|13
1650363120000|2022-04-19 10:12:00|13846.4|13844.4|13845.9|13843.9|13846.7|13844.7|13845.8|13843.8|9
1650363130000|2022-04-19 10:12:10|13846|13844|13848.7|13846.7|13849|13847|13846|13844|43
1650363140000|2022-04-19 10:12:20|13848.5|13846.5|13849.4|13847.4|13850.4|13848.4|13848.4|13846.4|19
1650363150000|2022-04-19 10:12:30|13849.5|13847.5|13849.7|13847.7|13850.3|13848.3|13848.4|13846.4|7
1650363160000|2022-04-19 10:12:40|13849.9|13847.9|13850.3|13848.3|13850.7|13848.7|13849.9|13847.9|6
1650363170000|2022-04-19 10:12:50|13850.4|13848.4|13851.9|13849.9|13852.4|13850.4|13850.4|13848.4|12
1650363180000|2022-04-19 10:13:00|13852.2|13850.2|13849.7|13847.7|13852.2|13850.2|13848.8|13846.8|20
1650363190000|2022-04-19 10:13:10|13849.9|13847.9|13851.5|13849.5|13851.9|13849.9|13849.7|13847.7|5
1650363200000|2022-04-19 10:13:20|13851.4|13849.4|13852.9|13850.9|13853.4|13851.4|13851.3|13849.3|21
1650363210000|2022-04-19 10:13:30|13852.8|13850.8|13853|13851|13853.9|13851.9|13852.4|13850.4|55
1650363220000|2022-04-19 10:13:40|13853.2|13851.2|13853.7|13851.7|13853.9|13851.9|13853.2|13851.2|10
1650363230000|2022-04-19 10:13:50|13853.8|13851.8|13853.4|13851.4|13853.9|13851.9|13853.3|13851.3|8
1650363240000|2022-04-19 10:14:00|13853.3|13851.3|13854|13852|13854.7|13852.7|13853|13851|21
1650363250000|2022-04-19 10:14:10|13854.2|13852.2|13856.8|13854.8|13857.5|13855.5|13854.2|13852.2|27
1650363260000|2022-04-19 10:14:20|13856.7|13854.7|13857.4|13855.4|13857.5|13855.5|13856.4|13854.4|9
1650363270000|2022-04-19 10:14:30|13857.3|13855.3|13857|13855|13857.5|13855.5|13856.7|13854.7|5
1650363280000|2022-04-19 10:14:40|13856.9|13854.9|13857.8|13855.8|13859.2|13857.2|13856.9|13854.9|17
1650363290000|2022-04-19 10:14:50|13858|13856|13858|13856|13858.9|13856.9|13857.9|13855.9|7
1650363300000|2022-04-19 10:15:00|13857.9|13855.9|13859.4|13857.4|13859.4|13857.4|13856.9|13854.9|12
1650363310000|2022-04-19 10:15:10|13858.9|13856.9|13858.3|13856.3|13859.4|13857.4|13858.2|13856.2|5
1650363320000|2022-04-19 10:15:20|13858.4|13856.4|13860.2|13858.2|13861.7|13859.7|13858.2|13856.2|21
1650363330000|2022-04-19 10:15:30|13860|13858|13860.8|13858.8|13861.4|13859.4|13859.9|13857.9|20
1650363340000|2022-04-19 10:15:40|13861.3|13859.3|13861.2|13859.2|13861.5|13859.5|13860.3|13858.3|12
1650363350000|2022-04-19 10:15:50|13861.3|13859.3|13860.4|13858.4|13862.2|13860.2|13860.4|13858.4|22
1650363360000|2022-04-19 10:16:00|13860.5|13858.5|13861.3|13859.3|13861.5|13859.5|13860.5|13858.5|9
1650363370000|2022-04-19 10:16:10|13860.8|13858.8|13861.2|13859.2|13861.4|13859.4|13857.4|13855.4|41
1650363380000|2022-04-19 10:16:20|13861.4|13859.4|13861.9|13859.9|13862.2|13860.2|13861.2|13859.2|8
1650363390000|2022-04-19 10:16:30|13862|13860|13860.7|13858.7|13862.2|13860.2|13860.7|13858.7|21
1650363400000|2022-04-19 10:16:40|13860.8|13858.8|13862.2|13860.2|13862.4|13860.4|13860.7|13858.7|18
1650363410000|2022-04-19 10:16:50|13862.3|13860.3|13862|13860|13862.3|13860.3|13860.9|13858.9|12
1650363420000|2022-04-19 10:17:00|13861.9|13859.9|13861.8|13859.8|13862.5|13860.5|13861.2|13859.2|33
1650363430000|2022-04-19 10:17:10|13862|13860|13862|13860|13862.4|13860.4|13861.7|13859.7|3
1650363440000|2022-04-19 10:17:20|13861.9|13859.9|13861.8|13859.8|13863|13861|13861.7|13859.7|13
1650363450000|2022-04-19 10:17:30|13861.9|13859.9|13863.7|13861.7|13863.7|13861.7|13861|13859|10
1650363460000|2022-04-19 10:17:40|13863.5|13861.5|13865.3|13863.3|13866.5|13864.5|13863.2|13861.2|36
1650363470000|2022-04-19 10:17:50|13865|13863|13865.2|13863.2|13866.4|13864.4|13864.9|13862.9|35
1650363480000|2022-04-19 10:18:00|13865|13863|13863.9|13861.9|13865.3|13863.3|13863.2|13861.2|12
1650363490000|2022-04-19 10:18:10|13864.2|13862.2|13868|13866|13868|13866|13863.9|13861.9|14
1650363500000|2022-04-19 10:18:20|13868.2|13866.2|13866.8|13864.8|13868.4|13866.4|13865.5|13863.5|21
1650363510000|2022-04-19 10:18:30|13866.7|13864.7|13868.3|13866.3|13868.4|13866.4|13866.4|13864.4|26
1650363520000|2022-04-19 10:18:40|13867.9|13865.9|13867.9|13865.9|13868.4|13866.4|13867.2|13865.2|22
1650363530000|2022-04-19 10:18:50|13868|13866|13867.7|13865.7|13869.2|13867.2|13867.2|13865.2|29
1650363540000|2022-04-19 10:19:00|13867.8|13865.8|13866.7|13864.7|13868|13866|13866.3|13864.3|21
1650363550000|2022-04-19 10:19:10|13866.5|13864.5|13865.5|13863.5|13866.8|13864.8|13863.5|13861.5|39
1650363560000|2022-04-19 10:19:20|13865.7|13863.7|13869.2|13867.2|13869.3|13867.3|13865.5|13863.5|42
1650363570000|2022-04-19 10:19:30|13869.3|13867.3|13870.2|13868.2|13871.4|13869.4|13869.2|13867.2|78
1650363580000|2022-04-19 10:19:40|13870.3|13868.3|13871.2|13869.2|13871.3|13869.3|13870|13868|17
1650363590000|2022-04-19 10:19:50|13871|13869|13869.5|13867.5|13871.2|13869.2|13868.8|13866.8|52
1650363600000|2022-04-19 10:20:00|13869.4|13867.4|13867.7|13865.7|13869.5|13867.5|13866.3|13864.3|25
1650363610000|2022-04-19 10:20:10|13867.8|13865.8|13867.7|13865.7|13868.2|13866.2|13867|13865|4
1650363620000|2022-04-19 10:20:20|13867.9|13865.9|13870.2|13868.2|13870.4|13868.4|13867.7|13865.7|20
1650363630000|2022-04-19 10:20:30|13870.3|13868.3|13869.8|13867.8|13870.3|13868.3|13869.2|13867.2|5
1650363640000|2022-04-19 10:20:40|13870|13868|13868.7|13866.7|13870.2|13868.2|13868.4|13866.4|6
1650363650000|2022-04-19 10:20:50|13868.8|13866.8|13868.5|13866.5|13869.3|13867.3|13867.8|13865.8|6
1650363660000|2022-04-19 10:21:00|13868.4|13866.4|13868.7|13866.7|13869.7|13867.7|13868.2|13866.2|9
1650363670000|2022-04-19 10:21:10|13868.5|13866.5|13867.9|13865.9|13869.2|13867.2|13867.8|13865.8|8
1650363680000|2022-04-19 10:21:20|13868|13866|13868.8|13866.8|13868.9|13866.9|13867.8|13865.8|12
1650363690000|2022-04-19 10:21:30|13868.7|13866.7|13871.2|13869.2|13871.2|13869.2|13868.5|13866.5|19
1650363700000|2022-04-19 10:21:40|13871|13869|13870.8|13868.8|13871.3|13869.3|13870.8|13868.8|13
1650363710000|2022-04-19 10:21:50|13870.7|13868.7|13870.5|13868.5|13871.2|13869.2|13870.4|13868.4|7
1650363720000|2022-04-19 10:22:00|13870.7|13868.7|13872.4|13870.4|13872.9|13870.9|13870.5|13868.5|39
1650363730000|2022-04-19 10:22:10|13872.5|13870.5|13871.4|13869.4|13872.5|13870.5|13871|13869|16
1650363740000|2022-04-19 10:22:20|13871.5|13869.5|13871.4|13869.4|13873.4|13871.4|13870.3|13868.3|48
1650363750000|2022-04-19 10:22:30|13871.3|13869.3|13868.3|13866.3|13871.4|13869.4|13868.2|13866.2|24
1650363760000|2022-04-19 10:22:40|13868.4|13866.4|13872.9|13870.9|13872.9|13870.9|13868.4|13866.4|44
1650363770000|2022-04-19 10:22:50|13873|13871|13873.2|13871.2|13873.9|13871.9|13872.9|13870.9|17
1650363780000|2022-04-19 10:23:00|13873.3|13871.3|13873.7|13871.7|13873.9|13871.9|13873|13871|10
1650363790000|2022-04-19 10:23:10|13873.4|13871.4|13872|13870|13873.5|13871.5|13872|13870|13
1650363800000|2022-04-19 10:23:20|13871.9|13869.9|13872.4|13870.4|13872.9|13870.9|13871.8|13869.8|13
1650363810000|2022-04-19 10:23:30|13872.5|13870.5|13872.8|13870.8|13873.2|13871.2|13872.4|13870.4|11
1650363820000|2022-04-19 10:23:40|13872.4|13870.4|13872.7|13870.7|13872.9|13870.9|13871.3|13869.3|20
1650363830000|2022-04-19 10:23:50|13872.5|13870.5|13872.5|13870.5|13873|13871|13872.2|13870.2|12
1650363840000|2022-04-19 10:24:00|13872.7|13870.7|13875|13873|13875.3|13873.3|13872.7|13870.7|65
1650363850000|2022-04-19 10:24:10|13875.2|13873.2|13875.7|13873.7|13876.2|13874.2|13874.9|13872.9|32
1650363860000|2022-04-19 10:24:20|13875.5|13873.5|13876.4|13874.4|13879.5|13877.5|13875.5|13873.5|119
1650363870000|2022-04-19 10:24:30|13876.5|13874.5|13879.2|13877.2|13879.2|13877.2|13876.4|13874.4|29
1650363880000|2022-04-19 10:24:40|13879.3|13877.3|13880.9|13878.9|13881|13879|13879.2|13877.2|63
1650363890000|2022-04-19 10:24:50|13881|13879|13880.8|13878.8|13881.4|13879.4|13880.4|13878.4|31
1650363900000|2022-04-19 10:25:00|13882.9|13880.9|13881.7|13879.7|13883.9|13881.9|13880.5|13878.5|81
1650363910000|2022-04-19 10:25:10|13880.8|13878.8|13880.7|13878.7|13881.7|13879.7|13880.7|13878.7|41
1650363920000|2022-04-19 10:25:20|13880.9|13878.9|13879.4|13877.4|13881.4|13879.4|13877.5|13875.5|62
1650363930000|2022-04-19 10:25:30|13879.3|13877.3|13881.7|13879.7|13882.9|13880.9|13878.4|13876.4|37
1650363940000|2022-04-19 10:25:40|13881.9|13879.9|13884.4|13882.4|13884.7|13882.7|13881.8|13879.8|36
1650363950000|2022-04-19 10:25:50|13884.8|13882.8|13884.4|13882.4|13885|13883|13882.8|13880.8|35
1650363960000|2022-04-19 10:26:00|13885.4|13883.4|13887.4|13885.4|13888.3|13886.3|13883.8|13881.8|109
1650363970000|2022-04-19 10:26:10|13887.3|13885.3|13887.9|13885.9|13888|13886|13886|13884|48
1650363980000|2022-04-19 10:26:20|13888.2|13886.2|13887.2|13885.2|13888.3|13886.3|13886.5|13884.5|28
1650363990000|2022-04-19 10:26:30|13887.3|13885.3|13885.2|13883.2|13887.4|13885.4|13884.5|13882.5|27
1650364000000|2022-04-19 10:26:40|13884.5|13882.5|13882.7|13880.7|13884.7|13882.7|13882.4|13880.4|37
1650364010000|2022-04-19 10:26:50|13882.8|13880.8|13882.9|13880.9|13883.7|13881.7|13882.3|13880.3|20
1650364020000|2022-04-19 10:27:00|13883|13881|13882|13880|13883.7|13881.7|13882|13880|21
1650364030000|2022-04-19 10:27:10|13882.2|13880.2|13883.7|13881.7|13884.4|13882.4|13882.2|13880.2|9
1650364040000|2022-04-19 10:27:20|13883.5|13881.5|13886.2|13884.2|13887.5|13885.5|13883.5|13881.5|12
1650364050000|2022-04-19 10:27:30|13885.7|13883.7|13885.2|13883.2|13886|13884|13884.7|13882.7|19
1650364060000|2022-04-19 10:27:40|13885.4|13883.4|13885.7|13883.7|13885.8|13883.8|13884.2|13882.2|7
1650364070000|2022-04-19 10:27:50|13885.8|13883.8|13885.7|13883.7|13885.8|13883.8|13885|13883|5
1650364080000|2022-04-19 10:28:00|13885.8|13883.8|13885.5|13883.5|13887.9|13885.9|13884.4|13882.4|30
1650364090000|2022-04-19 10:28:10|13885.7|13883.7|13885.8|13883.8|13886.4|13884.4|13882.9|13880.9|34
1650364100000|2022-04-19 10:28:20|13885.9|13883.9|13883.7|13881.7|13885.9|13883.9|13882.9|13880.9|34
1650364110000|2022-04-19 10:28:30|13883.5|13881.5|13884.2|13882.2|13884.9|13882.9|13883.5|13881.5|10
1650364120000|2022-04-19 10:28:40|13884|13882|13886|13884|13887.7|13885.7|13883.9|13881.9|29
1650364130000|2022-04-19 10:28:50|13886.2|13884.2|13884.2|13882.2|13886.3|13884.3|13884.2|13882.2|9
1650364140000|2022-04-19 10:29:00|13884|13882|13884.2|13882.2|13884.7|13882.7|13883.4|13881.4|14
1650364150000|2022-04-19 10:29:10|13884|13882|13882.9|13880.9|13884|13882|13882.4|13880.4|38
1650364160000|2022-04-19 10:29:20|13882.8|13880.8|13882.5|13880.5|13883|13881|13881.8|13879.8|7
1650364170000|2022-04-19 10:29:30|13882.4|13880.4|13882|13880|13882.5|13880.5|13881.4|13879.4|8
1650364180000|2022-04-19 10:29:40|13881.9|13879.9|13881.2|13879.2|13882|13880|13880.4|13878.4|29
1650364190000|2022-04-19 10:29:50|13881.3|13879.3|13880|13878|13881.4|13879.4|13880|13878|24
1650364200000|2022-04-19 10:30:00|13880.2|13878.2|13881.2|13879.2|13881.3|13879.3|13879.3|13877.3|36
1650364210000|2022-04-19 10:30:10|13881|13879|13878.7|13876.7|13881.2|13879.2|13877.5|13875.5|64
1650364220000|2022-04-19 10:30:20|13878.9|13876.9|13879.5|13877.5|13879.8|13877.8|13878|13876|17
1650364230000|2022-04-19 10:30:30|13879.4|13877.4|13879.4|13877.4|13880.7|13878.7|13878.7|13876.7|29
1650364240000|2022-04-19 10:30:40|13879.2|13877.2|13878.8|13876.8|13879.5|13877.5|13878.4|13876.4|17
1650364250000|2022-04-19 10:30:50|13878.9|13876.9|13878.5|13876.5|13879.3|13877.3|13878.4|13876.4|6
1650364260000|2022-04-19 10:31:00|13878.4|13876.4|13878.3|13876.3|13878.5|13876.5|13877.8|13875.8|20
1650364270000|2022-04-19 10:31:10|13878.2|13876.2|13879.4|13877.4|13879.9|13877.9|13878.2|13876.2|14
1650364280000|2022-04-19 10:31:20|13879.5|13877.5|13880.5|13878.5|13881.3|13879.3|13879.3|13877.3|23
1650364290000|2022-04-19 10:31:30|13880.9|13878.9|13881.4|13879.4|13882.3|13880.3|13880.8|13878.8|20
1650364300000|2022-04-19 10:31:40|13881.3|13879.3|13881.2|13879.2|13881.7|13879.7|13880.3|13878.3|25
1650364310000|2022-04-19 10:31:50|13881.3|13879.3|13881|13879|13881.8|13879.8|13880.9|13878.9|5
1650364320000|2022-04-19 10:32:00|13880.9|13878.9|13879.9|13877.9|13881.4|13879.4|13879.8|13877.8|9
1650364330000|2022-04-19 10:32:10|13880|13878|13879.9|13877.9|13880.7|13878.7|13879.7|13877.7|9
1650364340000|2022-04-19 10:32:20|13879.8|13877.8|13879.3|13877.3|13879.9|13877.9|13879.3|13877.3|14
1650364350000|2022-04-19 10:32:30|13879.9|13877.9|13880.2|13878.2|13881.3|13879.3|13879.8|13877.8|13
1650364360000|2022-04-19 10:32:40|13880.3|13878.3|13880.4|13878.4|13881.4|13879.4|13879.8|13877.8|4
1650364370000|2022-04-19 10:32:50|13880.3|13878.3|13880.5|13878.5|13881.8|13879.8|13879.9|13877.9|12
1650364380000|2022-04-19 10:33:00|13880.7|13878.7|13880|13878|13881.5|13879.5|13879.8|13877.8|14
1650364390000|2022-04-19 10:33:10|13879.9|13877.9|13880.4|13878.4|13880.9|13878.9|13879.2|13877.2|20
1650364400000|2022-04-19 10:33:20|13880.3|13878.3|13880.9|13878.9|13881.4|13879.4|13879.9|13877.9|6
1650364410000|2022-04-19 10:33:30|13881|13879|13878.8|13876.8|13881|13879|13877.8|13875.8|15
1650364420000|2022-04-19 10:33:40|13878.9|13876.9|13877.2|13875.2|13878.9|13876.9|13876.9|13874.9|26
1650364430000|2022-04-19 10:33:50|13877.3|13875.3|13877.9|13875.9|13879.2|13877.2|13877|13875|13
1650364440000|2022-04-19 10:34:00|13878.2|13876.2|13875.8|13873.8|13878.3|13876.3|13875.7|13873.7|54
1650364450000|2022-04-19 10:34:10|13876|13874|13873.7|13871.7|13876.2|13874.2|13873.2|13871.2|63
1650364460000|2022-04-19 10:34:20|13873.9|13871.9|13873|13871|13875.3|13873.3|13872.9|13870.9|37
1650364470000|2022-04-19 10:34:30|13873.2|13871.2|13874.7|13872.7|13876.4|13874.4|13872.2|13870.2|206
1650364480000|2022-04-19 10:34:40|13874.4|13872.4|13872.7|13870.7|13874.9|13872.9|13872.3|13870.3|24
1650364490000|2022-04-19 10:34:50|13872.5|13870.5|13872.7|13870.7|13872.9|13870.9|13871.9|13869.9|18
1650364500000|2022-04-19 10:35:00|13872.5|13870.5|13875.3|13873.3|13875.4|13873.4|13872.5|13870.5|26
1650364510000|2022-04-19 10:35:10|13876.3|13874.3|13878|13876|13878.4|13876.4|13875.9|13873.9|28
1650364520000|2022-04-19 10:35:20|13877.9|13875.9|13877|13875|13877.9|13875.9|13876.7|13874.7|7
1650364530000|2022-04-19 10:35:30|13876.9|13874.9|13876.7|13874.7|13877.3|13875.3|13876.2|13874.2|28
1650364540000|2022-04-19 10:35:40|13877.4|13875.4|13877.3|13875.3|13878.8|13876.8|13877.2|13875.2|8
1650364550000|2022-04-19 10:35:50|13877.4|13875.4|13876.7|13874.7|13878|13876|13876.4|13874.4|4
1650364560000|2022-04-19 10:36:00|13876.5|13874.5|13877.3|13875.3|13878.2|13876.2|13876.5|13874.5|5
1650364570000|2022-04-19 10:36:10|13877.8|13875.8|13877|13875|13878.5|13876.5|13876.4|13874.4|13
1650364580000|2022-04-19 10:36:20|13877.4|13875.4|13878.5|13876.5|13879.2|13877.2|13876.2|13874.2|24
1650364590000|2022-04-19 10:36:30|13878.4|13876.4|13877|13875|13878.4|13876.4|13876.5|13874.5|4
1650364600000|2022-04-19 10:36:40|13877.2|13875.2|13875.7|13873.7|13877.4|13875.4|13874.8|13872.8|23
1650364610000|2022-04-19 10:36:50|13875.5|13873.5|13875.9|13873.9|13876.8|13874.8|13875.4|13873.4|10
1650364620000|2022-04-19 10:37:00|13876|13874|13875.9|13873.9|13876|13874|13875.4|13873.4|7
1650364630000|2022-04-19 10:37:10|13875.8|13873.8|13875.4|13873.4|13875.8|13873.8|13875|13873|5
1650364640000|2022-04-19 10:37:20|13875.5|13873.5|13875.9|13873.9|13876.5|13874.5|13875.2|13873.2|8
1650364650000|2022-04-19 10:37:30|13876|13874|13878.4|13876.4|13878.8|13876.8|13875.9|13873.9|16
1650364660000|2022-04-19 10:37:40|13878|13876|13878.8|13876.8|13878.8|13876.8|13877.5|13875.5|10
1650364670000|2022-04-19 10:37:50|13878.9|13876.9|13880.3|13878.3|13881|13879|13878.9|13876.9|20
1650364680000|2022-04-19 10:38:00|13880.7|13878.7|13878.7|13876.7|13880.7|13878.7|13878.5|13876.5|14
1650364690000|2022-04-19 10:38:10|13878.5|13876.5|13880.5|13878.5|13880.7|13878.7|13878.5|13876.5|6
1650364700000|2022-04-19 10:38:20|13880.4|13878.4|13879.8|13877.8|13880.9|13878.9|13879.7|13877.7|7
1650364710000|2022-04-19 10:38:30|13879.9|13877.9|13879.3|13877.3|13880.2|13878.2|13878.8|13876.8|7
1650364720000|2022-04-19 10:38:40|13878.9|13876.9|13878.7|13876.7|13878.9|13876.9|13877.9|13875.9|53
1650364730000|2022-04-19 10:38:50|13879.8|13877.8|13879.7|13877.7|13880.2|13878.2|13879.3|13877.3|28
1650364740000|2022-04-19 10:39:00|13879.5|13877.5|13879.4|13877.4|13879.7|13877.7|13879.3|13877.3|0
1650364750000|2022-04-19 10:39:10|13879.7|13877.7|13879.9|13877.9|13881|13879|13879.4|13877.4|12
1650364760000|2022-04-19 10:39:20|13879.8|13877.8|13879.7|13877.7|13881|13879|13879.4|13877.4|17
1650364770000|2022-04-19 10:39:30|13879.8|13877.8|13879.9|13877.9|13880.2|13878.2|13879.7|13877.7|1
1650364780000|2022-04-19 10:39:40|13880.4|13878.4|13879.7|13877.7|13880.4|13878.4|13879.7|13877.7|4
1650364790000|2022-04-19 10:39:50|13879.8|13877.8|13878.8|13876.8|13880.2|13878.2|13878.8|13876.8|6
1650364800000|2022-04-19 10:40:00|13878.7|13876.7|13878.4|13876.4|13879.3|13877.3|13878|13876|23
1650364810000|2022-04-19 10:40:10|13878.5|13876.5|13877|13875|13878.7|13876.7|13876.3|13874.3|15
1650364820000|2022-04-19 10:40:20|13876.8|13874.8|13876.9|13874.9|13877.2|13875.2|13875.9|13873.9|13
1650364830000|2022-04-19 10:40:30|13876.8|13874.8|13878.4|13876.4|13878.7|13876.7|13876.8|13874.8|6
1650364840000|2022-04-19 10:40:40|13878.3|13876.3|13877.8|13875.8|13878.4|13876.4|13877.4|13875.4|1
1650364850000|2022-04-19 10:40:50|13877.9|13875.9|13876.9|13874.9|13877.9|13875.9|13876.3|13874.3|13
1650364860000|2022-04-19 10:41:00|13876.8|13874.8|13875.9|13873.9|13876.9|13874.9|13875.5|13873.5|11
1650364870000|2022-04-19 10:41:10|13875.7|13873.7|13874|13872|13875.9|13873.9|13873.4|13871.4|21
1650364880000|2022-04-19 10:41:20|13873.7|13871.7|13872.4|13870.4|13874|13872|13872.2|13870.2|24
1650364890000|2022-04-19 10:41:30|13872.3|13870.3|13871.5|13869.5|13872.3|13870.3|13870.9|13868.9|42
1650364900000|2022-04-19 10:41:40|13874.9|13872.9|13873.8|13871.8|13875.7|13873.7|13873.4|13871.4|94
1650364910000|2022-04-19 10:41:50|13874|13872|13878.5|13876.5|13879|13877|13874|13872|60
1650364920000|2022-04-19 10:42:00|13878.7|13876.7|13878.4|13876.4|13879.5|13877.5|13877.2|13875.2|37
1650364930000|2022-04-19 10:42:10|13878.5|13876.5|13876.8|13874.8|13878.7|13876.7|13876.7|13874.7|9
1650364940000|2022-04-19 10:42:20|13876.7|13874.7|13881.5|13879.5|13882.7|13880.7|13876.7|13874.7|27
1650364950000|2022-04-19 10:42:30|13881.7|13879.7|13882|13880|13883|13881|13881.5|13879.5|13
1650364960000|2022-04-19 10:42:40|13882.4|13880.4|13883.9|13881.9|13883.9|13881.9|13882|13880|26
1650364970000|2022-04-19 10:42:50|13884|13882|13885|13883|13885|13883|13883.7|13881.7|34
1650364980000|2022-04-19 10:43:00|13884.9|13882.9|13884.8|13882.8|13885.2|13883.2|13883.9|13881.9|34
1650364990000|2022-04-19 10:43:10|13884.4|13882.4|13885.3|13883.3|13885.3|13883.3|13884.4|13882.4|21
1650365000000|2022-04-19 10:43:20|13885.5|13883.5|13892.8|13890.8|13893.5|13891.5|13885.5|13883.5|207
1650365010000|2022-04-19 10:43:30|13892.9|13890.9|13891.9|13889.9|13894.2|13892.2|13891.9|13889.9|36
1650365020000|2022-04-19 10:43:40|13892|13890|13891.3|13889.3|13892.7|13890.7|13891|13889|25
1650365030000|2022-04-19 10:43:50|13891.4|13889.4|13891.9|13889.9|13892.3|13890.3|13891.4|13889.4|11
1650365040000|2022-04-19 10:44:00|13892|13890|13892.8|13890.8|13893|13891|13890.9|13888.9|23
1650365050000|2022-04-19 10:44:10|13893|13891|13895.5|13893.5|13895.5|13893.5|13892.9|13890.9|46
1650365060000|2022-04-19 10:44:20|13894.9|13892.9|13896.2|13894.2|13896.2|13894.2|13893.9|13891.9|40
1650365070000|2022-04-19 10:44:30|13896|13894|13894.4|13892.4|13896.4|13894.4|13893.8|13891.8|69
1650365080000|2022-04-19 10:44:40|13894.3|13892.3|13894.2|13892.2|13894.5|13892.5|13893.7|13891.7|10
1650365090000|2022-04-19 10:44:50|13893.9|13891.9|13894.7|13892.7|13894.9|13892.9|13893.9|13891.9|14
1650365100000|2022-04-19 10:45:00|13894.8|13892.8|13887.7|13885.7|13894.8|13892.8|13887|13885|49
1650365110000|2022-04-19 10:45:10|13887.8|13885.8|13888.5|13886.5|13889|13887|13887.5|13885.5|21
1650365120000|2022-04-19 10:45:20|13888.9|13886.9|13888.7|13886.7|13889.8|13887.8|13888|13886|22
1650365130000|2022-04-19 10:45:30|13888.4|13886.4|13887.7|13885.7|13888.5|13886.5|13886.8|13884.8|9
1650365140000|2022-04-19 10:45:40|13887.8|13885.8|13886.9|13884.9|13887.8|13885.8|13886.8|13884.8|2
1650365150000|2022-04-19 10:45:50|13886.8|13884.8|13884.5|13882.5|13887.3|13885.3|13884.5|13882.5|29
1650365160000|2022-04-19 10:46:00|13884|13882|13881.9|13879.9|13884|13882|13881.7|13879.7|26
1650365170000|2022-04-19 10:46:10|13881.7|13879.7|13881.8|13879.8|13882|13880|13880.5|13878.5|17
1650365180000|2022-04-19 10:46:20|13881.7|13879.7|13882.3|13880.3|13882.4|13880.4|13881.2|13879.2|14
1650365190000|2022-04-19 10:46:30|13882.2|13880.2|13881.5|13879.5|13882.3|13880.3|13880.4|13878.4|16
1650365200000|2022-04-19 10:46:40|13881.4|13879.4|13880.4|13878.4|13881.4|13879.4|13880.3|13878.3|4
1650365210000|2022-04-19 10:46:50|13880.3|13878.3|13880|13878|13880.5|13878.5|13879.2|13877.2|10
1650365220000|2022-04-19 10:47:00|13880.4|13878.4|13880.4|13878.4|13881.4|13879.4|13879.3|13877.3|17
1650365230000|2022-04-19 10:47:10|13880.3|13878.3|13879.5|13877.5|13880.5|13878.5|13879|13877|2
1650365240000|2022-04-19 10:47:20|13879.7|13877.7|13879.4|13877.4|13880.8|13878.8|13879|13877|5
1650365250000|2022-04-19 10:47:30|13879.3|13877.3|13879.3|13877.3|13879.8|13877.8|13879|13877|2
1650365260000|2022-04-19 10:47:40|13879.4|13877.4|13879.8|13877.8|13880|13878|13878.5|13876.5|8
1650365270000|2022-04-19 10:47:50|13879.9|13877.9|13879.8|13877.8|13880.2|13878.2|13879.3|13877.3|21
1650365280000|2022-04-19 10:48:00|13879.7|13877.7|13878.7|13876.7|13879.9|13877.9|13878.7|13876.7|20
1650365290000|2022-04-19 10:48:10|13878.5|13876.5|13877.7|13875.7|13878.5|13876.5|13876.8|13874.8|28
1650365300000|2022-04-19 10:48:20|13877.8|13875.8|13876.2|13874.2|13877.8|13875.8|13876.2|13874.2|24
1650365310000|2022-04-19 10:48:30|13876|13874|13877|13875|13878.4|13876.4|13875.4|13873.4|21
1650365320000|2022-04-19 10:48:40|13877.2|13875.2|13876.7|13874.7|13877.4|13875.4|13876.4|13874.4|4
1650365330000|2022-04-19 10:48:50|13876.8|13874.8|13876.7|13874.7|13877.2|13875.2|13875.2|13873.2|34
1650365340000|2022-04-19 10:49:00|13876.8|13874.8|13878.2|13876.2|13878.2|13876.2|13876.7|13874.7|7
1650365350000|2022-04-19 10:49:10|13877.7|13875.7|13877.4|13875.4|13878.2|13876.2|13877|13875|8
1650365360000|2022-04-19 10:49:20|13877.8|13875.8|13877.9|13875.9|13878.2|13876.2|13877|13875|11
1650365370000|2022-04-19 10:49:30|13878|13876|13878.5|13876.5|13879|13877|13877.4|13875.4|9
1650365380000|2022-04-19 10:49:40|13878.4|13876.4|13879|13877|13879.5|13877.5|13878.3|13876.3|23
1650365390000|2022-04-19 10:49:50|13878.9|13876.9|13877.5|13875.5|13878.9|13876.9|13877|13875|16
1650365400000|2022-04-19 10:50:00|13877.4|13875.4|13876.7|13874.7|13878.5|13876.5|13875.2|13873.2|41
1650365410000|2022-04-19 10:50:10|13876.5|13874.5|13877.7|13875.7|13877.9|13875.9|13875.9|13873.9|15
1650365420000|2022-04-19 10:50:20|13877.8|13875.8|13878.7|13876.7|13879.2|13877.2|13877.8|13875.8|9
1650365430000|2022-04-19 10:50:30|13878.8|13876.8|13878.8|13876.8|13879.2|13877.2|13877.9|13875.9|6
1650365440000|2022-04-19 10:50:40|13878.7|13876.7|13879.2|13877.2|13879.2|13877.2|13878.3|13876.3|8
1650365450000|2022-04-19 10:50:50|13879.3|13877.3|13879.2|13877.2|13880.2|13878.2|13878.7|13876.7|12
1650365460000|2022-04-19 10:51:00|13879.3|13877.3|13880.4|13878.4|13880.4|13878.4|13878.5|13876.5|17
1650365470000|2022-04-19 10:51:10|13880.5|13878.5|13881.4|13879.4|13882.5|13880.5|13880|13878|33
1650365480000|2022-04-19 10:51:20|13881.2|13879.2|13880.5|13878.5|13881.9|13879.9|13880.4|13878.4|12
1650365490000|2022-04-19 10:51:30|13880.7|13878.7|13880.5|13878.5|13881.7|13879.7|13880.4|13878.4|5
1650365500000|2022-04-19 10:51:40|13880.7|13878.7|13878|13876|13880.7|13878.7|13878|13876|13
1650365510000|2022-04-19 10:51:50|13878.4|13876.4|13878.3|13876.3|13878.7|13876.7|13878|13876|3
1650365520000|2022-04-19 10:52:00|13878.9|13876.9|13878.4|13876.4|13880.8|13878.8|13878.2|13876.2|16
1650365530000|2022-04-19 10:52:10|13878.3|13876.3|13880.4|13878.4|13880.4|13878.4|13878.2|13876.2|29
1650365540000|2022-04-19 10:52:20|13880.3|13878.3|13880|13878|13880.4|13878.4|13879|13877|8
1650365550000|2022-04-19 10:52:30|13880.2|13878.2|13881.8|13879.8|13881.9|13879.9|13879.9|13877.9|9
1650365560000|2022-04-19 10:52:40|13881.9|13879.9|13882|13880|13883|13881|13881.7|13879.7|11
1650365570000|2022-04-19 10:52:50|13882.2|13880.2|13875.2|13873.2|13882.3|13880.3|13874.9|13872.9|261
1650365580000|2022-04-19 10:53:00|13875.3|13873.3|13873.4|13871.4|13875.3|13873.3|13872.7|13870.7|44
1650365590000|2022-04-19 10:53:10|13873.5|13871.5|13876.7|13874.7|13877.9|13875.9|13873.5|13871.5|35
1650365600000|2022-04-19 10:53:20|13876.4|13874.4|13877.7|13875.7|13877.9|13875.9|13875.4|13873.4|14
1650365610000|2022-04-19 10:53:30|13877.3|13875.3|13879.2|13877.2|13880.3|13878.3|13877.2|13875.2|24
1650365620000|2022-04-19 10:53:40|13879|13877|13878.8|13876.8|13879.2|13877.2|13878.3|13876.3|5
1650365630000|2022-04-19 10:53:50|13878.9|13876.9|13881|13879|13881.8|13879.8|13878.8|13876.8|11
1650365640000|2022-04-19 10:54:00|13880.9|13878.9|13881.5|13879.5|13881.5|13879.5|13880.4|13878.4|7
1650365650000|2022-04-19 10:54:10|13881.4|13879.4|13881|13879|13881.7|13879.7|13880.7|13878.7|7
1650365660000|2022-04-19 10:54:20|13881.2|13879.2|13880.2|13878.2|13881.8|13879.8|13880.2|13878.2|14
1650365670000|2022-04-19 10:54:30|13880|13878|13881|13879|13881.3|13879.3|13880|13878|6
1650365680000|2022-04-19 10:54:40|13880.8|13878.8|13885.2|13883.2|13885.4|13883.4|13880.8|13878.8|43
1650365690000|2022-04-19 10:54:50|13885|13883|13883.9|13881.9|13885.2|13883.2|13883.9|13881.9|22
1650365700000|2022-04-19 10:55:00|13884|13882|13882.3|13880.3|13884.2|13882.2|13881|13879|10
1650365710000|2022-04-19 10:55:10|13882.4|13880.4|13882.9|13880.9|13883|13881|13881.2|13879.2|33
1650365720000|2022-04-19 10:55:20|13883|13881|13884.2|13882.2|13884.2|13882.2|13882.7|13880.7|13
1650365730000|2022-04-19 10:55:30|13884|13882|13884.2|13882.2|13884.9|13882.9|13883.9|13881.9|8
1650365740000|2022-04-19 10:55:40|13884|13882|13882.2|13880.2|13884|13882|13881.5|13879.5|14
1650365750000|2022-04-19 10:55:50|13882.3|13880.3|13880|13878|13882.3|13880.3|13877.4|13875.4|34
1650365760000|2022-04-19 10:56:00|13880.2|13878.2|13878.3|13876.3|13880.5|13878.5|13878.3|13876.3|4
1650365770000|2022-04-19 10:56:10|13878.2|13876.2|13881|13879|13881.5|13879.5|13876.4|13874.4|107
1650365780000|2022-04-19 10:56:20|13880.9|13878.9|13881.9|13879.9|13882|13880|13880.5|13878.5|9
1650365790000|2022-04-19 10:56:30|13882|13880|13881.4|13879.4|13882.5|13880.5|13881.2|13879.2|5
1650365800000|2022-04-19 10:56:40|13881.3|13879.3|13882.8|13880.8|13882.9|13880.9|13880.8|13878.8|15
1650365810000|2022-04-19 10:56:50|13882.3|13880.3|13884.4|13882.4|13885.2|13883.2|13882.3|13880.3|32
1650365820000|2022-04-19 10:57:00|13884.3|13882.3|13887.4|13885.4|13887.5|13885.5|13884.2|13882.2|34
1650365830000|2022-04-19 10:57:10|13887.3|13885.3|13885.4|13883.4|13887.9|13885.9|13884.3|13882.3|36
1650365840000|2022-04-19 10:57:20|13885.3|13883.3|13881.8|13879.8|13886|13884|13881.2|13879.2|11
1650365850000|2022-04-19 10:57:30|13881.4|13879.4|13882.3|13880.3|13882.7|13880.7|13880.9|13878.9|11
1650365860000|2022-04-19 10:57:40|13882.4|13880.4|13884.8|13882.8|13885.2|13883.2|13881.8|13879.8|11
1650365870000|2022-04-19 10:57:50|13884.7|13882.7|13884.8|13882.8|13885.5|13883.5|13884.3|13882.3|10
1650365880000|2022-04-19 10:58:00|13884.7|13882.7|13884.9|13882.9|13885.4|13883.4|13884.2|13882.2|10
1650365890000|2022-04-19 10:58:10|13885.2|13883.2|13884.9|13882.9|13886.9|13884.9|13884.9|13882.9|27
1650365900000|2022-04-19 10:58:20|13885|13883|13884.8|13882.8|13885|13883|13883.8|13881.8|8
1650365910000|2022-04-19 10:58:30|13884.9|13882.9|13883.9|13881.9|13884.9|13882.9|13883.5|13881.5|17
1650365920000|2022-04-19 10:58:40|13883.5|13881.5|13884.5|13882.5|13885.5|13883.5|13883.5|13881.5|26
1650365930000|2022-04-19 10:58:50|13884.7|13882.7|13885|13883|13886.2|13884.2|13884.7|13882.7|9
1650365940000|2022-04-19 10:59:00|13885.2|13883.2|13888|13886|13889.4|13887.4|13885|13883|36
1650365950000|2022-04-19 10:59:10|13888.2|13886.2|13888.8|13886.8|13889.7|13887.7|13887.7|13885.7|16
1650365960000|2022-04-19 10:59:20|13889|13887|13888.8|13886.8|13889.4|13887.4|13888|13886|3
1650365970000|2022-04-19 10:59:30|13888.5|13886.5|13888.9|13886.9|13889|13887|13888.2|13886.2|12
1650365980000|2022-04-19 10:59:40|13888.8|13886.8|13888.9|13886.9|13890.9|13888.9|13888.5|13886.5|31
1650365990000|2022-04-19 10:59:50|13888.8|13886.8|13890.9|13888.9|13892.4|13890.4|13888.2|13886.2|85
1650366000000|2022-04-19 11:00:00|13890.5|13888.5|13888.7|13886.7|13890.8|13888.8|13888.5|13886.5|83
1650366010000|2022-04-19 11:00:10|13888.5|13886.5|13888.4|13886.4|13889.4|13887.4|13888.2|13886.2|21
1650366020000|2022-04-19 11:00:20|13888.5|13886.5|13888.9|13886.9|13889.4|13887.4|13887.3|13885.3|13
1650366030000|2022-04-19 11:00:30|13889|13887|13890|13888|13892.9|13890.9|13888.9|13886.9|48
1650366040000|2022-04-19 11:00:40|13890.2|13888.2|13891.7|13889.7|13892|13890|13890.2|13888.2|31
1650366050000|2022-04-19 11:00:50|13892.2|13890.2|13892.5|13890.5|13893.7|13891.7|13891.9|13889.9|38
1650366060000|2022-04-19 11:01:00|13892.9|13890.9|13891.7|13889.7|13894|13892|13890.9|13888.9|39
1650366070000|2022-04-19 11:01:10|13891.5|13889.5|13892.8|13890.8|13892.9|13890.9|13890.8|13888.8|20
1650366080000|2022-04-19 11:01:20|13892.7|13890.7|13895.4|13893.4|13896.3|13894.3|13892.4|13890.4|42
1650366090000|2022-04-19 11:01:30|13895.7|13893.7|13897.3|13895.3|13898.3|13896.3|13895.2|13893.2|82
1650366100000|2022-04-19 11:01:40|13897|13895|13898.2|13896.2|13898.2|13896.2|13895.3|13893.3|40
1650366110000|2022-04-19 11:01:50|13898.3|13896.3|13896.3|13894.3|13898.4|13896.4|13895.7|13893.7|14
1650366120000|2022-04-19 11:02:00|13896.2|13894.2|13893.9|13891.9|13896.9|13894.9|13892.7|13890.7|28
1650366130000|2022-04-19 11:02:10|13893.7|13891.7|13894.7|13892.7|13894.7|13892.7|13892.4|13890.4|25
1650366140000|2022-04-19 11:02:20|13894.5|13892.5|13898.2|13896.2|13898.2|13896.2|13892.9|13890.9|27
1650366150000|2022-04-19 11:02:30|13897.9|13895.9|13899.9|13897.9|13900|13898|13897.4|13895.4|50
1650366160000|2022-04-19 11:02:40|13900|13898|13900.3|13898.3|13900.3|13898.3|13897.2|13895.2|20
1650366170000|2022-04-19 11:02:50|13900.4|13898.4|13898.5|13896.5|13902.4|13900.4|13898.5|13896.5|46
1650366180000|2022-04-19 11:03:00|13898.9|13896.9|13900.4|13898.4|13901.9|13899.9|13898.7|13896.7|34
1650366190000|2022-04-19 11:03:10|13900.3|13898.3|13898.2|13896.2|13900.5|13898.5|13898.2|13896.2|23
1650366200000|2022-04-19 11:03:20|13898.3|13896.3|13897.8|13895.8|13898.5|13896.5|13897.3|13895.3|29
1650366210000|2022-04-19 11:03:30|13897.9|13895.9|13900.2|13898.2|13901.9|13899.9|13897.9|13895.9|27
1650366220000|2022-04-19 11:03:40|13900.3|13898.3|13900.5|13898.5|13901.9|13899.9|13900.2|13898.2|17
1650366230000|2022-04-19 11:03:50|13900.4|13898.4|13901.7|13899.7|13902.2|13900.2|13899.9|13897.9|22
1650366240000|2022-04-19 11:04:00|13901.5|13899.5|13903.2|13901.2|13903.5|13901.5|13901.4|13899.4|32
1650366250000|2022-04-19 11:04:10|13903|13901|13902.5|13900.5|13903.2|13901.2|13902|13900|17
1650366260000|2022-04-19 11:04:20|13902.7|13900.7|13906|13904|13906.4|13904.4|13902.7|13900.7|81
1650366270000|2022-04-19 11:04:30|13905.9|13903.9|13903.5|13901.5|13906.2|13904.2|13902.9|13900.9|59
1650366280000|2022-04-19 11:04:40|13903.2|13901.2|13903.9|13901.9|13903.9|13901.9|13901.8|13899.8|19
1650366290000|2022-04-19 11:04:50|13903.5|13901.5|13902.8|13900.8|13903.8|13901.8|13902|13900|23
1650366300000|2022-04-19 11:05:00|13902.7|13900.7|13903.7|13901.7|13905.5|13903.5|13902.7|13900.7|35
1650366310000|2022-04-19 11:05:10|13903.8|13901.8|13901|13899|13904.5|13902.5|13901|13899|34
1650366320000|2022-04-19 11:05:20|13901.2|13899.2|13898.8|13896.8|13901.3|13899.3|13898.4|13896.4|98
1650366330000|2022-04-19 11:05:30|13898.9|13896.9|13899.2|13897.2|13901.7|13899.7|13898.8|13896.8|34
1650366340000|2022-04-19 11:05:40|13899.3|13897.3|13898.9|13896.9|13899.7|13897.7|13898.4|13896.4|24
1650366350000|2022-04-19 11:05:50|13898.7|13896.7|13898.7|13896.7|13898.8|13896.8|13894.5|13892.5|111
1650366360000|2022-04-19 11:06:00|13898.5|13896.5|13895.8|13893.8|13898.5|13896.5|13895.5|13893.5|18
1650366370000|2022-04-19 11:06:10|13896|13894|13896.2|13894.2|13897.5|13895.5|13895.9|13893.9|27
1650366380000|2022-04-19 11:06:20|13896|13894|13895.8|13893.8|13896.5|13894.5|13895.7|13893.7|27
1650366390000|2022-04-19 11:06:30|13895.5|13893.5|13895.7|13893.7|13896.7|13894.7|13894.5|13892.5|39
1650366400000|2022-04-19 11:06:40|13895.8|13893.8|13894.4|13892.4|13895.9|13893.9|13894.2|13892.2|9
1650366410000|2022-04-19 11:06:50|13894.3|13892.3|13892.2|13890.2|13894.3|13892.3|13891.4|13889.4|70
1650366420000|2022-04-19 11:07:00|13892|13890|13894.2|13892.2|13894.7|13892.7|13891.9|13889.9|36
1650366430000|2022-04-19 11:07:10|13894.3|13892.3|13893.3|13891.3|13894.3|13892.3|13893.2|13891.2|12
1650366440000|2022-04-19 11:07:20|13893.4|13891.4|13889.4|13887.4|13893.7|13891.7|13888.7|13886.7|86
1650366450000|2022-04-19 11:07:30|13889.5|13887.5|13891.4|13889.4|13891.4|13889.4|13889|13887|22
1650366460000|2022-04-19 11:07:40|13891.3|13889.3|13889.7|13887.7|13891.3|13889.3|13888.8|13886.8|15
1650366470000|2022-04-19 11:07:50|13889.5|13887.5|13888.9|13886.9|13889.7|13887.7|13888.9|13886.9|8
1650366480000|2022-04-19 11:08:00|13888.8|13886.8|13890.2|13888.2|13891.2|13889.2|13888.8|13886.8|28
1650366490000|2022-04-19 11:08:10|13890.4|13888.4|13890.2|13888.2|13890.5|13888.5|13890|13888|5
1650366500000|2022-04-19 11:08:20|13889.9|13887.9|13891.7|13889.7|13892.5|13890.5|13889.7|13887.7|24
1650366510000|2022-04-19 11:08:30|13891.5|13889.5|13892.7|13890.7|13892.7|13890.7|13891.5|13889.5|20
1650366520000|2022-04-19 11:08:40|13892.5|13890.5|13892|13890|13893|13891|13892|13890|12
1650366530000|2022-04-19 11:08:50|13891.9|13889.9|13891.4|13889.4|13892.3|13890.3|13891.4|13889.4|18
1650366540000|2022-04-19 11:09:00|13891.3|13889.3|13891.8|13889.8|13892.9|13890.9|13891|13889|20
1650366550000|2022-04-19 11:09:10|13891.7|13889.7|13891.8|13889.8|13892|13890|13890.3|13888.3|13
1650366560000|2022-04-19 11:09:20|13891.4|13889.4|13892|13890|13893.4|13891.4|13891.4|13889.4|17
1650366570000|2022-04-19 11:09:30|13892.2|13890.2|13895.4|13893.4|13895.7|13893.7|13891.9|13889.9|23
1650366580000|2022-04-19 11:09:40|13895.5|13893.5|13896|13894|13897.2|13895.2|13894.9|13892.9|25
1650366590000|2022-04-19 11:09:50|13896.3|13894.3|13897.7|13895.7|13899|13897|13896.2|13894.2|62
1650366600000|2022-04-19 11:10:00|13897.5|13895.5|13896.7|13894.7|13897.9|13895.9|13896.2|13894.2|13
1650366610000|2022-04-19 11:10:10|13897|13895|13895.7|13893.7|13897.4|13895.4|13895.7|13893.7|23
1650366620000|2022-04-19 11:10:20|13895.5|13893.5|13896.4|13894.4|13896.5|13894.5|13894.5|13892.5|15
1650366630000|2022-04-19 11:10:30|13896.2|13894.2|13895.7|13893.7|13897|13895|13895.7|13893.7|11
1650366640000|2022-04-19 11:10:40|13895.5|13893.5|13895.2|13893.2|13896|13894|13893.7|13891.7|80
1650366650000|2022-04-19 11:10:50|13895.8|13893.8|13894.7|13892.7|13895.8|13893.8|13894.7|13892.7|10
1650366660000|2022-04-19 11:11:00|13894.8|13892.8|13895.4|13893.4|13895.5|13893.5|13894.4|13892.4|4
1650366670000|2022-04-19 11:11:10|13895|13893|13894.8|13892.8|13895.2|13893.2|13894.5|13892.5|4
1650366680000|2022-04-19 11:11:20|13894.7|13892.7|13893.7|13891.7|13895|13893|13893.7|13891.7|20
1650366690000|2022-04-19 11:11:30|13893.5|13891.5|13893.4|13891.4|13893.7|13891.7|13892.8|13890.8|24
1650366700000|2022-04-19 11:11:40|13893.3|13891.3|13894.3|13892.3|13895.2|13893.2|13893.3|13891.3|10
1650366710000|2022-04-19 11:11:50|13894.4|13892.4|13892.7|13890.7|13894.4|13892.4|13892.5|13890.5|22
1650366720000|2022-04-19 11:12:00|13892.5|13890.5|13891.7|13889.7|13892.7|13890.7|13891.4|13889.4|17
1650366730000|2022-04-19 11:12:10|13891.5|13889.5|13892.5|13890.5|13892.5|13890.5|13891.2|13889.2|10
1650366740000|2022-04-19 11:12:20|13892.4|13890.4|13893.9|13891.9|13893.9|13891.9|13892.3|13890.3|14
1650366750000|2022-04-19 11:12:30|13894|13892|13894.2|13892.2|13894.9|13892.9|13893.9|13891.9|9
1650366760000|2022-04-19 11:12:40|13894|13892|13895.2|13893.2|13895.2|13893.2|13894|13892|2
1650366770000|2022-04-19 11:12:50|13895|13893|13894.9|13892.9|13895.7|13893.7|13894.4|13892.4|13
1650366780000|2022-04-19 11:13:00|13894.7|13892.7|13893.8|13891.8|13894.9|13892.9|13893.5|13891.5|15
1650366790000|2022-04-19 11:13:10|13893.9|13891.9|13894.7|13892.7|13894.7|13892.7|13893.9|13891.9|0
1650366800000|2022-04-19 11:13:20|13894.5|13892.5|13895|13893|13895.7|13893.7|13893.9|13891.9|13
1650366810000|2022-04-19 11:13:30|13895.2|13893.2|13895.9|13893.9|13896|13894|13895.2|13893.2|14
1650366820000|2022-04-19 11:13:40|13895.8|13893.8|13897.2|13895.2|13899|13897|13895.8|13893.8|30
1650366830000|2022-04-19 11:13:50|13897.3|13895.3|13895.7|13893.7|13897.5|13895.5|13895.4|13893.4|18
1650366840000|2022-04-19 11:14:00|13895.5|13893.5|13894.9|13892.9|13895.5|13893.5|13894.4|13892.4|14
1650366850000|2022-04-19 11:14:10|13894.8|13892.8|13895.9|13893.9|13896|13894|13894.4|13892.4|20
1650366860000|2022-04-19 11:14:20|13895.4|13893.4|13896|13894|13896.5|13894.5|13895.4|13893.4|11
1650366870000|2022-04-19 11:14:30|13895.9|13893.9|13898.5|13896.5|13898.9|13896.9|13895.9|13893.9|19
1650366880000|2022-04-19 11:14:40|13898.7|13896.7|13898.3|13896.3|13899.5|13897.5|13898.2|13896.2|12
1650366890000|2022-04-19 11:14:50|13898.2|13896.2|13897.2|13895.2|13898.8|13896.8|13897.2|13895.2|22
1650366900000|2022-04-19 11:15:00|13897.4|13895.4|13901.3|13899.3|13901.3|13899.3|13897.3|13895.3|55
1650366910000|2022-04-19 11:15:10|13901.4|13899.4|13900.7|13898.7|13901.7|13899.7|13900.7|13898.7|17
1650366920000|2022-04-19 11:15:20|13900.9|13898.9|13900.7|13898.7|13901.5|13899.5|13900.2|13898.2|30
1650366930000|2022-04-19 11:15:30|13900.4|13898.4|13907|13905|13907|13905|13900.2|13898.2|65
1650366940000|2022-04-19 11:15:40|13907.3|13905.3|13906.3|13904.3|13911.3|13909.3|13905.7|13903.7|129
1650366950000|2022-04-19 11:15:50|13905.8|13903.8|13904.5|13902.5|13907.7|13905.7|13904.5|13902.5|27
1650366960000|2022-04-19 11:16:00|13904.7|13902.7|13903.2|13901.2|13905.4|13903.4|13902.8|13900.8|31
1650366970000|2022-04-19 11:16:10|13903.9|13901.9|13901.5|13899.5|13903.9|13901.9|13901.5|13899.5|28
1650366980000|2022-04-19 11:16:20|13901.8|13899.8|13899.7|13897.7|13901.9|13899.9|13899.7|13897.7|27
1650366990000|2022-04-19 11:16:30|13899.8|13897.8|13898.4|13896.4|13899.8|13897.8|13897.2|13895.2|30
1650367000000|2022-04-19 11:16:40|13898.3|13896.3|13894.9|13892.9|13898.5|13896.5|13894.5|13892.5|28
1650367010000|2022-04-19 11:16:50|13895|13893|13895.4|13893.4|13896.5|13894.5|13895|13893|27
1650367020000|2022-04-19 11:17:00|13897.3|13895.3|13898.5|13896.5|13898.9|13896.9|13897.2|13895.2|45
1650367030000|2022-04-19 11:17:10|13898.7|13896.7|13897.2|13895.2|13899.2|13897.2|13896.7|13894.7|13
1650367040000|2022-04-19 11:17:20|13896.8|13894.8|13899|13897|13899|13897|13896.5|13894.5|9
1650367050000|2022-04-19 11:17:30|13898.7|13896.7|13899.4|13897.4|13899.9|13897.9|13897.9|13895.9|16
1650367060000|2022-04-19 11:17:40|13899.5|13897.5|13899.9|13897.9|13900.3|13898.3|13899.3|13897.3|11
1650367070000|2022-04-19 11:17:50|13899.8|13897.8|13901.3|13899.3|13901.4|13899.4|13899.4|13897.4|8
1650367080000|2022-04-19 11:18:00|13901.4|13899.4|13899.8|13897.8|13903.4|13901.4|13899.5|13897.5|31
1650367090000|2022-04-19 11:18:10|13899.9|13897.9|13899.8|13897.8|13900.4|13898.4|13899.4|13897.4|6
1650367100000|2022-04-19 11:18:20|13900|13898|13900.3|13898.3|13901|13899|13900|13898|7
1650367110000|2022-04-19 11:18:30|13900.5|13898.5|13900.9|13898.9|13900.9|13898.9|13900.3|13898.3|2
1650367120000|2022-04-19 11:18:40|13901|13899|13901.2|13899.2|13901.7|13899.7|13900.9|13898.9|13
1650367130000|2022-04-19 11:18:50|13900.9|13898.9|13902.2|13900.2|13902.3|13900.3|13900.9|13898.9|6
1650367140000|2022-04-19 11:19:00|13902|13900|13903.7|13901.7|13904.5|13902.5|13901.8|13899.8|37
1650367150000|2022-04-19 11:19:10|13903.8|13901.8|13904|13902|13904|13902|13902.2|13900.2|17
1650367160000|2022-04-19 11:19:20|13903.9|13901.9|13904.2|13902.2|13904.4|13902.4|13903.3|13901.3|4
1650367170000|2022-04-19 11:19:30|13904|13902|13902.2|13900.2|13905.4|13903.4|13902|13900|52
1650367180000|2022-04-19 11:19:40|13902.3|13900.3|13901.5|13899.5|13903.3|13901.3|13901.4|13899.4|11
1650367190000|2022-04-19 11:19:50|13901.7|13899.7|13901.5|13899.5|13902.2|13900.2|13901.3|13899.3|5
1650367200000|2022-04-19 11:20:00|13901.7|13899.7|13900.5|13898.5|13902.5|13900.5|13900.5|13898.5|12
1650367210000|2022-04-19 11:20:10|13900.2|13898.2|13900.7|13898.7|13901.2|13899.2|13899|13897|27
1650367220000|2022-04-19 11:20:20|13900.5|13898.5|13900.3|13898.3|13901.2|13899.2|13900.2|13898.2|9
1650367230000|2022-04-19 11:20:30|13900.2|13898.2|13897.2|13895.2|13900.2|13898.2|13897.2|13895.2|48
1650367240000|2022-04-19 11:20:40|13897.7|13895.7|13898.4|13896.4|13898.4|13896.4|13896.8|13894.8|19
1650367250000|2022-04-19 11:20:50|13898.8|13896.8|13897.9|13895.9|13898.9|13896.9|13897.9|13895.9|14
1650367260000|2022-04-19 11:21:00|13897.8|13895.8|13902.4|13900.4|13902.4|13900.4|13897|13895|27
1650367270000|2022-04-19 11:21:10|13902.3|13900.3|13899.3|13897.3|13902.3|13900.3|13898.9|13896.9|17
1650367280000|2022-04-19 11:21:20|13899.2|13897.2|13899.9|13897.9|13900.5|13898.5|13898.3|13896.3|16
1650367290000|2022-04-19 11:21:30|13899.8|13897.8|13901|13899|13901.7|13899.7|13899.8|13897.8|5
1650367300000|2022-04-19 11:21:40|13901.2|13899.2|13901.4|13899.4|13901.8|13899.8|13900.7|13898.7|6
1650367310000|2022-04-19 11:21:50|13901|13899|13901.3|13899.3|13901.5|13899.5|13900.8|13898.8|8
1650367320000|2022-04-19 11:22:00|13901.4|13899.4|13903.8|13901.8|13905.4|13903.4|13901.4|13899.4|20
1650367330000|2022-04-19 11:22:10|13903.9|13901.9|13904|13902|13904.5|13902.5|13903.7|13901.7|13
1650367340000|2022-04-19 11:22:20|13903.7|13901.7|13905.2|13903.2|13905.4|13903.4|13903.3|13901.3|22
1650367350000|2022-04-19 11:22:30|13904.9|13902.9|13904.2|13902.2|13905.2|13903.2|13903.7|13901.7|13
1650367360000|2022-04-19 11:22:40|13904|13902|13904.9|13902.9|13905.5|13903.5|13904|13902|20
1650367370000|2022-04-19 11:22:50|13904.8|13902.8|13906.4|13904.4|13906.4|13904.4|13904.7|13902.7|32
1650367380000|2022-04-19 11:23:00|13906.5|13904.5|13903.5|13901.5|13906.5|13904.5|13902.9|13900.9|22
1650367390000|2022-04-19 11:23:10|13903.4|13901.4|13903.9|13901.9|13904.4|13902.4|13903.4|13901.4|14
1650367400000|2022-04-19 11:23:20|13904.5|13902.5|13905.2|13903.2|13905.5|13903.5|13904.5|13902.5|12
1650367410000|2022-04-19 11:23:30|13904.9|13902.9|13904.5|13902.5|13905|13903|13903.7|13901.7|1
1650367420000|2022-04-19 11:23:40|13904.8|13902.8|13906.8|13904.8|13907.4|13905.4|13904.8|13902.8|12
1650367430000|2022-04-19 11:23:50|13907.7|13905.7|13907.4|13905.4|13908|13906|13906.9|13904.9|38
1650367440000|2022-04-19 11:24:00|13907.3|13905.3|13906|13904|13907.4|13905.4|13905.9|13903.9|18
1650367450000|2022-04-19 11:24:10|13906.2|13904.2|13906.4|13904.4|13906.5|13904.5|13905.5|13903.5|20
1650367460000|2022-04-19 11:24:20|13906.3|13904.3|13905.9|13903.9|13906.7|13904.7|13905.2|13903.2|20
1650367470000|2022-04-19 11:24:30|13905.8|13903.8|13903.7|13901.7|13905.8|13903.8|13903.2|13901.2|11
1650367480000|2022-04-19 11:24:40|13903.8|13901.8|13905.3|13903.3|13905.4|13903.4|13903.5|13901.5|11
1650367490000|2022-04-19 11:24:50|13904.9|13902.9|13904.5|13902.5|13905.2|13903.2|13904.2|13902.2|6
1650367500000|2022-04-19 11:25:00|13904.4|13902.4|13904.4|13902.4|13905.3|13903.3|13904|13902|20
1650367510000|2022-04-19 11:25:10|13904.5|13902.5|13908.3|13906.3|13912.8|13910.8|13903.7|13901.7|244
1650367520000|2022-04-19 11:25:20|13906.9|13904.9|13903.2|13901.2|13907.2|13905.2|13902.3|13900.3|47
1650367530000|2022-04-19 11:25:30|13903|13901|13905.3|13903.3|13906.2|13904.2|13903|13901|21
1650367540000|2022-04-19 11:25:40|13905.4|13903.4|13905.8|13903.8|13906.4|13904.4|13905.3|13903.3|17
1650367550000|2022-04-19 11:25:50|13905.7|13903.7|13907.2|13905.2|13907.4|13905.4|13905.5|13903.5|12
1650367560000|2022-04-19 11:26:00|13907|13905|13910.8|13908.8|13910.9|13908.9|13906.9|13904.9|38
1650367570000|2022-04-19 11:26:10|13910.9|13908.9|13909.4|13907.4|13911.5|13909.5|13909.4|13907.4|30
1650367580000|2022-04-19 11:26:20|13909.3|13907.3|13908.9|13906.9|13910.4|13908.4|13908.9|13906.9|15
1650367590000|2022-04-19 11:26:30|13909|13907|13909.3|13907.3|13909.8|13907.8|13908|13906|9
1650367600000|2022-04-19 11:26:40|13909.2|13907.2|13906.7|13904.7|13909.3|13907.3|13906.3|13904.3|17
1650367610000|2022-04-19 11:26:50|13906.5|13904.5|13905.3|13903.3|13906.5|13904.5|13904.8|13902.8|21
1650367620000|2022-04-19 11:27:00|13905.2|13903.2|13905.3|13903.3|13905.5|13903.5|13904.8|13902.8|5
1650367630000|2022-04-19 11:27:10|13904.4|13902.4|13903.7|13901.7|13905.2|13903.2|13903.5|13901.5|17
1650367640000|2022-04-19 11:27:20|13904.7|13902.7|13905|13903|13905|13903|13903.5|13901.5|14
1650367650000|2022-04-19 11:27:30|13904.9|13902.9|13905.3|13903.3|13906.2|13904.2|13903.5|13901.5|24
1650367660000|2022-04-19 11:27:40|13905.5|13903.5|13906.7|13904.7|13907.2|13905.2|13905.5|13903.5|15
1650367670000|2022-04-19 11:27:50|13905.5|13903.5|13905.4|13903.4|13906.3|13904.3|13903.7|13901.7|33
1650367680000|2022-04-19 11:28:00|13905.3|13903.3|13901|13899|13905.3|13903.3|13900.9|13898.9|103
1650367690000|2022-04-19 11:28:10|13900.9|13898.9|13900.2|13898.2|13901.5|13899.5|13900.2|13898.2|38
1650367700000|2022-04-19 11:28:20|13900.4|13898.4|13898.7|13896.7|13900.4|13898.4|13897.4|13895.4|80
1650367710000|2022-04-19 11:28:30|13898.4|13896.4|13898.2|13896.2|13899.7|13897.7|13897.9|13895.9|28
1650367720000|2022-04-19 11:28:40|13898|13896|13898.2|13896.2|13900|13898|13897.8|13895.8|22
1650367730000|2022-04-19 11:28:50|13898.3|13896.3|13899.5|13897.5|13899.7|13897.7|13898.3|13896.3|7
1650367740000|2022-04-19 11:29:00|13899.4|13897.4|13899.4|13897.4|13900.7|13898.7|13898.4|13896.4|16
1650367750000|2022-04-19 11:29:10|13899.3|13897.3|13899.2|13897.2|13899.3|13897.3|13898.3|13896.3|10
1650367760000|2022-04-19 11:29:20|13899|13897|13897.7|13895.7|13899.3|13897.3|13897.7|13895.7|26
1650367770000|2022-04-19 11:29:30|13897.4|13895.4|13894|13892|13897.5|13895.5|13893.9|13891.9|31
1650367780000|2022-04-19 11:29:40|13894.2|13892.2|13894.7|13892.7|13895.5|13893.5|13893.9|13891.9|28
1650367790000|2022-04-19 11:29:50|13894.8|13892.8|13895.2|13893.2|13895.5|13893.5|13894.7|13892.7|5
1650367800000|2022-04-19 11:30:00|13895|13893|13894.2|13892.2|13896.5|13894.5|13893.8|13891.8|29
1650367810000|2022-04-19 11:30:10|13894.3|13892.3|13895.9|13893.9|13896.4|13894.4|13894|13892|22
1650367820000|2022-04-19 11:30:20|13895.7|13893.7|13897.2|13895.2|13897.2|13895.2|13895.5|13893.5|10
1650367830000|2022-04-19 11:30:30|13897.4|13895.4|13895.4|13893.4|13898|13896|13895.2|13893.2|27
1650367840000|2022-04-19 11:30:40|13895.3|13893.3|13894.9|13892.9|13897.3|13895.3|13894.7|13892.7|23
1650367850000|2022-04-19 11:30:50|13895|13893|13893.7|13891.7|13895.2|13893.2|13893.7|13891.7|15
1650367860000|2022-04-19 11:31:00|13893.8|13891.8|13893.4|13891.4|13896.8|13894.8|13893.4|13891.4|25
1650367870000|2022-04-19 11:31:10|13893.3|13891.3|13895.7|13893.7|13896.2|13894.2|13893.3|13891.3|21
1650367880000|2022-04-19 11:31:20|13895.8|13893.8|13898|13896|13898.3|13896.3|13895.7|13893.7|11
1650367890000|2022-04-19 11:31:30|13898.2|13896.2|13898.9|13896.9|13899.2|13897.2|13898|13896|10
1650367900000|2022-04-19 11:31:40|13898.8|13896.8|13897.3|13895.3|13899.5|13897.5|13896.9|13894.9|11
1650367910000|2022-04-19 11:31:50|13897.4|13895.4|13896.9|13894.9|13898.5|13896.5|13896.9|13894.9|20
1650367920000|2022-04-19 11:32:00|13896.8|13894.8|13897.9|13895.9|13898.2|13896.2|13896.7|13894.7|7
1650367930000|2022-04-19 11:32:10|13898|13896|13897.8|13895.8|13899.2|13897.2|13897.7|13895.7|10
1650367940000|2022-04-19 11:32:20|13897.9|13895.9|13897.8|13895.8|13897.9|13895.9|13896.8|13894.8|5
1650367950000|2022-04-19 11:32:30|13897.7|13895.7|13897.9|13895.9|13898.5|13896.5|13897.4|13895.4|2
1650367960000|2022-04-19 11:32:40|13897.5|13895.5|13897.5|13895.5|13898.4|13896.4|13897.4|13895.4|3
1650367970000|2022-04-19 11:32:50|13897.7|13895.7|13898|13896|13898.4|13896.4|13897.4|13895.4|2
1650367980000|2022-04-19 11:33:00|13897.9|13895.9|13898|13896|13898.5|13896.5|13897.3|13895.3|16
1650367990000|2022-04-19 11:33:10|13897.9|13895.9|13901.3|13899.3|13901.7|13899.7|13897.9|13895.9|17
1650368000000|2022-04-19 11:33:20|13901.2|13899.2|13899.5|13897.5|13901.2|13899.2|13899.4|13897.4|8
1650368010000|2022-04-19 11:33:30|13899.7|13897.7|13898.9|13896.9|13899.9|13897.9|13898.8|13896.8|4
1650368020000|2022-04-19 11:33:40|13898.8|13896.8|13897.5|13895.5|13898.9|13896.9|13896.8|13894.8|6
1650368030000|2022-04-19 11:33:50|13897.4|13895.4|13896.3|13894.3|13897.5|13895.5|13896|13894|5
1650368040000|2022-04-19 11:34:00|13896.4|13894.4|13895.9|13893.9|13897.2|13895.2|13895.5|13893.5|18
1650368050000|2022-04-19 11:34:10|13895.8|13893.8|13896|13894|13896.4|13894.4|13895.8|13893.8|28
1650368060000|2022-04-19 11:34:20|13896.2|13894.2|13897.4|13895.4|13897.8|13895.8|13896.2|13894.2|6
1650368070000|2022-04-19 11:34:30|13897.2|13895.2|13896.4|13894.4|13897.4|13895.4|13896.2|13894.2|10
1650368080000|2022-04-19 11:34:40|13896.3|13894.3|13897.4|13895.4|13897.5|13895.5|13896.3|13894.3|3
1650368090000|2022-04-19 11:34:50|13897.3|13895.3|13897|13895|13898|13896|13896.9|13894.9|11
1650368100000|2022-04-19 11:35:00|13896.9|13894.9|13895.9|13893.9|13898.2|13896.2|13895.5|13893.5|12
1650368110000|2022-04-19 11:35:10|13895.8|13893.8|13893.5|13891.5|13895.8|13893.8|13893.3|13891.3|54
1650368120000|2022-04-19 11:35:20|13893.7|13891.7|13890.9|13888.9|13893.7|13891.7|13889.7|13887.7|83
1650368130000|2022-04-19 11:35:30|13890.8|13888.8|13889|13887|13890.9|13888.9|13888.5|13886.5|56
1650368140000|2022-04-19 11:35:40|13888.9|13886.9|13889.4|13887.4|13889.5|13887.5|13888.7|13886.7|13
1650368150000|2022-04-19 11:35:50|13889.9|13887.9|13888.2|13886.2|13890|13888|13887.9|13885.9|56
1650368160000|2022-04-19 11:36:00|13888|13886|13888|13886|13889.9|13887.9|13887.7|13885.7|32
1650368170000|2022-04-19 11:36:10|13888.2|13886.2|13888.2|13886.2|13889.3|13887.3|13888|13886|8
1650368180000|2022-04-19 11:36:20|13887.9|13885.9|13887.9|13885.9|13888.7|13886.7|13887.4|13885.4|39
1650368190000|2022-04-19 11:36:30|13888|13886|13888.2|13886.2|13888.9|13886.9|13887.8|13885.8|18
1650368200000|2022-04-19 11:36:40|13888.3|13886.3|13888.9|13886.9|13889.5|13887.5|13888.2|13886.2|6
1650368210000|2022-04-19 11:36:50|13888.8|13886.8|13888.3|13886.3|13889.4|13887.4|13888.3|13886.3|6
1650368220000|2022-04-19 11:37:00|13888.4|13886.4|13889.9|13887.9|13889.9|13887.9|13888.4|13886.4|21
1650368230000|2022-04-19 11:37:10|13890|13888|13889.8|13887.8|13890|13888|13889.2|13887.2|5
1650368240000|2022-04-19 11:37:20|13889.5|13887.5|13889.7|13887.7|13892.8|13890.8|13889.5|13887.5|59
1650368250000|2022-04-19 11:37:30|13889.8|13887.8|13890.4|13888.4|13891|13889|13889.8|13887.8|7
1650368260000|2022-04-19 11:37:40|13890.7|13888.7|13890.9|13888.9|13890.9|13888.9|13889.7|13887.7|6
1650368270000|2022-04-19 11:37:50|13890.8|13888.8|13891|13889|13891.4|13889.4|13890.5|13888.5|11
1650368280000|2022-04-19 11:38:00|13891.3|13889.3|13890.3|13888.3|13891.4|13889.4|13889.8|13887.8|7
1650368290000|2022-04-19 11:38:10|13890.2|13888.2|13889.3|13887.3|13890.3|13888.3|13889.3|13887.3|4
1650368300000|2022-04-19 11:38:20|13889.2|13887.2|13887.4|13885.4|13889.3|13887.3|13887.2|13885.2|26
1650368310000|2022-04-19 11:38:30|13887.3|13885.3|13883.8|13881.8|13887.5|13885.5|13882.9|13880.9|83
1650368320000|2022-04-19 11:38:40|13883.7|13881.7|13882.3|13880.3|13883.7|13881.7|13881.2|13879.2|55
1650368330000|2022-04-19 11:38:50|13882.2|13880.2|13881.8|13879.8|13883.3|13881.3|13881.4|13879.4|16
1650368340000|2022-04-19 11:39:00|13881.9|13879.9|13884|13882|13884.3|13882.3|13881.4|13879.4|18
1650368350000|2022-04-19 11:39:10|13883.9|13881.9|13882.8|13880.8|13884.2|13882.2|13882.3|13880.3|16
1650368360000|2022-04-19 11:39:20|13884.8|13882.8|13883.5|13881.5|13885|13883|13883|13881|37
1650368370000|2022-04-19 11:39:30|13883.3|13881.3|13882.7|13880.7|13883.8|13881.8|13882.3|13880.3|12
1650368380000|2022-04-19 11:39:40|13882.8|13880.8|13883.7|13881.7|13884.2|13882.2|13882.4|13880.4|26
1650368390000|2022-04-19 11:39:50|13883.5|13881.5|13886.3|13884.3|13886.5|13884.5|13883.5|13881.5|29
1650368400000|2022-04-19 11:40:00|13886.5|13884.5|13884.4|13882.4|13886.5|13884.5|13884.4|13882.4|26
1650368410000|2022-04-19 11:40:10|13884|13882|13886|13884|13886.4|13884.4|13883.7|13881.7|16
1650368420000|2022-04-19 11:40:20|13885.9|13883.9|13885.5|13883.5|13886|13884|13885|13883|16
1650368430000|2022-04-19 11:40:30|13886|13884|13885|13883|13886.4|13884.4|13884.8|13882.8|6
1650368440000|2022-04-19 11:40:40|13885.2|13883.2|13884|13882|13885.2|13883.2|13883.4|13881.4|3
1650368450000|2022-04-19 11:40:50|13884.2|13882.2|13883.4|13881.4|13884.5|13882.5|13883.4|13881.4|9
1650368460000|2022-04-19 11:41:00|13883.5|13881.5|13883.7|13881.7|13884.4|13882.4|13883.3|13881.3|17
1650368470000|2022-04-19 11:41:10|13883.9|13881.9|13884.3|13882.3|13885.2|13883.2|13883.2|13881.2|19
1650368480000|2022-04-19 11:41:20|13884.2|13882.2|13883.8|13881.8|13884.7|13882.7|13883.4|13881.4|11
1650368490000|2022-04-19 11:41:30|13883.9|13881.9|13884|13882|13884.8|13882.8|13883.8|13881.8|5
1650368500000|2022-04-19 11:41:40|13883.9|13881.9|13884.7|13882.7|13884.7|13882.7|13883.9|13881.9|6
1650368510000|2022-04-19 11:41:50|13884.5|13882.5|13884.9|13882.9|13884.9|13882.9|13884.5|13882.5|3
1650368520000|2022-04-19 11:42:00|13884.8|13882.8|13885.5|13883.5|13885.7|13883.7|13884|13882|10
1650368530000|2022-04-19 11:42:10|13885.7|13883.7|13886.7|13884.7|13887.4|13885.4|13885.5|13883.5|18
1650368540000|2022-04-19 11:42:20|13886.8|13884.8|13886.7|13884.7|13887.2|13885.2|13885.9|13883.9|11
1650368550000|2022-04-19 11:42:30|13886.8|13884.8|13888.2|13886.2|13888.2|13886.2|13886.8|13884.8|10
1650368560000|2022-04-19 11:42:40|13888.4|13886.4|13890.3|13888.3|13890.9|13888.9|13888.2|13886.2|34
1650368570000|2022-04-19 11:42:50|13890.5|13888.5|13894.4|13892.4|13894.4|13892.4|13890.2|13888.2|28
1650368580000|2022-04-19 11:43:00|13894.5|13892.5|13898.3|13896.3|13899.2|13897.2|13894.4|13892.4|89
1650368590000|2022-04-19 11:43:10|13898.5|13896.5|13897.7|13895.7|13898.5|13896.5|13896.9|13894.9|42
1650368600000|2022-04-19 11:43:20|13897.8|13895.8|13896.9|13894.9|13897.8|13895.8|13895.2|13893.2|52
1650368610000|2022-04-19 11:43:30|13896.8|13894.8|13896.7|13894.7|13897.5|13895.5|13896.5|13894.5|11
1650368620000|2022-04-19 11:43:40|13896.8|13894.8|13896|13894|13897|13895|13895.9|13893.9|11
1650368630000|2022-04-19 11:43:50|13896.2|13894.2|13896.9|13894.9|13896.9|13894.9|13895.5|13893.5|18
1650368640000|2022-04-19 11:44:00|13897|13895|13897.4|13895.4|13899|13897|13896.9|13894.9|28
1650368650000|2022-04-19 11:44:10|13897.3|13895.3|13896.7|13894.7|13897.5|13895.5|13896|13894|28
1650368660000|2022-04-19 11:44:20|13896.9|13894.9|13895.7|13893.7|13896.9|13894.9|13895.2|13893.2|10
1650368670000|2022-04-19 11:44:30|13895.8|13893.8|13895.8|13893.8|13898.4|13896.4|13895.8|13893.8|16
1650368680000|2022-04-19 11:44:40|13895.9|13893.9|13891.7|13889.7|13896.2|13894.2|13891.4|13889.4|30
1650368690000|2022-04-19 11:44:50|13891.8|13889.8|13892|13890|13892.9|13890.9|13891.7|13889.7|9
1650368700000|2022-04-19 11:45:00|13892.2|13890.2|13893.3|13891.3|13893.3|13891.3|13891|13889|62
1650368710000|2022-04-19 11:45:10|13894.5|13892.5|13893.9|13891.9|13895.5|13893.5|13893.4|13891.4|18
1650368720000|2022-04-19 11:45:20|13893.7|13891.7|13895.2|13893.2|13895.4|13893.4|13893.4|13891.4|17
1650368730000|2022-04-19 11:45:30|13895|13893|13897.2|13895.2|13897.5|13895.5|13894.2|13892.2|24
1650368740000|2022-04-19 11:45:40|13897|13895|13897.7|13895.7|13897.9|13895.9|13896.9|13894.9|8
1650368750000|2022-04-19 11:45:50|13897.8|13895.8|13897|13895|13898.4|13896.4|13896.5|13894.5|12
1650368760000|2022-04-19 11:46:00|13896.8|13894.8|13898.2|13896.2|13898.7|13896.7|13896.5|13894.5|3
1650368770000|2022-04-19 11:46:10|13898.3|13896.3|13899|13897|13899.8|13897.8|13897.9|13895.9|33
1650368780000|2022-04-19 11:46:20|13898.9|13896.9|13898.7|13896.7|13898.9|13896.9|13898.2|13896.2|3
1650368790000|2022-04-19 11:46:30|13897|13895|13898.3|13896.3|13898.3|13896.3|13895.9|13893.9|17
1650368800000|2022-04-19 11:46:40|13897.9|13895.9|13897.8|13895.8|13898.7|13896.7|13897.2|13895.2|8
1650368810000|2022-04-19 11:46:50|13897.9|13895.9|13896.9|13894.9|13898.3|13896.3|13896.4|13894.4|9
1650368820000|2022-04-19 11:47:00|13896.8|13894.8|13897.9|13895.9|13898.3|13896.3|13896.7|13894.7|9
1650368830000|2022-04-19 11:47:10|13898.2|13896.2|13899.2|13897.2|13900.9|13898.9|13898.2|13896.2|35
1650368840000|2022-04-19 11:47:20|13899.4|13897.4|13899.4|13897.4|13900.4|13898.4|13898.4|13896.4|13
1650368850000|2022-04-19 11:47:30|13899.7|13897.7|13902.7|13900.7|13903.2|13901.2|13899.4|13897.4|29
1650368860000|2022-04-19 11:47:40|13902.5|13900.5|13901.9|13899.9|13903.4|13901.4|13901.5|13899.5|20
1650368870000|2022-04-19 11:47:50|13901.8|13899.8|13903|13901|13903.5|13901.5|13901.7|13899.7|33
1650368880000|2022-04-19 11:48:00|13903.2|13901.2|13900.5|13898.5|13903.2|13901.2|13900.3|13898.3|41
1650368890000|2022-04-19 11:48:10|13900.7|13898.7|13901.5|13899.5|13901.9|13899.9|13900.7|13898.7|10
1650368900000|2022-04-19 11:48:20|13901.4|13899.4|13901.4|13899.4|13901.7|13899.7|13900.4|13898.4|7
1650368910000|2022-04-19 11:48:30|13901.5|13899.5|13901.7|13899.7|13901.8|13899.8|13901.2|13899.2|5
1650368920000|2022-04-19 11:48:40|13901.5|13899.5|13901.3|13899.3|13901.5|13899.5|13900.3|13898.3|13
1650368930000|2022-04-19 11:48:50|13902|13900|13902.9|13900.9|13903.7|13901.7|13902|13900|23
1650368940000|2022-04-19 11:49:00|13903.3|13901.3|13901.9|13899.9|13903.9|13901.9|13901.7|13899.7|34
1650368950000|2022-04-19 11:49:10|13902.8|13900.8|13903.9|13901.9|13903.9|13901.9|13902.8|13900.8|26
1650368960000|2022-04-19 11:49:20|13904.2|13902.2|13903.7|13901.7|13905.5|13903.5|13903.2|13901.2|35
1650368970000|2022-04-19 11:49:30|13903.4|13901.4|13904.2|13902.2|13905|13903|13903|13901|14
1650368980000|2022-04-19 11:49:40|13904.3|13902.3|13905.2|13903.2|13905.9|13903.9|13904|13902|23
1650368990000|2022-04-19 11:49:50|13905.3|13903.3|13904.8|13902.8|13905.3|13903.3|13903.3|13901.3|8
1650369000000|2022-04-19 11:50:00|13904.5|13902.5|13905.9|13903.9|13905.9|13903.9|13904.5|13902.5|12
1650369010000|2022-04-19 11:50:10|13905.8|13903.8|13906.4|13904.4|13906.4|13904.4|13905.3|13903.3|22
1650369020000|2022-04-19 11:50:20|13906.5|13904.5|13910.4|13908.4|13910.5|13908.5|13905.3|13903.3|108
1650369030000|2022-04-19 11:50:30|13910.3|13908.3|13911.7|13909.7|13912.4|13910.4|13909.9|13907.9|45
1650369040000|2022-04-19 11:50:40|13911.8|13909.8|13916.2|13914.2|13916.4|13914.4|13911.4|13909.4|143
1650369050000|2022-04-19 11:50:50|13916.3|13914.3|13915.9|13913.9|13917.8|13915.8|13915.9|13913.9|101
1650369060000|2022-04-19 11:51:00|13916|13914|13920.8|13918.8|13920.8|13918.8|13915.9|13913.9|122
1650369070000|2022-04-19 11:51:10|13920.5|13918.5|13920.9|13918.9|13922.4|13920.4|13919.7|13917.7|114
1650369080000|2022-04-19 11:51:20|13920.7|13918.7|13923.7|13921.7|13923.9|13921.9|13919|13917|78
1650369090000|2022-04-19 11:51:30|13923.5|13921.5|13921.7|13919.7|13923.5|13921.5|13920.8|13918.8|50
1650369100000|2022-04-19 11:51:40|13921.8|13919.8|13923.7|13921.7|13926.7|13924.7|13921.2|13919.2|155
1650369110000|2022-04-19 11:51:50|13923.4|13921.4|13922.7|13920.7|13924|13922|13920.4|13918.4|116
1650369120000|2022-04-19 11:52:00|13922.5|13920.5|13920.8|13918.8|13922.9|13920.9|13920|13918|36
1650369130000|2022-04-19 11:52:10|13920.7|13918.7|13918.2|13916.2|13920.8|13918.8|13917.2|13915.2|62
1650369140000|2022-04-19 11:52:20|13917.7|13915.7|13918.2|13916.2|13920.4|13918.4|13917.2|13915.2|28
1650369150000|2022-04-19 11:52:30|13918.3|13916.3|13920.7|13918.7|13920.9|13918.9|13918.2|13916.2|20
1650369160000|2022-04-19 11:52:40|13920.9|13918.9|13921.2|13919.2|13922.5|13920.5|13920.2|13918.2|48
1650369170000|2022-04-19 11:52:50|13921.4|13919.4|13922.4|13920.4|13922.7|13920.7|13920.5|13918.5|47
1650369180000|2022-04-19 11:53:00|13922.3|13920.3|13920.2|13918.2|13922.4|13920.4|13920.2|13918.2|14
1650369190000|2022-04-19 11:53:10|13920|13918|13924.2|13922.2|13924.2|13922.2|13919.9|13917.9|38
1650369200000|2022-04-19 11:53:20|13924.4|13922.4|13923.9|13921.9|13924.5|13922.5|13923.8|13921.8|29
1650369210000|2022-04-19 11:53:30|13923.2|13921.2|13922.3|13920.3|13923.4|13921.4|13922.3|13920.3|35
1650369220000|2022-04-19 11:53:40|13922.4|13920.4|13921.9|13919.9|13922.8|13920.8|13921.2|13919.2|6
1650369230000|2022-04-19 11:53:50|13922|13920|13924.8|13922.8|13925|13923|13921.9|13919.9|22
1650369240000|2022-04-19 11:54:00|13925.2|13923.2|13922.2|13920.2|13925.4|13923.4|13919.9|13917.9|86
1650369250000|2022-04-19 11:54:10|13921.9|13919.9|13922.5|13920.5|13924.7|13922.7|13921.3|13919.3|51
1650369260000|2022-04-19 11:54:20|13922.7|13920.7|13922.4|13920.4|13923|13921|13921.9|13919.9|28
1650369270000|2022-04-19 11:54:30|13922.3|13920.3|13922.3|13920.3|13922.5|13920.5|13921.7|13919.7|6
1650369280000|2022-04-19 11:54:40|13922.2|13920.2|13922.9|13920.9|13923.8|13921.8|13922.2|13920.2|14
1650369290000|2022-04-19 11:54:50|13922.7|13920.7|13922.8|13920.8|13924.5|13922.5|13922.4|13920.4|30
1650369300000|2022-04-19 11:55:00|13922.9|13920.9|13928.2|13926.2|13928.4|13926.4|13922.9|13920.9|56
1650369310000|2022-04-19 11:55:10|13927.9|13925.9|13927.2|13925.2|13928.2|13926.2|13925.9|13923.9|26
1650369320000|2022-04-19 11:55:20|13927.3|13925.3|13927.3|13925.3|13927.4|13925.4|13926.4|13924.4|31
1650369330000|2022-04-19 11:55:30|13927.2|13925.2|13925.4|13923.4|13929.3|13927.3|13925.2|13923.2|75
1650369340000|2022-04-19 11:55:40|13925.7|13923.7|13925.3|13923.3|13925.7|13923.7|13923.9|13921.9|68
1650369350000|2022-04-19 11:55:50|13925.2|13923.2|13923.4|13921.4|13925.4|13923.4|13923.3|13921.3|38
1650369360000|2022-04-19 11:56:00|13923.5|13921.5|13923.9|13921.9|13924.5|13922.5|13922.8|13920.8|55
1650369370000|2022-04-19 11:56:10|13923.8|13921.8|13926.2|13924.2|13926.2|13924.2|13923.8|13921.8|14
1650369380000|2022-04-19 11:56:20|13926|13924|13924.7|13922.7|13926|13924|13924.4|13922.4|12
1650369390000|2022-04-19 11:56:30|13924.8|13922.8|13922.5|13920.5|13924.9|13922.9|13922.3|13920.3|20
1650369400000|2022-04-19 11:56:40|13922.7|13920.7|13922.3|13920.3|13923.7|13921.7|13922.2|13920.2|21
1650369410000|2022-04-19 11:56:50|13922.2|13920.2|13920.9|13918.9|13922.2|13920.2|13920.7|13918.7|31
1650369420000|2022-04-19 11:57:00|13920.8|13918.8|13921.7|13919.7|13922.4|13920.4|13920.7|13918.7|35
1650369430000|2022-04-19 11:57:10|13921.9|13919.9|13921.5|13919.5|13921.9|13919.9|13920.9|13918.9|28
1650369440000|2022-04-19 11:57:20|13921.7|13919.7|13922.2|13920.2|13922.8|13920.8|13921.7|13919.7|10
1650369450000|2022-04-19 11:57:30|13922.3|13920.3|13922.2|13920.2|13923.4|13921.4|13922.2|13920.2|12
1650369460000|2022-04-19 11:57:40|13922.3|13920.3|13921.2|13919.2|13922.5|13920.5|13921.2|13919.2|16
1650369470000|2022-04-19 11:57:50|13921.3|13919.3|13921.2|13919.2|13922.3|13920.3|13921.2|13919.2|13
1650369480000|2022-04-19 11:58:00|13921|13919|13924.4|13922.4|13924.7|13922.7|13921|13919|35
1650369490000|2022-04-19 11:58:10|13924.3|13922.3|13923.2|13921.2|13924.3|13922.3|13922.8|13920.8|12
1650369500000|2022-04-19 11:58:20|13923.3|13921.3|13923.7|13921.7|13923.9|13921.9|13923|13921|7
1650369510000|2022-04-19 11:58:30|13923.8|13921.8|13922.5|13920.5|13923.9|13921.9|13922|13920|13
1650369520000|2022-04-19 11:58:40|13922.3|13920.3|13921|13919|13922.3|13920.3|13920.2|13918.2|16
1650369530000|2022-04-19 11:58:50|13920.9|13918.9|13919.3|13917.3|13922.5|13920.5|13918.9|13916.9|71
1650369540000|2022-04-19 11:59:00|13918.9|13916.9|13920.7|13918.7|13921|13919|13918.8|13916.8|11
1650369550000|2022-04-19 11:59:10|13920.5|13918.5|13923.4|13921.4|13923.5|13921.5|13920.5|13918.5|12
1650369560000|2022-04-19 11:59:20|13923.3|13921.3|13921.5|13919.5|13923.3|13921.3|13921.2|13919.2|16
1650369570000|2022-04-19 11:59:30|13921.4|13919.4|13923.5|13921.5|13923.9|13921.9|13921.3|13919.3|9
1650369580000|2022-04-19 11:59:40|13923.7|13921.7|13923.4|13921.4|13924.2|13922.2|13923|13921|18
1650369590000|2022-04-19 11:59:50|13923.3|13921.3|13921.7|13919.7|13923.9|13921.9|13921.7|13919.7|28
1650369600000|2022-04-19 12:00:00|13921.9|13919.9|13921|13919|13924.8|13922.8|13921|13919|68
1650369610000|2022-04-19 12:00:10|13921.4|13919.4|13916.3|13914.3|13921.4|13919.4|13916.3|13914.3|84
1650369620000|2022-04-19 12:00:20|13916.2|13914.2|13915.4|13913.4|13917.9|13915.9|13914.7|13912.7|54
1650369630000|2022-04-19 12:00:30|13915.3|13913.3|13915.2|13913.2|13916.5|13914.5|13914.7|13912.7|35
1650369640000|2022-04-19 12:00:40|13915.5|13913.5|13915.4|13913.4|13916|13914|13914.9|13912.9|21
1650369650000|2022-04-19 12:00:50|13914.7|13912.7|13917.2|13915.2|13917.4|13915.4|13914.7|13912.7|27
1650369660000|2022-04-19 12:01:00|13917.3|13915.3|13914.5|13912.5|13918.8|13916.8|13914.5|13912.5|67
1650369670000|2022-04-19 12:01:10|13914.7|13912.7|13916.9|13914.9|13917.2|13915.2|13914.7|13912.7|32
1650369680000|2022-04-19 12:01:20|13917|13915|13916.8|13914.8|13917.2|13915.2|13916.4|13914.4|4
1650369690000|2022-04-19 12:01:30|13916.7|13914.7|13916|13914|13918.2|13916.2|13915.4|13913.4|29
1650369700000|2022-04-19 12:01:40|13916.4|13914.4|13915.9|13913.9|13916.4|13914.4|13915.2|13913.2|18
1650369710000|2022-04-19 12:01:50|13915.8|13913.8|13916.2|13914.2|13916.7|13914.7|13915.7|13913.7|3
1650369720000|2022-04-19 12:02:00|13916.3|13914.3|13916.2|13914.2|13916.4|13914.4|13915.2|13913.2|13
1650369730000|2022-04-19 12:02:10|13916.3|13914.3|13916.3|13914.3|13916.7|13914.7|13915.2|13913.2|11
1650369740000|2022-04-19 12:02:20|13916.4|13914.4|13918.2|13916.2|13920.3|13918.3|13916|13914|25
1650369750000|2022-04-19 12:02:30|13918.3|13916.3|13919.3|13917.3|13919.3|13917.3|13917.2|13915.2|6
1650369760000|2022-04-19 12:02:40|13919.7|13917.7|13917.5|13915.5|13919.8|13917.8|13917.3|13915.3|5
1650369770000|2022-04-19 12:02:50|13917.7|13915.7|13917.9|13915.9|13918.2|13916.2|13917.2|13915.2|8
1650369780000|2022-04-19 12:03:00|13918|13916|13917.5|13915.5|13918.7|13916.7|13917.5|13915.5|10
1650369790000|2022-04-19 12:03:10|13917.2|13915.2|13917.8|13915.8|13917.8|13915.8|13915.8|13913.8|35
1650369800000|2022-04-19 12:03:20|13917.7|13915.7|13915.7|13913.7|13918|13916|13915.5|13913.5|11
1650369810000|2022-04-19 12:03:30|13915.5|13913.5|13917|13915|13917.4|13915.4|13915|13913|30
1650369820000|2022-04-19 12:03:40|13917.2|13915.2|13918.8|13916.8|13919.8|13917.8|13916.3|13914.3|18
1650369830000|2022-04-19 12:03:50|13919.2|13917.2|13919.4|13917.4|13919.4|13917.4|13917.8|13915.8|10
1650369840000|2022-04-19 12:04:00|13919.2|13917.2|13924.3|13922.3|13924.4|13922.4|13918.9|13916.9|50
1650369850000|2022-04-19 12:04:10|13923.7|13921.7|13920.8|13918.8|13927.2|13925.2|13920.5|13918.5|97
1650369860000|2022-04-19 12:04:20|13920.7|13918.7|13921.2|13919.2|13922.2|13920.2|13920.5|13918.5|20
1650369870000|2022-04-19 12:04:30|13921|13919|13919.3|13917.3|13921|13919|13919|13917|41
1650369880000|2022-04-19 12:04:40|13919|13917|13920.3|13918.3|13920.3|13918.3|13919|13917|15
1650369890000|2022-04-19 12:04:50|13920|13918|13925.4|13923.4|13926.4|13924.4|13919.2|13917.2|98
1650369900000|2022-04-19 12:05:00|13925.3|13923.3|13934.4|13932.4|13934.4|13932.4|13924.2|13922.2|321
1650369910000|2022-04-19 12:05:10|13934.2|13932.2|13934.3|13932.3|13936.8|13934.8|13934.2|13932.2|111
1650369920000|2022-04-19 12:05:20|13934.2|13932.2|13932.2|13930.2|13934.3|13932.3|13932|13930|89
1650369930000|2022-04-19 12:05:30|13931.9|13929.9|13934.2|13932.2|13934.2|13932.2|13931.2|13929.2|39
1650369940000|2022-04-19 12:05:40|13934.3|13932.3|13932.5|13930.5|13934.3|13932.3|13932|13930|27
1650369950000|2022-04-19 12:05:50|13932.4|13930.4|13932|13930|13932.7|13930.7|13931.5|13929.5|35
1650369960000|2022-04-19 12:06:00|13932.2|13930.2|13935.8|13933.8|13935.9|13933.9|13931.5|13929.5|58
1650369970000|2022-04-19 12:06:10|13935.9|13933.9|13933.2|13931.2|13936.2|13934.2|13932.3|13930.3|54
1650369980000|2022-04-19 12:06:20|13933.3|13931.3|13933.4|13931.4|13933.7|13931.7|13932.7|13930.7|19
1650369990000|2022-04-19 12:06:30|13933.8|13931.8|13934.9|13932.9|13936.2|13934.2|13933.4|13931.4|58
1650370000000|2022-04-19 12:06:40|13934.8|13932.8|13933.7|13931.7|13934.8|13932.8|13932.8|13930.8|26
1650370010000|2022-04-19 12:06:50|13933.5|13931.5|13933.5|13931.5|13936.2|13934.2|13932.5|13930.5|71
1650370020000|2022-04-19 12:07:00|13934|13932|13933.2|13931.2|13935.4|13933.4|13933.2|13931.2|42
1650370030000|2022-04-19 12:07:10|13933|13931|13933.2|13931.2|13934.4|13932.4|13932.3|13930.3|54
1650370040000|2022-04-19 12:07:20|13933.3|13931.3|13932.4|13930.4|13933.7|13931.7|13931.4|13929.4|35
1650370050000|2022-04-19 12:07:30|13932.7|13930.7|13932.2|13930.2|13932.7|13930.7|13931.7|13929.7|11
1650370060000|2022-04-19 12:07:40|13932|13930|13931.8|13929.8|13932.2|13930.2|13931.5|13929.5|8
1650370070000|2022-04-19 12:07:50|13931.7|13929.7|13930.7|13928.7|13931.7|13929.7|13930|13928|27
1650370080000|2022-04-19 12:08:00|13931.2|13929.2|13932.3|13930.3|13932.8|13930.8|13930.7|13928.7|25
1650370090000|2022-04-19 12:08:10|13932.2|13930.2|13932.4|13930.4|13932.5|13930.5|13931.8|13929.8|9
1650370100000|2022-04-19 12:08:20|13932.5|13930.5|13933.9|13931.9|13935.4|13933.4|13932.2|13930.2|32
1650370110000|2022-04-19 12:08:30|13933.7|13931.7|13933.2|13931.2|13933.8|13931.8|13932.9|13930.9|5
1650370120000|2022-04-19 12:08:40|13933|13931|13930.7|13928.7|13933.4|13931.4|13930.7|13928.7|23
1650370130000|2022-04-19 12:08:50|13930.4|13928.4|13931.5|13929.5|13931.9|13929.9|13930.4|13928.4|22
1650370140000|2022-04-19 12:09:00|13930.7|13928.7|13932.7|13930.7|13933.5|13931.5|13930.7|13928.7|21
1650370150000|2022-04-19 12:09:10|13932.8|13930.8|13933.3|13931.3|13933.4|13931.4|13932.7|13930.7|1
1650370160000|2022-04-19 12:09:20|13933.4|13931.4|13933.9|13931.9|13934.7|13932.7|13933.3|13931.3|18
1650370170000|2022-04-19 12:09:30|13933.8|13931.8|13935.4|13933.4|13936.2|13934.2|13933.4|13931.4|17
1650370180000|2022-04-19 12:09:40|13935.5|13933.5|13941.2|13939.2|13942.9|13940.9|13935.5|13933.5|295
1650370190000|2022-04-19 12:09:50|13941.4|13939.4|13941.4|13939.4|13943.3|13941.3|13941.2|13939.2|55
1650370200000|2022-04-19 12:10:00|13941.5|13939.5|13941.7|13939.7|13942.4|13940.4|13940.4|13938.4|42
1650370210000|2022-04-19 12:10:10|13941.5|13939.5|13944.7|13942.7|13944.8|13942.8|13940.4|13938.4|63
1650370220000|2022-04-19 12:10:20|13944.5|13942.5|13946.2|13944.2|13946.7|13944.7|13944.2|13942.2|98
1650370230000|2022-04-19 12:10:30|13946.3|13944.3|13943.7|13941.7|13946.4|13944.4|13941.4|13939.4|55
1650370240000|2022-04-19 12:10:40|13943.9|13941.9|13940.8|13938.8|13946.2|13944.2|13940.7|13938.7|72
1650370250000|2022-04-19 12:10:50|13941.9|13939.9|13942.9|13940.9|13944.3|13942.3|13941.3|13939.3|32
1650370260000|2022-04-19 12:11:00|13943.4|13941.4|13942.2|13940.2|13943.4|13941.4|13941.3|13939.3|49
1650370270000|2022-04-19 12:11:10|13941.9|13939.9|13941.9|13939.9|13943.2|13941.2|13941.7|13939.7|48
1650370280000|2022-04-19 12:11:20|13942|13940|13942.3|13940.3|13943|13941|13942|13940|19
1650370290000|2022-04-19 12:11:30|13941.7|13939.7|13942.4|13940.4|13942.5|13940.5|13941|13939|20
1650370300000|2022-04-19 12:11:40|13942.5|13940.5|13943.5|13941.5|13944.3|13942.3|13942.4|13940.4|37
1650370310000|2022-04-19 12:11:50|13943.3|13941.3|13942|13940|13943.3|13941.3|13941.9|13939.9|10
1650370320000|2022-04-19 12:12:00|13942.2|13940.2|13941.9|13939.9|13942.4|13940.4|13941.3|13939.3|22
1650370330000|2022-04-19 12:12:10|13941.7|13939.7|13940.9|13938.9|13941.7|13939.7|13940.8|13938.8|17
1650370340000|2022-04-19 12:12:20|13941|13939|13941.7|13939.7|13941.8|13939.8|13941|13939|7
1650370350000|2022-04-19 12:12:30|13941.4|13939.4|13943.2|13941.2|13944.7|13942.7|13940.7|13938.7|83
1650370360000|2022-04-19 12:12:40|13942.9|13940.9|13941.2|13939.2|13943.2|13941.2|13941.2|13939.2|13
1650370370000|2022-04-19 12:12:50|13941.3|13939.3|13940.3|13938.3|13941.7|13939.7|13940|13938|36
1650370380000|2022-04-19 12:13:00|13940.4|13938.4|13938.2|13936.2|13940.7|13938.7|13937.3|13935.3|84
1650370390000|2022-04-19 12:13:10|13938|13936|13938.9|13936.9|13938.9|13936.9|13936.9|13934.9|39
1650370400000|2022-04-19 12:13:20|13939|13937|13938.8|13936.8|13939.5|13937.5|13938.4|13936.4|30
1650370410000|2022-04-19 12:13:30|13938.7|13936.7|13939.2|13937.2|13939.2|13937.2|13937.5|13935.5|19
1650370420000|2022-04-19 12:13:40|13939|13937|13937.9|13935.9|13939.2|13937.2|13937|13935|15
1650370430000|2022-04-19 12:13:50|13938|13936|13937.7|13935.7|13939|13937|13937.7|13935.7|14
1650370440000|2022-04-19 12:14:00|13937|13935|13937.2|13935.2|13937.2|13935.2|13936.3|13934.3|32
1650370450000|2022-04-19 12:14:10|13937.3|13935.3|13938.8|13936.8|13938.9|13936.9|13936.8|13934.8|20
1650370460000|2022-04-19 12:14:20|13938.9|13936.9|13938.8|13936.8|13940.8|13938.8|13938.7|13936.7|42
1650370470000|2022-04-19 12:14:30|13939|13937|13937|13935|13939.9|13937.9|13937|13935|50
1650370480000|2022-04-19 12:14:40|13936.4|13934.4|13934.4|13932.4|13936.4|13934.4|13934.3|13932.3|30
1650370490000|2022-04-19 12:14:50|13934.3|13932.3|13936.2|13934.2|13936.9|13934.9|13934.3|13932.3|43
1650370500000|2022-04-19 12:15:00|13936|13934|13936.3|13934.3|13936.8|13934.8|13935.5|13933.5|39
1650370510000|2022-04-19 12:15:10|13936.7|13934.7|13936.7|13934.7|13937.2|13935.2|13936.4|13934.4|6
1650370520000|2022-04-19 12:15:20|13937.3|13935.3|13936.5|13934.5|13938.4|13936.4|13936.5|13934.5|26
1650370530000|2022-04-19 12:15:30|13936.7|13934.7|13937.2|13935.2|13937.2|13935.2|13936.3|13934.3|21
1650370540000|2022-04-19 12:15:40|13937.3|13935.3|13937.7|13935.7|13937.7|13935.7|13937.2|13935.2|5
1650370550000|2022-04-19 12:15:50|13937.8|13935.8|13937.5|13935.5|13938.4|13936.4|13937|13935|58
1650370560000|2022-04-19 12:16:00|13937.7|13935.7|13937.9|13935.9|13938.4|13936.4|13936.9|13934.9|36
1650370570000|2022-04-19 12:16:10|13937.4|13935.4|13936|13934|13937.7|13935.7|13935.3|13933.3|89
1650370580000|2022-04-19 12:16:20|13936.2|13934.2|13932.9|13930.9|13936.9|13934.9|13932.9|13930.9|48
1650370590000|2022-04-19 12:16:30|13933.7|13931.7|13935.9|13933.9|13935.9|13933.9|13932.9|13930.9|82
1650370600000|2022-04-19 12:16:40|13935.8|13933.8|13933.4|13931.4|13935.8|13933.8|13933|13931|17
1650370610000|2022-04-19 12:16:50|13933.3|13931.3|13933.7|13931.7|13935|13933|13933|13931|14
1650370620000|2022-04-19 12:17:00|13933.9|13931.9|13933.7|13931.7|13934|13932|13933.2|13931.2|15
1650370630000|2022-04-19 12:17:10|13933.4|13931.4|13932.9|13930.9|13933.8|13931.8|13932|13930|40
1650370640000|2022-04-19 12:17:20|13933|13931|13933|13931|13933.3|13931.3|13931.9|13929.9|20
1650370650000|2022-04-19 12:17:30|13932.7|13930.7|13932.9|13930.9|13932.9|13930.9|13931.7|13929.7|19
1650370660000|2022-04-19 12:17:40|13932.8|13930.8|13932|13930|13933.9|13931.9|13932|13930|25
1650370670000|2022-04-19 12:17:50|13932.2|13930.2|13932.3|13930.3|13933.5|13931.5|13932|13930|27
1650370680000|2022-04-19 12:18:00|13932.4|13930.4|13932.4|13930.4|13932.7|13930.7|13932.2|13930.2|10
1650370690000|2022-04-19 12:18:10|13931.7|13929.7|13932.7|13930.7|13933.7|13931.7|13931.5|13929.5|25
1650370700000|2022-04-19 12:18:20|13932.4|13930.4|13931.7|13929.7|13932.4|13930.4|13930.8|13928.8|33
1650370710000|2022-04-19 12:18:30|13932|13930|13932.5|13930.5|13932.9|13930.9|13931.8|13929.8|17
1650370720000|2022-04-19 12:18:40|13932.7|13930.7|13931.4|13929.4|13932.7|13930.7|13931.3|13929.3|8
1650370730000|2022-04-19 12:18:50|13931.3|13929.3|13929.2|13927.2|13931.4|13929.4|13929|13927|44
1650370740000|2022-04-19 12:19:00|13929.3|13927.3|13928.7|13926.7|13929.4|13927.4|13928|13926|64
1650370750000|2022-04-19 12:19:10|13929.2|13927.2|13929.7|13927.7|13930.3|13928.3|13928.9|13926.9|32
1650370760000|2022-04-19 12:19:20|13930.4|13928.4|13930|13928|13931|13929|13929.5|13927.5|18
1650370770000|2022-04-19 12:19:30|13930.2|13928.2|13931.8|13929.8|13932.3|13930.3|13930.2|13928.2|20
1650370780000|2022-04-19 12:19:40|13932.2|13930.2|13931.4|13929.4|13932.5|13930.5|13931.4|13929.4|39
1650370790000|2022-04-19 12:19:50|13931.5|13929.5|13931.2|13929.2|13931.5|13929.5|13930|13928|21
1650370800000|2022-04-19 12:20:00|13931.3|13929.3|13931.4|13929.4|13933.5|13931.5|13930.7|13928.7|39
1650370810000|2022-04-19 12:20:10|13931.7|13929.7|13932.3|13930.3|13932.3|13930.3|13931.5|13929.5|7
1650370820000|2022-04-19 12:20:20|13931.9|13929.9|13933.9|13931.9|13933.9|13931.9|13931.9|13929.9|20
1650370830000|2022-04-19 12:20:30|13933.7|13931.7|13935.7|13933.7|13935.8|13933.8|13933.7|13931.7|22
1650370840000|2022-04-19 12:20:40|13935.4|13933.4|13934.3|13932.3|13936.5|13934.5|13934.2|13932.2|36
1650370850000|2022-04-19 12:20:50|13934.4|13932.4|13933.5|13931.5|13935.5|13933.5|13932.7|13930.7|37
1650370860000|2022-04-19 12:21:00|13933.4|13931.4|13931.4|13929.4|13933.7|13931.7|13931.2|13929.2|20
1650370870000|2022-04-19 12:21:10|13931.3|13929.3|13927.3|13925.3|13931.4|13929.4|13926.8|13924.8|75
1650370880000|2022-04-19 12:21:20|13927.4|13925.4|13926.7|13924.7|13927.7|13925.7|13926.3|13924.3|40
1650370890000|2022-04-19 12:21:30|13926.8|13924.8|13926.8|13924.8|13926.9|13924.9|13925.4|13923.4|69
1650370900000|2022-04-19 12:21:40|13927.2|13925.2|13925.8|13923.8|13927.4|13925.4|13924.9|13922.9|51
1650370910000|2022-04-19 12:21:50|13925.9|13923.9|13926.9|13924.9|13926.9|13924.9|13924.9|13922.9|79
1650370920000|2022-04-19 12:22:00|13926.8|13924.8|13928.2|13926.2|13928.2|13926.2|13926.8|13924.8|36
1650370930000|2022-04-19 12:22:10|13928|13926|13925.2|13923.2|13928|13926|13925.2|13923.2|38
1650370940000|2022-04-19 12:22:20|13923.4|13921.4|13919.9|13917.9|13923.5|13921.5|13919.8|13917.8|198
1650370950000|2022-04-19 12:22:30|13919.8|13917.8|13920.7|13918.7|13921.5|13919.5|13918|13916|111
1650370960000|2022-04-19 12:22:40|13921.3|13919.3|13920.3|13918.3|13921.5|13919.5|13919|13917|43
1650370970000|2022-04-19 12:22:50|13920.2|13918.2|13918.4|13916.4|13920.2|13918.2|13917.5|13915.5|98
1650370980000|2022-04-19 12:23:00|13918.3|13916.3|13917.7|13915.7|13918.3|13916.3|13916.8|13914.8|58
1650370990000|2022-04-19 12:23:10|13917.5|13915.5|13918.4|13916.4|13918.7|13916.7|13916.8|13914.8|47
1650371000000|2022-04-19 12:23:20|13918.3|13916.3|13919|13917|13919.4|13917.4|13918.3|13916.3|38
1650371010000|2022-04-19 12:23:30|13919.2|13917.2|13917.2|13915.2|13919.4|13917.4|13916.4|13914.4|58
1650371020000|2022-04-19 12:23:40|13917.3|13915.3|13919.3|13917.3|13919.5|13917.5|13917.2|13915.2|37
1650371030000|2022-04-19 12:23:50|13919.2|13917.2|13919.9|13917.9|13920.4|13918.4|13918.8|13916.8|37
1650371040000|2022-04-19 12:24:00|13919.8|13917.8|13919.5|13917.5|13919.9|13917.9|13918.5|13916.5|32
1650371050000|2022-04-19 12:24:10|13919.7|13917.7|13918.3|13916.3|13919.7|13917.7|13918.3|13916.3|24
1650371060000|2022-04-19 12:24:20|13918.2|13916.2|13918.9|13916.9|13919.3|13917.3|13918|13916|13
1650371070000|2022-04-19 12:24:30|13919.2|13917.2|13918.9|13916.9|13919.5|13917.5|13918.7|13916.7|16
1650371080000|2022-04-19 12:24:40|13919|13917|13918.2|13916.2|13919|13917|13916.9|13914.9|106
1650371090000|2022-04-19 12:24:50|13918|13916|13919.2|13917.2|13919.7|13917.7|13917.9|13915.9|16
1650371100000|2022-04-19 12:25:00|13918.9|13916.9|13918.9|13916.9|13919.3|13917.3|13918.3|13916.3|12
1650371110000|2022-04-19 12:25:10|13919.2|13917.2|13920.4|13918.4|13920.4|13918.4|13918.7|13916.7|15
1650371120000|2022-04-19 12:25:20|13920.2|13918.2|13920.8|13918.8|13921|13919|13920.2|13918.2|36
1650371130000|2022-04-19 12:25:30|13920.9|13918.9|13922.4|13920.4|13922.4|13920.4|13920.8|13918.8|25
1650371140000|2022-04-19 12:25:40|13922.8|13920.8|13922|13920|13922.9|13920.9|13921.4|13919.4|33
1650371150000|2022-04-19 12:25:50|13922.2|13920.2|13923.7|13921.7|13923.9|13921.9|13922.2|13920.2|31
1650371160000|2022-04-19 12:26:00|13923.8|13921.8|13922.7|13920.7|13923.8|13921.8|13922.7|13920.7|19
1650371170000|2022-04-19 12:26:10|13922.4|13920.4|13920.9|13918.9|13922.7|13920.7|13920.7|13918.7|28
1650371180000|2022-04-19 12:26:20|13920.7|13918.7|13919.8|13917.8|13921.3|13919.3|13919.8|13917.8|31
1650371190000|2022-04-19 12:26:30|13919.7|13917.7|13918.9|13916.9|13919.7|13917.7|13917.3|13915.3|30
1650371200000|2022-04-19 12:26:40|13918.8|13916.8|13917.8|13915.8|13918.8|13916.8|13916.5|13914.5|41
1650371210000|2022-04-19 12:26:50|13918|13916|13920.9|13918.9|13921.4|13919.4|13918|13916|54
1650371220000|2022-04-19 12:27:00|13920.8|13918.8|13920.4|13918.4|13920.9|13918.9|13920.2|13918.2|14
1650371230000|2022-04-19 12:27:10|13920.3|13918.3|13924.5|13922.5|13924.8|13922.8|13920.2|13918.2|63
1650371240000|2022-04-19 12:27:20|13924.7|13922.7|13924|13922|13924.9|13922.9|13924|13922|30
1650371250000|2022-04-19 12:27:30|13924.2|13922.2|13922.7|13920.7|13924.3|13922.3|13922.4|13920.4|43
1650371260000|2022-04-19 12:27:40|13922.9|13920.9|13923.5|13921.5|13923.8|13921.8|13922.4|13920.4|18
1650371270000|2022-04-19 12:27:50|13923.7|13921.7|13921.9|13919.9|13923.8|13921.8|13921.7|13919.7|51
1650371280000|2022-04-19 12:28:00|13921.5|13919.5|13921.3|13919.3|13921.7|13919.7|13921.2|13919.2|15
1650371290000|2022-04-19 12:28:10|13921.2|13919.2|13922.5|13920.5|13922.7|13920.7|13921|13919|18
1650371300000|2022-04-19 12:28:20|13922.9|13920.9|13923.2|13921.2|13923.7|13921.7|13922.9|13920.9|7
1650371310000|2022-04-19 12:28:30|13922.7|13920.7|13922.3|13920.3|13923|13921|13922.2|13920.2|14
1650371320000|2022-04-19 12:28:40|13922.2|13920.2|13921.5|13919.5|13922.7|13920.7|13921.4|13919.4|37
1650371330000|2022-04-19 12:28:50|13921.4|13919.4|13922.9|13920.9|13922.9|13920.9|13921.3|13919.3|7
1650371340000|2022-04-19 12:29:00|13923|13921|13924.5|13922.5|13924.5|13922.5|13922.8|13920.8|22
1650371350000|2022-04-19 12:29:10|13924.4|13922.4|13924.3|13922.3|13924.7|13922.7|13923.9|13921.9|26
1650371360000|2022-04-19 12:29:20|13924.4|13922.4|13927|13925|13927|13925|13924.2|13922.2|40
1650371370000|2022-04-19 12:29:30|13926.8|13924.8|13925.2|13923.2|13926.9|13924.9|13924.9|13922.9|20
1650371380000|2022-04-19 12:29:40|13925|13923|13924.2|13922.2|13925.3|13923.3|13923.4|13921.4|12
1650371390000|2022-04-19 12:29:50|13924|13922|13925.5|13923.5|13927|13925|13924|13922|16
1650371400000|2022-04-19 12:30:00|13925.7|13923.7|13925.5|13923.5|13925.9|13923.9|13924.8|13922.8|6
1650371410000|2022-04-19 12:30:10|13925.7|13923.7|13924.5|13922.5|13925.8|13923.8|13924.5|13922.5|10
1650371420000|2022-04-19 12:30:20|13924.4|13922.4|13925.8|13923.8|13925.8|13923.8|13923.9|13921.9|27
1650371430000|2022-04-19 12:30:30|13925.9|13923.9|13921.8|13919.8|13926.7|13924.7|13921.8|13919.8|59
1650371440000|2022-04-19 12:30:40|13921.9|13919.9|13926.8|13924.8|13926.8|13924.8|13921.8|13919.8|78
1650371450000|2022-04-19 12:30:50|13926.9|13924.9|13928.4|13926.4|13928.7|13926.7|13925.5|13923.5|67
1650371460000|2022-04-19 12:31:00|13928.8|13926.8|13933|13931|13933.2|13931.2|13928.8|13926.8|95
1650371470000|2022-04-19 12:31:10|13933.2|13931.2|13933.5|13931.5|13934|13932|13932.7|13930.7|49
1650371480000|2022-04-19 12:31:20|13933.7|13931.7|13935.4|13933.4|13935.5|13933.5|13931.4|13929.4|61
1650371490000|2022-04-19 12:31:30|13935.5|13933.5|13938.2|13936.2|13939|13937|13935.5|13933.5|96
1650371500000|2022-04-19 12:31:40|13938.3|13936.3|13937.5|13935.5|13938.9|13936.9|13936.2|13934.2|55
1650371510000|2022-04-19 12:31:50|13937.8|13935.8|13933.7|13931.7|13938.7|13936.7|13933.7|13931.7|38
1650371520000|2022-04-19 12:32:00|13933.3|13931.3|13933.7|13931.7|13934.4|13932.4|13932|13930|52
1650371530000|2022-04-19 12:32:10|13933.3|13931.3|13934.3|13932.3|13934.5|13932.5|13931.4|13929.4|56
1650371540000|2022-04-19 12:32:20|13934|13932|13933.4|13931.4|13937.2|13935.2|13933.4|13931.4|57
1650371550000|2022-04-19 12:32:30|13932.9|13930.9|13932.8|13930.8|13933.5|13931.5|13932.8|13930.8|19
1650371560000|2022-04-19 12:32:40|13932.9|13930.9|13931.3|13929.3|13932.9|13930.9|13931|13929|27
1650371570000|2022-04-19 12:32:50|13931.2|13929.2|13928.8|13926.8|13931.5|13929.5|13928.7|13926.7|48
1650371580000|2022-04-19 12:33:00|13930|13928|13930|13928|13930.4|13928.4|13929.3|13927.3|31
1650371590000|2022-04-19 12:33:10|13929.9|13927.9|13928.8|13926.8|13930.2|13928.2|13928.7|13926.7|34
1650371600000|2022-04-19 12:33:20|13929|13927|13931.7|13929.7|13932.5|13930.5|13928.7|13926.7|33
1650371610000|2022-04-19 12:33:30|13931.5|13929.5|13929.4|13927.4|13931.7|13929.7|13929.4|13927.4|11
1650371620000|2022-04-19 12:33:40|13929.5|13927.5|13930.8|13928.8|13931.3|13929.3|13929.4|13927.4|16
1650371630000|2022-04-19 12:33:50|13930.5|13928.5|13932|13930|13932.4|13930.4|13930.5|13928.5|25
1650371640000|2022-04-19 12:34:00|13932.2|13930.2|13932.2|13930.2|13932.3|13930.3|13931.7|13929.7|3
1650371650000|2022-04-19 12:34:10|13932.3|13930.3|13933|13931|13934.2|13932.2|13932.2|13930.2|25
1650371660000|2022-04-19 12:34:20|13933.2|13931.2|13932.4|13930.4|13933.4|13931.4|13932.2|13930.2|16
1650371670000|2022-04-19 12:34:30|13932.3|13930.3|13931.7|13929.7|13932.3|13930.3|13930.2|13928.2|17
1650371680000|2022-04-19 12:34:40|13931.8|13929.8|13932.9|13930.9|13932.9|13930.9|13931.5|13929.5|22
1650371690000|2022-04-19 12:34:50|13933|13931|13931.8|13929.8|13933|13931|13931.5|13929.5|13
1650371700000|2022-04-19 12:35:00|13931.5|13929.5|13930.8|13928.8|13932.4|13930.4|13930.7|13928.7|23
1650371710000|2022-04-19 12:35:10|13930.7|13928.7|13932.9|13930.9|13933.2|13931.2|13930.2|13928.2|24
1650371720000|2022-04-19 12:35:20|13932.8|13930.8|13931|13929|13932.8|13930.8|13930.8|13928.8|18
1650371730000|2022-04-19 12:35:30|13930.9|13928.9|13933.5|13931.5|13933.8|13931.8|13930.9|13928.9|29
1650371740000|2022-04-19 12:35:40|13933.4|13931.4|13932.8|13930.8|13933.5|13931.5|13932.2|13930.2|29
1650371750000|2022-04-19 12:35:50|13932.9|13930.9|13932.9|13930.9|13933.4|13931.4|13932.2|13930.2|15
1650371760000|2022-04-19 12:36:00|13932.8|13930.8|13932.5|13930.5|13933|13931|13931.5|13929.5|26
1650371770000|2022-04-19 12:36:10|13932.4|13930.4|13926.7|13924.7|13932.5|13930.5|13926.3|13924.3|76
1650371780000|2022-04-19 12:36:20|13926.8|13924.8|13923.9|13921.9|13926.8|13924.8|13922.7|13920.7|95
1650371790000|2022-04-19 12:36:30|13923.8|13921.8|13922.2|13920.2|13924.4|13922.4|13922.2|13920.2|57
1650371800000|2022-04-19 12:36:40|13922.3|13920.3|13920.4|13918.4|13922.9|13920.9|13916.9|13914.9|170
1650371810000|2022-04-19 12:36:50|13920.3|13918.3|13919.4|13917.4|13920.5|13918.5|13917|13915|89
1650371820000|2022-04-19 12:37:00|13919.2|13917.2|13914|13912|13919.4|13917.4|13913|13911|158
1650371830000|2022-04-19 12:37:10|13914.3|13912.3|13913.3|13911.3|13914.3|13912.3|13912.7|13910.7|62
1650371840000|2022-04-19 12:37:20|13913.7|13911.7|13910.4|13908.4|13913.8|13911.8|13910.4|13908.4|74
1650371850000|2022-04-19 12:37:30|13910.5|13908.5|13907.5|13905.5|13911.2|13909.2|13907.3|13905.3|218
1650371860000|2022-04-19 12:37:40|13907.7|13905.7|13909.5|13907.5|13909.9|13907.9|13906.7|13904.7|94
1650371870000|2022-04-19 12:37:50|13909.4|13907.4|13909.2|13907.2|13910.3|13908.3|13909.2|13907.2|58
1650371880000|2022-04-19 12:38:00|13908.4|13906.4|13907.9|13905.9|13910.2|13908.2|13907.5|13905.5|136
1650371890000|2022-04-19 12:38:10|13908.3|13906.3|13909.9|13907.9|13910|13908|13906.9|13904.9|62
1650371900000|2022-04-19 12:38:20|13908.7|13906.7|13909.4|13907.4|13909.5|13907.5|13908.4|13906.4|37
1650371910000|2022-04-19 12:38:30|13909.3|13907.3|13911|13909|13911|13909|13909|13907|34
1650371920000|2022-04-19 12:38:40|13911.3|13909.3|13912.2|13910.2|13912.4|13910.4|13910.3|13908.3|47
1650371930000|2022-04-19 12:38:50|13911.9|13909.9|13911.2|13909.2|13913.2|13911.2|13911.2|13909.2|38
1650371940000|2022-04-19 12:39:00|13910.9|13908.9|13911.4|13909.4|13912|13910|13910.4|13908.4|45
1650371950000|2022-04-19 12:39:10|13911.3|13909.3|13913.9|13911.9|13913.9|13911.9|13910.9|13908.9|21
1650371960000|2022-04-19 12:39:20|13913.7|13911.7|13912.4|13910.4|13914.2|13912.2|13912.4|13910.4|50
1650371970000|2022-04-19 12:39:30|13912.5|13910.5|13913.4|13911.4|13913.5|13911.5|13911.4|13909.4|33
1650371980000|2022-04-19 12:39:40|13913.5|13911.5|13912.3|13910.3|13913.7|13911.7|13911.9|13909.9|24
1650371990000|2022-04-19 12:39:50|13912.2|13910.2|13911.5|13909.5|13912.3|13910.3|13911.5|13909.5|16
1650372000000|2022-04-19 12:40:00|13911.8|13909.8|13905.9|13903.9|13911.8|13909.8|13905.9|13903.9|125
1650372010000|2022-04-19 12:40:10|13905.7|13903.7|13903.8|13901.8|13905.7|13903.7|13903.2|13901.2|160
1650372020000|2022-04-19 12:40:20|13904.2|13902.2|13905.9|13903.9|13906.3|13904.3|13903.7|13901.7|86
1650372030000|2022-04-19 12:40:30|13905.4|13903.4|13904.2|13902.2|13905.5|13903.5|13904|13902|63
1650372040000|2022-04-19 12:40:40|13904.3|13902.3|13904.8|13902.8|13905|13903|13903.8|13901.8|51
1650372050000|2022-04-19 12:40:50|13904.7|13902.7|13905.2|13903.2|13905.3|13903.3|13904.4|13902.4|41
1650372060000|2022-04-19 12:41:00|13905|13903|13904.2|13902.2|13905.2|13903.2|13903.3|13901.3|59
1650372070000|2022-04-19 12:41:10|13904|13902|13903.3|13901.3|13904.7|13902.7|13902.7|13900.7|41
1650372080000|2022-04-19 12:41:20|13903.4|13901.4|13907.9|13905.9|13907.9|13905.9|13903|13901|31
1650372090000|2022-04-19 12:41:30|13907.8|13905.8|13911.5|13909.5|13913.2|13911.2|13907.8|13905.8|103
1650372100000|2022-04-19 12:41:40|13911.4|13909.4|13911.7|13909.7|13912|13910|13911.2|13909.2|37
1650372110000|2022-04-19 12:41:50|13911.5|13909.5|13911.9|13909.9|13912.4|13910.4|13911.3|13909.3|16
1650372120000|2022-04-19 12:42:00|13912.4|13910.4|13915.9|13913.9|13917.4|13915.4|13911.9|13909.9|99
1650372130000|2022-04-19 12:42:10|13915.4|13913.4|13912.4|13910.4|13916.3|13914.3|13912.2|13910.2|22
1650372140000|2022-04-19 12:42:20|13912.2|13910.2|13911.8|13909.8|13912.7|13910.7|13910.3|13908.3|41
1650372150000|2022-04-19 12:42:30|13911.7|13909.7|13912.9|13910.9|13913.3|13911.3|13911.3|13909.3|20
1650372160000|2022-04-19 12:42:40|13913|13911|13910.4|13908.4|13913.3|13911.3|13910.2|13908.2|31
1650372170000|2022-04-19 12:42:50|13910.5|13908.5|13910.5|13908.5|13911.4|13909.4|13910.5|13908.5|22
1650372180000|2022-04-19 12:43:00|13910.7|13908.7|13903.4|13901.4|13910.7|13908.7|13902.7|13900.7|149
1650372190000|2022-04-19 12:43:10|13903.5|13901.5|13908.4|13906.4|13908.4|13906.4|13901.9|13899.9|107
1650372200000|2022-04-19 12:43:20|13908.3|13906.3|13907.4|13905.4|13908.4|13906.4|13905.7|13903.7|47
1650372210000|2022-04-19 12:43:30|13906.9|13904.9|13907.4|13905.4|13908.8|13906.8|13906.9|13904.9|20
1650372220000|2022-04-19 12:43:40|13907.5|13905.5|13907.2|13905.2|13907.5|13905.5|13906.9|13904.9|10
1650372230000|2022-04-19 12:43:50|13907|13905|13909.2|13907.2|13909.4|13907.4|13906.5|13904.5|16
1650372240000|2022-04-19 12:44:00|13909.3|13907.3|13908.7|13906.7|13909.5|13907.5|13908.3|13906.3|15
1650372250000|2022-04-19 12:44:10|13908.8|13906.8|13905.5|13903.5|13910.2|13908.2|13905.5|13903.5|50
1650372260000|2022-04-19 12:44:20|13905.4|13903.4|13906.4|13904.4|13906.7|13904.7|13905.4|13903.4|14
1650372270000|2022-04-19 12:44:30|13906.5|13904.5|13903.4|13901.4|13906.8|13904.8|13903.4|13901.4|40
1650372280000|2022-04-19 12:44:40|13903.3|13901.3|13904.5|13902.5|13904.5|13902.5|13902.2|13900.2|39
1650372290000|2022-04-19 12:44:50|13904.7|13902.7|13901|13899|13905|13903|13901|13899|51
1650372300000|2022-04-19 12:45:00|13901.4|13899.4|13902.9|13900.9|13904|13902|13898|13896|222
1650372310000|2022-04-19 12:45:10|13903|13901|13903.2|13901.2|13905.5|13903.5|13902.7|13900.7|71
1650372320000|2022-04-19 12:45:20|13901.9|13899.9|13898.3|13896.3|13902.4|13900.4|13898.3|13896.3|92
1650372330000|2022-04-19 12:45:30|13898.4|13896.4|13896.4|13894.4|13899.4|13897.4|13895.8|13893.8|171
1650372340000|2022-04-19 12:45:40|13896.9|13894.9|13895.7|13893.7|13899.3|13897.3|13895.5|13893.5|158
1650372350000|2022-04-19 12:45:50|13896.4|13894.4|13890.7|13888.7|13896.9|13894.9|13890.2|13888.2|198
1650372360000|2022-04-19 12:46:00|13891.9|13889.9|13892.7|13890.7|13893.7|13891.7|13889.7|13887.7|82
1650372370000|2022-04-19 12:46:10|13892.3|13890.3|13894.7|13892.7|13895.7|13893.7|13891.3|13889.3|93
1650372380000|2022-04-19 12:46:20|13894.8|13892.8|13892.5|13890.5|13894.9|13892.9|13892.5|13890.5|54
1650372390000|2022-04-19 12:46:30|13892.7|13890.7|13895.2|13893.2|13896.3|13894.3|13892.5|13890.5|69
1650372400000|2022-04-19 12:46:40|13895.3|13893.3|13896.3|13894.3|13896.9|13894.9|13895.3|13893.3|23
1650372410000|2022-04-19 12:46:50|13896.4|13894.4|13893.7|13891.7|13896.4|13894.4|13893.4|13891.4|67
1650372420000|2022-04-19 12:47:00|13893.4|13891.4|13896.2|13894.2|13896.4|13894.4|13892.9|13890.9|40
1650372430000|2022-04-19 12:47:10|13896.3|13894.3|13892|13890|13896.3|13894.3|13890.7|13888.7|53
1650372440000|2022-04-19 12:47:20|13892.2|13890.2|13891.4|13889.4|13893.5|13891.5|13891.4|13889.4|29
1650372450000|2022-04-19 12:47:30|13891.5|13889.5|13890.4|13888.4|13892.5|13890.5|13890.2|13888.2|35
1650372460000|2022-04-19 12:47:40|13890.3|13888.3|13891.8|13889.8|13892.7|13890.7|13890.3|13888.3|39
1650372470000|2022-04-19 12:47:50|13891.7|13889.7|13894.3|13892.3|13894.5|13892.5|13891.7|13889.7|21
1650372480000|2022-04-19 12:48:00|13894.2|13892.2|13890.7|13888.7|13894.2|13892.2|13890.3|13888.3|50
1650372490000|2022-04-19 12:48:10|13890.4|13888.4|13886.4|13884.4|13891.5|13889.5|13886.2|13884.2|144
1650372500000|2022-04-19 12:48:20|13887|13885|13888.8|13886.8|13888.8|13886.8|13885|13883|138
1650372510000|2022-04-19 12:48:30|13888.9|13886.9|13887.7|13885.7|13889.4|13887.4|13887.7|13885.7|71
1650372520000|2022-04-19 12:48:40|13887.8|13885.8|13888|13886|13890|13888|13887.8|13885.8|54
1650372530000|2022-04-19 12:48:50|13887.4|13885.4|13887.4|13885.4|13888.9|13886.9|13886.8|13884.8|25
1650372540000|2022-04-19 12:49:00|13887.7|13885.7|13889.9|13887.9|13889.9|13887.9|13887.7|13885.7|38
1650372550000|2022-04-19 12:49:10|13889.8|13887.8|13889.4|13887.4|13890|13888|13888.8|13886.8|24
1650372560000|2022-04-19 12:49:20|13889.3|13887.3|13888.7|13886.7|13889.9|13887.9|13888.3|13886.3|35
1650372570000|2022-04-19 12:49:30|13888.5|13886.5|13888.5|13886.5|13888.9|13886.9|13888.3|13886.3|12
1650372580000|2022-04-19 12:49:40|13888.3|13886.3|13887.3|13885.3|13888.5|13886.5|13887|13885|54
1650372590000|2022-04-19 12:49:50|13887.5|13885.5|13886.7|13884.7|13887.9|13885.9|13886.5|13884.5|25
1650372600000|2022-04-19 12:50:00|13886.9|13884.9|13888.4|13886.4|13889.4|13887.4|13886|13884|100
1650372610000|2022-04-19 12:50:10|13888.5|13886.5|13888.9|13886.9|13889.4|13887.4|13887.8|13885.8|24
1650372620000|2022-04-19 12:50:20|13888.7|13886.7|13890.9|13888.9|13890.9|13888.9|13888.3|13886.3|37
1650372630000|2022-04-19 12:50:30|13890.8|13888.8|13892.7|13890.7|13893.9|13891.9|13890.4|13888.4|67
1650372640000|2022-04-19 12:50:40|13892.5|13890.5|13893.9|13891.9|13894.5|13892.5|13892.3|13890.3|19
1650372650000|2022-04-19 12:50:50|13894.4|13892.4|13894.5|13892.5|13895.3|13893.3|13893.5|13891.5|44
1650372660000|2022-04-19 12:51:00|13895|13893|13892.3|13890.3|13895.5|13893.5|13892.3|13890.3|46
1650372670000|2022-04-19 12:51:10|13892|13890|13894|13892|13894|13892|13891.4|13889.4|39
1650372680000|2022-04-19 12:51:20|13894.3|13892.3|13891.4|13889.4|13894.3|13892.3|13890.3|13888.3|46
1650372690000|2022-04-19 12:51:30|13891.3|13889.3|13892.2|13890.2|13892.5|13890.5|13891.3|13889.3|21
1650372700000|2022-04-19 12:51:40|13892.3|13890.3|13891.8|13889.8|13892.8|13890.8|13891|13889|44
1650372710000|2022-04-19 12:51:50|13891.9|13889.9|13895.3|13893.3|13895.4|13893.4|13891.4|13889.4|54
1650372720000|2022-04-19 12:52:00|13895.4|13893.4|13896.7|13894.7|13897|13895|13895.3|13893.3|62
1650372730000|2022-04-19 12:52:10|13896.5|13894.5|13895.7|13893.7|13897.8|13895.8|13894.7|13892.7|65
1650372740000|2022-04-19 12:52:20|13895.4|13893.4|13893.8|13891.8|13895.4|13893.4|13892.5|13890.5|18
1650372750000|2022-04-19 12:52:30|13893.9|13891.9|13893.5|13891.5|13893.9|13891.9|13891|13889|92
1650372760000|2022-04-19 12:52:40|13893.2|13891.2|13893|13891|13895.7|13893.7|13892.3|13890.3|44
1650372770000|2022-04-19 12:52:50|13893.2|13891.2|13892.7|13890.7|13894.2|13892.2|13892.3|13890.3|21
1650372780000|2022-04-19 12:53:00|13892.8|13890.8|13894.2|13892.2|13894.7|13892.7|13892.7|13890.7|42
1650372790000|2022-04-19 12:53:10|13894.4|13892.4|13894.4|13892.4|13895.2|13893.2|13894|13892|22
1650372800000|2022-04-19 12:53:20|13894.3|13892.3|13894.2|13892.2|13894.4|13892.4|13893.8|13891.8|13
1650372810000|2022-04-19 12:53:30|13894.3|13892.3|13896.7|13894.7|13896.8|13894.8|13894.3|13892.3|28
1650372820000|2022-04-19 12:53:40|13896.8|13894.8|13895.2|13893.2|13897.3|13895.3|13894.5|13892.5|47
1650372830000|2022-04-19 12:53:50|13895|13893|13895.3|13893.3|13895.3|13893.3|13894.2|13892.2|41
1650372840000|2022-04-19 12:54:00|13895.4|13893.4|13895.9|13893.9|13896.4|13894.4|13895.2|13893.2|45
1650372850000|2022-04-19 12:54:10|13895.8|13893.8|13894.7|13892.7|13895.9|13893.9|13894.5|13892.5|27
1650372860000|2022-04-19 12:54:20|13894.8|13892.8|13895.3|13893.3|13895.3|13893.3|13894.7|13892.7|16
1650372870000|2022-04-19 12:54:30|13895.2|13893.2|13896.5|13894.5|13896.5|13894.5|13894.2|13892.2|66
1650372880000|2022-04-19 12:54:40|13896.8|13894.8|13894.9|13892.9|13896.8|13894.8|13894.9|13892.9|14
1650372890000|2022-04-19 12:54:50|13894.8|13892.8|13895.4|13893.4|13896.9|13894.9|13894.8|13892.8|39
1650372900000|2022-04-19 12:55:00|13895.3|13893.3|13897.2|13895.2|13897.3|13895.3|13895.2|13893.2|16
1650372910000|2022-04-19 12:55:10|13897.3|13895.3|13894.7|13892.7|13897.3|13895.3|13893.8|13891.8|56
1650372920000|2022-04-19 12:55:20|13894.5|13892.5|13893.9|13891.9|13895|13893|13893.9|13891.9|18
1650372930000|2022-04-19 12:55:30|13894.2|13892.2|13892.8|13890.8|13894.2|13892.2|13891.7|13889.7|52
1650372940000|2022-04-19 12:55:40|13892.7|13890.7|13892.9|13890.9|13893|13891|13890.7|13888.7|26
1650372950000|2022-04-19 12:55:50|13893|13891|13894|13892|13896.2|13894.2|13892.7|13890.7|48
1650372960000|2022-04-19 12:56:00|13894.2|13892.2|13893.5|13891.5|13894.9|13892.9|13893.2|13891.2|28
1650372970000|2022-04-19 12:56:10|13893.3|13891.3|13892|13890|13893.5|13891.5|13891.8|13889.8|48
1650372980000|2022-04-19 12:56:20|13892.2|13890.2|13892|13890|13893.5|13891.5|13891.8|13889.8|32
1650372990000|2022-04-19 12:56:30|13891.9|13889.9|13892.4|13890.4|13892.9|13890.9|13891.7|13889.7|19
1650373000000|2022-04-19 12:56:40|13892.2|13890.2|13892.2|13890.2|13893|13891|13890.9|13888.9|59
1650373010000|2022-04-19 12:56:50|13892.3|13890.3|13891.7|13889.7|13892.9|13890.9|13891.5|13889.5|28
1650373020000|2022-04-19 12:57:00|13891.5|13889.5|13888.9|13886.9|13891.5|13889.5|13888.2|13886.2|88
1650373030000|2022-04-19 12:57:10|13888.8|13886.8|13889.4|13887.4|13890.2|13888.2|13888.3|13886.3|37
1650373040000|2022-04-19 12:57:20|13889.3|13887.3|13890.4|13888.4|13891.3|13889.3|13889.3|13887.3|16
1650373050000|2022-04-19 12:57:30|13890.2|13888.2|13889.2|13887.2|13890.4|13888.4|13888.8|13886.8|30
1650373060000|2022-04-19 12:57:40|13889|13887|13886.8|13884.8|13889.2|13887.2|13886.8|13884.8|45
1650373070000|2022-04-19 12:57:50|13886.5|13884.5|13886.8|13884.8|13888.3|13886.3|13886.4|13884.4|68
1650373080000|2022-04-19 12:58:00|13886.7|13884.7|13887.2|13885.2|13887.2|13885.2|13885.8|13883.8|74
1650373090000|2022-04-19 12:58:10|13887.3|13885.3|13891.2|13889.2|13891.8|13889.8|13887.3|13885.3|69
1650373100000|2022-04-19 12:58:20|13891.3|13889.3|13889.7|13887.7|13891.3|13889.3|13889|13887|34
1650373110000|2022-04-19 12:58:30|13889.9|13887.9|13887.9|13885.9|13889.9|13887.9|13887.9|13885.9|26
1650373120000|2022-04-19 12:58:40|13887.5|13885.5|13889.7|13887.7|13889.8|13887.8|13887.2|13885.2|83
1650373130000|2022-04-19 12:58:50|13889.9|13887.9|13890.2|13888.2|13890.5|13888.5|13888.9|13886.9|13
1650373140000|2022-04-19 12:59:00|13890.3|13888.3|13891.5|13889.5|13891.5|13889.5|13889.5|13887.5|22
1650373150000|2022-04-19 12:59:10|13891.2|13889.2|13891.7|13889.7|13892.9|13890.9|13891.2|13889.2|38
1650373160000|2022-04-19 12:59:20|13891.5|13889.5|13891.8|13889.8|13892|13890|13891.5|13889.5|15
1650373170000|2022-04-19 12:59:30|13891.9|13889.9|13891.7|13889.7|13892.2|13890.2|13891|13889|28
1650373180000|2022-04-19 12:59:40|13891.8|13889.8|13894.5|13892.5|13895|13893|13891.7|13889.7|65
1650373190000|2022-04-19 12:59:50|13894.3|13892.3|13896.3|13894.3|13896.3|13894.3|13894.3|13892.3|75
1650373200000|2022-04-19 13:00:00|13896|13894|13896.2|13894.2|13896.5|13894.5|13894.8|13892.8|95
1650373210000|2022-04-19 13:00:10|13896|13894|13896.3|13894.3|13896.4|13894.4|13895.4|13893.4|20
1650373220000|2022-04-19 13:00:20|13896.4|13894.4|13896.8|13894.8|13898.2|13896.2|13896.4|13894.4|48
1650373230000|2022-04-19 13:00:30|13897|13895|13897.9|13895.9|13898.2|13896.2|13896.9|13894.9|29
1650373240000|2022-04-19 13:00:40|13897.7|13895.7|13898.5|13896.5|13898.8|13896.8|13897.7|13895.7|49
1650373250000|2022-04-19 13:00:50|13898.4|13896.4|13901.4|13899.4|13901.9|13899.9|13898.3|13896.3|103
1650373260000|2022-04-19 13:01:00|13901.3|13899.3|13902.3|13900.3|13902.3|13900.3|13900.5|13898.5|38
1650373270000|2022-04-19 13:01:10|13901.9|13899.9|13901.7|13899.7|13902.3|13900.3|13901.2|13899.2|104
1650373280000|2022-04-19 13:01:20|13901.4|13899.4|13901.3|13899.3|13901.7|13899.7|13899.9|13897.9|67
1650373290000|2022-04-19 13:01:30|13901.4|13899.4|13900|13898|13901.4|13899.4|13899.5|13897.5|41
1650373300000|2022-04-19 13:01:40|13899.9|13897.9|13900|13898|13900.3|13898.3|13899.7|13897.7|14
1650373310000|2022-04-19 13:01:50|13899.9|13897.9|13897.9|13895.9|13900.2|13898.2|13897.3|13895.3|47
1650373320000|2022-04-19 13:02:00|13898|13896|13895.3|13893.3|13898|13896|13892.5|13890.5|69
1650373330000|2022-04-19 13:02:10|13894.9|13892.9|13891.9|13889.9|13895.5|13893.5|13891.8|13889.8|46
1650373340000|2022-04-19 13:02:20|13892|13890|13892.3|13890.3|13892.8|13890.8|13891.8|13889.8|47
1650373350000|2022-04-19 13:02:30|13892.4|13890.4|13893|13891|13893.4|13891.4|13892|13890|35
1650373360000|2022-04-19 13:02:40|13894.7|13892.7|13895.9|13893.9|13896.9|13894.9|13894.3|13892.3|34
1650373370000|2022-04-19 13:02:50|13895.7|13893.7|13896.8|13894.8|13897.3|13895.3|13895.7|13893.7|19
1650373380000|2022-04-19 13:03:00|13896.9|13894.9|13897.8|13895.8|13898.5|13896.5|13895.7|13893.7|37
1650373390000|2022-04-19 13:03:10|13898.2|13896.2|13899.5|13897.5|13899.5|13897.5|13897.3|13895.3|30
1650373400000|2022-04-19 13:03:20|13899.7|13897.7|13901.3|13899.3|13902.2|13900.2|13899.7|13897.7|40
1650373410000|2022-04-19 13:03:30|13901.2|13899.2|13898.3|13896.3|13901.4|13899.4|13898.2|13896.2|40
1650373420000|2022-04-19 13:03:40|13898.2|13896.2|13897.9|13895.9|13898.7|13896.7|13897.3|13895.3|24
1650373430000|2022-04-19 13:03:50|13898.5|13896.5|13897.8|13895.8|13899.2|13897.2|13897.8|13895.8|21
1650373440000|2022-04-19 13:04:00|13897.7|13895.7|13895.5|13893.5|13897.7|13895.7|13893.8|13891.8|75
1650373450000|2022-04-19 13:04:10|13895.8|13893.8|13891.9|13889.9|13895.8|13893.8|13891|13889|72
1650373460000|2022-04-19 13:04:20|13891.8|13889.8|13890.7|13888.7|13892.3|13890.3|13890.7|13888.7|35
1650373470000|2022-04-19 13:04:30|13890.8|13888.8|13887.9|13885.9|13891|13889|13886.8|13884.8|158
1650373480000|2022-04-19 13:04:40|13888.2|13886.2|13886.2|13884.2|13888.7|13886.7|13886.2|13884.2|43
1650373490000|2022-04-19 13:04:50|13886|13884|13885.2|13883.2|13886.8|13884.8|13883.2|13881.2|161
1650373500000|2022-04-19 13:05:00|13885|13883|13877.4|13875.4|13886.2|13884.2|13876|13874|408
1650373510000|2022-04-19 13:05:10|13877.2|13875.2|13879.9|13877.9|13879.9|13877.9|13876.3|13874.3|122
1650373520000|2022-04-19 13:05:20|13880.4|13878.4|13876.4|13874.4|13880.4|13878.4|13876|13874|58
1650373530000|2022-04-19 13:05:30|13876.3|13874.3|13875.9|13873.9|13876.3|13874.3|13874.2|13872.2|117
1650373540000|2022-04-19 13:05:40|13876.2|13874.2|13868.8|13866.8|13876.2|13874.2|13868.2|13866.2|202
1650373550000|2022-04-19 13:05:50|13868.5|13866.5|13867.2|13865.2|13868.7|13866.7|13866.4|13864.4|154
1650373560000|2022-04-19 13:06:00|13866.9|13864.9|13866.4|13864.4|13866.9|13864.9|13863.8|13861.8|157
1650373570000|2022-04-19 13:06:10|13866.3|13864.3|13864.8|13862.8|13868.2|13866.2|13864.7|13862.7|84
1650373580000|2022-04-19 13:06:20|13864.9|13862.9|13864.3|13862.3|13866.2|13864.2|13862.4|13860.4|103
1650373590000|2022-04-19 13:06:30|13864.2|13862.2|13866.9|13864.9|13867.5|13865.5|13863|13861|69
1650373600000|2022-04-19 13:06:40|13866.7|13864.7|13862.2|13860.2|13867|13865|13862.2|13860.2|115
1650373610000|2022-04-19 13:06:50|13862.5|13860.5|13862.2|13860.2|13862.7|13860.7|13857|13855|192
1650373620000|2022-04-19 13:07:00|13862.3|13860.3|13855.7|13853.7|13862.3|13860.3|13854.4|13852.4|179
1650373630000|2022-04-19 13:07:10|13855.8|13853.8|13852.3|13850.3|13856.8|13854.8|13852|13850|142
1650373640000|2022-04-19 13:07:20|13852.2|13850.2|13852.9|13850.9|13853.4|13851.4|13849.8|13847.8|276
1650373650000|2022-04-19 13:07:30|13853.8|13851.8|13848.7|13846.7|13853.8|13851.8|13845.7|13843.7|391
1650373660000|2022-04-19 13:07:40|13848.5|13846.5|13854.7|13852.7|13854.8|13852.8|13848|13846|162
1650373670000|2022-04-19 13:07:50|13854.9|13852.9|13856.4|13854.4|13857.8|13855.8|13854.2|13852.2|137
1650373680000|2022-04-19 13:08:00|13856.5|13854.5|13854.9|13852.9|13857.4|13855.4|13854.9|13852.9|42
1650373690000|2022-04-19 13:08:10|13855.4|13853.4|13859.3|13857.3|13860.2|13858.2|13855.2|13853.2|94
1650373700000|2022-04-19 13:08:20|13859.5|13857.5|13859.4|13857.4|13860.7|13858.7|13859.4|13857.4|49
1650373710000|2022-04-19 13:08:30|13859.7|13857.7|13859.9|13857.9|13860.2|13858.2|13857.7|13855.7|58
1650373720000|2022-04-19 13:08:40|13859.7|13857.7|13860|13858|13860.3|13858.3|13858.7|13856.7|32
1650373730000|2022-04-19 13:08:50|13860.2|13858.2|13859.8|13857.8|13860.8|13858.8|13859|13857|59
1650373740000|2022-04-19 13:09:00|13860|13858|13859.9|13857.9|13861.3|13859.3|13858.7|13856.7|59
1650373750000|2022-04-19 13:09:10|13859.8|13857.8|13859.8|13857.8|13861.3|13859.3|13859.4|13857.4|33
1650373760000|2022-04-19 13:09:20|13860.7|13858.7|13862|13860|13862|13860|13860.3|13858.3|23
1650373770000|2022-04-19 13:09:30|13861.7|13859.7|13863.9|13861.9|13864.2|13862.2|13861.2|13859.2|56
1650373780000|2022-04-19 13:09:40|13864.2|13862.2|13865.5|13863.5|13865.8|13863.8|13863.7|13861.7|48
1650373790000|2022-04-19 13:09:50|13866.5|13864.5|13865.9|13863.9|13867.5|13865.5|13865.9|13863.9|155
1650373800000|2022-04-19 13:10:00|13865.8|13863.8|13866.8|13864.8|13866.9|13864.9|13865.3|13863.3|45
1650373810000|2022-04-19 13:10:10|13866.7|13864.7|13863.8|13861.8|13866.9|13864.9|13862.9|13860.9|55
1650373820000|2022-04-19 13:10:20|13863.9|13861.9|13867.3|13865.3|13867.8|13865.8|13863.2|13861.2|58
1650373830000|2022-04-19 13:10:30|13867.5|13865.5|13867|13865|13867.7|13865.7|13866.3|13864.3|58
1650373840000|2022-04-19 13:10:40|13867.2|13865.2|13868.7|13866.7|13869.2|13867.2|13867.2|13865.2|46
1650373850000|2022-04-19 13:10:50|13868.8|13866.8|13868.5|13866.5|13869.9|13867.9|13868.5|13866.5|36
1650373860000|2022-04-19 13:11:00|13868.4|13866.4|13870|13868|13870.4|13868.4|13868.4|13866.4|75
1650373870000|2022-04-19 13:11:10|13869.9|13867.9|13870.7|13868.7|13871.3|13869.3|13869.9|13867.9|67
1650373880000|2022-04-19 13:11:20|13870.5|13868.5|13870.2|13868.2|13871.2|13869.2|13869.9|13867.9|54
1650373890000|2022-04-19 13:11:30|13869.5|13867.5|13868.8|13866.8|13869.5|13867.5|13867.9|13865.9|34
1650373900000|2022-04-19 13:11:40|13868.7|13866.7|13870.9|13868.9|13871.4|13869.4|13867.7|13865.7|42
1650373910000|2022-04-19 13:11:50|13871|13869|13871.3|13869.3|13871.3|13869.3|13870.8|13868.8|6
1650373920000|2022-04-19 13:12:00|13871.4|13869.4|13869.5|13867.5|13872.3|13870.3|13869.3|13867.3|61
1650373930000|2022-04-19 13:12:10|13869.4|13867.4|13866.8|13864.8|13869.4|13867.4|13866.8|13864.8|45
1650373940000|2022-04-19 13:12:20|13866.7|13864.7|13866.9|13864.9|13868.4|13866.4|13865.4|13863.4|53
1650373950000|2022-04-19 13:12:30|13867.2|13865.2|13867.9|13865.9|13868.2|13866.2|13866.8|13864.8|18
1650373960000|2022-04-19 13:12:40|13868.2|13866.2|13865.7|13863.7|13868.2|13866.2|13865.5|13863.5|19
1650373970000|2022-04-19 13:12:50|13865.8|13863.8|13867.7|13865.7|13868.2|13866.2|13865.7|13863.7|26
1650373980000|2022-04-19 13:13:00|13867.5|13865.5|13868.5|13866.5|13869.2|13867.2|13867.5|13865.5|15
1650373990000|2022-04-19 13:13:10|13868.7|13866.7|13864.5|13862.5|13870.4|13868.4|13864.4|13862.4|129
1650374000000|2022-04-19 13:13:20|13864.4|13862.4|13869|13867|13869.2|13867.2|13864.4|13862.4|51
1650374010000|2022-04-19 13:13:30|13869.2|13867.2|13869.5|13867.5|13869.5|13867.5|13868.2|13866.2|42
1650374020000|2022-04-19 13:13:40|13869.7|13867.7|13869.4|13867.4|13870.2|13868.2|13868.9|13866.9|30
1650374030000|2022-04-19 13:13:50|13869.3|13867.3|13870.4|13868.4|13870.9|13868.9|13869.3|13867.3|15
1650374040000|2022-04-19 13:14:00|13870.5|13868.5|13872.4|13870.4|13872.7|13870.7|13870.2|13868.2|52
1650374050000|2022-04-19 13:14:10|13872.3|13870.3|13872.7|13870.7|13872.9|13870.9|13871.5|13869.5|23
1650374060000|2022-04-19 13:14:20|13872.8|13870.8|13875|13873|13875.2|13873.2|13872.7|13870.7|54
1650374070000|2022-04-19 13:14:30|13874.4|13872.4|13873.3|13871.3|13874.4|13872.4|13872.4|13870.4|39
1650374080000|2022-04-19 13:14:40|13873.5|13871.5|13872|13870|13875|13873|13871.5|13869.5|42
1650374090000|2022-04-19 13:14:50|13872.2|13870.2|13874|13872|13874.2|13872.2|13872.2|13870.2|18
1650374100000|2022-04-19 13:15:00|13873.9|13871.9|13873.9|13871.9|13874.4|13872.4|13873.5|13871.5|11
1650374110000|2022-04-19 13:15:10|13874|13872|13874.5|13872.5|13875.3|13873.3|13874|13872|32
1650374120000|2022-04-19 13:15:20|13874.4|13872.4|13874.5|13872.5|13875|13873|13872.9|13870.9|39
1650374130000|2022-04-19 13:15:30|13874.2|13872.2|13875.4|13873.4|13875.4|13873.4|13874.2|13872.2|37
1650374140000|2022-04-19 13:15:40|13875.3|13873.3|13878.9|13876.9|13878.9|13876.9|13874.9|13872.9|180
1650374150000|2022-04-19 13:15:50|13878.8|13876.8|13878.2|13876.2|13879.2|13877.2|13877.7|13875.7|63
1650374160000|2022-04-19 13:16:00|13878.3|13876.3|13880.5|13878.5|13881.2|13879.2|13877.7|13875.7|78
1650374170000|2022-04-19 13:16:10|13880.4|13878.4|13877.9|13875.9|13880.9|13878.9|13877.9|13875.9|69
1650374180000|2022-04-19 13:16:20|13877.7|13875.7|13875.7|13873.7|13878.4|13876.4|13875.3|13873.3|37
1650374190000|2022-04-19 13:16:30|13875.9|13873.9|13878.4|13876.4|13878.8|13876.8|13875.8|13873.8|38
1650374200000|2022-04-19 13:16:40|13878.7|13876.7|13878.3|13876.3|13878.9|13876.9|13877.8|13875.8|13
1650374210000|2022-04-19 13:16:50|13878.4|13876.4|13878.3|13876.3|13878.4|13876.4|13877.3|13875.3|15
1650374220000|2022-04-19 13:17:00|13878.9|13876.9|13878.5|13876.5|13879.3|13877.3|13877|13875|31
1650374230000|2022-04-19 13:17:10|13878.7|13876.7|13878.9|13876.9|13879.9|13877.9|13876.7|13874.7|44
1650374240000|2022-04-19 13:17:20|13879|13877|13878.7|13876.7|13879.8|13877.8|13878.7|13876.7|18
1650374250000|2022-04-19 13:17:30|13878.5|13876.5|13876.5|13874.5|13878.5|13876.5|13876.2|13874.2|46
1650374260000|2022-04-19 13:17:40|13876.7|13874.7|13877.3|13875.3|13877.3|13875.3|13876.3|13874.3|14
1650374270000|2022-04-19 13:17:50|13877.2|13875.2|13875.2|13873.2|13877.2|13875.2|13875.2|13873.2|28
1650374280000|2022-04-19 13:18:00|13874.7|13872.7|13874.4|13872.4|13875.4|13873.4|13874.4|13872.4|35
1650374290000|2022-04-19 13:18:10|13874.5|13872.5|13874.5|13872.5|13875.2|13873.2|13874.3|13872.3|28
1650374300000|2022-04-19 13:18:20|13874.7|13872.7|13873.2|13871.2|13874.9|13872.9|13872.2|13870.2|36
1650374310000|2022-04-19 13:18:30|13872.9|13870.9|13873.2|13871.2|13874.3|13872.3|13872.8|13870.8|28
1650374320000|2022-04-19 13:18:40|13873.3|13871.3|13873.2|13871.2|13873.3|13871.3|13872.7|13870.7|15
1650374330000|2022-04-19 13:18:50|13873|13871|13872.3|13870.3|13873|13871|13871.8|13869.8|15
1650374340000|2022-04-19 13:19:00|13872.2|13870.2|13872.7|13870.7|13873.4|13871.4|13872.2|13870.2|20
1650374350000|2022-04-19 13:19:10|13872.5|13870.5|13874.4|13872.4|13874.8|13872.8|13872.5|13870.5|32
1650374360000|2022-04-19 13:19:20|13874.5|13872.5|13876.5|13874.5|13876.9|13874.9|13874.4|13872.4|35
1650374370000|2022-04-19 13:19:30|13876.7|13874.7|13877|13875|13877.5|13875.5|13876.5|13874.5|29
1650374380000|2022-04-19 13:19:40|13877.2|13875.2|13874.4|13872.4|13877.2|13875.2|13874.4|13872.4|24
1650374390000|2022-04-19 13:19:50|13874.5|13872.5|13873.2|13871.2|13874.8|13872.8|13872.8|13870.8|23
1650374400000|2022-04-19 13:20:00|13873|13871|13871.4|13869.4|13873|13871|13871.3|13869.3|19
1650374410000|2022-04-19 13:20:10|13871.5|13869.5|13868.3|13866.3|13871.7|13869.7|13866.3|13864.3|107
1650374420000|2022-04-19 13:20:20|13868.4|13866.4|13868.4|13866.4|13869.4|13867.4|13867.8|13865.8|34
1650374430000|2022-04-19 13:20:30|13869.2|13867.2|13870.9|13868.9|13871.2|13869.2|13868.4|13866.4|32
1650374440000|2022-04-19 13:20:40|13870.8|13868.8|13874.9|13872.9|13875.3|13873.3|13870.8|13868.8|44
1650374450000|2022-04-19 13:20:50|13874.8|13872.8|13875.3|13873.3|13876.3|13874.3|13874.3|13872.3|39
1650374460000|2022-04-19 13:21:00|13875.5|13873.5|13876.8|13874.8|13877.3|13875.3|13875.3|13873.3|42
1650374470000|2022-04-19 13:21:10|13876.7|13874.7|13875.5|13873.5|13876.7|13874.7|13875.3|13873.3|24
1650374480000|2022-04-19 13:21:20|13875.7|13873.7|13878|13876|13878.4|13876.4|13875.5|13873.5|57
1650374490000|2022-04-19 13:21:30|13878.4|13876.4|13875.7|13873.7|13878.4|13876.4|13875.3|13873.3|31
1650374500000|2022-04-19 13:21:40|13875.5|13873.5|13876.2|13874.2|13876.8|13874.8|13875.4|13873.4|4
1650374510000|2022-04-19 13:21:50|13876.3|13874.3|13875.5|13873.5|13876.5|13874.5|13875.4|13873.4|12
1650374520000|2022-04-19 13:22:00|13875.7|13873.7|13876.9|13874.9|13876.9|13874.9|13874.3|13872.3|32
1650374530000|2022-04-19 13:22:10|13876.8|13874.8|13878|13876|13879.2|13877.2|13876.3|13874.3|57
1650374540000|2022-04-19 13:22:20|13878.2|13876.2|13878.7|13876.7|13879.3|13877.3|13878.2|13876.2|34
1650374550000|2022-04-19 13:22:30|13878.5|13876.5|13878|13876|13878.8|13876.8|13877.4|13875.4|19
1650374560000|2022-04-19 13:22:40|13877.9|13875.9|13875.9|13873.9|13878|13876|13875.9|13873.9|64
1650374570000|2022-04-19 13:22:50|13875.8|13873.8|13879.8|13877.8|13879.8|13877.8|13875.8|13873.8|79
1650374580000|2022-04-19 13:23:00|13879.9|13877.9|13879.5|13877.5|13879.9|13877.9|13878.4|13876.4|14
1650374590000|2022-04-19 13:23:10|13879.4|13877.4|13883.4|13881.4|13884.2|13882.2|13879.4|13877.4|111
1650374600000|2022-04-19 13:23:20|13883.2|13881.2|13885|13883|13885.4|13883.4|13883|13881|64
1650374610000|2022-04-19 13:23:30|13884.8|13882.8|13886.3|13884.3|13886.3|13884.3|13884.4|13882.4|42
1650374620000|2022-04-19 13:23:40|13886|13884|13886.8|13884.8|13887.3|13885.3|13884.3|13882.3|190
1650374630000|2022-04-19 13:23:50|13886.4|13884.4|13887|13885|13887.4|13885.4|13885.8|13883.8|97
1650374640000|2022-04-19 13:24:00|13886.9|13884.9|13888.8|13886.8|13888.9|13886.9|13886.8|13884.8|74
1650374650000|2022-04-19 13:24:10|13888.7|13886.7|13887.3|13885.3|13888.7|13886.7|13886.8|13884.8|53
1650374660000|2022-04-19 13:24:20|13887.7|13885.7|13886|13884|13887.9|13885.9|13884.7|13882.7|42
1650374670000|2022-04-19 13:24:30|13885.9|13883.9|13889.3|13887.3|13889.4|13887.4|13885.9|13883.9|52
1650374680000|2022-04-19 13:24:40|13889|13887|13890.3|13888.3|13890.4|13888.4|13888.2|13886.2|40
1650374690000|2022-04-19 13:24:50|13890.4|13888.4|13890.5|13888.5|13891.7|13889.7|13890.3|13888.3|84
1650374700000|2022-04-19 13:25:00|13890.4|13888.4|13891.8|13889.8|13895.9|13893.9|13889.7|13887.7|305
1650374710000|2022-04-19 13:25:10|13891.9|13889.9|13889.7|13887.7|13893.4|13891.4|13888.2|13886.2|155
1650374720000|2022-04-19 13:25:20|13889.5|13887.5|13888.9|13886.9|13889.5|13887.5|13887.7|13885.7|119
1650374730000|2022-04-19 13:25:30|13889|13887|13884.5|13882.5|13889.2|13887.2|13884|13882|150
1650374740000|2022-04-19 13:25:40|13884.4|13882.4|13881.7|13879.7|13884.5|13882.5|13881.7|13879.7|118
1650374750000|2022-04-19 13:25:50|13881.5|13879.5|13878.3|13876.3|13882.7|13880.7|13878.2|13876.2|127
1650374760000|2022-04-19 13:26:00|13878.4|13876.4|13880.4|13878.4|13880.4|13878.4|13877.8|13875.8|108
1650374770000|2022-04-19 13:26:10|13880.3|13878.3|13880|13878|13880.9|13878.9|13879.7|13877.7|68
1650374780000|2022-04-19 13:26:20|13880.2|13878.2|13880.4|13878.4|13881.4|13879.4|13880.2|13878.2|63
1650374790000|2022-04-19 13:26:30|13880.3|13878.3|13877.9|13875.9|13880.4|13878.4|13877.5|13875.5|62
1650374800000|2022-04-19 13:26:40|13877.8|13875.8|13875.8|13873.8|13877.8|13875.8|13874.8|13872.8|79
1650374810000|2022-04-19 13:26:50|13875.7|13873.7|13875.7|13873.7|13876.2|13874.2|13874.8|13872.8|37
1650374820000|2022-04-19 13:27:00|13875.5|13873.5|13870.7|13868.7|13875.5|13873.5|13870.5|13868.5|279
1650374830000|2022-04-19 13:27:10|13870.5|13868.5|13878|13876|13878.4|13876.4|13869|13867|262
1650374840000|2022-04-19 13:27:20|13878.4|13876.4|13874.4|13872.4|13878.8|13876.8|13873.7|13871.7|130
1650374850000|2022-04-19 13:27:30|13874.5|13872.5|13875.4|13873.4|13876.7|13874.7|13874|13872|35
1650374860000|2022-04-19 13:27:40|13875.3|13873.3|13873.9|13871.9|13875.3|13873.3|13873|13871|44
1650374870000|2022-04-19 13:27:50|13873.8|13871.8|13868.9|13866.9|13873.8|13871.8|13864.4|13862.4|248
1650374880000|2022-04-19 13:28:00|13869|13867|13864.8|13862.8|13869|13867|13864.5|13862.5|225
1650374890000|2022-04-19 13:28:10|13864.9|13862.9|13868.7|13866.7|13868.8|13866.8|13864.5|13862.5|192
1650374900000|2022-04-19 13:28:20|13868.5|13866.5|13869|13867|13870.3|13868.3|13867.2|13865.2|89
1650374910000|2022-04-19 13:28:30|13869.2|13867.2|13869.9|13867.9|13871.4|13869.4|13867.7|13865.7|114
1650374920000|2022-04-19 13:28:40|13870|13868|13871.4|13869.4|13872.5|13870.5|13869.9|13867.9|116
1650374930000|2022-04-19 13:28:50|13871.5|13869.5|13871.8|13869.8|13872.4|13870.4|13870.9|13868.9|60
1650374940000|2022-04-19 13:29:00|13871.9|13869.9|13873.8|13871.8|13873.9|13871.9|13871.7|13869.7|156
1650374950000|2022-04-19 13:29:10|13873.5|13871.5|13873.9|13871.9|13873.9|13871.9|13872|13870|107
1650374960000|2022-04-19 13:29:20|13873.7|13871.7|13873.4|13871.4|13874.4|13872.4|13873.2|13871.2|64
1650374970000|2022-04-19 13:29:30|13873.3|13871.3|13875.8|13873.8|13875.9|13873.9|13873|13871|171
1650374980000|2022-04-19 13:29:40|13875.5|13873.5|13875.5|13873.5|13876.3|13874.3|13874.3|13872.3|175
1650374990000|2022-04-19 13:29:50|13876.3|13874.3|13874.9|13872.9|13879|13877|13874.5|13872.5|303
1650375000000|2022-04-19 13:30:00|13874.4|13873.4|13880.4|13879.4|13881.9|13880.9|13870.7|13869.7|1432
1650375010000|2022-04-19 13:30:10|13879.7|13878.7|13870.8|13869.8|13881.7|13880.7|13870.8|13869.8|793
1650375020000|2022-04-19 13:30:20|13870|13869|13870.2|13869.2|13877.8|13876.8|13866.2|13865.2|839
1650375030000|2022-04-19 13:30:30|13869.7|13868.7|13865.8|13864.8|13874.7|13873.7|13865.7|13864.7|489
1650375040000|2022-04-19 13:30:40|13865.9|13864.9|13877.4|13876.4|13877.4|13876.4|13865.4|13864.4|488
1650375050000|2022-04-19 13:30:50|13875.9|13874.9|13892.7|13891.7|13893.4|13892.4|13874.2|13873.2|804
1650375060000|2022-04-19 13:31:00|13893.2|13892.2|13906.2|13905.2|13908.4|13907.4|13892.9|13891.9|1048
1650375070000|2022-04-19 13:31:10|13906.5|13905.5|13901.9|13900.9|13907.7|13906.7|13894.9|13893.9|858
1650375080000|2022-04-19 13:31:20|13902|13901|13891.2|13890.2|13902|13901|13882.5|13881.5|719
1650375090000|2022-04-19 13:31:30|13891|13890|13878.9|13877.9|13891|13890|13872|13871|582
1650375100000|2022-04-19 13:31:40|13878.2|13877.2|13872|13871|13882.2|13881.2|13870.7|13869.7|391
1650375110000|2022-04-19 13:31:50|13871.8|13870.8|13868.7|13867.7|13876|13875|13857.7|13856.7|864
1650375120000|2022-04-19 13:32:00|13868.9|13867.9|13868.2|13867.2|13873.3|13872.3|13866|13865|513
1650375130000|2022-04-19 13:32:10|13868.7|13867.7|13860.5|13859.5|13870.9|13869.9|13852.3|13851.3|661
1650375140000|2022-04-19 13:32:20|13860.7|13859.7|13859.7|13858.7|13865.8|13864.8|13857.2|13856.2|364
1650375150000|2022-04-19 13:32:30|13859.9|13858.9|13859.8|13858.8|13862|13861|13856.7|13855.7|268
1650375160000|2022-04-19 13:32:40|13860.4|13859.4|13872.9|13871.9|13875.2|13874.2|13859.9|13858.9|455
1650375170000|2022-04-19 13:32:50|13873.4|13872.4|13876.3|13875.3|13881.5|13880.5|13867.9|13866.9|580
1650375180000|2022-04-19 13:33:00|13876.4|13875.4|13881.5|13880.5|13882.4|13881.4|13874.7|13873.7|337
1650375190000|2022-04-19 13:33:10|13881.3|13880.3|13883|13882|13890.2|13889.2|13880.8|13879.8|405
1650375200000|2022-04-19 13:33:20|13883.4|13882.4|13877.4|13876.4|13883.4|13882.4|13876.4|13875.4|229
1650375210000|2022-04-19 13:33:30|13877.3|13876.3|13879.9|13878.9|13881|13880|13869.5|13868.5|408
1650375220000|2022-04-19 13:33:40|13880.4|13879.4|13892.7|13891.7|13898.9|13897.9|13878.2|13877.2|763
1650375230000|2022-04-19 13:33:50|13891.9|13890.9|13891.5|13890.5|13897.4|13896.4|13889.3|13888.3|360
1650375240000|2022-04-19 13:34:00|13891.9|13890.9|13905.3|13904.3|13906.2|13905.2|13891.4|13890.4|505
1650375250000|2022-04-19 13:34:10|13905.7|13904.7|13916.4|13915.4|13916.9|13915.9|13901.9|13900.9|675
1650375260000|2022-04-19 13:34:20|13916.2|13915.2|13915.4|13914.4|13917.4|13916.4|13911|13910|432
1650375270000|2022-04-19 13:34:30|13915.7|13914.7|13923.3|13922.3|13923.8|13922.8|13914.2|13913.2|495
1650375280000|2022-04-19 13:34:40|13923.4|13922.4|13908|13907|13923.9|13922.9|13906.8|13905.8|430
1650375290000|2022-04-19 13:34:50|13907.7|13906.7|13904.9|13903.9|13912.3|13911.3|13904.4|13903.4|416
1650375300000|2022-04-19 13:35:00|13904.4|13903.4|13904.9|13903.9|13912.4|13911.4|13903|13902|417
1650375310000|2022-04-19 13:35:10|13905.2|13904.2|13901|13900|13905.9|13904.9|13897.2|13896.2|406
1650375320000|2022-04-19 13:35:20|13901.2|13900.2|13879.7|13878.7|13901.2|13900.2|13874.2|13873.2|856
1650375330000|2022-04-19 13:35:30|13879.3|13878.3|13871.8|13870.8|13879.3|13878.3|13871.5|13870.5|479
1650375340000|2022-04-19 13:35:40|13872.3|13871.3|13876.4|13875.4|13878|13877|13871.7|13870.7|385
1650375350000|2022-04-19 13:35:50|13875.8|13874.8|13878.4|13877.4|13883|13882|13872.9|13871.9|440
1650375360000|2022-04-19 13:36:00|13878.8|13877.8|13877.2|13876.2|13882.9|13881.9|13870.2|13869.2|583
1650375370000|2022-04-19 13:36:10|13876.9|13875.9|13890.2|13889.2|13891.4|13890.4|13876.9|13875.9|512
1650375380000|2022-04-19 13:36:20|13890.3|13889.3|13890|13889|13894.7|13893.7|13887.9|13886.9|503
1650375390000|2022-04-19 13:36:30|13889.9|13888.9|13894.4|13893.4|13896.3|13895.3|13885|13884|417
1650375400000|2022-04-19 13:36:40|13894.7|13893.7|13903.9|13902.9|13903.9|13902.9|13891.9|13890.9|497
1650375410000|2022-04-19 13:36:50|13903.7|13902.7|13893.4|13892.4|13905.7|13904.7|13893.4|13892.4|375
1650375420000|2022-04-19 13:37:00|13893.2|13892.2|13907.7|13906.7|13907.8|13906.8|13888|13887|439
1650375430000|2022-04-19 13:37:10|13907.8|13906.8|13895|13894|13908.7|13907.7|13895|13894|276
1650375440000|2022-04-19 13:37:20|13894.2|13893.2|13886.5|13885.5|13895.7|13894.7|13877.7|13876.7|624
1650375450000|2022-04-19 13:37:30|13886.9|13885.9|13892.9|13891.9|13893.9|13892.9|13885.5|13884.5|299
1650375460000|2022-04-19 13:37:40|13892.4|13891.4|13901.7|13900.7|13903|13902|13892.4|13891.4|336
1650375470000|2022-04-19 13:37:50|13901.8|13900.8|13897.8|13896.8|13903.8|13902.8|13894.8|13893.8|344
1650375480000|2022-04-19 13:38:00|13897.7|13896.7|13892.2|13891.2|13897.7|13896.7|13886.7|13885.7|318
1650375490000|2022-04-19 13:38:10|13890.9|13889.9|13880.2|13879.2|13893.2|13892.2|13880.2|13879.2|291
1650375500000|2022-04-19 13:38:20|13878.3|13877.3|13879.8|13878.8|13884.2|13883.2|13878.3|13877.3|262
1650375510000|2022-04-19 13:38:30|13879.9|13878.9|13869.8|13868.8|13880.4|13879.4|13866.3|13865.3|541
1650375520000|2022-04-19 13:38:40|13870.3|13869.3|13879.8|13878.8|13880.9|13879.9|13868.7|13867.7|369
1650375530000|2022-04-19 13:38:50|13880|13879|13875.4|13874.4|13883.4|13882.4|13875.4|13874.4|233
1650375540000|2022-04-19 13:39:00|13874.8|13873.8|13868.5|13867.5|13875.5|13874.5|13867.5|13866.5|293
1650375550000|2022-04-19 13:39:10|13868.4|13867.4|13870|13869|13871.5|13870.5|13861.3|13860.3|430
1650375560000|2022-04-19 13:39:20|13870.3|13869.3|13862.5|13861.5|13871.7|13870.7|13861|13860|292
1650375570000|2022-04-19 13:39:30|13862.4|13861.4|13853.7|13852.7|13862.9|13861.9|13851.4|13850.4|660
1650375580000|2022-04-19 13:39:40|13854.3|13853.3|13854.2|13853.2|13854.8|13853.8|13843.8|13842.8|756
1650375590000|2022-04-19 13:39:50|13854.3|13853.3|13847.8|13846.8|13854.3|13853.3|13845.2|13844.2|357
1650375600000|2022-04-19 13:40:00|13847.4|13846.4|13837.9|13836.9|13848.7|13847.7|13835|13834|822
1650375610000|2022-04-19 13:40:10|13837.4|13836.4|13837.4|13836.4|13839.4|13838.4|13833.4|13832.4|527
1650375620000|2022-04-19 13:40:20|13837.7|13836.7|13852.7|13851.7|13855|13854|13835.4|13834.4|515
1650375630000|2022-04-19 13:40:30|13853.3|13852.3|13848.9|13847.9|13854|13853|13844.3|13843.3|379
1650375640000|2022-04-19 13:40:40|13849.2|13848.2|13850.4|13849.4|13853.7|13852.7|13847.9|13846.9|283
1650375650000|2022-04-19 13:40:50|13850.7|13849.7|13856.2|13855.2|13857.7|13856.7|13849.2|13848.2|262
1650375660000|2022-04-19 13:41:00|13855.7|13854.7|13862.7|13861.7|13864|13863|13853.7|13852.7|489
1650375670000|2022-04-19 13:41:10|13862.4|13861.4|13862.2|13861.2|13864.4|13863.4|13856.2|13855.2|316
1650375680000|2022-04-19 13:41:20|13862|13861|13854|13853|13862.9|13861.9|13850.3|13849.3|361
1650375690000|2022-04-19 13:41:30|13854.2|13853.2|13856.7|13855.7|13857.2|13856.2|13848.9|13847.9|291
1650375700000|2022-04-19 13:41:40|13857.2|13856.2|13861.7|13860.7|13861.8|13860.8|13852.9|13851.9|244
1650375710000|2022-04-19 13:41:50|13860.7|13859.7|13862|13861|13864.2|13863.2|13858.2|13857.2|165
1650375720000|2022-04-19 13:42:00|13862.2|13861.2|13860.4|13859.4|13863.8|13862.8|13852.5|13851.5|369
1650375730000|2022-04-19 13:42:10|13860.2|13859.2|13869.8|13868.8|13872.4|13871.4|13859.8|13858.8|441
1650375740000|2022-04-19 13:42:20|13869.7|13868.7|13870.7|13869.7|13874.5|13873.5|13867.9|13866.9|308
1650375750000|2022-04-19 13:42:30|13869.9|13868.9|13867.2|13866.2|13870.4|13869.4|13864.2|13863.2|276
1650375760000|2022-04-19 13:42:40|13867.3|13866.3|13868.4|13867.4|13873.3|13872.3|13863.4|13862.4|216
1650375770000|2022-04-19 13:42:50|13868.2|13867.2|13896.2|13895.2|13896.7|13895.7|13868.2|13867.2|698
1650375780000|2022-04-19 13:43:00|13895.7|13894.7|13904.5|13903.5|13907.8|13906.8|13892.5|13891.5|814
1650375790000|2022-04-19 13:43:10|13902.9|13901.9|13904.4|13903.4|13912.8|13911.8|13902|13901|690
1650375800000|2022-04-19 13:43:20|13904.3|13903.3|13917.4|13916.4|13926.5|13925.5|13903.7|13902.7|898
1650375810000|2022-04-19 13:43:30|13916.9|13915.9|13917|13916|13921.5|13920.5|13912.5|13911.5|458
1650375820000|2022-04-19 13:43:40|13917.2|13916.2|13916.9|13915.9|13919.5|13918.5|13913.3|13912.3|301
1650375830000|2022-04-19 13:43:50|13916.8|13915.8|13904.4|13903.4|13916.8|13915.8|13900.8|13899.8|491
1650375840000|2022-04-19 13:44:00|13904.2|13903.2|13908.2|13907.2|13908.2|13907.2|13902.9|13901.9|350
1650375850000|2022-04-19 13:44:10|13907.7|13906.7|13918.4|13917.4|13918.4|13917.4|13904.4|13903.4|473
1650375860000|2022-04-19 13:44:20|13917.7|13916.7|13918.9|13917.9|13920.2|13919.2|13914.2|13913.2|288
1650375870000|2022-04-19 13:44:30|13919.3|13918.3|13924.2|13923.2|13927|13926|13917.2|13916.2|424
1650375880000|2022-04-19 13:44:40|13923.3|13922.3|13911.7|13910.7|13923.4|13922.4|13911.7|13910.7|407
1650375890000|2022-04-19 13:44:50|13911.8|13910.8|13909.4|13908.4|13912.8|13911.8|13907.8|13906.8|327
1650375900000|2022-04-19 13:45:00|13909.2|13908.2|13918.2|13917.2|13921.4|13920.4|13908.5|13907.5|572
1650375910000|2022-04-19 13:45:10|13918.9|13917.9|13914.2|13913.2|13920.4|13919.4|13913.2|13912.2|373
1650375920000|2022-04-19 13:45:20|13914.4|13913.4|13904.4|13903.4|13917.8|13916.8|13904.4|13903.4|280
1650375930000|2022-04-19 13:45:30|13904.2|13903.2|13902.5|13901.5|13908.7|13907.7|13902.2|13901.2|320
1650375940000|2022-04-19 13:45:40|13903.4|13902.4|13900.4|13899.4|13904.5|13903.5|13899.5|13898.5|377
1650375950000|2022-04-19 13:45:50|13900|13899|13896|13895|13901.9|13900.9|13893.7|13892.7|366
1650375960000|2022-04-19 13:46:00|13895.7|13894.7|13893.3|13892.3|13898.7|13897.7|13889.5|13888.5|409
1650375970000|2022-04-19 13:46:10|13894.5|13893.5|13899.4|13898.4|13902.7|13901.7|13894.5|13893.5|337
1650375980000|2022-04-19 13:46:20|13899.9|13898.9|13917.7|13916.7|13918.4|13917.4|13899.9|13898.9|623
1650375990000|2022-04-19 13:46:30|13918.3|13917.3|13911.7|13910.7|13918.3|13917.3|13907.9|13906.9|292
1650376000000|2022-04-19 13:46:40|13913.2|13912.2|13906.4|13905.4|13915.2|13914.2|13905.9|13904.9|227
1650376010000|2022-04-19 13:46:50|13906.7|13905.7|13906.2|13905.2|13909.8|13908.8|13902.5|13901.5|257
1650376020000|2022-04-19 13:47:00|13905.4|13904.4|13908.2|13907.2|13908.7|13907.7|13902.2|13901.2|168
1650376030000|2022-04-19 13:47:10|13907.9|13906.9|13918.4|13917.4|13919.7|13918.7|13907.9|13906.9|428
1650376040000|2022-04-19 13:47:20|13917.3|13916.3|13923.7|13922.7|13923.7|13922.7|13912.2|13911.2|356
1650376050000|2022-04-19 13:47:30|13923.8|13922.8|13936.9|13935.9|13940.2|13939.2|13923.7|13922.7|945
1650376060000|2022-04-19 13:47:40|13937.4|13936.4|13929.9|13928.9|13938.3|13937.3|13929.7|13928.7|455
1650376070000|2022-04-19 13:47:50|13929.5|13928.5|13940.7|13939.7|13940.7|13939.7|13927.7|13926.7|391
1650376080000|2022-04-19 13:48:00|13940.8|13939.8|13935.9|13934.9|13943.2|13942.2|13933.4|13932.4|453
1650376090000|2022-04-19 13:48:10|13935.4|13934.4|13932.7|13931.7|13937.9|13936.9|13930.7|13929.7|288
1650376100000|2022-04-19 13:48:20|13932.9|13931.9|13926.7|13925.7|13935.2|13934.2|13925.7|13924.7|284
1650376110000|2022-04-19 13:48:30|13926.4|13925.4|13923.9|13922.9|13926.4|13925.4|13920.2|13919.2|374
1650376120000|2022-04-19 13:48:40|13923.8|13922.8|13925.2|13924.2|13929|13928|13923.3|13922.3|204
1650376130000|2022-04-19 13:48:50|13924.9|13923.9|13922.4|13921.4|13925.7|13924.7|13920.4|13919.4|166
1650376140000|2022-04-19 13:49:00|13922.2|13921.2|13923.2|13922.2|13927.7|13926.7|13916.8|13915.8|575
1650376150000|2022-04-19 13:49:10|13923.8|13922.8|13930.9|13929.9|13932|13931|13923.7|13922.7|425
1650376160000|2022-04-19 13:49:20|13931.2|13930.2|13929.7|13928.7|13937.8|13936.8|13928.2|13927.2|340
1650376170000|2022-04-19 13:49:30|13929.5|13928.5|13927.4|13926.4|13934|13933|13925.7|13924.7|358
1650376180000|2022-04-19 13:49:40|13927.3|13926.3|13938.2|13937.2|13938.2|13937.2|13925.4|13924.4|261
1650376190000|2022-04-19 13:49:50|13938.3|13937.3|13930.4|13929.4|13938.5|13937.5|13929.3|13928.3|331
1650376200000|2022-04-19 13:50:00|13930.9|13929.9|13924.9|13923.9|13935.4|13934.4|13924.2|13923.2|506
1650376210000|2022-04-19 13:50:10|13924|13923|13925.2|13924.2|13926.2|13925.2|13922.4|13921.4|308
1650376220000|2022-04-19 13:50:20|13926.7|13925.7|13933.2|13932.2|13936.8|13935.8|13925.9|13924.9|407
1650376230000|2022-04-19 13:50:30|13933.3|13932.3|13931.8|13930.8|13936.9|13935.9|13931.7|13930.7|285
1650376240000|2022-04-19 13:50:40|13932.2|13931.2|13922|13921|13933.7|13932.7|13920.2|13919.2|311
1650376250000|2022-04-19 13:50:50|13921.9|13920.9|13918.8|13917.8|13923.7|13922.7|13918.8|13917.8|199
1650376260000|2022-04-19 13:51:00|13919.2|13918.2|13915.2|13914.2|13919.2|13918.2|13910.2|13909.2|542
1650376270000|2022-04-19 13:51:10|13915.3|13914.3|13912.5|13911.5|13916.5|13915.5|13912.2|13911.2|204
1650376280000|2022-04-19 13:51:20|13911.9|13910.9|13926.3|13925.3|13928.4|13927.4|13911.7|13910.7|309
1650376290000|2022-04-19 13:51:30|13926.8|13925.8|13935.7|13934.7|13937.8|13936.8|13925.5|13924.5|327
1650376300000|2022-04-19 13:51:40|13935.8|13934.8|13924.2|13923.2|13935.9|13934.9|13923.7|13922.7|253
1650376310000|2022-04-19 13:51:50|13924.4|13923.4|13925.4|13924.4|13926.9|13925.9|13922.5|13921.5|193
1650376320000|2022-04-19 13:52:00|13925.2|13924.2|13935.2|13934.2|13936.3|13935.3|13922.4|13921.4|281
1650376330000|2022-04-19 13:52:10|13934.9|13933.9|13964.2|13963.2|13967.4|13966.4|13934.9|13933.9|2174
1650376340000|2022-04-19 13:52:20|13964|13963|13970.4|13969.4|13971.3|13970.3|13958.9|13957.9|750
1650376350000|2022-04-19 13:52:30|13970.3|13969.3|13964.9|13963.9|13976.4|13975.4|13962.7|13961.7|647
1650376360000|2022-04-19 13:52:40|13963.9|13962.9|13967.4|13966.4|13968.9|13967.9|13960.9|13959.9|395
1650376370000|2022-04-19 13:52:50|13968.7|13967.7|13961.2|13960.2|13971.2|13970.2|13959.8|13958.8|386
1650376380000|2022-04-19 13:53:00|13960.9|13959.9|13967.8|13966.8|13971.5|13970.5|13958.4|13957.4|522
1650376390000|2022-04-19 13:53:10|13967.4|13966.4|13970.7|13969.7|13973.2|13972.2|13966.7|13965.7|293
1650376400000|2022-04-19 13:53:20|13971.2|13970.2|13967.4|13966.4|13975.7|13974.7|13963.7|13962.7|478
1650376410000|2022-04-19 13:53:30|13968|13967|13972.4|13971.4|13975.9|13974.9|13967.7|13966.7|255
1650376420000|2022-04-19 13:53:40|13972.2|13971.2|13978.8|13977.8|13978.8|13977.8|13970.9|13969.9|339
1650376430000|2022-04-19 13:53:50|13978.3|13977.3|13976.3|13975.3|13980.9|13979.9|13975.3|13974.3|442
1650376440000|2022-04-19 13:54:00|13976.4|13975.4|13976.7|13975.7|13983.3|13982.3|13975.3|13974.3|484
1650376450000|2022-04-19 13:54:10|13977.2|13976.2|13972.9|13971.9|13977.2|13976.2|13970|13969|239
1650376460000|2022-04-19 13:54:20|13974.4|13973.4|13977.3|13976.3|13977.3|13976.3|13971.9|13970.9|249
1650376470000|2022-04-19 13:54:30|13977.7|13976.7|13971.4|13970.4|13978.9|13977.9|13971.3|13970.3|219
1650376480000|2022-04-19 13:54:40|13971.3|13970.3|13971.5|13970.5|13972.3|13971.3|13966.9|13965.9|224
1650376490000|2022-04-19 13:54:50|13971.2|13970.2|13971.7|13970.7|13975.3|13974.3|13969.5|13968.5|237
1650376500000|2022-04-19 13:55:00|13971.5|13970.5|13981.5|13980.5|13983.3|13982.3|13970.3|13969.3|361
1650376510000|2022-04-19 13:55:10|13979|13978|13975.8|13974.8|13982|13981|13975.8|13974.8|219
1650376520000|2022-04-19 13:55:20|13975.7|13974.7|13985|13984|13985.7|13984.7|13975.7|13974.7|370
1650376530000|2022-04-19 13:55:30|13985.3|13984.3|13991.3|13990.3|13992.4|13991.4|13983|13982|587
1650376540000|2022-04-19 13:55:40|13990.9|13989.9|13991.4|13990.4|13994.7|13993.7|13985.2|13984.2|469
1650376550000|2022-04-19 13:55:50|13992|13991|13991.9|13990.9|13995.5|13994.5|13990.8|13989.8|385
1650376560000|2022-04-19 13:56:00|13990.8|13989.8|13991.3|13990.3|13994|13993|13987.8|13986.8|411
1650376570000|2022-04-19 13:56:10|13991.2|13990.2|13988.5|13987.5|13992.9|13991.9|13984.5|13983.5|406
1650376580000|2022-04-19 13:56:20|13988.2|13987.2|13985.3|13984.3|13989.2|13988.2|13984.7|13983.7|115
1650376590000|2022-04-19 13:56:30|13985.2|13984.2|13989.3|13988.3|13990.3|13989.3|13984.8|13983.8|237
1650376600000|2022-04-19 13:56:40|13989.2|13988.2|13987.9|13986.9|13991|13990|13985.9|13984.9|173
1650376610000|2022-04-19 13:56:50|13988.4|13987.4|13988.4|13987.4|13988.7|13987.7|13984.7|13983.7|176
1650376620000|2022-04-19 13:57:00|13988.5|13987.5|13989.9|13988.9|13992.5|13991.5|13987.7|13986.7|239
1650376630000|2022-04-19 13:57:10|13991|13990|13991.9|13990.9|13992.7|13991.7|13987.9|13986.9|161
1650376640000|2022-04-19 13:57:20|13991.4|13990.4|13990.3|13989.3|13992.9|13991.9|13988.5|13987.5|298
1650376650000|2022-04-19 13:57:30|13990.4|13989.4|13985.9|13984.9|13991.8|13990.8|13985.3|13984.3|192
1650376660000|2022-04-19 13:57:40|13986.3|13985.3|13986.8|13985.8|13988|13987|13983.9|13982.9|306
1650376670000|2022-04-19 13:57:50|13986.2|13985.2|13988.5|13987.5|13990.4|13989.4|13985.3|13984.3|141
1650376680000|2022-04-19 13:58:00|13989.5|13988.5|13991.5|13990.5|13994.5|13993.5|13985.7|13984.7|318
1650376690000|2022-04-19 13:58:10|13991.3|13990.3|13994.7|13993.7|13994.9|13993.9|13990.3|13989.3|212
1650376700000|2022-04-19 13:58:20|13994.9|13993.9|13995.4|13994.4|13995.4|13994.4|13991.9|13990.9|162
1650376710000|2022-04-19 13:58:30|13995.3|13994.3|14000.4|13999.4|14004|14003|13994.2|13993.2|659
1650376720000|2022-04-19 13:58:40|14000.2|13999.2|13996.8|13995.8|14000.7|13999.7|13995.7|13994.7|282
1650376730000|2022-04-19 13:58:50|13996.7|13995.7|13995.4|13994.4|13999|13998|13994.9|13993.9|264
1650376740000|2022-04-19 13:59:00|13995|13994|14003.7|14002.7|14003.8|14002.8|13995|13994|242
1650376750000|2022-04-19 13:59:10|14003.4|14002.4|14000.3|13999.3|14004.3|14003.3|13997.2|13996.2|362
1650376760000|2022-04-19 13:59:20|13999.9|13998.9|14006.3|14005.3|14006.8|14005.8|13998.7|13997.7|324
1650376770000|2022-04-19 13:59:30|14006.4|14005.4|14011.9|14010.9|14014.2|14013.2|14006.4|14005.4|844
1650376780000|2022-04-19 13:59:40|14011.7|14010.7|14013.4|14012.4|14014.7|14013.7|14007.9|14006.9|456
1650376790000|2022-04-19 13:59:50|14013.8|14012.8|14015.3|14014.3|14015.9|14014.9|14011.5|14010.5|384
1650376800000|2022-04-19 14:00:00|14014.2|14013.2|14012.4|14011.4|14023.7|14022.7|14011.2|14010.2|1112
1650376810000|2022-04-19 14:00:10|14012.9|14011.9|14008.2|14007.2|14013.9|14012.9|14007.4|14006.4|514
1650376820000|2022-04-19 14:00:20|14007.7|14006.7|14007.3|14006.3|14014.4|14013.4|14007|14006|416
1650376830000|2022-04-19 14:00:30|14007.7|14006.7|14001.5|14000.5|14008.9|14007.9|13999.5|13998.5|537
1650376840000|2022-04-19 14:00:40|14001.4|14000.4|14006.4|14005.4|14007.5|14006.5|14000.8|13999.8|300
1650376850000|2022-04-19 14:00:50|14006.7|14005.7|14009.3|14008.3|14012.5|14011.5|14006|14005|290
1650376860000|2022-04-19 14:01:00|14009.4|14008.4|14016.2|14015.2|14021.7|14020.7|14009.4|14008.4|443
1650376870000|2022-04-19 14:01:10|14015.8|14014.8|14020.4|14019.4|14023.7|14022.7|14015.7|14014.7|402
1650376880000|2022-04-19 14:01:20|14020|14019|14017.9|14016.9|14021.7|14020.7|14016.9|14015.9|208
1650376890000|2022-04-19 14:01:30|14017.7|14016.7|14018.9|14017.9|14018.9|14017.9|14012.4|14011.4|267
1650376900000|2022-04-19 14:01:40|14018.7|14017.7|14009.9|14008.9|14020.2|14019.2|14009.9|14008.9|173
1650376910000|2022-04-19 14:01:50|14010.4|14009.4|14012|14011|14013|14012|14007.5|14006.5|350
1650376920000|2022-04-19 14:02:00|14011.8|14010.8|14018.2|14017.2|14018.2|14017.2|14009|14008|230
1650376930000|2022-04-19 14:02:10|14017.9|14016.9|14017.3|14016.3|14019.4|14018.4|14016.3|14015.3|219
1650376940000|2022-04-19 14:02:20|14017.4|14016.4|14022.7|14021.7|14023.8|14022.8|14017.2|14016.2|243
1650376950000|2022-04-19 14:02:30|14023.2|14022.2|14025.5|14024.5|14027.8|14026.8|14022.4|14021.4|537
1650376960000|2022-04-19 14:02:40|14025.3|14024.3|14025.5|14024.5|14030.8|14029.8|14025.3|14024.3|494
1650376970000|2022-04-19 14:02:50|14025.3|14024.3|14022.8|14021.8|14026.5|14025.5|14021.7|14020.7|304
1650376980000|2022-04-19 14:03:00|14022.7|14021.7|14025.4|14024.4|14030.2|14029.2|14022.7|14021.7|384
1650376990000|2022-04-19 14:03:10|14025.3|14024.3|14026.2|14025.2|14028.3|14027.3|14024.9|14023.9|145
1650377000000|2022-04-19 14:03:20|14026|14025|14021.5|14020.5|14027|14026|14020|14019|187
1650377010000|2022-04-19 14:03:30|14021|14020|14020.9|14019.9|14024.8|14023.8|14020.5|14019.5|121
1650377020000|2022-04-19 14:03:40|14021|14020|14019.9|14018.9|14023.5|14022.5|14019.9|14018.9|144
1650377030000|2022-04-19 14:03:50|14019.8|14018.8|14017.8|14016.8|14021|14020|14015.2|14014.2|342
1650377040000|2022-04-19 14:04:00|14017.4|14016.4|14021.5|14020.5|14024|14023|14016.3|14015.3|278
1650377050000|2022-04-19 14:04:10|14021.4|14020.4|14024.2|14023.2|14024.3|14023.3|14018.9|14017.9|220
1650377060000|2022-04-19 14:04:20|14024.4|14023.4|14020.7|14019.7|14024.5|14023.5|14018.7|14017.7|246
1650377070000|2022-04-19 14:04:30|14020.3|14019.3|14021.7|14020.7|14023.5|14022.5|14019.7|14018.7|109
1650377080000|2022-04-19 14:04:40|14021.8|14020.8|14023.9|14022.9|14025.9|14024.9|14021.3|14020.3|169
1650377090000|2022-04-19 14:04:50|14024.2|14023.2|14021.9|14020.9|14024.4|14023.4|14017.9|14016.9|177
1650377100000|2022-04-19 14:05:00|14022.3|14021.3|14019.3|14018.3|14024.9|14023.9|14018.5|14017.5|260
1650377110000|2022-04-19 14:05:10|14019.5|14018.5|14020.8|14019.8|14021.8|14020.8|14018.3|14017.3|216
1650377120000|2022-04-19 14:05:20|14021.4|14020.4|14022.7|14021.7|14023|14022|14019.5|14018.5|103
1650377130000|2022-04-19 14:05:30|14022.4|14021.4|14020.4|14019.4|14023.8|14022.8|14019.8|14018.8|154
1650377140000|2022-04-19 14:05:40|14020.2|14019.2|14012.8|14011.8|14021.9|14020.9|14012.5|14011.5|326
1650377150000|2022-04-19 14:05:50|14012.7|14011.7|14021|14020|14021.3|14020.3|14012.2|14011.2|357
1650377160000|2022-04-19 14:06:00|14020.8|14019.8|14032.3|14031.3|14034.4|14033.4|14020.8|14019.8|615
1650377170000|2022-04-19 14:06:10|14032.4|14031.4|14030.8|14029.8|14033.4|14032.4|14025.4|14024.4|461
1650377180000|2022-04-19 14:06:20|14030.7|14029.7|14035|14034|14035.9|14034.9|14030.7|14029.7|327
1650377190000|2022-04-19 14:06:30|14035.2|14034.2|14029.2|14028.2|14035.4|14034.4|14027.4|14026.4|274
1650377200000|2022-04-19 14:06:40|14029.5|14028.5|14033.5|14032.5|14035.5|14034.5|14029.2|14028.2|131
1650377210000|2022-04-19 14:06:50|14033.3|14032.3|14035.4|14034.4|14035.8|14034.8|14032|14031|160
1650377220000|2022-04-19 14:07:00|14035.3|14034.3|14042.5|14041.5|14042.8|14041.8|14032|14031|449
1650377230000|2022-04-19 14:07:10|14042.9|14041.9|14042.2|14041.2|14046|14045|14041.4|14040.4|455
1650377240000|2022-04-19 14:07:20|14042.3|14041.3|14045.9|14044.9|14046.3|14045.3|14041.2|14040.2|303
1650377250000|2022-04-19 14:07:30|14045.7|14044.7|14048.4|14047.4|14053|14052|14045.2|14044.2|534
1650377260000|2022-04-19 14:07:40|14048.5|14047.5|14041.3|14040.3|14049|14048|14040.8|14039.8|208
1650377270000|2022-04-19 14:07:50|14041.7|14040.7|14039.9|14038.9|14042|14041|14037.5|14036.5|355
1650377280000|2022-04-19 14:08:00|14039|14038|14041|14040|14042.9|14041.9|14037.5|14036.5|271
1650377290000|2022-04-19 14:08:10|14040.9|14039.9|14034.9|14033.9|14041.9|14040.9|14034.3|14033.3|249
1650377300000|2022-04-19 14:08:20|14034.8|14033.8|14041.8|14040.8|14042.2|14041.2|14034.3|14033.3|219
1650377310000|2022-04-19 14:08:30|14041.4|14040.4|14039.3|14038.3|14041.8|14040.8|14036.8|14035.8|182
1650377320000|2022-04-19 14:08:40|14039.2|14038.2|14039.2|14038.2|14040|14039|14037.3|14036.3|125
1650377330000|2022-04-19 14:08:50|14038.9|14037.9|14042.3|14041.3|14044.2|14043.2|14037.5|14036.5|173
1650377340000|2022-04-19 14:09:00|14043.5|14042.5|14043.7|14042.7|14045.8|14044.8|14037.8|14036.8|254
1650377350000|2022-04-19 14:09:10|14043.8|14042.8|14040.7|14039.7|14045.4|14044.4|14040.4|14039.4|128
1650377360000|2022-04-19 14:09:20|14040.5|14039.5|14039.8|14038.8|14043.3|14042.3|14038.2|14037.2|154
1650377370000|2022-04-19 14:09:30|14039.9|14038.9|14037.4|14036.4|14040.4|14039.4|14035|14034|184
1650377380000|2022-04-19 14:09:40|14037.5|14036.5|14042.2|14041.2|14042.3|14041.3|14036.8|14035.8|168
1650377390000|2022-04-19 14:09:50|14042|14041|14045.7|14044.7|14045.8|14044.8|14041|14040|216
1650377400000|2022-04-19 14:10:00|14044.1|14043.1|14044.6|14043.6|14046.3|14045.3|14041.7|14040.7|271
1650377410000|2022-04-19 14:10:10|14044.7|14043.7|14053.2|14052.2|14054.1|14053.1|14044.2|14043.2|389
1650377420000|2022-04-19 14:10:20|14053.6|14052.6|14051.3|14050.3|14054.7|14053.7|14050.6|14049.6|266
1650377430000|2022-04-19 14:10:30|14051.2|14050.2|14055.2|14054.2|14057|14056|14050.8|14049.8|511
1650377440000|2022-04-19 14:10:40|14055|14054|14052.3|14051.3|14057|14056|14050.2|14049.2|256
1650377450000|2022-04-19 14:10:50|14053.3|14052.3|14056.7|14055.7|14057.1|14056.1|14052.2|14051.2|196
1650377460000|2022-04-19 14:11:00|14057|14056|14062.6|14061.6|14063.7|14062.7|14053.3|14052.3|590
1650377470000|2022-04-19 14:11:10|14062.5|14061.5|14063.7|14062.7|14066.6|14065.6|14061.3|14060.3|463
1650377480000|2022-04-19 14:11:20|14063.6|14062.6|14066.2|14065.2|14067.7|14066.7|14062.7|14061.7|296
1650377490000|2022-04-19 14:11:30|14066.7|14065.7|14069.5|14068.5|14069.5|14068.5|14065.6|14064.6|357
1650377500000|2022-04-19 14:11:40|14069.6|14068.6|14078.3|14077.3|14079|14078|14067.2|14066.2|575
1650377510000|2022-04-19 14:11:50|14078.2|14077.2|14079.3|14078.3|14080.3|14079.3|14076.7|14075.7|394
1650377520000|2022-04-19 14:12:00|14079.7|14078.7|14079.6|14078.6|14083.7|14082.7|14075.3|14074.3|651
1650377530000|2022-04-19 14:12:10|14078.5|14077.5|14075.7|14074.7|14081.8|14080.8|14074.5|14073.5|459
1650377540000|2022-04-19 14:12:20|14075.8|14074.8|14070.3|14069.3|14076.3|14075.3|14069|14068|354
1650377550000|2022-04-19 14:12:30|14070.2|14069.2|14067.7|14066.7|14071|14070|14067|14066|343
1650377560000|2022-04-19 14:12:40|14067.8|14066.8|14068.3|14067.3|14071.1|14070.1|14067.7|14066.7|234
1650377570000|2022-04-19 14:12:50|14068.2|14067.2|14070.8|14069.8|14072|14071|14067.2|14066.2|166
1650377580000|2022-04-19 14:13:00|14070.6|14069.6|14069.7|14068.7|14072.2|14071.2|14067.6|14066.6|225
1650377590000|2022-04-19 14:13:10|14070.1|14069.1|14072.3|14071.3|14075.5|14074.5|14069.5|14068.5|227
1650377600000|2022-04-19 14:13:20|14072.8|14071.8|14074.3|14073.3|14076|14075|14070.1|14069.1|272
1650377610000|2022-04-19 14:13:30|14074.5|14073.5|14074.6|14073.6|14075.8|14074.8|14073.7|14072.7|141
1650377620000|2022-04-19 14:13:40|14074.5|14073.5|14076.7|14075.7|14079|14078|14074.3|14073.3|233
1650377630000|2022-04-19 14:13:50|14076.8|14075.8|14077.2|14076.2|14077.6|14076.6|14074.1|14073.1|186
1650377640000|2022-04-19 14:14:00|14077|14076|14072.3|14071.3|14078.7|14077.7|14072.3|14071.3|253
1650377650000|2022-04-19 14:14:10|14072.5|14071.5|14073.3|14072.3|14076.1|14075.1|14072.3|14071.3|175
1650377660000|2022-04-19 14:14:20|14073.2|14072.2|14072.1|14071.1|14076.3|14075.3|14071|14070|210
1650377670000|2022-04-19 14:14:30|14071.8|14070.8|14075|14074|14078.2|14077.2|14071.8|14070.8|206
1650377680000|2022-04-19 14:14:40|14074.1|14073.1|14071.6|14070.6|14074.3|14073.3|14070.5|14069.5|157
1650377690000|2022-04-19 14:14:50|14071.7|14070.7|14067.6|14066.6|14072.7|14071.7|14067.6|14066.6|218
1650377700000|2022-04-19 14:15:00|14067.8|14066.8|14070.8|14069.8|14072.7|14071.7|14066.5|14065.5|427
1650377710000|2022-04-19 14:15:10|14070.6|14069.6|14067.5|14066.5|14072.3|14071.3|14064.6|14063.6|310
1650377720000|2022-04-19 14:15:20|14067.8|14066.8|14067.8|14066.8|14070.6|14069.6|14065.3|14064.3|233
1650377730000|2022-04-19 14:15:30|14068.2|14067.2|14069.7|14068.7|14070.2|14069.2|14065.6|14064.6|159
1650377740000|2022-04-19 14:15:40|14069.2|14068.2|14059.2|14058.2|14070.5|14069.5|14059.2|14058.2|417
1650377750000|2022-04-19 14:15:50|14058.8|14057.8|14054.7|14053.7|14060.6|14059.6|14054.5|14053.5|610
1650377760000|2022-04-19 14:16:00|14054.8|14053.8|14057.5|14056.5|14058.7|14057.7|14054.2|14053.2|377
1650377770000|2022-04-19 14:16:10|14057.2|14056.2|14053.6|14052.6|14057.7|14056.7|14051.2|14050.2|360
1650377780000|2022-04-19 14:16:20|14053.3|14052.3|14061.3|14060.3|14061.6|14060.6|14053.3|14052.3|366
1650377790000|2022-04-19 14:16:30|14061.6|14060.6|14067|14066|14069.7|14068.7|14061.5|14060.5|365
1650377800000|2022-04-19 14:16:40|14066.3|14065.3|14068.5|14067.5|14070.2|14069.2|14065.6|14064.6|125
1650377810000|2022-04-19 14:16:50|14068.8|14067.8|14071.3|14070.3|14072.3|14071.3|14068.6|14067.6|172
1650377820000|2022-04-19 14:17:00|14071.8|14070.8|14076.6|14075.6|14076.6|14075.6|14069.2|14068.2|390
1650377830000|2022-04-19 14:17:10|14076.7|14075.7|14081.2|14080.2|14083|14082|14076.7|14075.7|381
1650377840000|2022-04-19 14:17:20|14081.3|14080.3|14086.8|14085.8|14089.2|14088.2|14081.3|14080.3|586
1650377850000|2022-04-19 14:17:30|14086.7|14085.7|14089.5|14088.5|14091.5|14090.5|14084.7|14083.7|292
1650377860000|2022-04-19 14:17:40|14089.7|14088.7|14089.3|14088.3|14090.8|14089.8|14086.2|14085.2|168
1650377870000|2022-04-19 14:17:50|14089.5|14088.5|14089.3|14088.3|14093.7|14092.7|14087.3|14086.3|331
1650377880000|2022-04-19 14:18:00|14089.6|14088.6|14092.2|14091.2|14092.3|14091.3|14084.3|14083.3|320
1650377890000|2022-04-19 14:18:10|14092.5|14091.5|14089.1|14088.1|14092.5|14091.5|14088.3|14087.3|190
1650377900000|2022-04-19 14:18:20|14089.5|14088.5|14085.5|14084.5|14089.5|14088.5|14083.6|14082.6|163
1650377910000|2022-04-19 14:18:30|14085.3|14084.3|14086.1|14085.1|14086.5|14085.5|14083.3|14082.3|92
1650377920000|2022-04-19 14:18:40|14086|14085|14085.3|14084.3|14087.8|14086.8|14083.6|14082.6|142
1650377930000|2022-04-19 14:18:50|14085.1|14084.1|14085.8|14084.8|14086.7|14085.7|14083.3|14082.3|91
1650377940000|2022-04-19 14:19:00|14086.1|14085.1|14087.2|14086.2|14087.6|14086.6|14081.6|14080.6|175
1650377950000|2022-04-19 14:19:10|14087.5|14086.5|14084.8|14083.8|14087.8|14086.8|14084.2|14083.2|78
1650377960000|2022-04-19 14:19:20|14085|14084|14084.5|14083.5|14089|14088|14083.8|14082.8|252
1650377970000|2022-04-19 14:19:30|14084.6|14083.6|14084.8|14083.8|14087|14086|14084.2|14083.2|133
1650377980000|2022-04-19 14:19:40|14085.3|14084.3|14083.7|14082.7|14086|14085|14081.2|14080.2|135
1650377990000|2022-04-19 14:19:50|14083.8|14082.8|14083.8|14082.8|14084.1|14083.1|14081.7|14080.7|125
1650378000000|2022-04-19 14:20:00|14083.7|14082.7|14081.8|14080.8|14085.5|14084.5|14078.8|14077.8|234
1650378010000|2022-04-19 14:20:10|14082|14081|14075.2|14074.2|14082|14081|14075.2|14074.2|176
1650378020000|2022-04-19 14:20:20|14075.1|14074.1|14075.6|14074.6|14077.7|14076.7|14074.7|14073.7|132
1650378030000|2022-04-19 14:20:30|14075.5|14074.5|14077.2|14076.2|14079.1|14078.1|14074.2|14073.2|219
1650378040000|2022-04-19 14:20:40|14077.5|14076.5|14078.5|14077.5|14079|14078|14073.2|14072.2|222
1650378050000|2022-04-19 14:20:50|14078.1|14077.1|14078.3|14077.3|14078.8|14077.8|14075.5|14074.5|167
1650378060000|2022-04-19 14:21:00|14077.8|14076.8|14081.6|14080.6|14083|14082|14077.3|14076.3|177
1650378070000|2022-04-19 14:21:10|14081.5|14080.5|14079.7|14078.7|14083.5|14082.5|14078.7|14077.7|140
1650378080000|2022-04-19 14:21:20|14079.5|14078.5|14079.6|14078.6|14081|14080|14078.2|14077.2|89
1650378090000|2022-04-19 14:21:30|14079.5|14078.5|14079.6|14078.6|14083.5|14082.5|14079|14078|141
1650378100000|2022-04-19 14:21:40|14079.5|14078.5|14077.6|14076.6|14081|14080|14076.5|14075.5|89
1650378110000|2022-04-19 14:21:50|14077.2|14076.2|14077|14076|14079|14078|14075.6|14074.6|94
1650378120000|2022-04-19 14:22:00|14077.1|14076.1|14077.5|14076.5|14080.7|14079.7|14076.3|14075.3|159
1650378130000|2022-04-19 14:22:10|14077.1|14076.1|14077.7|14076.7|14079|14078|14076.5|14075.5|94
1650378140000|2022-04-19 14:22:20|14077.6|14076.6|14076.6|14075.6|14078.6|14077.6|14074.2|14073.2|154
1650378150000|2022-04-19 14:22:30|14076.3|14075.3|14075.3|14074.3|14079.2|14078.2|14074|14073|100
1650378160000|2022-04-19 14:22:40|14075.2|14074.2|14074|14073|14075.8|14074.8|14073.1|14072.1|116
1650378170000|2022-04-19 14:22:50|14073.8|14072.8|14075.8|14074.8|14078.2|14077.2|14073.8|14072.8|122
1650378180000|2022-04-19 14:23:00|14076|14075|14076.1|14075.1|14077.7|14076.7|14074.2|14073.2|97
1650378190000|2022-04-19 14:23:10|14076.2|14075.2|14078.3|14077.3|14078.6|14077.6|14073.3|14072.3|126
1650378200000|2022-04-19 14:23:20|14078.1|14077.1|14078.2|14077.2|14080.7|14079.7|14077.3|14076.3|139
1650378210000|2022-04-19 14:23:30|14078.5|14077.5|14083.2|14082.2|14083.5|14082.5|14077.2|14076.2|210
1650378220000|2022-04-19 14:23:40|14083.5|14082.5|14087.8|14086.8|14088.5|14087.5|14082|14081|284
1650378230000|2022-04-19 14:23:50|14087.7|14086.7|14082.3|14081.3|14087.7|14086.7|14079.1|14078.1|169
1650378240000|2022-04-19 14:24:00|14082.5|14081.5|14087.5|14086.5|14089.2|14088.2|14081.8|14080.8|147
1650378250000|2022-04-19 14:24:10|14087.1|14086.1|14088.5|14087.5|14088.8|14087.8|14084.2|14083.2|179
1650378260000|2022-04-19 14:24:20|14088.3|14087.3|14079.8|14078.8|14088.5|14087.5|14079.5|14078.5|138
1650378270000|2022-04-19 14:24:30|14080.1|14079.1|14082.1|14081.1|14082.1|14081.1|14077.6|14076.6|163
1650378280000|2022-04-19 14:24:40|14081.8|14080.8|14085.5|14084.5|14086.8|14085.8|14081.7|14080.7|121
1650378290000|2022-04-19 14:24:50|14085.6|14084.6|14084.8|14083.8|14086.8|14085.8|14084|14083|81
1650378300000|2022-04-19 14:25:00|14085.3|14084.3|14084.1|14083.1|14086.2|14085.2|14082.5|14081.5|134
1650378310000|2022-04-19 14:25:10|14084|14083|14083.7|14082.7|14084.6|14083.6|14080.8|14079.8|194
1650378320000|2022-04-19 14:25:20|14083.8|14082.8|14080|14079|14084|14083|14079.1|14078.1|94
1650378330000|2022-04-19 14:25:30|14080.1|14079.1|14087.3|14086.3|14087.3|14086.3|14080.1|14079.1|171
1650378340000|2022-04-19 14:25:40|14087.5|14086.5|14084.1|14083.1|14087.5|14086.5|14084|14083|141
1650378350000|2022-04-19 14:25:50|14084|14083|14083.2|14082.2|14084.3|14083.3|14079.1|14078.1|169
1650378360000|2022-04-19 14:26:00|14083.6|14082.6|14082.2|14081.2|14086.1|14085.1|14082.1|14081.1|136
1650378370000|2022-04-19 14:26:10|14082.3|14081.3|14078.1|14077.1|14082.8|14081.8|14078|14077|77
1650378380000|2022-04-19 14:26:20|14078.2|14077.2|14074.3|14073.3|14078.2|14077.2|14072.6|14071.6|257
1650378390000|2022-04-19 14:26:30|14074.1|14073.1|14077.1|14076.1|14079.5|14078.5|14074|14073|229
1650378400000|2022-04-19 14:26:40|14077|14076|14080|14079|14081.6|14080.6|14077|14076|118
1650378410000|2022-04-19 14:26:50|14079.8|14078.8|14078.8|14077.8|14080.1|14079.1|14077.2|14076.2|58
1650378420000|2022-04-19 14:27:00|14079|14078|14085.1|14084.1|14088.1|14087.1|14079|14078|250
1650378430000|2022-04-19 14:27:10|14085|14084|14092.8|14091.8|14094.8|14093.8|14084.7|14083.7|455
1650378440000|2022-04-19 14:27:20|14093.1|14092.1|14093.6|14092.6|14094.6|14093.6|14090.2|14089.2|230
1650378450000|2022-04-19 14:27:30|14093.5|14092.5|14088.8|14087.8|14094|14093|14088.6|14087.6|218
1650378460000|2022-04-19 14:27:40|14088.6|14087.6|14078|14077|14088.8|14087.8|14077.7|14076.7|319
1650378470000|2022-04-19 14:27:50|14077.7|14076.7|14076.2|14075.2|14081.6|14080.6|14076.1|14075.1|256
1650378480000|2022-04-19 14:28:00|14076|14075|14076.6|14075.6|14079.1|14078.1|14074.3|14073.3|218
1650378490000|2022-04-19 14:28:10|14076.7|14075.7|14076.6|14075.6|14077.1|14076.1|14075|14074|114
1650378500000|2022-04-19 14:28:20|14076.7|14075.7|14080|14079|14080|14079|14074.7|14073.7|131
1650378510000|2022-04-19 14:28:30|14080.1|14079.1|14079.2|14078.2|14080.8|14079.8|14078.7|14077.7|102
1650378520000|2022-04-19 14:28:40|14079.3|14078.3|14082.1|14081.1|14084.5|14083.5|14079.3|14078.3|161
1650378530000|2022-04-19 14:28:50|14082|14081|14081.5|14080.5|14084.5|14083.5|14081|14080|85
1650378540000|2022-04-19 14:29:00|14081.6|14080.6|14077.8|14076.8|14083.2|14082.2|14076.6|14075.6|122
1650378550000|2022-04-19 14:29:10|14078.1|14077.1|14077.7|14076.7|14080|14079|14076.5|14075.5|104
1650378560000|2022-04-19 14:29:20|14077.1|14076.1|14075.7|14074.7|14081.2|14080.2|14075.5|14074.5|222
1650378570000|2022-04-19 14:29:30|14075.2|14074.2|14075.2|14074.2|14079.7|14078.7|14075.2|14074.2|163
1650378580000|2022-04-19 14:29:40|14075.1|14074.1|14074.5|14073.5|14076.5|14075.5|14073.7|14072.7|218
1650378590000|2022-04-19 14:29:50|14074.6|14073.6|14079.1|14078.1|14079.8|14078.8|14074.2|14073.2|180
1650378600000|2022-04-19 14:30:00|14079.3|14078.3|14078.3|14077.3|14084.6|14083.6|14076.6|14075.6|374
1650378610000|2022-04-19 14:30:10|14078.5|14077.5|14085|14084|14085.1|14084.1|14078|14077|198
1650378620000|2022-04-19 14:30:20|14085.1|14084.1|14084|14083|14086.7|14085.7|14082.5|14081.5|259
1650378630000|2022-04-19 14:30:30|14084.3|14083.3|14085.3|14084.3|14086.2|14085.2|14082.5|14081.5|317
1650378640000|2022-04-19 14:30:40|14085|14084|14081.2|14080.2|14085.6|14084.6|14081|14080|184
1650378650000|2022-04-19 14:30:50|14080.7|14079.7|14084.6|14083.6|14085.6|14084.6|14079.7|14078.7|152
1650378660000|2022-04-19 14:31:00|14084.7|14083.7|14084.1|14083.1|14086.1|14085.1|14081.7|14080.7|141
1650378670000|2022-04-19 14:31:10|14084.5|14083.5|14089.6|14088.6|14089.8|14088.8|14084.5|14083.5|278
1650378680000|2022-04-19 14:31:20|14089.5|14088.5|14089|14088|14093.3|14092.3|14088.5|14087.5|254
1650378690000|2022-04-19 14:31:30|14089.1|14088.1|14090.7|14089.7|14092.6|14091.6|14087.7|14086.7|178
1650378700000|2022-04-19 14:31:40|14090.8|14089.8|14088|14087|14091.8|14090.8|14087.5|14086.5|209
1650378710000|2022-04-19 14:31:50|14088.7|14087.7|14084.5|14083.5|14089.2|14088.2|14084.1|14083.1|142
1650378720000|2022-04-19 14:32:00|14085.7|14084.7|14090|14089|14090|14089|14084|14083|168
1650378730000|2022-04-19 14:32:10|14089.8|14088.8|14093.6|14092.6|14093.7|14092.7|14086.2|14085.2|156
1650378740000|2022-04-19 14:32:20|14093.3|14092.3|14094.6|14093.6|14098|14097|14093.1|14092.1|568
1650378750000|2022-04-19 14:32:30|14094.7|14093.7|14088.1|14087.1|14094.7|14093.7|14087.3|14086.3|188
1650378760000|2022-04-19 14:32:40|14088|14087|14088.3|14087.3|14090|14089|14086.3|14085.3|156
1650378770000|2022-04-19 14:32:50|14087.8|14086.8|14094|14093|14094.1|14093.1|14086|14085|187
1650378780000|2022-04-19 14:33:00|14093.8|14092.8|14093|14092|14097.5|14096.5|14092.7|14091.7|286
1650378790000|2022-04-19 14:33:10|14092.8|14091.8|14091.8|14090.8|14092.8|14091.8|14090.1|14089.1|123
1650378800000|2022-04-19 14:33:20|14092|14091|14093.3|14092.3|14094.1|14093.1|14090.6|14089.6|68
1650378810000|2022-04-19 14:33:30|14093.5|14092.5|14090.3|14089.3|14094|14093|14088.1|14087.1|118
1650378820000|2022-04-19 14:33:40|14090.5|14089.5|14088.8|14087.8|14091.1|14090.1|14088.3|14087.3|98
1650378830000|2022-04-19 14:33:50|14088.7|14087.7|14093|14092|14093|14092|14087.6|14086.6|110
1650378840000|2022-04-19 14:34:00|14093.1|14092.1|14090.1|14089.1|14094|14093|14089.1|14088.1|91
1650378850000|2022-04-19 14:34:10|14090.2|14089.2|14091.1|14090.1|14093.7|14092.7|14089.6|14088.6|62
1650378860000|2022-04-19 14:34:20|14090.8|14089.8|14089.8|14088.8|14092.1|14091.1|14089.3|14088.3|59
1650378870000|2022-04-19 14:34:30|14090|14089|14089.7|14088.7|14091.5|14090.5|14089|14088|73
1650378880000|2022-04-19 14:34:40|14089.6|14088.6|14090.1|14089.1|14092.7|14091.7|14088.8|14087.8|54
1650378890000|2022-04-19 14:34:50|14090.2|14089.2|14091.7|14090.7|14094.3|14093.3|14089|14088|126
1650378900000|2022-04-19 14:35:00|14091.8|14090.8|14092.6|14091.6|14094.8|14093.8|14090.8|14089.8|126
1650378910000|2022-04-19 14:35:10|14092.5|14091.5|14089.6|14088.6|14092.7|14091.7|14086.7|14085.7|206
1650378920000|2022-04-19 14:35:20|14089.1|14088.1|14089|14088|14092.5|14091.5|14088.6|14087.6|118
1650378930000|2022-04-19 14:35:30|14089.3|14088.3|14087.1|14086.1|14089.7|14088.7|14086.5|14085.5|105
1650378940000|2022-04-19 14:35:40|14087.5|14086.5|14086.3|14085.3|14088.8|14087.8|14085.2|14084.2|111
1650378950000|2022-04-19 14:35:50|14086.5|14085.5|14085.2|14084.2|14087.8|14086.8|14085.2|14084.2|98
1650378960000|2022-04-19 14:36:00|14085.3|14084.3|14081.2|14080.2|14085.5|14084.5|14080|14079|359
1650378970000|2022-04-19 14:36:10|14081.1|14080.1|14082.7|14081.7|14083.2|14082.2|14079|14078|160
1650378980000|2022-04-19 14:36:20|14082.8|14081.8|14080.6|14079.6|14082.8|14081.8|14080.1|14079.1|67
1650378990000|2022-04-19 14:36:30|14080.7|14079.7|14082.8|14081.8|14083.6|14082.6|14080|14079|117
1650379000000|2022-04-19 14:36:40|14082.6|14081.6|14082.6|14081.6|14084.3|14083.3|14080.7|14079.7|71
1650379010000|2022-04-19 14:36:50|14082.5|14081.5|14084.8|14083.8|14085.1|14084.1|14079.7|14078.7|120
1650379020000|2022-04-19 14:37:00|14085.2|14084.2|14083.8|14082.8|14087.2|14086.2|14083.3|14082.3|167
1650379030000|2022-04-19 14:37:10|14084|14083|14085.1|14084.1|14085.7|14084.7|14081.5|14080.5|116
1650379040000|2022-04-19 14:37:20|14085|14084|14083.1|14082.1|14085.7|14084.7|14083|14082|51
1650379050000|2022-04-19 14:37:30|14083.3|14082.3|14085.3|14084.3|14085.5|14084.5|14082.5|14081.5|59
1650379060000|2022-04-19 14:37:40|14085.5|14084.5|14083|14082|14086.5|14085.5|14082.3|14081.3|199
1650379070000|2022-04-19 14:37:50|14083.1|14082.1|14085.3|14084.3|14086.7|14085.7|14082.6|14081.6|291
1650379080000|2022-04-19 14:38:00|14085.5|14084.5|14090.8|14089.8|14091.7|14090.7|14085.5|14084.5|190
1650379090000|2022-04-19 14:38:10|14091|14090|14098.2|14097.2|14099.1|14098.1|14091|14090|410
1650379100000|2022-04-19 14:38:20|14098.5|14097.5|14100.3|14099.3|14100.3|14099.3|14095.2|14094.2|343
1650379110000|2022-04-19 14:38:30|14100.6|14099.6|14094.5|14093.5|14101|14100|14094.1|14093.1|268
1650379120000|2022-04-19 14:38:40|14095.2|14094.2|14103.1|14102.1|14103.1|14102.1|14094.5|14093.5|331
1650379130000|2022-04-19 14:38:50|14102.7|14101.7|14106.7|14105.7|14106.8|14105.8|14101.5|14100.5|445
1650379140000|2022-04-19 14:39:00|14106.6|14105.6|14110.5|14109.5|14111.2|14110.2|14106.2|14105.2|440
1650379150000|2022-04-19 14:39:10|14110.6|14109.6|14112|14111|14113.1|14112.1|14110.5|14109.5|280
1650379160000|2022-04-19 14:39:20|14112.2|14111.2|14114|14113|14115|14114|14112.1|14111.1|184
1650379170000|2022-04-19 14:39:30|14114.2|14113.2|14114|14113|14114.7|14113.7|14112.1|14111.1|278
1650379180000|2022-04-19 14:39:40|14114.1|14113.1|14117.2|14116.2|14117.7|14116.7|14113.8|14112.8|255
1650379190000|2022-04-19 14:39:50|14117.5|14116.5|14116.7|14115.7|14117.6|14116.6|14115|14114|181
1650379200000|2022-04-19 14:40:00|14117.1|14116.1|14114|14113|14117.7|14116.7|14114|14113|279
1650379210000|2022-04-19 14:40:10|14113.7|14112.7|14114.8|14113.8|14115.6|14114.6|14112.6|14111.6|215
1650379220000|2022-04-19 14:40:20|14114.6|14113.6|14115.2|14114.2|14116.1|14115.1|14112.2|14111.2|114
1650379230000|2022-04-19 14:40:30|14115|14114|14116|14115|14116.2|14115.2|14113.2|14112.2|118
1650379240000|2022-04-19 14:40:40|14115.8|14114.8|14124.6|14123.6|14125.2|14124.2|14115.8|14114.8|597
1650379250000|2022-04-19 14:40:50|14125|14124|14125.7|14124.7|14127.2|14126.2|14122.6|14121.6|391
1650379260000|2022-04-19 14:41:00|14125.8|14124.8|14126.7|14125.7|14129|14128|14125.7|14124.7|680
1650379270000|2022-04-19 14:41:10|14127|14126|14123.6|14122.6|14128|14127|14123.6|14122.6|202
1650379280000|2022-04-19 14:41:20|14122.7|14121.7|14127.5|14126.5|14127.5|14126.5|14122.3|14121.3|360
1650379290000|2022-04-19 14:41:30|14127.6|14126.6|14126.1|14125.1|14127.7|14126.7|14125.6|14124.6|120
1650379300000|2022-04-19 14:41:40|14126.2|14125.2|14126.2|14125.2|14128.8|14127.8|14124.7|14123.7|216
1650379310000|2022-04-19 14:41:50|14125.6|14124.6|14128.6|14127.6|14128.6|14127.6|14125|14124|211
1650379320000|2022-04-19 14:42:00|14128.5|14127.5|14132|14131|14132|14131|14127.1|14126.1|342
1650379330000|2022-04-19 14:42:10|14131.7|14130.7|14133.2|14132.2|14133.8|14132.8|14129.7|14128.7|400
1650379340000|2022-04-19 14:42:20|14133.1|14132.1|14135.1|14134.1|14135.5|14134.5|14131|14130|261
1650379350000|2022-04-19 14:42:30|14135|14134|14132.6|14131.6|14136.2|14135.2|14131.3|14130.3|581
1650379360000|2022-04-19 14:42:40|14132.5|14131.5|14130.6|14129.6|14134.2|14133.2|14130.5|14129.5|204
1650379370000|2022-04-19 14:42:50|14130.8|14129.8|14133.7|14132.7|14135|14134|14130.7|14129.7|178
1650379380000|2022-04-19 14:43:00|14133.5|14132.5|14133.8|14132.8|14135.6|14134.6|14132|14131|215
1650379390000|2022-04-19 14:43:10|14134|14133|14135.2|14134.2|14135.2|14134.2|14133|14132|173
1650379400000|2022-04-19 14:43:20|14135.3|14134.3|14134|14133|14136.5|14135.5|14133.6|14132.6|439
1650379410000|2022-04-19 14:43:30|14133.8|14132.8|14137.7|14136.7|14138.1|14137.1|14132.6|14131.6|658
1650379420000|2022-04-19 14:43:40|14137.6|14136.6|14139|14138|14139.5|14138.5|14135.7|14134.7|422
1650379430000|2022-04-19 14:43:50|14138.8|14137.8|14139.7|14138.7|14141.1|14140.1|14137.7|14136.7|215
1650379440000|2022-04-19 14:44:00|14140.2|14139.2|14137|14136|14140.5|14139.5|14137|14136|144
1650379450000|2022-04-19 14:44:10|14137.2|14136.2|14134.3|14133.3|14137.8|14136.8|14134.2|14133.2|136
1650379460000|2022-04-19 14:44:20|14134.5|14133.5|14136.5|14135.5|14137|14136|14134|14133|167
1650379470000|2022-04-19 14:44:30|14136.8|14135.8|14136|14135|14138.5|14137.5|14136|14135|138
1650379480000|2022-04-19 14:44:40|14136.1|14135.1|14136|14135|14137.2|14136.2|14134.6|14133.6|150
1650379490000|2022-04-19 14:44:50|14136.1|14135.1|14137.5|14136.5|14137.7|14136.7|14135|14134|353
1650379500000|2022-04-19 14:45:00|14138.2|14137.2|14137.2|14136.2|14139.6|14138.6|14134|14133|314
1650379510000|2022-04-19 14:45:10|14137.5|14136.5|14141.1|14140.1|14143.5|14142.5|14136.5|14135.5|316
1650379520000|2022-04-19 14:45:20|14141|14140|14142.3|14141.3|14144|14143|14141|14140|176
1650379530000|2022-04-19 14:45:30|14142.5|14141.5|14143.2|14142.2|14143.5|14142.5|14139.7|14138.7|150
1650379540000|2022-04-19 14:45:40|14143.3|14142.3|14141.8|14140.8|14143.3|14142.3|14141.8|14140.8|64
1650379550000|2022-04-19 14:45:50|14141.7|14140.7|14141.2|14140.2|14142.2|14141.2|14140.7|14139.7|109
1650379560000|2022-04-19 14:46:00|14141.1|14140.1|14145|14144|14145.5|14144.5|14140.7|14139.7|213
1650379570000|2022-04-19 14:46:10|14145.3|14144.3|14142.1|14141.1|14146.2|14145.2|14142|14141|224
1650379580000|2022-04-19 14:46:20|14142.2|14141.2|14141.5|14140.5|14142.5|14141.5|14140.1|14139.1|153
1650379590000|2022-04-19 14:46:30|14141.7|14140.7|14146.2|14145.2|14146.8|14145.8|14140.1|14139.1|476
1650379600000|2022-04-19 14:46:40|14146.1|14145.1|14145.7|14144.7|14149.2|14148.2|14145|14144|416
1650379610000|2022-04-19 14:46:50|14145.8|14144.8|14147.2|14146.2|14148.5|14147.5|14145|14144|218
1650379620000|2022-04-19 14:47:00|14147.3|14146.3|14145.6|14144.6|14149|14148|14144.2|14143.2|223
1650379630000|2022-04-19 14:47:10|14145.3|14144.3|14146.5|14145.5|14146.7|14145.7|14142.8|14141.8|189
1650379640000|2022-04-19 14:47:20|14146.7|14145.7|14143.1|14142.1|14146.8|14145.8|14141.8|14140.8|159
1650379650000|2022-04-19 14:47:30|14143.2|14142.2|14143.7|14142.7|14145.1|14144.1|14142.2|14141.2|139
1650379660000|2022-04-19 14:47:40|14143.3|14142.3|14146.5|14145.5|14147.7|14146.7|14143.3|14142.3|143
1650379670000|2022-04-19 14:47:50|14146.2|14145.2|14150.1|14149.1|14150.2|14149.2|14146.2|14145.2|265
1650379680000|2022-04-19 14:48:00|14150.2|14149.2|14148.6|14147.6|14150.6|14149.6|14147|14146|207
1650379690000|2022-04-19 14:48:10|14148.3|14147.3|14149.5|14148.5|14150.8|14149.8|14147.8|14146.8|184
1650379700000|2022-04-19 14:48:20|14149.7|14148.7|14147.5|14146.5|14151|14150|14147.5|14146.5|136
1650379710000|2022-04-19 14:48:30|14147.6|14146.6|14146.5|14145.5|14147.6|14146.6|14146|14145|137
1650379720000|2022-04-19 14:48:40|14146.3|14145.3|14147.2|14146.2|14147.2|14146.2|14145.7|14144.7|83
1650379730000|2022-04-19 14:48:50|14147.1|14146.1|14143.5|14142.5|14147.2|14146.2|14143.5|14142.5|149
1650379740000|2022-04-19 14:49:00|14143.6|14142.6|14148|14147|14148|14147|14143.6|14142.6|170
1650379750000|2022-04-19 14:49:10|14148.2|14147.2|14148.7|14147.7|14149.6|14148.6|14147.6|14146.6|165
1650379760000|2022-04-19 14:49:20|14148.8|14147.8|14150.3|14149.3|14151|14150|14148|14147|114
1650379770000|2022-04-19 14:49:30|14150.5|14149.5|14149|14148|14150.7|14149.7|14148.2|14147.2|112
1650379780000|2022-04-19 14:49:40|14148.8|14147.8|14144.5|14143.5|14149.7|14148.7|14144.5|14143.5|267
1650379790000|2022-04-19 14:49:50|14144|14143|14143|14142|14145.8|14144.8|14143|14142|217
1650379800000|2022-04-19 14:50:00|14143.1|14142.1|14144.2|14143.2|14145.6|14144.6|14141|14140|214
1650379810000|2022-04-19 14:50:10|14144|14143|14140.5|14139.5|14144.1|14143.1|14139.7|14138.7|204
1650379820000|2022-04-19 14:50:20|14140.2|14139.2|14137.2|14136.2|14140.7|14139.7|14137.2|14136.2|262
1650379830000|2022-04-19 14:50:30|14137.5|14136.5|14138.5|14137.5|14141|14140|14137.5|14136.5|271
1650379840000|2022-04-19 14:50:40|14138.7|14137.7|14139.7|14138.7|14141.2|14140.2|14137.5|14136.5|160
1650379850000|2022-04-19 14:50:50|14140|14139|14140.5|14139.5|14140.5|14139.5|14138.2|14137.2|155
1650379860000|2022-04-19 14:51:00|14140.6|14139.6|14143.7|14142.7|14144|14143|14139.5|14138.5|181
1650379870000|2022-04-19 14:51:10|14143.5|14142.5|14138.2|14137.2|14144.3|14143.3|14137.3|14136.3|205
1650379880000|2022-04-19 14:51:20|14138.5|14137.5|14140.5|14139.5|14143.1|14142.1|14138|14137|202
1650379890000|2022-04-19 14:51:30|14140.2|14139.2|14139.5|14138.5|14142.2|14141.2|14139.1|14138.1|144
1650379900000|2022-04-19 14:51:40|14139.2|14138.2|14137.5|14136.5|14140.6|14139.6|14137.5|14136.5|151
1650379910000|2022-04-19 14:51:50|14137.3|14136.3|14136|14135|14137.8|14136.8|14135.6|14134.6|227
1650379920000|2022-04-19 14:52:00|14136.1|14135.1|14139.3|14138.3|14140|14139|14136.1|14135.1|186
1650379930000|2022-04-19 14:52:10|14139.6|14138.6|14138.1|14137.1|14140.6|14139.6|14138.1|14137.1|208
1650379940000|2022-04-19 14:52:20|14138.2|14137.2|14136.6|14135.6|14140.1|14139.1|14135|14134|192
1650379950000|2022-04-19 14:52:30|14136.5|14135.5|14134.2|14133.2|14137|14136|14134|14133|216
1650379960000|2022-04-19 14:52:40|14134.3|14133.3|14134.3|14133.3|14136.2|14135.2|14134.2|14133.2|77
1650379970000|2022-04-19 14:52:50|14134.2|14133.2|14133.2|14132.2|14135|14134|14131.7|14130.7|306
1650379980000|2022-04-19 14:53:00|14133|14132|14135|14134|14135.5|14134.5|14131.8|14130.8|213
1650379990000|2022-04-19 14:53:10|14134.7|14133.7|14135|14134|14135.3|14134.3|14132.8|14131.8|160
1650380000000|2022-04-19 14:53:20|14135.1|14134.1|14132|14131|14136.2|14135.2|14131.5|14130.5|118
1650380010000|2022-04-19 14:53:30|14132.3|14131.3|14131|14130|14132.5|14131.5|14130.5|14129.5|121
1650380020000|2022-04-19 14:53:40|14131.1|14130.1|14132.7|14131.7|14133.2|14132.2|14130.7|14129.7|148
1650380030000|2022-04-19 14:53:50|14132.6|14131.6|14131.8|14130.8|14132.7|14131.7|14131|14130|92
1650380040000|2022-04-19 14:54:00|14131.6|14130.6|14131|14130|14133.3|14132.3|14130.7|14129.7|103
1650380050000|2022-04-19 14:54:10|14130.8|14129.8|14130.3|14129.3|14132.2|14131.2|14130|14129|105
1650380060000|2022-04-19 14:54:20|14130.2|14129.2|14133.2|14132.2|14133.5|14132.5|14130.1|14129.1|114
1650380070000|2022-04-19 14:54:30|14133.5|14132.5|14132|14131|14135|14134|14131.5|14130.5|136
1650380080000|2022-04-19 14:54:40|14132.2|14131.2|14129|14128|14132.2|14131.2|14128.6|14127.6|221
1650380090000|2022-04-19 14:54:50|14129.1|14128.1|14129.5|14128.5|14130|14129|14128.2|14127.2|149
1650380100000|2022-04-19 14:55:00|14129.3|14128.3|14129.7|14128.7|14131.7|14130.7|14129|14128|164
1650380110000|2022-04-19 14:55:10|14129.6|14128.6|14128.2|14127.2|14129.7|14128.7|14124|14123|329
1650380120000|2022-04-19 14:55:20|14128.5|14127.5|14131.2|14130.2|14132.7|14131.7|14128.2|14127.2|211
1650380130000|2022-04-19 14:55:30|14130|14129|14129|14128|14130.7|14129.7|14128.5|14127.5|119
1650380140000|2022-04-19 14:55:40|14129.1|14128.1|14128.1|14127.1|14130|14129|14127.7|14126.7|90
1650380150000|2022-04-19 14:55:50|14128|14127|14129.3|14128.3|14131.5|14130.5|14128|14127|98
1650380160000|2022-04-19 14:56:00|14129.2|14128.2|14130.8|14129.8|14132.8|14131.8|14129.2|14128.2|125
1650380170000|2022-04-19 14:56:10|14130|14129|14128.2|14127.2|14131.2|14130.2|14128|14127|105
1650380180000|2022-04-19 14:56:20|14128.3|14127.3|14128.5|14127.5|14129.6|14128.6|14127|14126|79
1650380190000|2022-04-19 14:56:30|14128.3|14127.3|14130.5|14129.5|14131.1|14130.1|14128|14127|95
1650380200000|2022-04-19 14:56:40|14130.6|14129.6|14131.2|14130.2|14132.5|14131.5|14130.2|14129.2|65
1650380210000|2022-04-19 14:56:50|14131.3|14130.3|14133|14132|14133|14132|14130|14129|81
1650380220000|2022-04-19 14:57:00|14132.8|14131.8|14134|14133|14136.5|14135.5|14132.1|14131.1|155
1650380230000|2022-04-19 14:57:10|14134.1|14133.1|14134.6|14133.6|14136.8|14135.8|14133.6|14132.6|150
1650380240000|2022-04-19 14:57:20|14134.5|14133.5|14138.7|14137.7|14139.6|14138.6|14133.7|14132.7|230
1650380250000|2022-04-19 14:57:30|14138.6|14137.6|14138.8|14137.8|14139.7|14138.7|14137.2|14136.2|113
1650380260000|2022-04-19 14:57:40|14139|14138|14135.5|14134.5|14139|14138|14134.5|14133.5|106
1650380270000|2022-04-19 14:57:50|14135.3|14134.3|14135.7|14134.7|14136.2|14135.2|14134.1|14133.1|59
1650380280000|2022-04-19 14:58:00|14135.8|14134.8|14140.8|14139.8|14141.2|14140.2|14135.8|14134.8|294
1650380290000|2022-04-19 14:58:10|14141.1|14140.1|14139.5|14138.5|14142|14141|14137|14136|137
1650380300000|2022-04-19 14:58:20|14139|14138|14136.5|14135.5|14139.7|14138.7|14136.2|14135.2|62
1650380310000|2022-04-19 14:58:30|14137.1|14136.1|14139.6|14138.6|14139.8|14138.8|14136.2|14135.2|83
1650380320000|2022-04-19 14:58:40|14139.5|14138.5|14139.1|14138.1|14140.6|14139.6|14138|14137|28
1650380330000|2022-04-19 14:58:50|14138.7|14137.7|14135.5|14134.5|14138.7|14137.7|14135.2|14134.2|82
1650380340000|2022-04-19 14:59:00|14135.3|14134.3|14131.5|14130.5|14135.3|14134.3|14131.5|14130.5|173
1650380350000|2022-04-19 14:59:10|14131.3|14130.3|14131.2|14130.2|14132.6|14131.6|14129.1|14128.1|177
1650380360000|2022-04-19 14:59:20|14132.2|14131.2|14132.3|14131.3|14134|14133|14132.1|14131.1|103
1650380370000|2022-04-19 14:59:30|14132.5|14131.5|14131.1|14130.1|14132.6|14131.6|14130.7|14129.7|90
1650380380000|2022-04-19 14:59:40|14131.2|14130.2|14130.5|14129.5|14131.7|14130.7|14130.2|14129.2|60
1650380390000|2022-04-19 14:59:50|14130.7|14129.7|14132.8|14131.8|14133.8|14132.8|14130|14129|79
1650380400000|2022-04-19 15:00:00|14133|14132|14130.2|14129.2|14133.7|14132.7|14129|14128|224
1650380410000|2022-04-19 15:00:10|14129.8|14128.8|14125.6|14124.6|14130|14129|14123|14122|420
1650380420000|2022-04-19 15:00:20|14125.7|14124.7|14124.2|14123.2|14129.7|14128.7|14123.7|14122.7|238
1650380430000|2022-04-19 15:00:30|14124.1|14123.1|14117.7|14116.7|14124.6|14123.6|14117.7|14116.7|406
1650380440000|2022-04-19 15:00:40|14118|14117|14116.2|14115.2|14119.2|14118.2|14116|14115|267
1650380450000|2022-04-19 15:00:50|14116.1|14115.1|14119|14118|14119.1|14118.1|14116.1|14115.1|177
1650380460000|2022-04-19 15:01:00|14119.1|14118.1|14117.2|14116.2|14119.7|14118.7|14117.2|14116.2|151
1650380470000|2022-04-19 15:01:10|14117.5|14116.5|14115.7|14114.7|14117.5|14116.5|14114.5|14113.5|266
1650380480000|2022-04-19 15:01:20|14115.5|14114.5|14116.2|14115.2|14117.2|14116.2|14113.5|14112.5|235
1650380490000|2022-04-19 15:01:30|14116.1|14115.1|14115.1|14114.1|14117.2|14116.2|14114.2|14113.2|141
1650380500000|2022-04-19 15:01:40|14115.3|14114.3|14114.5|14113.5|14115.3|14114.3|14113.5|14112.5|113
1650380510000|2022-04-19 15:01:50|14114.3|14113.3|14116.7|14115.7|14117|14116|14114.3|14113.3|85
1650380520000|2022-04-19 15:02:00|14117|14116|14114.5|14113.5|14117.6|14116.6|14113.7|14112.7|135
1650380530000|2022-04-19 15:02:10|14114.6|14113.6|14115.8|14114.8|14116.8|14115.8|14114.2|14113.2|88
1650380540000|2022-04-19 15:02:20|14116|14115|14121.2|14120.2|14122.7|14121.7|14116|14115|278
1650380550000|2022-04-19 15:02:30|14121.6|14120.6|14119.2|14118.2|14121.7|14120.7|14119|14118|99
1650380560000|2022-04-19 15:02:40|14119.3|14118.3|14117.2|14116.2|14119.3|14118.3|14116.5|14115.5|62
1650380570000|2022-04-19 15:02:50|14117.1|14116.1|14118|14117|14118.5|14117.5|14116.6|14115.6|59
1650380580000|2022-04-19 15:03:00|14117.5|14116.5|14117.2|14116.2|14117.8|14116.8|14115.2|14114.2|137
1650380590000|2022-04-19 15:03:10|14117.1|14116.1|14122.6|14121.6|14123.1|14122.1|14117.1|14116.1|205
1650380600000|2022-04-19 15:03:20|14122.8|14121.8|14124.8|14123.8|14125.3|14124.3|14122.5|14121.5|202
1650380610000|2022-04-19 15:03:30|14125|14124|14124.5|14123.5|14126|14125|14124.2|14123.2|160
1650380620000|2022-04-19 15:03:40|14124.2|14123.2|14123.5|14122.5|14124.7|14123.7|14123|14122|130
1650380630000|2022-04-19 15:03:50|14123.1|14122.1|14120.2|14119.2|14124.1|14123.1|14120.2|14119.2|129
1650380640000|2022-04-19 15:04:00|14120.5|14119.5|14122.5|14121.5|14123.8|14122.8|14118.7|14117.7|138
1650380650000|2022-04-19 15:04:10|14122.2|14121.2|14123|14122|14123.2|14122.2|14120.8|14119.8|52
1650380660000|2022-04-19 15:04:20|14123.1|14122.1|14123.6|14122.6|14124.5|14123.5|14122.5|14121.5|110
1650380670000|2022-04-19 15:04:30|14122.1|14121.1|14120.2|14119.2|14123.7|14122.7|14120.2|14119.2|120
1650380680000|2022-04-19 15:04:40|14120|14119|14122.8|14121.8|14123.7|14122.7|14120|14119|76
1650380690000|2022-04-19 15:04:50|14123|14122|14125.5|14124.5|14125.5|14124.5|14122.7|14121.7|71
1650380700000|2022-04-19 15:05:00|14125.7|14124.7|14125.5|14124.5|14126.5|14125.5|14122.5|14121.5|165
1650380710000|2022-04-19 15:05:10|14125.2|14124.2|14124|14123|14125.7|14124.7|14123|14122|60
1650380720000|2022-04-19 15:05:20|14124.1|14123.1|14124.8|14123.8|14125.3|14124.3|14123.1|14122.1|33
1650380730000|2022-04-19 15:05:30|14125|14124|14124.1|14123.1|14125.5|14124.5|14123|14122|50
1650380740000|2022-04-19 15:05:40|14124.2|14123.2|14124.6|14123.6|14126.1|14125.1|14123.8|14122.8|42
1650380750000|2022-04-19 15:05:50|14124.7|14123.7|14127.5|14126.5|14127.5|14126.5|14124.2|14123.2|101
1650380760000|2022-04-19 15:06:00|14127.2|14126.2|14127.7|14126.7|14129.6|14128.6|14126.8|14125.8|150
1650380770000|2022-04-19 15:06:10|14127.8|14126.8|14131.5|14130.5|14131.7|14130.7|14127.7|14126.7|197
1650380780000|2022-04-19 15:06:20|14131.7|14130.7|14133.6|14132.6|14133.6|14132.6|14131.5|14130.5|221
1650380790000|2022-04-19 15:06:30|14133.7|14132.7|14136.6|14135.6|14137.2|14136.2|14133.2|14132.2|296
1650380800000|2022-04-19 15:06:40|14136.8|14135.8|14139.2|14138.2|14139.3|14138.3|14136.7|14135.7|155
1650380810000|2022-04-19 15:06:50|14139.5|14138.5|14137.6|14136.6|14142.2|14141.2|14136.7|14135.7|503
1650380820000|2022-04-19 15:07:00|14137.5|14136.5|14142.7|14141.7|14142.8|14141.8|14137.1|14136.1|251
1650380830000|2022-04-19 15:07:10|14143.2|14142.2|14142.8|14141.8|14144.2|14143.2|14141.7|14140.7|392
1650380840000|2022-04-19 15:07:20|14142.6|14141.6|14141.7|14140.7|14142.7|14141.7|14140.5|14139.5|169
1650380850000|2022-04-19 15:07:30|14141.5|14140.5|14142.7|14141.7|14142.8|14141.8|14140.5|14139.5|131
1650380860000|2022-04-19 15:07:40|14142.8|14141.8|14145.3|14144.3|14147|14146|14142.8|14141.8|324
1650380870000|2022-04-19 15:07:50|14145.5|14144.5|14147|14146|14147.2|14146.2|14143.7|14142.7|155
1650380880000|2022-04-19 15:08:00|14147.1|14146.1|14148.7|14147.7|14149.1|14148.1|14144.5|14143.5|344
1650380890000|2022-04-19 15:08:10|14149|14148|14147.8|14146.8|14149.8|14148.8|14146.7|14145.7|153
1650380900000|2022-04-19 15:08:20|14147.7|14146.7|14146.2|14145.2|14149.2|14148.2|14146.2|14145.2|235
1650380910000|2022-04-19 15:08:30|14146.3|14145.3|14143|14142|14147|14146|14142.2|14141.2|165
1650380920000|2022-04-19 15:08:40|14143.1|14142.1|14143.6|14142.6|14145.1|14144.1|14143|14142|56
1650380930000|2022-04-19 15:08:50|14143.7|14142.7|14146.3|14145.3|14146.7|14145.7|14143.2|14142.2|107
1650380940000|2022-04-19 15:09:00|14146.2|14145.2|14143.2|14142.2|14147|14146|14143|14142|116
1650380950000|2022-04-19 15:09:10|14143.5|14142.5|14144.5|14143.5|14145|14144|14142.7|14141.7|193
1650380960000|2022-04-19 15:09:20|14144.6|14143.6|14142.5|14141.5|14145.3|14144.3|14142.3|14141.3|88
1650380970000|2022-04-19 15:09:30|14142.6|14141.6|14136|14135|14142.7|14141.7|14136|14135|217
1650380980000|2022-04-19 15:09:40|14135.8|14134.8|14138|14137|14139|14138|14135.7|14134.7|170
1650380990000|2022-04-19 15:09:50|14137.8|14136.8|14140.8|14139.8|14141.6|14140.6|14137.5|14136.5|156
1650381000000|2022-04-19 15:10:00|14140.6|14139.6|14143.8|14142.8|14143.8|14142.8|14138|14137|173
1650381010000|2022-04-19 15:10:10|14143.7|14142.7|14145.5|14144.5|14146.2|14145.2|14141.5|14140.5|146
1650381020000|2022-04-19 15:10:20|14145.3|14144.3|14141.5|14140.5|14145.5|14144.5|14141|14140|85
1650381030000|2022-04-19 15:10:30|14141.3|14140.3|14140.7|14139.7|14141.5|14140.5|14139|14138|106
1650381040000|2022-04-19 15:10:40|14140.3|14139.3|14139.7|14138.7|14140.5|14139.5|14139.1|14138.1|67
1650381050000|2022-04-19 15:10:50|14139.8|14138.8|14137|14136|14140.7|14139.7|14136.7|14135.7|100
1650381060000|2022-04-19 15:11:00|14136.7|14135.7|14139.3|14138.3|14139.7|14138.7|14134.5|14133.5|306
1650381070000|2022-04-19 15:11:10|14139.2|14138.2|14139.1|14138.1|14140.3|14139.3|14137|14136|79
1650381080000|2022-04-19 15:11:20|14139|14138|14137.7|14136.7|14139.5|14138.5|14137|14136|57
1650381090000|2022-04-19 15:11:30|14138.1|14137.1|14138.1|14137.1|14140.3|14139.3|14137|14136|65
1650381100000|2022-04-19 15:11:40|14138|14137|14141.3|14140.3|14141.5|14140.5|14138|14137|69
1650381110000|2022-04-19 15:11:50|14140.8|14139.8|14139|14138|14141.5|14140.5|14137.7|14136.7|129
1650381120000|2022-04-19 15:12:00|14139.5|14138.5|14138.3|14137.3|14139.5|14138.5|14135.5|14134.5|101
1650381130000|2022-04-19 15:12:10|14138.2|14137.2|14137.6|14136.6|14138.2|14137.2|14134.5|14133.5|131
1650381140000|2022-04-19 15:12:20|14137.5|14136.5|14138.7|14137.7|14140.7|14139.7|14137|14136|100
1650381150000|2022-04-19 15:12:30|14138.6|14137.6|14135.8|14134.8|14139|14138|14135.2|14134.2|87
1650381160000|2022-04-19 15:12:40|14135.7|14134.7|14136.8|14135.8|14137|14136|14135|14134|78
1650381170000|2022-04-19 15:12:50|14137|14136|14137.1|14136.1|14138.2|14137.2|14135.5|14134.5|82
1650381180000|2022-04-19 15:13:00|14137|14136|14140.5|14139.5|14141.2|14140.2|14136.3|14135.3|113
1650381190000|2022-04-19 15:13:10|14140.2|14139.2|14142|14141|14145.5|14144.5|14140.2|14139.2|220
1650381200000|2022-04-19 15:13:20|14142.1|14141.1|14141|14140|14143.2|14142.2|14140.8|14139.8|84
1650381210000|2022-04-19 15:13:30|14140.3|14139.3|14140.6|14139.6|14142.2|14141.2|14139.3|14138.3|73
1650381220000|2022-04-19 15:13:40|14140.7|14139.7|14141.5|14140.5|14141.6|14140.6|14138.2|14137.2|86
1650381230000|2022-04-19 15:13:50|14141.3|14140.3|14141.5|14140.5|14143|14142|14141.1|14140.1|69
1650381240000|2022-04-19 15:14:00|14140.3|14139.3|14139.3|14138.3|14140.7|14139.7|14138.7|14137.7|73
1650381250000|2022-04-19 15:14:10|14139.2|14138.2|14139|14138|14139.7|14138.7|14136.8|14135.8|127
1650381260000|2022-04-19 15:14:20|14139.2|14138.2|14142.2|14141.2|14142.5|14141.5|14138.3|14137.3|112
1650381270000|2022-04-19 15:14:30|14142.1|14141.1|14141|14140|14142.5|14141.5|14139.7|14138.7|64
1650381280000|2022-04-19 15:14:40|14141.1|14140.1|14139.5|14138.5|14142.2|14141.2|14139.2|14138.2|67
1650381290000|2022-04-19 15:14:50|14139.3|14138.3|14139.1|14138.1|14141|14140|14138.2|14137.2|38
1650381300000|2022-04-19 15:15:00|14138.8|14137.8|14137.5|14136.5|14141.5|14140.5|14137.3|14136.3|188
1650381310000|2022-04-19 15:15:10|14137.3|14136.3|14141|14140|14141.2|14140.2|14136.2|14135.2|85
1650381320000|2022-04-19 15:15:20|14140.8|14139.8|14145.7|14144.7|14147.1|14146.1|14140.3|14139.3|209
1650381330000|2022-04-19 15:15:30|14146|14145|14147.2|14146.2|14149.5|14148.5|14144.3|14143.3|231
1650381340000|2022-04-19 15:15:40|14147.5|14146.5|14151|14150|14152.3|14151.3|14146.8|14145.8|407
1650381350000|2022-04-19 15:15:50|14151.2|14150.2|14158.6|14157.6|14159.2|14158.2|14150.7|14149.7|524
1650381360000|2022-04-19 15:16:00|14158.2|14157.2|14158.2|14157.2|14160.6|14159.6|14157.2|14156.2|479
1650381370000|2022-04-19 15:16:10|14158.3|14157.3|14159.7|14158.7|14162.5|14161.5|14157.5|14156.5|479
1650381380000|2022-04-19 15:16:20|14159.6|14158.6|14160|14159|14160.8|14159.8|14159.1|14158.1|153
1650381390000|2022-04-19 15:16:30|14160.2|14159.2|14158.5|14157.5|14161.5|14160.5|14158.5|14157.5|116
1650381400000|2022-04-19 15:16:40|14158.6|14157.6|14151.7|14150.7|14158.6|14157.6|14151.7|14150.7|405
1650381410000|2022-04-19 15:16:50|14151.5|14150.5|14144.7|14143.7|14151.5|14150.5|14144.5|14143.5|230
1650381420000|2022-04-19 15:17:00|14144.5|14143.5|14139|14138|14144.5|14143.5|14138.2|14137.2|273
1650381430000|2022-04-19 15:17:10|14139.1|14138.1|14135.6|14134.6|14139.1|14138.1|14135|14134|256
1650381440000|2022-04-19 15:17:20|14135.3|14134.3|14138.5|14137.5|14139.2|14138.2|14134.2|14133.2|159
1650381450000|2022-04-19 15:17:30|14138.6|14137.6|14135.3|14134.3|14138.7|14137.7|14135.3|14134.3|175
1650381460000|2022-04-19 15:17:40|14135.2|14134.2|14135|14134|14137|14136|14134.2|14133.2|222
1650381470000|2022-04-19 15:17:50|14135.2|14134.2|14138|14137|14138.5|14137.5|14135.2|14134.2|139
1650381480000|2022-04-19 15:18:00|14138.1|14137.1|14133|14132|14138.1|14137.1|14133|14132|167
1650381490000|2022-04-19 15:18:10|14132.5|14131.5|14132.1|14131.1|14133.7|14132.7|14130.2|14129.2|204
1650381500000|2022-04-19 15:18:20|14132.2|14131.2|14132.8|14131.8|14134.7|14133.7|14131.7|14130.7|144
1650381510000|2022-04-19 15:18:30|14133|14132|14131.1|14130.1|14133.5|14132.5|14130.1|14129.1|185
1650381520000|2022-04-19 15:18:40|14131.2|14130.2|14135.1|14134.1|14136.2|14135.2|14130.5|14129.5|134
1650381530000|2022-04-19 15:18:50|14135|14134|14134.7|14133.7|14135.2|14134.2|14132.2|14131.2|58
1650381540000|2022-04-19 15:19:00|14134.5|14133.5|14132|14131|14135.5|14134.5|14131.5|14130.5|88
1650381550000|2022-04-19 15:19:10|14132.1|14131.1|14131.5|14130.5|14133|14132|14130.6|14129.6|108
1650381560000|2022-04-19 15:19:20|14131.2|14130.2|14129.5|14128.5|14131.6|14130.6|14128.1|14127.1|183
1650381570000|2022-04-19 15:19:30|14129.3|14128.3|14131.5|14130.5|14133|14132|14129.3|14128.3|98
1650381580000|2022-04-19 15:19:40|14131.3|14130.3|14132|14131|14132.2|14131.2|14131|14130|31
1650381590000|2022-04-19 15:19:50|14132.1|14131.1|14134|14133|14134.5|14133.5|14130.2|14129.2|93
1650381600000|2022-04-19 15:20:00|14133.7|14132.7|14130.3|14129.3|14134.6|14133.6|14130|14129|169
1650381610000|2022-04-19 15:20:10|14130.5|14129.5|14131.7|14130.7|14134.2|14133.2|14130|14129|77
1650381620000|2022-04-19 15:20:20|14131.8|14130.8|14131.5|14130.5|14132.2|14131.2|14130|14129|79
1650381630000|2022-04-19 15:20:30|14131|14130|14132.7|14131.7|14134|14133|14130.2|14129.2|140
1650381640000|2022-04-19 15:20:40|14132.8|14131.8|14132.2|14131.2|14133.5|14132.5|14131.5|14130.5|89
1650381650000|2022-04-19 15:20:50|14132.3|14131.3|14134|14133|14135.1|14134.1|14132.1|14131.1|93
1650381660000|2022-04-19 15:21:00|14133.8|14132.8|14131.2|14130.2|14133.8|14132.8|14131.2|14130.2|73
1650381670000|2022-04-19 15:21:10|14131.1|14130.1|14130.8|14129.8|14132.1|14131.1|14129.8|14128.8|57
1650381680000|2022-04-19 15:21:20|14131.1|14130.1|14131.5|14130.5|14132.2|14131.2|14130|14129|52
1650381690000|2022-04-19 15:21:30|14131.7|14130.7|14136.2|14135.2|14136.5|14135.5|14130.7|14129.7|162
1650381700000|2022-04-19 15:21:40|14136|14135|14140.5|14139.5|14141.3|14140.3|14136|14135|188
1650381710000|2022-04-19 15:21:50|14140.2|14139.2|14140.2|14139.2|14140.7|14139.7|14138.6|14137.6|118
1650381720000|2022-04-19 15:22:00|14140.3|14139.3|14146.6|14145.6|14146.6|14145.6|14139.8|14138.8|212
1650381730000|2022-04-19 15:22:10|14146.7|14145.7|14151.7|14150.7|14152.5|14151.5|14146.7|14145.7|400
1650381740000|2022-04-19 15:22:20|14152.5|14151.5|14151.5|14150.5|14152.6|14151.6|14150.5|14149.5|131
1650381750000|2022-04-19 15:22:30|14151.2|14150.2|14149.5|14148.5|14152.5|14151.5|14149.1|14148.1|120
1650381760000|2022-04-19 15:22:40|14149.7|14148.7|14146.5|14145.5|14150.8|14149.8|14146.5|14145.5|117
1650381770000|2022-04-19 15:22:50|14146.2|14145.2|14148.7|14147.7|14149.5|14148.5|14145.8|14144.8|100
1650381780000|2022-04-19 15:23:00|14149|14148|14151.7|14150.7|14152.8|14151.8|14149|14148|229
1650381790000|2022-04-19 15:23:10|14151.1|14150.1|14155.7|14154.7|14156|14155|14151.1|14150.1|219
1650381800000|2022-04-19 15:23:20|14155.8|14154.8|14155.5|14154.5|14156.1|14155.1|14152.2|14151.2|155
1650381810000|2022-04-19 15:23:30|14155.6|14154.6|14156.7|14155.7|14159.2|14158.2|14154.5|14153.5|270
1650381820000|2022-04-19 15:23:40|14156.6|14155.6|14154.6|14153.6|14157.5|14156.5|14154|14153|105
1650381830000|2022-04-19 15:23:50|14154.7|14153.7|14158.6|14157.6|14159|14158|14154.7|14153.7|108
1650381840000|2022-04-19 15:24:00|14158.7|14157.7|14161.1|14160.1|14161.8|14160.8|14158|14157|192
1650381850000|2022-04-19 15:24:10|14161|14160|14164.1|14163.1|14164.3|14163.3|14161|14160|347
1650381860000|2022-04-19 15:24:20|14164.2|14163.2|14165|14164|14165|14164|14162.2|14161.2|233
1650381870000|2022-04-19 15:24:30|14165.5|14164.5|14162.7|14161.7|14166|14165|14162.2|14161.2|339
1650381880000|2022-04-19 15:24:40|14163|14162|14164.5|14163.5|14164.5|14163.5|14160.5|14159.5|241
1650381890000|2022-04-19 15:24:50|14164.2|14163.2|14165.2|14164.2|14165.3|14164.3|14163.8|14162.8|108
1650381900000|2022-04-19 15:25:00|14165.1|14164.1|14161.7|14160.7|14167.5|14166.5|14161.2|14160.2|333
1650381910000|2022-04-19 15:25:10|14161.8|14160.8|14165.8|14164.8|14165.8|14164.8|14160.6|14159.6|149
1650381920000|2022-04-19 15:25:20|14165.5|14164.5|14163.8|14162.8|14165.6|14164.6|14161.2|14160.2|84
1650381930000|2022-04-19 15:25:30|14164.2|14163.2|14160.6|14159.6|14164.3|14163.3|14160.5|14159.5|83
1650381940000|2022-04-19 15:25:40|14160.7|14159.7|14162.7|14161.7|14163.8|14162.8|14160.1|14159.1|111
1650381950000|2022-04-19 15:25:50|14162.6|14161.6|14160.8|14159.8|14164.3|14163.3|14160.3|14159.3|64
1650381960000|2022-04-19 15:26:00|14161|14160|14161.6|14160.6|14161.7|14160.7|14159|14158|99
1650381970000|2022-04-19 15:26:10|14161.8|14160.8|14161.2|14160.2|14162.5|14161.5|14159.6|14158.6|73
1650381980000|2022-04-19 15:26:20|14160.8|14159.8|14159|14158|14160.8|14159.8|14158.3|14157.3|118
1650381990000|2022-04-19 15:26:30|14158.8|14157.8|14156.7|14155.7|14159|14158|14154.5|14153.5|200
1650382000000|2022-04-19 15:26:40|14157|14156|14155.6|14154.6|14157.1|14156.1|14153.8|14152.8|129
1650382010000|2022-04-19 15:26:50|14155.7|14154.7|14154.5|14153.5|14157.2|14156.2|14154.2|14153.2|104
1650382020000|2022-04-19 15:27:00|14154.6|14153.6|14155.7|14154.7|14157.5|14156.5|14152|14151|198
1650382030000|2022-04-19 15:27:10|14155.8|14154.8|14153.7|14152.7|14156.2|14155.2|14153.7|14152.7|47
1650382040000|2022-04-19 15:27:20|14153.6|14152.6|14154.8|14153.8|14155.1|14154.1|14153|14152|69
1650382050000|2022-04-19 15:27:30|14155|14154|14156.2|14155.2|14156.5|14155.5|14154.2|14153.2|120
1650382060000|2022-04-19 15:27:40|14156.1|14155.1|14155.1|14154.1|14157.5|14156.5|14153.2|14152.2|167
1650382070000|2022-04-19 15:27:50|14155|14154|14154.6|14153.6|14155.5|14154.5|14153.1|14152.1|83
1650382080000|2022-04-19 15:28:00|14154.7|14153.7|14156.1|14155.1|14157|14156|14153.5|14152.5|90
1650382090000|2022-04-19 15:28:10|14156.2|14155.2|14154.1|14153.1|14156.5|14155.5|14153.8|14152.8|49
1650382100000|2022-04-19 15:28:20|14154|14153|14156|14155|14157|14156|14154|14153|64
1650382110000|2022-04-19 15:28:30|14156.1|14155.1|14157|14156|14157.7|14156.7|14154.5|14153.5|83
1650382120000|2022-04-19 15:28:40|14156.8|14155.8|14157.7|14156.7|14158.5|14157.5|14154.7|14153.7|86
1650382130000|2022-04-19 15:28:50|14157.3|14156.3|14158.2|14157.2|14160|14159|14157.3|14156.3|132
1650382140000|2022-04-19 15:29:00|14158|14157|14165|14164|14165.5|14164.5|14158|14157|240
1650382150000|2022-04-19 15:29:10|14164.8|14163.8|14163|14162|14165.8|14164.8|14163|14162|112
1650382160000|2022-04-19 15:29:20|14162.8|14161.8|14161.5|14160.5|14165|14164|14160.5|14159.5|120
1650382170000|2022-04-19 15:29:30|14162.1|14161.1|14165|14164|14165.5|14164.5|14162|14161|98
1650382180000|2022-04-19 15:29:40|14165.1|14164.1|14164.5|14163.5|14167.5|14166.5|14164.5|14163.5|304
1650382190000|2022-04-19 15:29:50|14164.3|14163.3|14164.1|14163.1|14166|14165|14163.6|14162.6|119
1650382200000|2022-04-19 15:30:00|14164.6|14163.6|14164.8|14163.8|14166.7|14165.7|14161.8|14160.8|159
1650382210000|2022-04-19 15:30:10|14165|14164|14169.8|14168.8|14172|14171|14165|14164|379
1650382220000|2022-04-19 15:30:20|14170|14169|14163.2|14162.2|14170.2|14169.2|14163.2|14162.2|240
1650382230000|2022-04-19 15:30:30|14163.3|14162.3|14167.8|14166.8|14168.6|14167.6|14162.5|14161.5|151
1650382240000|2022-04-19 15:30:40|14168|14167|14163.5|14162.5|14168.2|14167.2|14163.5|14162.5|113
1650382250000|2022-04-19 15:30:50|14164|14163|14161.2|14160.2|14165|14164|14161.2|14160.2|175
1650382260000|2022-04-19 15:31:00|14161.3|14160.3|14161|14160|14161.7|14160.7|14157.3|14156.3|229
1650382270000|2022-04-19 15:31:10|14160.8|14159.8|14164.1|14163.1|14164.5|14163.5|14159.6|14158.6|136
1650382280000|2022-04-19 15:31:20|14164.2|14163.2|14165|14164|14165.2|14164.2|14163.7|14162.7|49
1650382290000|2022-04-19 15:31:30|14165.1|14164.1|14162.2|14161.2|14165.3|14164.3|14161.7|14160.7|109
1650382300000|2022-04-19 15:31:40|14162.8|14161.8|14164.6|14163.6|14165.2|14164.2|14162|14161|76
1650382310000|2022-04-19 15:31:50|14164.5|14163.5|14161.2|14160.2|14165.5|14164.5|14160.5|14159.5|123
1650382320000|2022-04-19 15:32:00|14161.7|14160.7|14157|14156|14162.1|14161.1|14157|14156|198
1650382330000|2022-04-19 15:32:10|14157.1|14156.1|14157.2|14156.2|14159|14158|14154|14153|269
1650382340000|2022-04-19 15:32:20|14156.5|14155.5|14155.2|14154.2|14157.5|14156.5|14154.3|14153.3|96
1650382350000|2022-04-19 15:32:30|14155.1|14154.1|14155.6|14154.6|14158.2|14157.2|14154.6|14153.6|90
1650382360000|2022-04-19 15:32:40|14155.5|14154.5|14157.8|14156.8|14158.1|14157.1|14155|14154|129
1650382370000|2022-04-19 15:32:50|14158|14157|14156.5|14155.5|14158|14157|14154.6|14153.6|75
1650382380000|2022-04-19 15:33:00|14156.3|14155.3|14154.5|14153.5|14157.1|14156.1|14153.1|14152.1|112
1650382390000|2022-04-19 15:33:10|14154.3|14153.3|14153.3|14152.3|14155.2|14154.2|14152.3|14151.3|79
1650382400000|2022-04-19 15:33:20|14153.2|14152.2|14152.8|14151.8|14153.5|14152.5|14152.5|14151.5|44
1650382410000|2022-04-19 15:33:30|14152.7|14151.7|14153.3|14152.3|14154.2|14153.2|14152|14151|94
1650382420000|2022-04-19 15:33:40|14153.2|14152.2|14153.3|14152.3|14153.5|14152.5|14152|14151|67
1650382430000|2022-04-19 15:33:50|14153|14152|14154|14153|14154|14153|14151.5|14150.5|124
1650382440000|2022-04-19 15:34:00|14154.1|14153.1|14155.1|14154.1|14157.7|14156.7|14153.3|14152.3|136
1650382450000|2022-04-19 15:34:10|14155.5|14154.5|14151.2|14150.2|14155.6|14154.6|14151.2|14150.2|104
1650382460000|2022-04-19 15:34:20|14151.1|14150.1|14154.2|14153.2|14154.5|14153.5|14150|14149|215
1650382470000|2022-04-19 15:34:30|14154.5|14153.5|14152.3|14151.3|14154.7|14153.7|14150.6|14149.6|74
1650382480000|2022-04-19 15:34:40|14152.5|14151.5|14153.5|14152.5|14154.8|14153.8|14152.1|14151.1|79
1650382490000|2022-04-19 15:34:50|14153.7|14152.7|14154.5|14153.5|14154.7|14153.7|14152.3|14151.3|59
1650382500000|2022-04-19 15:35:00|14154.2|14153.2|14157.2|14156.2|14157.3|14156.3|14154.2|14153.2|75
1650382510000|2022-04-19 15:35:10|14157.5|14156.5|14157.8|14156.8|14160.5|14159.5|14156.5|14155.5|170
1650382520000|2022-04-19 15:35:20|14158|14157|14157|14156|14158.5|14157.5|14156.2|14155.2|61
1650382530000|2022-04-19 15:35:30|14157.3|14156.3|14157.5|14156.5|14158.8|14157.8|14155.7|14154.7|74
1650382540000|2022-04-19 15:35:40|14157.3|14156.3|14158.3|14157.3|14158.5|14157.5|14156.5|14155.5|42
1650382550000|2022-04-19 15:35:50|14158.5|14157.5|14162.6|14161.6|14162.6|14161.6|14158.2|14157.2|193
1650382560000|2022-04-19 15:36:00|14162.2|14161.2|14163|14162|14167.1|14166.1|14160.8|14159.8|283
1650382570000|2022-04-19 15:36:10|14163.1|14162.1|14156.2|14155.2|14163.6|14162.6|14156|14155|197
1650382580000|2022-04-19 15:36:20|14156.3|14155.3|14155.7|14154.7|14157.1|14156.1|14155|14154|64
1650382590000|2022-04-19 15:36:30|14156|14155|14157.3|14156.3|14159.1|14158.1|14155.5|14154.5|85
1650382600000|2022-04-19 15:36:40|14157.5|14156.5|14156.2|14155.2|14157.5|14156.5|14155|14154|54
1650382610000|2022-04-19 15:36:50|14156.3|14155.3|14156.8|14155.8|14157|14156|14154.8|14153.8|113
1650382620000|2022-04-19 15:37:00|14157.5|14156.5|14156.3|14155.3|14159|14158|14154.6|14153.6|90
1650382630000|2022-04-19 15:37:10|14156.2|14155.2|14154.7|14153.7|14157.1|14156.1|14154.6|14153.6|85
1650382640000|2022-04-19 15:37:20|14154.8|14153.8|14158.8|14157.8|14159.5|14158.5|14154.8|14153.8|74
1650382650000|2022-04-19 15:37:30|14159|14158|14161.2|14160.2|14162.3|14161.3|14158.6|14157.6|127
1650382660000|2022-04-19 15:37:40|14161|14160|14158.5|14157.5|14161.7|14160.7|14158|14157|105
1650382670000|2022-04-19 15:37:50|14158.3|14157.3|14162.2|14161.2|14162.3|14161.3|14158.2|14157.2|85
1650382680000|2022-04-19 15:38:00|14162.3|14161.3|14164.3|14163.3|14164.8|14163.8|14162.3|14161.3|132
1650382690000|2022-04-19 15:38:10|14164.2|14163.2|14161|14160|14164.5|14163.5|14160.7|14159.7|84
1650382700000|2022-04-19 15:38:20|14160.5|14159.5|14164.1|14163.1|14164.1|14163.1|14159.8|14158.8|88
1650382710000|2022-04-19 15:38:30|14164|14163|14164.6|14163.6|14168.2|14167.2|14164|14163|159
1650382720000|2022-04-19 15:38:40|14164.5|14163.5|14166.2|14165.2|14167.1|14166.1|14164.2|14163.2|98
1650382730000|2022-04-19 15:38:50|14166.1|14165.1|14165.5|14164.5|14167.2|14166.2|14165.2|14164.2|58
1650382740000|2022-04-19 15:39:00|14165.7|14164.7|14166.5|14165.5|14168|14167|14164|14163|90
1650382750000|2022-04-19 15:39:10|14166.6|14165.6|14169.7|14168.7|14170|14169|14166.5|14165.5|96
1650382760000|2022-04-19 15:39:20|14169.6|14168.6|14169.7|14168.7|14171.5|14170.5|14168.3|14167.3|133
1650382770000|2022-04-19 15:39:30|14170|14169|14169.5|14168.5|14170.3|14169.3|14167.1|14166.1|80
1650382780000|2022-04-19 15:39:40|14169|14168|14176.7|14175.7|14176.7|14175.7|14169|14168|356
1650382790000|2022-04-19 15:39:50|14176.8|14175.8|14181.7|14180.7|14182.2|14181.2|14176.1|14175.1|1163
1650382800000|2022-04-19 15:40:00|14180.7|14179.7|14176.2|14175.2|14181.3|14180.3|14175.2|14174.2|302
1650382810000|2022-04-19 15:40:10|14176.3|14175.3|14173|14172|14176.7|14175.7|14171.7|14170.7|299
1650382820000|2022-04-19 15:40:20|14172.8|14171.8|14175|14174|14175.7|14174.7|14172.8|14171.8|106
1650382830000|2022-04-19 15:40:30|14175.1|14174.1|14173.7|14172.7|14178|14177|14172.8|14171.8|141
1650382840000|2022-04-19 15:40:40|14172.8|14171.8|14175.3|14174.3|14175.5|14174.5|14172.8|14171.8|71
1650382850000|2022-04-19 15:40:50|14175.5|14174.5|14177.2|14176.2|14177.2|14176.2|14174.3|14173.3|142
1650382860000|2022-04-19 15:41:00|14177.7|14176.7|14175.7|14174.7|14178.5|14177.5|14174.2|14173.2|164
1650382870000|2022-04-19 15:41:10|14176|14175|14175.5|14174.5|14176.2|14175.2|14173.7|14172.7|133
1650382880000|2022-04-19 15:41:20|14174.6|14173.6|14175.7|14174.7|14176|14175|14173|14172|117
1650382890000|2022-04-19 15:41:30|14175.5|14174.5|14176|14175|14176.7|14175.7|14174.7|14173.7|123
1650382900000|2022-04-19 15:41:40|14176.2|14175.2|14176.5|14175.5|14178.1|14177.1|14175.8|14174.8|134
1650382910000|2022-04-19 15:41:50|14176.3|14175.3|14179.7|14178.7|14180|14179|14175.2|14174.2|132
1650382920000|2022-04-19 15:42:00|14180|14179|14176.7|14175.7|14180.8|14179.8|14176|14175|151
1650382930000|2022-04-19 15:42:10|14176.8|14175.8|14177.7|14176.7|14178.5|14177.5|14175.2|14174.2|149
1650382940000|2022-04-19 15:42:20|14177.8|14176.8|14177.6|14176.6|14178.6|14177.6|14176.1|14175.1|149
1650382950000|2022-04-19 15:42:30|14177.7|14176.7|14181|14180|14181.1|14180.1|14177.7|14176.7|160
1650382960000|2022-04-19 15:42:40|14180.8|14179.8|14183.2|14182.2|14183.8|14182.8|14179.1|14178.1|200
1650382970000|2022-04-19 15:42:50|14183|14182|14183.5|14182.5|14184.7|14183.7|14181.8|14180.8|145
1650382980000|2022-04-19 15:43:00|14183.6|14182.6|14183.2|14182.2|14185.7|14184.7|14182.6|14181.6|212
1650382990000|2022-04-19 15:43:10|14183.3|14182.3|14183.3|14182.3|14184.5|14183.5|14181.8|14180.8|143
1650383000000|2022-04-19 15:43:20|14183.5|14182.5|14182.7|14181.7|14183.7|14182.7|14181.7|14180.7|87
1650383010000|2022-04-19 15:43:30|14182.8|14181.8|14183.1|14182.1|14184.1|14183.1|14181.5|14180.5|152
1650383020000|2022-04-19 15:43:40|14183|14182|14182.2|14181.2|14183.2|14182.2|14181|14180|195
1650383030000|2022-04-19 15:43:50|14182.1|14181.1|14182.8|14181.8|14184.8|14183.8|14181|14180|171
1650383040000|2022-04-19 15:44:00|14182.5|14181.5|14181.5|14180.5|14183.2|14182.2|14181|14180|121
1650383050000|2022-04-19 15:44:10|14181.1|14180.1|14181.1|14180.1|14181.1|14180.1|14177.5|14176.5|131
1650383060000|2022-04-19 15:44:20|14181|14180|14177.2|14176.2|14181|14180|14177.2|14176.2|148
1650383070000|2022-04-19 15:44:30|14177.1|14176.1|14179.1|14178.1|14180.5|14179.5|14177|14176|137
1650383080000|2022-04-19 15:44:40|14179.2|14178.2|14180.5|14179.5|14181.2|14180.2|14177.7|14176.7|95
1650383090000|2022-04-19 15:44:50|14180.2|14179.2|14180.2|14179.2|14181|14180|14178.7|14177.7|74
1650383100000|2022-04-19 15:45:00|14180.3|14179.3|14181.5|14180.5|14184.3|14183.3|14179.2|14178.2|215
1650383110000|2022-04-19 15:45:10|14181.6|14180.6|14177.7|14176.7|14182|14181|14177.2|14176.2|108
1650383120000|2022-04-19 15:45:20|14179.2|14178.2|14178|14177|14180.2|14179.2|14177.7|14176.7|129
1650383130000|2022-04-19 15:45:30|14178.1|14177.1|14178|14177|14180.8|14179.8|14178|14177|67
1650383140000|2022-04-19 15:45:40|14177.8|14176.8|14180.3|14179.3|14181.2|14180.2|14177.5|14176.5|92
1650383150000|2022-04-19 15:45:50|14180.2|14179.2|14181.2|14180.2|14181.8|14180.8|14179.5|14178.5|61
1650383160000|2022-04-19 15:46:00|14181.6|14180.6|14184.2|14183.2|14184.7|14183.7|14181.1|14180.1|143
1650383170000|2022-04-19 15:46:10|14184.1|14183.1|14183.7|14182.7|14184.1|14183.1|14181.7|14180.7|118
1650383180000|2022-04-19 15:46:20|14183.5|14182.5|14181.6|14180.6|14183.5|14182.5|14181.5|14180.5|79
1650383190000|2022-04-19 15:46:30|14181.7|14180.7|14179.7|14178.7|14182.2|14181.2|14179.7|14178.7|66
1650383200000|2022-04-19 15:46:40|14180|14179|14180|14179|14181.3|14180.3|14178.7|14177.7|96
1650383210000|2022-04-19 15:46:50|14180.5|14179.5|14181.7|14180.7|14182|14181|14179.5|14178.5|68
1650383220000|2022-04-19 15:47:00|14181.5|14180.5|14181.2|14180.2|14182.5|14181.5|14179.5|14178.5|77
1650383230000|2022-04-19 15:47:10|14181.6|14180.6|14182|14181|14183.2|14182.2|14181.2|14180.2|86
1650383240000|2022-04-19 15:47:20|14182.2|14181.2|14181.5|14180.5|14182.2|14181.2|14180.2|14179.2|61
1650383250000|2022-04-19 15:47:30|14181.2|14180.2|14179.5|14178.5|14181.5|14180.5|14178.8|14177.8|74
1650383260000|2022-04-19 15:47:40|14179.3|14178.3|14177.7|14176.7|14180.5|14179.5|14177|14176|132
1650383270000|2022-04-19 15:47:50|14178|14177|14179|14178|14180|14179|14177.3|14176.3|213
1650383280000|2022-04-19 15:48:00|14179.5|14178.5|14180.7|14179.7|14181.3|14180.3|14178.7|14177.7|109
1650383290000|2022-04-19 15:48:10|14180.8|14179.8|14180.3|14179.3|14181.2|14180.2|14179.2|14178.2|63
1650383300000|2022-04-19 15:48:20|14180.2|14179.2|14181.1|14180.1|14181.7|14180.7|14178.2|14177.2|57
1650383310000|2022-04-19 15:48:30|14181.2|14180.2|14180.5|14179.5|14182.1|14181.1|14179.2|14178.2|58
1650383320000|2022-04-19 15:48:40|14180.2|14179.2|14182.3|14181.3|14182.5|14181.5|14180|14179|49
1650383330000|2022-04-19 15:48:50|14182.2|14181.2|14179.8|14178.8|14182.5|14181.5|14179.2|14178.2|94
1650383340000|2022-04-19 15:49:00|14180|14179|14180.2|14179.2|14181.3|14180.3|14179.5|14178.5|45
1650383350000|2022-04-19 15:49:10|14179.8|14178.8|14178.2|14177.2|14179.8|14178.8|14177.2|14176.2|120
1650383360000|2022-04-19 15:49:20|14178|14177|14177|14176|14178|14177|14176.7|14175.7|88
1650383370000|2022-04-19 15:49:30|14177.6|14176.6|14177.7|14176.7|14179.5|14178.5|14177.1|14176.1|125
1650383380000|2022-04-19 15:49:40|14177.6|14176.6|14179.7|14178.7|14180.5|14179.5|14177.5|14176.5|65
1650383390000|2022-04-19 15:49:50|14179.8|14178.8|14180.5|14179.5|14182.3|14181.3|14179.7|14178.7|119
1650383400000|2022-04-19 15:50:00|14180.6|14179.6|14184.7|14183.7|14184.7|14183.7|14179.5|14178.5|153
1650383410000|2022-04-19 15:50:10|14184.5|14183.5|14184|14183|14185.5|14184.5|14183.7|14182.7|132
1650383420000|2022-04-19 15:50:20|14184.2|14183.2|14185.2|14184.2|14185.5|14184.5|14182|14181|89
1650383430000|2022-04-19 15:50:30|14185.3|14184.3|14187.6|14186.6|14188.5|14187.5|14184.7|14183.7|181
1650383440000|2022-04-19 15:50:40|14187.2|14186.2|14184|14183|14188.5|14187.5|14183.8|14182.8|148
1650383450000|2022-04-19 15:50:50|14184.1|14183.1|14187.1|14186.1|14187.2|14186.2|14184.1|14183.1|46
1650383460000|2022-04-19 15:51:00|14187.2|14186.2|14187|14186|14187.7|14186.7|14185.8|14184.8|99
1650383470000|2022-04-19 15:51:10|14187.1|14186.1|14192|14191|14192.3|14191.3|14186.8|14185.8|316
1650383480000|2022-04-19 15:51:20|14192.1|14191.1|14188.7|14187.7|14192.2|14191.2|14187.2|14186.2|273
1650383490000|2022-04-19 15:51:30|14189|14188|14188.3|14187.3|14189|14188|14187.1|14186.1|105
1650383500000|2022-04-19 15:51:40|14188.2|14187.2|14190.8|14189.8|14191.5|14190.5|14188.2|14187.2|119
1650383510000|2022-04-19 15:51:50|14190.7|14189.7|14190.7|14189.7|14191.3|14190.3|14189.5|14188.5|149
1650383520000|2022-04-19 15:52:00|14190.8|14189.8|14190.5|14189.5|14192.7|14191.7|14190.5|14189.5|186
1650383530000|2022-04-19 15:52:10|14190.7|14189.7|14191.1|14190.1|14192.8|14191.8|14189.7|14188.7|209
1650383540000|2022-04-19 15:52:20|14191.2|14190.2|14190.2|14189.2|14192.5|14191.5|14190.2|14189.2|100
1650383550000|2022-04-19 15:52:30|14190.6|14189.6|14189.2|14188.2|14191.3|14190.3|14189.1|14188.1|115
1650383560000|2022-04-19 15:52:40|14188.6|14187.6|14188.7|14187.7|14190.7|14189.7|14188.2|14187.2|76
1650383570000|2022-04-19 15:52:50|14188.6|14187.6|14190.3|14189.3|14190.6|14189.6|14188.3|14187.3|66
1650383580000|2022-04-19 15:53:00|14190.2|14189.2|14192.2|14191.2|14192.2|14191.2|14189.6|14188.6|134
1650383590000|2022-04-19 15:53:10|14192.6|14191.6|14190.7|14189.7|14192.8|14191.8|14190.2|14189.2|124
1650383600000|2022-04-19 15:53:20|14190.8|14189.8|14191.5|14190.5|14192.5|14191.5|14190.6|14189.6|82
1650383610000|2022-04-19 15:53:30|14191.7|14190.7|14192|14191|14192.2|14191.2|14190.5|14189.5|116
1650383620000|2022-04-19 15:53:40|14191.2|14190.2|14192.3|14191.3|14192.5|14191.5|14191|14190|61
1650383630000|2022-04-19 15:53:50|14192.2|14191.2|14191.2|14190.2|14192.2|14191.2|14190.5|14189.5|71
1650383640000|2022-04-19 15:54:00|14191|14190|14191.5|14190.5|14192.3|14191.3|14191|14190|132
1650383650000|2022-04-19 15:54:10|14191.7|14190.7|14193.2|14192.2|14194|14193|14191.5|14190.5|146
1650383660000|2022-04-19 15:54:20|14193.3|14192.3|14191.5|14190.5|14193.5|14192.5|14191.5|14190.5|106
1650383670000|2022-04-19 15:54:30|14191.7|14190.7|14190|14189|14192.6|14191.6|14189.7|14188.7|186
1650383680000|2022-04-19 15:54:40|14190.1|14189.1|14191.2|14190.2|14191.3|14190.3|14189.5|14188.5|191
1650383690000|2022-04-19 15:54:50|14191.5|14190.5|14190.7|14189.7|14192.7|14191.7|14190.7|14189.7|83
1650383700000|2022-04-19 15:55:00|14191|14190|14189.8|14188.8|14191.8|14190.8|14189.2|14188.2|112
1650383710000|2022-04-19 15:55:10|14190|14189|14184.8|14183.8|14190.1|14189.1|14184|14183|300
1650383720000|2022-04-19 15:55:20|14185|14184|14184.2|14183.2|14185.5|14184.5|14184.1|14183.1|119
1650383730000|2022-04-19 15:55:30|14184.3|14183.3|14181|14180|14184.5|14183.5|14179.5|14178.5|395
1650383740000|2022-04-19 15:55:40|14180.8|14179.8|14181.7|14180.7|14184.2|14183.2|14180.7|14179.7|148
1650383750000|2022-04-19 15:55:50|14181.6|14180.6|14179.3|14178.3|14182|14181|14179.3|14178.3|102
1650383760000|2022-04-19 15:56:00|14179.6|14178.6|14182|14181|14183.5|14182.5|14179.2|14178.2|109
1650383770000|2022-04-19 15:56:10|14182.1|14181.1|14179.5|14178.5|14182.2|14181.2|14177.2|14176.2|170
1650383780000|2022-04-19 15:56:20|14179.7|14178.7|14180.2|14179.2|14180.6|14179.6|14178|14177|143
1650383790000|2022-04-19 15:56:30|14180.3|14179.3|14182.5|14181.5|14183.2|14182.2|14180|14179|86
1650383800000|2022-04-19 15:56:40|14182.3|14181.3|14181|14180|14183|14182|14180.7|14179.7|54
1650383810000|2022-04-19 15:56:50|14180.7|14179.7|14179.5|14178.5|14181|14180|14178.5|14177.5|73
1650383820000|2022-04-19 15:57:00|14179.6|14178.6|14177.7|14176.7|14180|14179|14176.5|14175.5|215
1650383830000|2022-04-19 15:57:10|14178|14177|14177|14176|14178|14177|14176.2|14175.2|123
1650383840000|2022-04-19 15:57:20|14176.7|14175.7|14176.7|14175.7|14178.6|14177.6|14176.1|14175.1|69
1650383850000|2022-04-19 15:57:30|14177.2|14176.2|14176|14175|14177.6|14176.6|14175.6|14174.6|83
1650383860000|2022-04-19 15:57:40|14175.8|14174.8|14175.2|14174.2|14176|14175|14173.5|14172.5|191
1650383870000|2022-04-19 15:57:50|14174.7|14173.7|14175.7|14174.7|14176.8|14175.8|14174.5|14173.5|88
1650383880000|2022-04-19 15:58:00|14175.6|14174.6|14176.2|14175.2|14177|14176|14175.6|14174.6|49
1650383890000|2022-04-19 15:58:10|14176|14175|14175.6|14174.6|14176.3|14175.3|14175.1|14174.1|36
1650383900000|2022-04-19 15:58:20|14175.5|14174.5|14176|14175|14176.5|14175.5|14174.8|14173.8|60
1650383910000|2022-04-19 15:58:30|14175.7|14174.7|14174.2|14173.2|14176|14175|14173.2|14172.2|118
1650383920000|2022-04-19 15:58:40|14174.1|14173.1|14172.7|14171.7|14174.6|14173.6|14172.1|14171.1|290
1650383930000|2022-04-19 15:58:50|14172|14171|14174|14173|14174.5|14173.5|14171.5|14170.5|141
1650383940000|2022-04-19 15:59:00|14174.2|14173.2|14171.8|14170.8|14174.2|14173.2|14171.5|14170.5|80
1650383950000|2022-04-19 15:59:10|14171.7|14170.7|14173.3|14172.3|14174.1|14173.1|14171.7|14170.7|102
1650383960000|2022-04-19 15:59:20|14173.2|14172.2|14171|14170|14173.3|14172.3|14170.3|14169.3|149
1650383970000|2022-04-19 15:59:30|14170.6|14169.6|14170|14169|14171.2|14170.2|14169.5|14168.5|152
1650383980000|2022-04-19 15:59:40|14169.8|14168.8|14173.7|14172.7|14174|14173|14169.7|14168.7|84
1650383990000|2022-04-19 15:59:50|14173.5|14172.5|14172|14171|14175.5|14174.5|14171.5|14170.5|127
1650384000000|2022-04-19 16:00:00|14172.1|14171.1|14172.5|14171.5|14174.2|14173.2|14171.7|14170.7|120
1650384010000|2022-04-19 16:00:10|14172.3|14171.3|14170.8|14169.8|14173.8|14172.8|14170.8|14169.8|47
1650384020000|2022-04-19 16:00:20|14171|14170|14170.5|14169.5|14171.5|14170.5|14169.8|14168.8|64
1650384030000|2022-04-19 16:00:30|14170.8|14169.8|14169.5|14168.5|14171.2|14170.2|14169.5|14168.5|97
1650384040000|2022-04-19 16:00:40|14169.7|14168.7|14169.3|14168.3|14170|14169|14169|14168|151
1650384050000|2022-04-19 16:00:50|14169.5|14168.5|14168|14167|14169.7|14168.7|14166.2|14165.2|238
1650384060000|2022-04-19 16:01:00|14168.1|14167.1|14168.7|14167.7|14169|14168|14167.2|14166.2|140
1650384070000|2022-04-19 16:01:10|14168.6|14167.6|14162.6|14161.6|14169.6|14168.6|14162.6|14161.6|337
1650384080000|2022-04-19 16:01:20|14162.3|14161.3|14159|14158|14162.3|14161.3|14157.2|14156.2|487
1650384090000|2022-04-19 16:01:30|14159.2|14158.2|14158|14157|14160.2|14159.2|14157.7|14156.7|129
1650384100000|2022-04-19 16:01:40|14157.2|14156.2|14158|14157|14159.2|14158.2|14156|14155|181
1650384110000|2022-04-19 16:01:50|14157.3|14156.3|14157.7|14156.7|14158|14157|14156|14155|158
1650384120000|2022-04-19 16:02:00|14157.5|14156.5|14158|14157|14158.5|14157.5|14155.5|14154.5|167
1650384130000|2022-04-19 16:02:10|14157.7|14156.7|14162.8|14161.8|14163.2|14162.2|14157.1|14156.1|265
1650384140000|2022-04-19 16:02:20|14163|14162|14157.8|14156.8|14163.5|14162.5|14157|14156|143
1650384150000|2022-04-19 16:02:30|14158|14157|14156.3|14155.3|14158.3|14157.3|14156|14155|120
1650384160000|2022-04-19 16:02:40|14156.5|14155.5|14154.5|14153.5|14157.1|14156.1|14154.2|14153.2|109
1650384170000|2022-04-19 16:02:50|14154.2|14153.2|14155|14154|14155.3|14154.3|14154.2|14153.2|79
1650384180000|2022-04-19 16:03:00|14155.5|14154.5|14154.2|14153.2|14155.5|14154.5|14153|14152|154
1650384190000|2022-04-19 16:03:10|14154.5|14153.5|14155.2|14154.2|14155.5|14154.5|14153.5|14152.5|75
1650384200000|2022-04-19 16:03:20|14155|14154|14157.7|14156.7|14159.7|14158.7|14155|14154|194
1650384210000|2022-04-19 16:03:30|14157.6|14156.6|14157.2|14156.2|14158.2|14157.2|14154.3|14153.3|250
1650384220000|2022-04-19 16:03:40|14157.5|14156.5|14159.7|14158.7|14159.8|14158.8|14157.5|14156.5|86
1650384230000|2022-04-19 16:03:50|14159.8|14158.8|14159|14158|14160.5|14159.5|14158.6|14157.6|104
1650384240000|2022-04-19 16:04:00|14158.3|14157.3|14160.6|14159.6|14161|14160|14157.8|14156.8|114
1650384250000|2022-04-19 16:04:10|14160.5|14159.5|14161|14160|14163.5|14162.5|14160.5|14159.5|159
1650384260000|2022-04-19 16:04:20|14161.2|14160.2|14160.7|14159.7|14161.7|14160.7|14160.7|14159.7|60
1650384270000|2022-04-19 16:04:30|14161|14160|14161|14160|14162.5|14161.5|14159.7|14158.7|78
1650384280000|2022-04-19 16:04:40|14161.1|14160.1|14161|14160|14162.8|14161.8|14160.6|14159.6|63
1650384290000|2022-04-19 16:04:50|14161.1|14160.1|14164.2|14163.2|14164.3|14163.3|14160.1|14159.1|120
1650384300000|2022-04-19 16:05:00|14164.1|14163.1|14162.5|14161.5|14164.6|14163.6|14162.5|14161.5|143
1650384310000|2022-04-19 16:05:10|14162.3|14161.3|14161|14160|14163|14162|14159.7|14158.7|176
1650384320000|2022-04-19 16:05:20|14161.1|14160.1|14158.5|14157.5|14161.5|14160.5|14157.7|14156.7|165
1650384330000|2022-04-19 16:05:30|14158.7|14157.7|14158.1|14157.1|14159.3|14158.3|14157.3|14156.3|97
1650384340000|2022-04-19 16:05:40|14158|14157|14159.2|14158.2|14160.1|14159.1|14157.7|14156.7|51
1650384350000|2022-04-19 16:05:50|14159.3|14158.3|14159.7|14158.7|14160|14159|14157.2|14156.2|117
1650384360000|2022-04-19 16:06:00|14159.8|14158.8|14162.5|14161.5|14162.6|14161.6|14159.8|14158.8|219
1650384370000|2022-04-19 16:06:10|14162.3|14161.3|14161.7|14160.7|14162.3|14161.3|14160.5|14159.5|59
1650384380000|2022-04-19 16:06:20|14161.2|14160.2|14163|14162|14163|14162|14160.5|14159.5|78
1650384390000|2022-04-19 16:06:30|14162.6|14161.6|14161.5|14160.5|14162.6|14161.6|14160.7|14159.7|44
1650384400000|2022-04-19 16:06:40|14161.3|14160.3|14160.5|14159.5|14161.5|14160.5|14159.5|14158.5|60
1650384410000|2022-04-19 16:06:50|14160.3|14159.3|14160.3|14159.3|14161.5|14160.5|14159.7|14158.7|47
1650384420000|2022-04-19 16:07:00|14160.6|14159.6|14158|14157|14160.6|14159.6|14156.7|14155.7|133
1650384430000|2022-04-19 16:07:10|14159|14158|14160.5|14159.5|14160.7|14159.7|14158.2|14157.2|72
1650384440000|2022-04-19 16:07:20|14160.8|14159.8|14160.7|14159.7|14160.8|14159.8|14159.5|14158.5|44
1650384450000|2022-04-19 16:07:30|14160.5|14159.5|14160.8|14159.8|14162|14161|14160.5|14159.5|81
1650384460000|2022-04-19 16:07:40|14161.2|14160.2|14163.6|14162.6|14164.5|14163.5|14161.2|14160.2|140
1650384470000|2022-04-19 16:07:50|14163.5|14162.5|14162.5|14161.5|14163.5|14162.5|14161.8|14160.8|44
1650384480000|2022-04-19 16:08:00|14162.6|14161.6|14169.2|14168.2|14170.2|14169.2|14162.3|14161.3|259
1650384490000|2022-04-19 16:08:10|14169.3|14168.3|14170|14169|14170.5|14169.5|14167.6|14166.6|186
1650384500000|2022-04-19 16:08:20|14169.7|14168.7|14169.7|14168.7|14170.3|14169.3|14167.8|14166.8|92
1650384510000|2022-04-19 16:08:30|14169.8|14168.8|14170|14169|14172|14171|14168.5|14167.5|210
1650384520000|2022-04-19 16:08:40|14169.8|14168.8|14167.8|14166.8|14170.3|14169.3|14167.8|14166.8|96
1650384530000|2022-04-19 16:08:50|14167.7|14166.7|14165.6|14164.6|14168.2|14167.2|14165.5|14164.5|101
1650384540000|2022-04-19 16:09:00|14165.5|14164.5|14164|14163|14165.7|14164.7|14162.3|14161.3|125
1650384550000|2022-04-19 16:09:10|14164.2|14163.2|14167.2|14166.2|14168.1|14167.1|14164.2|14163.2|85
1650384560000|2022-04-19 16:09:20|14167.3|14166.3|14166.1|14165.1|14167.3|14166.3|14164.2|14163.2|81
1650384570000|2022-04-19 16:09:30|14166|14165|14168.8|14167.8|14169|14168|14165.2|14164.2|70
1650384580000|2022-04-19 16:09:40|14168.7|14167.7|14170.5|14169.5|14171|14170|14168.5|14167.5|78
1650384590000|2022-04-19 16:09:50|14170.3|14169.3|14169.2|14168.2|14170.7|14169.7|14169.2|14168.2|84
1650384600000|2022-04-19 16:10:00|14169.6|14168.6|14170.7|14169.7|14171.6|14170.6|14168.1|14167.1|128
1650384610000|2022-04-19 16:10:10|14170.6|14169.6|14171|14170|14172.2|14171.2|14170.1|14169.1|89
1650384620000|2022-04-19 16:10:20|14171.1|14170.1|14170.8|14169.8|14171.7|14170.7|14170.1|14169.1|30
1650384630000|2022-04-19 16:10:30|14170.7|14169.7|14167.2|14166.2|14170.8|14169.8|14166.6|14165.6|105
1650384640000|2022-04-19 16:10:40|14166.7|14165.7|14166.2|14165.2|14169.2|14168.2|14166|14165|76
1650384650000|2022-04-19 16:10:50|14166.3|14165.3|14165.5|14164.5|14167.2|14166.2|14165.1|14164.1|47
1650384660000|2022-04-19 16:11:00|14165|14164|14166.5|14165.5|14166.5|14165.5|14162.2|14161.2|173
1650384670000|2022-04-19 16:11:10|14166.3|14165.3|14165.5|14164.5|14166.5|14165.5|14164|14163|59
1650384680000|2022-04-19 16:11:20|14165.3|14164.3|14164.3|14163.3|14165.5|14164.5|14162.5|14161.5|56
1650384690000|2022-04-19 16:11:30|14163.8|14162.8|14164.3|14163.3|14165.2|14164.2|14163.5|14162.5|39
1650384700000|2022-04-19 16:11:40|14164.2|14163.2|14165.5|14164.5|14166|14165|14163.7|14162.7|24
1650384710000|2022-04-19 16:11:50|14165.3|14164.3|14165.6|14164.6|14167.2|14166.2|14164.7|14163.7|58
1650384720000|2022-04-19 16:12:00|14165.5|14164.5|14165.6|14164.6|14166.2|14165.2|14164.5|14163.5|35
1650384730000|2022-04-19 16:12:10|14165.7|14164.7|14164.7|14163.7|14166.1|14165.1|14164.2|14163.2|31
1650384740000|2022-04-19 16:12:20|14165.7|14164.7|14164.7|14163.7|14165.7|14164.7|14163.2|14162.2|60
1650384750000|2022-04-19 16:12:30|14164.6|14163.6|14164|14163|14164.6|14163.6|14163.6|14162.6|48
1650384760000|2022-04-19 16:12:40|14164.2|14163.2|14162.2|14161.2|14164.5|14163.5|14162|14161|64
1650384770000|2022-04-19 16:12:50|14162.1|14161.1|14161.5|14160.5|14162.5|14161.5|14160.8|14159.8|63
1650384780000|2022-04-19 16:13:00|14161.3|14160.3|14163.3|14162.3|14163.3|14162.3|14158.6|14157.6|210
1650384790000|2022-04-19 16:13:10|14163|14162|14157.5|14156.5|14163.1|14162.1|14157.3|14156.3|124
1650384800000|2022-04-19 16:13:20|14158|14157|14160.6|14159.6|14160.6|14159.6|14157.5|14156.5|75
1650384810000|2022-04-19 16:13:30|14160.7|14159.7|14158.7|14157.7|14161.5|14160.5|14157.7|14156.7|66
1650384820000|2022-04-19 16:13:40|14158.6|14157.6|14159.7|14158.7|14160.3|14159.3|14157.3|14156.3|61
1650384830000|2022-04-19 16:13:50|14159.6|14158.6|14159.7|14158.7|14160.1|14159.1|14158.5|14157.5|58
1650384840000|2022-04-19 16:14:00|14159.8|14158.8|14158.5|14157.5|14159.8|14158.8|14157.5|14156.5|54
1650384850000|2022-04-19 16:14:10|14158.2|14157.2|14155.7|14154.7|14158.3|14157.3|14155.6|14154.6|88
1650384860000|2022-04-19 16:14:20|14155.6|14154.6|14156.2|14155.2|14157.2|14156.2|14154.1|14153.1|161
1650384870000|2022-04-19 16:14:30|14156.6|14155.6|14154.7|14153.7|14156.6|14155.6|14154.5|14153.5|83
1650384880000|2022-04-19 16:14:40|14154.8|14153.8|14155.5|14154.5|14155.5|14154.5|14154.6|14153.6|68
1650384890000|2022-04-19 16:14:50|14155.6|14154.6|14157.5|14156.5|14157.5|14156.5|14155.5|14154.5|87
1650384900000|2022-04-19 16:15:00|14158.2|14157.2|14155.7|14154.7|14158.2|14157.2|14155.5|14154.5|138
1650384910000|2022-04-19 16:15:10|14155.6|14154.6|14154.5|14153.5|14158|14157|14154.2|14153.2|62
1650384920000|2022-04-19 16:15:20|14154.6|14153.6|14150.5|14149.5|14154.6|14153.6|14150.1|14149.1|292
1650384930000|2022-04-19 16:15:30|14150.3|14149.3|14152.7|14151.7|14153|14152|14149.2|14148.2|166
1650384940000|2022-04-19 16:15:40|14152.6|14151.6|14154.6|14153.6|14154.7|14153.7|14152.5|14151.5|119
1650384950000|2022-04-19 16:15:50|14154.7|14153.7|14154.2|14153.2|14155.2|14154.2|14152.7|14151.7|75
1650384960000|2022-04-19 16:16:00|14154.5|14153.5|14157.2|14156.2|14157.2|14156.2|14153.6|14152.6|120
1650384970000|2022-04-19 16:16:10|14157.5|14156.5|14155.2|14154.2|14157.5|14156.5|14155.2|14154.2|70
1650384980000|2022-04-19 16:16:20|14155.3|14154.3|14156.1|14155.1|14156.1|14155.1|14153|14152|95
1650384990000|2022-04-19 16:16:30|14156|14155|14158.5|14157.5|14159|14158|14156|14155|73
1650385000000|2022-04-19 16:16:40|14158.7|14157.7|14159.5|14158.5|14159.8|14158.8|14158.6|14157.6|103
1650385010000|2022-04-19 16:16:50|14159.2|14158.2|14159|14158|14161.2|14160.2|14158.7|14157.7|86
1650385020000|2022-04-19 16:17:00|14159.1|14158.1|14157.3|14156.3|14159.5|14158.5|14157.2|14156.2|57
1650385030000|2022-04-19 16:17:10|14157.2|14156.2|14158.7|14157.7|14159.1|14158.1|14155.7|14154.7|70
1650385040000|2022-04-19 16:17:20|14158.8|14157.8|14157.2|14156.2|14159|14158|14156.8|14155.8|28
1650385050000|2022-04-19 16:17:30|14157.3|14156.3|14152.8|14151.8|14157.3|14156.3|14152.8|14151.8|102
1650385060000|2022-04-19 16:17:40|14152.1|14151.1|14151.5|14150.5|14152.7|14151.7|14150.5|14149.5|132
1650385070000|2022-04-19 16:17:50|14151.3|14150.3|14150.3|14149.3|14151.5|14150.5|14149.7|14148.7|70
1650385080000|2022-04-19 16:18:00|14150.5|14149.5|14153.3|14152.3|14154|14153|14150.2|14149.2|153
1650385090000|2022-04-19 16:18:10|14153.5|14152.5|14155.5|14154.5|14155.5|14154.5|14153.2|14152.2|60
1650385100000|2022-04-19 16:18:20|14155.3|14154.3|14157|14156|14157|14156|14155.1|14154.1|66
1650385110000|2022-04-19 16:18:30|14156.8|14155.8|14156.5|14155.5|14157.8|14156.8|14155.5|14154.5|48
1650385120000|2022-04-19 16:18:40|14156.6|14155.6|14158.5|14157.5|14158.7|14157.7|14156.5|14155.5|142
1650385130000|2022-04-19 16:18:50|14158.3|14157.3|14161.5|14160.5|14161.5|14160.5|14157.8|14156.8|148
1650385140000|2022-04-19 16:19:00|14161.7|14160.7|14159.5|14158.5|14162.1|14161.1|14158.7|14157.7|154
1650385150000|2022-04-19 16:19:10|14159.3|14158.3|14162.7|14161.7|14164|14163|14159.2|14158.2|121
1650385160000|2022-04-19 16:19:20|14162.6|14161.6|14163.2|14162.2|14163.7|14162.7|14162|14161|73
1650385170000|2022-04-19 16:19:30|14163.3|14162.3|14160.2|14159.2|14163.5|14162.5|14159.8|14158.8|56
1650385180000|2022-04-19 16:19:40|14160.3|14159.3|14160.5|14159.5|14160.8|14159.8|14159.2|14158.2|51
1650385190000|2022-04-19 16:19:50|14161.2|14160.2|14160.8|14159.8|14161.6|14160.6|14160.5|14159.5|45
1650385200000|2022-04-19 16:20:00|14160.7|14159.7|14160.6|14159.6|14162.5|14161.5|14159.7|14158.7|48
1650385210000|2022-04-19 16:20:10|14160|14159|14161.5|14160.5|14161.7|14160.7|14160|14159|50
1650385220000|2022-04-19 16:20:20|14161.7|14160.7|14161.7|14160.7|14162|14161|14159.5|14158.5|99
1650385230000|2022-04-19 16:20:30|14162.6|14161.6|14161.2|14160.2|14163|14162|14160.7|14159.7|63
1650385240000|2022-04-19 16:20:40|14161.7|14160.7|14159.7|14158.7|14162.2|14161.2|14159.2|14158.2|59
1650385250000|2022-04-19 16:20:50|14159.8|14158.8|14159.1|14158.1|14160.6|14159.6|14159|14158|19
1650385260000|2022-04-19 16:21:00|14159.2|14158.2|14160.1|14159.1|14160.8|14159.8|14158.5|14157.5|72
1650385270000|2022-04-19 16:21:10|14160.2|14159.2|14160.8|14159.8|14161.2|14160.2|14159.7|14158.7|53
1650385280000|2022-04-19 16:21:20|14161|14160|14161.5|14160.5|14161.8|14160.8|14160.7|14159.7|33
1650385290000|2022-04-19 16:21:30|14161.3|14160.3|14159.7|14158.7|14162|14161|14159.7|14158.7|38
1650385300000|2022-04-19 16:21:40|14160.2|14159.2|14160.7|14159.7|14161.1|14160.1|14160|14159|12
1650385310000|2022-04-19 16:21:50|14161|14160|14162.2|14161.2|14162.7|14161.7|14160.6|14159.6|54
1650385320000|2022-04-19 16:22:00|14162.7|14161.7|14167.6|14166.6|14168.2|14167.2|14162.5|14161.5|330
1650385330000|2022-04-19 16:22:10|14167.1|14166.1|14166.2|14165.2|14167.2|14166.2|14165|14164|104
1650385340000|2022-04-19 16:22:20|14166|14165|14165.2|14164.2|14166.2|14165.2|14162.2|14161.2|98
1650385350000|2022-04-19 16:22:30|14165.3|14164.3|14162.8|14161.8|14166.1|14165.1|14162.8|14161.8|58
1650385360000|2022-04-19 16:22:40|14163|14162|14164.7|14163.7|14165|14164|14163|14162|35
1650385370000|2022-04-19 16:22:50|14165|14164|14163|14162|14165.6|14164.6|14162.2|14161.2|63
1650385380000|2022-04-19 16:23:00|14162.7|14161.7|14165|14164|14165.1|14164.1|14162.1|14161.1|70
1650385390000|2022-04-19 16:23:10|14164.7|14163.7|14163.8|14162.8|14165.8|14164.8|14163.2|14162.2|75
1650385400000|2022-04-19 16:23:20|14164|14163|14163.5|14162.5|14165|14164|14163.2|14162.2|40
1650385410000|2022-04-19 16:23:30|14163.2|14162.2|14161.8|14160.8|14163.2|14162.2|14161.2|14160.2|96
1650385420000|2022-04-19 16:23:40|14162|14161|14164|14163|14164.5|14163.5|14161.5|14160.5|53
1650385430000|2022-04-19 16:23:50|14163.8|14162.8|14164.2|14163.2|14164.6|14163.6|14162.8|14161.8|77
1650385440000|2022-04-19 16:24:00|14164|14163|14162|14161|14164.8|14163.8|14161.6|14160.6|93
1650385450000|2022-04-19 16:24:10|14161.8|14160.8|14163.5|14162.5|14163.7|14162.7|14161.2|14160.2|45
1650385460000|2022-04-19 16:24:20|14163.6|14162.6|14166.7|14165.7|14167.2|14166.2|14163.1|14162.1|114
1650385470000|2022-04-19 16:24:30|14167|14166|14167.8|14166.8|14168.2|14167.2|14166.1|14165.1|100
1650385480000|2022-04-19 16:24:40|14168|14167|14166.2|14165.2|14168.2|14167.2|14166|14165|37
1650385490000|2022-04-19 16:24:50|14165.7|14164.7|14164.1|14163.1|14167|14166|14163.8|14162.8|178
1650385500000|2022-04-19 16:25:00|14164|14163|14164.5|14163.5|14165.5|14164.5|14163.2|14162.2|54
1650385510000|2022-04-19 16:25:10|14164.7|14163.7|14164.2|14163.2|14165.6|14164.6|14163.7|14162.7|40
1650385520000|2022-04-19 16:25:20|14164.3|14163.3|14162.6|14161.6|14164.5|14163.5|14162.5|14161.5|78
1650385530000|2022-04-19 16:25:30|14162.5|14161.5|14159.3|14158.3|14163|14162|14159.2|14158.2|143
1650385540000|2022-04-19 16:25:40|14159.5|14158.5|14162.5|14161.5|14163.1|14162.1|14159|14158|265
1650385550000|2022-04-19 16:25:50|14162.3|14161.3|14163.7|14162.7|14166.3|14165.3|14161.8|14160.8|215
1650385560000|2022-04-19 16:26:00|14163.3|14162.3|14160.1|14159.1|14163.6|14162.6|14160|14159|101
1650385570000|2022-04-19 16:26:10|14160.2|14159.2|14161.7|14160.7|14162.3|14161.3|14160|14159|66
1650385580000|2022-04-19 16:26:20|14162|14161|14161.7|14160.7|14162.2|14161.2|14160.1|14159.1|77
1650385590000|2022-04-19 16:26:30|14161.6|14160.6|14159.7|14158.7|14162.5|14161.5|14159|14158|121
1650385600000|2022-04-19 16:26:40|14159.8|14158.8|14159.5|14158.5|14161.2|14160.2|14159|14158|56
1650385610000|2022-04-19 16:26:50|14159.2|14158.2|14159|14158|14159.7|14158.7|14157.2|14156.2|136
1650385620000|2022-04-19 16:27:00|14158.8|14157.8|14156.2|14155.2|14159|14158|14156|14155|120
1650385630000|2022-04-19 16:27:10|14156.1|14155.1|14154.7|14153.7|14156.5|14155.5|14154.2|14153.2|167
1650385640000|2022-04-19 16:27:20|14154.8|14153.8|14154.7|14153.7|14155.5|14154.5|14154.2|14153.2|63
1650385650000|2022-04-19 16:27:30|14154.5|14153.5|14156.5|14155.5|14156.7|14155.7|14154.3|14153.3|135
1650385660000|2022-04-19 16:27:40|14156.7|14155.7|14158.7|14157.7|14159.5|14158.5|14156|14155|138
1650385670000|2022-04-19 16:27:50|14158.8|14157.8|14157.2|14156.2|14158.8|14157.8|14155.2|14154.2|87
1650385680000|2022-04-19 16:28:00|14157.8|14156.8|14155.5|14154.5|14158.3|14157.3|14154.7|14153.7|68
1650385690000|2022-04-19 16:28:10|14156|14155|14153.2|14152.2|14156.5|14155.5|14152.2|14151.2|172
1650385700000|2022-04-19 16:28:20|14152.7|14151.7|14152.7|14151.7|14153.7|14152.7|14152.1|14151.1|95
1650385710000|2022-04-19 16:28:30|14152.5|14151.5|14151.7|14150.7|14152.5|14151.5|14150.3|14149.3|150
1650385720000|2022-04-19 16:28:40|14151.8|14150.8|14151.8|14150.8|14152.5|14151.5|14150.8|14149.8|54
1650385730000|2022-04-19 16:28:50|14152|14151|14151.6|14150.6|14152.1|14151.1|14150.6|14149.6|134
1650385740000|2022-04-19 16:29:00|14151.7|14150.7|14151.5|14150.5|14152.5|14151.5|14150|14149|83
1650385750000|2022-04-19 16:29:10|14151.3|14150.3|14147.2|14146.2|14151.6|14150.6|14147|14146|274
1650385760000|2022-04-19 16:29:20|14147|14146|14147.5|14146.5|14147.6|14146.6|14144.7|14143.7|297
1650385770000|2022-04-19 16:29:30|14147.2|14146.2|14149.5|14148.5|14150.1|14149.1|14145.5|14144.5|196
1650385780000|2022-04-19 16:29:40|14149.2|14148.2|14149.7|14148.7|14150.7|14149.7|14148.2|14147.2|105
1650385790000|2022-04-19 16:29:50|14149.6|14148.6|14148.1|14147.1|14150.2|14149.2|14147.6|14146.6|66
1650385800000|2022-04-19 16:30:00|14148|14147|14153.2|14152.2|14153.2|14152.2|14147.7|14146.7|195
1650385810000|2022-04-19 16:30:10|14153.3|14152.3|14147.6|14146.6|14154.2|14153.2|14146.7|14145.7|215
1650385820000|2022-04-19 16:30:20|14147.5|14146.5|14143.5|14142.5|14148.1|14147.1|14142.7|14141.7|289
1650385830000|2022-04-19 16:30:30|14143.6|14142.6|14142.2|14141.2|14145|14144|14142.1|14141.1|168
1650385840000|2022-04-19 16:30:40|14142|14141|14144.5|14143.5|14144.8|14143.8|14141.7|14140.7|200
1650385850000|2022-04-19 16:30:50|14145|14144|14144.6|14143.6|14145.5|14144.5|14142.5|14141.5|134
1650385860000|2022-04-19 16:31:00|14144.5|14143.5|14143.2|14142.2|14144.6|14143.6|14142|14141|118
1650385870000|2022-04-19 16:31:10|14143|14142|14146.2|14145.2|14146.3|14145.3|14142.7|14141.7|121
1650385880000|2022-04-19 16:31:20|14146.3|14145.3|14146.7|14145.7|14147.7|14146.7|14145.8|14144.8|122
1650385890000|2022-04-19 16:31:30|14146.6|14145.6|14146.2|14145.2|14146.7|14145.7|14145.1|14144.1|25
1650385900000|2022-04-19 16:31:40|14146.3|14145.3|14148.6|14147.6|14149.1|14148.1|14145.8|14144.8|91
1650385910000|2022-04-19 16:31:50|14148.5|14147.5|14150.7|14149.7|14151.3|14150.3|14148.5|14147.5|73
1650385920000|2022-04-19 16:32:00|14150.8|14149.8|14150.2|14149.2|14151.7|14150.7|14148.8|14147.8|120
1650385930000|2022-04-19 16:32:10|14150.3|14149.3|14151.3|14150.3|14151.6|14150.6|14149.6|14148.6|68
1650385940000|2022-04-19 16:32:20|14151.5|14150.5|14149.7|14148.7|14151.7|14150.7|14149.3|14148.3|79
1650385950000|2022-04-19 16:32:30|14149.5|14148.5|14148.2|14147.2|14149.5|14148.5|14148|14147|69
1650385960000|2022-04-19 16:32:40|14148.1|14147.1|14152|14151|14152.5|14151.5|14148.1|14147.1|71
1650385970000|2022-04-19 16:32:50|14151.7|14150.7|14151.5|14150.5|14152|14151|14150|14149|48
1650385980000|2022-04-19 16:33:00|14151.3|14150.3|14151.2|14150.2|14153.7|14152.7|14150.7|14149.7|212
1650385990000|2022-04-19 16:33:10|14151.5|14150.5|14153.2|14152.2|14153.7|14152.7|14151.2|14150.2|58
1650386000000|2022-04-19 16:33:20|14153.3|14152.3|14150.3|14149.3|14153.5|14152.5|14150.2|14149.2|74
1650386010000|2022-04-19 16:33:30|14150.5|14149.5|14151.5|14150.5|14151.6|14150.6|14150|14149|87
1650386020000|2022-04-19 16:33:40|14151.2|14150.2|14153|14152|14153|14152|14150.5|14149.5|33
1650386030000|2022-04-19 16:33:50|14152.8|14151.8|14156.2|14155.2|14156.3|14155.3|14152.5|14151.5|150
1650386040000|2022-04-19 16:34:00|14157|14156|14158.2|14157.2|14160.7|14159.7|14156.8|14155.8|302
1650386050000|2022-04-19 16:34:10|14158.1|14157.1|14153.5|14152.5|14158.5|14157.5|14153|14152|105
1650386060000|2022-04-19 16:34:20|14153.6|14152.6|14154.7|14153.7|14154.7|14153.7|14152.7|14151.7|99
1650386070000|2022-04-19 16:34:30|14155|14154|14153.1|14152.1|14155|14154|14153|14152|37
1650386080000|2022-04-19 16:34:40|14153|14152|14155|14154|14155.6|14154.6|14152.2|14151.2|50
1650386090000|2022-04-19 16:34:50|14154.8|14153.8|14155.7|14154.7|14155.8|14154.8|14153.7|14152.7|78
1650386100000|2022-04-19 16:35:00|14155.8|14154.8|14156.2|14155.2|14156.7|14155.7|14155|14154|77
1650386110000|2022-04-19 16:35:10|14156.5|14155.5|14157|14156|14158|14157|14156.2|14155.2|95
1650386120000|2022-04-19 16:35:20|14157.1|14156.1|14156.2|14155.2|14157.7|14156.7|14155.2|14154.2|40
1650386130000|2022-04-19 16:35:30|14156.1|14155.1|14155|14154|14157.5|14156.5|14154.7|14153.7|68
1650386140000|2022-04-19 16:35:40|14154.8|14153.8|14153|14152|14155|14154|14152.5|14151.5|122
1650386150000|2022-04-19 16:35:50|14152.7|14151.7|14154.7|14153.7|14155|14154|14152.2|14151.2|101
1650386160000|2022-04-19 16:36:00|14154.6|14153.6|14156.7|14155.7|14156.7|14155.7|14154|14153|59
1650386170000|2022-04-19 16:36:10|14157|14156|14154.7|14153.7|14157|14156|14153.5|14152.5|54
1650386180000|2022-04-19 16:36:20|14154.6|14153.6|14153.1|14152.1|14154.8|14153.8|14152.7|14151.7|39
1650386190000|2022-04-19 16:36:30|14153|14152|14152.5|14151.5|14153|14152|14151.7|14150.7|58
1650386200000|2022-04-19 16:36:40|14153|14152|14153.6|14152.6|14154|14153|14152.7|14151.7|47
1650386210000|2022-04-19 16:36:50|14153.5|14152.5|14151|14150|14153.5|14152.5|14151|14150|47
1650386220000|2022-04-19 16:37:00|14150.5|14149.5|14149.2|14148.2|14151.2|14150.2|14148|14147|182
1650386230000|2022-04-19 16:37:10|14149|14148|14146.5|14145.5|14150.2|14149.2|14146|14145|125
1650386240000|2022-04-19 16:37:20|14146.3|14145.3|14144.2|14143.2|14146.3|14145.3|14143.3|14142.3|192
1650386250000|2022-04-19 16:37:30|14144.3|14143.3|14145.7|14144.7|14147.2|14146.2|14144|14143|101
1650386260000|2022-04-19 16:37:40|14145.5|14144.5|14145.5|14144.5|14146.3|14145.3|14144.8|14143.8|45
1650386270000|2022-04-19 16:37:50|14145.2|14144.2|14144.3|14143.3|14145.5|14144.5|14143.5|14142.5|70
1650386280000|2022-04-19 16:38:00|14144.7|14143.7|14141.6|14140.6|14144.7|14143.7|14139.7|14138.7|278
1650386290000|2022-04-19 16:38:10|14142.1|14141.1|14142|14141|14142.7|14141.7|14141.2|14140.2|106
1650386300000|2022-04-19 16:38:20|14141.8|14140.8|14140.7|14139.7|14142|14141|14139.2|14138.2|130
1650386310000|2022-04-19 16:38:30|14140.6|14139.6|14139|14138|14141.3|14140.3|14138|14137|144
1650386320000|2022-04-19 16:38:40|14138.7|14137.7|14141.7|14140.7|14141.7|14140.7|14138.5|14137.5|88
1650386330000|2022-04-19 16:38:50|14141.8|14140.8|14140.2|14139.2|14141.8|14140.8|14138.7|14137.7|68
1650386340000|2022-04-19 16:39:00|14140.5|14139.5|14142.5|14141.5|14144|14143|14140.5|14139.5|168
1650386350000|2022-04-19 16:39:10|14142.6|14141.6|14139.2|14138.2|14143|14142|14138.8|14137.8|157
1650386360000|2022-04-19 16:39:20|14139.3|14138.3|14136.5|14135.5|14139.5|14138.5|14136.2|14135.2|139
1650386370000|2022-04-19 16:39:30|14137|14136|14135.7|14134.7|14138.2|14137.2|14135|14134|292
1650386380000|2022-04-19 16:39:40|14135.5|14134.5|14134.2|14133.2|14136|14135|14133.7|14132.7|155
1650386390000|2022-04-19 16:39:50|14134.3|14133.3|14133.1|14132.1|14134.8|14133.8|14132.5|14131.5|175
1650386400000|2022-04-19 16:40:00|14134.8|14133.8|14137.7|14136.7|14139.2|14138.2|14134.8|14133.8|138
1650386410000|2022-04-19 16:40:10|14137.6|14136.6|14137|14136|14137.7|14136.7|14135.8|14134.8|65
1650386420000|2022-04-19 16:40:20|14137.1|14136.1|14138|14137|14138.7|14137.7|14137|14136|50
1650386430000|2022-04-19 16:40:30|14137.7|14136.7|14135|14134|14138|14137|14134.5|14133.5|66
1650386440000|2022-04-19 16:40:40|14134.8|14133.8|14136.1|14135.1|14136.2|14135.2|14134.2|14133.2|177
1650386450000|2022-04-19 16:40:50|14136|14135|14138|14137|14139|14138|14136|14135|137
1650386460000|2022-04-19 16:41:00|14138.2|14137.2|14135.2|14134.2|14139|14138|14135.2|14134.2|76
1650386470000|2022-04-19 16:41:10|14135.6|14134.6|14135.3|14134.3|14138|14137|14134.7|14133.7|55
1650386480000|2022-04-19 16:41:20|14135.2|14134.2|14135.8|14134.8|14137.1|14136.1|14135|14134|100
1650386490000|2022-04-19 16:41:30|14136|14135|14133.2|14132.2|14136|14135|14132.7|14131.7|172
1650386500000|2022-04-19 16:41:40|14133.1|14132.1|14137.3|14136.3|14137.7|14136.7|14133|14132|50
1650386510000|2022-04-19 16:41:50|14137.5|14136.5|14137.2|14136.2|14139|14138|14137|14136|86
1650386520000|2022-04-19 16:42:00|14137.3|14136.3|14143|14142|14143|14142|14137.1|14136.1|231
1650386530000|2022-04-19 16:42:10|14142.6|14141.6|14141.6|14140.6|14143.6|14142.6|14140|14139|127
1650386540000|2022-04-19 16:42:20|14141.7|14140.7|14140.2|14139.2|14141.7|14140.7|14139|14138|85
1650386550000|2022-04-19 16:42:30|14140|14139|14140.5|14139.5|14141.3|14140.3|14139.7|14138.7|39
1650386560000|2022-04-19 16:42:40|14140.7|14139.7|14141.7|14140.7|14142.7|14141.7|14140|14139|41
1650386570000|2022-04-19 16:42:50|14141.8|14140.8|14142|14141|14142.3|14141.3|14141.5|14140.5|39
1650386580000|2022-04-19 16:43:00|14142.1|14141.1|14140.7|14139.7|14142.1|14141.1|14140.3|14139.3|32
1650386590000|2022-04-19 16:43:10|14140.8|14139.8|14140|14139|14141|14140|14139.8|14138.8|23
1650386600000|2022-04-19 16:43:20|14140.1|14139.1|14141.3|14140.3|14142|14141|14140|14139|72
1650386610000|2022-04-19 16:43:30|14141.5|14140.5|14143.8|14142.8|14144.3|14143.3|14141.5|14140.5|82
1650386620000|2022-04-19 16:43:40|14144|14143|14144.2|14143.2|14144.3|14143.3|14143|14142|82
1650386630000|2022-04-19 16:43:50|14144.3|14143.3|14143.2|14142.2|14144.6|14143.6|14143|14142|40
1650386640000|2022-04-19 16:44:00|14143.5|14142.5|14149|14148|14149.7|14148.7|14143.5|14142.5|331
1650386650000|2022-04-19 16:44:10|14148.7|14147.7|14150.5|14149.5|14150.7|14149.7|14148.7|14147.7|168
1650386660000|2022-04-19 16:44:20|14150.3|14149.3|14149.5|14148.5|14152.5|14151.5|14149.5|14148.5|143
1650386670000|2022-04-19 16:44:30|14149.7|14148.7|14151.6|14150.6|14154.7|14153.7|14149.5|14148.5|235
1650386680000|2022-04-19 16:44:40|14151.5|14150.5|14152|14151|14152.3|14151.3|14151|14150|61
1650386690000|2022-04-19 16:44:50|14152.3|14151.3|14150|14149|14152.5|14151.5|14150|14149|75
1650386700000|2022-04-19 16:45:00|14150.5|14149.5|14151|14150|14151.1|14150.1|14150.1|14149.1|55
1650386710000|2022-04-19 16:45:10|14151.1|14150.1|14145.8|14144.8|14151.1|14150.1|14145.5|14144.5|161
1650386720000|2022-04-19 16:45:20|14145.7|14144.7|14147.5|14146.5|14147.8|14146.8|14145.6|14144.6|86
1650386730000|2022-04-19 16:45:30|14147.7|14146.7|14148|14147|14149.1|14148.1|14147|14146|41
1650386740000|2022-04-19 16:45:40|14148.1|14147.1|14146.7|14145.7|14148.1|14147.1|14146.7|14145.7|58
1650386750000|2022-04-19 16:45:50|14146.6|14145.6|14150.5|14149.5|14151.2|14150.2|14146.5|14145.5|103
1650386760000|2022-04-19 16:46:00|14150.2|14149.2|14152.2|14151.2|14153.2|14152.2|14150|14149|109
1650386770000|2022-04-19 16:46:10|14152.1|14151.1|14152.7|14151.7|14153.8|14152.8|14152|14151|61
1650386780000|2022-04-19 16:46:20|14152.6|14151.6|14154.7|14153.7|14155.7|14154.7|14152.5|14151.5|111
1650386790000|2022-04-19 16:46:30|14155|14154|14154.3|14153.3|14155.5|14154.5|14153.7|14152.7|81
1650386800000|2022-04-19 16:46:40|14154.5|14153.5|14154.7|14153.7|14155.7|14154.7|14153.6|14152.6|110
1650386810000|2022-04-19 16:46:50|14154.5|14153.5|14155|14154|14156.2|14155.2|14153.5|14152.5|64
1650386820000|2022-04-19 16:47:00|14154.8|14153.8|14155|14154|14155.8|14154.8|14153.1|14152.1|87
1650386830000|2022-04-19 16:47:10|14154.8|14153.8|14157|14156|14157|14156|14154.8|14153.8|70
1650386840000|2022-04-19 16:47:20|14157.2|14156.2|14157.7|14156.7|14158.1|14157.1|14156.5|14155.5|140
1650386850000|2022-04-19 16:47:30|14158|14157|14156.7|14155.7|14158|14157|14155.5|14154.5|65
1650386860000|2022-04-19 16:47:40|14156.6|14155.6|14156.8|14155.8|14158|14157|14156.6|14155.6|97
1650386870000|2022-04-19 16:47:50|14157|14156|14155.2|14154.2|14157.2|14156.2|14154.7|14153.7|98
1650386880000|2022-04-19 16:48:00|14155.6|14154.6|14155.5|14154.5|14156.6|14155.6|14154.7|14153.7|91
1650386890000|2022-04-19 16:48:10|14155.7|14154.7|14156.6|14155.6|14157|14156|14155.7|14154.7|31
1650386900000|2022-04-19 16:48:20|14156.5|14155.5|14157.7|14156.7|14157.8|14156.8|14156.5|14155.5|60
1650386910000|2022-04-19 16:48:30|14157.8|14156.8|14156.2|14155.2|14158|14157|14156|14155|56
1650386920000|2022-04-19 16:48:40|14156.1|14155.1|14155.7|14154.7|14156.1|14155.1|14154.7|14153.7|70
1650386930000|2022-04-19 16:48:50|14155.8|14154.8|14156|14155|14156.7|14155.7|14154.7|14153.7|40
1650386940000|2022-04-19 16:49:00|14156.1|14155.1|14155|14154|14156.2|14155.2|14152.5|14151.5|124
1650386950000|2022-04-19 16:49:10|14154.7|14153.7|14156.2|14155.2|14156.7|14155.7|14154.2|14153.2|90
1650386960000|2022-04-19 16:49:20|14156.3|14155.3|14153.8|14152.8|14157.6|14156.6|14153.7|14152.7|51
1650386970000|2022-04-19 16:49:30|14153.7|14152.7|14156|14155|14156|14155|14153.1|14152.1|44
1650386980000|2022-04-19 16:49:40|14156.2|14155.2|14156.1|14155.1|14157|14156|14155.8|14154.8|37
1650386990000|2022-04-19 16:49:50|14156.2|14155.2|14155|14154|14156.5|14155.5|14154.3|14153.3|37
1650387000000|2022-04-19 16:50:00|14155.1|14154.1|14155.6|14154.6|14155.7|14154.7|14154.3|14153.3|67
1650387010000|2022-04-19 16:50:10|14155.5|14154.5|14154.1|14153.1|14156|14155|14154|14153|42
1650387020000|2022-04-19 16:50:20|14154.2|14153.2|14153.1|14152.1|14154.5|14153.5|14151.7|14150.7|52
1650387030000|2022-04-19 16:50:30|14153.2|14152.2|14153.2|14152.2|14154.3|14153.3|14153|14152|40
1650387040000|2022-04-19 16:50:40|14153.5|14152.5|14154.5|14153.5|14156|14155|14153.5|14152.5|71
1650387050000|2022-04-19 16:50:50|14154.6|14153.6|14157|14156|14157|14156|14153.5|14152.5|39
1650387060000|2022-04-19 16:51:00|14157.1|14156.1|14161.8|14160.8|14164|14163|14157.1|14156.1|397
1650387070000|2022-04-19 16:51:10|14162|14161|14164.2|14163.2|14164.7|14163.7|14160.7|14159.7|181
1650387080000|2022-04-19 16:51:20|14164|14163|14166.5|14165.5|14167.7|14166.7|14164|14163|302
1650387090000|2022-04-19 16:51:30|14166.6|14165.6|14166.5|14165.5|14166.7|14165.7|14164.7|14163.7|133
1650387100000|2022-04-19 16:51:40|14166.7|14165.7|14167.5|14166.5|14167.6|14166.6|14166.1|14165.1|119
1650387110000|2022-04-19 16:51:50|14167.3|14166.3|14168.3|14167.3|14168.7|14167.7|14166.3|14165.3|148
1650387120000|2022-04-19 16:52:00|14168.2|14167.2|14165.7|14164.7|14169.1|14168.1|14165.7|14164.7|210
1650387130000|2022-04-19 16:52:10|14166|14165|14165.7|14164.7|14166.7|14165.7|14165.2|14164.2|103
1650387140000|2022-04-19 16:52:20|14165.8|14164.8|14164.3|14163.3|14166|14165|14164.1|14163.1|73
1650387150000|2022-04-19 16:52:30|14164.2|14163.2|14165.1|14164.1|14165.1|14164.1|14163.2|14162.2|74
1650387160000|2022-04-19 16:52:40|14165.2|14164.2|14165|14164|14166.5|14165.5|14165|14164|56
1650387170000|2022-04-19 16:52:50|14165.2|14164.2|14165.6|14164.6|14166.2|14165.2|14164.5|14163.5|59
1650387180000|2022-04-19 16:53:00|14165.7|14164.7|14164.5|14163.5|14165.7|14164.7|14163.2|14162.2|82
1650387190000|2022-04-19 16:53:10|14164.2|14163.2|14163.7|14162.7|14165.5|14164.5|14163.7|14162.7|97
1650387200000|2022-04-19 16:53:20|14164.2|14163.2|14163.2|14162.2|14164.3|14163.3|14162.5|14161.5|75
1650387210000|2022-04-19 16:53:30|14163.3|14162.3|14163.6|14162.6|14165.3|14164.3|14163|14162|76
1650387220000|2022-04-19 16:53:40|14163.5|14162.5|14166.6|14165.6|14166.8|14165.8|14163.5|14162.5|70
1650387230000|2022-04-19 16:53:50|14166.5|14165.5|14165.7|14164.7|14167.5|14166.5|14165.2|14164.2|80
1650387240000|2022-04-19 16:54:00|14167|14166|14166.2|14165.2|14167|14166|14165.1|14164.1|101
1650387250000|2022-04-19 16:54:10|14166.3|14165.3|14165.2|14164.2|14166.7|14165.7|14164.2|14163.2|81
1650387260000|2022-04-19 16:54:20|14165.5|14164.5|14165.5|14164.5|14166.2|14165.2|14164|14163|46
1650387270000|2022-04-19 16:54:30|14165.3|14164.3|14165|14164|14165.6|14164.6|14163.3|14162.3|79
1650387280000|2022-04-19 16:54:40|14164.5|14163.5|14164.6|14163.6|14165.5|14164.5|14164.2|14163.2|38
1650387290000|2022-04-19 16:54:50|14164.8|14163.8|14164.5|14163.5|14165.2|14164.2|14163.2|14162.2|57
1650387300000|2022-04-19 16:55:00|14164.6|14163.6|14163.5|14162.5|14165.7|14164.7|14163|14162|62
1650387310000|2022-04-19 16:55:10|14163.2|14162.2|14165.2|14164.2|14165.2|14164.2|14161.2|14160.2|121
1650387320000|2022-04-19 16:55:20|14165.6|14164.6|14164.5|14163.5|14166.1|14165.1|14164.1|14163.1|69
1650387330000|2022-04-19 16:55:30|14164.2|14163.2|14163.5|14162.5|14164.7|14163.7|14162|14161|57
1650387340000|2022-04-19 16:55:40|14163.2|14162.2|14161.6|14160.6|14164.2|14163.2|14161.5|14160.5|77
1650387350000|2022-04-19 16:55:50|14161.5|14160.5|14160.8|14159.8|14162.3|14161.3|14160.7|14159.7|67
1650387360000|2022-04-19 16:56:00|14161|14160|14159.5|14158.5|14161.3|14160.3|14159.2|14158.2|121
1650387370000|2022-04-19 16:56:10|14159.2|14158.2|14157.7|14156.7|14160.7|14159.7|14157.7|14156.7|122
1650387380000|2022-04-19 16:56:20|14158|14157|14158.7|14157.7|14159.7|14158.7|14157.7|14156.7|52
1650387390000|2022-04-19 16:56:30|14158.6|14157.6|14158.7|14157.7|14160.5|14159.5|14158|14157|68
1650387400000|2022-04-19 16:56:40|14159|14158|14154|14153|14159|14158|14153.7|14152.7|168
1650387410000|2022-04-19 16:56:50|14153.7|14152.7|14155|14154|14156.7|14155.7|14152.5|14151.5|163
1650387420000|2022-04-19 16:57:00|14155.2|14154.2|14157.7|14156.7|14157.8|14156.8|14154.1|14153.1|106
1650387430000|2022-04-19 16:57:10|14158|14157|14155.1|14154.1|14158|14157|14154|14153|51
1650387440000|2022-04-19 16:57:20|14155.2|14154.2|14156.5|14155.5|14158.6|14157.6|14154.8|14153.8|78
1650387450000|2022-04-19 16:57:30|14156.7|14155.7|14156.2|14155.2|14157.5|14156.5|14155.7|14154.7|50
1650387460000|2022-04-19 16:57:40|14156.8|14155.8|14154.5|14153.5|14156.8|14155.8|14154.3|14153.3|55
1650387470000|2022-04-19 16:57:50|14154.3|14153.3|14155|14154|14157|14156|14153.7|14152.7|88
1650387480000|2022-04-19 16:58:00|14154.1|14153.1|14156.2|14155.2|14156.2|14155.2|14151.1|14150.1|178
1650387490000|2022-04-19 16:58:10|14156.1|14155.1|14155.5|14154.5|14156.5|14155.5|14154.5|14153.5|45
1650387500000|2022-04-19 16:58:20|14155.3|14154.3|14153.8|14152.8|14155.5|14154.5|14153|14152|31
1650387510000|2022-04-19 16:58:30|14153.7|14152.7|14155.5|14154.5|14155.5|14154.5|14153.5|14152.5|28
1650387520000|2022-04-19 16:58:40|14155.3|14154.3|14160|14159|14160|14159|14155.3|14154.3|129
1650387530000|2022-04-19 16:58:50|14159.8|14158.8|14161.5|14160.5|14162.8|14161.8|14159.7|14158.7|137
1650387540000|2022-04-19 16:59:00|14160|14159|14160|14159|14160.7|14159.7|14158.8|14157.8|96
1650387550000|2022-04-19 16:59:10|14159.7|14158.7|14158.7|14157.7|14160.5|14159.5|14157.8|14156.8|93
1650387560000|2022-04-19 16:59:20|14158.1|14157.1|14157.8|14156.8|14158.7|14157.7|14157.2|14156.2|65
1650387570000|2022-04-19 16:59:30|14157.7|14156.7|14156.2|14155.2|14159|14158|14156.2|14155.2|55
1650387580000|2022-04-19 16:59:40|14156|14155|14155.2|14154.2|14157|14156|14154.3|14153.3|59
1650387590000|2022-04-19 16:59:50|14155.5|14154.5|14155.7|14154.7|14156.5|14155.5|14155|14154|98
1650387600000|2022-04-19 17:00:00|14155.8|14154.8|14154.6|14153.6|14158.8|14157.8|14154.1|14153.1|122
1650387610000|2022-04-19 17:00:10|14154.5|14153.5|14155.1|14154.1|14157|14156|14154.3|14153.3|78
1650387620000|2022-04-19 17:00:20|14155.2|14154.2|14154.1|14153.1|14156.5|14155.5|14154|14153|46
1650387630000|2022-04-19 17:00:30|14154.2|14153.2|14153.3|14152.3|14155.5|14154.5|14153.2|14152.2|60
1650387640000|2022-04-19 17:00:40|14153.5|14152.5|14155.2|14154.2|14156.7|14155.7|14153.2|14152.2|98
1650387650000|2022-04-19 17:00:50|14155.3|14154.3|14153.6|14152.6|14155.3|14154.3|14153.3|14152.3|45
1650387660000|2022-04-19 17:01:00|14154.2|14153.2|14155.1|14154.1|14156.3|14155.3|14154|14153|67
1650387670000|2022-04-19 17:01:10|14155|14154|14156|14155|14156.7|14155.7|14154.5|14153.5|34
1650387680000|2022-04-19 17:01:20|14156.1|14155.1|14154.7|14153.7|14158.2|14157.2|14154.7|14153.7|72
1650387690000|2022-04-19 17:01:30|14155.2|14154.2|14153.5|14152.5|14155.6|14154.6|14152.7|14151.7|62
1650387700000|2022-04-19 17:01:40|14154.2|14153.2|14153.7|14152.7|14154.7|14153.7|14153|14152|22
1650387710000|2022-04-19 17:01:50|14153.6|14152.6|14154.5|14153.5|14156.2|14155.2|14153.2|14152.2|71
1650387720000|2022-04-19 17:02:00|14154.3|14153.3|14154.7|14153.7|14155.7|14154.7|14153.6|14152.6|30
1650387730000|2022-04-19 17:02:10|14154.8|14153.8|14155.5|14154.5|14156.2|14155.2|14154.8|14153.8|31
1650387740000|2022-04-19 17:02:20|14155.7|14154.7|14155.5|14154.5|14156.2|14155.2|14154|14153|56
1650387750000|2022-04-19 17:02:30|14155.7|14154.7|14155.2|14154.2|14156.2|14155.2|14154.7|14153.7|33
1650387760000|2022-04-19 17:02:40|14155.1|14154.1|14158.8|14157.8|14159.1|14158.1|14154.2|14153.2|98
1650387770000|2022-04-19 17:02:50|14159.2|14158.2|14162.5|14161.5|14163.2|14162.2|14159.1|14158.1|140
1650387780000|2022-04-19 17:03:00|14162.3|14161.3|14165.7|14164.7|14168.5|14167.5|14162.3|14161.3|224
1650387790000|2022-04-19 17:03:10|14165.5|14164.5|14167.7|14166.7|14168|14167|14165.5|14164.5|111
1650387800000|2022-04-19 17:03:20|14168.1|14167.1|14168.1|14167.1|14169|14168|14167.3|14166.3|149
1650387810000|2022-04-19 17:03:30|14168|14167|14165|14164|14168.2|14167.2|14165|14164|84
1650387820000|2022-04-19 17:03:40|14165.2|14164.2|14166.2|14165.2|14166.5|14165.5|14163.7|14162.7|53
1650387830000|2022-04-19 17:03:50|14166.3|14165.3|14164.2|14163.2|14166.7|14165.7|14164|14163|52
1650387840000|2022-04-19 17:04:00|14164.3|14163.3|14164.3|14163.3|14166.5|14165.5|14164.1|14163.1|66
1650387850000|2022-04-19 17:04:10|14164|14163|14162.1|14161.1|14164.5|14163.5|14161.5|14160.5|94
1650387860000|2022-04-19 17:04:20|14162.2|14161.2|14163|14162|14163.7|14162.7|14160.6|14159.6|77
1650387870000|2022-04-19 17:04:30|14163.1|14162.1|14164|14163|14164.3|14163.3|14162.2|14161.2|77
1650387880000|2022-04-19 17:04:40|14163.7|14162.7|14163.2|14162.2|14165.7|14164.7|14162.5|14161.5|131
1650387890000|2022-04-19 17:04:50|14163.1|14162.1|14161|14160|14163.3|14162.3|14161|14160|52
1650387900000|2022-04-19 17:05:00|14161.5|14160.5|14163|14162|14164|14163|14161.5|14160.5|171
1650387910000|2022-04-19 17:05:10|14162.7|14161.7|14162.2|14161.2|14165|14164|14161.8|14160.8|105
1650387920000|2022-04-19 17:05:20|14162|14161|14161.2|14160.2|14162.7|14161.7|14160.5|14159.5|127
1650387930000|2022-04-19 17:05:30|14161|14160|14158.5|14157.5|14163|14162|14158.2|14157.2|95
1650387940000|2022-04-19 17:05:40|14158.6|14157.6|14158.2|14157.2|14159|14158|14157.1|14156.1|129
1650387950000|2022-04-19 17:05:50|14158.1|14157.1|14159.7|14158.7|14160.5|14159.5|14157.5|14156.5|80
1650387960000|2022-04-19 17:06:00|14161|14160|14164.7|14163.7|14164.7|14163.7|14160.5|14159.5|121
1650387970000|2022-04-19 17:06:10|14164.8|14163.8|14166|14165|14166.3|14165.3|14164.5|14163.5|156
1650387980000|2022-04-19 17:06:20|14165.8|14164.8|14162|14161|14166.1|14165.1|14161.6|14160.6|136
1650387990000|2022-04-19 17:06:30|14162.1|14161.1|14164.5|14163.5|14164.7|14163.7|14162|14161|41
1650388000000|2022-04-19 17:06:40|14164.1|14163.1|14165|14164|14165.7|14164.7|14163|14162|52
1650388010000|2022-04-19 17:06:50|14165.1|14164.1|14163.7|14162.7|14166.1|14165.1|14163.5|14162.5|77
1650388020000|2022-04-19 17:07:00|14164.3|14163.3|14161.3|14160.3|14164.3|14163.3|14159.5|14158.5|186
1650388030000|2022-04-19 17:07:10|14161.7|14160.7|14159.5|14158.5|14163|14162|14159.2|14158.2|55
1650388040000|2022-04-19 17:07:20|14159.6|14158.6|14157.2|14156.2|14160|14159|14157.1|14156.1|103
1650388050000|2022-04-19 17:07:30|14157.3|14156.3|14154.7|14153.7|14160.5|14159.5|14153.5|14152.5|509
1650388060000|2022-04-19 17:07:40|14155|14154|14155.1|14154.1|14155.2|14154.2|14153.5|14152.5|105
1650388070000|2022-04-19 17:07:50|14155|14154|14153.2|14152.2|14155.2|14154.2|14152.5|14151.5|87
1650388080000|2022-04-19 17:08:00|14153|14152|14157.7|14156.7|14157.8|14156.8|14152.8|14151.8|131
1650388090000|2022-04-19 17:08:10|14157.6|14156.6|14159.5|14158.5|14159.7|14158.7|14157.6|14156.6|66
1650388100000|2022-04-19 17:08:20|14159.7|14158.7|14158.1|14157.1|14159.7|14158.7|14156.5|14155.5|62
1650388110000|2022-04-19 17:08:30|14158.2|14157.2|14156.1|14155.1|14159|14158|14155.5|14154.5|31
1650388120000|2022-04-19 17:08:40|14156|14155|14152.6|14151.6|14156.3|14155.3|14152.3|14151.3|56
1650388130000|2022-04-19 17:08:50|14152.7|14151.7|14153.6|14152.6|14155|14154|14151.1|14150.1|117
1650388140000|2022-04-19 17:09:00|14153.7|14152.7|14154.6|14153.6|14155|14154|14152.5|14151.5|61
1650388150000|2022-04-19 17:09:10|14154.5|14153.5|14154|14153|14154.5|14153.5|14152.5|14151.5|47
1650388160000|2022-04-19 17:09:20|14153.8|14152.8|14157.2|14156.2|14157.3|14156.3|14153.3|14152.3|53
1650388170000|2022-04-19 17:09:30|14157|14156|14154.5|14153.5|14157|14156|14154.2|14153.2|38
1650388180000|2022-04-19 17:09:40|14154.6|14153.6|14153.5|14152.5|14155.5|14154.5|14152.2|14151.2|72
1650388190000|2022-04-19 17:09:50|14153.6|14152.6|14148.5|14147.5|14154.3|14153.3|14148.5|14147.5|228
1650388200000|2022-04-19 17:10:00|14148.8|14147.8|14149.3|14148.3|14153|14152|14148.8|14147.8|170
1650388210000|2022-04-19 17:10:10|14149.7|14148.7|14148.2|14147.2|14150.1|14149.1|14145.7|14144.7|322
1650388220000|2022-04-19 17:10:20|14148.1|14147.1|14143.3|14142.3|14148.5|14147.5|14141.8|14140.8|208
1650388230000|2022-04-19 17:10:30|14143.2|14142.2|14144.3|14143.3|14144.6|14143.6|14142.7|14141.7|154
1650388240000|2022-04-19 17:10:40|14144.2|14143.2|14144.3|14143.3|14145.7|14144.7|14144.1|14143.1|101
1650388250000|2022-04-19 17:10:50|14144.2|14143.2|14146.7|14145.7|14147.2|14146.2|14144.1|14143.1|87
1650388260000|2022-04-19 17:11:00|14146.6|14145.6|14149|14148|14149.7|14148.7|14146.5|14145.5|64
1650388270000|2022-04-19 17:11:10|14148.8|14147.8|14151.3|14150.3|14151.8|14150.8|14148.7|14147.7|94
1650388280000|2022-04-19 17:11:20|14151.2|14150.2|14149.2|14148.2|14151.5|14150.5|14148.2|14147.2|70
1650388290000|2022-04-19 17:11:30|14149.1|14148.1|14149.7|14148.7|14150.5|14149.5|14147.3|14146.3|103
1650388300000|2022-04-19 17:11:40|14149.2|14148.2|14147.3|14146.3|14149.8|14148.8|14147|14146|59
1650388310000|2022-04-19 17:11:50|14147.6|14146.6|14147.5|14146.5|14148|14147|14145.5|14144.5|72
1650388320000|2022-04-19 17:12:00|14147.6|14146.6|14148.2|14147.2|14148.5|14147.5|14146.3|14145.3|61
1650388330000|2022-04-19 17:12:10|14147.7|14146.7|14148.2|14147.2|14149|14148|14147|14146|60
1650388340000|2022-04-19 17:12:20|14148.1|14147.1|14149.5|14148.5|14150.2|14149.2|14148|14147|63
1650388350000|2022-04-19 17:12:30|14149.2|14148.2|14148.2|14147.2|14150|14149|14148.1|14147.1|31
1650388360000|2022-04-19 17:12:40|14148.1|14147.1|14149.8|14148.8|14150.6|14149.6|14147.7|14146.7|77
1650388370000|2022-04-19 17:12:50|14150|14149|14152.5|14151.5|14153|14152|14150|14149|117
1650388380000|2022-04-19 17:13:00|14152.2|14151.2|14149|14148|14152.8|14151.8|14148.8|14147.8|99
1650388390000|2022-04-19 17:13:10|14148.8|14147.8|14148.5|14147.5|14150|14149|14148.1|14147.1|46
1650388400000|2022-04-19 17:13:20|14148.3|14147.3|14150.7|14149.7|14150.7|14149.7|14148.2|14147.2|72
1650388410000|2022-04-19 17:13:30|14150.6|14149.6|14150.5|14149.5|14151.2|14150.2|14149.7|14148.7|88
1650388420000|2022-04-19 17:13:40|14150.3|14149.3|14152|14151|14152.3|14151.3|14150|14149|63
1650388430000|2022-04-19 17:13:50|14152.5|14151.5|14149.7|14148.7|14152.5|14151.5|14149.2|14148.2|77
1650388440000|2022-04-19 17:14:00|14149.5|14148.5|14149.2|14148.2|14151.2|14150.2|14148.3|14147.3|97
1650388450000|2022-04-19 17:14:10|14149.1|14148.1|14151.2|14150.2|14153|14152|14148.5|14147.5|77
1650388460000|2022-04-19 17:14:20|14151.1|14150.1|14151.2|14150.2|14153|14152|14151|14150|61
1650388470000|2022-04-19 17:14:30|14151|14150|14152.8|14151.8|14153.5|14152.5|14151|14150|53
1650388480000|2022-04-19 17:14:40|14153|14152|14150.5|14149.5|14153|14152|14150|14149|79
1650388490000|2022-04-19 17:14:50|14150.3|14149.3|14152.5|14151.5|14152.7|14151.7|14150.3|14149.3|34
1650388500000|2022-04-19 17:15:00|14152.6|14151.6|14151.6|14150.6|14152.7|14151.7|14151.2|14150.2|46
1650388510000|2022-04-19 17:15:10|14151.7|14150.7|14149|14148|14152.3|14151.3|14149|14148|38
1650388520000|2022-04-19 17:15:20|14148.8|14147.8|14150.8|14149.8|14151.2|14150.2|14146.5|14145.5|103
1650388530000|2022-04-19 17:15:30|14151|14150|14151|14150|14151.3|14150.3|14150|14149|30
1650388540000|2022-04-19 17:15:40|14150.8|14149.8|14155.2|14154.2|14156.8|14155.8|14150.6|14149.6|144
1650388550000|2022-04-19 17:15:50|14155.1|14154.1|14156.5|14155.5|14156.8|14155.8|14155|14154|91
1650388560000|2022-04-19 17:16:00|14156.6|14155.6|14156.7|14155.7|14157.3|14156.3|14155.5|14154.5|115
1650388570000|2022-04-19 17:16:10|14156.6|14155.6|14159.5|14158.5|14160.7|14159.7|14156.2|14155.2|288
1650388580000|2022-04-19 17:16:20|14159.6|14158.6|14160|14159|14160|14159|14158|14157|91
1650388590000|2022-04-19 17:16:30|14160.1|14159.1|14158.1|14157.1|14160.7|14159.7|14157|14156|76
1650388600000|2022-04-19 17:16:40|14157.8|14156.8|14157.3|14156.3|14158.7|14157.7|14157.2|14156.2|28
1650388610000|2022-04-19 17:16:50|14157.2|14156.2|14158|14157|14158.7|14157.7|14157.2|14156.2|26
1650388620000|2022-04-19 17:17:00|14157.8|14156.8|14156.8|14155.8|14159|14158|14156.7|14155.7|63
1650388630000|2022-04-19 17:17:10|14156.7|14155.7|14156.2|14155.2|14158.5|14157.5|14155.5|14154.5|68
1650388640000|2022-04-19 17:17:20|14156.1|14155.1|14155|14154|14156.2|14155.2|14154.7|14153.7|61
1650388650000|2022-04-19 17:17:30|14155.1|14154.1|14153.8|14152.8|14155.6|14154.6|14153.6|14152.6|45
1650388660000|2022-04-19 17:17:40|14154.2|14153.2|14155.5|14154.5|14155.7|14154.7|14153.5|14152.5|45
1650388670000|2022-04-19 17:17:50|14155|14154|14154.2|14153.2|14156.1|14155.1|14154|14153|29
1650388680000|2022-04-19 17:18:00|14154.3|14153.3|14156.2|14155.2|14156.6|14155.6|14153.1|14152.1|61
1650388690000|2022-04-19 17:18:10|14156.1|14155.1|14153.2|14152.2|14156.2|14155.2|14152.7|14151.7|57
1650388700000|2022-04-19 17:18:20|14153.1|14152.1|14153.6|14152.6|14153.7|14152.7|14152.3|14151.3|107
1650388710000|2022-04-19 17:18:30|14153.5|14152.5|14156.2|14155.2|14157.5|14156.5|14153.5|14152.5|82
1650388720000|2022-04-19 17:18:40|14156.3|14155.3|14154.6|14153.6|14156.5|14155.5|14154.5|14153.5|28
1650388730000|2022-04-19 17:18:50|14155.5|14154.5|14157.2|14156.2|14157.5|14156.5|14155|14154|61
1650388740000|2022-04-19 17:19:00|14157.1|14156.1|14156|14155|14158.1|14157.1|14155.7|14154.7|40
1650388750000|2022-04-19 17:19:10|14155.7|14154.7|14156.7|14155.7|14157|14156|14154.7|14153.7|30
1650388760000|2022-04-19 17:19:20|14156.6|14155.6|14156.6|14155.6|14157.7|14156.7|14156.2|14155.2|30
1650388770000|2022-04-19 17:19:30|14156.7|14155.7|14157.2|14156.2|14157.5|14156.5|14155.6|14154.6|30
1650388780000|2022-04-19 17:19:40|14157.3|14156.3|14157.6|14156.6|14158|14157|14157|14156|40
1650388790000|2022-04-19 17:19:50|14157.5|14156.5|14156|14155|14158.1|14157.1|14155.7|14154.7|39
1650388800000|2022-04-19 17:20:00|14155.8|14154.8|14154.8|14153.8|14156.7|14155.7|14154|14153|63
1650388810000|2022-04-19 17:20:10|14154.7|14153.7|14157.3|14156.3|14157.5|14156.5|14154.6|14153.6|29
1650388820000|2022-04-19 17:20:20|14157.2|14156.2|14160|14159|14160|14159|14156.7|14155.7|160
1650388830000|2022-04-19 17:20:30|14159.6|14158.6|14158.8|14157.8|14160.2|14159.2|14158|14157|108
1650388840000|2022-04-19 17:20:40|14158.7|14157.7|14159.6|14158.6|14160.5|14159.5|14158|14157|239
1650388850000|2022-04-19 17:20:50|14159.5|14158.5|14160.5|14159.5|14161.2|14160.2|14159.5|14158.5|63
1650388860000|2022-04-19 17:21:00|14160.3|14159.3|14158.8|14157.8|14160.7|14159.7|14157.7|14156.7|66
1650388870000|2022-04-19 17:21:10|14158.7|14157.7|14156.2|14155.2|14158.8|14157.8|14154.7|14153.7|119
1650388880000|2022-04-19 17:21:20|14156.3|14155.3|14158.3|14157.3|14158.7|14157.7|14155.1|14154.1|76
1650388890000|2022-04-19 17:21:30|14158.2|14157.2|14160|14159|14161|14160|14158.2|14157.2|103
1650388900000|2022-04-19 17:21:40|14159.8|14158.8|14160.2|14159.2|14160.2|14159.2|14158.2|14157.2|63
1650388910000|2022-04-19 17:21:50|14160.7|14159.7|14160.2|14159.2|14160.7|14159.7|14159.7|14158.7|132
1650388920000|2022-04-19 17:22:00|14160.1|14159.1|14160.7|14159.7|14161|14160|14160|14159|49
1650388930000|2022-04-19 17:22:10|14161.7|14160.7|14160.7|14159.7|14164|14163|14160.5|14159.5|205
1650388940000|2022-04-19 17:22:20|14160.5|14159.5|14158.7|14157.7|14160.7|14159.7|14158.7|14157.7|238
1650388950000|2022-04-19 17:22:30|14159.1|14158.1|14156.7|14155.7|14159.1|14158.1|14155.7|14154.7|167
1650388960000|2022-04-19 17:22:40|14157|14156|14156.5|14155.5|14157.1|14156.1|14156|14155|38
1650388970000|2022-04-19 17:22:50|14156.6|14155.6|14153|14152|14156.6|14155.6|14152|14151|127
1650388980000|2022-04-19 17:23:00|14153.1|14152.1|14153.2|14152.2|14153.8|14152.8|14152.3|14151.3|79
1650388990000|2022-04-19 17:23:10|14153|14152|14154|14153|14155.1|14154.1|14152.5|14151.5|66
1650389000000|2022-04-19 17:23:20|14153.8|14152.8|14154|14153|14156|14155|14153.7|14152.7|54
1650389010000|2022-04-19 17:23:30|14154.2|14153.2|14156.2|14155.2|14156.8|14155.8|14153.7|14152.7|56
1650389020000|2022-04-19 17:23:40|14156.3|14155.3|14156.8|14155.8|14159.2|14158.2|14156.3|14155.3|74
1650389030000|2022-04-19 17:23:50|14156.6|14155.6|14155.7|14154.7|14156.6|14155.6|14154.2|14153.2|45
1650389040000|2022-04-19 17:24:00|14155.2|14154.2|14153.7|14152.7|14155.2|14154.2|14153|14152|55
1650389050000|2022-04-19 17:24:10|14153.6|14152.6|14154.1|14153.1|14155.7|14154.7|14153.6|14152.6|31
1650389060000|2022-04-19 17:24:20|14154|14153|14153.6|14152.6|14154.7|14153.7|14153|14152|26
1650389070000|2022-04-19 17:24:30|14153.5|14152.5|14151|14150|14153.7|14152.7|14150|14149|95
1650389080000|2022-04-19 17:24:40|14150.8|14149.8|14152.5|14151.5|14154|14153|14150.7|14149.7|63
1650389090000|2022-04-19 17:24:50|14152.3|14151.3|14153.2|14152.2|14153.7|14152.7|14151|14150|62
1650389100000|2022-04-19 17:25:00|14153.3|14152.3|14149.2|14148.2|14153.3|14152.3|14149.2|14148.2|109
1650389110000|2022-04-19 17:25:10|14149|14148|14152.3|14151.3|14153.5|14152.5|14148.5|14147.5|96
1650389120000|2022-04-19 17:25:20|14152.2|14151.2|14152.6|14151.6|14153.1|14152.1|14151.6|14150.6|18
1650389130000|2022-04-19 17:25:30|14152.3|14151.3|14149.2|14148.2|14152.5|14151.5|14149|14148|56
1650389140000|2022-04-19 17:25:40|14148.7|14147.7|14144.7|14143.7|14148.7|14147.7|14144.7|14143.7|157
1650389150000|2022-04-19 17:25:50|14145|14144|14146.6|14145.6|14147|14146|14144.2|14143.2|93
1650389160000|2022-04-19 17:26:00|14146.5|14145.5|14143.3|14142.3|14146.5|14145.5|14143|14142|96
1650389170000|2022-04-19 17:26:10|14143.2|14142.2|14143.1|14142.1|14145.5|14144.5|14143|14142|46
1650389180000|2022-04-19 17:26:20|14143|14142|14145.5|14144.5|14145.5|14144.5|14142.7|14141.7|58
1650389190000|2022-04-19 17:26:30|14145.2|14144.2|14146.2|14145.2|14146.3|14145.3|14144.5|14143.5|71
1650389200000|2022-04-19 17:26:40|14146.3|14145.3|14143.6|14142.6|14146.5|14145.5|14143.5|14142.5|64
1650389210000|2022-04-19 17:26:50|14143.7|14142.7|14136|14135|14143.7|14142.7|14134.2|14133.2|303
1650389220000|2022-04-19 17:27:00|14136.1|14135.1|14131.3|14130.3|14137.1|14136.1|14130.7|14129.7|403
1650389230000|2022-04-19 17:27:10|14131.5|14130.5|14135|14134|14135|14134|14130.8|14129.8|174
1650389240000|2022-04-19 17:27:20|14135.5|14134.5|14138.1|14137.1|14139.7|14138.7|14135.1|14134.1|167
1650389250000|2022-04-19 17:27:30|14139|14138|14135.2|14134.2|14139.2|14138.2|14135.2|14134.2|122
1650389260000|2022-04-19 17:27:40|14134.8|14133.8|14132.5|14131.5|14135.5|14134.5|14132.5|14131.5|82
1650389270000|2022-04-19 17:27:50|14132.6|14131.6|14130.3|14129.3|14133|14132|14128.5|14127.5|334
1650389280000|2022-04-19 17:28:00|14130.6|14129.6|14135.3|14134.3|14135.5|14134.5|14130.2|14129.2|179
1650389290000|2022-04-19 17:28:10|14135.2|14134.2|14134|14133|14135.5|14134.5|14131.2|14130.2|88
1650389300000|2022-04-19 17:28:20|14133.8|14132.8|14131.5|14130.5|14134.7|14133.7|14130.5|14129.5|69
1650389310000|2022-04-19 17:28:30|14131.3|14130.3|14129.2|14128.2|14132.3|14131.3|14129.2|14128.2|90
1650389320000|2022-04-19 17:28:40|14129.3|14128.3|14128.7|14127.7|14130.5|14129.5|14127.1|14126.1|170
1650389330000|2022-04-19 17:28:50|14129|14128|14128.5|14127.5|14130.3|14129.3|14128|14127|73
1650389340000|2022-04-19 17:29:00|14128.7|14127.7|14124.5|14123.5|14128.7|14127.7|14124.2|14123.2|456
1650389350000|2022-04-19 17:29:10|14124.6|14123.6|14125.8|14124.8|14126.2|14125.2|14124.1|14123.1|170
1650389360000|2022-04-19 17:29:20|14126|14125|14129.2|14128.2|14129.5|14128.5|14125.2|14124.2|140
1650389370000|2022-04-19 17:29:30|14128.7|14127.7|14125|14124|14128.7|14127.7|14125|14124|74
1650389380000|2022-04-19 17:29:40|14125.2|14124.2|14125.1|14124.1|14126.2|14125.2|14124.7|14123.7|60
1650389390000|2022-04-19 17:29:50|14125.2|14124.2|14125.2|14124.2|14125.8|14124.8|14123.7|14122.7|82
1650389400000|2022-04-19 17:30:00|14125|14124|14125.7|14124.7|14126|14125|14123.5|14122.5|131
1650389410000|2022-04-19 17:30:10|14125.6|14124.6|14130.8|14129.8|14130.8|14129.8|14125.5|14124.5|148
1650389420000|2022-04-19 17:30:20|14131|14130|14128.8|14127.8|14131|14130|14128.2|14127.2|75
1650389430000|2022-04-19 17:30:30|14128.7|14127.7|14130.1|14129.1|14130.3|14129.3|14128.3|14127.3|48
1650389440000|2022-04-19 17:30:40|14130.2|14129.2|14133.2|14132.2|14134.5|14133.5|14130|14129|125
1650389450000|2022-04-19 17:30:50|14133|14132|14135|14134|14135.2|14134.2|14132.8|14131.8|45
1650389460000|2022-04-19 17:31:00|14135.1|14134.1|14136.2|14135.2|14138.2|14137.2|14135.1|14134.1|278
1650389470000|2022-04-19 17:31:10|14136.3|14135.3|14136.2|14135.2|14138|14137|14136.2|14135.2|66
1650389480000|2022-04-19 17:31:20|14136.1|14135.1|14135.6|14134.6|14136.5|14135.5|14133.7|14132.7|85
1650389490000|2022-04-19 17:31:30|14135.8|14134.8|14137.6|14136.6|14138.2|14137.2|14135.5|14134.5|58
1650389500000|2022-04-19 17:31:40|14137.5|14136.5|14136|14135|14137.8|14136.8|14135.5|14134.5|31
1650389510000|2022-04-19 17:31:50|14135.6|14134.6|14136.3|14135.3|14137|14136|14135.3|14134.3|38
1650389520000|2022-04-19 17:32:00|14136.2|14135.2|14137|14136|14137.7|14136.7|14135.8|14134.8|46
1650389530000|2022-04-19 17:32:10|14136.7|14135.7|14137.2|14136.2|14137.7|14136.7|14136.5|14135.5|137
1650389540000|2022-04-19 17:32:20|14137|14136|14140.5|14139.5|14140.5|14139.5|14136.7|14135.7|141
1650389550000|2022-04-19 17:32:30|14140.3|14139.3|14138|14137|14141.2|14140.2|14138|14137|91
1650389560000|2022-04-19 17:32:40|14137.2|14136.2|14137|14136|14137.2|14136.2|14135.7|14134.7|78
1650389570000|2022-04-19 17:32:50|14136.8|14135.8|14139|14138|14139.2|14138.2|14135.7|14134.7|96
1650389580000|2022-04-19 17:33:00|14139.1|14138.1|14140.5|14139.5|14141|14140|14137.8|14136.8|51
1650389590000|2022-04-19 17:33:10|14140.3|14139.3|14143|14142|14144|14143|14139.6|14138.6|173
1650389600000|2022-04-19 17:33:20|14143.1|14142.1|14143|14142|14144.2|14143.2|14142.1|14141.1|54
1650389610000|2022-04-19 17:33:30|14142.8|14141.8|14141.2|14140.2|14143.7|14142.7|14141|14140|75
1650389620000|2022-04-19 17:33:40|14141.3|14140.3|14142.1|14141.1|14142.7|14141.7|14141|14140|43
1650389630000|2022-04-19 17:33:50|14142|14141|14143.7|14142.7|14143.7|14142.7|14140.7|14139.7|32
1650389640000|2022-04-19 17:34:00|14143.6|14142.6|14145.5|14144.5|14146.5|14145.5|14142.8|14141.8|176
1650389650000|2022-04-19 17:34:10|14145.6|14144.6|14143.7|14142.7|14145.8|14144.8|14143.5|14142.5|133
1650389660000|2022-04-19 17:34:20|14143.6|14142.6|14143.6|14142.6|14144.2|14143.2|14142.7|14141.7|64
1650389670000|2022-04-19 17:34:30|14143.8|14142.8|14143|14142|14143.8|14142.8|14141.8|14140.8|45
1650389680000|2022-04-19 17:34:40|14143.1|14142.1|14140.2|14139.2|14143.2|14142.2|14139.6|14138.6|126
1650389690000|2022-04-19 17:34:50|14140|14139|14141.6|14140.6|14142|14141|14139.3|14138.3|120
1650389700000|2022-04-19 17:35:00|14141.7|14140.7|14142.5|14141.5|14142.7|14141.7|14139.2|14138.2|56
1650389710000|2022-04-19 17:35:10|14142.6|14141.6|14140|14139|14143.2|14142.2|14138.7|14137.7|104
1650389720000|2022-04-19 17:35:20|14139.5|14138.5|14139.7|14138.7|14140|14139|14137.7|14136.7|64
1650389730000|2022-04-19 17:35:30|14139.8|14138.8|14141.5|14140.5|14141.8|14140.8|14139.8|14138.8|65
1650389740000|2022-04-19 17:35:40|14141.6|14140.6|14139.5|14138.5|14141.7|14140.7|14139.2|14138.2|65
1650389750000|2022-04-19 17:35:50|14139.6|14138.6|14139.7|14138.7|14140.2|14139.2|14137.3|14136.3|96
1650389760000|2022-04-19 17:36:00|14139.6|14138.6|14144|14143|14144.3|14143.3|14138.7|14137.7|99
1650389770000|2022-04-19 17:36:10|14143.7|14142.7|14142.3|14141.3|14144.5|14143.5|14141.3|14140.3|84
1650389780000|2022-04-19 17:36:20|14142.5|14141.5|14139.3|14138.3|14142.5|14141.5|14139.2|14138.2|43
1650389790000|2022-04-19 17:36:30|14139.2|14138.2|14141.5|14140.5|14142.7|14141.7|14139.2|14138.2|51
1650389800000|2022-04-19 17:36:40|14141.2|14140.2|14141.2|14140.2|14142.5|14141.5|14140.7|14139.7|48
1650389810000|2022-04-19 17:36:50|14141.1|14140.1|14141.3|14140.3|14142|14141|14140.7|14139.7|34
1650389820000|2022-04-19 17:37:00|14141.2|14140.2|14144.5|14143.5|14144.5|14143.5|14140.7|14139.7|56
1650389830000|2022-04-19 17:37:10|14144.6|14143.6|14143.6|14142.6|14145.3|14144.3|14143.5|14142.5|106
1650389840000|2022-04-19 17:37:20|14143.5|14142.5|14144.5|14143.5|14144.6|14143.6|14143.1|14142.1|20
1650389850000|2022-04-19 17:37:30|14144.6|14143.6|14143.5|14142.5|14144.7|14143.7|14143.3|14142.3|49
1650389860000|2022-04-19 17:37:40|14143.3|14142.3|14142.6|14141.6|14143.5|14142.5|14140.8|14139.8|68
1650389870000|2022-04-19 17:37:50|14143.2|14142.2|14143|14142|14143.5|14142.5|14142|14141|27
1650389880000|2022-04-19 17:38:00|14142.8|14141.8|14142.6|14141.6|14144.2|14143.2|14142.1|14141.1|44
1650389890000|2022-04-19 17:38:10|14142.5|14141.5|14141.2|14140.2|14143.7|14142.7|14141.2|14140.2|20
1650389900000|2022-04-19 17:38:20|14141|14140|14141|14140|14141.7|14140.7|14140.2|14139.2|38
1650389910000|2022-04-19 17:38:30|14140.8|14139.8|14139.8|14138.8|14141.7|14140.7|14139.7|14138.7|23
1650389920000|2022-04-19 17:38:40|14140|14139|14140.2|14139.2|14140.5|14139.5|14139.2|14138.2|59
1650389930000|2022-04-19 17:38:50|14140.3|14139.3|14140.3|14139.3|14142.1|14141.1|14139.8|14138.8|36
1650389940000|2022-04-19 17:39:00|14140.5|14139.5|14141.2|14140.2|14142|14141|14140.5|14139.5|37
1650389950000|2022-04-19 17:39:10|14141.3|14140.3|14142|14141|14143.6|14142.6|14141.3|14140.3|47
1650389960000|2022-04-19 17:39:20|14142.1|14141.1|14141.2|14140.2|14142.3|14141.3|14140.5|14139.5|41
1650389970000|2022-04-19 17:39:30|14141|14140|14141.5|14140.5|14142.7|14141.7|14140.8|14139.8|41
1650389980000|2022-04-19 17:39:40|14142|14141|14143.2|14142.2|14143.2|14142.2|14141.6|14140.6|49
1650389990000|2022-04-19 17:39:50|14143.1|14142.1|14142.8|14141.8|14144.3|14143.3|14142.7|14141.7|97
1650390000000|2022-04-19 17:40:00|14143|14142|14141.7|14140.7|14144|14143|14141.6|14140.6|53
1650390010000|2022-04-19 17:40:10|14141.6|14140.6|14140.3|14139.3|14142.2|14141.2|14140|14139|64
1650390020000|2022-04-19 17:40:20|14140.5|14139.5|14141|14140|14141.1|14140.1|14138.7|14137.7|52
1650390030000|2022-04-19 17:40:30|14141.2|14140.2|14141.3|14140.3|14141.6|14140.6|14140.2|14139.2|45
1650390040000|2022-04-19 17:40:40|14141.2|14140.2|14140.1|14139.1|14141.6|14140.6|14139.5|14138.5|42
1650390050000|2022-04-19 17:40:50|14140.2|14139.2|14137.3|14136.3|14140.5|14139.5|14136.8|14135.8|69
1650390060000|2022-04-19 17:41:00|14137.1|14136.1|14133|14132|14137.5|14136.5|14133|14132|212
1650390070000|2022-04-19 17:41:10|14132.7|14131.7|14138.2|14137.2|14139|14138|14132.2|14131.2|130
1650390080000|2022-04-19 17:41:20|14137.8|14136.8|14139|14138|14139.6|14138.6|14137.8|14136.8|85
1650390090000|2022-04-19 17:41:30|14139.2|14138.2|14137|14136|14139.2|14138.2|14136|14135|56
1650390100000|2022-04-19 17:41:40|14136.8|14135.8|14134.7|14133.7|14137.2|14136.2|14134.6|14133.6|42
1650390110000|2022-04-19 17:41:50|14134.6|14133.6|14136.7|14135.7|14137|14136|14134.2|14133.2|45
1650390120000|2022-04-19 17:42:00|14137.5|14136.5|14136.7|14135.7|14137.7|14136.7|14135.7|14134.7|50
1650390130000|2022-04-19 17:42:10|14136.5|14135.5|14136.2|14135.2|14136.7|14135.7|14135.7|14134.7|40
1650390140000|2022-04-19 17:42:20|14136.1|14135.1|14137.7|14136.7|14138.1|14137.1|14135|14134|64
1650390150000|2022-04-19 17:42:30|14137.5|14136.5|14135.7|14134.7|14137.5|14136.5|14135.7|14134.7|23
1650390160000|2022-04-19 17:42:40|14136|14135|14135|14134|14136.5|14135.5|14134.2|14133.2|63
1650390170000|2022-04-19 17:42:50|14134.8|14133.8|14134.2|14133.2|14136.5|14135.5|14134.1|14133.1|70
1650390180000|2022-04-19 17:43:00|14134|14133|14133.7|14132.7|14136.3|14135.3|14133.7|14132.7|31
1650390190000|2022-04-19 17:43:10|14133.5|14132.5|14132.5|14131.5|14133.6|14132.6|14132.2|14131.2|97
1650390200000|2022-04-19 17:43:20|14132.6|14131.6|14133.8|14132.8|14134|14133|14131.6|14130.6|69
1650390210000|2022-04-19 17:43:30|14133.7|14132.7|14134.5|14133.5|14135.2|14134.2|14131.5|14130.5|68
1650390220000|2022-04-19 17:43:40|14134.6|14133.6|14135.7|14134.7|14136|14135|14133.7|14132.7|59
1650390230000|2022-04-19 17:43:50|14135.5|14134.5|14134.5|14133.5|14135.8|14134.8|14133.5|14132.5|100
1650390240000|2022-04-19 17:44:00|14134.3|14133.3|14134.2|14133.2|14137.2|14136.2|14134.1|14133.1|127
1650390250000|2022-04-19 17:44:10|14134.3|14133.3|14133.2|14132.2|14134.3|14133.3|14132.6|14131.6|34
1650390260000|2022-04-19 17:44:20|14133.1|14132.1|14131.5|14130.5|14133.2|14132.2|14130.5|14129.5|45
1650390270000|2022-04-19 17:44:30|14131.3|14130.3|14133.5|14132.5|14134.5|14133.5|14131|14130|29
1650390280000|2022-04-19 17:44:40|14134.1|14133.1|14133.5|14132.5|14134.5|14133.5|14133|14132|51
1650390290000|2022-04-19 17:44:50|14132.5|14131.5|14132.5|14131.5|14132.7|14131.7|14131.5|14130.5|47
1650390300000|2022-04-19 17:45:00|14132.6|14131.6|14134.2|14133.2|14134.6|14133.6|14131.7|14130.7|71
1650390310000|2022-04-19 17:45:10|14134.3|14133.3|14131|14130|14134.5|14133.5|14130.5|14129.5|65
1650390320000|2022-04-19 17:45:20|14130.8|14129.8|14130.8|14129.8|14131.5|14130.5|14128.2|14127.2|100
1650390330000|2022-04-19 17:45:30|14130.7|14129.7|14128|14127|14131|14130|14127.8|14126.8|118
1650390340000|2022-04-19 17:45:40|14128.1|14127.1|14127|14126|14130.2|14129.2|14126.2|14125.2|115
1650390350000|2022-04-19 17:45:50|14126.8|14125.8|14124.2|14123.2|14127|14126|14124.2|14123.2|116
1650390360000|2022-04-19 17:46:00|14124.7|14123.7|14129.2|14128.2|14130.6|14129.6|14124|14123|139
1650390370000|2022-04-19 17:46:10|14129.3|14128.3|14128.7|14127.7|14130.5|14129.5|14128.7|14127.7|62
1650390380000|2022-04-19 17:46:20|14129.1|14128.1|14130.2|14129.2|14130.5|14129.5|14128.7|14127.7|59
1650390390000|2022-04-19 17:46:30|14130.3|14129.3|14133|14132|14133.5|14132.5|14130|14129|122
1650390400000|2022-04-19 17:46:40|14133.1|14132.1|14133.8|14132.8|14135.3|14134.3|14133.1|14132.1|140
1650390410000|2022-04-19 17:46:50|14134|14133|14132|14131|14134|14133|14131.2|14130.2|67
1650390420000|2022-04-19 17:47:00|14132.1|14131.1|14128.2|14127.2|14132.3|14131.3|14128.2|14127.2|113
1650390430000|2022-04-19 17:47:10|14128.3|14127.3|14132.2|14131.2|14132.2|14131.2|14128|14127|52
1650390440000|2022-04-19 17:47:20|14132|14131|14131.7|14130.7|14133.2|14132.2|14131.2|14130.2|60
1650390450000|2022-04-19 17:47:30|14131.2|14130.2|14129.2|14128.2|14131.6|14130.6|14128.6|14127.6|88
1650390460000|2022-04-19 17:47:40|14129.5|14128.5|14130.5|14129.5|14130.5|14129.5|14128.2|14127.2|62
1650390470000|2022-04-19 17:47:50|14130.7|14129.7|14131.2|14130.2|14131.5|14130.5|14129.5|14128.5|31
1650390480000|2022-04-19 17:48:00|14131.1|14130.1|14132.7|14131.7|14133.2|14132.2|14130|14129|61
1650390490000|2022-04-19 17:48:10|14132.6|14131.6|14139.6|14138.6|14139.6|14138.6|14132.6|14131.6|248
1650390500000|2022-04-19 17:48:20|14140|14139|14141.5|14140.5|14142|14141|14139.5|14138.5|142
1650390510000|2022-04-19 17:48:30|14141.3|14140.3|14139.5|14138.5|14141.7|14140.7|14138.7|14137.7|69
1650390520000|2022-04-19 17:48:40|14139.3|14138.3|14140|14139|14140.7|14139.7|14139|14138|55
1650390530000|2022-04-19 17:48:50|14140.3|14139.3|14143.1|14142.1|14143.2|14142.2|14140.3|14139.3|174
1650390540000|2022-04-19 17:49:00|14143.3|14142.3|14144.7|14143.7|14147.5|14146.5|14142.7|14141.7|236
1650390550000|2022-04-19 17:49:10|14144.6|14143.6|14144.5|14143.5|14146.2|14145.2|14144|14143|197
1650390560000|2022-04-19 17:49:20|14144.6|14143.6|14145.1|14144.1|14145.2|14144.2|14142.3|14141.3|100
1650390570000|2022-04-19 17:49:30|14145|14144|14144.5|14143.5|14146.1|14145.1|14144.1|14143.1|56
1650390580000|2022-04-19 17:49:40|14144.6|14143.6|14147|14146|14147.1|14146.1|14144|14143|162
1650390590000|2022-04-19 17:49:50|14146.8|14145.8|14151.2|14150.2|14153.2|14152.2|14146.5|14145.5|338
1650390600000|2022-04-19 17:50:00|14150.5|14149.5|14152.5|14151.5|14154.2|14153.2|14150.5|14149.5|236
1650390610000|2022-04-19 17:50:10|14152.8|14151.8|14158|14157|14158.6|14157.6|14152.1|14151.1|346
1650390620000|2022-04-19 17:50:20|14158.1|14157.1|14159.2|14158.2|14161.2|14160.2|14157.2|14156.2|318
1650390630000|2022-04-19 17:50:30|14159.3|14158.3|14159.2|14158.2|14160|14159|14156.7|14155.7|168
1650390640000|2022-04-19 17:50:40|14159.1|14158.1|14164.2|14163.2|14164.5|14163.5|14158.2|14157.2|496
1650390650000|2022-04-19 17:50:50|14164|14163|14161.7|14160.7|14165|14164|14161.5|14160.5|279
1650390660000|2022-04-19 17:51:00|14161.6|14160.6|14159.7|14158.7|14163.3|14162.3|14159.5|14158.5|238
1650390670000|2022-04-19 17:51:10|14159.8|14158.8|14160.7|14159.7|14163.7|14162.7|14159.7|14158.7|209
1650390680000|2022-04-19 17:51:20|14160.1|14159.1|14160.5|14159.5|14161.7|14160.7|14159.5|14158.5|73
1650390690000|2022-04-19 17:51:30|14160.8|14159.8|14162.2|14161.2|14162.5|14161.5|14160.1|14159.1|141
1650390700000|2022-04-19 17:51:40|14162.1|14161.1|14160.2|14159.2|14162.5|14161.5|14160.1|14159.1|104
1650390710000|2022-04-19 17:51:50|14160.3|14159.3|14160|14159|14161.5|14160.5|14159.6|14158.6|71
1650390720000|2022-04-19 17:52:00|14160.2|14159.2|14158.5|14157.5|14160.5|14159.5|14157.7|14156.7|142
1650390730000|2022-04-19 17:52:10|14159.3|14158.3|14165|14164|14166.7|14165.7|14158.7|14157.7|369
1650390740000|2022-04-19 17:52:20|14165.5|14164.5|14165.2|14164.2|14167.2|14166.2|14164.2|14163.2|296
1650390750000|2022-04-19 17:52:30|14165.3|14164.3|14164.6|14163.6|14165.7|14164.7|14164|14163|74
1650390760000|2022-04-19 17:52:40|14164.7|14163.7|14167|14166|14167.7|14166.7|14164.7|14163.7|132
1650390770000|2022-04-19 17:52:50|14167.1|14166.1|14165.3|14164.3|14167.5|14166.5|14164.6|14163.6|85
1650390780000|2022-04-19 17:53:00|14165.5|14164.5|14161.7|14160.7|14165.6|14164.6|14160.5|14159.5|151
1650390790000|2022-04-19 17:53:10|14161.6|14160.6|14161.7|14160.7|14163|14162|14160.8|14159.8|86
1650390800000|2022-04-19 17:53:20|14161.3|14160.3|14161.5|14160.5|14162.1|14161.1|14161|14160|70
1650390810000|2022-04-19 17:53:30|14161.6|14160.6|14159.5|14158.5|14161.8|14160.8|14158.5|14157.5|187
1650390820000|2022-04-19 17:53:40|14160.5|14159.5|14162.7|14161.7|14162.7|14161.7|14160.5|14159.5|62
1650390830000|2022-04-19 17:53:50|14162.8|14161.8|14162.8|14161.8|14163.6|14162.6|14162.1|14161.1|70
1650390840000|2022-04-19 17:54:00|14162.7|14161.7|14164.3|14163.3|14164.5|14163.5|14162.7|14161.7|60
1650390850000|2022-04-19 17:54:10|14164|14163|14163.7|14162.7|14165.1|14164.1|14163.3|14162.3|93
1650390860000|2022-04-19 17:54:20|14163.6|14162.6|14163.2|14162.2|14163.6|14162.6|14161.7|14160.7|55
1650390870000|2022-04-19 17:54:30|14163.1|14162.1|14161.6|14160.6|14163.2|14162.2|14160.7|14159.7|77
1650390880000|2022-04-19 17:54:40|14161.7|14160.7|14161.2|14160.2|14162.8|14161.8|14161|14160|53
1650390890000|2022-04-19 17:54:50|14161.5|14160.5|14164.2|14163.2|14165|14164|14160.5|14159.5|106
1650390900000|2022-04-19 17:55:00|14164.3|14163.3|14164.5|14163.5|14166.2|14165.2|14164.3|14163.3|116
1650390910000|2022-04-19 17:55:10|14165.2|14164.2|14162.1|14161.1|14165.7|14164.7|14162|14161|65
1650390920000|2022-04-19 17:55:20|14162.2|14161.2|14163|14162|14163|14162|14160.6|14159.6|102
1650390930000|2022-04-19 17:55:30|14163.1|14162.1|14161.5|14160.5|14163.3|14162.3|14161|14160|30
1650390940000|2022-04-19 17:55:40|14162.3|14161.3|14161|14160|14162.5|14161.5|14159.7|14158.7|55
1650390950000|2022-04-19 17:55:50|14160.8|14159.8|14161.1|14160.1|14162|14161|14160|14159|79
1650390960000|2022-04-19 17:56:00|14161|14160|14158.3|14157.3|14161|14160|14157.2|14156.2|143
1650390970000|2022-04-19 17:56:10|14158.2|14157.2|14161.7|14160.7|14162.1|14161.1|14157.3|14156.3|114
1650390980000|2022-04-19 17:56:20|14161.6|14160.6|14162.5|14161.5|14163.2|14162.2|14161.6|14160.6|65
1650390990000|2022-04-19 17:56:30|14162.3|14161.3|14160|14159|14162.7|14161.7|14159.7|14158.7|68
1650391000000|2022-04-19 17:56:40|14159.8|14158.8|14159.2|14158.2|14159.8|14158.8|14158.3|14157.3|124
1650391010000|2022-04-19 17:56:50|14160.3|14159.3|14159.6|14158.6|14160.5|14159.5|14158.8|14157.8|40
1650391020000|2022-04-19 17:57:00|14159.5|14158.5|14159.2|14158.2|14160.1|14159.1|14157.7|14156.7|40
1650391030000|2022-04-19 17:57:10|14159.3|14158.3|14162|14161|14162.2|14161.2|14159.2|14158.2|74
1650391040000|2022-04-19 17:57:20|14161.7|14160.7|14160.7|14159.7|14162.7|14161.7|14160.7|14159.7|57
1650391050000|2022-04-19 17:57:30|14160.8|14159.8|14160|14159|14162|14161|14160|14159|24
1650391060000|2022-04-19 17:57:40|14160.2|14159.2|14160.7|14159.7|14161.1|14160.1|14159|14158|33
1650391070000|2022-04-19 17:57:50|14160.5|14159.5|14161.2|14160.2|14161.5|14160.5|14160|14159|38
1650391080000|2022-04-19 17:58:00|14161.1|14160.1|14164.2|14163.2|14164.3|14163.3|14161|14160|108
1650391090000|2022-04-19 17:58:10|14164.1|14163.1|14164.8|14163.8|14165.2|14164.2|14162.6|14161.6|74
1650391100000|2022-04-19 17:58:20|14165|14164|14164.2|14163.2|14165|14164|14163|14162|34
1650391110000|2022-04-19 17:58:30|14164.1|14163.1|14166.5|14165.5|14166.5|14165.5|14164|14163|121
1650391120000|2022-04-19 17:58:40|14166.6|14165.6|14164.5|14163.5|14166.7|14165.7|14164.2|14163.2|66
1650391130000|2022-04-19 17:58:50|14164.3|14163.3|14164.5|14163.5|14164.8|14163.8|14163.2|14162.2|48
1650391140000|2022-04-19 17:59:00|14164|14163|14166|14165|14168.3|14167.3|14164|14163|128
1650391150000|2022-04-19 17:59:10|14165.2|14164.2|14162|14161|14165.3|14164.3|14161.7|14160.7|128
1650391160000|2022-04-19 17:59:20|14161.7|14160.7|14158.1|14157.1|14161.8|14160.8|14158|14157|155
1650391170000|2022-04-19 17:59:30|14158.2|14157.2|14160.1|14159.1|14161.6|14160.6|14157.5|14156.5|109
1650391180000|2022-04-19 17:59:40|14160.2|14159.2|14157.8|14156.8|14160.2|14159.2|14157.7|14156.7|52
1650391190000|2022-04-19 17:59:50|14157.2|14156.2|14156.5|14155.5|14157.6|14156.6|14155.2|14154.2|185
1650391200000|2022-04-19 18:00:00|14156.3|14155.3|14155|14154|14157|14156|14151.7|14150.7|256
1650391210000|2022-04-19 18:00:10|14154.7|14153.7|14152.3|14151.3|14155.5|14154.5|14152.2|14151.2|142
1650391220000|2022-04-19 18:00:20|14152.2|14151.2|14151.1|14150.1|14153.8|14152.8|14150.7|14149.7|147
1650391230000|2022-04-19 18:00:30|14151.2|14150.2|14150.5|14149.5|14155.6|14154.6|14150.5|14149.5|181
1650391240000|2022-04-19 18:00:40|14150.6|14149.6|14150.7|14149.7|14151.5|14150.5|14148.5|14147.5|210
1650391250000|2022-04-19 18:00:50|14150.6|14149.6|14155.2|14154.2|14155.2|14154.2|14149.6|14148.6|320
1650391260000|2022-04-19 18:01:00|14155.3|14154.3|14154.2|14153.2|14156.2|14155.2|14152.7|14151.7|126
1650391270000|2022-04-19 18:01:10|14154.1|14153.1|14153.5|14152.5|14155.6|14154.6|14152.1|14151.1|51
1650391280000|2022-04-19 18:01:20|14153.6|14152.6|14155.2|14154.2|14155.7|14154.7|14153.6|14152.6|41
1650391290000|2022-04-19 18:01:30|14155.7|14154.7|14154.5|14153.5|14156.1|14155.1|14153.6|14152.6|68
1650391300000|2022-04-19 18:01:40|14154.2|14153.2|14152.5|14151.5|14154.5|14153.5|14151.8|14150.8|52
1650391310000|2022-04-19 18:01:50|14152.7|14151.7|14154.5|14153.5|14155.8|14154.8|14151.7|14150.7|69
1650391320000|2022-04-19 18:02:00|14154.2|14153.2|14151.2|14150.2|14155.5|14154.5|14151|14150|66
1650391330000|2022-04-19 18:02:10|14151.1|14150.1|14143.2|14142.2|14152|14151|14142.7|14141.7|537
1650391340000|2022-04-19 18:02:20|14143.1|14142.1|14147.7|14146.7|14148.6|14147.6|14142.6|14141.6|154
1650391350000|2022-04-19 18:02:30|14147.8|14146.8|14149.7|14148.7|14149.7|14148.7|14147.6|14146.6|83
1650391360000|2022-04-19 18:02:40|14149.1|14148.1|14150.2|14149.2|14150.3|14149.3|14147|14146|78
1650391370000|2022-04-19 18:02:50|14150.3|14149.3|14150|14149|14150.6|14149.6|14148.5|14147.5|53
1650391380000|2022-04-19 18:03:00|14149.8|14148.8|14150.3|14149.3|14150.7|14149.7|14149.2|14148.2|88
1650391390000|2022-04-19 18:03:10|14150.5|14149.5|14151.8|14150.8|14152.2|14151.2|14148.5|14147.5|102
1650391400000|2022-04-19 18:03:20|14151.7|14150.7|14149.2|14148.2|14154|14153|14149|14148|120
1650391410000|2022-04-19 18:03:30|14149.3|14148.3|14148.6|14147.6|14150|14149|14146.2|14145.2|86
1650391420000|2022-04-19 18:03:40|14148.5|14147.5|14149.5|14148.5|14150.1|14149.1|14146.8|14145.8|97
1650391430000|2022-04-19 18:03:50|14149.6|14148.6|14149.1|14148.1|14150.5|14149.5|14148.2|14147.2|44
1650391440000|2022-04-19 18:04:00|14149.2|14148.2|14147|14146|14150.3|14149.3|14145.7|14144.7|102
1650391450000|2022-04-19 18:04:10|14147.1|14146.1|14148|14147|14148.3|14147.3|14147.1|14146.1|50
1650391460000|2022-04-19 18:04:20|14148.1|14147.1|14147.6|14146.6|14149.7|14148.7|14147.5|14146.5|39
1650391470000|2022-04-19 18:04:30|14147.5|14146.5|14150.2|14149.2|14151|14150|14146|14145|153
1650391480000|2022-04-19 18:04:40|14150.3|14149.3|14150.2|14149.2|14151.7|14150.7|14149.6|14148.6|105
1650391490000|2022-04-19 18:04:50|14150|14149|14150|14149|14151.5|14150.5|14149|14148|83
1650391500000|2022-04-19 18:05:00|14150.1|14149.1|14148.2|14147.2|14151|14150|14147.8|14146.8|46
1650391510000|2022-04-19 18:05:10|14148.7|14147.7|14150|14149|14150|14149|14146.3|14145.3|50
1650391520000|2022-04-19 18:05:20|14149.8|14148.8|14149.6|14148.6|14150.2|14149.2|14149|14148|33
1650391530000|2022-04-19 18:05:30|14149.7|14148.7|14149.3|14148.3|14150|14149|14147.7|14146.7|34
1650391540000|2022-04-19 18:05:40|14149.2|14148.2|14151.5|14150.5|14152.2|14151.2|14149.1|14148.1|69
1650391550000|2022-04-19 18:05:50|14151.3|14150.3|14155|14154|14156.2|14155.2|14151.2|14150.2|139
1650391560000|2022-04-19 18:06:00|14155.2|14154.2|14156.2|14155.2|14158.2|14157.2|14155|14154|137
1650391570000|2022-04-19 18:06:10|14156.1|14155.1|14153.6|14152.6|14157.2|14156.2|14153.3|14152.3|81
1650391580000|2022-04-19 18:06:20|14153.7|14152.7|14155.2|14154.2|14156.2|14155.2|14153.7|14152.7|39
1650391590000|2022-04-19 18:06:30|14155.3|14154.3|14153.6|14152.6|14155.7|14154.7|14152|14151|82
1650391600000|2022-04-19 18:06:40|14153.5|14152.5|14151|14150|14153.5|14152.5|14150.7|14149.7|45
1650391610000|2022-04-19 18:06:50|14150.8|14149.8|14149.3|14148.3|14150.8|14149.8|14146.3|14145.3|176
1650391620000|2022-04-19 18:07:00|14149.1|14148.1|14143.7|14142.7|14149.3|14148.3|14143.6|14142.6|80
1650391630000|2022-04-19 18:07:10|14144.8|14143.8|14144.3|14143.3|14145.8|14144.8|14144|14143|82
1650391640000|2022-04-19 18:07:20|14144.5|14143.5|14144.2|14143.2|14147.5|14146.5|14142.8|14141.8|79
1650391650000|2022-04-19 18:07:30|14144.1|14143.1|14141.7|14140.7|14144.7|14143.7|14135.7|14134.7|322
1650391660000|2022-04-19 18:07:40|14141.6|14140.6|14145.5|14144.5|14145.5|14144.5|14140.2|14139.2|87
1650391670000|2022-04-19 18:07:50|14145.6|14144.6|14144.3|14143.3|14148.2|14147.2|14144.1|14143.1|194
1650391680000|2022-04-19 18:08:00|14144.2|14143.2|14146.3|14145.3|14146.7|14145.7|14143.8|14142.8|79
1650391690000|2022-04-19 18:08:10|14146.2|14145.2|14142.8|14141.8|14146.3|14145.3|14142.2|14141.2|78
1650391700000|2022-04-19 18:08:20|14142.7|14141.7|14141.1|14140.1|14143.7|14142.7|14138.7|14137.7|145
1650391710000|2022-04-19 18:08:30|14141.2|14140.2|14143.7|14142.7|14144.5|14143.5|14140.7|14139.7|46
1650391720000|2022-04-19 18:08:40|14143.6|14142.6|14147.1|14146.1|14148.7|14147.7|14143.6|14142.6|150
1650391730000|2022-04-19 18:08:50|14147.2|14146.2|14144.8|14143.8|14148.3|14147.3|14144.3|14143.3|64
1650391740000|2022-04-19 18:09:00|14144.7|14143.7|14143.1|14142.1|14145.3|14144.3|14142.7|14141.7|53
1650391750000|2022-04-19 18:09:10|14143.3|14142.3|14141.2|14140.2|14143.6|14142.6|14140.2|14139.2|60
1650391760000|2022-04-19 18:09:20|14141.1|14140.1|14139.5|14138.5|14142.2|14141.2|14139.5|14138.5|51
1650391770000|2022-04-19 18:09:30|14139.3|14138.3|14136.5|14135.5|14140.8|14139.8|14136.2|14135.2|96
1650391780000|2022-04-19 18:09:40|14135.8|14134.8|14136.6|14135.6|14136.6|14135.6|14132.2|14131.2|251
1650391790000|2022-04-19 18:09:50|14137.6|14136.6|14142.7|14141.7|14142.7|14141.7|14137.5|14136.5|133
1650391800000|2022-04-19 18:10:00|14142.8|14141.8|14138.5|14137.5|14143|14142|14138.5|14137.5|99
1650391810000|2022-04-19 18:10:10|14138.6|14137.6|14135.2|14134.2|14139.1|14138.1|14134.7|14133.7|84
1650391820000|2022-04-19 18:10:20|14135.1|14134.1|14137|14136|14137.2|14136.2|14133.3|14132.3|85
1650391830000|2022-04-19 18:10:30|14137.2|14136.2|14135.7|14134.7|14138.7|14137.7|14135.3|14134.3|50
1650391840000|2022-04-19 18:10:40|14135.6|14134.6|14134|14133|14135.8|14134.8|14134|14133|48
1650391850000|2022-04-19 18:10:50|14133.8|14132.8|14136.2|14135.2|14137.3|14136.3|14132.8|14131.8|61
1650391860000|2022-04-19 18:11:00|14136.8|14135.8|14129.1|14128.1|14136.8|14135.8|14128.5|14127.5|155
1650391870000|2022-04-19 18:11:10|14129|14128|14127.2|14126.2|14129.1|14128.1|14126|14125|167
1650391880000|2022-04-19 18:11:20|14127.3|14126.3|14126.7|14125.7|14128.6|14127.6|14124.5|14123.5|164
1650391890000|2022-04-19 18:11:30|14126.6|14125.6|14119.5|14118.5|14126.6|14125.6|14118.2|14117.2|481
1650391900000|2022-04-19 18:11:40|14119.3|14118.3|14112.6|14111.6|14119.6|14118.6|14111.7|14110.7|487
1650391910000|2022-04-19 18:11:50|14112.7|14111.7|14116.1|14115.1|14118|14117|14112.7|14111.7|402
1650391920000|2022-04-19 18:12:00|14116.2|14115.2|14108.6|14107.6|14116.6|14115.6|14106.7|14105.7|539
1650391930000|2022-04-19 18:12:10|14108.8|14107.8|14110.6|14109.6|14112|14111|14108.6|14107.6|234
1650391940000|2022-04-19 18:12:20|14110.7|14109.7|14115.1|14114.1|14116.7|14115.7|14110.1|14109.1|258
1650391950000|2022-04-19 18:12:30|14115.2|14114.2|14118.5|14117.5|14120.1|14119.1|14115.1|14114.1|221
1650391960000|2022-04-19 18:12:40|14118.2|14117.2|14120|14119|14120.8|14119.8|14117.6|14116.6|165
1650391970000|2022-04-19 18:12:50|14119.8|14118.8|14118|14117|14121.8|14120.8|14117|14116|141
1650391980000|2022-04-19 18:13:00|14118.2|14117.2|14111.3|14110.3|14118.2|14117.2|14111.3|14110.3|148
1650391990000|2022-04-19 18:13:10|14111.5|14110.5|14108.1|14107.1|14111.8|14110.8|14108.1|14107.1|156
1650392000000|2022-04-19 18:13:20|14108|14107|14113|14112|14113.2|14112.2|14107.5|14106.5|92
1650392010000|2022-04-19 18:13:30|14111.5|14110.5|14115.5|14114.5|14116|14115|14111.5|14110.5|143
1650392020000|2022-04-19 18:13:40|14115.7|14114.7|14119.8|14118.8|14120.7|14119.7|14115.7|14114.7|218
1650392030000|2022-04-19 18:13:50|14120.1|14119.1|14118.5|14117.5|14120.3|14119.3|14117.1|14116.1|72
1650392040000|2022-04-19 18:14:00|14119|14118|14121.8|14120.8|14122.3|14121.3|14119|14118|73
1650392050000|2022-04-19 18:14:10|14122.2|14121.2|14125.8|14124.8|14127|14126|14120.2|14119.2|200
1650392060000|2022-04-19 18:14:20|14125.6|14124.6|14125.1|14124.1|14126.2|14125.2|14123.3|14122.3|111
1650392070000|2022-04-19 18:14:30|14125.2|14124.2|14123.5|14122.5|14126.2|14125.2|14120.5|14119.5|125
1650392080000|2022-04-19 18:14:40|14123.2|14122.2|14124.7|14123.7|14127.1|14126.1|14122.1|14121.1|133
1650392090000|2022-04-19 18:14:50|14124.8|14123.8|14123.3|14122.3|14125.2|14124.2|14121.7|14120.7|83
1650392100000|2022-04-19 18:15:00|14123.5|14122.5|14119.6|14118.6|14123.5|14122.5|14119.5|14118.5|94
1650392110000|2022-04-19 18:15:10|14119.8|14118.8|14116.6|14115.6|14119.8|14118.8|14116.2|14115.2|148
1650392120000|2022-04-19 18:15:20|14116.5|14115.5|14112.7|14111.7|14117.5|14116.5|14112.2|14111.2|175
1650392130000|2022-04-19 18:15:30|14112.5|14111.5|14118.1|14117.1|14118.8|14117.8|14112.5|14111.5|199
1650392140000|2022-04-19 18:15:40|14118.2|14117.2|14119.3|14118.3|14121.6|14120.6|14117|14116|118
1650392150000|2022-04-19 18:15:50|14119.2|14118.2|14115.1|14114.1|14119.5|14118.5|14114.5|14113.5|110
1650392160000|2022-04-19 18:16:00|14114.8|14113.8|14110.1|14109.1|14115.1|14114.1|14110|14109|152
1650392170000|2022-04-19 18:16:10|14110|14109|14112.3|14111.3|14114.5|14113.5|14110|14109|103
1650392180000|2022-04-19 18:16:20|14112.2|14111.2|14113|14112|14114|14113|14110.8|14109.8|36
1650392190000|2022-04-19 18:16:30|14112.6|14111.6|14109.1|14108.1|14113.3|14112.3|14108.8|14107.8|78
1650392200000|2022-04-19 18:16:40|14109|14108|14113.6|14112.6|14114.5|14113.5|14108.8|14107.8|66
1650392210000|2022-04-19 18:16:50|14113.5|14112.5|14113.7|14112.7|14115.7|14114.7|14113.2|14112.2|135
1650392220000|2022-04-19 18:17:00|14113.8|14112.8|14110.8|14109.8|14115.7|14114.7|14110.5|14109.5|67
1650392230000|2022-04-19 18:17:10|14110.7|14109.7|14110.6|14109.6|14113.3|14112.3|14110.3|14109.3|82
1650392240000|2022-04-19 18:17:20|14110|14109|14108.8|14107.8|14110.6|14109.6|14107.7|14106.7|68
1650392250000|2022-04-19 18:17:30|14108.7|14107.7|14110.5|14109.5|14111.8|14110.8|14108.2|14107.2|61
1650392260000|2022-04-19 18:17:40|14110.7|14109.7|14112|14111|14112|14111|14109.6|14108.6|66
1650392270000|2022-04-19 18:17:50|14110.8|14109.8|14110.5|14109.5|14111.1|14110.1|14109.1|14108.1|64
1650392280000|2022-04-19 18:18:00|14110.3|14109.3|14113.8|14112.8|14114.5|14113.5|14108|14107|79
1650392290000|2022-04-19 18:18:10|14114|14113|14112.3|14111.3|14114.7|14113.7|14112|14111|50
1650392300000|2022-04-19 18:18:20|14112.5|14111.5|14113.1|14112.1|14114.2|14113.2|14111.3|14110.3|43
1650392310000|2022-04-19 18:18:30|14112.7|14111.7|14109.6|14108.6|14113|14112|14109.1|14108.1|53
1650392320000|2022-04-19 18:18:40|14110.1|14109.1|14110.6|14109.6|14112.7|14111.7|14109.8|14108.8|61
1650392330000|2022-04-19 18:18:50|14110.3|14109.3|14110.8|14109.8|14112.5|14111.5|14110.3|14109.3|50
1650392340000|2022-04-19 18:19:00|14110.5|14109.5|14109.6|14108.6|14110.7|14109.7|14108.3|14107.3|48
1650392350000|2022-04-19 18:19:10|14109.5|14108.5|14111.7|14110.7|14112.8|14111.8|14109.1|14108.1|81
1650392360000|2022-04-19 18:19:20|14111.5|14110.5|14115|14114|14115.2|14114.2|14111.5|14110.5|68
1650392370000|2022-04-19 18:19:30|14114.6|14113.6|14111.1|14110.1|14114.7|14113.7|14106.2|14105.2|281
1650392380000|2022-04-19 18:19:40|14111|14110|14107.5|14106.5|14111|14110|14107|14106|135
1650392390000|2022-04-19 18:19:50|14107.6|14106.6|14107.7|14106.7|14110.8|14109.8|14107.5|14106.5|92
1650392400000|2022-04-19 18:20:00|14108|14107|14108.6|14107.6|14109.7|14108.7|14106.5|14105.5|95
1650392410000|2022-04-19 18:20:10|14108.5|14107.5|14108.2|14107.2|14110.8|14109.8|14107.5|14106.5|53
1650392420000|2022-04-19 18:20:20|14108|14107|14106.1|14105.1|14108.3|14107.3|14104.7|14103.7|159
1650392430000|2022-04-19 18:20:30|14106|14105|14108.8|14107.8|14109|14108|14102|14101|213
1650392440000|2022-04-19 18:20:40|14109|14108|14110.8|14109.8|14112.5|14111.5|14109|14108|144
1650392450000|2022-04-19 18:20:50|14111.7|14110.7|14111.7|14110.7|14113.5|14112.5|14111|14110|147
1650392460000|2022-04-19 18:21:00|14111.6|14110.6|14110.8|14109.8|14113.8|14112.8|14110.8|14109.8|99
1650392470000|2022-04-19 18:21:10|14110.7|14109.7|14112|14111|14113.8|14112.8|14110.6|14109.6|72
1650392480000|2022-04-19 18:21:20|14112.1|14111.1|14113.7|14112.7|14114.2|14113.2|14110.3|14109.3|102
1650392490000|2022-04-19 18:21:30|14113.1|14112.1|14114.1|14113.1|14117.2|14116.2|14113.1|14112.1|180
1650392500000|2022-04-19 18:21:40|14114.3|14113.3|14115.2|14114.2|14116.8|14115.8|14112.2|14111.2|55
1650392510000|2022-04-19 18:21:50|14115.3|14114.3|14114.5|14113.5|14117.1|14116.1|14114.2|14113.2|90
1650392520000|2022-04-19 18:22:00|14114.3|14113.3|14117.6|14116.6|14118.8|14117.8|14114.3|14113.3|120
1650392530000|2022-04-19 18:22:10|14117.7|14116.7|14114.6|14113.6|14118.2|14117.2|14114.5|14113.5|155
1650392540000|2022-04-19 18:22:20|14114.5|14113.5|14116.5|14115.5|14117|14116|14112.6|14111.6|84
1650392550000|2022-04-19 18:22:30|14116.3|14115.3|14118.2|14117.2|14118.2|14117.2|14116|14115|63
1650392560000|2022-04-19 18:22:40|14118|14117|14118.6|14117.6|14120.7|14119.7|14117.3|14116.3|154
1650392570000|2022-04-19 18:22:50|14118.8|14117.8|14116.7|14115.7|14119.3|14118.3|14115.5|14114.5|80
1650392580000|2022-04-19 18:23:00|14116.3|14115.3|14118.2|14117.2|14119.1|14118.1|14114.7|14113.7|124
1650392590000|2022-04-19 18:23:10|14118.1|14117.1|14118.7|14117.7|14119.7|14118.7|14117.2|14116.2|82
1650392600000|2022-04-19 18:23:20|14119.5|14118.5|14119.3|14118.3|14120.2|14119.2|14118.3|14117.3|59
1650392610000|2022-04-19 18:23:30|14119.2|14118.2|14115.2|14114.2|14119.8|14118.8|14114.7|14113.7|152
1650392620000|2022-04-19 18:23:40|14115.1|14114.1|14116|14115|14117.7|14116.7|14114.1|14113.1|68
1650392630000|2022-04-19 18:23:50|14115.2|14114.2|14114.5|14113.5|14115.6|14114.6|14113.6|14112.6|159
1650392640000|2022-04-19 18:24:00|14114.6|14113.6|14115.5|14114.5|14116.2|14115.2|14111.3|14110.3|186
1650392650000|2022-04-19 18:24:10|14115.3|14114.3|14116.8|14115.8|14117.6|14116.6|14115.2|14114.2|106
1650392660000|2022-04-19 18:24:20|14117|14116|14119.7|14118.7|14120.3|14119.3|14116.5|14115.5|186
1650392670000|2022-04-19 18:24:30|14120.1|14119.1|14123.2|14122.2|14124.8|14123.8|14119.3|14118.3|351
1650392680000|2022-04-19 18:24:40|14123.3|14122.3|14119.7|14118.7|14123.8|14122.8|14119.7|14118.7|167
1650392690000|2022-04-19 18:24:50|14120|14119|14120.7|14119.7|14122.2|14121.2|14119.8|14118.8|43
1650392700000|2022-04-19 18:25:00|14120.6|14119.6|14117.5|14116.5|14121|14120|14116.7|14115.7|113
1650392710000|2022-04-19 18:25:10|14117.3|14116.3|14118.1|14117.1|14119.2|14118.2|14117.2|14116.2|90
1650392720000|2022-04-19 18:25:20|14118.2|14117.2|14119.1|14118.1|14119.2|14118.2|14117|14116|40
1650392730000|2022-04-19 18:25:30|14119|14118|14115.5|14114.5|14119.2|14118.2|14114|14113|120
1650392740000|2022-04-19 18:25:40|14115.2|14114.2|14113|14112|14115.3|14114.3|14111|14110|154
1650392750000|2022-04-19 18:25:50|14112.8|14111.8|14110.8|14109.8|14113|14112|14108.8|14107.8|184
1650392760000|2022-04-19 18:26:00|14111.5|14110.5|14107|14106|14112.7|14111.7|14105.7|14104.7|186
1650392770000|2022-04-19 18:26:10|14107.6|14106.6|14103.2|14102.2|14108.7|14107.7|14102.7|14101.7|174
1650392780000|2022-04-19 18:26:20|14103.5|14102.5|14107.5|14106.5|14108.3|14107.3|14103.5|14102.5|194
1650392790000|2022-04-19 18:26:30|14108|14107|14111.3|14110.3|14112.6|14111.6|14107.8|14106.8|116
1650392800000|2022-04-19 18:26:40|14110.8|14109.8|14112.3|14111.3|14112.7|14111.7|14110.7|14109.7|77
1650392810000|2022-04-19 18:26:50|14112.2|14111.2|14111.2|14110.2|14112.5|14111.5|14109|14108|60
1650392820000|2022-04-19 18:27:00|14111|14110|14114.2|14113.2|14116|14115|14111|14110|148
1650392830000|2022-04-19 18:27:10|14114.3|14113.3|14116|14115|14116.7|14115.7|14113.3|14112.3|92
1650392840000|2022-04-19 18:27:20|14116.2|14115.2|14115.5|14114.5|14118|14117|14114.2|14113.2|129
1650392850000|2022-04-19 18:27:30|14115.1|14114.1|14114.7|14113.7|14116|14115|14114|14113|47
1650392860000|2022-04-19 18:27:40|14114.6|14113.6|14112.3|14111.3|14114.6|14113.6|14111.6|14110.6|88
1650392870000|2022-04-19 18:27:50|14112.2|14111.2|14114|14113|14114.3|14113.3|14112.1|14111.1|29
1650392880000|2022-04-19 18:28:00|14114.1|14113.1|14115.2|14114.2|14116.5|14115.5|14113.2|14112.2|126
1650392890000|2022-04-19 18:28:10|14115|14114|14116.7|14115.7|14116.7|14115.7|14113|14112|50
1650392900000|2022-04-19 18:28:20|14116.8|14115.8|14118.6|14117.6|14119.7|14118.7|14116.5|14115.5|78
1650392910000|2022-04-19 18:28:30|14118.7|14117.7|14119.2|14118.2|14120.2|14119.2|14118.2|14117.2|180
1650392920000|2022-04-19 18:28:40|14119.1|14118.1|14118.1|14117.1|14119.5|14118.5|14117.2|14116.2|44
1650392930000|2022-04-19 18:28:50|14118.2|14117.2|14119.7|14118.7|14121.6|14120.6|14117.6|14116.6|79
1650392940000|2022-04-19 18:29:00|14119.8|14118.8|14119|14118|14121.2|14120.2|14118.5|14117.5|74
1650392950000|2022-04-19 18:29:10|14119.3|14118.3|14126|14125|14126|14125|14119|14118|205
1650392960000|2022-04-19 18:29:20|14126.1|14125.1|14124.1|14123.1|14128.7|14127.7|14123.7|14122.7|354
1650392970000|2022-04-19 18:29:30|14124.2|14123.2|14125|14124|14126|14125|14123.6|14122.6|70
1650392980000|2022-04-19 18:29:40|14124.3|14123.3|14125.6|14124.6|14125.7|14124.7|14122.7|14121.7|179
1650392990000|2022-04-19 18:29:50|14125.7|14124.7|14128.2|14127.2|14129.7|14128.7|14125.6|14124.6|181
1650393000000|2022-04-19 18:30:00|14128.5|14127.5|14132|14131|14132|14131|14125.8|14124.8|178
1650393010000|2022-04-19 18:30:10|14131.7|14130.7|14128.7|14127.7|14132.5|14131.5|14128|14127|180
1650393020000|2022-04-19 18:30:20|14128.5|14127.5|14124.2|14123.2|14128.7|14127.7|14123.6|14122.6|161
1650393030000|2022-04-19 18:30:30|14124.1|14123.1|14126.3|14125.3|14126.3|14125.3|14123|14122|126
1650393040000|2022-04-19 18:30:40|14126.2|14125.2|14132.2|14131.2|14132.2|14131.2|14126.2|14125.2|140
1650393050000|2022-04-19 18:30:50|14132.1|14131.1|14137.2|14136.2|14140.3|14139.3|14131.7|14130.7|614
1650393060000|2022-04-19 18:31:00|14138|14137|14141.6|14140.6|14142.2|14141.2|14136.7|14135.7|163
1650393070000|2022-04-19 18:31:10|14141|14140|14133.7|14132.7|14141.7|14140.7|14133.7|14132.7|220
1650393080000|2022-04-19 18:31:20|14134.1|14133.1|14133.1|14132.1|14134.5|14133.5|14132.3|14131.3|104
1650393090000|2022-04-19 18:31:30|14133|14132|14130.7|14129.7|14133.2|14132.2|14130.5|14129.5|98
1650393100000|2022-04-19 18:31:40|14130.6|14129.6|14126|14125|14131|14130|14125.5|14124.5|193
1650393110000|2022-04-19 18:31:50|14125.7|14124.7|14123|14122|14127|14126|14123|14122|143
1650393120000|2022-04-19 18:32:00|14123.1|14122.1|14120.5|14119.5|14124.6|14123.6|14120.5|14119.5|182
1650393130000|2022-04-19 18:32:10|14120.6|14119.6|14128|14127|14128.2|14127.2|14119.7|14118.7|195
1650393140000|2022-04-19 18:32:20|14127.2|14126.2|14125.8|14124.8|14129.1|14128.1|14124.7|14123.7|141
1650393150000|2022-04-19 18:32:30|14126|14125|14126.7|14125.7|14127.5|14126.5|14125.8|14124.8|46
1650393160000|2022-04-19 18:32:40|14126.6|14125.6|14124.6|14123.6|14128.7|14127.7|14124.2|14123.2|94
1650393170000|2022-04-19 18:32:50|14124.5|14123.5|14124.6|14123.6|14125|14124|14123|14122|82
1650393180000|2022-04-19 18:33:00|14124.5|14123.5|14123.6|14122.6|14125.2|14124.2|14121.5|14120.5|237
1650393190000|2022-04-19 18:33:10|14124.1|14123.1|14124.1|14123.1|14125.7|14124.7|14122.7|14121.7|120
1650393200000|2022-04-19 18:33:20|14124|14123|14123.3|14122.3|14124.8|14123.8|14122.2|14121.2|64
1650393210000|2022-04-19 18:33:30|14123.2|14122.2|14123|14122|14125.1|14124.1|14122.8|14121.8|21
1650393220000|2022-04-19 18:33:40|14123.1|14122.1|14123.8|14122.8|14124.7|14123.7|14121|14120|68
1650393230000|2022-04-19 18:33:50|14123.7|14122.7|14122.3|14121.3|14123.8|14122.8|14121.3|14120.3|57
1650393240000|2022-04-19 18:34:00|14122.1|14121.1|14122.5|14121.5|14122.6|14121.6|14120.8|14119.8|81
1650393250000|2022-04-19 18:34:10|14122.3|14121.3|14120.7|14119.7|14123.1|14122.1|14119.3|14118.3|151
1650393260000|2022-04-19 18:34:20|14120.6|14119.6|14119.3|14118.3|14120.7|14119.7|14116.7|14115.7|108
1650393270000|2022-04-19 18:34:30|14119.2|14118.2|14120.8|14119.8|14121.7|14120.7|14119.2|14118.2|54
1650393280000|2022-04-19 18:34:40|14120.7|14119.7|14121.7|14120.7|14122|14121|14120.6|14119.6|91
1650393290000|2022-04-19 18:34:50|14121.6|14120.6|14122|14121|14122.5|14121.5|14121|14120|57
1650393300000|2022-04-19 18:35:00|14122.5|14121.5|14125.6|14124.6|14127.7|14126.7|14122|14121|171
1650393310000|2022-04-19 18:35:10|14125.3|14124.3|14124.7|14123.7|14126|14125|14123|14122|42
1650393320000|2022-04-19 18:35:20|14124.8|14123.8|14126.6|14125.6|14126.8|14125.8|14124.6|14123.6|77
1650393330000|2022-04-19 18:35:30|14126.7|14125.7|14128.6|14127.6|14129.7|14128.7|14126.7|14125.7|123
1650393340000|2022-04-19 18:35:40|14128.5|14127.5|14130.1|14129.1|14131|14130|14127.2|14126.2|95
1650393350000|2022-04-19 18:35:50|14130.5|14129.5|14131.8|14130.8|14132.1|14131.1|14130|14129|114
1650393360000|2022-04-19 18:36:00|14131.7|14130.7|14126.8|14125.8|14133.2|14132.2|14126.6|14125.6|108
1650393370000|2022-04-19 18:36:10|14127|14126|14127.7|14126.7|14128|14127|14126.1|14125.1|41
1650393380000|2022-04-19 18:36:20|14127.8|14126.8|14122.2|14121.2|14128.2|14127.2|14121.5|14120.5|173
1650393390000|2022-04-19 18:36:30|14122|14121|14124.8|14123.8|14126|14125|14120.8|14119.8|79
1650393400000|2022-04-19 18:36:40|14125|14124|14123.3|14122.3|14125.5|14124.5|14123.1|14122.1|25
1650393410000|2022-04-19 18:36:50|14123.6|14122.6|14123.1|14122.1|14124|14123|14122.1|14121.1|25
1650393420000|2022-04-19 18:37:00|14123|14122|14121.7|14120.7|14123.1|14122.1|14120|14119|47
1650393430000|2022-04-19 18:37:10|14121.8|14120.8|14119.6|14118.6|14121.8|14120.8|14118.5|14117.5|103
1650393440000|2022-04-19 18:37:20|14119.7|14118.7|14119.2|14118.2|14120.6|14119.6|14117.3|14116.3|98
1650393450000|2022-04-19 18:37:30|14119.8|14118.8|14119.1|14118.1|14119.8|14118.8|14118.2|14117.2|64
1650393460000|2022-04-19 18:37:40|14119|14118|14123.2|14122.2|14123.2|14122.2|14119|14118|110
1650393470000|2022-04-19 18:37:50|14123.3|14122.3|14124.5|14123.5|14125|14124|14122.5|14121.5|62
1650393480000|2022-04-19 18:38:00|14124.6|14123.6|14124.2|14123.2|14127.8|14126.8|14123.5|14122.5|141
1650393490000|2022-04-19 18:38:10|14124.6|14123.6|14126.5|14125.5|14126.7|14125.7|14123|14122|85
1650393500000|2022-04-19 18:38:20|14126.8|14125.8|14128.6|14127.6|14129.7|14128.7|14126.8|14125.8|72
1650393510000|2022-04-19 18:38:30|14128.5|14127.5|14131.8|14130.8|14132.2|14131.2|14128.5|14127.5|103
1650393520000|2022-04-19 18:38:40|14131.6|14130.6|14134.7|14133.7|14134.7|14133.7|14131.6|14130.6|138
1650393530000|2022-04-19 18:38:50|14134.5|14133.5|14135|14134|14136.3|14135.3|14134.5|14133.5|101
1650393540000|2022-04-19 18:39:00|14134.8|14133.8|14138.2|14137.2|14138.7|14137.7|14134.8|14133.8|170
1650393550000|2022-04-19 18:39:10|14138.3|14137.3|14144.7|14143.7|14144.7|14143.7|14137.2|14136.2|358
1650393560000|2022-04-19 18:39:20|14145.6|14144.6|14148.5|14147.5|14149.8|14148.8|14145.2|14144.2|411
1650393570000|2022-04-19 18:39:30|14148.3|14147.3|14147.3|14146.3|14151.6|14150.6|14147.2|14146.2|278
1650393580000|2022-04-19 18:39:40|14147.5|14146.5|14148.7|14147.7|14149|14148|14146.1|14145.1|119
1650393590000|2022-04-19 18:39:50|14148.8|14147.8|14148.2|14147.2|14150.6|14149.6|14148.1|14147.1|131
1650393600000|2022-04-19 18:40:00|14148.6|14147.6|14144.5|14143.5|14149.7|14148.7|14144.5|14143.5|137
1650393610000|2022-04-19 18:40:10|14145|14144|14144.6|14143.6|14147.2|14146.2|14144.6|14143.6|75
1650393620000|2022-04-19 18:40:20|14144.5|14143.5|14144.7|14143.7|14146.6|14145.6|14144|14143|66
1650393630000|2022-04-19 18:40:30|14145|14144|14149.2|14148.2|14149.2|14148.2|14144.8|14143.8|125
1650393640000|2022-04-19 18:40:40|14149|14148|14149.5|14148.5|14151|14150|14148.2|14147.2|198
1650393650000|2022-04-19 18:40:50|14149.2|14148.2|14151.2|14150.2|14151.7|14150.7|14147.8|14146.8|94
1650393660000|2022-04-19 18:41:00|14151.1|14150.1|14148.5|14147.5|14151.6|14150.6|14148|14147|145
1650393670000|2022-04-19 18:41:10|14147.8|14146.8|14144.5|14143.5|14148.7|14147.7|14144|14143|290
1650393680000|2022-04-19 18:41:20|14144.3|14143.3|14142.5|14141.5|14144.3|14143.3|14140.5|14139.5|224
1650393690000|2022-04-19 18:41:30|14142.1|14141.1|14144.6|14143.6|14144.8|14143.8|14142.1|14141.1|68
1650393700000|2022-04-19 18:41:40|14144.5|14143.5|14143.8|14142.8|14145.7|14144.7|14143.5|14142.5|98
1650393710000|2022-04-19 18:41:50|14144.1|14143.1|14142.2|14141.2|14144.2|14143.2|14142|14141|56
1650393720000|2022-04-19 18:42:00|14142.3|14141.3|14142.5|14141.5|14144.2|14143.2|14141.6|14140.6|53
1650393730000|2022-04-19 18:42:10|14142.6|14141.6|14143.8|14142.8|14144.2|14143.2|14141.6|14140.6|74
1650393740000|2022-04-19 18:42:20|14144|14143|14149.3|14148.3|14151.2|14150.2|14143.8|14142.8|225
1650393750000|2022-04-19 18:42:30|14149.2|14148.2|14149.5|14148.5|14151.5|14150.5|14148.6|14147.6|98
1650393760000|2022-04-19 18:42:40|14149.2|14148.2|14146.5|14145.5|14150|14149|14146|14145|84
1650393770000|2022-04-19 18:42:50|14146.3|14145.3|14145.8|14144.8|14146.5|14145.5|14142.8|14141.8|143
1650393780000|2022-04-19 18:43:00|14146|14145|14150.3|14149.3|14150.7|14149.7|14145.7|14144.7|162
1650393790000|2022-04-19 18:43:10|14150.2|14149.2|14149.5|14148.5|14150.2|14149.2|14148.2|14147.2|36
1650393800000|2022-04-19 18:43:20|14149.6|14148.6|14152.1|14151.1|14154.2|14153.2|14149.6|14148.6|341
1650393810000|2022-04-19 18:43:30|14152|14151|14148.2|14147.2|14153.2|14152.2|14147.8|14146.8|79
1650393820000|2022-04-19 18:43:40|14147.7|14146.7|14147.1|14146.1|14148|14147|14146.2|14145.2|133
1650393830000|2022-04-19 18:43:50|14146.6|14145.6|14148.5|14147.5|14149.7|14148.7|14146.5|14145.5|59
1650393840000|2022-04-19 18:44:00|14148.8|14147.8|14149.5|14148.5|14149.7|14148.7|14147.8|14146.8|75
1650393850000|2022-04-19 18:44:10|14149.6|14148.6|14150.5|14149.5|14151|14150|14149.2|14148.2|68
1650393860000|2022-04-19 18:44:20|14150.2|14149.2|14153.2|14152.2|14153.2|14152.2|14150.2|14149.2|78
1650393870000|2022-04-19 18:44:30|14153|14152|14150.8|14149.8|14153.8|14152.8|14150.6|14149.6|90
1650393880000|2022-04-19 18:44:40|14151|14150|14149.1|14148.1|14151|14150|14148.7|14147.7|59
1650393890000|2022-04-19 18:44:50|14149.2|14148.2|14149.5|14148.5|14150|14149|14148.5|14147.5|60
1650393900000|2022-04-19 18:45:00|14149.6|14148.6|14145.8|14144.8|14151|14150|14145.5|14144.5|200
1650393910000|2022-04-19 18:45:10|14145.7|14144.7|14147.7|14146.7|14148|14147|14142.8|14141.8|178
1650393920000|2022-04-19 18:45:20|14147.5|14146.5|14144.7|14143.7|14148.2|14147.2|14144.2|14143.2|75
1650393930000|2022-04-19 18:45:30|14144.8|14143.8|14145.8|14144.8|14147|14146|14142.8|14141.8|75
1650393940000|2022-04-19 18:45:40|14145.7|14144.7|14148.1|14147.1|14149.7|14148.7|14145.5|14144.5|96
1650393950000|2022-04-19 18:45:50|14148|14147|14149.1|14148.1|14149.7|14148.7|14147|14146|69
1650393960000|2022-04-19 18:46:00|14148.8|14147.8|14147.3|14146.3|14150.7|14149.7|14146.7|14145.7|86
1650393970000|2022-04-19 18:46:10|14146.7|14145.7|14148.6|14147.6|14149.2|14148.2|14145.7|14144.7|64
1650393980000|2022-04-19 18:46:20|14148.2|14147.2|14146.7|14145.7|14149.7|14148.7|14146.1|14145.1|40
1650393990000|2022-04-19 18:46:30|14147.3|14146.3|14146.1|14145.1|14148|14147|14145.2|14144.2|43
1650394000000|2022-04-19 18:46:40|14146.2|14145.2|14146.2|14145.2|14146.8|14145.8|14144.2|14143.2|52
1650394010000|2022-04-19 18:46:50|14146.3|14145.3|14146.6|14145.6|14147.3|14146.3|14145.7|14144.7|20
1650394020000|2022-04-19 18:47:00|14146.7|14145.7|14145.2|14144.2|14147.2|14146.2|14144.2|14143.2|101
1650394030000|2022-04-19 18:47:10|14144.5|14143.5|14144|14143|14145.2|14144.2|14142.8|14141.8|66
1650394040000|2022-04-19 18:47:20|14143.8|14142.8|14144.8|14143.8|14146.8|14145.8|14143.5|14142.5|48
1650394050000|2022-04-19 18:47:30|14144.6|14143.6|14143|14142|14145.6|14144.6|14143|14142|50
1650394060000|2022-04-19 18:47:40|14142.5|14141.5|14141.7|14140.7|14143.2|14142.2|14141.7|14140.7|67
1650394070000|2022-04-19 18:47:50|14141.6|14140.6|14141.7|14140.7|14142.7|14141.7|14140.1|14139.1|163
1650394080000|2022-04-19 18:48:00|14141.8|14140.8|14142|14141|14145|14144|14141.5|14140.5|94
1650394090000|2022-04-19 18:48:10|14142.1|14141.1|14144.1|14143.1|14145.1|14144.1|14141.6|14140.6|57
1650394100000|2022-04-19 18:48:20|14144.2|14143.2|14144.6|14143.6|14147.6|14146.6|14144.2|14143.2|73
1650394110000|2022-04-19 18:48:30|14144.5|14143.5|14144.7|14143.7|14145.1|14144.1|14144.2|14143.2|15
1650394120000|2022-04-19 18:48:40|14144.6|14143.6|14142.7|14141.7|14145.5|14144.5|14142.3|14141.3|55
1650394130000|2022-04-19 18:48:50|14142.6|14141.6|14140.2|14139.2|14142.6|14141.6|14140.2|14139.2|79
1650394140000|2022-04-19 18:49:00|14140.1|14139.1|14140|14139|14140.8|14139.8|14138.5|14137.5|140
1650394150000|2022-04-19 18:49:10|14140.1|14139.1|14143.1|14142.1|14143.1|14142.1|14139.5|14138.5|62
1650394160000|2022-04-19 18:49:20|14142.8|14141.8|14147.3|14146.3|14147.5|14146.5|14142.8|14141.8|105
1650394170000|2022-04-19 18:49:30|14147.5|14146.5|14143.8|14142.8|14148|14147|14143.2|14142.2|57
1650394180000|2022-04-19 18:49:40|14144.1|14143.1|14145.2|14144.2|14145.3|14144.3|14143.7|14142.7|22
1650394190000|2022-04-19 18:49:50|14145.3|14144.3|14145.3|14144.3|14145.6|14144.6|14143.6|14142.6|12
1650394200000|2022-04-19 18:50:00|14145.5|14144.5|14147.5|14146.5|14148.2|14147.2|14145.3|14144.3|80
1650394210000|2022-04-19 18:50:10|14147.2|14146.2|14146.2|14145.2|14147.5|14146.5|14144.3|14143.3|63
1650394220000|2022-04-19 18:50:20|14146.7|14145.7|14141.5|14140.5|14146.7|14145.7|14140.8|14139.8|92
1650394230000|2022-04-19 18:50:30|14141.3|14140.3|14143.5|14142.5|14144.7|14143.7|14141.1|14140.1|104
1650394240000|2022-04-19 18:50:40|14143.6|14142.6|14150.3|14149.3|14151.3|14150.3|14143.6|14142.6|166
1650394250000|2022-04-19 18:50:50|14150.5|14149.5|14152|14151|14152.7|14151.7|14149.8|14148.8|117
1650394260000|2022-04-19 18:51:00|14152.1|14151.1|14159.7|14158.7|14161.7|14160.7|14151.8|14150.8|512
1650394270000|2022-04-19 18:51:10|14159.8|14158.8|14156.7|14155.7|14163.1|14162.1|14155|14154|339
1650394280000|2022-04-19 18:51:20|14156.6|14155.6|14155.7|14154.7|14157|14156|14155.2|14154.2|85
1650394290000|2022-04-19 18:51:30|14155.8|14154.8|14151.5|14150.5|14156.1|14155.1|14151.2|14150.2|141
1650394300000|2022-04-19 18:51:40|14151.7|14150.7|14149.7|14148.7|14152.3|14151.3|14148.8|14147.8|146
1650394310000|2022-04-19 18:51:50|14150|14149|14151.5|14150.5|14153.2|14152.2|14149.6|14148.6|117
1650394320000|2022-04-19 18:52:00|14151.1|14150.1|14149.5|14148.5|14152.2|14151.2|14148.2|14147.2|194
1650394330000|2022-04-19 18:52:10|14149.6|14148.6|14152.3|14151.3|14153.8|14152.8|14149|14148|116
1650394340000|2022-04-19 18:52:20|14152.1|14151.1|14148.1|14147.1|14152.5|14151.5|14148.1|14147.1|53
1650394350000|2022-04-19 18:52:30|14148.2|14147.2|14147|14146|14148.3|14147.3|14146.3|14145.3|89
1650394360000|2022-04-19 18:52:40|14146.8|14145.8|14143.1|14142.1|14147.6|14146.6|14142.5|14141.5|95
1650394370000|2022-04-19 18:52:50|14143.2|14142.2|14144.8|14143.8|14145.8|14144.8|14142.7|14141.7|79
1650394380000|2022-04-19 18:53:00|14145|14144|14144.7|14143.7|14147.6|14146.6|14143.7|14142.7|78
1650394390000|2022-04-19 18:53:10|14144.2|14143.2|14143.6|14142.6|14144.8|14143.8|14142.6|14141.6|63
1650394400000|2022-04-19 18:53:20|14143.5|14142.5|14139.6|14138.6|14143.8|14142.8|14138.5|14137.5|137
1650394410000|2022-04-19 18:53:30|14139.7|14138.7|14140.3|14139.3|14142.7|14141.7|14139.2|14138.2|97
1650394420000|2022-04-19 18:53:40|14140.2|14139.2|14139.2|14138.2|14141.5|14140.5|14139.1|14138.1|61
1650394430000|2022-04-19 18:53:50|14139.3|14138.3|14141.6|14140.6|14142.5|14141.5|14138.7|14137.7|98
1650394440000|2022-04-19 18:54:00|14141.5|14140.5|14140.8|14139.8|14143.7|14142.7|14140.6|14139.6|73
1650394450000|2022-04-19 18:54:10|14140.7|14139.7|14139.3|14138.3|14142.5|14141.5|14139.1|14138.1|58
1650394460000|2022-04-19 18:54:20|14139.2|14138.2|14141.6|14140.6|14141.6|14140.6|14138.6|14137.6|82
1650394470000|2022-04-19 18:54:30|14142.1|14141.1|14143|14142|14143.6|14142.6|14140.8|14139.8|26
1650394480000|2022-04-19 18:54:40|14142.7|14141.7|14145.2|14144.2|14145.3|14144.3|14142|14141|54
1650394490000|2022-04-19 18:54:50|14145.1|14144.1|14144.8|14143.8|14146.1|14145.1|14144.1|14143.1|47
1650394500000|2022-04-19 18:55:00|14144.7|14143.7|14146.6|14145.6|14148.7|14147.7|14144.3|14143.3|105
1650394510000|2022-04-19 18:55:10|14146.5|14145.5|14147.2|14146.2|14147.8|14146.8|14145.8|14144.8|68
1650394520000|2022-04-19 18:55:20|14147|14146|14147.3|14146.3|14149|14148|14146.8|14145.8|104
1650394530000|2022-04-19 18:55:30|14147.5|14146.5|14150.8|14149.8|14151.3|14150.3|14147.5|14146.5|104
1650394540000|2022-04-19 18:55:40|14151|14150|14151.2|14150.2|14151.2|14150.2|14149.1|14148.1|60
1650394550000|2022-04-19 18:55:50|14151.1|14150.1|14153.2|14152.2|14153.8|14152.8|14150.7|14149.7|126
1650394560000|2022-04-19 18:56:00|14153.1|14152.1|14150.2|14149.2|14153.2|14152.2|14149.5|14148.5|127
1650394570000|2022-04-19 18:56:10|14150|14149|14150.8|14149.8|14151.2|14150.2|14148.2|14147.2|67
1650394580000|2022-04-19 18:56:20|14151|14150|14154.2|14153.2|14154.2|14153.2|14150|14149|88
1650394590000|2022-04-19 18:56:30|14154.3|14153.3|14152.7|14151.7|14154.7|14153.7|14152.2|14151.2|65
1650394600000|2022-04-19 18:56:40|14152.6|14151.6|14153.8|14152.8|14155.1|14154.1|14152.1|14151.1|81
1650394610000|2022-04-19 18:56:50|14154|14153|14152|14151|14154.3|14153.3|14151.6|14150.6|28
1650394620000|2022-04-19 18:57:00|14151.8|14150.8|14152.7|14151.7|14153.5|14152.5|14151.1|14150.1|30
1650394630000|2022-04-19 18:57:10|14152.2|14151.2|14153|14152|14153.6|14152.6|14152.1|14151.1|46
1650394640000|2022-04-19 18:57:20|14152.8|14151.8|14154.6|14153.6|14155|14154|14152.8|14151.8|126
1650394650000|2022-04-19 18:57:30|14154.5|14153.5|14156|14155|14156.3|14155.3|14153.2|14152.2|129
1650394660000|2022-04-19 18:57:40|14155.8|14154.8|14155.2|14154.2|14156.2|14155.2|14153.7|14152.7|52
1650394670000|2022-04-19 18:57:50|14155.5|14154.5|14155.7|14154.7|14155.8|14154.8|14154|14153|23
1650394680000|2022-04-19 18:58:00|14155.6|14154.6|14155.3|14154.3|14155.7|14154.7|14153.7|14152.7|32
1650394690000|2022-04-19 18:58:10|14155.5|14154.5|14154|14153|14155.6|14154.6|14153.2|14152.2|46
1650394700000|2022-04-19 18:58:20|14153.8|14152.8|14154.2|14153.2|14154.7|14153.7|14152.6|14151.6|58
1650394710000|2022-04-19 18:58:30|14154.5|14153.5|14156.2|14155.2|14157.3|14156.3|14153.7|14152.7|97
1650394720000|2022-04-19 18:58:40|14156.3|14155.3|14152.7|14151.7|14156.8|14155.8|14152.7|14151.7|108
1650394730000|2022-04-19 18:58:50|14153.2|14152.2|14152.7|14151.7|14153.2|14152.2|14150.7|14149.7|73
1650394740000|2022-04-19 18:59:00|14152.8|14151.8|14151.5|14150.5|14154.1|14153.1|14151.5|14150.5|42
1650394750000|2022-04-19 18:59:10|14151.3|14150.3|14154.5|14153.5|14154.8|14153.8|14151|14150|51
1650394760000|2022-04-19 18:59:20|14153.8|14152.8|14155.1|14154.1|14155.2|14154.2|14153.2|14152.2|32
1650394770000|2022-04-19 18:59:30|14155|14154|14154.8|14153.8|14157.3|14156.3|14153.2|14152.2|381
1650394780000|2022-04-19 18:59:40|14154.7|14153.7|14157.2|14156.2|14157.5|14156.5|14154.2|14153.2|69
1650394790000|2022-04-19 18:59:50|14157.3|14156.3|14157.3|14156.3|14159.3|14158.3|14157|14156|78
1650394800000|2022-04-19 19:00:00|14157|14156|14158.5|14157.5|14159.8|14158.8|14155.8|14154.8|183
1650394810000|2022-04-19 19:00:10|14158.7|14157.7|14154.8|14153.8|14159.2|14158.2|14152.6|14151.6|140
1650394820000|2022-04-19 19:00:20|14155.1|14154.1|14157.2|14156.2|14157.8|14156.8|14155.1|14154.1|66
1650394830000|2022-04-19 19:00:30|14157|14156|14162|14161|14162.2|14161.2|14155.6|14154.6|200
1650394840000|2022-04-19 19:00:40|14162.1|14161.1|14160.2|14159.2|14162.2|14161.2|14159.7|14158.7|103
1650394850000|2022-04-19 19:00:50|14159.5|14158.5|14161|14160|14162.7|14161.7|14159.5|14158.5|100
1650394860000|2022-04-19 19:01:00|14161.1|14160.1|14158.3|14157.3|14162.5|14161.5|14158|14157|148
1650394870000|2022-04-19 19:01:10|14158.1|14157.1|14156|14155|14158.5|14157.5|14155.3|14154.3|81
1650394880000|2022-04-19 19:01:20|14156.5|14155.5|14159.1|14158.1|14159.1|14158.1|14156.2|14155.2|43
1650394890000|2022-04-19 19:01:30|14159.2|14158.2|14158.2|14157.2|14159.5|14158.5|14156.3|14155.3|66
1650394900000|2022-04-19 19:01:40|14158|14157|14158.2|14157.2|14158.7|14157.7|14157.1|14156.1|36
1650394910000|2022-04-19 19:01:50|14158.5|14157.5|14158|14157|14159.3|14158.3|14156.7|14155.7|46
1650394920000|2022-04-19 19:02:00|14158.2|14157.2|14162|14161|14162.2|14161.2|14157.8|14156.8|103
1650394930000|2022-04-19 19:02:10|14161.8|14160.8|14162.7|14161.7|14162.7|14161.7|14160.7|14159.7|69
1650394940000|2022-04-19 19:02:20|14162.6|14161.6|14159.2|14158.2|14162.7|14161.7|14159.2|14158.2|41
1650394950000|2022-04-19 19:02:30|14159.3|14158.3|14154.5|14153.5|14159.7|14158.7|14154.2|14153.2|87
1650394960000|2022-04-19 19:02:40|14154.3|14153.3|14153.7|14152.7|14155|14154|14150.2|14149.2|145
1650394970000|2022-04-19 19:02:50|14153.5|14152.5|14152.7|14151.7|14153.5|14152.5|14150.6|14149.6|86
1650394980000|2022-04-19 19:03:00|14153.2|14152.2|14149.7|14148.7|14153.6|14152.6|14147.2|14146.2|154
1650394990000|2022-04-19 19:03:10|14149.6|14148.6|14150.6|14149.6|14150.8|14149.8|14149.1|14148.1|37
1650395000000|2022-04-19 19:03:20|14151.2|14150.2|14151.7|14150.7|14153.8|14152.8|14150.7|14149.7|118
1650395010000|2022-04-19 19:03:30|14152|14151|14152.7|14151.7|14153.2|14152.2|14151.3|14150.3|112
1650395020000|2022-04-19 19:03:40|14152.8|14151.8|14151.1|14150.1|14153|14152|14150.8|14149.8|29
1650395030000|2022-04-19 19:03:50|14150.8|14149.8|14151.3|14150.3|14152.7|14151.7|14150.8|14149.8|46
1650395040000|2022-04-19 19:04:00|14150.8|14149.8|14150.5|14149.5|14152|14151|14149|14148|122
1650395050000|2022-04-19 19:04:10|14150.3|14149.3|14150.2|14149.2|14151.8|14150.8|14149.3|14148.3|47
1650395060000|2022-04-19 19:04:20|14150.3|14149.3|14151.5|14150.5|14153|14152|14150.2|14149.2|52
1650395070000|2022-04-19 19:04:30|14151.6|14150.6|14151.2|14150.2|14152.7|14151.7|14150.8|14149.8|46
1650395080000|2022-04-19 19:04:40|14151.3|14150.3|14151.7|14150.7|14152.8|14151.8|14151|14150|53
1650395090000|2022-04-19 19:04:50|14151.8|14150.8|14151.2|14150.2|14152|14151|14149.5|14148.5|68
1650395100000|2022-04-19 19:05:00|14151.5|14150.5|14150.7|14149.7|14152.5|14151.5|14150|14149|99
1650395110000|2022-04-19 19:05:10|14150|14149|14151.8|14150.8|14153.3|14152.3|14149.5|14148.5|61
1650395120000|2022-04-19 19:05:20|14152|14151|14153.2|14152.2|14154.1|14153.1|14151.5|14150.5|45
1650395130000|2022-04-19 19:05:30|14153.3|14152.3|14152|14151|14155.8|14154.8|14151.6|14150.6|90
1650395140000|2022-04-19 19:05:40|14151.8|14150.8|14151.2|14150.2|14152.1|14151.1|14150.2|14149.2|42
1650395150000|2022-04-19 19:05:50|14151.1|14150.1|14150.1|14149.1|14152.6|14151.6|14150.1|14149.1|43
1650395160000|2022-04-19 19:06:00|14150.2|14149.2|14151|14150|14151.7|14150.7|14146|14145|176
1650395170000|2022-04-19 19:06:10|14151.5|14150.5|14147.6|14146.6|14152|14151|14146.5|14145.5|180
1650395180000|2022-04-19 19:06:20|14147.3|14146.3|14150.3|14149.3|14150.6|14149.6|14147.3|14146.3|79
1650395190000|2022-04-19 19:06:30|14150.6|14149.6|14153.1|14152.1|14153.5|14152.5|14150.5|14149.5|99
1650395200000|2022-04-19 19:06:40|14153.2|14152.2|14151.6|14150.6|14154|14153|14151.2|14150.2|113
1650395210000|2022-04-19 19:06:50|14151.5|14150.5|14153.5|14152.5|14154.5|14153.5|14150.7|14149.7|83
1650395220000|2022-04-19 19:07:00|14153.6|14152.6|14153.5|14152.5|14155.1|14154.1|14151.2|14150.2|123
1650395230000|2022-04-19 19:07:10|14152.7|14151.7|14151.2|14150.2|14153.3|14152.3|14151.2|14150.2|50
1650395240000|2022-04-19 19:07:20|14151.1|14150.1|14153.3|14152.3|14154.8|14153.8|14151.1|14150.1|60
1650395250000|2022-04-19 19:07:30|14153.5|14152.5|14154.2|14153.2|14154.2|14153.2|14151.5|14150.5|94
1650395260000|2022-04-19 19:07:40|14154.1|14153.1|14153.2|14152.2|14155.2|14154.2|14152.1|14151.1|55
1650395270000|2022-04-19 19:07:50|14153|14152|14157.6|14156.6|14158|14157|14152.8|14151.8|85
1650395280000|2022-04-19 19:08:00|14157.7|14156.7|14158.1|14157.1|14159|14158|14157.1|14156.1|108
1650395290000|2022-04-19 19:08:10|14158.2|14157.2|14161.5|14160.5|14161.7|14160.7|14158.2|14157.2|112
1650395300000|2022-04-19 19:08:20|14161.6|14160.6|14162.2|14161.2|14164.1|14163.1|14161.1|14160.1|193
1650395310000|2022-04-19 19:08:30|14162.5|14161.5|14166.1|14165.1|14166.2|14165.2|14162.5|14161.5|139
1650395320000|2022-04-19 19:08:40|14166.2|14165.2|14171.7|14170.7|14172.8|14171.8|14165.7|14164.7|524
1650395330000|2022-04-19 19:08:50|14171.8|14170.8|14172|14171|14172.2|14171.2|14170.2|14169.2|127
1650395340000|2022-04-19 19:09:00|14172.2|14171.2|14177|14176|14177|14176|14171.5|14170.5|322
1650395350000|2022-04-19 19:09:10|14177.5|14176.5|14174.5|14173.5|14178|14177|14173.3|14172.3|181
1650395360000|2022-04-19 19:09:20|14174.6|14173.6|14172.7|14171.7|14176.3|14175.3|14172.5|14171.5|230
1650395370000|2022-04-19 19:09:30|14172.5|14171.5|14170.2|14169.2|14173.7|14172.7|14170.1|14169.1|149
1650395380000|2022-04-19 19:09:40|14170.3|14169.3|14175.2|14174.2|14175.5|14174.5|14170|14169|68
1650395390000|2022-04-19 19:09:50|14174.7|14173.7|14175.7|14174.7|14176.8|14175.8|14174.7|14173.7|107
1650395400000|2022-04-19 19:10:00|14176|14175|14171.2|14170.2|14176.2|14175.2|14170.7|14169.7|170
1650395410000|2022-04-19 19:10:10|14171.3|14170.3|14175.2|14174.2|14175.5|14174.5|14171|14170|113
1650395420000|2022-04-19 19:10:20|14176.5|14175.5|14177.2|14176.2|14180.2|14179.2|14175.5|14174.5|192
1650395430000|2022-04-19 19:10:30|14177.5|14176.5|14178.6|14177.6|14179|14178|14176.6|14175.6|73
1650395440000|2022-04-19 19:10:40|14178.8|14177.8|14179|14178|14179|14178|14176.3|14175.3|81
1650395450000|2022-04-19 19:10:50|14179.1|14178.1|14179.3|14178.3|14180.5|14179.5|14177.7|14176.7|64
1650395460000|2022-04-19 19:11:00|14179.6|14178.6|14180.7|14179.7|14181.7|14180.7|14179.6|14178.6|131
1650395470000|2022-04-19 19:11:10|14180.8|14179.8|14181|14180|14181.5|14180.5|14179.1|14178.1|143
1650395480000|2022-04-19 19:11:20|14181.2|14180.2|14187|14186|14188|14187|14180.5|14179.5|623
1650395490000|2022-04-19 19:11:30|14186.8|14185.8|14188.8|14187.8|14188.8|14187.8|14183.7|14182.7|209
1650395500000|2022-04-19 19:11:40|14188.7|14187.7|14189.2|14188.2|14189.7|14188.7|14185.8|14184.8|291
1650395510000|2022-04-19 19:11:50|14189.1|14188.1|14188.7|14187.7|14189.8|14188.8|14188.2|14187.2|127
1650395520000|2022-04-19 19:12:00|14188.8|14187.8|14188.7|14187.7|14190.6|14189.6|14187.5|14186.5|260
1650395530000|2022-04-19 19:12:10|14189.2|14188.2|14191.2|14190.2|14192|14191|14189|14188|164
1650395540000|2022-04-19 19:12:20|14191.3|14190.3|14189.7|14188.7|14191.7|14190.7|14188.7|14187.7|129
1650395550000|2022-04-19 19:12:30|14189.6|14188.6|14190.2|14189.2|14190.2|14189.2|14188.5|14187.5|116
1650395560000|2022-04-19 19:12:40|14190.5|14189.5|14193.1|14192.1|14193.3|14192.3|14190.3|14189.3|159
1650395570000|2022-04-19 19:12:50|14193|14192|14194.2|14193.2|14194.3|14193.3|14191|14190|203
1650395580000|2022-04-19 19:13:00|14194.1|14193.1|14198.2|14197.2|14199.6|14198.6|14193.8|14192.8|756
1650395590000|2022-04-19 19:13:10|14198.1|14197.1|14203.7|14202.7|14204|14203|14198|14197|442
1650395600000|2022-04-19 19:13:20|14203.2|14202.2|14202.2|14201.2|14204|14203|14202.1|14201.1|262
1650395610000|2022-04-19 19:13:30|14202|14201|14203.1|14202.1|14204.7|14203.7|14202|14201|256
1650395620000|2022-04-19 19:13:40|14203|14202|14201.8|14200.8|14203.3|14202.3|14199.7|14198.7|248
1650395630000|2022-04-19 19:13:50|14202|14201|14203.5|14202.5|14204.2|14203.2|14202|14201|103
1650395640000|2022-04-19 19:14:00|14204|14203|14203|14202|14204.8|14203.8|14202.3|14201.3|150
1650395650000|2022-04-19 19:14:10|14202.7|14201.7|14203|14202|14203.2|14202.2|14201.5|14200.5|150
1650395660000|2022-04-19 19:14:20|14203.1|14202.1|14201.1|14200.1|14204.2|14203.2|14201|14200|154
1650395670000|2022-04-19 19:14:30|14201|14200|14202.2|14201.2|14202.8|14201.8|14200.5|14199.5|134
1650395680000|2022-04-19 19:14:40|14202.5|14201.5|14204.5|14203.5|14205|14204|14202.5|14201.5|174
1650395690000|2022-04-19 19:14:50|14204.8|14203.8|14205.7|14204.7|14206.2|14205.2|14204.5|14203.5|162
1650395700000|2022-04-19 19:15:00|14206|14205|14202.6|14201.6|14207|14206|14201.2|14200.2|400
1650395710000|2022-04-19 19:15:10|14202.5|14201.5|14201.5|14200.5|14205.5|14204.5|14201.5|14200.5|186
1650395720000|2022-04-19 19:15:20|14201.6|14200.6|14202.2|14201.2|14203.1|14202.1|14201.1|14200.1|154
1650395730000|2022-04-19 19:15:30|14202.1|14201.1|14204.7|14203.7|14205.7|14204.7|14202.1|14201.1|91
1650395740000|2022-04-19 19:15:40|14204.8|14203.8|14204.5|14203.5|14205|14204|14202.5|14201.5|107
1650395750000|2022-04-19 19:15:50|14204.3|14203.3|14205.5|14204.5|14206|14205|14204|14203|77
1650395760000|2022-04-19 19:16:00|14205.3|14204.3|14207.5|14206.5|14207.7|14206.7|14205.2|14204.2|178
1650395770000|2022-04-19 19:16:10|14207.2|14206.2|14212.2|14211.2|14212.2|14211.2|14206.7|14205.7|571
1650395780000|2022-04-19 19:16:20|14212.1|14211.1|14212|14211|14213.2|14212.2|14210.8|14209.8|309
1650395790000|2022-04-19 19:16:30|14211.7|14210.7|14213.5|14212.5|14213.5|14212.5|14211.7|14210.7|117
1650395800000|2022-04-19 19:16:40|14213.2|14212.2|14213.7|14212.7|14213.7|14212.7|14211|14210|144
1650395810000|2022-04-19 19:16:50|14213.8|14212.8|14216.2|14215.2|14216.5|14215.5|14213.7|14212.7|204
1650395820000|2022-04-19 19:17:00|14216.7|14215.7|14213.1|14212.1|14217|14216|14213.1|14212.1|357
1650395830000|2022-04-19 19:17:10|14213|14212|14212.6|14211.6|14213.2|14212.2|14211|14210|225
1650395840000|2022-04-19 19:17:20|14212.5|14211.5|14215|14214|14215.2|14214.2|14211.5|14210.5|182
1650395850000|2022-04-19 19:17:30|14214.8|14213.8|14214.7|14213.7|14216.8|14215.8|14214.5|14213.5|189
1650395860000|2022-04-19 19:17:40|14214.6|14213.6|14213.5|14212.5|14214.6|14213.6|14213.2|14212.2|78
1650395870000|2022-04-19 19:17:50|14213.7|14212.7|14212.8|14211.8|14214.7|14213.7|14211.6|14210.6|165
1650395880000|2022-04-19 19:18:00|14212.7|14211.7|14213.5|14212.5|14214.2|14213.2|14211.5|14210.5|93
1650395890000|2022-04-19 19:18:10|14213.3|14212.3|14214.5|14213.5|14214.7|14213.7|14212.2|14211.2|119
1650395900000|2022-04-19 19:18:20|14214.7|14213.7|14215|14214|14215.7|14214.7|14213.7|14212.7|65
1650395910000|2022-04-19 19:18:30|14214.7|14213.7|14216|14215|14217.7|14216.7|14214.3|14213.3|211
1650395920000|2022-04-19 19:18:40|14216.1|14215.1|14213.7|14212.7|14216.2|14215.2|14213.7|14212.7|110
1650395930000|2022-04-19 19:18:50|14213.8|14212.8|14211.2|14210.2|14214|14213|14211.2|14210.2|200
1650395940000|2022-04-19 19:19:00|14211.7|14210.7|14209.3|14208.3|14212.6|14211.6|14209.1|14208.1|277
1650395950000|2022-04-19 19:19:10|14209.5|14208.5|14211.6|14210.6|14212.2|14211.2|14209.3|14208.3|101
1650395960000|2022-04-19 19:19:20|14212|14211|14214|14213|14214.2|14213.2|14211.5|14210.5|123
1650395970000|2022-04-19 19:19:30|14213.8|14212.8|14212.3|14211.3|14213.8|14212.8|14211.8|14210.8|57
1650395980000|2022-04-19 19:19:40|14212.5|14211.5|14211.2|14210.2|14212.7|14211.7|14211.1|14210.1|40
1650395990000|2022-04-19 19:19:50|14211.3|14210.3|14212.2|14211.2|14212.2|14211.2|14211|14210|59
1650396000000|2022-04-19 19:20:00|14212.1|14211.1|14212.5|14211.5|14214|14213|14212|14211|164
1650396010000|2022-04-19 19:20:10|14212.3|14211.3|14212.2|14211.2|14213.6|14212.6|14211.5|14210.5|101
1650396020000|2022-04-19 19:20:20|14212.1|14211.1|14209.7|14208.7|14212.7|14211.7|14209.7|14208.7|192
1650396030000|2022-04-19 19:20:30|14209.8|14208.8|14208.2|14207.2|14209.8|14208.8|14207.5|14206.5|161
1650396040000|2022-04-19 19:20:40|14208.1|14207.1|14206|14205|14209.8|14208.8|14205.7|14204.7|201
1650396050000|2022-04-19 19:20:50|14206.1|14205.1|14207.6|14206.6|14207.7|14206.7|14205.7|14204.7|92
1650396060000|2022-04-19 19:21:00|14207.2|14206.2|14208.5|14207.5|14209|14208|14206.8|14205.8|123
1650396070000|2022-04-19 19:21:10|14208.6|14207.6|14207.5|14206.5|14208.7|14207.7|14207.3|14206.3|75
1650396080000|2022-04-19 19:21:20|14207.6|14206.6|14209|14208|14209.2|14208.2|14207.5|14206.5|65
1650396090000|2022-04-19 19:21:30|14210.7|14209.7|14210.7|14209.7|14211.3|14210.3|14209.5|14208.5|143
1650396100000|2022-04-19 19:21:40|14210.8|14209.8|14208.8|14207.8|14211.7|14210.7|14208.7|14207.7|80
1650396110000|2022-04-19 19:21:50|14209|14208|14209.7|14208.7|14209.8|14208.8|14208.2|14207.2|63
1650396120000|2022-04-19 19:22:00|14209.5|14208.5|14211.7|14210.7|14212.8|14211.8|14209.2|14208.2|105
1650396130000|2022-04-19 19:22:10|14212|14211|14215.2|14214.2|14215.2|14214.2|14211.8|14210.8|138
1650396140000|2022-04-19 19:22:20|14215.5|14214.5|14220.5|14219.5|14221|14220|14214.8|14213.8|345
1650396150000|2022-04-19 19:22:30|14220.7|14219.7|14222.2|14221.2|14223|14222|14220.1|14219.1|443
1650396160000|2022-04-19 19:22:40|14221.2|14220.2|14222.2|14221.2|14222.5|14221.5|14220.5|14219.5|173
1650396170000|2022-04-19 19:22:50|14222.3|14221.3|14220.2|14219.2|14223.5|14222.5|14218|14217|402
1650396180000|2022-04-19 19:23:00|14220.6|14219.6|14218.7|14217.7|14222.5|14221.5|14218.6|14217.6|134
1650396190000|2022-04-19 19:23:10|14219|14218|14218.2|14217.2|14220.1|14219.1|14218|14217|81
1650396200000|2022-04-19 19:23:20|14218.3|14217.3|14218.1|14217.1|14220.2|14219.2|14217.5|14216.5|87
1650396210000|2022-04-19 19:23:30|14218|14217|14216.5|14215.5|14218|14217|14215|14214|157
1650396220000|2022-04-19 19:23:40|14216.3|14215.3|14215.3|14214.3|14216.5|14215.5|14214.5|14213.5|69
1650396230000|2022-04-19 19:23:50|14215.5|14214.5|14215.5|14214.5|14216.5|14215.5|14214.2|14213.2|102
1650396240000|2022-04-19 19:24:00|14215.3|14214.3|14218.8|14217.8|14219.8|14218.8|14215.3|14214.3|133
1650396250000|2022-04-19 19:24:10|14219|14218|14221.7|14220.7|14221.7|14220.7|14218.2|14217.2|157
1650396260000|2022-04-19 19:24:20|14221.6|14220.6|14223.3|14222.3|14223.5|14222.5|14221.2|14220.2|190
1650396270000|2022-04-19 19:24:30|14223.2|14222.2|14224.1|14223.1|14224.5|14223.5|14222.5|14221.5|142
1650396280000|2022-04-19 19:24:40|14224|14223|14224|14223|14225|14224|14222.2|14221.2|113
1650396290000|2022-04-19 19:24:50|14223.7|14222.7|14224.5|14223.5|14225.5|14224.5|14223.7|14222.7|89
1650396300000|2022-04-19 19:25:00|14225.2|14224.2|14224.2|14223.2|14225.7|14224.7|14224|14223|188
1650396310000|2022-04-19 19:25:10|14224|14223|14226.6|14225.6|14226.8|14225.8|14224|14223|129
1650396320000|2022-04-19 19:25:20|14226|14225|14225.7|14224.7|14226.8|14225.8|14224.5|14223.5|144
1650396330000|2022-04-19 19:25:30|14226|14225|14226.5|14225.5|14226.5|14225.5|14224.3|14223.3|102
1650396340000|2022-04-19 19:25:40|14226.6|14225.6|14226.2|14225.2|14227.2|14226.2|14225.5|14224.5|73
1650396350000|2022-04-19 19:25:50|14226|14225|14225.1|14224.1|14227|14226|14225|14224|72
1650396360000|2022-04-19 19:26:00|14225.2|14224.2|14224|14223|14225.2|14224.2|14223.5|14222.5|136
1650396370000|2022-04-19 19:26:10|14223.8|14222.8|14223.7|14222.7|14225.2|14224.2|14223|14222|87
1650396380000|2022-04-19 19:26:20|14224.2|14223.2|14223.7|14222.7|14224.7|14223.7|14223.1|14222.1|52
1650396390000|2022-04-19 19:26:30|14224|14223|14223.7|14222.7|14224.7|14223.7|14222.2|14221.2|91
1650396400000|2022-04-19 19:26:40|14223.6|14222.6|14221.7|14220.7|14223.7|14222.7|14221.5|14220.5|125
1650396410000|2022-04-19 19:26:50|14221.6|14220.6|14222.2|14221.2|14222.6|14221.6|14221|14220|112
1650396420000|2022-04-19 19:27:00|14222|14221|14223|14222|14223.1|14222.1|14221.2|14220.2|106
1650396430000|2022-04-19 19:27:10|14222.8|14221.8|14218.5|14217.5|14224.2|14223.2|14218.5|14217.5|175
1650396440000|2022-04-19 19:27:20|14218.2|14217.2|14214.2|14213.2|14218.7|14217.7|14214.1|14213.1|456
1650396450000|2022-04-19 19:27:30|14214.1|14213.1|14219.7|14218.7|14220|14219|14213.5|14212.5|193
1650396460000|2022-04-19 19:27:40|14219.5|14218.5|14218|14217|14220.6|14219.6|14217.7|14216.7|127
1650396470000|2022-04-19 19:27:50|14218.2|14217.2|14219.2|14218.2|14219.2|14218.2|14216|14215|141
1650396480000|2022-04-19 19:28:00|14219.1|14218.1|14218|14217|14219.6|14218.6|14216.7|14215.7|105
1650396490000|2022-04-19 19:28:10|14218.6|14217.6|14216.2|14215.2|14219|14218|14215.7|14214.7|88
1650396500000|2022-04-19 19:28:20|14216.1|14215.1|14215|14214|14216.1|14215.1|14213.5|14212.5|125
1650396510000|2022-04-19 19:28:30|14215.5|14214.5|14216.8|14215.8|14216.8|14215.8|14214.5|14213.5|157
1650396520000|2022-04-19 19:28:40|14217|14216|14217|14216|14217.8|14216.8|14216.6|14215.6|78
1650396530000|2022-04-19 19:28:50|14216.5|14215.5|14220|14219|14221.3|14220.3|14216.3|14215.3|120
1650396540000|2022-04-19 19:29:00|14220.1|14219.1|14220.7|14219.7|14221|14220|14217.7|14216.7|84
1650396550000|2022-04-19 19:29:10|14220.5|14219.5|14222.7|14221.7|14223.1|14222.1|14220.2|14219.2|72
1650396560000|2022-04-19 19:29:20|14222.5|14221.5|14221.7|14220.7|14224.2|14223.2|14220.5|14219.5|113
1650396570000|2022-04-19 19:29:30|14221.8|14220.8|14221.7|14220.7|14223.1|14222.1|14220.3|14219.3|65
1650396580000|2022-04-19 19:29:40|14221.2|14220.2|14215|14214|14221.3|14220.3|14215|14214|127
1650396590000|2022-04-19 19:29:50|14215.5|14214.5|14217.2|14216.2|14217.2|14216.2|14213.7|14212.7|140
1650396600000|2022-04-19 19:30:00|14217.7|14216.7|14219.7|14218.7|14219.7|14218.7|14214.2|14213.2|188
1650396610000|2022-04-19 19:30:10|14219.2|14218.2|14218.7|14217.7|14219.5|14218.5|14215.8|14214.8|116
1650396620000|2022-04-19 19:30:20|14219|14218|14217.2|14216.2|14219|14218|14216.3|14215.3|117
1650396630000|2022-04-19 19:30:30|14217.3|14216.3|14219.2|14218.2|14219.7|14218.7|14216.7|14215.7|94
1650396640000|2022-04-19 19:30:40|14219.1|14218.1|14221.7|14220.7|14221.7|14220.7|14219|14218|101
1650396650000|2022-04-19 19:30:50|14221.8|14220.8|14223.2|14222.2|14224.5|14223.5|14220.2|14219.2|317
1650396660000|2022-04-19 19:31:00|14223.5|14222.5|14224.5|14223.5|14224.5|14223.5|14221.6|14220.6|178
1650396670000|2022-04-19 19:31:10|14224.6|14223.6|14224.8|14223.8|14225.8|14224.8|14224.1|14223.1|131
1650396680000|2022-04-19 19:31:20|14225|14224|14225.7|14224.7|14227.5|14226.5|14224.2|14223.2|264
1650396690000|2022-04-19 19:31:30|14225.8|14224.8|14225.2|14224.2|14226.6|14225.6|14224.2|14223.2|83
1650396700000|2022-04-19 19:31:40|14225.3|14224.3|14225.2|14224.2|14225.5|14224.5|14224.5|14223.5|76
1650396710000|2022-04-19 19:31:50|14225.3|14224.3|14221.1|14220.1|14226|14225|14218.5|14217.5|211
1650396720000|2022-04-19 19:32:00|14221.2|14220.2|14219.1|14218.1|14221.5|14220.5|14217.3|14216.3|122
1650396730000|2022-04-19 19:32:10|14219.2|14218.2|14221.7|14220.7|14221.7|14220.7|14219.2|14218.2|116
1650396740000|2022-04-19 19:32:20|14221.6|14220.6|14223.8|14222.8|14224.7|14223.7|14220.7|14219.7|105
1650396750000|2022-04-19 19:32:30|14224|14223|14225.3|14224.3|14225.7|14224.7|14223.6|14222.6|86
1650396760000|2022-04-19 19:32:40|14225.5|14224.5|14227.7|14226.7|14229.2|14228.2|14225.3|14224.3|260
1650396770000|2022-04-19 19:32:50|14227.2|14226.2|14226.7|14225.7|14228.2|14227.2|14224.7|14223.7|125
1650396780000|2022-04-19 19:33:00|14226.5|14225.5|14228.5|14227.5|14228.5|14227.5|14225.5|14224.5|113
1650396790000|2022-04-19 19:33:10|14228.2|14227.2|14232.1|14231.1|14232.7|14231.7|14228|14227|266
1650396800000|2022-04-19 19:33:20|14232|14231|14228.1|14227.1|14232.7|14231.7|14227.3|14226.3|324
1650396810000|2022-04-19 19:33:30|14228.2|14227.2|14227.7|14226.7|14228.5|14227.5|14226|14225|170
1650396820000|2022-04-19 19:33:40|14227.5|14226.5|14227.5|14226.5|14230|14229|14227.2|14226.2|154
1650396830000|2022-04-19 19:33:50|14228.1|14227.1|14224.3|14223.3|14228.3|14227.3|14224|14223|82
1650396840000|2022-04-19 19:34:00|14224.2|14223.2|14219.7|14218.7|14224.2|14223.2|14218.5|14217.5|318
1650396850000|2022-04-19 19:34:10|14220|14219|14219|14218|14221.5|14220.5|14217.5|14216.5|202
1650396860000|2022-04-19 19:34:20|14219.1|14218.1|14218|14217|14219.2|14218.2|14217.5|14216.5|119
1650396870000|2022-04-19 19:34:30|14218.1|14217.1|14219.2|14218.2|14220|14219|14217.2|14216.2|108
1650396880000|2022-04-19 19:34:40|14219.5|14218.5|14222.6|14221.6|14223.3|14222.3|14218.5|14217.5|123
1650396890000|2022-04-19 19:34:50|14222.5|14221.5|14218.6|14217.6|14222.8|14221.8|14218.6|14217.6|117
1650396900000|2022-04-19 19:35:00|14218.5|14217.5|14218|14217|14221|14220|14218|14217|199
1650396910000|2022-04-19 19:35:10|14217.8|14216.8|14216.7|14215.7|14218.7|14217.7|14216.5|14215.5|146
1650396920000|2022-04-19 19:35:20|14217|14216|14218.7|14217.7|14218.8|14217.8|14216.3|14215.3|365
1650396930000|2022-04-19 19:35:30|14219|14218|14220|14219|14221.3|14220.3|14218.3|14217.3|66
1650396940000|2022-04-19 19:35:40|14220.1|14219.1|14223.6|14222.6|14223.8|14222.8|14219.2|14218.2|173
1650396950000|2022-04-19 19:35:50|14223|14222|14221.5|14220.5|14223.5|14222.5|14220.6|14219.6|138
1650396960000|2022-04-19 19:36:00|14221.6|14220.6|14221.7|14220.7|14222.5|14221.5|14218.7|14217.7|149
1650396970000|2022-04-19 19:36:10|14221.3|14220.3|14222.2|14221.2|14223.2|14222.2|14220.3|14219.3|115
1650396980000|2022-04-19 19:36:20|14222.1|14221.1|14222|14221|14223|14222|14221|14220|77
1650396990000|2022-04-19 19:36:30|14221.7|14220.7|14222|14221|14223.7|14222.7|14221.7|14220.7|93
1650397000000|2022-04-19 19:36:40|14221.8|14220.8|14220.5|14219.5|14221.8|14220.8|14218.5|14217.5|152
1650397010000|2022-04-19 19:36:50|14220.6|14219.6|14220.5|14219.5|14222.7|14221.7|14219.8|14218.8|106
1650397020000|2022-04-19 19:37:00|14220.6|14219.6|14222.5|14221.5|14223.3|14222.3|14220.2|14219.2|90
1650397030000|2022-04-19 19:37:10|14222.3|14221.3|14220.5|14219.5|14223|14222|14220.2|14219.2|65
1650397040000|2022-04-19 19:37:20|14220.6|14219.6|14217.2|14216.2|14221.5|14220.5|14217.2|14216.2|78
1650397050000|2022-04-19 19:37:30|14217.3|14216.3|14217.7|14216.7|14218.3|14217.3|14215.1|14214.1|184
1650397060000|2022-04-19 19:37:40|14217.8|14216.8|14222.2|14221.2|14222.2|14221.2|14217.8|14216.8|92
1650397070000|2022-04-19 19:37:50|14222.8|14221.8|14225.2|14224.2|14225.5|14224.5|14222.2|14221.2|180
1650397080000|2022-04-19 19:38:00|14225.3|14224.3|14225.2|14224.2|14226.5|14225.5|14224.8|14223.8|116
1650397090000|2022-04-19 19:38:10|14225.8|14224.8|14229.8|14228.8|14230.2|14229.2|14225.7|14224.7|227
1650397100000|2022-04-19 19:38:20|14230|14229|14231.6|14230.6|14231.6|14230.6|14228.5|14227.5|249
1650397110000|2022-04-19 19:38:30|14231.5|14230.5|14229.2|14228.2|14232.2|14231.2|14228.7|14227.7|141
1650397120000|2022-04-19 19:38:40|14229.1|14228.1|14228.3|14227.3|14231.2|14230.2|14228|14227|122
1650397130000|2022-04-19 19:38:50|14228.2|14227.2|14225.2|14224.2|14229.2|14228.2|14225|14224|121
1650397140000|2022-04-19 19:39:00|14225.5|14224.5|14224.5|14223.5|14227.7|14226.7|14223.7|14222.7|194
1650397150000|2022-04-19 19:39:10|14224.6|14223.6|14225.7|14224.7|14226.2|14225.2|14222.3|14221.3|109
1650397160000|2022-04-19 19:39:20|14226|14225|14225.7|14224.7|14227|14226|14225.1|14224.1|71
1650397170000|2022-04-19 19:39:30|14225.5|14224.5|14226.5|14225.5|14228.2|14227.2|14225|14224|88
1650397180000|2022-04-19 19:39:40|14226.7|14225.7|14225.2|14224.2|14227.3|14226.3|14224.2|14223.2|88
1650397190000|2022-04-19 19:39:50|14225.6|14224.6|14223|14222|14225.6|14224.6|14223|14222|66
1650397200000|2022-04-19 19:40:00|14223.1|14222.1|14214.5|14213.5|14223.1|14222.1|14214.2|14213.2|300
1650397210000|2022-04-19 19:40:10|14214.6|14213.6|14214.2|14213.2|14216.5|14215.5|14213.5|14212.5|211
1650397220000|2022-04-19 19:40:20|14214.3|14213.3|14216.7|14215.7|14217.2|14216.2|14213.2|14212.2|308
1650397230000|2022-04-19 19:40:30|14216.6|14215.6|14216.7|14215.7|14217|14216|14215.2|14214.2|87
1650397240000|2022-04-19 19:40:40|14216.3|14215.3|14206.7|14205.7|14216.3|14215.3|14206.2|14205.2|370
1650397250000|2022-04-19 19:40:50|14207|14206|14209.5|14208.5|14211.7|14210.7|14207|14206|255
1650397260000|2022-04-19 19:41:00|14209.2|14208.2|14208.7|14207.7|14210.2|14209.2|14208|14207|151
1650397270000|2022-04-19 19:41:10|14208.8|14207.8|14211.5|14210.5|14213|14212|14208.8|14207.8|214
1650397280000|2022-04-19 19:41:20|14211.6|14210.6|14208.8|14207.8|14212|14211|14208.3|14207.3|126
1650397290000|2022-04-19 19:41:30|14208.7|14207.7|14208.5|14207.5|14209.7|14208.7|14207.5|14206.5|109
1650397300000|2022-04-19 19:41:40|14208.7|14207.7|14209.5|14208.5|14210.1|14209.1|14208.5|14207.5|102
1650397310000|2022-04-19 19:41:50|14209.3|14208.3|14211|14210|14211.7|14210.7|14209.1|14208.1|152
1650397320000|2022-04-19 19:42:00|14211.1|14210.1|14209.7|14208.7|14212.7|14211.7|14209.3|14208.3|164
1650397330000|2022-04-19 19:42:10|14209.2|14208.2|14204.2|14203.2|14209.2|14208.2|14203.8|14202.8|233
1650397340000|2022-04-19 19:42:20|14204.1|14203.1|14209.7|14208.7|14209.7|14208.7|14203.5|14202.5|250
1650397350000|2022-04-19 19:42:30|14209.3|14208.3|14206.5|14205.5|14209.7|14208.7|14204.7|14203.7|158
1650397360000|2022-04-19 19:42:40|14206.6|14205.6|14207.7|14206.7|14208.5|14207.5|14204.8|14203.8|131
1650397370000|2022-04-19 19:42:50|14207.8|14206.8|14208.1|14207.1|14209.7|14208.7|14206.5|14205.5|73
1650397380000|2022-04-19 19:43:00|14209|14208|14207|14206|14209.7|14208.7|14206.3|14205.3|108
1650397390000|2022-04-19 19:43:10|14206.8|14205.8|14202.8|14201.8|14206.8|14205.8|14201.8|14200.8|244
1650397400000|2022-04-19 19:43:20|14202.7|14201.7|14196.5|14195.5|14202.7|14201.7|14195.5|14194.5|441
1650397410000|2022-04-19 19:43:30|14196.6|14195.6|14196.5|14195.5|14198.7|14197.7|14196.2|14195.2|228
1650397420000|2022-04-19 19:43:40|14196.3|14195.3|14195.8|14194.8|14197.1|14196.1|14195|14194|166
1650397430000|2022-04-19 19:43:50|14196|14195|14200.7|14199.7|14200.7|14199.7|14194.5|14193.5|272
1650397440000|2022-04-19 19:44:00|14201|14200|14197.6|14196.6|14202|14201|14197.1|14196.1|236
1650397450000|2022-04-19 19:44:10|14197.5|14196.5|14199|14198|14199|14198|14195.5|14194.5|114
1650397460000|2022-04-19 19:44:20|14198.7|14197.7|14196.8|14195.8|14200|14199|14196.2|14195.2|108
1650397470000|2022-04-19 19:44:30|14197|14196|14197.6|14196.6|14197.7|14196.7|14195.7|14194.7|86
1650397480000|2022-04-19 19:44:40|14197.7|14196.7|14196.3|14195.3|14198.1|14197.1|14196|14195|68
1650397490000|2022-04-19 19:44:50|14196.5|14195.5|14199.3|14198.3|14200.7|14199.7|14196.3|14195.3|92
1650397500000|2022-04-19 19:45:00|14199.5|14198.5|14196.1|14195.1|14200.1|14199.1|14194.7|14193.7|128
1650397510000|2022-04-19 19:45:10|14196.3|14195.3|14196|14195|14198.6|14197.6|14195.3|14194.3|111
1650397520000|2022-04-19 19:45:20|14196.1|14195.1|14191.8|14190.8|14196.2|14195.2|14190.5|14189.5|177
1650397530000|2022-04-19 19:45:30|14191.7|14190.7|14192.8|14191.8|14193.8|14192.8|14191.7|14190.7|91
1650397540000|2022-04-19 19:45:40|14192.7|14191.7|14191.2|14190.2|14192.7|14191.7|14190.6|14189.6|86
1650397550000|2022-04-19 19:45:50|14191.1|14190.1|14187.6|14186.6|14191.8|14190.8|14186.5|14185.5|230
1650397560000|2022-04-19 19:46:00|14188.1|14187.1|14189.1|14188.1|14190.5|14189.5|14188.1|14187.1|158
1650397570000|2022-04-19 19:46:10|14189.2|14188.2|14189|14188|14191|14190|14187.6|14186.6|105
1650397580000|2022-04-19 19:46:20|14188.8|14187.8|14189.1|14188.1|14190.1|14189.1|14188.5|14187.5|85
1650397590000|2022-04-19 19:46:30|14189.3|14188.3|14188.6|14187.6|14191.1|14190.1|14188.5|14187.5|76
1650397600000|2022-04-19 19:46:40|14188.7|14187.7|14187.8|14186.8|14188.7|14187.7|14187.3|14186.3|91
1650397610000|2022-04-19 19:46:50|14188.1|14187.1|14183.8|14182.8|14188.1|14187.1|14183.5|14182.5|194
1650397620000|2022-04-19 19:47:00|14183.6|14182.6|14181.8|14180.8|14184.2|14183.2|14181|14180|255
1650397630000|2022-04-19 19:47:10|14181.1|14180.1|14182.7|14181.7|14184.8|14183.8|14179|14178|202
1650397640000|2022-04-19 19:47:20|14182.8|14181.8|14186.3|14185.3|14187|14186|14182.6|14181.6|118
1650397650000|2022-04-19 19:47:30|14186.5|14185.5|14184.1|14183.1|14187|14186|14183.8|14182.8|163
1650397660000|2022-04-19 19:47:40|14184.3|14183.3|14182.7|14181.7|14185.5|14184.5|14182.7|14181.7|97
1650397670000|2022-04-19 19:47:50|14183.2|14182.2|14184.7|14183.7|14185.7|14184.7|14182.2|14181.2|85
1650397680000|2022-04-19 19:48:00|14184.8|14183.8|14186.7|14185.7|14187.1|14186.1|14184.1|14183.1|131
1650397690000|2022-04-19 19:48:10|14186.5|14185.5|14191.5|14190.5|14191.5|14190.5|14186|14185|254
1650397700000|2022-04-19 19:48:20|14191.3|14190.3|14193.8|14192.8|14194.2|14193.2|14191.3|14190.3|238
1650397710000|2022-04-19 19:48:30|14194|14193|14198.7|14197.7|14198.7|14197.7|14194|14193|320
1650397720000|2022-04-19 19:48:40|14198.8|14197.8|14197.8|14196.8|14199.7|14198.7|14196.8|14195.8|190
1650397730000|2022-04-19 19:48:50|14198|14197|14199.5|14198.5|14200.7|14199.7|14197.8|14196.8|111
1650397740000|2022-04-19 19:49:00|14199.6|14198.6|14204.3|14203.3|14204.6|14203.6|14199.6|14198.6|297
1650397750000|2022-04-19 19:49:10|14204.6|14203.6|14205.1|14204.1|14205.8|14204.8|14201.8|14200.8|162
1650397760000|2022-04-19 19:49:20|14205|14204|14205.6|14204.6|14206.7|14205.7|14204.6|14203.6|163
1650397770000|2022-04-19 19:49:30|14205.5|14204.5|14204.6|14203.6|14205.7|14204.7|14203.8|14202.8|97
1650397780000|2022-04-19 19:49:40|14204.5|14203.5|14198.8|14197.8|14204.6|14203.6|14197.3|14196.3|189
1650397790000|2022-04-19 19:49:50|14199|14198|14201.8|14200.8|14203.7|14202.7|14198.1|14197.1|312
1650397800000|2022-04-19 19:50:00|14201.7|14200.7|14230.3|14229.3|14232.1|14231.1|14201.7|14200.7|1092
1650397810000|2022-04-19 19:50:10|14231.1|14230.1|14229|14228|14233.2|14232.2|14227.2|14226.2|365
1650397820000|2022-04-19 19:50:20|14229.1|14228.1|14232.6|14231.6|14235.1|14234.1|14229.1|14228.1|279
1650397830000|2022-04-19 19:50:30|14232.8|14231.8|14227.1|14226.1|14233|14232|14222.7|14221.7|351
1650397840000|2022-04-19 19:50:40|14227|14226|14226.5|14225.5|14227.7|14226.7|14224.8|14223.8|98
1650397850000|2022-04-19 19:50:50|14226.3|14225.3|14221.3|14220.3|14226.3|14225.3|14220.2|14219.2|231
1650397860000|2022-04-19 19:51:00|14221.6|14220.6|14221.8|14220.8|14223.6|14222.6|14218|14217|227
1650397870000|2022-04-19 19:51:10|14221.7|14220.7|14230.7|14229.7|14231.6|14230.6|14221.2|14220.2|265
1650397880000|2022-04-19 19:51:20|14230.6|14229.6|14232|14231|14232.5|14231.5|14228.3|14227.3|324
1650397890000|2022-04-19 19:51:30|14231.5|14230.5|14233.1|14232.1|14234.1|14233.1|14230.7|14229.7|207
1650397900000|2022-04-19 19:51:40|14233.2|14232.2|14235.2|14234.2|14236.7|14235.7|14233.1|14232.1|261
1650397910000|2022-04-19 19:51:50|14235.5|14234.5|14238.5|14237.5|14239.6|14238.6|14235.5|14234.5|544
1650397920000|2022-04-19 19:52:00|14238.3|14237.3|14236.3|14235.3|14239.6|14238.6|14236.1|14235.1|234
1650397930000|2022-04-19 19:52:10|14236.5|14235.5|14239.2|14238.2|14239.2|14238.2|14233|14232|310
1650397940000|2022-04-19 19:52:20|14239.6|14238.6|14235.2|14234.2|14239.6|14238.6|14235|14234|151
1650397950000|2022-04-19 19:52:30|14235.5|14234.5|14238.2|14237.2|14239.2|14238.2|14235.3|14234.3|115
1650397960000|2022-04-19 19:52:40|14237.7|14236.7|14234.6|14233.6|14237.7|14236.7|14232.7|14231.7|239
1650397970000|2022-04-19 19:52:50|14233.8|14232.8|14233.2|14232.2|14235.2|14234.2|14232.1|14231.1|149
1650397980000|2022-04-19 19:53:00|14233.1|14232.1|14226.7|14225.7|14233.2|14232.2|14224.3|14223.3|342
1650397990000|2022-04-19 19:53:10|14227|14226|14223.8|14222.8|14227|14226|14223.3|14222.3|168
1650398000000|2022-04-19 19:53:20|14224|14223|14222|14221|14225|14224|14222|14221|146
1650398010000|2022-04-19 19:53:30|14221.7|14220.7|14220.3|14219.3|14222|14221|14214.3|14213.3|358
1650398020000|2022-04-19 19:53:40|14220.2|14219.2|14224.1|14223.1|14224.2|14223.2|14217.2|14216.2|275
1650398030000|2022-04-19 19:53:50|14227.2|14226.2|14230.3|14229.3|14233.2|14232.2|14227.2|14226.2|376
1650398040000|2022-04-19 19:54:00|14230.8|14229.8|14229.6|14228.6|14232.3|14231.3|14228.1|14227.1|153
1650398050000|2022-04-19 19:54:10|14229.5|14228.5|14230.1|14229.1|14231.8|14230.8|14229|14228|122
1650398060000|2022-04-19 19:54:20|14230.3|14229.3|14231.3|14230.3|14232.5|14231.5|14228.2|14227.2|178
1650398070000|2022-04-19 19:54:30|14231.2|14230.2|14225.7|14224.7|14231.2|14230.2|14221.3|14220.3|397
1650398080000|2022-04-19 19:54:40|14225.1|14224.1|14219.8|14218.8|14227.8|14226.8|14218|14217|754
1650398090000|2022-04-19 19:54:50|14219.6|14218.6|14207.2|14206.2|14220.5|14219.5|14206.7|14205.7|627
1650398100000|2022-04-19 19:55:00|14207.1|14206.1|14188|14187|14207.1|14206.1|14186.1|14185.1|947
1650398110000|2022-04-19 19:55:10|14188.1|14187.1|14191.8|14190.8|14194.3|14193.3|14184.5|14183.5|702
1650398120000|2022-04-19 19:55:20|14191.7|14190.7|14186.5|14185.5|14194.8|14193.8|14185.1|14184.1|415
1650398130000|2022-04-19 19:55:30|14186.7|14185.7|14189.7|14188.7|14190.2|14189.2|14184.3|14183.3|390
1650398140000|2022-04-19 19:55:40|14189.8|14188.8|14192.3|14191.3|14196.7|14195.7|14189.8|14188.8|323
1650398150000|2022-04-19 19:55:50|14192.6|14191.6|14187.8|14186.8|14193.1|14192.1|14187.1|14186.1|245
1650398160000|2022-04-19 19:56:00|14188|14187|14192.5|14191.5|14192.5|14191.5|14183.3|14182.3|423
1650398170000|2022-04-19 19:56:10|14192.3|14191.3|14192.2|14191.2|14193.6|14192.6|14190.1|14189.1|231
1650398180000|2022-04-19 19:56:20|14192.1|14191.1|14195.1|14194.1|14198.2|14197.2|14190.5|14189.5|274
1650398190000|2022-04-19 19:56:30|14195|14194|14194.7|14193.7|14197|14196|14193.5|14192.5|167
1650398200000|2022-04-19 19:56:40|14194.8|14193.8|14192.8|14191.8|14195|14194|14192.7|14191.7|124
1650398210000|2022-04-19 19:56:50|14192.7|14191.7|14193.1|14192.1|14195.1|14194.1|14191|14190|193
1650398220000|2022-04-19 19:57:00|14191.7|14190.7|14189.1|14188.1|14193.7|14192.7|14188.1|14187.1|243
1650398230000|2022-04-19 19:57:10|14189.3|14188.3|14194.3|14193.3|14195.8|14194.8|14189.3|14188.3|279
1650398240000|2022-04-19 19:57:20|14194.5|14193.5|14193.6|14192.6|14195.8|14194.8|14192.2|14191.2|236
1650398250000|2022-04-19 19:57:30|14193.3|14192.3|14193|14192|14194.1|14193.1|14190.5|14189.5|170
1650398260000|2022-04-19 19:57:40|14192.6|14191.6|14192.3|14191.3|14193.2|14192.2|14190.3|14189.3|283
1650398270000|2022-04-19 19:57:50|14192.7|14191.7|14197.5|14196.5|14200.7|14199.7|14192.2|14191.2|435
1650398280000|2022-04-19 19:58:00|14197.3|14196.3|14195.5|14194.5|14197.8|14196.8|14190.7|14189.7|495
1650398290000|2022-04-19 19:58:10|14196.2|14195.2|14192|14191|14197.3|14196.3|14191|14190|311
1650398300000|2022-04-19 19:58:20|14191.7|14190.7|14196.5|14195.5|14196.7|14195.7|14191.6|14190.6|291
1650398310000|2022-04-19 19:58:30|14196.6|14195.6|14198.2|14197.2|14198.6|14197.6|14195|14194|263
1650398320000|2022-04-19 19:58:40|14198.1|14197.1|14200.5|14199.5|14201.7|14200.7|14198|14197|398
1650398330000|2022-04-19 19:58:50|14200.6|14199.6|14206|14205|14207|14206|14200.3|14199.3|601
1650398340000|2022-04-19 19:59:00|14206.3|14205.3|14215.8|14214.8|14215.8|14214.8|14205.5|14204.5|981
1650398350000|2022-04-19 19:59:10|14215.7|14214.7|14217|14216|14218|14217|14214.2|14213.2|842
1650398360000|2022-04-19 19:59:20|14216.7|14215.7|14223|14222|14223.6|14222.6|14215.6|14214.6|1169
1650398370000|2022-04-19 19:59:30|14222.5|14221.5|14210.8|14209.8|14222.5|14221.5|14206.5|14205.5|941
1650398380000|2022-04-19 19:59:40|14210.7|14209.7|14219.2|14218.2|14222|14221|14210.7|14209.7|1252
1650398390000|2022-04-19 19:59:50|14219.5|14218.5|14208.5|14207.5|14221.6|14220.6|14207.7|14206.7|2745
1650398400000|2022-04-19 20:00:00|14209.1|14208.1|14197.8|14195.8|14214.2|14212.2|14188.2|14186.2|2334
1650398410000|2022-04-19 20:00:10|14198.1|14196.1|14189.7|14187.7|14209.1|14207.1|14189.3|14187.3|1443
1650398420000|2022-04-19 20:00:20|14188.8|14186.8|14145.2|14143.2|14189.5|14187.5|14132.5|14130.5|2389
1650398430000|2022-04-19 20:00:30|14146.1|14144.1|14129|14127|14150.6|14148.6|14121.1|14119.1|1304
1650398440000|2022-04-19 20:00:40|14129.7|14127.7|14137|14135|14141|14139|14128.3|14126.3|752
1650398450000|2022-04-19 20:00:50|14137.2|14135.2|14122.6|14120.6|14137.8|14135.8|14120.5|14118.5|598
1650398460000|2022-04-19 20:01:00|14122.5|14120.5|14113.3|14111.3|14122.6|14120.6|14108.6|14106.6|785
1650398470000|2022-04-19 20:01:10|14112.7|14110.7|14113|14111|14118.5|14116.5|14111.1|14109.1|650
1650398480000|2022-04-19 20:01:20|14112.8|14110.8|14107.2|14105.2|14113.5|14111.5|14105|14103|410
1650398490000|2022-04-19 20:01:30|14106.1|14104.1|14086.6|14084.6|14106.1|14104.1|14085.7|14083.7|989
1650398500000|2022-04-19 20:01:40|14086.7|14084.7|14082.5|14080.5|14093.5|14091.5|14081|14079|660
1650398510000|2022-04-19 20:01:50|14081.8|14079.8|14088.7|14086.7|14091.2|14089.2|14080.3|14078.3|471
1650398520000|2022-04-19 20:02:00|14088.8|14086.8|14095|14093|14100.7|14098.7|14084.8|14082.8|525
1650398530000|2022-04-19 20:02:10|14095.1|14093.1|14099|14097|14100.1|14098.1|14093.1|14091.1|413
1650398540000|2022-04-19 20:02:20|14099.1|14097.1|14098.3|14096.3|14099.2|14097.2|14095.7|14093.7|339
1650398550000|2022-04-19 20:02:30|14098.6|14096.6|14109.3|14107.3|14109.6|14107.6|14098.6|14096.6|343
1650398560000|2022-04-19 20:02:40|14109.1|14107.1|14108.1|14106.1|14113.5|14111.5|14101.3|14099.3|554
1650398570000|2022-04-19 20:02:50|14108|14106|14106|14104|14112.3|14110.3|14105.1|14103.1|309
1650398580000|2022-04-19 20:03:00|14106.2|14104.2|14101.1|14099.1|14106.5|14104.5|14101.1|14099.1|202
1650398590000|2022-04-19 20:03:10|14100.3|14098.3|14096.8|14094.8|14101|14099|14096.7|14094.7|284
1650398600000|2022-04-19 20:03:20|14097.1|14095.1|14089.1|14087.1|14098.1|14096.1|14089.1|14087.1|470
1650398610000|2022-04-19 20:03:30|14089|14087|14096.6|14094.6|14096.6|14094.6|14085.8|14083.8|315
1650398620000|2022-04-19 20:03:40|14096.3|14094.3|14095.3|14093.3|14098|14096|14092.3|14090.3|204
1650398630000|2022-04-19 20:03:50|14093.6|14091.6|14091.6|14089.6|14094|14092|14087.8|14085.8|209
1650398640000|2022-04-19 20:04:00|14092.2|14090.2|14087.5|14085.5|14100.1|14098.1|14087.5|14085.5|298
1650398650000|2022-04-19 20:04:10|14087.2|14085.2|14091.3|14089.3|14094.8|14092.8|14087.2|14085.2|247
1650398660000|2022-04-19 20:04:20|14091.2|14089.2|14091|14089|14091.6|14089.6|14086.6|14084.6|261
1650398670000|2022-04-19 20:04:30|14090.8|14088.8|14086.8|14084.8|14090.8|14088.8|14086.2|14084.2|169
1650398680000|2022-04-19 20:04:40|14087|14085|14085.2|14083.2|14088.1|14086.1|14084.5|14082.5|259
1650398690000|2022-04-19 20:04:50|14084.6|14082.6|14084.8|14082.8|14086|14084|14081|14079|308
1650398700000|2022-04-19 20:05:00|14084.7|14082.7|14088.8|14086.8|14093.1|14091.1|14083.1|14081.1|350
1650398710000|2022-04-19 20:05:10|14089|14087|14090.1|14088.1|14092.7|14090.7|14085.3|14083.3|168
1650398720000|2022-04-19 20:05:20|14090.2|14088.2|14097.2|14095.2|14098.8|14096.8|14089.8|14087.8|163
1650398730000|2022-04-19 20:05:30|14098.8|14096.8|14100.8|14098.8|14101.1|14099.1|14095.8|14093.8|160
1650398740000|2022-04-19 20:05:40|14100.7|14098.7|14101.2|14099.2|14101.6|14099.6|14097|14095|141
1650398750000|2022-04-19 20:05:50|14101|14099|14097.3|14095.3|14102.7|14100.7|14097.1|14095.1|164
1650398760000|2022-04-19 20:06:00|14097.2|14095.2|14092.1|14090.1|14097.2|14095.2|14091.2|14089.2|206
1650398770000|2022-04-19 20:06:10|14091.8|14089.8|14096.8|14094.8|14097.6|14095.6|14091.5|14089.5|181
1650398780000|2022-04-19 20:06:20|14096.6|14094.6|14100.3|14098.3|14101.6|14099.6|14096.5|14094.5|116
1650398790000|2022-04-19 20:06:30|14098.7|14096.7|14096.6|14094.6|14100.5|14098.5|14095|14093|117
1650398800000|2022-04-19 20:06:40|14096.3|14094.3|14098.3|14096.3|14099.1|14097.1|14095.3|14093.3|73
1650398810000|2022-04-19 20:06:50|14098.1|14096.1|14096.2|14094.2|14098.1|14096.1|14095.1|14093.1|143
1650398820000|2022-04-19 20:07:00|14096.1|14094.1|14096.1|14094.1|14096.1|14094.1|14093.1|14091.1|153
1650398830000|2022-04-19 20:07:10|14096.2|14094.2|14090.6|14088.6|14096.2|14094.2|14090.2|14088.2|171
1650398840000|2022-04-19 20:07:20|14090.2|14088.2|14093.6|14091.6|14095.8|14093.8|14090.1|14088.1|172
1650398850000|2022-04-19 20:07:30|14093|14091|14093.8|14091.8|14093.8|14091.8|14089.7|14087.7|87
1650398860000|2022-04-19 20:07:40|14094.3|14092.3|14095.6|14093.6|14100.2|14098.2|14093.5|14091.5|180
1650398870000|2022-04-19 20:07:50|14095.3|14093.3|14097.2|14095.2|14100.5|14098.5|14095.3|14093.3|100
1650398880000|2022-04-19 20:08:00|14096.6|14094.6|14098.8|14096.8|14100.1|14098.1|14095.3|14093.3|136
1650398890000|2022-04-19 20:08:10|14099.3|14097.3|14098.6|14096.6|14101.1|14099.1|14097.8|14095.8|177
1650398900000|2022-04-19 20:08:20|14098.7|14096.7|14101.5|14099.5|14102.6|14100.6|14096.1|14094.1|185
1650398910000|2022-04-19 20:08:30|14102.3|14100.3|14093.6|14091.6|14102.3|14100.3|14090.5|14088.5|206
1650398920000|2022-04-19 20:08:40|14093.7|14091.7|14092.8|14090.8|14096.6|14094.6|14091.6|14089.6|135
1650398930000|2022-04-19 20:08:50|14092.7|14090.7|14094.3|14092.3|14096.6|14094.6|14092.5|14090.5|115
1650398940000|2022-04-19 20:09:00|14094.5|14092.5|14095.6|14093.6|14096.5|14094.5|14093.8|14091.8|70
1650398950000|2022-04-19 20:09:10|14095.7|14093.7|14099.1|14097.1|14100.6|14098.6|14095.6|14093.6|122
1650398960000|2022-04-19 20:09:20|14098.8|14096.8|14093.2|14091.2|14100.8|14098.8|14092.8|14090.8|165
1650398970000|2022-04-19 20:09:30|14093.5|14091.5|14092.1|14090.1|14093.6|14091.6|14091|14089|208
1650398980000|2022-04-19 20:09:40|14092|14090|14089.3|14087.3|14093.2|14091.2|14088.2|14086.2|120
1650398990000|2022-04-19 20:09:50|14089|14087|14089.6|14087.6|14092.6|14090.6|14088.7|14086.7|96
1650399000000|2022-04-19 20:10:00|14091.2|14089.2|14093.1|14091.1|14094.6|14092.6|14087.1|14085.1|313
1650399010000|2022-04-19 20:10:10|14092.6|14090.6|14090.8|14088.8|14093.1|14091.1|14088.8|14086.8|89
1650399020000|2022-04-19 20:10:20|14091|14089|14093.3|14091.3|14094.3|14092.3|14090.5|14088.5|92
1650399030000|2022-04-19 20:10:30|14093.1|14091.1|14093.6|14091.6|14094|14092|14090.6|14088.6|77
1650399040000|2022-04-19 20:10:40|14093.7|14091.7|14091.6|14089.6|14093.7|14091.7|14090|14088|48
1650399050000|2022-04-19 20:10:50|14091.8|14089.8|14090.7|14088.7|14092.6|14090.6|14089.1|14087.1|71
1650399060000|2022-04-19 20:11:00|14091.3|14089.3|14093|14091|14094.1|14092.1|14090.8|14088.8|97
1650399070000|2022-04-19 20:11:10|14093.2|14091.2|14092|14090|14094|14092|14091.6|14089.6|85
1650399080000|2022-04-19 20:11:20|14092.2|14090.2|14091.3|14089.3|14095.8|14093.8|14091.1|14089.1|98
1650399090000|2022-04-19 20:11:30|14091.5|14089.5|14092.2|14090.2|14093.6|14091.6|14091.1|14089.1|37
1650399100000|2022-04-19 20:11:40|14092.3|14090.3|14092.1|14090.1|14092.3|14090.3|14090.3|14088.3|48
1650399110000|2022-04-19 20:11:50|14092|14090|14090.1|14088.1|14092.1|14090.1|14089.3|14087.3|48
1650399120000|2022-04-19 20:12:00|14090.2|14088.2|14091|14089|14091|14089|14087.3|14085.3|115
1650399130000|2022-04-19 20:12:10|14090.8|14088.8|14085.6|14083.6|14093.5|14091.5|14085.6|14083.6|231
1650399140000|2022-04-19 20:12:20|14085.5|14083.5|14082.2|14080.2|14085.6|14083.6|14080.8|14078.8|204
1650399150000|2022-04-19 20:12:30|14082.3|14080.3|14083.6|14081.6|14085|14083|14082|14080|131
1650399160000|2022-04-19 20:12:40|14083.7|14081.7|14081.6|14079.6|14085|14083|14081.2|14079.2|115
1650399170000|2022-04-19 20:12:50|14082.3|14080.3|14080.6|14078.6|14082.3|14080.3|14078.2|14076.2|131
1650399180000|2022-04-19 20:13:00|14080.5|14078.5|14084.5|14082.5|14085.3|14083.3|14079.7|14077.7|121
1650399190000|2022-04-19 20:13:10|14084|14082|14082.2|14080.2|14085.2|14083.2|14081.3|14079.3|94
1650399200000|2022-04-19 20:13:20|14081.8|14079.8|14082.3|14080.3|14082.5|14080.5|14080.5|14078.5|83
1650399210000|2022-04-19 20:13:30|14082.2|14080.2|14080|14078|14082.5|14080.5|14079.1|14077.1|77
1650399220000|2022-04-19 20:13:40|14080.1|14078.1|14074.2|14072.2|14080.6|14078.6|14074.2|14072.2|197
1650399230000|2022-04-19 20:13:50|14074.1|14072.1|14074.1|14072.1|14075.8|14073.8|14073.2|14071.2|133
1650399240000|2022-04-19 20:14:00|14074.2|14072.2|14071.5|14069.5|14074.2|14072.2|14069.3|14067.3|285
1650399250000|2022-04-19 20:14:10|14071.3|14069.3|14070.6|14068.6|14073.5|14071.5|14069.5|14067.5|186
1650399260000|2022-04-19 20:14:20|14070.1|14068.1|14070.1|14068.1|14074|14072|14069.5|14067.5|121
1650399270000|2022-04-19 20:14:30|14070.3|14068.3|14067.6|14065.6|14070.6|14068.6|14065.1|14063.1|265
1650399280000|2022-04-19 20:14:40|14067.8|14065.8|14064.1|14062.1|14068|14066|14064|14062|144
1650399290000|2022-04-19 20:14:50|14064.8|14062.8|14064.3|14062.3|14065.7|14063.7|14062.7|14060.7|170
1650399300000|2022-04-19 20:15:00|14064.5|14062.5|14073.7|14071.7|14074.6|14072.6|14064.3|14062.3|237
1650399310000|2022-04-19 20:15:10|14073.6|14071.6|14076.7|14074.7|14077.3|14075.3|14073.3|14071.3|138
1650399320000|2022-04-19 20:15:20|14076.6|14074.6|14080.2|14078.2|14080.2|14078.2|14076.1|14074.1|185
1650399330000|2022-04-19 20:15:30|14080.1|14078.1|14077.6|14075.6|14080.1|14078.1|14075.2|14073.2|157
1650399340000|2022-04-19 20:15:40|14078.1|14076.1|14080.2|14078.2|14080.2|14078.2|14078|14076|51
1650399350000|2022-04-19 20:15:50|14080.1|14078.1|14082.3|14080.3|14082.3|14080.3|14079.8|14077.8|142
1650399360000|2022-04-19 20:16:00|14082.2|14080.2|14083.7|14081.7|14084.3|14082.3|14082|14080|169
1650399370000|2022-04-19 20:16:10|14083.6|14081.6|14081.5|14079.5|14083.7|14081.7|14080.3|14078.3|111
1650399380000|2022-04-19 20:16:20|14081.3|14079.3|14082.6|14080.6|14083.6|14081.6|14081.3|14079.3|49
1650399390000|2022-04-19 20:16:30|14082.8|14080.8|14082.5|14080.5|14082.8|14080.8|14082.1|14080.1|22
1650399400000|2022-04-19 20:16:40|14082.2|14080.2|14081.1|14079.1|14082.2|14080.2|14080.2|14078.2|57
1650399410000|2022-04-19 20:16:50|14081.2|14079.2|14080.1|14078.1|14081.2|14079.2|14078|14076|71
1650399420000|2022-04-19 20:17:00|14080.5|14078.5|14081|14079|14081.3|14079.3|14079.8|14077.8|35
1650399430000|2022-04-19 20:17:10|14080.8|14078.8|14083.8|14081.8|14084|14082|14080.8|14078.8|25
1650399440000|2022-04-19 20:17:20|14084|14082|14086.2|14084.2|14086.3|14084.3|14083.6|14081.6|46
1650399450000|2022-04-19 20:17:30|14086|14084|14084.6|14082.6|14086|14084|14084.3|14082.3|33
1650399460000|2022-04-19 20:17:40|14084.3|14082.3|14085.1|14083.1|14085.2|14083.2|14084.2|14082.2|16
1650399470000|2022-04-19 20:17:50|14085|14083|14085.8|14083.8|14086.3|14084.3|14084.7|14082.7|37
1650399480000|2022-04-19 20:18:00|14085.7|14083.7|14085|14083|14087|14085|14085|14083|37
1650399490000|2022-04-19 20:18:10|14084.8|14082.8|14085.8|14083.8|14086.1|14084.1|14084.7|14082.7|35
1650399500000|2022-04-19 20:18:20|14086.1|14084.1|14086.8|14084.8|14086.8|14084.8|14085.6|14083.6|30
1650399510000|2022-04-19 20:18:30|14086.7|14084.7|14087.5|14085.5|14087.5|14085.5|14086.1|14084.1|34
1650399520000|2022-04-19 20:18:40|14087.3|14085.3|14089.8|14087.8|14090.1|14088.1|14087.2|14085.2|128
1650399530000|2022-04-19 20:18:50|14090|14088|14091.6|14089.6|14094.7|14092.7|14090|14088|160
1650399540000|2022-04-19 20:19:00|14091.1|14089.1|14090.8|14088.8|14091.8|14089.8|14090.6|14088.6|38
1650399550000|2022-04-19 20:19:10|14091|14089|14091|14089|14091.2|14089.2|14090.3|14088.3|24
1650399560000|2022-04-19 20:19:20|14091.1|14089.1|14091.8|14089.8|14092.7|14090.7|14091.1|14089.1|45
1650399570000|2022-04-19 20:19:30|14092.1|14090.1|14093.5|14091.5|14093.5|14091.5|14091.3|14089.3|47
1650399580000|2022-04-19 20:19:40|14093.7|14091.7|14093|14091|14094.3|14092.3|14092.6|14090.6|38
1650399590000|2022-04-19 20:19:50|14093.1|14091.1|14092.8|14090.8|14093.3|14091.3|14092.5|14090.5|22
1650399600000|2022-04-19 20:20:00|14093|14091|14092.2|14090.2|14093|14091|14091.8|14089.8|25
1650399610000|2022-04-19 20:20:10|14092.3|14090.3|14091.8|14089.8|14092.7|14090.7|14091.7|14089.7|22
1650399620000|2022-04-19 20:20:20|14091.5|14089.5|14093.1|14091.1|14093.1|14091.1|14090.2|14088.2|38
1650399630000|2022-04-19 20:20:30|14093.2|14091.2|14091.1|14089.1|14093.3|14091.3|14090.1|14088.1|50
1650399640000|2022-04-19 20:20:40|14091|14089|14089.7|14087.7|14092.2|14090.2|14089.7|14087.7|34
1650399650000|2022-04-19 20:20:50|14090.1|14088.1|14092|14090|14092|14090|14089.7|14087.7|38
1650399660000|2022-04-19 20:21:00|14092.2|14090.2|14091.7|14089.7|14092.7|14090.7|14090|14088|61
1650399670000|2022-04-19 20:21:10|14091.8|14089.8|14091.8|14089.8|14092.5|14090.5|14091.3|14089.3|21
1650399680000|2022-04-19 20:21:20|14091.7|14089.7|14090.3|14088.3|14091.7|14089.7|14089.2|14087.2|44
1650399690000|2022-04-19 20:21:30|14090.7|14088.7|14091.6|14089.6|14091.7|14089.7|14090.2|14088.2|35
1650399700000|2022-04-19 20:21:40|14091.5|14089.5|14092.6|14090.6|14093.3|14091.3|14091.2|14089.2|63
1650399710000|2022-04-19 20:21:50|14093|14091|14092.7|14090.7|14093.5|14091.5|14092.7|14090.7|29
1650399720000|2022-04-19 20:22:00|14093.3|14091.3|14093.2|14091.2|14093.5|14091.5|14092.5|14090.5|36
1650399730000|2022-04-19 20:22:10|14093.3|14091.3|14094.6|14092.6|14095.1|14093.1|14093.1|14091.1|85
1650399740000|2022-04-19 20:22:20|14094.7|14092.7|14097.1|14095.1|14097.3|14095.3|14094.5|14092.5|122
1650399750000|2022-04-19 20:22:30|14097|14095|14096.8|14094.8|14097.5|14095.5|14095.8|14093.8|89
1650399760000|2022-04-19 20:22:40|14097.1|14095.1|14096.8|14094.8|14097.2|14095.2|14095.3|14093.3|54
1650399770000|2022-04-19 20:22:50|14097|14095|14100.1|14098.1|14100.7|14098.7|14095.8|14093.8|111
1650399780000|2022-04-19 20:23:00|14099.8|14097.8|14099.2|14097.2|14100.3|14098.3|14098.1|14096.1|90
1650399790000|2022-04-19 20:23:10|14099.3|14097.3|14098.8|14096.8|14099.6|14097.6|14098.6|14096.6|45
1650399800000|2022-04-19 20:23:20|14098.7|14096.7|14099.3|14097.3|14099.5|14097.5|14098.2|14096.2|27
1650399810000|2022-04-19 20:23:30|14098.8|14096.8|14097.7|14095.7|14099.7|14097.7|14097.5|14095.5|50
1650399820000|2022-04-19 20:23:40|14097.6|14095.6|14094.8|14092.8|14098.5|14096.5|14094.6|14092.6|47
1650399830000|2022-04-19 20:23:50|14095|14093|14095.1|14093.1|14095.5|14093.5|14094.2|14092.2|25
1650399840000|2022-04-19 20:24:00|14095.2|14093.2|14096.1|14094.1|14096.2|14094.2|14093.3|14091.3|95
1650399850000|2022-04-19 20:24:10|14096.2|14094.2|14097.8|14095.8|14098.3|14096.3|14096.2|14094.2|21
1650399860000|2022-04-19 20:24:20|14097.7|14095.7|14099.2|14097.2|14099.8|14097.8|14097.7|14095.7|17
1650399870000|2022-04-19 20:24:30|14099.1|14097.1|14099.7|14097.7|14101|14099|14099.1|14097.1|29
1650399880000|2022-04-19 20:24:40|14099.8|14097.8|14098.2|14096.2|14100|14098|14096.3|14094.3|25
1650399890000|2022-04-19 20:24:50|14098.5|14096.5|14097.1|14095.1|14098.7|14096.7|14096.5|14094.5|38
1650399900000|2022-04-19 20:25:00|14097.2|14095.2|14096.7|14094.7|14098.8|14096.8|14096.7|14094.7|13
1650399910000|2022-04-19 20:25:10|14095.8|14093.8|14093.5|14091.5|14096|14094|14091.8|14089.8|60
1650399920000|2022-04-19 20:25:20|14093.6|14091.6|14090.7|14088.7|14094|14092|14090.1|14088.1|66
1650399930000|2022-04-19 20:25:30|14091.1|14089.1|14091.3|14089.3|14091.7|14089.7|14090.5|14088.5|31
1650399940000|2022-04-19 20:25:40|14091.2|14089.2|14090.6|14088.6|14091.2|14089.2|14090.3|14088.3|8
1650399950000|2022-04-19 20:25:50|14090.5|14088.5|14089.5|14087.5|14090.6|14088.6|14088.2|14086.2|54
1650399960000|2022-04-19 20:26:00|14089.6|14087.6|14089|14087|14090.2|14088.2|14088.7|14086.7|22
1650399970000|2022-04-19 20:26:10|14089.1|14087.1|14089.2|14087.2|14090.6|14088.6|14089|14087|7
1650399980000|2022-04-19 20:26:20|14089.3|14087.3|14089.1|14087.1|14089.3|14087.3|14088.5|14086.5|12
1650399990000|2022-04-19 20:26:30|14089|14087|14088.8|14086.8|14089.5|14087.5|14088.6|14086.6|7
1650400000000|2022-04-19 20:26:40|14089|14087|14089|14087|14089|14087|14088.5|14086.5|7
1650400010000|2022-04-19 20:26:50|14089.1|14087.1|14089.2|14087.2|14090.1|14088.1|14089.1|14087.1|13
1650400020000|2022-04-19 20:27:00|14089.3|14087.3|14090.5|14088.5|14090.5|14088.5|14089.3|14087.3|7
1650400030000|2022-04-19 20:27:10|14090.6|14088.6|14092.2|14090.2|14092.2|14090.2|14090.6|14088.6|24
1650400040000|2022-04-19 20:27:20|14092|14090|14093.1|14091.1|14093.3|14091.3|14091.8|14089.8|20
1650400050000|2022-04-19 20:27:30|14092.6|14090.6|14093.2|14091.2|14093.3|14091.3|14092.6|14090.6|3
1650400060000|2022-04-19 20:27:40|14093.3|14091.3|14092.6|14090.6|14093.3|14091.3|14092.5|14090.5|18
1650400070000|2022-04-19 20:27:50|14092.5|14090.5|14092.3|14090.3|14092.7|14090.7|14092.3|14090.3|15
1650400080000|2022-04-19 20:28:00|14092.2|14090.2|14092.7|14090.7|14092.8|14090.8|14090.2|14088.2|43
1650400090000|2022-04-19 20:28:10|14092.6|14090.6|14092.6|14090.6|14093.3|14091.3|14092.5|14090.5|41
1650400100000|2022-04-19 20:28:20|14092.5|14090.5|14093.6|14091.6|14093.6|14091.6|14092.2|14090.2|10
1650400110000|2022-04-19 20:28:30|14093.5|14091.5|14094.7|14092.7|14094.7|14092.7|14093.1|14091.1|14
1650400120000|2022-04-19 20:28:40|14094.8|14092.8|14092.3|14090.3|14094.8|14092.8|14092.3|14090.3|17
1650400130000|2022-04-19 20:28:50|14092.5|14090.5|14092.1|14090.1|14092.6|14090.6|14091.2|14089.2|13
1650400140000|2022-04-19 20:29:00|14092.2|14090.2|14093.5|14091.5|14094.3|14092.3|14092|14090|29
1650400150000|2022-04-19 20:29:10|14093.6|14091.6|14093.5|14091.5|14094|14092|14093.5|14091.5|7
1650400160000|2022-04-19 20:29:20|14092.8|14090.8|14091.5|14089.5|14093.3|14091.3|14091.3|14089.3|71
1650400170000|2022-04-19 20:29:30|14091.3|14089.3|14091.3|14089.3|14091.7|14089.7|14091.3|14089.3|9
1650400180000|2022-04-19 20:29:40|14091.2|14089.2|14090.1|14088.1|14091.2|14089.2|14089.1|14087.1|24
1650400190000|2022-04-19 20:29:50|14090|14088|14089.3|14087.3|14090|14088|14088.8|14086.8|13
1650400200000|2022-04-19 20:30:00|14089.1|14087.1|14088.1|14086.1|14089.8|14087.8|14087.1|14085.1|76
1650400210000|2022-04-19 20:30:10|14088.2|14086.2|14088.3|14086.3|14088.3|14086.3|14088|14086|17
1650400220000|2022-04-19 20:30:20|14088.5|14086.5|14086.8|14084.8|14088.6|14086.6|14086.3|14084.3|21
1650400230000|2022-04-19 20:30:30|14086.6|14084.6|14088.7|14086.7|14089.1|14087.1|14086.5|14084.5|14
1650400240000|2022-04-19 20:30:40|14088.8|14086.8|14088.1|14086.1|14088.8|14086.8|14087.1|14085.1|23
1650400250000|2022-04-19 20:30:50|14088.2|14086.2|14088.8|14086.8|14088.8|14086.8|14087.6|14085.6|4
1650400260000|2022-04-19 20:31:00|14089.6|14087.6|14091.1|14089.1|14091.1|14089.1|14089.3|14087.3|17
1650400270000|2022-04-19 20:31:10|14091.2|14089.2|14091.5|14089.5|14092.1|14090.1|14091.2|14089.2|17
1650400280000|2022-04-19 20:31:20|14091.3|14089.3|14090.3|14088.3|14091.6|14089.6|14090.3|14088.3|9
1650400290000|2022-04-19 20:31:30|14090.5|14088.5|14092.1|14090.1|14092.1|14090.1|14090.3|14088.3|19
1650400300000|2022-04-19 20:31:40|14092.3|14090.3|14090.3|14088.3|14092.3|14090.3|14090.3|14088.3|13
1650400310000|2022-04-19 20:31:50|14090.2|14088.2|14090.5|14088.5|14091|14089|14089.8|14087.8|18
1650400320000|2022-04-19 20:32:00|14090.6|14088.6|14091.7|14089.7|14093|14091|14090.6|14088.6|26
1650400330000|2022-04-19 20:32:10|14091.8|14089.8|14093.2|14091.2|14093.2|14091.2|14091.8|14089.8|5
1650400340000|2022-04-19 20:32:20|14092.6|14090.6|14093.3|14091.3|14093.3|14091.3|14092.6|14090.6|14
1650400350000|2022-04-19 20:32:30|14093.5|14091.5|14095.3|14093.3|14095.7|14093.7|14093.3|14091.3|43
1650400360000|2022-04-19 20:32:40|14095.5|14093.5|14095.3|14093.3|14095.8|14093.8|14094.2|14092.2|17
1650400370000|2022-04-19 20:32:50|14095.6|14093.6|14093.6|14091.6|14095.6|14093.6|14093.6|14091.6|13
1650400380000|2022-04-19 20:33:00|14093.5|14091.5|14090.2|14088.2|14093.6|14091.6|14089.8|14087.8|35
1650400390000|2022-04-19 20:33:10|14089.6|14087.6|14089.2|14087.2|14090|14088|14088.2|14086.2|32
1650400400000|2022-04-19 20:33:20|14089.3|14087.3|14089.3|14087.3|14089.5|14087.5|14089.1|14087.1|7
1650400410000|2022-04-19 20:33:30|14089.2|14087.2|14088.5|14086.5|14089.3|14087.3|14088.2|14086.2|21
1650400420000|2022-04-19 20:33:40|14088.3|14086.3|14087.1|14085.1|14088.7|14086.7|14086.7|14084.7|30
1650400430000|2022-04-19 20:33:50|14087.2|14085.2|14087.5|14085.5|14087.6|14085.6|14086.1|14084.1|21
1650400440000|2022-04-19 20:34:00|14087.3|14085.3|14087.6|14085.6|14088.5|14086.5|14086.8|14084.8|26
1650400450000|2022-04-19 20:34:10|14087.1|14085.1|14086.6|14084.6|14087.1|14085.1|14086.2|14084.2|6
1650400460000|2022-04-19 20:34:20|14086.7|14084.7|14085.8|14083.8|14087.1|14085.1|14085.8|14083.8|16
1650400470000|2022-04-19 20:34:30|14086|14084|14087.2|14085.2|14087.3|14085.3|14085.6|14083.6|36
1650400480000|2022-04-19 20:34:40|14087.1|14085.1|14087.2|14085.2|14087.3|14085.3|14086.3|14084.3|15
1650400490000|2022-04-19 20:34:50|14087.1|14085.1|14085.5|14083.5|14087.1|14085.1|14085.5|14083.5|12
1650400500000|2022-04-19 20:35:00|14085.6|14083.6|14086.8|14084.8|14087.3|14085.3|14085.5|14083.5|6
1650400510000|2022-04-19 20:35:10|14087|14085|14087|14085|14087.1|14085.1|14086.8|14084.8|3
1650400520000|2022-04-19 20:35:20|14087.1|14085.1|14088.1|14086.1|14088.3|14086.3|14087.1|14085.1|19
1650400530000|2022-04-19 20:35:30|14088.2|14086.2|14087|14085|14088.2|14086.2|14086.8|14084.8|16
1650400540000|2022-04-19 20:35:40|14087.1|14085.1|14087|14085|14087.3|14085.3|14086.8|14084.8|12
1650400550000|2022-04-19 20:35:50|14087.2|14085.2|14087.2|14085.2|14087.3|14085.3|14087.2|14085.2|12
1650400560000|2022-04-19 20:36:00|14087.1|14085.1|14087.6|14085.6|14087.7|14085.7|14087|14085|2
1650400570000|2022-04-19 20:36:10|14087.5|14085.5|14087.2|14085.2|14087.6|14085.6|14087|14085|3
1650400580000|2022-04-19 20:36:20|14087.3|14085.3|14087.2|14085.2|14088|14086|14087.2|14085.2|10
1650400590000|2022-04-19 20:36:30|14087.1|14085.1|14086.3|14084.3|14088.6|14086.6|14086.3|14084.3|25
1650400600000|2022-04-19 20:36:40|14086.2|14084.2|14086.3|14084.3|14086.5|14084.5|14085.6|14083.6|11
1650400610000|2022-04-19 20:36:50|14085.8|14083.8|14087.5|14085.5|14087.6|14085.6|14085.5|14083.5|29
1650400620000|2022-04-19 20:37:00|14087.6|14085.6|14087.6|14085.6|14088.1|14086.1|14086.2|14084.2|22
1650400630000|2022-04-19 20:37:10|14087.8|14085.8|14087.3|14085.3|14087.8|14085.8|14087.2|14085.2|16
1650400640000|2022-04-19 20:37:20|14087.5|14085.5|14088.8|14086.8|14089.3|14087.3|14087.3|14085.3|14
1650400650000|2022-04-19 20:37:30|14088.7|14086.7|14088.3|14086.3|14089|14087|14088.3|14086.3|4
1650400660000|2022-04-19 20:37:40|14087.5|14085.5|14087.3|14085.3|14089|14087|14087.3|14085.3|29
1650400670000|2022-04-19 20:37:50|14086.3|14084.3|14084.2|14082.2|14086.3|14084.3|14084.1|14082.1|55
1650400680000|2022-04-19 20:38:00|14084.1|14082.1|14084.3|14082.3|14084.5|14082.5|14084|14082|9
1650400690000|2022-04-19 20:38:10|14084.5|14082.5|14084.1|14082.1|14084.5|14082.5|14084.1|14082.1|16
1650400700000|2022-04-19 20:38:20|14084|14082|14084|14082|14084.1|14082.1|14083.8|14081.8|5
1650400710000|2022-04-19 20:38:30|14082.6|14080.6|14083.2|14081.2|14084.1|14082.1|14082.6|14080.6|63
1650400720000|2022-04-19 20:38:40|14083.1|14081.1|14083.2|14081.2|14083.2|14081.2|14082.8|14080.8|16
1650400730000|2022-04-19 20:38:50|14083.3|14081.3|14084.1|14082.1|14084.1|14082.1|14083|14081|25
1650400740000|2022-04-19 20:39:00|14084|14082|14083.5|14081.5|14084|14082|14082.6|14080.6|18
1650400750000|2022-04-19 20:39:10|14083.8|14081.8|14085.6|14083.6|14085.6|14083.6|14082.6|14080.6|48
1650400760000|2022-04-19 20:39:20|14085.2|14083.2|14086.6|14084.6|14086.7|14084.7|14084|14082|26
1650400770000|2022-04-19 20:39:30|14086.7|14084.7|14087.5|14085.5|14088.2|14086.2|14086.6|14084.6|12
1650400780000|2022-04-19 20:39:40|14087.2|14085.2|14087.2|14085.2|14087.2|14085.2|14085.8|14083.8|14
1650400790000|2022-04-19 20:39:50|14087.1|14085.1|14087.5|14085.5|14088.1|14086.1|14086.8|14084.8|12
1650400800000|2022-04-19 20:40:00|14087.7|14085.7|14089.6|14087.6|14089.7|14087.7|14087.7|14085.7|14
1650400810000|2022-04-19 20:40:10|14089.7|14087.7|14088.7|14086.7|14089.7|14087.7|14088.3|14086.3|15
1650400820000|2022-04-19 20:40:20|14088.3|14086.3|14088|14086|14088.3|14086.3|14087.6|14085.6|6
1650400830000|2022-04-19 20:40:30|14087.8|14085.8|14088.8|14086.8|14088.8|14086.8|14087.8|14085.8|7
1650400840000|2022-04-19 20:40:40|14089.5|14087.5|14089.6|14087.6|14089.8|14087.8|14089.1|14087.1|4
1650400850000|2022-04-19 20:40:50|14089.5|14087.5|14090.2|14088.2|14091.1|14089.1|14089.5|14087.5|8
1650400860000|2022-04-19 20:41:00|14090.3|14088.3|14090.2|14088.2|14090.5|14088.5|14089.8|14087.8|3
1650400870000|2022-04-19 20:41:10|14090.3|14088.3|14090.5|14088.5|14090.6|14088.6|14090.3|14088.3|1
1650400880000|2022-04-19 20:41:20|14090.3|14088.3|14091.7|14089.7|14091.7|14089.7|14090|14088|7
1650400890000|2022-04-19 20:41:30|14092.1|14090.1|14093.7|14091.7|14093.7|14091.7|14091.8|14089.8|29
1650400900000|2022-04-19 20:41:40|14094|14092|14095.8|14093.8|14095.8|14093.8|14094|14092|20
1650400910000|2022-04-19 20:41:50|14096|14094|14096.2|14094.2|14097.5|14095.5|14096|14094|17
1650400920000|2022-04-19 20:42:00|14096.1|14094.1|14096.8|14094.8|14097.3|14095.3|14096|14094|18
1650400930000|2022-04-19 20:42:10|14096.5|14094.5|14096.2|14094.2|14096.7|14094.7|14096.2|14094.2|2
1650400940000|2022-04-19 20:42:20|14096.3|14094.3|14093.5|14091.5|14096.3|14094.3|14093.3|14091.3|23
1650400950000|2022-04-19 20:42:30|14093.3|14091.3|14094.5|14092.5|14094.5|14092.5|14093|14091|16
1650400960000|2022-04-19 20:42:40|14094.6|14092.6|14094|14092|14095|14093|14094|14092|9
1650400970000|2022-04-19 20:42:50|14093.2|14091.2|14092.6|14090.6|14094|14092|14092.6|14090.6|13
1650400980000|2022-04-19 20:43:00|14092.5|14090.5|14094.2|14092.2|14094.2|14092.2|14091.7|14089.7|4
1650400990000|2022-04-19 20:43:10|14095.5|14093.5|14094.6|14092.6|14096|14094|14094.6|14092.6|12
1650401000000|2022-04-19 20:43:20|14094.7|14092.7|14094.6|14092.6|14094.8|14092.8|14094.3|14092.3|5
1650401010000|2022-04-19 20:43:30|14093.7|14091.7|14092.5|14090.5|14094.2|14092.2|14092.5|14090.5|10
1650401020000|2022-04-19 20:43:40|14091|14089|14089.6|14087.6|14091|14089|14089.6|14087.6|27
1650401030000|2022-04-19 20:43:50|14090|14088|14089.7|14087.7|14090|14088|14088.6|14086.6|24
1650401040000|2022-04-19 20:44:00|14089.8|14087.8|14090.7|14088.7|14091.1|14089.1|14089.6|14087.6|13
1650401050000|2022-04-19 20:44:10|14090.6|14088.6|14092.2|14090.2|14092.2|14090.2|14090|14088|6
1650401060000|2022-04-19 20:44:20|14092.3|14090.3|14095.6|14093.6|14095.6|14093.6|14091.8|14089.8|9
1650401070000|2022-04-19 20:44:30|14095.7|14093.7|14095.3|14093.3|14096.1|14094.1|14095.1|14093.1|9
1650401080000|2022-04-19 20:44:40|14095.5|14093.5|14091|14089|14095.6|14093.6|14091|14089|34
1650401090000|2022-04-19 20:44:50|14089.7|14087.7|14089.7|14087.7|14090|14088|14088.7|14086.7|25
1650401100000|2022-04-19 20:45:00|14089.6|14087.6|14090.7|14088.7|14091.8|14089.8|14089.6|14087.6|20
1650401110000|2022-04-19 20:45:10|14090.6|14088.6|14092|14090|14092|14090|14090.5|14088.5|10
1650401120000|2022-04-19 20:45:20|14092.1|14090.1|14092.2|14090.2|14092.6|14090.6|14092.1|14090.1|6
1650401130000|2022-04-19 20:45:30|14092.1|14090.1|14092.2|14090.2|14092.5|14090.5|14091|14089|11
1650401140000|2022-04-19 20:45:40|14092.1|14090.1|14091.2|14089.2|14092.1|14090.1|14091.1|14089.1|2
1650401150000|2022-04-19 20:45:50|14091.3|14089.3|14090.8|14088.8|14093|14091|14090.8|14088.8|14
1650401160000|2022-04-19 20:46:00|14090.7|14088.7|14089.7|14087.7|14090.7|14088.7|14089.2|14087.2|22
1650401170000|2022-04-19 20:46:10|14089.8|14087.8|14089.3|14087.3|14089.8|14087.8|14089.1|14087.1|5
1650401180000|2022-04-19 20:46:20|14089.2|14087.2|14087.3|14085.3|14089.3|14087.3|14087.3|14085.3|29
1650401190000|2022-04-19 20:46:30|14087.5|14085.5|14087.1|14085.1|14087.8|14085.8|14086.6|14084.6|21
1650401200000|2022-04-19 20:46:40|14087.2|14085.2|14087.7|14085.7|14088.8|14086.8|14087.2|14085.2|19
1650401210000|2022-04-19 20:46:50|14087.8|14085.8|14088.8|14086.8|14089|14087|14087.5|14085.5|25
1650401220000|2022-04-19 20:47:00|14089|14087|14089.2|14087.2|14091.2|14089.2|14088.8|14086.8|25
1650401230000|2022-04-19 20:47:10|14089.6|14087.6|14090.2|14088.2|14090.5|14088.5|14089.5|14087.5|4
1650401240000|2022-04-19 20:47:20|14090.3|14088.3|14088.8|14086.8|14090.3|14088.3|14088.6|14086.6|16
1650401250000|2022-04-19 20:47:30|14088.7|14086.7|14089.3|14087.3|14089.3|14087.3|14088.7|14086.7|5
1650401260000|2022-04-19 20:47:40|14089.5|14087.5|14088.2|14086.2|14089.5|14087.5|14088.1|14086.1|20
1650401270000|2022-04-19 20:47:50|14088.5|14086.5|14089.3|14087.3|14090|14088|14088.3|14086.3|21
1650401280000|2022-04-19 20:48:00|14089.2|14087.2|14089.7|14087.7|14090.1|14088.1|14089.1|14087.1|3
1650401290000|2022-04-19 20:48:10|14089.8|14087.8|14089.6|14087.6|14090.1|14088.1|14089.3|14087.3|6
1650401300000|2022-04-19 20:48:20|14089.7|14087.7|14089.8|14087.8|14089.8|14087.8|14089.5|14087.5|9
1650401310000|2022-04-19 20:48:30|14090|14088|14090.2|14088.2|14090.5|14088.5|14089.2|14087.2|20
1650401320000|2022-04-19 20:48:40|14090.5|14088.5|14091.3|14089.3|14091.7|14089.7|14090.5|14088.5|32
1650401330000|2022-04-19 20:48:50|14091.2|14089.2|14091.6|14089.6|14093.3|14091.3|14091.2|14089.2|38
1650401340000|2022-04-19 20:49:00|14091.5|14089.5|14091.8|14089.8|14092.5|14090.5|14091.3|14089.3|9
1650401350000|2022-04-19 20:49:10|14092.1|14090.1|14090.6|14088.6|14092.1|14090.1|14090.6|14088.6|12
1650401360000|2022-04-19 20:49:20|14090.7|14088.7|14090.8|14088.8|14091.3|14089.3|14090.5|14088.5|9
1650401370000|2022-04-19 20:49:30|14090.7|14088.7|14090.3|14088.3|14090.8|14088.8|14090.1|14088.1|16
1650401380000|2022-04-19 20:49:40|14090.5|14088.5|14088.2|14086.2|14090.5|14088.5|14088.2|14086.2|19
1650401390000|2022-04-19 20:49:50|14088.3|14086.3|14087.8|14085.8|14088.6|14086.6|14087.8|14085.8|15
1650401400000|2022-04-19 20:50:00|14088|14086|14089.3|14087.3|14089.3|14087.3|14087.6|14085.6|10
1650401410000|2022-04-19 20:50:10|14089.2|14087.2|14088.3|14086.3|14089.3|14087.3|14088.2|14086.2|16
1650401420000|2022-04-19 20:50:20|14088.1|14086.1|14089.1|14087.1|14089.1|14087.1|14088.1|14086.1|4
1650401430000|2022-04-19 20:50:30|14089.2|14087.2|14089.6|14087.6|14089.8|14087.8|14089.2|14087.2|10
1650401440000|2022-04-19 20:50:40|14089.7|14087.7|14089|14087|14089.8|14087.8|14088.6|14086.6|7
1650401450000|2022-04-19 20:50:50|14088.8|14086.8|14088.2|14086.2|14089.3|14087.3|14088.2|14086.2|5
1650401460000|2022-04-19 20:51:00|14088.1|14086.1|14087.6|14085.6|14088.6|14086.6|14087.6|14085.6|7
1650401470000|2022-04-19 20:51:10|14087.7|14085.7|14087.7|14085.7|14087.8|14085.8|14087.6|14085.6|9
1650401480000|2022-04-19 20:51:20|14087.8|14085.8|14088.1|14086.1|14088.1|14086.1|14087.6|14085.6|4
1650401490000|2022-04-19 20:51:30|14088|14086|14088.1|14086.1|14088.2|14086.2|14087.7|14085.7|10
1650401500000|2022-04-19 20:51:40|14088|14086|14087.7|14085.7|14088.1|14086.1|14087.6|14085.6|10
1650401510000|2022-04-19 20:51:50|14087.5|14085.5|14087.3|14085.3|14087.7|14085.7|14087.1|14085.1|5
1650401520000|2022-04-19 20:52:00|14087.5|14085.5|14087.7|14085.7|14087.8|14085.8|14087.3|14085.3|7
1650401530000|2022-04-19 20:52:10|14087.6|14085.6|14087.5|14085.5|14087.8|14085.8|14087.2|14085.2|6
1650401540000|2022-04-19 20:52:20|14087.6|14085.6|14087.1|14085.1|14087.6|14085.6|14087.1|14085.1|21
1650401550000|2022-04-19 20:52:30|14087|14085|14087.6|14085.6|14087.6|14085.6|14087|14085|8
1650401560000|2022-04-19 20:52:40|14088|14086|14089|14087|14089.5|14087.5|14087.7|14085.7|32
1650401570000|2022-04-19 20:52:50|14089.3|14087.3|14089.2|14087.2|14089.5|14087.5|14089.1|14087.1|6
1650401580000|2022-04-19 20:53:00|14089.1|14087.1|14089|14087|14089.3|14087.3|14089|14087|4
1650401590000|2022-04-19 20:53:10|14089.1|14087.1|14088.5|14086.5|14089.1|14087.1|14088.3|14086.3|6
1650401600000|2022-04-19 20:53:20|14088.6|14086.6|14087.6|14085.6|14088.8|14086.8|14087.6|14085.6|6
1650401610000|2022-04-19 20:53:30|14087.7|14085.7|14087.5|14085.5|14088.3|14086.3|14086.1|14084.1|23
1650401620000|2022-04-19 20:53:40|14087.6|14085.6|14087.5|14085.5|14087.7|14085.7|14087.5|14085.5|0
1650401630000|2022-04-19 20:53:50|14087.6|14085.6|14088.3|14086.3|14088.3|14086.3|14087.5|14085.5|2
1650401640000|2022-04-19 20:54:00|14088.2|14086.2|14088.8|14086.8|14089.1|14087.1|14088.2|14086.2|7
1650401650000|2022-04-19 20:54:10|14088.7|14086.7|14089|14087|14089|14087|14088.3|14086.3|7
1650401660000|2022-04-19 20:54:20|14088.8|14086.8|14089.3|14087.3|14089.6|14087.6|14088.8|14086.8|11
1650401670000|2022-04-19 20:54:30|14089.5|14087.5|14089.6|14087.6|14089.7|14087.7|14089.2|14087.2|25
1650401680000|2022-04-19 20:54:40|14089.3|14087.3|14090.3|14088.3|14090.3|14088.3|14089.3|14087.3|11
1650401690000|2022-04-19 20:54:50|14090.6|14088.6|14092.1|14090.1|14092.3|14090.3|14090.6|14088.6|20
1650401700000|2022-04-19 20:55:00|14092.2|14090.2|14092.3|14090.3|14092.3|14090.3|14091.2|14089.2|20
1650401710000|2022-04-19 20:55:10|14092.2|14090.2|14093|14091|14093.2|14091.2|14092.1|14090.1|17
1650401720000|2022-04-19 20:55:20|14092.6|14090.6|14093.1|14091.1|14093.1|14091.1|14092.3|14090.3|12
1650401730000|2022-04-19 20:55:30|14093|14091|14091.1|14089.1|14093|14091|14090.1|14088.1|21
1650401740000|2022-04-19 20:55:40|14091|14089|14090.8|14088.8|14091.3|14089.3|14090.5|14088.5|2
1650401750000|2022-04-19 20:55:50|14090.7|14088.7|14089.6|14087.6|14090.8|14088.8|14089.5|14087.5|8
1650401760000|2022-04-19 20:56:00|14089.5|14087.5|14089.5|14087.5|14089.6|14087.6|14089.2|14087.2|7
1650401770000|2022-04-19 20:56:10|14089.3|14087.3|14087.2|14085.2|14089.5|14087.5|14087.1|14085.1|10
1650401780000|2022-04-19 20:56:20|14087.3|14085.3|14088.1|14086.1|14088.1|14086.1|14087|14085|6
1650401790000|2022-04-19 20:56:30|14088.2|14086.2|14089|14087|14089.2|14087.2|14088.1|14086.1|3
1650401800000|2022-04-19 20:56:40|14089.1|14087.1|14089.2|14087.2|14089.2|14087.2|14088.8|14086.8|1
1650401810000|2022-04-19 20:56:50|14089.1|14087.1|14089.8|14087.8|14089.8|14087.8|14089.1|14087.1|12
1650401820000|2022-04-19 20:57:00|14089.7|14087.7|14088.1|14086.1|14089.8|14087.8|14088|14086|13
1650401830000|2022-04-19 20:57:10|14088|14086|14087.3|14085.3|14088.1|14086.1|14087|14085|4
1650401840000|2022-04-19 20:57:20|14087.8|14085.8|14088.3|14086.3|14088.5|14086.5|14087.8|14085.8|4
1650401850000|2022-04-19 20:57:30|14088.2|14086.2|14088.1|14086.1|14088.2|14086.2|14088|14086|6
1650401860000|2022-04-19 20:57:40|14088|14086|14087.5|14085.5|14088|14086|14087.5|14085.5|2
1650401870000|2022-04-19 20:57:50|14087.6|14085.6|14087.7|14085.7|14088|14086|14087.5|14085.5|5
1650401880000|2022-04-19 20:58:00|14087.6|14085.6|14087.8|14085.8|14088|14086|14087.6|14085.6|0
1650401890000|2022-04-19 20:58:10|14088|14086|14088|14086|14088|14086|14087.8|14085.8|6
1650401900000|2022-04-19 20:58:20|14087.7|14085.7|14087.2|14085.2|14087.8|14085.8|14087.1|14085.1|9
1650401910000|2022-04-19 20:58:30|14087.1|14085.1|14086.6|14084.6|14087.1|14085.1|14086.6|14084.6|9
1650401920000|2022-04-19 20:58:40|14086.7|14084.7|14086.6|14084.6|14086.7|14084.7|14086.5|14084.5|4
1650401930000|2022-04-19 20:58:50|14086.5|14084.5|14087.3|14085.3|14087.3|14085.3|14086.3|14084.3|5
1650401940000|2022-04-19 20:59:00|14088|14086|14087.6|14085.6|14088.5|14086.5|14087.6|14085.6|18
1650401950000|2022-04-19 20:59:10|14087.8|14085.8|14088.6|14086.6|14088.6|14086.6|14087.8|14085.8|11
1650401960000|2022-04-19 20:59:20|14088.8|14086.8|14090.5|14088.5|14090.5|14088.5|14088.8|14086.8|12
1650401970000|2022-04-19 20:59:30|14090.6|14088.6|14091.7|14089.7|14091.7|14089.7|14090.6|14088.6|12
1650401980000|2022-04-19 20:59:40|14091.6|14089.6|14092.2|14090.2|14092.3|14090.3|14091.6|14089.6|10
1650401990000|2022-04-19 20:59:50|14092.5|14090.5|14093.8|14088.8|14093.8|14091|14091.2|14087.3|78
1650402000000|2022-04-19 21:00:00|14093.5|14088.5|14093|14088|14094|14089|14093|14088|0
1650402030000|2022-04-19 21:00:30|14093.1|14088.1|14093.1|14088.1|14093.1|14088.1|14093.1|14088.1|0
1650402040000|2022-04-19 21:00:40|14093|14088|14093|14088|14093|14088|14093|14088|0
1650402050000|2022-04-19 21:00:50|14092.8|14087.8|14092.8|14087.8|14092.8|14087.8|14092.7|14087.7|0
1650402080000|2022-04-19 21:01:20|14092.9|14087.9|14092.8|14087.8|14092.9|14087.9|14092.8|14087.8|0
1650402090000|2022-04-19 21:01:30|14092.9|14087.9|14092.9|14087.9|14092.9|14087.9|14092.9|14087.9|0
1650402100000|2022-04-19 21:01:40|14092.8|14087.8|14092.8|14087.8|14092.8|14087.8|14092.8|14087.8|0
1650402150000|2022-04-19 21:02:30|14092.7|14087.7|14092.7|14087.7|14092.7|14087.7|14092.7|14087.7|0
1650402160000|2022-04-19 21:02:40|14092.8|14087.8|14092.8|14087.8|14092.8|14087.8|14092.8|14087.8|0
1650402180000|2022-04-19 21:03:00|14092.7|14087.7|14092.7|14087.7|14092.7|14087.7|14092.7|14087.7|0
1650402190000|2022-04-19 21:03:10|14092.5|14087.5|14092.5|14087.5|14092.7|14087.7|14092.5|14087.5|0
1650402200000|2022-04-19 21:03:20|14092.8|14087.8|14092.8|14087.8|14092.8|14087.8|14092.8|14087.8|0
1650402210000|2022-04-19 21:03:30|14093.1|14088.1|14093.1|14088.1|14093.1|14088.1|14093.1|14088.1|0
1650402220000|2022-04-19 21:03:40|14091.9|14086.9|14092|14087|14092|14087|14090.8|14085.8|0
1650402240000|2022-04-19 21:04:00|14090.8|14085.8|14092|14087|14092|14087|14090.8|14085.8|0
1650402250000|2022-04-19 21:04:10|14092.2|14087.2|14092|14087|14092.2|14087.2|14092|14087|0
1650402260000|2022-04-19 21:04:20|14092.1|14087.1|14092.1|14087.1|14092.1|14087.1|14092.1|14087.1|0
1650402270000|2022-04-19 21:04:30|14092.2|14087.2|14092.7|14087.7|14092.7|14087.7|14092.2|14087.2|0
1650402280000|2022-04-19 21:04:40|14092.6|14087.6|14092.6|14087.6|14092.7|14087.7|14092.5|14087.5|0
1650402290000|2022-04-19 21:04:50|14092.8|14087.8|14093.6|14088.6|14093.6|14088.6|14092.8|14087.8|0
1650402310000|2022-04-19 21:05:10|14094.2|14089.2|14093.8|14088.8|14094.2|14089.2|14093.8|14088.8|0
1650402320000|2022-04-19 21:05:20|14094.2|14089.2|14093.5|14088.5|14094.5|14089.5|14093.5|14088.5|0
1650402330000|2022-04-19 21:05:30|14092.9|14087.9|14093|14088|14093|14088|14092.9|14087.9|0
1650402340000|2022-04-19 21:05:40|14092.9|14087.9|14092.9|14087.9|14092.9|14087.9|14092.9|14087.9|0
1650402350000|2022-04-19 21:05:50|14092.8|14087.8|14092.8|14087.8|14092.8|14087.8|14092.8|14087.8|0
1650402370000|2022-04-19 21:06:10|14092.7|14087.7|14091.7|14086.7|14092.7|14087.7|14091.7|14086.7|0
1650402380000|2022-04-19 21:06:20|14091.4|14086.4|14091.5|14086.5|14092.1|14087.1|14091.3|14086.3|0
1650402390000|2022-04-19 21:06:30|14090.4|14085.4|14090.4|14085.4|14090.4|14085.4|14090.4|14085.4|0
1650402410000|2022-04-19 21:06:50|14091|14086|14090|14085|14091|14086|14090|14085|0
1650402420000|2022-04-19 21:07:00|14090.7|14085.7|14090.7|14085.7|14090.7|14085.7|14090.7|14085.7|0
1650402430000|2022-04-19 21:07:10|14090.4|14085.4|14090.4|14085.4|14090.5|14085.5|14090.4|14085.4|0
1650402440000|2022-04-19 21:07:20|14090.2|14085.2|14090.2|14085.2|14090.2|14085.2|14090.2|14085.2|0
1650402450000|2022-04-19 21:07:30|14090.4|14085.4|14090.4|14085.4|14090.4|14085.4|14089.8|14084.8|0
1650402460000|2022-04-19 21:07:40|14090.5|14085.5|14090.7|14085.7|14090.7|14085.7|14090.5|14085.5|0
1650402470000|2022-04-19 21:07:50|14091.3|14086.3|14091.4|14086.4|14091.4|14086.4|14091.3|14086.3|0
1650402480000|2022-04-19 21:08:00|14091.3|14086.3|14091.3|14086.3|14091.3|14086.3|14091.3|14086.3|0
1650402490000|2022-04-19 21:08:10|14091.2|14086.2|14091|14086|14091.3|14086.3|14091|14086|0
1650402510000|2022-04-19 21:08:30|14092.2|14087.2|14092.2|14087.2|14092.2|14087.2|14092.2|14087.2|0
1650402520000|2022-04-19 21:08:40|14092.1|14087.1|14092|14087|14092.1|14087.1|14092|14087|0
1650402540000|2022-04-19 21:09:00|14091.9|14086.9|14091.9|14086.9|14091.9|14086.9|14091.9|14086.9|0
1650402580000|2022-04-19 21:09:40|14091.4|14086.4|14091.5|14086.5|14091.5|14086.5|14091.4|14086.4|0
1650402590000|2022-04-19 21:09:50|14091.4|14086.4|14091.3|14086.3|14091.6|14086.6|14091.3|14086.3|0
1650402600000|2022-04-19 21:10:00|14091.9|14086.9|14091.9|14086.9|14091.9|14086.9|14091.9|14086.9|0
1650402610000|2022-04-19 21:10:10|14092.4|14087.4|14092.3|14087.3|14092.4|14087.4|14092.3|14087.3|0
1650402620000|2022-04-19 21:10:20|14092.2|14087.2|14092.2|14087.2|14092.2|14087.2|14092.2|14087.2|0
1650402630000|2022-04-19 21:10:30|14092.1|14087.1|14090.6|14085.6|14092.5|14087.5|14090.6|14085.6|0
1650402650000|2022-04-19 21:10:50|14091.1|14086.1|14088.7|14083.7|14091.1|14086.1|14088.7|14083.7|0
1650402660000|2022-04-19 21:11:00|14088.8|14083.8|14088.8|14083.8|14088.9|14083.9|14088.8|14083.8|0
1650402670000|2022-04-19 21:11:10|14088.7|14083.7|14088.7|14083.7|14088.7|14083.7|14088.7|14083.7|0
1650402690000|2022-04-19 21:11:30|14088.5|14083.5|14088.6|14083.6|14088.6|14083.6|14088.5|14083.5|0
1650402700000|2022-04-19 21:11:40|14088.5|14083.5|14088.5|14083.5|14088.5|14083.5|14088.5|14083.5|0
1650402710000|2022-04-19 21:11:50|14088.6|14083.6|14088.9|14083.9|14088.9|14083.9|14088.6|14083.6|0
1650402720000|2022-04-19 21:12:00|14088.8|14083.8|14088.7|14083.7|14089|14084|14088.7|14083.7|0
1650402730000|2022-04-19 21:12:10|14088.8|14083.8|14088.8|14083.8|14088.8|14083.8|14088.8|14083.8|0
1650402740000|2022-04-19 21:12:20|14088.7|14083.7|14088.8|14083.8|14088.8|14083.8|14088.7|14083.7|0
1650402750000|2022-04-19 21:12:30|14088.7|14083.7|14088.1|14083.1|14088.7|14083.7|14088.1|14083.1|0
1650402780000|2022-04-19 21:13:00|14088.2|14083.2|14088.2|14083.2|14088.2|14083.2|14088.2|14083.2|0
1650402800000|2022-04-19 21:13:20|14088.1|14083.1|14088.1|14083.1|14088.1|14083.1|14088.1|14083.1|0
1650402810000|2022-04-19 21:13:30|14088|14083|14087.6|14082.6|14088|14083|14087.5|14082.5|0
1650402840000|2022-04-19 21:14:00|14087.5|14082.5|14087.5|14082.5|14087.5|14082.5|14087.5|14082.5|0
1650402850000|2022-04-19 21:14:10|14087.6|14082.6|14087.6|14082.6|14087.6|14082.6|14087.6|14082.6|0
1650402860000|2022-04-19 21:14:20|14087.7|14082.7|14087.7|14082.7|14087.7|14082.7|14087.7|14082.7|0
1650402870000|2022-04-19 21:14:30|14087.8|14082.8|14087.7|14082.7|14087.8|14082.8|14087.7|14082.7|0
1650402880000|2022-04-19 21:14:40|14087.8|14082.8|14087.8|14082.8|14087.8|14082.8|14087.8|14082.8|0
1650402900000|2022-04-19 21:15:00|14087.7|14082.7|14087.9|14082.9|14087.9|14082.9|14087.7|14082.7|0
1650402910000|2022-04-19 21:15:10|14088|14083|14088|14083|14088|14083|14087.9|14082.9|0
1650402920000|2022-04-19 21:15:20|14088.2|14083.2|14088.2|14083.2|14088.2|14083.2|14088.2|14083.2|0
1650402930000|2022-04-19 21:15:30|14088.1|14083.1|14088.2|14083.2|14088.2|14083.2|14088.1|14083.1|0
1650402940000|2022-04-19 21:15:40|14088.3|14083.3|14088.2|14083.2|14088.3|14083.3|14088.2|14083.2|0
1650402960000|2022-04-19 21:16:00|14088.3|14083.3|14088.3|14083.3|14088.3|14083.3|14088.3|14083.3|0
1650403020000|2022-04-19 21:17:00|14088|14083|14088.2|14083.2|14088.2|14083.2|14088|14083|0
1650403040000|2022-04-19 21:17:20|14087.8|14082.8|14087.8|14082.8|14087.8|14082.8|14087.8|14082.8|0
1650403050000|2022-04-19 21:17:30|14087.6|14082.6|14087.5|14082.5|14087.6|14082.6|14087.5|14082.5|0
1650403060000|2022-04-19 21:17:40|14087.2|14082.2|14087.3|14082.3|14087.3|14082.3|14087.2|14082.2|0
1650403070000|2022-04-19 21:17:50|14087.4|14082.4|14087.4|14082.4|14087.4|14082.4|14087.4|14082.4|0
1650403080000|2022-04-19 21:18:00|14087.3|14082.3|14087.3|14082.3|14087.3|14082.3|14087.3|14082.3|0
1650403090000|2022-04-19 21:18:10|14087.4|14082.4|14087.5|14082.5|14087.6|14082.6|14087.1|14082.1|0
1650403100000|2022-04-19 21:18:20|14087.6|14082.6|14089.5|14084.5|14089.5|14084.5|14087.6|14082.6|0
1650403110000|2022-04-19 21:18:30|14088.3|14083.3|14086.2|14081.2|14088.7|14083.7|14086.2|14081.2|0
1650403120000|2022-04-19 21:18:40|14085.9|14080.9|14085.9|14080.9|14085.9|14080.9|14085.9|14080.9|0
1650403130000|2022-04-19 21:18:50|14085.8|14080.8|14085.9|14080.9|14085.9|14080.9|14085.8|14080.8|0
1650403150000|2022-04-19 21:19:10|14083.5|14078.5|14083.3|14078.3|14083.5|14078.5|14082.4|14077.4|0
1650403160000|2022-04-19 21:19:20|14083.4|14078.4|14083.3|14078.3|14083.4|14078.4|14083.3|14078.3|0
1650403170000|2022-04-19 21:19:30|14083.2|14078.2|14083.2|14078.2|14083.2|14078.2|14083.2|14078.2|0
1650403180000|2022-04-19 21:19:40|14083.6|14078.6|14083|14078|14083.6|14078.6|14083|14078|0
1650403190000|2022-04-19 21:19:50|14082.4|14077.4|14081.3|14076.3|14082.4|14077.4|14081.3|14076.3|0
1650403220000|2022-04-19 21:20:20|14082.1|14077.1|14081.2|14076.2|14082.1|14077.1|14081.2|14076.2|0
1650403240000|2022-04-19 21:20:40|14081.4|14076.4|14081.2|14076.2|14081.4|14076.4|14081.2|14076.2|0
1650403250000|2022-04-19 21:20:50|14081.4|14076.4|14082.1|14077.1|14082.1|14077.1|14081.4|14076.4|0
1650403260000|2022-04-19 21:21:00|14081.9|14076.9|14082.5|14077.5|14082.6|14077.6|14081.9|14076.9|0
1650403270000|2022-04-19 21:21:10|14082.6|14077.6|14082.6|14077.6|14082.6|14077.6|14082.6|14077.6|0
1650403290000|2022-04-19 21:21:30|14082.5|14077.5|14082.6|14077.6|14082.9|14077.9|14082.5|14077.5|0
1650403300000|2022-04-19 21:21:40|14082|14077|14081.9|14076.9|14082.6|14077.6|14081.9|14076.9|0
1650403310000|2022-04-19 21:21:50|14081.8|14076.8|14081.9|14076.9|14081.9|14076.9|14081.8|14076.8|0
1650403330000|2022-04-19 21:22:10|14082|14077|14082|14077|14082|14077|14082|14077|0
1650403350000|2022-04-19 21:22:30|14082.1|14077.1|14083.6|14078.6|14083.6|14078.6|14082.1|14077.1|0
1650403360000|2022-04-19 21:22:40|14083.9|14078.9|14082.8|14077.8|14083.9|14078.9|14082.8|14077.8|0
1650403380000|2022-04-19 21:23:00|14082.2|14077.2|14082.1|14077.1|14082.2|14077.2|14082.1|14077.1|0
1650403390000|2022-04-19 21:23:10|14081.7|14076.7|14082.4|14077.4|14083.1|14078.1|14081.7|14076.7|0
1650403400000|2022-04-19 21:23:20|14082.7|14077.7|14082.7|14077.7|14082.7|14077.7|14082.7|14077.7|0
1650403410000|2022-04-19 21:23:30|14083.5|14078.5|14083.5|14078.5|14083.5|14078.5|14083.5|14078.5|0
1650403420000|2022-04-19 21:23:40|14082.9|14077.9|14083.7|14078.7|14083.7|14078.7|14082.9|14077.9|0
1650403430000|2022-04-19 21:23:50|14082.9|14077.9|14082.9|14077.9|14082.9|14077.9|14082.9|14077.9|0
1650403440000|2022-04-19 21:24:00|14082.8|14077.8|14082.2|14077.2|14082.9|14077.9|14082|14077|0
1650403450000|2022-04-19 21:24:10|14082.1|14077.1|14080.8|14075.8|14082.9|14077.9|14080.8|14075.8|0
1650403460000|2022-04-19 21:24:20|14082.1|14077.1|14081|14076|14082.1|14077.1|14080.8|14075.8|0
1650403470000|2022-04-19 21:24:30|14080.1|14075.1|14081.6|14076.6|14081.6|14076.6|14079.5|14074.5|0
1650403480000|2022-04-19 21:24:40|14081.3|14076.3|14081.8|14076.8|14081.9|14076.9|14081.3|14076.3|0
1650403490000|2022-04-19 21:24:50|14081.9|14076.9|14081.8|14076.8|14081.9|14076.9|14081.8|14076.8|0
1650403500000|2022-04-19 21:25:00|14082|14077|14083.2|14078.2|14083.2|14078.2|14082|14077|0
1650403510000|2022-04-19 21:25:10|14083.5|14078.5|14081.6|14076.6|14083.5|14078.5|14081.6|14076.6|0
1650403520000|2022-04-19 21:25:20|14081.5|14076.5|14081.5|14076.5|14081.5|14076.5|14081.5|14076.5|0
1650403530000|2022-04-19 21:25:30|14081.2|14076.2|14081.2|14076.2|14081.2|14076.2|14081.2|14076.2|0
1650403540000|2022-04-19 21:25:40|14081|14076|14081|14076|14081|14076|14081|14076|0
1650403560000|2022-04-19 21:26:00|14081.9|14076.9|14082.8|14077.8|14082.8|14077.8|14081.9|14076.9|0
1650403570000|2022-04-19 21:26:10|14082.6|14077.6|14082.4|14077.4|14082.6|14077.6|14081.4|14076.4|0
1650403580000|2022-04-19 21:26:20|14082.1|14077.1|14081.2|14076.2|14082.1|14077.1|14081.2|14076.2|0
1650403600000|2022-04-19 21:26:40|14079.7|14074.7|14079.7|14074.7|14079.7|14074.7|14079.7|14074.7|0
1650403610000|2022-04-19 21:26:50|14079.4|14074.4|14079.5|14074.5|14079.5|14074.5|14079.2|14074.2|0
1650403620000|2022-04-19 21:27:00|14079.4|14074.4|14079.4|14074.4|14079.4|14074.4|14079.4|14074.4|0
1650403630000|2022-04-19 21:27:10|14081|14076|14081|14076|14081|14076|14080.9|14075.9|0
1650403650000|2022-04-19 21:27:30|14081.4|14076.4|14081.4|14076.4|14081.4|14076.4|14081.4|14076.4|0
1650403660000|2022-04-19 21:27:40|14081.5|14076.5|14081.6|14076.6|14081.6|14076.6|14081.5|14076.5|0
1650403680000|2022-04-19 21:28:00|14081.7|14076.7|14081.3|14076.3|14081.7|14076.7|14081.3|14076.3|0
1650403690000|2022-04-19 21:28:10|14081.4|14076.4|14080|14075|14082|14077|14080|14075|0
1650403700000|2022-04-19 21:28:20|14080.5|14075.5|14082.2|14077.2|14082.2|14077.2|14080|14075|0
1650403710000|2022-04-19 21:28:30|14080.6|14075.6|14081.8|14076.8|14082.1|14077.1|14080.4|14075.4|0
1650403720000|2022-04-19 21:28:40|14082|14077|14082|14077|14082|14077|14082|14077|0
1650403730000|2022-04-19 21:28:50|14082.1|14077.1|14082.1|14077.1|14082.1|14077.1|14082.1|14077.1|0
1650403750000|2022-04-19 21:29:10|14081.6|14076.6|14081.6|14076.6|14081.6|14076.6|14081.6|14076.6|0
1650403780000|2022-04-19 21:29:40|14081.4|14076.4|14082.1|14077.1|14082.1|14077.1|14081.4|14076.4|0
1650403790000|2022-04-19 21:29:50|14082.3|14077.3|14082.3|14077.3|14082.3|14077.3|14082.3|14077.3|0
1650403810000|2022-04-19 21:30:10|14082.6|14077.6|14082.6|14077.6|14082.6|14077.6|14082.6|14077.6|0
1650403820000|2022-04-19 21:30:20|14082.3|14077.3|14083.3|14078.3|14083.3|14078.3|14082.3|14077.3|0
1650403830000|2022-04-19 21:30:30|14083.6|14078.6|14082.3|14077.3|14083.6|14078.6|14082.3|14077.3|0
1650403840000|2022-04-19 21:30:40|14082.2|14077.2|14082.2|14077.2|14082.2|14077.2|14082.2|14077.2|0
1650403850000|2022-04-19 21:30:50|14082.1|14077.1|14082.1|14077.1|14082.1|14077.1|14082.1|14077.1|0
1650403870000|2022-04-19 21:31:10|14081.9|14076.9|14082.2|14077.2|14082.2|14077.2|14081.9|14076.9|0
1650403880000|2022-04-19 21:31:20|14081.6|14076.6|14081.9|14076.9|14081.9|14076.9|14081.6|14076.6|0
1650403890000|2022-04-19 21:31:30|14081.4|14076.4|14081.4|14076.4|14081.4|14076.4|14081.4|14076.4|0
1650403900000|2022-04-19 21:31:40|14081.6|14076.6|14081.6|14076.6|14081.6|14076.6|14081.6|14076.6|0
1650403910000|2022-04-19 21:31:50|14082|14077|14083|14078|14083|14078|14082|14077|0
1650403920000|2022-04-19 21:32:00|14082.6|14077.6|14081.4|14076.4|14082.6|14077.6|14081.4|14076.4|0
1650403940000|2022-04-19 21:32:20|14081.8|14076.8|14082|14077|14082|14077|14081.4|14076.4|0
1650403960000|2022-04-19 21:32:40|14081.5|14076.5|14081.7|14076.7|14081.7|14076.7|14081.5|14076.5|0
1650403970000|2022-04-19 21:32:50|14081.5|14076.5|14081.5|14076.5|14081.5|14076.5|14081.5|14076.5|0
1650403990000|2022-04-19 21:33:10|14081.6|14076.6|14081.5|14076.5|14081.6|14076.6|14081.5|14076.5|0
1650404010000|2022-04-19 21:33:30|14081.8|14076.8|14082.3|14077.3|14082.3|14077.3|14081.8|14076.8|0
1650404030000|2022-04-19 21:33:50|14082.4|14077.4|14081.1|14076.1|14082.4|14077.4|14081.1|14076.1|0
1650404050000|2022-04-19 21:34:10|14082.1|14077.1|14082.1|14077.1|14082.1|14077.1|14082.1|14077.1|0
1650404090000|2022-04-19 21:34:50|14082|14077|14082.3|14077.3|14082.3|14077.3|14082|14077|0
1650404100000|2022-04-19 21:35:00|14082.2|14077.2|14082.2|14077.2|14082.2|14077.2|14082.2|14077.2|0
1650404120000|2022-04-19 21:35:20|14082.8|14077.8|14082.8|14077.8|14082.8|14077.8|14082.8|14077.8|0
1650404130000|2022-04-19 21:35:30|14083|14078|14083|14078|14083|14078|14083|14078|0
1650404180000|2022-04-19 21:36:20|14083.1|14078.1|14083.1|14078.1|14083.1|14078.1|14083.1|14078.1|0
1650404210000|2022-04-19 21:36:50|14083.7|14078.7|14083.7|14078.7|14083.7|14078.7|14083.7|14078.7|0
1650404220000|2022-04-19 21:37:00|14083.8|14078.8|14085.1|14080.1|14085.1|14080.1|14083.8|14078.8|0
1650404230000|2022-04-19 21:37:10|14085.2|14080.2|14085.2|14080.2|14085.2|14080.2|14085.2|14080.2|0
1650404240000|2022-04-19 21:37:20|14085.5|14080.5|14085.6|14080.6|14085.6|14080.6|14085.5|14080.5|0
1650404250000|2022-04-19 21:37:30|14086.2|14081.2|14086.3|14081.3|14086.3|14081.3|14086.2|14081.2|0
1650404260000|2022-04-19 21:37:40|14086.2|14081.2|14085.1|14080.1|14086.2|14081.2|14085|14080|0
1650404270000|2022-04-19 21:37:50|14084.9|14079.9|14084.9|14079.9|14084.9|14079.9|14084.9|14079.9|0
1650404280000|2022-04-19 21:38:00|14085|14080|14085|14080|14085|14080|14085|14080|0
1650404290000|2022-04-19 21:38:10|14085.2|14080.2|14085.2|14080.2|14085.2|14080.2|14085.2|14080.2|0
1650404300000|2022-04-19 21:38:20|14085.4|14080.4|14085.4|14080.4|14085.4|14080.4|14085.4|14080.4|0
1650404310000|2022-04-19 21:38:30|14085.5|14080.5|14086|14081|14086|14081|14085.4|14080.4|0
1650404320000|2022-04-19 21:38:40|14086.3|14081.3|14086.2|14081.2|14086.3|14081.3|14086.2|14081.2|0
1650404330000|2022-04-19 21:38:50|14086|14081|14086.3|14081.3|14086.3|14081.3|14086|14081|0
1650404350000|2022-04-19 21:39:10|14086.1|14081.1|14086.1|14081.1|14086.1|14081.1|14086.1|14081.1|0
1650404360000|2022-04-19 21:39:20|14086.4|14081.4|14088.7|14083.7|14088.7|14083.7|14086.1|14081.1|0
1650404370000|2022-04-19 21:39:30|14088.3|14083.3|14088.3|14083.3|14088.3|14083.3|14088.3|14083.3|0
1650404380000|2022-04-19 21:39:40|14088.1|14083.1|14088.1|14083.1|14088.1|14083.1|14088.1|14083.1|0
1650404390000|2022-04-19 21:39:50|14087.8|14082.8|14087.8|14082.8|14087.8|14082.8|14087.8|14082.8|0
1650404400000|2022-04-19 21:40:00|14086.6|14081.6|14086.6|14081.6|14086.6|14081.6|14086.6|14081.6|0
1650404410000|2022-04-19 21:40:10|14082.6|14077.6|14084|14079|14084.8|14079.8|14082.6|14077.6|0
1650404430000|2022-04-19 21:40:30|14084.2|14079.2|14084.1|14079.1|14084.2|14079.2|14084.1|14079.1|0
1650404440000|2022-04-19 21:40:40|14083.9|14078.9|14084.1|14079.1|14084.1|14079.1|14083.6|14078.6|0
1650404490000|2022-04-19 21:41:30|14084|14079|14084.4|14079.4|14084.4|14079.4|14084|14079|0
1650404500000|2022-04-19 21:41:40|14082.7|14077.7|14082.7|14077.7|14083.9|14078.9|14082.7|14077.7|0
1650404510000|2022-04-19 21:41:50|14082.6|14077.6|14082.7|14077.7|14082.7|14077.7|14082.6|14077.6|0
1650404520000|2022-04-19 21:42:00|14082.6|14077.6|14082.6|14077.6|14082.6|14077.6|14082.6|14077.6|0
1650404530000|2022-04-19 21:42:10|14082|14077|14081.9|14076.9|14082|14077|14081.9|14076.9|0
1650404540000|2022-04-19 21:42:20|14081.8|14076.8|14081.8|14076.8|14081.8|14076.8|14081.8|14076.8|0
1650404550000|2022-04-19 21:42:30|14081.9|14076.9|14081.9|14076.9|14081.9|14076.9|14081.8|14076.8|0
1650404570000|2022-04-19 21:42:50|14081.7|14076.7|14081.7|14076.7|14081.7|14076.7|14081.7|14076.7|0
1650404600000|2022-04-19 21:43:20|14081.6|14076.6|14082.1|14077.1|14082.1|14077.1|14081.6|14076.6|0
1650404620000|2022-04-19 21:43:40|14082.3|14077.3|14082.2|14077.2|14082.3|14077.3|14082.2|14077.2|0
1650404630000|2022-04-19 21:43:50|14083.8|14078.8|14083.8|14078.8|14083.8|14078.8|14083.8|14078.8|0
1650404660000|2022-04-19 21:44:20|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|0
1650404670000|2022-04-19 21:44:30|14083.4|14078.4|14083.5|14078.5|14083.5|14078.5|14083|14078|0
1650404680000|2022-04-19 21:44:40|14083|14078|14083.6|14078.6|14083.6|14078.6|14083|14078|0
1650404690000|2022-04-19 21:44:50|14083|14078|14083.8|14078.8|14083.8|14078.8|14083|14078|0
1650404720000|2022-04-19 21:45:20|14083.4|14078.4|14083.4|14078.4|14083.4|14078.4|14083.4|14078.4|0
1650404740000|2022-04-19 21:45:40|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|0
1650404760000|2022-04-19 21:46:00|14083.7|14078.7|14083.4|14078.4|14083.7|14078.7|14082.1|14077.1|0
1650404770000|2022-04-19 21:46:10|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|0
1650404780000|2022-04-19 21:46:20|14083.7|14078.7|14083.7|14078.7|14083.7|14078.7|14083.7|14078.7|0
1650404790000|2022-04-19 21:46:30|14083.1|14078.1|14083.1|14078.1|14083.1|14078.1|14083.1|14078.1|0
1650404800000|2022-04-19 21:46:40|14084|14079|14083.9|14078.9|14084.1|14079.1|14083.9|14078.9|0
1650404810000|2022-04-19 21:46:50|14084|14079|14084.2|14079.2|14084.2|14079.2|14084|14079|0
1650404820000|2022-04-19 21:47:00|14084.7|14079.7|14084.7|14079.7|14084.7|14079.7|14084.7|14079.7|0
1650404850000|2022-04-19 21:47:30|14085.3|14080.3|14085.3|14080.3|14085.3|14080.3|14085.3|14080.3|0
1650404860000|2022-04-19 21:47:40|14084.7|14079.7|14084.4|14079.4|14084.7|14079.7|14084.4|14079.4|0
1650404880000|2022-04-19 21:48:00|14084.5|14079.5|14084.5|14079.5|14084.5|14079.5|14084.5|14079.5|0
1650404890000|2022-04-19 21:48:10|14085|14080|14084.8|14079.8|14085|14080|14084.8|14079.8|0
1650404960000|2022-04-19 21:49:20|14084.9|14079.9|14084.9|14079.9|14084.9|14079.9|14084.9|14079.9|0
1650404980000|2022-04-19 21:49:40|14084.8|14079.8|14084.8|14079.8|14084.9|14079.9|14084.8|14079.8|0
1650404990000|2022-04-19 21:49:50|14084.9|14079.9|14084.9|14079.9|14085|14080|14084.9|14079.9|0
1650405000000|2022-04-19 21:50:00|14085.1|14080.1|14085.1|14080.1|14085.1|14080.1|14085.1|14080.1|0
1650405030000|2022-04-19 21:50:30|14085|14080|14084.5|14079.5|14085|14080|14084.5|14079.5|0
1650405040000|2022-04-19 21:50:40|14084.2|14079.2|14084.1|14079.1|14084.2|14079.2|14084.1|14079.1|0
1650405050000|2022-04-19 21:50:50|14084.3|14079.3|14084.5|14079.5|14084.5|14079.5|14084.3|14079.3|0
1650405060000|2022-04-19 21:51:00|14084.4|14079.4|14084.5|14079.5|14084.5|14079.5|14084.4|14079.4|0
1650405070000|2022-04-19 21:51:10|14084.4|14079.4|14084.6|14079.6|14084.6|14079.6|14084.4|14079.4|0
1650405080000|2022-04-19 21:51:20|14084.4|14079.4|14084.4|14079.4|14084.4|14079.4|14084.4|14079.4|0
1650405090000|2022-04-19 21:51:30|14083.2|14078.2|14083.2|14078.2|14083.2|14078.2|14083.2|14078.2|0
1650405100000|2022-04-19 21:51:40|14084.7|14079.7|14083|14078|14084.7|14079.7|14083|14078|0
1650405140000|2022-04-19 21:52:20|14082.9|14077.9|14083|14078|14083|14078|14082.9|14077.9|0
1650405150000|2022-04-19 21:52:30|14082.9|14077.9|14082.8|14077.8|14082.9|14077.9|14082.8|14077.8|0
1650405160000|2022-04-19 21:52:40|14082.9|14077.9|14082.9|14077.9|14082.9|14077.9|14082.9|14077.9|0
1650405170000|2022-04-19 21:52:50|14082.2|14077.2|14082.2|14077.2|14082.2|14077.2|14082.2|14077.2|0
1650405180000|2022-04-19 21:53:00|14082.3|14077.3|14082.1|14077.1|14082.3|14077.3|14082.1|14077.1|0
1650405190000|2022-04-19 21:53:10|14082.2|14077.2|14081.9|14076.9|14082.2|14077.2|14081.9|14076.9|0
1650405200000|2022-04-19 21:53:20|14082.1|14077.1|14082.6|14077.6|14082.6|14077.6|14082.1|14077.1|0
1650405220000|2022-04-19 21:53:40|14081.9|14076.9|14081.9|14076.9|14081.9|14076.9|14081.9|14076.9|0
1650405230000|2022-04-19 21:53:50|14082.1|14077.1|14082.1|14077.1|14082.1|14077.1|14082.1|14077.1|0
1650405260000|2022-04-19 21:54:20|14082.2|14077.2|14082.2|14077.2|14082.2|14077.2|14082.2|14077.2|0
1650405270000|2022-04-19 21:54:30|14082.6|14077.6|14082.2|14077.2|14082.7|14077.7|14082.2|14077.2|0
1650405280000|2022-04-19 21:54:40|14082.3|14077.3|14082.3|14077.3|14082.7|14077.7|14082.3|14077.3|0
1650405310000|2022-04-19 21:55:10|14082.1|14077.1|14083.9|14078.9|14083.9|14078.9|14082.1|14077.1|0
1650405320000|2022-04-19 21:55:20|14083.8|14078.8|14083.8|14078.8|14083.8|14078.8|14083.8|14078.8|0
1650405330000|2022-04-19 21:55:30|14083.9|14078.9|14084.1|14079.1|14084.1|14079.1|14083.9|14078.9|0
1650405340000|2022-04-19 21:55:40|14083.9|14078.9|14083.6|14078.6|14083.9|14078.9|14083.6|14078.6|0
1650405360000|2022-04-19 21:56:00|14083.7|14078.7|14083.7|14078.7|14083.7|14078.7|14083.7|14078.7|0
1650405370000|2022-04-19 21:56:10|14083.8|14078.8|14083.8|14078.8|14083.8|14078.8|14083.8|14078.8|0
1650405380000|2022-04-19 21:56:20|14084.1|14079.1|14084.2|14079.2|14084.2|14079.2|14084.1|14079.1|0
1650405390000|2022-04-19 21:56:30|14084.1|14079.1|14084.1|14079.1|14084.1|14079.1|14084.1|14079.1|0
1650405400000|2022-04-19 21:56:40|14083.8|14078.8|14083.8|14078.8|14083.8|14078.8|14083.8|14078.8|0
1650405410000|2022-04-19 21:56:50|14084.1|14079.1|14084.3|14079.3|14084.3|14079.3|14084.1|14079.1|0
1650405420000|2022-04-19 21:57:00|14083.5|14078.5|14083.5|14078.5|14083.5|14078.5|14083.5|14078.5|0
1650405430000|2022-04-19 21:57:10|14084|14079|14084|14079|14084|14079|14084|14079|0
1650405450000|2022-04-19 21:57:30|14084.3|14079.3|14084.6|14079.6|14084.7|14079.7|14084|14079|0
1650405460000|2022-04-19 21:57:40|14084.7|14079.7|14086|14081|14086|14081|14084.7|14079.7|0
1650405470000|2022-04-19 21:57:50|14085.6|14080.6|14086|14081|14086.4|14081.4|14085.6|14080.6|0
1650405480000|2022-04-19 21:58:00|14085.9|14080.9|14085.7|14080.7|14085.9|14080.9|14085.7|14080.7|0
1650405490000|2022-04-19 21:58:10|14084.7|14079.7|14084.7|14079.7|14084.7|14079.7|14084.7|14079.7|0
1650405510000|2022-04-19 21:58:30|14084.6|14079.6|14084.6|14079.6|14084.6|14079.6|14084.6|14079.6|0
1650405540000|2022-04-19 21:59:00|14084.5|14079.5|14084.6|14079.6|14084.6|14079.6|14084.5|14079.5|0
1650405550000|2022-04-19 21:59:10|14084.5|14079.5|14084.5|14079.5|14084.5|14079.5|14084.5|14079.5|0
1650405560000|2022-04-19 21:59:20|14085.3|14080.3|14085.8|14080.8|14085.8|14080.8|14085.2|14080.2|0
1650405570000|2022-04-19 21:59:30|14085.7|14080.7|14085.9|14080.9|14085.9|14080.9|14085.4|14080.4|0
1650405580000|2022-04-19 21:59:40|14085.5|14080.5|14085.5|14080.5|14085.5|14080.5|14085.5|14080.5|0
1650405590000|2022-04-19 21:59:50|14085.8|14080.8|14085.6|14080.6|14085.8|14080.8|14085.6|14080.6|0
1650405600000|2022-04-19 22:00:00|14097.7|14095.7|14081.2|14079.2|14097.7|14095.7|14079.7|14077.7|135
1650405610000|2022-04-19 22:00:10|14081.5|14079.5|14084.3|14082.3|14084.7|14082.7|14081.2|14079.2|59
1650405620000|2022-04-19 22:00:20|14084.5|14082.5|14081.5|14079.5|14085|14083|14081.1|14079.1|57
1650405630000|2022-04-19 22:00:30|14082.8|14080.8|14084.3|14082.3|14085.2|14083.2|14081.7|14079.7|52
1650405640000|2022-04-19 22:00:40|14084.1|14082.1|14086.2|14084.2|14086.3|14084.3|14084|14082|28
1650405650000|2022-04-19 22:00:50|14086|14084|14082.5|14080.5|14086|14084|14081.8|14079.8|56
1650405660000|2022-04-19 22:01:00|14082.3|14080.3|14080.7|14078.7|14084.2|14082.2|14080.2|14078.2|79
1650405670000|2022-04-19 22:01:10|14080.3|14078.3|14085.5|14083.5|14086|14084|14080|14078|55
1650405680000|2022-04-19 22:01:20|14085.6|14083.6|14086.7|14084.7|14087.7|14085.7|14085.2|14083.2|41
1650405690000|2022-04-19 22:01:30|14087.1|14085.1|14089.6|14087.6|14089.6|14087.6|14087.1|14085.1|60
1650405700000|2022-04-19 22:01:40|14089.3|14087.3|14089|14087|14089.3|14087.3|14088.6|14086.6|13
1650405710000|2022-04-19 22:01:50|14088.8|14086.8|14090|14088|14090.7|14088.7|14088.3|14086.3|23
1650405720000|2022-04-19 22:02:00|14090.1|14088.1|14092.6|14090.6|14092.6|14090.6|14090.1|14088.1|32
1650405730000|2022-04-19 22:02:10|14092.7|14090.7|14091.6|14089.6|14092.7|14090.7|14091.6|14089.6|17
1650405740000|2022-04-19 22:02:20|14091.5|14089.5|14091.1|14089.1|14091.5|14089.5|14090.2|14088.2|16
1650405750000|2022-04-19 22:02:30|14091|14089|14091|14089|14092|14090|14089.6|14087.6|28
1650405760000|2022-04-19 22:02:40|14090.8|14088.8|14088.8|14086.8|14091.3|14089.3|14088.5|14086.5|20
1650405770000|2022-04-19 22:02:50|14087.8|14085.8|14088.7|14086.7|14088.7|14086.7|14087.7|14085.7|21
1650405780000|2022-04-19 22:03:00|14089.2|14087.2|14087|14085|14089.3|14087.3|14087|14085|7
1650405790000|2022-04-19 22:03:10|14086.6|14084.6|14083.5|14081.5|14086.6|14084.6|14083.2|14081.2|21
1650405800000|2022-04-19 22:03:20|14083.3|14081.3|14084.6|14082.6|14086.2|14084.2|14083.3|14081.3|20
1650405810000|2022-04-19 22:03:30|14084.7|14082.7|14083.3|14081.3|14084.7|14082.7|14083|14081|7
1650405820000|2022-04-19 22:03:40|14083.2|14081.2|14082.7|14080.7|14083.5|14081.5|14081.2|14079.2|29
1650405830000|2022-04-19 22:03:50|14083.3|14081.3|14082.1|14080.1|14083.5|14081.5|14081.8|14079.8|21
1650405840000|2022-04-19 22:04:00|14082.2|14080.2|14083.8|14081.8|14083.8|14081.8|14082.2|14080.2|12
1650405850000|2022-04-19 22:04:10|14084.7|14082.7|14083.8|14081.8|14084.8|14082.8|14083.7|14081.7|7
1650405860000|2022-04-19 22:04:20|14083.5|14081.5|14083.6|14081.6|14083.6|14081.6|14083.2|14081.2|4
1650405870000|2022-04-19 22:04:30|14084.1|14082.1|14084.8|14082.8|14084.8|14082.8|14084.1|14082.1|16
1650405880000|2022-04-19 22:04:40|14084.7|14082.7|14086|14084|14086.3|14084.3|14084.7|14082.7|4
1650405890000|2022-04-19 22:04:50|14085.8|14083.8|14085.3|14083.3|14085.8|14083.8|14085|14083|8
1650405900000|2022-04-19 22:05:00|14085.2|14083.2|14086|14084|14086.7|14084.7|14085.1|14083.1|7
1650405910000|2022-04-19 22:05:10|14086.3|14084.3|14086.1|14084.1|14086.8|14084.8|14086|14084|6
1650405920000|2022-04-19 22:05:20|14086.2|14084.2|14086.1|14084.1|14086.2|14084.2|14086|14084|0
1650405930000|2022-04-19 22:05:30|14086.5|14084.5|14086.1|14084.1|14087|14085|14085.1|14083.1|22
1650405940000|2022-04-19 22:05:40|14086.5|14084.5|14086.3|14084.3|14086.6|14084.6|14086|14084|6
1650405950000|2022-04-19 22:05:50|14087.1|14085.1|14088|14086|14088|14086|14086.5|14084.5|37
1650405960000|2022-04-19 22:06:00|14087.8|14085.8|14086.1|14084.1|14087.8|14085.8|14084.8|14082.8|44
1650405970000|2022-04-19 22:06:10|14085.7|14083.7|14082.6|14080.6|14085.8|14083.8|14079.6|14077.6|120
1650405980000|2022-04-19 22:06:20|14082.8|14080.8|14084|14082|14084.8|14082.8|14082.2|14080.2|13
1650405990000|2022-04-19 22:06:30|14083.8|14081.8|14085.1|14083.1|14085.1|14083.1|14083|14081|6
1650406000000|2022-04-19 22:06:40|14085.2|14083.2|14085.2|14083.2|14085.7|14083.7|14085.1|14083.1|3
1650406010000|2022-04-19 22:06:50|14085.3|14083.3|14085.7|14083.7|14086|14084|14085.3|14083.3|5
1650406020000|2022-04-19 22:07:00|14085.6|14083.6|14085.5|14083.5|14085.6|14083.6|14085.2|14083.2|1
1650406030000|2022-04-19 22:07:10|14085.3|14083.3|14085.3|14083.3|14085.3|14083.3|14085.2|14083.2|0
1650406040000|2022-04-19 22:07:20|14085.6|14083.6|14085.2|14083.2|14085.6|14083.6|14085.1|14083.1|5
1650406050000|2022-04-19 22:07:30|14084.6|14082.6|14084.8|14082.8|14085.1|14083.1|14084|14082|23
1650406060000|2022-04-19 22:07:40|14084.1|14082.1|14084.1|14082.1|14084.6|14082.6|14083.6|14081.6|9
1650406070000|2022-04-19 22:07:50|14083.7|14081.7|14084.2|14082.2|14084.2|14082.2|14083.7|14081.7|11
1650406080000|2022-04-19 22:08:00|14084.8|14082.8|14084.1|14082.1|14086|14084|14084|14082|16
1650406090000|2022-04-19 22:08:10|14084.2|14082.2|14085.1|14083.1|14085.1|14083.1|14084.2|14082.2|6
1650406100000|2022-04-19 22:08:20|14085|14083|14084.2|14082.2|14085|14083|14084.1|14082.1|0
1650406110000|2022-04-19 22:08:30|14084.3|14082.3|14084.5|14082.5|14085.1|14083.1|14084.2|14082.2|12
1650406120000|2022-04-19 22:08:40|14084.3|14082.3|14088.3|14086.3|14089.1|14087.1|14084.3|14082.3|16
1650406130000|2022-04-19 22:08:50|14088.7|14086.7|14093.2|14091.2|14093.3|14091.3|14088.5|14086.5|35
1650406140000|2022-04-19 22:09:00|14093.3|14091.3|14093.2|14091.2|14093.5|14091.5|14091.8|14089.8|24
1650406150000|2022-04-19 22:09:10|14093.3|14091.3|14092.7|14090.7|14095.5|14093.5|14091.2|14089.2|92
1650406160000|2022-04-19 22:09:20|14092.6|14090.6|14091.6|14089.6|14092.6|14090.6|14091.2|14089.2|12
1650406170000|2022-04-19 22:09:30|14091.7|14089.7|14093.8|14091.8|14093.8|14091.8|14091.7|14089.7|2
1650406180000|2022-04-19 22:09:40|14094|14092|14093.6|14091.6|14094.2|14092.2|14093.3|14091.3|11
1650406190000|2022-04-19 22:09:50|14093.5|14091.5|14094.2|14092.2|14095.1|14093.1|14093.5|14091.5|7
1650406200000|2022-04-19 22:10:00|14094.3|14092.3|14093.8|14091.8|14095.1|14093.1|14093.6|14091.6|10
1650406210000|2022-04-19 22:10:10|14094.1|14092.1|14093.3|14091.3|14094.5|14092.5|14093.3|14091.3|19
1650406220000|2022-04-19 22:10:20|14093.2|14091.2|14091.2|14089.2|14093.3|14091.3|14091.2|14089.2|8
1650406230000|2022-04-19 22:10:30|14091.1|14089.1|14093.2|14091.2|14093.2|14091.2|14091.1|14089.1|6
1650406240000|2022-04-19 22:10:40|14093.1|14091.1|14093.1|14091.1|14094.2|14092.2|14093.1|14091.1|18
1650406250000|2022-04-19 22:10:50|14093|14091|14093.8|14091.8|14094.6|14092.6|14092.8|14090.8|17
1650406260000|2022-04-19 22:11:00|14094.1|14092.1|14093.5|14091.5|14094.1|14092.1|14092.6|14090.6|12
1650406270000|2022-04-19 22:11:10|14093.6|14091.6|14094.1|14092.1|14094.3|14092.3|14093.6|14091.6|5
1650406280000|2022-04-19 22:11:20|14094.2|14092.2|14094.2|14092.2|14094.6|14092.6|14093.7|14091.7|7
1650406290000|2022-04-19 22:11:30|14094.5|14092.5|14094.1|14092.1|14094.5|14092.5|14093.7|14091.7|5
1650406300000|2022-04-19 22:11:40|14094.2|14092.2|14093.8|14091.8|14094.3|14092.3|14093.7|14091.7|11
1650406310000|2022-04-19 22:11:50|14093.7|14091.7|14094|14092|14094.5|14092.5|14093.7|14091.7|3
1650406320000|2022-04-19 22:12:00|14094.1|14092.1|14094.5|14092.5|14094.5|14092.5|14093.7|14091.7|4
1650406330000|2022-04-19 22:12:10|14094.6|14092.6|14094|14092|14095.1|14093.1|14093.2|14091.2|14
1650406340000|2022-04-19 22:12:20|14094.5|14092.5|14095.2|14093.2|14095.5|14093.5|14094.5|14092.5|4
1650406350000|2022-04-19 22:12:30|14095.3|14093.3|14095.3|14093.3|14095.6|14093.6|14095.3|14093.3|3
1650406360000|2022-04-19 22:12:40|14095.6|14093.6|14095.2|14093.2|14096.1|14094.1|14095.2|14093.2|8
1650406370000|2022-04-19 22:12:50|14095.1|14093.1|14094.5|14092.5|14095.1|14093.1|14094.2|14092.2|2
1650406380000|2022-04-19 22:13:00|14094.2|14092.2|14094.5|14092.5|14094.5|14092.5|14094.2|14092.2|1
1650406390000|2022-04-19 22:13:10|14094.3|14092.3|14094.5|14092.5|14094.5|14092.5|14094.1|14092.1|1
1650406400000|2022-04-19 22:13:20|14094.3|14092.3|14095.3|14093.3|14095.3|14093.3|14094.3|14092.3|5
1650406410000|2022-04-19 22:13:30|14095.2|14093.2|14094.7|14092.7|14095.3|14093.3|14094.7|14092.7|10
1650406420000|2022-04-19 22:13:40|14094.6|14092.6|14095.1|14093.1|14095.2|14093.2|14094.6|14092.6|6
1650406430000|2022-04-19 22:13:50|14095|14093|14095.5|14093.5|14095.7|14093.7|14094.8|14092.8|11
1650406440000|2022-04-19 22:14:00|14094.7|14092.7|14096.1|14094.1|14096.1|14094.1|14094.7|14092.7|28
1650406450000|2022-04-19 22:14:10|14096.2|14094.2|14098.2|14096.2|14098.5|14096.5|14096|14094|46
1650406460000|2022-04-19 22:14:20|14097.8|14095.8|14097.1|14095.1|14098.1|14096.1|14097|14095|15
1650406470000|2022-04-19 22:14:30|14097.2|14095.2|14096.7|14094.7|14097.2|14095.2|14095.7|14093.7|8
1650406480000|2022-04-19 22:14:40|14096.6|14094.6|14096.7|14094.7|14097.2|14095.2|14096.5|14094.5|3
1650406490000|2022-04-19 22:14:50|14096.6|14094.6|14096.6|14094.6|14096.7|14094.7|14096.5|14094.5|0
1650406500000|2022-04-19 22:15:00|14095.5|14093.5|14095.3|14093.3|14098.3|14096.3|14095.3|14093.3|26
1650406510000|2022-04-19 22:15:10|14095.6|14093.6|14096|14094|14096.2|14094.2|14095.5|14093.5|4
1650406520000|2022-04-19 22:15:20|14095.8|14093.8|14096.6|14094.6|14096.6|14094.6|14095.7|14093.7|1
1650406530000|2022-04-19 22:15:30|14096.5|14094.5|14097.1|14095.1|14097.1|14095.1|14096|14094|16
1650406540000|2022-04-19 22:15:40|14097.3|14095.3|14099.7|14097.7|14099.7|14097.7|14097.2|14095.2|13
1650406550000|2022-04-19 22:15:50|14099.6|14097.6|14098.7|14096.7|14099.7|14097.7|14097.8|14095.8|20
1650406560000|2022-04-19 22:16:00|14098.6|14096.6|14098.7|14096.7|14098.8|14096.8|14098.2|14096.2|3
1650406570000|2022-04-19 22:16:10|14098.8|14096.8|14099.1|14097.1|14099.5|14097.5|14098.8|14096.8|12
1650406580000|2022-04-19 22:16:20|14098.8|14096.8|14100.5|14098.5|14100.5|14098.5|14098.8|14096.8|24
1650406590000|2022-04-19 22:16:30|14100.6|14098.6|14100.7|14098.7|14100.8|14098.8|14100|14098|17
1650406600000|2022-04-19 22:16:40|14100.8|14098.8|14101.2|14099.2|14101.3|14099.3|14100.5|14098.5|8
1650406610000|2022-04-19 22:16:50|14101.5|14099.5|14101.1|14099.1|14101.5|14099.5|14100.3|14098.3|14
1650406620000|2022-04-19 22:17:00|14101.2|14099.2|14101|14099|14101.2|14099.2|14100.3|14098.3|3
1650406630000|2022-04-19 22:17:10|14100.8|14098.8|14101.5|14099.5|14102.3|14100.3|14100.7|14098.7|35
1650406640000|2022-04-19 22:17:20|14101.6|14099.6|14102|14100|14102|14100|14101.3|14099.3|2
1650406650000|2022-04-19 22:17:30|14101.6|14099.6|14101.1|14099.1|14103.8|14101.8|14101.1|14099.1|49
1650406660000|2022-04-19 22:17:40|14101.2|14099.2|14104.2|14102.2|14104.3|14102.3|14101.2|14099.2|26
1650406670000|2022-04-19 22:17:50|14104.3|14102.3|14101.3|14099.3|14104.7|14102.7|14100.5|14098.5|64
1650406680000|2022-04-19 22:18:00|14101.6|14099.6|14101|14099|14102.2|14100.2|14099.5|14097.5|21
1650406690000|2022-04-19 22:18:10|14101.1|14099.1|14101.7|14099.7|14101.7|14099.7|14101|14099|7
1650406700000|2022-04-19 22:18:20|14101.8|14099.8|14102|14100|14102.1|14100.1|14101.6|14099.6|3
1650406710000|2022-04-19 22:18:30|14102.2|14100.2|14102.7|14100.7|14102.7|14100.7|14102|14100|5
1650406720000|2022-04-19 22:18:40|14102.6|14100.6|14102.6|14100.6|14102.8|14100.8|14101.5|14099.5|10
1650406730000|2022-04-19 22:18:50|14102.2|14100.2|14104.1|14102.1|14104.8|14102.8|14102.2|14100.2|23
1650406740000|2022-04-19 22:19:00|14104|14102|14103|14101|14104|14102|14102.5|14100.5|10
1650406750000|2022-04-19 22:19:10|14103.5|14101.5|14103.6|14101.6|14103.6|14101.6|14102.2|14100.2|20
1650406760000|2022-04-19 22:19:20|14103.3|14101.3|14103.6|14101.6|14103.6|14101.6|14103.2|14101.2|3
1650406770000|2022-04-19 22:19:30|14103.7|14101.7|14104.2|14102.2|14104.8|14102.8|14103.7|14101.7|6
1650406780000|2022-04-19 22:19:40|14104.3|14102.3|14102.5|14100.5|14104.5|14102.5|14102.5|14100.5|11
1650406790000|2022-04-19 22:19:50|14102.3|14100.3|14102.2|14100.2|14103|14101|14101.5|14099.5|9
1650406800000|2022-04-19 22:20:00|14102.3|14100.3|14101.3|14099.3|14104.2|14102.2|14101.3|14099.3|16
1650406810000|2022-04-19 22:20:10|14101.5|14099.5|14101.3|14099.3|14101.5|14099.5|14101.3|14099.3|0
1650406820000|2022-04-19 22:20:20|14100.6|14098.6|14100.7|14098.7|14101|14099|14100.3|14098.3|11
1650406830000|2022-04-19 22:20:30|14100.3|14098.3|14100.7|14098.7|14101.1|14099.1|14100.3|14098.3|4
1650406840000|2022-04-19 22:20:40|14100.6|14098.6|14098.1|14096.1|14100.7|14098.7|14098|14096|15
1650406850000|2022-04-19 22:20:50|14098|14096|14098.2|14096.2|14099|14097|14096.3|14094.3|11
1650406860000|2022-04-19 22:21:00|14098.1|14096.1|14098|14096|14098.5|14096.5|14097.5|14095.5|7
1650406870000|2022-04-19 22:21:10|14097.8|14095.8|14099|14097|14099|14097|14097.8|14095.8|4
1650406880000|2022-04-19 22:21:20|14099.1|14097.1|14097.8|14095.8|14100.2|14098.2|14097.2|14095.2|16
1650406890000|2022-04-19 22:21:30|14098|14096|14098.7|14096.7|14099.7|14097.7|14098|14096|8
1650406900000|2022-04-19 22:21:40|14098.8|14096.8|14098.8|14096.8|14099|14097|14098.3|14096.3|0
1650406910000|2022-04-19 22:21:50|14098.6|14096.6|14098.7|14096.7|14099.5|14097.5|14098|14096|21
1650406920000|2022-04-19 22:22:00|14098.6|14096.6|14100|14098|14100.1|14098.1|14098.2|14096.2|4
1650406930000|2022-04-19 22:22:10|14099.7|14097.7|14099.6|14097.6|14100.2|14098.2|14099.5|14097.5|5
1650406940000|2022-04-19 22:22:20|14099.8|14097.8|14100.5|14098.5|14100.6|14098.6|14099.6|14097.6|1
1650406950000|2022-04-19 22:22:30|14100.6|14098.6|14100.2|14098.2|14100.6|14098.6|14100.1|14098.1|4
1650406960000|2022-04-19 22:22:40|14100.1|14098.1|14099.2|14097.2|14100.5|14098.5|14098.7|14096.7|15
1650406970000|2022-04-19 22:22:50|14099.1|14097.1|14098.7|14096.7|14099.2|14097.2|14098.5|14096.5|1
1650406980000|2022-04-19 22:23:00|14098.5|14096.5|14099.7|14097.7|14099.7|14097.7|14098.5|14096.5|3
1650406990000|2022-04-19 22:23:10|14100.6|14098.6|14099.5|14097.5|14100.7|14098.7|14099.5|14097.5|9
1650407000000|2022-04-19 22:23:20|14099.3|14097.3|14099|14097|14099.3|14097.3|14098.8|14096.8|1
1650407010000|2022-04-19 22:23:30|14099.1|14097.1|14099.2|14097.2|14099.2|14097.2|14098.8|14096.8|1
1650407020000|2022-04-19 22:23:40|14099.1|14097.1|14099.6|14097.6|14099.6|14097.6|14099|14097|2
1650407030000|2022-04-19 22:23:50|14099.7|14097.7|14099.8|14097.8|14099.8|14097.8|14099.3|14097.3|0
1650407040000|2022-04-19 22:24:00|14099.7|14097.7|14100|14098|14100|14098|14099.5|14097.5|1
1650407050000|2022-04-19 22:24:10|14099.8|14097.8|14099.2|14097.2|14100|14098|14099.2|14097.2|1
1650407060000|2022-04-19 22:24:20|14099.1|14097.1|14098.7|14096.7|14099.2|14097.2|14098.6|14096.6|3
1650407080000|2022-04-19 22:24:40|14098.6|14096.6|14098.6|14096.6|14098.6|14096.6|14098.6|14096.6|0
1650407090000|2022-04-19 22:24:50|14098.7|14096.7|14100.3|14098.3|14100.3|14098.3|14098.6|14096.6|4
1650407100000|2022-04-19 22:25:00|14100.2|14098.2|14100.5|14098.5|14100.5|14098.5|14099.8|14097.8|8
1650407110000|2022-04-19 22:25:10|14100.6|14098.6|14100.8|14098.8|14100.8|14098.8|14100.5|14098.5|2
1650407120000|2022-04-19 22:25:20|14102.8|14100.8|14103.3|14101.3|14103.5|14101.5|14102.1|14100.1|28
1650407130000|2022-04-19 22:25:30|14103.5|14101.5|14104.6|14102.6|14105.3|14103.3|14103.3|14101.3|23
1650407140000|2022-04-19 22:25:40|14104.1|14102.1|14105.1|14103.1|14105.5|14103.5|14104.1|14102.1|14
1650407150000|2022-04-19 22:25:50|14105.2|14103.2|14104.3|14102.3|14105.3|14103.3|14104.3|14102.3|3
1650407160000|2022-04-19 22:26:00|14104.5|14102.5|14102.7|14100.7|14104.5|14102.5|14102.5|14100.5|5
1650407170000|2022-04-19 22:26:10|14101.8|14099.8|14102.2|14100.2|14102.3|14100.3|14101.8|14099.8|1
1650407180000|2022-04-19 22:26:20|14102.5|14100.5|14101.8|14099.8|14102.5|14100.5|14101.8|14099.8|2
1650407190000|2022-04-19 22:26:30|14101.7|14099.7|14100.3|14098.3|14101.7|14099.7|14100.3|14098.3|8
1650407200000|2022-04-19 22:26:40|14100.5|14098.5|14101.2|14099.2|14101.3|14099.3|14100.3|14098.3|6
1650407210000|2022-04-19 22:26:50|14101.1|14099.1|14100.6|14098.6|14101.1|14099.1|14100.6|14098.6|0
1650407220000|2022-04-19 22:27:00|14100.5|14098.5|14099.5|14097.5|14100.5|14098.5|14099.3|14097.3|11
1650407230000|2022-04-19 22:27:10|14099.6|14097.6|14100.3|14098.3|14100.3|14098.3|14099.6|14097.6|3
1650407240000|2022-04-19 22:27:20|14100.2|14098.2|14100.1|14098.1|14100.2|14098.2|14099.6|14097.6|8
1650407250000|2022-04-19 22:27:30|14099.5|14097.5|14098.8|14096.8|14099.7|14097.7|14098.8|14096.8|24
1650407260000|2022-04-19 22:27:40|14099.3|14097.3|14100.8|14098.8|14100.8|14098.8|14099.1|14097.1|16
1650407270000|2022-04-19 22:27:50|14100.1|14098.1|14100.5|14098.5|14100.5|14098.5|14100.1|14098.1|6
1650407280000|2022-04-19 22:28:00|14100.3|14098.3|14100.6|14098.6|14100.8|14098.8|14100.3|14098.3|8
1650407290000|2022-04-19 22:28:10|14101.1|14099.1|14101|14099|14101.2|14099.2|14100.5|14098.5|3
1650407300000|2022-04-19 22:28:20|14100.8|14098.8|14100.8|14098.8|14100.8|14098.8|14100.8|14098.8|1
1650407310000|2022-04-19 22:28:30|14101.6|14099.6|14103|14101|14103|14101|14101.5|14099.5|15
1650407320000|2022-04-19 22:28:40|14102.8|14100.8|14102.7|14100.7|14103.2|14101.2|14102.7|14100.7|1
1650407330000|2022-04-19 22:28:50|14102.8|14100.8|14103.8|14101.8|14104|14102|14102.8|14100.8|9
1650407340000|2022-04-19 22:29:00|14103.7|14101.7|14103.7|14101.7|14103.7|14101.7|14103.5|14101.5|1
1650407350000|2022-04-19 22:29:10|14103.8|14101.8|14103.2|14101.2|14104|14102|14103.2|14101.2|0
1650407360000|2022-04-19 22:29:20|14103.1|14101.1|14103|14101|14103.2|14101.2|14102|14100|18
1650407370000|2022-04-19 22:29:30|14103.2|14101.2|14103.1|14101.1|14103.5|14101.5|14103|14101|10
1650407380000|2022-04-19 22:29:40|14103|14101|14104.7|14102.7|14104.8|14102.8|14103|14101|9
1650407390000|2022-04-19 22:29:50|14104.6|14102.6|14104.5|14102.5|14105.1|14103.1|14104.5|14102.5|5
1650407400000|2022-04-19 22:30:00|14104.8|14102.8|14104.7|14102.7|14105.3|14103.3|14104.6|14102.6|10
1650407410000|2022-04-19 22:30:10|14104.8|14102.8|14105.3|14103.3|14105.5|14103.5|14104.8|14102.8|7
1650407420000|2022-04-19 22:30:20|14105.8|14103.8|14105.3|14103.3|14108|14106|14104.5|14102.5|49
1650407430000|2022-04-19 22:30:30|14105.5|14103.5|14106.3|14104.3|14106.3|14104.3|14105.1|14103.1|14
1650407440000|2022-04-19 22:30:40|14107.1|14105.1|14107.1|14105.1|14107.1|14105.1|14106.2|14104.2|17
1650407450000|2022-04-19 22:30:50|14107.8|14105.8|14107.7|14105.7|14108.1|14106.1|14107.6|14105.6|8
1650407460000|2022-04-19 22:31:00|14107.8|14105.8|14107.2|14105.2|14108|14106|14106.3|14104.3|15
1650407470000|2022-04-19 22:31:10|14107.3|14105.3|14107.5|14105.5|14108.2|14106.2|14107.2|14105.2|17
1650407480000|2022-04-19 22:31:20|14107.3|14105.3|14107.2|14105.2|14108.6|14106.6|14106.8|14104.8|23
1650407490000|2022-04-19 22:31:30|14107.3|14105.3|14107.2|14105.2|14107.5|14105.5|14106.8|14104.8|10
1650407500000|2022-04-19 22:31:40|14107.3|14105.3|14106.8|14104.8|14107.3|14105.3|14105.6|14103.6|12
1650407510000|2022-04-19 22:31:50|14107.5|14105.5|14107|14105|14107.6|14105.6|14106.7|14104.7|8
1650407520000|2022-04-19 22:32:00|14107.1|14105.1|14105.8|14103.8|14107.5|14105.5|14105.6|14103.6|11
1650407530000|2022-04-19 22:32:10|14106.7|14104.7|14107.5|14105.5|14107.5|14105.5|14106.6|14104.6|5
1650407540000|2022-04-19 22:32:20|14107.3|14105.3|14107.2|14105.2|14107.5|14105.5|14107|14105|0
1650407550000|2022-04-19 22:32:30|14107.3|14105.3|14107.3|14105.3|14107.3|14105.3|14106.5|14104.5|1
1650407560000|2022-04-19 22:32:40|14107.2|14105.2|14106.7|14104.7|14107.3|14105.3|14106|14104|18
1650407570000|2022-04-19 22:32:50|14106.8|14104.8|14105.3|14103.3|14107|14105|14105|14103|14
1650407580000|2022-04-19 22:33:00|14105.5|14103.5|14105.3|14103.3|14105.5|14103.5|14103.7|14101.7|24
1650407590000|2022-04-19 22:33:10|14105.5|14103.5|14105.8|14103.8|14105.8|14103.8|14105.3|14103.3|2
1650407600000|2022-04-19 22:33:20|14105.7|14103.7|14107.7|14105.7|14107.7|14105.7|14105.6|14103.6|10
1650407610000|2022-04-19 22:33:30|14107.6|14105.6|14107.7|14105.7|14108|14106|14107.6|14105.6|3
1650407620000|2022-04-19 22:33:40|14107.8|14105.8|14107.7|14105.7|14108|14106|14107.7|14105.7|2
1650407630000|2022-04-19 22:33:50|14107.8|14105.8|14108.7|14106.7|14109|14107|14107.8|14105.8|9
1650407640000|2022-04-19 22:34:00|14108.8|14106.8|14107|14105|14108.8|14106.8|14106.7|14104.7|19
1650407650000|2022-04-19 22:34:10|14106.8|14104.8|14107.7|14105.7|14108|14106|14106.8|14104.8|10
1650407660000|2022-04-19 22:34:20|14107.8|14105.8|14108.8|14106.8|14109|14107|14107.7|14105.7|7
1650407670000|2022-04-19 22:34:30|14108.6|14106.6|14108.6|14106.6|14109|14107|14108.5|14106.5|6
1650407680000|2022-04-19 22:34:40|14108.7|14106.7|14108.7|14106.7|14108.8|14106.8|14108.3|14106.3|4
1650407690000|2022-04-19 22:34:50|14108.8|14106.8|14108.7|14106.7|14109|14107|14108.6|14106.6|4
1650407700000|2022-04-19 22:35:00|14108.3|14106.3|14108.5|14106.5|14108.7|14106.7|14108.3|14106.3|7
1650407710000|2022-04-19 22:35:10|14108.6|14106.6|14107.5|14105.5|14108.6|14106.6|14107|14105|16
1650407720000|2022-04-19 22:35:20|14107.6|14105.6|14108.3|14106.3|14109.7|14107.7|14107.6|14105.6|16
1650407730000|2022-04-19 22:35:30|14108.2|14106.2|14109.7|14107.7|14109.8|14107.8|14108.1|14106.1|6
1650407740000|2022-04-19 22:35:40|14109.6|14107.6|14109.1|14107.1|14110|14108|14109.1|14107.1|5
1650407750000|2022-04-19 22:35:50|14109|14107|14109|14107|14109.1|14107.1|14108.7|14106.7|7
1650407760000|2022-04-19 22:36:00|14108.8|14106.8|14109.3|14107.3|14109.5|14107.5|14108.8|14106.8|12
1650407770000|2022-04-19 22:36:10|14109.5|14107.5|14109.8|14107.8|14109.8|14107.8|14108.6|14106.6|19
1650407780000|2022-04-19 22:36:20|14109.7|14107.7|14109.6|14107.6|14109.7|14107.7|14109.1|14107.1|11
1650407790000|2022-04-19 22:36:30|14109.7|14107.7|14110.5|14108.5|14110.6|14108.6|14109.6|14107.6|14
1650407800000|2022-04-19 22:36:40|14110.3|14108.3|14110.6|14108.6|14111.3|14109.3|14110.3|14108.3|16
1650407810000|2022-04-19 22:36:50|14110.5|14108.5|14111.1|14109.1|14111.1|14109.1|14110.2|14108.2|13
1650407820000|2022-04-19 22:37:00|14111|14109|14111|14109|14111.2|14109.2|14109.8|14107.8|31
1650407830000|2022-04-19 22:37:10|14111.1|14109.1|14110.5|14108.5|14111.3|14109.3|14110.5|14108.5|32
1650407840000|2022-04-19 22:37:20|14110.3|14108.3|14110.3|14108.3|14110.6|14108.6|14110.2|14108.2|6
1650407850000|2022-04-19 22:37:30|14110.5|14108.5|14110.6|14108.6|14110.7|14108.7|14110.1|14108.1|12
1650407860000|2022-04-19 22:37:40|14110.5|14108.5|14110.6|14108.6|14110.7|14108.7|14110.2|14108.2|9
1650407870000|2022-04-19 22:37:50|14110.5|14108.5|14111|14109|14111.3|14109.3|14110.1|14108.1|18
1650407880000|2022-04-19 22:38:00|14111.1|14109.1|14112|14110|14112|14110|14111.1|14109.1|19
1650407890000|2022-04-19 22:38:10|14111.8|14109.8|14111.7|14109.7|14111.8|14109.8|14111.1|14109.1|7
1650407900000|2022-04-19 22:38:20|14111.8|14109.8|14113.1|14111.1|14114|14112|14111.8|14109.8|43
1650407910000|2022-04-19 22:38:30|14113|14111|14112.2|14110.2|14113|14111|14112.1|14110.1|16
1650407920000|2022-04-19 22:38:40|14112.3|14110.3|14112.1|14110.1|14113|14111|14111.8|14109.8|18
1650407930000|2022-04-19 22:38:50|14112.2|14110.2|14112.2|14110.2|14112.3|14110.3|14112.1|14110.1|4
1650407940000|2022-04-19 22:39:00|14112.1|14110.1|14113.3|14111.3|14113.3|14111.3|14112|14110|4
1650407950000|2022-04-19 22:39:10|14113.2|14111.2|14114.1|14112.1|14114.5|14112.5|14113.1|14111.1|16
1650407960000|2022-04-19 22:39:20|14114|14112|14113.3|14111.3|14114.8|14112.8|14113.2|14111.2|16
1650407970000|2022-04-19 22:39:30|14113.2|14111.2|14111.8|14109.8|14113.3|14111.3|14111.6|14109.6|14
1650407980000|2022-04-19 22:39:40|14111.7|14109.7|14111.1|14109.1|14112.3|14110.3|14111.1|14109.1|47
1650407990000|2022-04-19 22:39:50|14111.2|14109.2|14110.7|14108.7|14111.3|14109.3|14110.6|14108.6|0
1650408000000|2022-04-19 22:40:00|14110.6|14108.6|14109.2|14107.2|14110.6|14108.6|14109.2|14107.2|32
1650408010000|2022-04-19 22:40:10|14109|14107|14108.6|14106.6|14109.3|14107.3|14108.6|14106.6|14
1650408020000|2022-04-19 22:40:20|14108.5|14106.5|14109|14107|14109.3|14107.3|14107.8|14105.8|18
1650408030000|2022-04-19 22:40:30|14108.8|14106.8|14108.1|14106.1|14109.1|14107.1|14108.1|14106.1|8
1650408040000|2022-04-19 22:40:40|14108.3|14106.3|14108.8|14106.8|14109|14107|14108.1|14106.1|11
1650408050000|2022-04-19 22:40:50|14108.6|14106.6|14108.8|14106.8|14109|14107|14107.8|14105.8|10
1650408060000|2022-04-19 22:41:00|14108.7|14106.7|14108.6|14106.6|14109.1|14107.1|14108.2|14106.2|5
1650408070000|2022-04-19 22:41:10|14108.5|14106.5|14108.2|14106.2|14108.8|14106.8|14108.2|14106.2|3
1650408080000|2022-04-19 22:41:20|14108.1|14106.1|14107.7|14105.7|14108.1|14106.1|14107.7|14105.7|2
1650408090000|2022-04-19 22:41:30|14107.6|14105.6|14107.3|14105.3|14107.6|14105.6|14106.5|14104.5|21
1650408100000|2022-04-19 22:41:40|14107.5|14105.5|14107.8|14105.8|14108.5|14106.5|14107.5|14105.5|4
1650408110000|2022-04-19 22:41:50|14107.2|14105.2|14107.1|14105.1|14107.8|14105.8|14107.1|14105.1|6
1650408120000|2022-04-19 22:42:00|14107|14105|14107.5|14105.5|14107.8|14105.8|14107|14105|8
1650408130000|2022-04-19 22:42:10|14107.3|14105.3|14107.8|14105.8|14108|14106|14107.2|14105.2|3
1650408140000|2022-04-19 22:42:20|14107.7|14105.7|14108.3|14106.3|14108.3|14106.3|14107.3|14105.3|2
1650408150000|2022-04-19 22:42:30|14109.2|14107.2|14110.1|14108.1|14110.7|14108.7|14109.2|14107.2|29
1650408160000|2022-04-19 22:42:40|14110|14108|14104.8|14102.8|14110.1|14108.1|14103.6|14101.6|118
1650408170000|2022-04-19 22:42:50|14104.7|14102.7|14105.3|14103.3|14105.5|14103.5|14104.7|14102.7|5
1650408180000|2022-04-19 22:43:00|14105.5|14103.5|14104.8|14102.8|14105.6|14103.6|14104.6|14102.6|5
1650408190000|2022-04-19 22:43:10|14104.7|14102.7|14106.1|14104.1|14106.1|14104.1|14104.7|14102.7|5
1650408200000|2022-04-19 22:43:20|14106|14104|14105.7|14103.7|14106|14104|14105.7|14103.7|2
1650408210000|2022-04-19 22:43:30|14105.6|14103.6|14103.7|14101.7|14106.6|14104.6|14103.7|14101.7|17
1650408220000|2022-04-19 22:43:40|14103.6|14101.6|14104.1|14102.1|14104.3|14102.3|14103.5|14101.5|4
1650408230000|2022-04-19 22:43:50|14104|14102|14104.1|14102.1|14104.1|14102.1|14104|14102|1
1650408240000|2022-04-19 22:44:00|14104|14102|14103.8|14101.8|14104.5|14102.5|14103.5|14101.5|16
1650408250000|2022-04-19 22:44:10|14103.7|14101.7|14102.1|14100.1|14103.8|14101.8|14101.6|14099.6|30
1650408260000|2022-04-19 22:44:20|14102.2|14100.2|14102.8|14100.8|14102.8|14100.8|14101.8|14099.8|9
1650408270000|2022-04-19 22:44:30|14103|14101|14103.8|14101.8|14104|14102|14103|14101|11
1650408280000|2022-04-19 22:44:40|14104|14102|14102.8|14100.8|14104.6|14102.6|14102.6|14100.6|28
1650408290000|2022-04-19 22:44:50|14103|14101|14103.5|14101.5|14104|14102|14103|14101|3
1650408300000|2022-04-19 22:45:00|14103.3|14101.3|14102.8|14100.8|14103.3|14101.3|14102.8|14100.8|2
1650408310000|2022-04-19 22:45:10|14103|14101|14102.8|14100.8|14103|14101|14102.8|14100.8|0
1650408320000|2022-04-19 22:45:20|14102.7|14100.7|14103.2|14101.2|14103.2|14101.2|14102.7|14100.7|1
1650408330000|2022-04-19 22:45:30|14103.1|14101.1|14103.3|14101.3|14104|14102|14103|14101|8
1650408340000|2022-04-19 22:45:40|14103.5|14101.5|14103.5|14101.5|14103.6|14101.6|14103.3|14101.3|3
1650408350000|2022-04-19 22:45:50|14103.7|14101.7|14103.8|14101.8|14104.3|14102.3|14103.7|14101.7|9
1650408360000|2022-04-19 22:46:00|14104|14102|14104.8|14102.8|14104.8|14102.8|14103.6|14101.6|7
1650408370000|2022-04-19 22:46:10|14105|14103|14106.3|14104.3|14106.3|14104.3|14105|14103|7
1650408380000|2022-04-19 22:46:20|14106.2|14104.2|14105.1|14103.1|14106.2|14104.2|14105.1|14103.1|6
1650408390000|2022-04-19 22:46:30|14104.6|14102.6|14105|14103|14105.1|14103.1|14104.6|14102.6|7
1650408400000|2022-04-19 22:46:40|14104.7|14102.7|14104|14102|14104.8|14102.8|14104|14102|3
1650408410000|2022-04-19 22:46:50|14103.6|14101.6|14102.7|14100.7|14103.7|14101.7|14102.7|14100.7|4
1650408420000|2022-04-19 22:47:00|14102.8|14100.8|14102.8|14100.8|14102.8|14100.8|14102.3|14100.3|1
1650408430000|2022-04-19 22:47:10|14103|14101|14102.8|14100.8|14103|14101|14102.6|14100.6|3
1650408440000|2022-04-19 22:47:20|14103|14101|14103.3|14101.3|14103.3|14101.3|14103|14101|3
1650408450000|2022-04-19 22:47:30|14103.7|14101.7|14103.7|14101.7|14103.7|14101.7|14103.3|14101.3|1
1650408460000|2022-04-19 22:47:40|14103.8|14101.8|14103.2|14101.2|14103.8|14101.8|14103.2|14101.2|0
1650408470000|2022-04-19 22:47:50|14103.3|14101.3|14103.7|14101.7|14103.7|14101.7|14103.2|14101.2|3
1650408480000|2022-04-19 22:48:00|14103.6|14101.6|14103.1|14101.1|14103.6|14101.6|14103.1|14101.1|0
1650408500000|2022-04-19 22:48:20|14103|14101|14102.6|14100.6|14103|14101|14102.3|14100.3|4
1650408510000|2022-04-19 22:48:30|14102.7|14100.7|14102.7|14100.7|14103|14101|14102.5|14100.5|2
1650408520000|2022-04-19 22:48:40|14102.6|14100.6|14102.5|14100.5|14102.7|14100.7|14101.6|14099.6|9
1650408530000|2022-04-19 22:48:50|14102.3|14100.3|14102.7|14100.7|14102.7|14100.7|14102.3|14100.3|0
1650408540000|2022-04-19 22:49:00|14102.2|14100.2|14102.3|14100.3|14102.5|14100.5|14102.2|14100.2|1
1650408550000|2022-04-19 22:49:10|14102.2|14100.2|14102.2|14100.2|14102.5|14100.5|14102|14100|8
1650408560000|2022-04-19 22:49:20|14102.1|14100.1|14102|14100|14102.2|14100.2|14102|14100|2
1650408570000|2022-04-19 22:49:30|14102.7|14100.7|14102.5|14100.5|14102.7|14100.7|14102.3|14100.3|1
1650408580000|2022-04-19 22:49:40|14102.3|14100.3|14102.2|14100.2|14102.3|14100.3|14101.6|14099.6|4
1650408590000|2022-04-19 22:49:50|14102.1|14100.1|14102.2|14100.2|14102.5|14100.5|14101.8|14099.8|4
1650408600000|2022-04-19 22:50:00|14102.1|14100.1|14099.3|14097.3|14102.1|14100.1|14099.3|14097.3|26
1650408610000|2022-04-19 22:50:10|14099.6|14097.6|14099.8|14097.8|14100.2|14098.2|14099.6|14097.6|8
1650408620000|2022-04-19 22:50:20|14099.7|14097.7|14099.6|14097.6|14099.7|14097.7|14099.5|14097.5|5
1650408630000|2022-04-19 22:50:30|14099.7|14097.7|14099.3|14097.3|14099.7|14097.7|14099.3|14097.3|5
1650408640000|2022-04-19 22:50:40|14099.5|14097.5|14099.8|14097.8|14099.8|14097.8|14099.3|14097.3|3
1650408650000|2022-04-19 22:50:50|14099.7|14097.7|14099.1|14097.1|14099.7|14097.7|14099.1|14097.1|10
1650408660000|2022-04-19 22:51:00|14099.2|14097.2|14099.3|14097.3|14099.8|14097.8|14099|14097|8
1650408670000|2022-04-19 22:51:10|14099.2|14097.2|14099.3|14097.3|14099.3|14097.3|14099.2|14097.2|0
1650408680000|2022-04-19 22:51:20|14099.6|14097.6|14099.1|14097.1|14099.6|14097.6|14098.3|14096.3|16
1650408690000|2022-04-19 22:51:30|14099|14097|14098.8|14096.8|14099.2|14097.2|14098.7|14096.7|9
1650408700000|2022-04-19 22:51:40|14099|14097|14099.5|14097.5|14099.5|14097.5|14098.7|14096.7|5
1650408710000|2022-04-19 22:51:50|14099.2|14097.2|14099.7|14097.7|14099.8|14097.8|14099.1|14097.1|9
1650408720000|2022-04-19 22:52:00|14099.6|14097.6|14100.2|14098.2|14100.3|14098.3|14099.5|14097.5|4
1650408730000|2022-04-19 22:52:10|14100.3|14098.3|14100.3|14098.3|14100.3|14098.3|14099.7|14097.7|2
1650408740000|2022-04-19 22:52:20|14100.1|14098.1|14099.5|14097.5|14100.2|14098.2|14099.3|14097.3|6
1650408750000|2022-04-19 22:52:30|14099.6|14097.6|14100|14098|14100|14098|14099.6|14097.6|1
1650408760000|2022-04-19 22:52:40|14100.1|14098.1|14100.5|14098.5|14100.6|14098.6|14100.1|14098.1|10
1650408770000|2022-04-19 22:52:50|14100.3|14098.3|14100.3|14098.3|14100.5|14098.5|14100|14098|5
1650408780000|2022-04-19 22:53:00|14100.5|14098.5|14101.1|14099.1|14101.1|14099.1|14100.3|14098.3|6
1650408790000|2022-04-19 22:53:10|14101.3|14099.3|14101.1|14099.1|14101.6|14099.6|14100.8|14098.8|5
1650408800000|2022-04-19 22:53:20|14101.2|14099.2|14100.2|14098.2|14101.2|14099.2|14100.2|14098.2|4
1650408810000|2022-04-19 22:53:30|14100.1|14098.1|14100.5|14098.5|14100.5|14098.5|14100.1|14098.1|3
1650408820000|2022-04-19 22:53:40|14100.3|14098.3|14100.6|14098.6|14100.6|14098.6|14100.3|14098.3|0
1650408830000|2022-04-19 22:53:50|14100.5|14098.5|14100.1|14098.1|14100.5|14098.5|14100.1|14098.1|2
1650408840000|2022-04-19 22:54:00|14100|14098|14099.3|14097.3|14100|14098|14099.1|14097.1|5
1650408850000|2022-04-19 22:54:10|14099.2|14097.2|14099.6|14097.6|14100.1|14098.1|14099.1|14097.1|8
1650408860000|2022-04-19 22:54:20|14099|14097|14097.3|14095.3|14099|14097|14095.8|14093.8|69
1650408870000|2022-04-19 22:54:30|14098.2|14096.2|14098|14096|14098.3|14096.3|14097.8|14095.8|4
1650408880000|2022-04-19 22:54:40|14097.8|14095.8|14097.7|14095.7|14098.6|14096.6|14097.7|14095.7|7
1650408890000|2022-04-19 22:54:50|14097.8|14095.8|14098.1|14096.1|14098.1|14096.1|14097.7|14095.7|2
1650408900000|2022-04-19 22:55:00|14098.2|14096.2|14097.7|14095.7|14098.5|14096.5|14097.7|14095.7|6
1650408910000|2022-04-19 22:55:10|14097.8|14095.8|14099|14097|14099|14097|14097.8|14095.8|7
1650408920000|2022-04-19 22:55:20|14098.8|14096.8|14099.5|14097.5|14099.6|14097.6|14098.6|14096.6|9
1650408930000|2022-04-19 22:55:30|14099.3|14097.3|14099.8|14097.8|14099.8|14097.8|14099|14097|6
1650408940000|2022-04-19 22:55:40|14100.7|14098.7|14100.2|14098.2|14101.2|14099.2|14099.7|14097.7|10
1650408950000|2022-04-19 22:55:50|14100.5|14098.5|14100.7|14098.7|14101.5|14099.5|14100.5|14098.5|8
1650408960000|2022-04-19 22:56:00|14100.6|14098.6|14099.7|14097.7|14100.7|14098.7|14099.7|14097.7|5
1650408970000|2022-04-19 22:56:10|14100.2|14098.2|14100.5|14098.5|14101|14099|14100.1|14098.1|9
1650408980000|2022-04-19 22:56:20|14100.6|14098.6|14100.5|14098.5|14100.8|14098.8|14100.3|14098.3|0
1650408990000|2022-04-19 22:56:30|14100.6|14098.6|14099.3|14097.3|14100.6|14098.6|14099.3|14097.3|8
1650409000000|2022-04-19 22:56:40|14099.2|14097.2|14099.8|14097.8|14099.8|14097.8|14098.8|14096.8|2
1650409010000|2022-04-19 22:56:50|14099.7|14097.7|14099.8|14097.8|14099.8|14097.8|14099.7|14097.7|1
1650409020000|2022-04-19 22:57:00|14099.7|14097.7|14099.1|14097.1|14099.7|14097.7|14099|14097|3
1650409030000|2022-04-19 22:57:10|14098.8|14096.8|14097.5|14095.5|14098.8|14096.8|14097.5|14095.5|26
1650409040000|2022-04-19 22:57:20|14097.3|14095.3|14095.5|14093.5|14097.3|14095.3|14095.5|14093.5|7
1650409050000|2022-04-19 22:57:30|14096.1|14094.1|14096.8|14094.8|14097.5|14095.5|14096|14094|8
1650409060000|2022-04-19 22:57:40|14096.7|14094.7|14096.8|14094.8|14097.1|14095.1|14096.7|14094.7|5
1650409070000|2022-04-19 22:57:50|14097|14095|14097.5|14095.5|14097.5|14095.5|14096.8|14094.8|3
1650409080000|2022-04-19 22:58:00|14097.3|14095.3|14097.1|14095.1|14097.5|14095.5|14097.1|14095.1|2
1650409090000|2022-04-19 22:58:10|14097.2|14095.2|14097.5|14095.5|14097.8|14095.8|14097.2|14095.2|4
1650409100000|2022-04-19 22:58:20|14097.3|14095.3|14097.2|14095.2|14097.3|14095.3|14097.2|14095.2|3
1650409110000|2022-04-19 22:58:30|14096.8|14094.8|14095.8|14093.8|14096.8|14094.8|14095.6|14093.6|10
1650409120000|2022-04-19 22:58:40|14096.3|14094.3|14097.3|14095.3|14097.6|14095.6|14095.8|14093.8|13
1650409130000|2022-04-19 22:58:50|14097.5|14095.5|14093.6|14091.6|14098.5|14096.5|14091.5|14089.5|132
1650409140000|2022-04-19 22:59:00|14093.8|14091.8|14091.1|14089.1|14094|14092|14091.1|14089.1|24
1650409150000|2022-04-19 22:59:10|14090.8|14088.8|14092.8|14090.8|14092.8|14090.8|14090|14088|30
1650409160000|2022-04-19 22:59:20|14092.3|14090.3|14092.6|14090.6|14092.7|14090.7|14092.2|14090.2|0
1650409170000|2022-04-19 22:59:30|14092.7|14090.7|14091.8|14089.8|14092.8|14090.8|14091.8|14089.8|3
1650409180000|2022-04-19 22:59:40|14092|14090|14093.2|14091.2|14093.3|14091.3|14092|14090|13
1650409190000|2022-04-19 22:59:50|14095.1|14093.1|14093|14091|14095.2|14093.2|14093|14091|38
1650409200000|2022-04-19 23:00:00|14093.1|14091.1|14094.3|14092.3|14095.3|14093.3|14092.8|14090.8|33
1650409210000|2022-04-19 23:00:10|14094.2|14092.2|14094.6|14092.6|14094.6|14092.6|14093.5|14091.5|7
1650409220000|2022-04-19 23:00:20|14094.7|14092.7|14094.1|14092.1|14094.8|14092.8|14094|14092|4
1650409230000|2022-04-19 23:00:30|14094|14092|14092.8|14090.8|14094.2|14092.2|14092.8|14090.8|7
1650409240000|2022-04-19 23:00:40|14092|14090|14092.2|14090.2|14092.8|14090.8|14091.8|14089.8|18
1650409250000|2022-04-19 23:00:50|14092.3|14090.3|14093.2|14091.2|14093.2|14091.2|14092.3|14090.3|6
1650409260000|2022-04-19 23:01:00|14092.7|14090.7|14091.8|14089.8|14092.8|14090.8|14091.8|14089.8|3
1650409270000|2022-04-19 23:01:10|14091.7|14089.7|14092.1|14090.1|14092.1|14090.1|14091.7|14089.7|10
1650409280000|2022-04-19 23:01:20|14092.2|14090.2|14092.3|14090.3|14092.6|14090.6|14092.2|14090.2|4
1650409290000|2022-04-19 23:01:30|14091.8|14089.8|14091.7|14089.7|14092.1|14090.1|14091.6|14089.6|6
1650409300000|2022-04-19 23:01:40|14091.8|14089.8|14091.5|14089.5|14091.8|14089.8|14091.5|14089.5|0
1650409310000|2022-04-19 23:01:50|14091.3|14089.3|14086.8|14084.8|14091.3|14089.3|14086.8|14084.8|48
1650409320000|2022-04-19 23:02:00|14087.3|14085.3|14087.8|14085.8|14088.1|14086.1|14085.5|14083.5|80
1650409330000|2022-04-19 23:02:10|14088|14086|14087.1|14085.1|14088.1|14086.1|14086.5|14084.5|26
1650409340000|2022-04-19 23:02:20|14087|14085|14087.2|14085.2|14087.8|14085.8|14085.8|14083.8|28
1650409350000|2022-04-19 23:02:30|14087.3|14085.3|14087.6|14085.6|14087.7|14085.7|14087|14085|7
1650409360000|2022-04-19 23:02:40|14086.2|14084.2|14086.1|14084.1|14086.3|14084.3|14085.6|14083.6|18
1650409370000|2022-04-19 23:02:50|14086.2|14084.2|14085.3|14083.3|14086.7|14084.7|14084.8|14082.8|28
1650409380000|2022-04-19 23:03:00|14085.2|14083.2|14084.6|14082.6|14085.3|14083.3|14084.1|14082.1|31
1650409390000|2022-04-19 23:03:10|14084.8|14082.8|14085.3|14083.3|14085.8|14083.8|14084.7|14082.7|11
1650409400000|2022-04-19 23:03:20|14085.5|14083.5|14086|14084|14086.2|14084.2|14085.1|14083.1|8
1650409410000|2022-04-19 23:03:30|14085.8|14083.8|14083.7|14081.7|14086.2|14084.2|14083.5|14081.5|19
1650409420000|2022-04-19 23:03:40|14083.8|14081.8|14083.6|14081.6|14084.2|14082.2|14083.2|14081.2|9
1650409430000|2022-04-19 23:03:50|14083.5|14081.5|14083.1|14081.1|14084|14082|14082.1|14080.1|27
1650409440000|2022-04-19 23:04:00|14083.2|14081.2|14083|14081|14083.2|14081.2|14082.5|14080.5|5
1650409450000|2022-04-19 23:04:10|14083.1|14081.1|14084.5|14082.5|14084.5|14082.5|14083|14081|6
1650409460000|2022-04-19 23:04:20|14084.6|14082.6|14086.5|14084.5|14087|14085|14084.6|14082.6|17
1650409470000|2022-04-19 23:04:30|14086.3|14084.3|14086.6|14084.6|14087|14085|14086.2|14084.2|4
1650409480000|2022-04-19 23:04:40|14086.7|14084.7|14086.2|14084.2|14086.7|14084.7|14086.2|14084.2|4
1650409490000|2022-04-19 23:04:50|14086.1|14084.1|14086.3|14084.3|14086.5|14084.5|14086.1|14084.1|4
1650409500000|2022-04-19 23:05:00|14086.5|14084.5|14086.6|14084.6|14086.6|14084.6|14085.8|14083.8|15
1650409510000|2022-04-19 23:05:10|14086.5|14084.5|14087.5|14085.5|14087.6|14085.6|14086.5|14084.5|6
1650409520000|2022-04-19 23:05:20|14087.6|14085.6|14087.8|14085.8|14087.8|14085.8|14087.5|14085.5|5
1650409530000|2022-04-19 23:05:30|14088|14086|14086.8|14084.8|14088|14086|14086.5|14084.5|14
1650409540000|2022-04-19 23:05:40|14087.1|14085.1|14087.6|14085.6|14088.1|14086.1|14086.8|14084.8|8
1650409550000|2022-04-19 23:05:50|14087.3|14085.3|14084.5|14082.5|14087.5|14085.5|14084.5|14082.5|18
1650409560000|2022-04-19 23:06:00|14084.3|14082.3|14085.5|14083.5|14085.7|14083.7|14084.2|14082.2|9
1650409570000|2022-04-19 23:06:10|14085.3|14083.3|14085.2|14083.2|14085.5|14083.5|14085|14083|4
1650409580000|2022-04-19 23:06:20|14085.5|14083.5|14085.7|14083.7|14086.3|14084.3|14085.5|14083.5|2
1650409590000|2022-04-19 23:06:30|14085.8|14083.8|14085.2|14083.2|14085.8|14083.8|14085.2|14083.2|1
1650409600000|2022-04-19 23:06:40|14084.5|14082.5|14084.6|14082.6|14085.3|14083.3|14084.3|14082.3|13
1650409610000|2022-04-19 23:06:50|14084.5|14082.5|14084.1|14082.1|14084.7|14082.7|14084.1|14082.1|4
1650409620000|2022-04-19 23:07:00|14084.2|14082.2|14084.5|14082.5|14085.2|14083.2|14084.2|14082.2|10
1650409630000|2022-04-19 23:07:10|14085.1|14083.1|14085.2|14083.2|14085.2|14083.2|14085|14083|9
1650409640000|2022-04-19 23:07:20|14085.3|14083.3|14085.2|14083.2|14085.3|14083.3|14084.7|14082.7|0
1650409650000|2022-04-19 23:07:30|14085.1|14083.1|14084.8|14082.8|14085.1|14083.1|14084.5|14082.5|3
1650409660000|2022-04-19 23:07:40|14085|14083|14085.3|14083.3|14085.3|14083.3|14084.8|14082.8|5
1650409670000|2022-04-19 23:07:50|14085.5|14083.5|14085.5|14083.5|14085.5|14083.5|14085.5|14083.5|0
1650409680000|2022-04-19 23:08:00|14086.2|14084.2|14085.5|14083.5|14086.2|14084.2|14085.1|14083.1|11
1650409690000|2022-04-19 23:08:10|14085.6|14083.6|14084.1|14082.1|14085.6|14083.6|14084.1|14082.1|2
1650409700000|2022-04-19 23:08:20|14084|14082|14084|14082|14084.1|14082.1|14083.2|14081.2|6
1650409710000|2022-04-19 23:08:30|14084.1|14082.1|14083.7|14081.7|14085.1|14083.1|14083.7|14081.7|11
1650409720000|2022-04-19 23:08:40|14083.6|14081.6|14082.7|14080.7|14083.8|14081.8|14082.1|14080.1|29
1650409730000|2022-04-19 23:08:50|14082.8|14080.8|14082.5|14080.5|14083|14081|14082.5|14080.5|1
1650409740000|2022-04-19 23:09:00|14082.7|14080.7|14083.5|14081.5|14084|14082|14082.7|14080.7|16
1650409750000|2022-04-19 23:09:10|14084|14082|14085.1|14083.1|14085.2|14083.2|14083.5|14081.5|13
1650409760000|2022-04-19 23:09:20|14085.2|14083.2|14084|14082|14085.2|14083.2|14084|14082|3
1650409770000|2022-04-19 23:09:30|14083.8|14081.8|14084|14082|14084|14082|14083.8|14081.8|0
1650409780000|2022-04-19 23:09:40|14084.1|14082.1|14084.3|14082.3|14084.3|14082.3|14084.1|14082.1|1
1650409790000|2022-04-19 23:09:50|14084.2|14082.2|14084.2|14082.2|14084.3|14082.3|14084.1|14082.1|0
1650409800000|2022-04-19 23:10:00|14084.3|14082.3|14083.7|14081.7|14084.3|14082.3|14083.7|14081.7|4
1650409810000|2022-04-19 23:10:10|14084.2|14082.2|14084.7|14082.7|14084.7|14082.7|14083.8|14081.8|11
1650409820000|2022-04-19 23:10:20|14084.8|14082.8|14084.8|14082.8|14084.8|14082.8|14084.6|14082.6|1
1650409830000|2022-04-19 23:10:30|14084.6|14082.6|14085.1|14083.1|14085.1|14083.1|14084.6|14082.6|3
1650409840000|2022-04-19 23:10:40|14085.3|14083.3|14083.8|14081.8|14085.3|14083.3|14083.8|14081.8|9
1650409850000|2022-04-19 23:10:50|14084.1|14082.1|14084.7|14082.7|14085.1|14083.1|14084.1|14082.1|14
1650409860000|2022-04-19 23:11:00|14085.1|14083.1|14084.1|14082.1|14085.1|14083.1|14084.1|14082.1|9
1650409870000|2022-04-19 23:11:10|14084|14082|14083.7|14081.7|14084.1|14082.1|14083.7|14081.7|2
1650409880000|2022-04-19 23:11:20|14084|14082|14083.8|14081.8|14084.3|14082.3|14083.8|14081.8|3
1650409890000|2022-04-19 23:11:30|14084|14082|14083.3|14081.3|14084.1|14082.1|14083.3|14081.3|8
1650409900000|2022-04-19 23:11:40|14083.5|14081.5|14083.1|14081.1|14083.6|14081.6|14083.1|14081.1|4
1650409910000|2022-04-19 23:11:50|14083.3|14081.3|14081.8|14079.8|14083.5|14081.5|14081.7|14079.7|10
1650409920000|2022-04-19 23:12:00|14082|14080|14083.8|14081.8|14083.8|14081.8|14082|14080|11
1650409930000|2022-04-19 23:12:10|14083.7|14081.7|14084.2|14082.2|14084.3|14082.3|14083.7|14081.7|2
1650409940000|2022-04-19 23:12:20|14084.3|14082.3|14085|14083|14085|14083|14084.3|14082.3|9
1650409950000|2022-04-19 23:12:30|14084.7|14082.7|14084.6|14082.6|14085.2|14083.2|14084.6|14082.6|10
1650409960000|2022-04-19 23:12:40|14084.5|14082.5|14084.6|14082.6|14084.6|14082.6|14084.5|14082.5|1
1650409970000|2022-04-19 23:12:50|14084.7|14082.7|14085.2|14083.2|14085.2|14083.2|14084.5|14082.5|3
1650409980000|2022-04-19 23:13:00|14085.1|14083.1|14083.5|14081.5|14085.1|14083.1|14083.5|14081.5|5
1650409990000|2022-04-19 23:13:10|14083.6|14081.6|14083.3|14081.3|14083.6|14081.6|14083.3|14081.3|5
1650410000000|2022-04-19 23:13:20|14083.6|14081.6|14083.5|14081.5|14083.6|14081.6|14083.1|14081.1|8
1650410010000|2022-04-19 23:13:30|14083.3|14081.3|14083.8|14081.8|14083.8|14081.8|14083.2|14081.2|5
1650410020000|2022-04-19 23:13:40|14084|14082|14083.1|14081.1|14084|14082|14083|14081|7
1650410030000|2022-04-19 23:13:50|14083.2|14081.2|14083.5|14081.5|14083.5|14081.5|14083.1|14081.1|2
1650410040000|2022-04-19 23:14:00|14083.3|14081.3|14083.1|14081.1|14083.3|14081.3|14083.1|14081.1|2
1650410050000|2022-04-19 23:14:10|14083.2|14081.2|14083.5|14081.5|14083.5|14081.5|14083.1|14081.1|2
1650410060000|2022-04-19 23:14:20|14083.3|14081.3|14083.2|14081.2|14083.5|14081.5|14083.1|14081.1|5
1650410070000|2022-04-19 23:14:30|14083.3|14081.3|14084.3|14082.3|14084.5|14082.5|14083.3|14081.3|17
1650410080000|2022-04-19 23:14:40|14084.8|14082.8|14084.6|14082.6|14085|14083|14084.5|14082.5|12
1650410090000|2022-04-19 23:14:50|14083.6|14081.6|14084|14082|14084|14082|14083.5|14081.5|8
1650410100000|2022-04-19 23:15:00|14083.6|14081.6|14084.1|14082.1|14084.1|14082.1|14083.6|14081.6|2
1650410110000|2022-04-19 23:15:10|14084|14082|14083|14081|14084|14082|14082.6|14080.6|12
1650410120000|2022-04-19 23:15:20|14082.8|14080.8|14083.1|14081.1|14083.2|14081.2|14082.7|14080.7|1
1650410130000|2022-04-19 23:15:30|14083|14081|14082.5|14080.5|14083|14081|14082.2|14080.2|2
1650410140000|2022-04-19 23:15:40|14082.6|14080.6|14082.1|14080.1|14082.6|14080.6|14082.1|14080.1|1
1650410150000|2022-04-19 23:15:50|14082.2|14080.2|14083.3|14081.3|14083.3|14081.3|14082.1|14080.1|2
1650410160000|2022-04-19 23:16:00|14083.2|14081.2|14083.1|14081.1|14083.3|14081.3|14083.1|14081.1|0
1650410170000|2022-04-19 23:16:10|14083.3|14081.3|14083.5|14081.5|14083.6|14081.6|14083.3|14081.3|3
1650410180000|2022-04-19 23:16:20|14083.6|14081.6|14084.6|14082.6|14085.3|14083.3|14083.6|14081.6|8
1650410190000|2022-04-19 23:16:30|14084.7|14082.7|14084.3|14082.3|14084.7|14082.7|14084.2|14082.2|13
1650410200000|2022-04-19 23:16:40|14084.5|14082.5|14084.5|14082.5|14085.3|14083.3|14084.3|14082.3|21
1650410210000|2022-04-19 23:16:50|14084.3|14082.3|14083.8|14081.8|14084.3|14082.3|14083.8|14081.8|4
1650410220000|2022-04-19 23:17:00|14083.7|14081.7|14084.1|14082.1|14084.1|14082.1|14083.7|14081.7|1
1650410230000|2022-04-19 23:17:10|14084|14082|14083.3|14081.3|14084|14082|14083.3|14081.3|1
1650410240000|2022-04-19 23:17:20|14083.5|14081.5|14083.5|14081.5|14083.5|14081.5|14083.5|14081.5|3
1650410250000|2022-04-19 23:17:30|14083.3|14081.3|14083.5|14081.5|14083.5|14081.5|14083.3|14081.3|0
1650410260000|2022-04-19 23:17:40|14083.6|14081.6|14083.5|14081.5|14083.8|14081.8|14083.5|14081.5|1
1650410270000|2022-04-19 23:17:50|14083.8|14081.8|14083.5|14081.5|14083.8|14081.8|14083.3|14081.3|0
1650410280000|2022-04-19 23:18:00|14083.3|14081.3|14084.2|14082.2|14084.2|14082.2|14083.3|14081.3|5
1650410290000|2022-04-19 23:18:10|14083.8|14081.8|14084.3|14082.3|14084.5|14082.5|14083.8|14081.8|5
1650410300000|2022-04-19 23:18:20|14084.1|14082.1|14084.2|14082.2|14084.5|14082.5|14083.6|14081.6|6
1650410310000|2022-04-19 23:18:30|14084.3|14082.3|14084.3|14082.3|14084.5|14082.5|14084.1|14082.1|3
1650410320000|2022-04-19 23:18:40|14084.2|14082.2|14084.3|14082.3|14084.5|14082.5|14084.1|14082.1|4
1650410330000|2022-04-19 23:18:50|14084.2|14082.2|14084.7|14082.7|14084.7|14082.7|14084.2|14082.2|17
1650410340000|2022-04-19 23:19:00|14084.2|14082.2|14084.5|14082.5|14084.6|14082.6|14084.1|14082.1|5
1650410350000|2022-04-19 23:19:10|14084|14082|14084.3|14082.3|14084.3|14082.3|14083.8|14081.8|5
1650410360000|2022-04-19 23:19:20|14084.1|14082.1|14084.7|14082.7|14084.8|14082.8|14083.3|14081.3|7
1650410370000|2022-04-19 23:19:30|14084.8|14082.8|14084.8|14082.8|14085.3|14083.3|14084.7|14082.7|3
1650410380000|2022-04-19 23:19:40|14084.7|14082.7|14085.2|14083.2|14085.2|14083.2|14084.6|14082.6|2
1650410390000|2022-04-19 23:19:50|14085.3|14083.3|14084.7|14082.7|14085.3|14083.3|14084.7|14082.7|7
1650410400000|2022-04-19 23:20:00|14084.8|14082.8|14085|14083|14085.1|14083.1|14084.6|14082.6|3
1650410410000|2022-04-19 23:20:10|14085.1|14083.1|14085|14083|14085.2|14083.2|14084.7|14082.7|1
1650410420000|2022-04-19 23:20:20|14085.1|14083.1|14086|14084|14086|14084|14084.8|14082.8|3
1650410430000|2022-04-19 23:20:30|14085.8|14083.8|14086.3|14084.3|14087|14085|14085.7|14083.7|10
1650410440000|2022-04-19 23:20:40|14086.5|14084.5|14086.7|14084.7|14086.7|14084.7|14086.3|14084.3|4
1650410450000|2022-04-19 23:20:50|14086.5|14084.5|14087|14085|14087.1|14085.1|14086.5|14084.5|7
1650410460000|2022-04-19 23:21:00|14087.1|14085.1|14087.1|14085.1|14087.2|14085.2|14086.8|14084.8|3
1650410470000|2022-04-19 23:21:10|14087.2|14085.2|14087.5|14085.5|14088|14086|14087|14085|19
1650410480000|2022-04-19 23:21:20|14087.6|14085.6|14087.8|14085.8|14088|14086|14087.1|14085.1|7
1650410490000|2022-04-19 23:21:30|14088|14086|14088.2|14086.2|14088.6|14086.6|14087.8|14085.8|12
1650410500000|2022-04-19 23:21:40|14088.3|14086.3|14089|14087|14089.1|14087.1|14088.3|14086.3|4
1650410510000|2022-04-19 23:21:50|14088.8|14086.8|14088.5|14086.5|14088.8|14086.8|14088.2|14086.2|1
1650410520000|2022-04-19 23:22:00|14088.6|14086.6|14088.8|14086.8|14089.3|14087.3|14088.2|14086.2|17
1650410530000|2022-04-19 23:22:10|14089|14087|14089.3|14087.3|14089.3|14087.3|14089|14087|2
1650410540000|2022-04-19 23:22:20|14089.5|14087.5|14090.1|14088.1|14090.1|14088.1|14089.3|14087.3|7
1650410550000|2022-04-19 23:22:30|14090|14088|14090.3|14088.3|14090.8|14088.8|14089.7|14087.7|6
1650410560000|2022-04-19 23:22:40|14090.2|14088.2|14090|14088|14090.2|14088.2|14090|14088|0
1650410570000|2022-04-19 23:22:50|14089.8|14087.8|14090|14088|14090.1|14088.1|14089.6|14087.6|7
1650410580000|2022-04-19 23:23:00|14089.8|14087.8|14089.6|14087.6|14089.8|14087.8|14088.7|14086.7|8
1650410590000|2022-04-19 23:23:10|14089.5|14087.5|14089.6|14087.6|14089.6|14087.6|14089.1|14087.1|2
1650410600000|2022-04-19 23:23:20|14089.7|14087.7|14089|14087|14089.7|14087.7|14088.6|14086.6|4
1650410610000|2022-04-19 23:23:30|14089.1|14087.1|14088.6|14086.6|14089.1|14087.1|14088.6|14086.6|5
1650410620000|2022-04-19 23:23:40|14088.7|14086.7|14087.8|14085.8|14088.7|14086.7|14087.8|14085.8|3
1650410630000|2022-04-19 23:23:50|14087.6|14085.6|14085.6|14083.6|14087.6|14085.6|14085.6|14083.6|15
1650410640000|2022-04-19 23:24:00|14085.5|14083.5|14086.2|14084.2|14086.5|14084.5|14085.5|14083.5|24
1650410650000|2022-04-19 23:24:10|14086.3|14084.3|14086.7|14084.7|14087.2|14085.2|14086.3|14084.3|9
1650410660000|2022-04-19 23:24:20|14086.3|14084.3|14087.5|14085.5|14088.1|14086.1|14086.2|14084.2|5
1650410670000|2022-04-19 23:24:30|14087.3|14085.3|14087.2|14085.2|14087.5|14085.5|14087.2|14085.2|2
1650410680000|2022-04-19 23:24:40|14087.1|14085.1|14086.2|14084.2|14087.1|14085.1|14085.6|14083.6|12
1650410690000|2022-04-19 23:24:50|14086.5|14084.5|14086.1|14084.1|14086.6|14084.6|14085.3|14083.3|15
1650410700000|2022-04-19 23:25:00|14085.7|14083.7|14086.6|14084.6|14086.6|14084.6|14085.7|14083.7|6
1650410710000|2022-04-19 23:25:10|14086.5|14084.5|14086.2|14084.2|14086.6|14084.6|14086.1|14084.1|3
1650410720000|2022-04-19 23:25:20|14086.1|14084.1|14087.1|14085.1|14087.1|14085.1|14085.8|14083.8|9
1650410730000|2022-04-19 23:25:30|14086.8|14084.8|14086.2|14084.2|14087|14085|14086.1|14084.1|7
1650410740000|2022-04-19 23:25:40|14086|14084|14084.5|14082.5|14086.1|14084.1|14084.2|14082.2|26
1650410750000|2022-04-19 23:25:50|14084.6|14082.6|14082|14080|14084.7|14082.7|14081.8|14079.8|33
1650410760000|2022-04-19 23:26:00|14081.8|14079.8|14082.8|14080.8|14082.8|14080.8|14081.6|14079.6|22
1650410770000|2022-04-19 23:26:10|14082.5|14080.5|14082.6|14080.6|14082.7|14080.7|14082.3|14080.3|9
1650410780000|2022-04-19 23:26:20|14082.7|14080.7|14081.7|14079.7|14083.1|14081.1|14081.3|14079.3|26
1650410790000|2022-04-19 23:26:30|14081.5|14079.5|14081.2|14079.2|14081.6|14079.6|14080.7|14078.7|15
1650410800000|2022-04-19 23:26:40|14081.1|14079.1|14080.1|14078.1|14081.1|14079.1|14080|14078|29
1650410810000|2022-04-19 23:26:50|14080|14078|14080.2|14078.2|14080.6|14078.6|14079.7|14077.7|39
1650410820000|2022-04-19 23:27:00|14080.3|14078.3|14081.7|14079.7|14082.3|14080.3|14080.3|14078.3|12
1650410830000|2022-04-19 23:27:10|14082|14080|14081.5|14079.5|14082.2|14080.2|14081.1|14079.1|10
1650410840000|2022-04-19 23:27:20|14081.6|14079.6|14081.3|14079.3|14081.8|14079.8|14081.1|14079.1|2
1650410850000|2022-04-19 23:27:30|14081.1|14079.1|14081.3|14079.3|14081.3|14079.3|14081.1|14079.1|4
1650410860000|2022-04-19 23:27:40|14081.1|14079.1|14081.1|14079.1|14081.2|14079.2|14081.1|14079.1|5
1650410870000|2022-04-19 23:27:50|14081.2|14079.2|14081.2|14079.2|14081.2|14079.2|14080.8|14078.8|4
1650410880000|2022-04-19 23:28:00|14081.1|14079.1|14081.8|14079.8|14081.8|14079.8|14080.1|14078.1|25
1650410890000|2022-04-19 23:28:10|14081.7|14079.7|14081.7|14079.7|14081.8|14079.8|14081.3|14079.3|1
1650410900000|2022-04-19 23:28:20|14081.6|14079.6|14080.8|14078.8|14081.6|14079.6|14080.8|14078.8|12
1650410910000|2022-04-19 23:28:30|14080.7|14078.7|14080.2|14078.2|14080.7|14078.7|14079.8|14077.8|29
1650410920000|2022-04-19 23:28:40|14080.1|14078.1|14075.1|14073.1|14080.1|14078.1|14075.1|14073.1|80
1650410930000|2022-04-19 23:28:50|14074.8|14072.8|14073.2|14071.2|14075.1|14073.1|14071|14069|114
1650410940000|2022-04-19 23:29:00|14073.1|14071.1|14073|14071|14073.3|14071.3|14071.7|14069.7|32
1650410950000|2022-04-19 23:29:10|14073.1|14071.1|14075.2|14073.2|14075.2|14073.2|14073|14071|18
1650410960000|2022-04-19 23:29:20|14075.3|14073.3|14074|14072|14076.7|14074.7|14074|14072|15
1650410970000|2022-04-19 23:29:30|14073.7|14071.7|14073.5|14071.5|14074.7|14072.7|14072.7|14070.7|21
1650410980000|2022-04-19 23:29:40|14073.3|14071.3|14073.8|14071.8|14073.8|14071.8|14073.3|14071.3|3
1650410990000|2022-04-19 23:29:50|14074|14072|14072.8|14070.8|14074.2|14072.2|14072.5|14070.5|19
1650411000000|2022-04-19 23:30:00|14073|14071|14072.2|14070.2|14073.5|14071.5|14071.7|14069.7|33
1650411010000|2022-04-19 23:30:10|14071.8|14069.8|14071.1|14069.1|14072|14070|14071.1|14069.1|7
1650411020000|2022-04-19 23:30:20|14071|14069|14071|14069|14071.3|14069.3|14070.6|14068.6|16
1650411030000|2022-04-19 23:30:30|14071.1|14069.1|14070.3|14068.3|14071.3|14069.3|14070.1|14068.1|9
1650411040000|2022-04-19 23:30:40|14070.2|14068.2|14071|14069|14071|14069|14070|14068|9
1650411050000|2022-04-19 23:30:50|14071.2|14069.2|14072.2|14070.2|14072.2|14070.2|14070.8|14068.8|21
1650411060000|2022-04-19 23:31:00|14072|14070|14071.8|14069.8|14072.5|14070.5|14071.5|14069.5|20
1650411070000|2022-04-19 23:31:10|14071.7|14069.7|14071.6|14069.6|14074.3|14072.3|14071.6|14069.6|44
1650411080000|2022-04-19 23:31:20|14071.7|14069.7|14071.6|14069.6|14072.3|14070.3|14071.6|14069.6|6
1650411090000|2022-04-19 23:31:30|14071.1|14069.1|14072.5|14070.5|14072.7|14070.7|14071|14069|13
1650411100000|2022-04-19 23:31:40|14072.3|14070.3|14071.1|14069.1|14072.3|14070.3|14070.7|14068.7|13
1650411110000|2022-04-19 23:31:50|14071.2|14069.2|14071.2|14069.2|14071.2|14069.2|14069.7|14067.7|19
1650411120000|2022-04-19 23:32:00|14071.1|14069.1|14072.7|14070.7|14073.1|14071.1|14071.1|14069.1|9
1650411130000|2022-04-19 23:32:10|14072.8|14070.8|14073.3|14071.3|14073.8|14071.8|14072.2|14070.2|5
1650411140000|2022-04-19 23:32:20|14073.2|14071.2|14073|14071|14073.7|14071.7|14072.6|14070.6|10
1650411150000|2022-04-19 23:32:30|14072.8|14070.8|14072|14070|14072.8|14070.8|14071.8|14069.8|3
1650411160000|2022-04-19 23:32:40|14072.3|14070.3|14072.7|14070.7|14073.2|14071.2|14072|14070|16
1650411170000|2022-04-19 23:32:50|14072.6|14070.6|14070.3|14068.3|14072.8|14070.8|14070.3|14068.3|31
1650411180000|2022-04-19 23:33:00|14070.2|14068.2|14070.5|14068.5|14070.5|14068.5|14070|14068|11
1650411190000|2022-04-19 23:33:10|14069.7|14067.7|14069.3|14067.3|14070|14068|14069.1|14067.1|14
1650411200000|2022-04-19 23:33:20|14069.2|14067.2|14069.6|14067.6|14069.8|14067.8|14069.2|14067.2|9
1650411210000|2022-04-19 23:33:30|14069.2|14067.2|14069.8|14067.8|14069.8|14067.8|14069.1|14067.1|9
1650411220000|2022-04-19 23:33:40|14069.6|14067.6|14069.7|14067.7|14070|14068|14069.6|14067.6|3
1650411230000|2022-04-19 23:33:50|14069.8|14067.8|14070.3|14068.3|14070.8|14068.8|14069.8|14067.8|12
1650411240000|2022-04-19 23:34:00|14070.5|14068.5|14070.8|14068.8|14070.8|14068.8|14070.2|14068.2|12
1650411250000|2022-04-19 23:34:10|14071|14069|14072|14070|14072.1|14070.1|14070.6|14068.6|18
1650411260000|2022-04-19 23:34:20|14071.8|14069.8|14070|14068|14071.8|14069.8|14070|14068|9
1650411270000|2022-04-19 23:34:30|14070.2|14068.2|14068.7|14066.7|14070.2|14068.2|14068.3|14066.3|31
1650411280000|2022-04-19 23:34:40|14069|14067|14067.3|14065.3|14069.1|14067.1|14067.3|14065.3|33
1650411290000|2022-04-19 23:34:50|14067.2|14065.2|14065.6|14063.6|14067.6|14065.6|14065.3|14063.3|28
1650411300000|2022-04-19 23:35:00|14065.8|14063.8|14065.6|14063.6|14066.8|14064.8|14065.6|14063.6|23
1650411310000|2022-04-19 23:35:10|14065.7|14063.7|14065.6|14063.6|14066.3|14064.3|14065.5|14063.5|7
1650411320000|2022-04-19 23:35:20|14065.7|14063.7|14064.1|14062.1|14065.8|14063.8|14064.1|14062.1|28
1650411330000|2022-04-19 23:35:30|14064|14062|14064.2|14062.2|14064.8|14062.8|14063.8|14061.8|24
1650411340000|2022-04-19 23:35:40|14064.1|14062.1|14065.6|14063.6|14065.7|14063.7|14064.1|14062.1|15
1650411350000|2022-04-19 23:35:50|14065.5|14063.5|14065.7|14063.7|14065.7|14063.7|14064.7|14062.7|9
1650411360000|2022-04-19 23:36:00|14065.8|14063.8|14066.1|14064.1|14067.1|14065.1|14065.8|14063.8|28
1650411370000|2022-04-19 23:36:10|14066.2|14064.2|14066.7|14064.7|14066.7|14064.7|14066.1|14064.1|3
1650411380000|2022-04-19 23:36:20|14066.6|14064.6|14068.1|14066.1|14068.6|14066.6|14066.6|14064.6|14
1650411390000|2022-04-19 23:36:30|14068.2|14066.2|14069.6|14067.6|14069.6|14067.6|14068.2|14066.2|14
1650411400000|2022-04-19 23:36:40|14070.2|14068.2|14069.3|14067.3|14070.5|14068.5|14068.3|14066.3|35
1650411410000|2022-04-19 23:36:50|14069.5|14067.5|14069.7|14067.7|14070.5|14068.5|14069.3|14067.3|11
1650411420000|2022-04-19 23:37:00|14069.8|14067.8|14071|14069|14071|14069|14069.5|14067.5|3
1650411430000|2022-04-19 23:37:10|14070.8|14068.8|14072.6|14070.6|14073.5|14071.5|14070.8|14068.8|24
1650411440000|2022-04-19 23:37:20|14072.7|14070.7|14073.6|14071.6|14073.7|14071.7|14072|14070|9
1650411450000|2022-04-19 23:37:30|14074.2|14072.2|14073.5|14071.5|14074.2|14072.2|14073.2|14071.2|4
1650411460000|2022-04-19 23:37:40|14073.8|14071.8|14073.1|14071.1|14074.6|14072.6|14073.1|14071.1|54
1650411470000|2022-04-19 23:37:50|14073.2|14071.2|14073.8|14071.8|14073.8|14071.8|14071.8|14069.8|16
1650411480000|2022-04-19 23:38:00|14074|14072|14075.7|14073.7|14075.7|14073.7|14073.6|14071.6|9
1650411490000|2022-04-19 23:38:10|14075.6|14073.6|14074.5|14072.5|14075.6|14073.6|14074.3|14072.3|6
1650411500000|2022-04-19 23:38:20|14074.6|14072.6|14074.6|14072.6|14074.7|14072.7|14074.3|14072.3|0
1650411510000|2022-04-19 23:38:30|14075.5|14073.5|14077.3|14075.3|14078|14076|14075.5|14073.5|22
1650411520000|2022-04-19 23:38:40|14077|14075|14077.3|14075.3|14077.6|14075.6|14077|14075|9
1650411530000|2022-04-19 23:38:50|14077.5|14075.5|14077.5|14075.5|14078|14076|14077.2|14075.2|23
1650411540000|2022-04-19 23:39:00|14077.6|14075.6|14074.5|14072.5|14077.6|14075.6|14074.2|14072.2|14
1650411550000|2022-04-19 23:39:10|14074.6|14072.6|14076.1|14074.1|14076.1|14074.1|14073.7|14071.7|13
1650411560000|2022-04-19 23:39:20|14076|14074|14075.2|14073.2|14076.5|14074.5|14075.2|14073.2|7
1650411570000|2022-04-19 23:39:30|14075.1|14073.1|14075.6|14073.6|14076.3|14074.3|14074.8|14072.8|14
1650411580000|2022-04-19 23:39:40|14075.3|14073.3|14075.5|14073.5|14075.7|14073.7|14075.2|14073.2|5
1650411590000|2022-04-19 23:39:50|14075.3|14073.3|14074.7|14072.7|14075.3|14073.3|14074.6|14072.6|6
1650411600000|2022-04-19 23:40:00|14074.6|14072.6|14076.5|14074.5|14076.6|14074.6|14074.6|14072.6|6
1650411610000|2022-04-19 23:40:10|14076.3|14074.3|14080|14078|14080.1|14078.1|14075.8|14073.8|23
1650411620000|2022-04-19 23:40:20|14079.8|14077.8|14078.2|14076.2|14080.8|14078.8|14078.2|14076.2|12
1650411630000|2022-04-19 23:40:30|14078.3|14076.3|14079.5|14077.5|14079.5|14077.5|14076.7|14074.7|9
1650411640000|2022-04-19 23:40:40|14079.6|14077.6|14078.8|14076.8|14080.1|14078.1|14078.7|14076.7|9
1650411650000|2022-04-19 23:40:50|14078.7|14076.7|14081|14079|14081.2|14079.2|14078.6|14076.6|9
1650411660000|2022-04-19 23:41:00|14081.1|14079.1|14081.2|14079.2|14081.6|14079.6|14081|14079|5
1650411670000|2022-04-19 23:41:10|14081.7|14079.7|14081.6|14079.6|14082.5|14080.5|14081.2|14079.2|38
1650411680000|2022-04-19 23:41:20|14081.7|14079.7|14082.2|14080.2|14082.3|14080.3|14081.6|14079.6|6
1650411690000|2022-04-19 23:41:30|14082.3|14080.3|14081.7|14079.7|14082.3|14080.3|14081.6|14079.6|6
1650411700000|2022-04-19 23:41:40|14082|14080|14083|14081|14083.1|14081.1|14081.7|14079.7|11
1650411710000|2022-04-19 23:41:50|14083.1|14081.1|14084.8|14082.8|14084.8|14082.8|14083.1|14081.1|21
1650411720000|2022-04-19 23:42:00|14085|14083|14083.5|14081.5|14085.3|14083.3|14083.5|14081.5|11
1650411730000|2022-04-19 23:42:10|14083.6|14081.6|14084.5|14082.5|14084.6|14082.6|14083.5|14081.5|12
1650411740000|2022-04-19 23:42:20|14084.3|14082.3|14083|14081|14084.3|14082.3|14083|14081|9
1650411750000|2022-04-19 23:42:30|14083.1|14081.1|14083.1|14081.1|14083.1|14081.1|14082.5|14080.5|7
1650411760000|2022-04-19 23:42:40|14083.3|14081.3|14083.7|14081.7|14084.1|14082.1|14083.1|14081.1|5
1650411770000|2022-04-19 23:42:50|14084|14082|14083.3|14081.3|14084|14082|14083.3|14081.3|2
1650411780000|2022-04-19 23:43:00|14083.2|14081.2|14085.5|14083.5|14085.7|14083.7|14083.1|14081.1|40
1650411790000|2022-04-19 23:43:10|14085.3|14083.3|14085.3|14083.3|14086|14084|14085.2|14083.2|14
1650411800000|2022-04-19 23:43:20|14085.1|14083.1|14085.2|14083.2|14085.3|14083.3|14085.1|14083.1|5
1650411810000|2022-04-19 23:43:30|14085.1|14083.1|14085.1|14083.1|14085.2|14083.2|14084.2|14082.2|12
1650411820000|2022-04-19 23:43:40|14084.8|14082.8|14084.6|14082.6|14084.8|14082.8|14084.3|14082.3|2
1650411830000|2022-04-19 23:43:50|14084.7|14082.7|14083.5|14081.5|14084.7|14082.7|14083.1|14081.1|118
1650411840000|2022-04-19 23:44:00|14083.6|14081.6|14083.5|14081.5|14083.6|14081.6|14082.1|14080.1|15
1650411850000|2022-04-19 23:44:10|14083.7|14081.7|14083.3|14081.3|14083.7|14081.7|14083.1|14081.1|6
1650411860000|2022-04-19 23:44:20|14083.2|14081.2|14083.3|14081.3|14083.3|14081.3|14083.2|14081.2|2
1650411870000|2022-04-19 23:44:30|14083.5|14081.5|14083.8|14081.8|14083.8|14081.8|14083.5|14081.5|0
1650411880000|2022-04-19 23:44:40|14083.7|14081.7|14084|14082|14084.1|14082.1|14083.5|14081.5|1
1650411890000|2022-04-19 23:44:50|14084.1|14082.1|14084.1|14082.1|14084.3|14082.3|14083.8|14081.8|3
1650411900000|2022-04-19 23:45:00|14084|14082|14085.3|14083.3|14086.2|14084.2|14083.5|14081.5|20
1650411910000|2022-04-19 23:45:10|14085.7|14083.7|14087.3|14085.3|14087.8|14085.8|14085.7|14083.7|14
1650411920000|2022-04-19 23:45:20|14087.2|14085.2|14086.3|14084.3|14087.3|14085.3|14086.2|14084.2|14
1650411930000|2022-04-19 23:45:30|14086.2|14084.2|14086.3|14084.3|14086.3|14084.3|14086.1|14084.1|1
1650411940000|2022-04-19 23:45:40|14086.1|14084.1|14086|14084|14086.3|14084.3|14085.8|14083.8|4
1650411950000|2022-04-19 23:45:50|14086.1|14084.1|14086.2|14084.2|14086.2|14084.2|14085.8|14083.8|3
1650411960000|2022-04-19 23:46:00|14086.1|14084.1|14086.3|14084.3|14086.6|14084.6|14085.7|14083.7|27
1650411970000|2022-04-19 23:46:10|14086.2|14084.2|14084.6|14082.6|14086.2|14084.2|14083.6|14081.6|11
1650411980000|2022-04-19 23:46:20|14084.7|14082.7|14085.6|14083.6|14085.6|14083.6|14083.3|14081.3|32
1650411990000|2022-04-19 23:46:30|14085.5|14083.5|14084.7|14082.7|14085.7|14083.7|14084.7|14082.7|4
1650412000000|2022-04-19 23:46:40|14084.5|14082.5|14085.1|14083.1|14085.2|14083.2|14084.5|14082.5|9
1650412010000|2022-04-19 23:46:50|14085.5|14083.5|14085|14083|14085.8|14083.8|14084.7|14082.7|7
1650412020000|2022-04-19 23:47:00|14084.8|14082.8|14085.1|14083.1|14085.1|14083.1|14084|14082|5
1650412030000|2022-04-19 23:47:10|14085|14083|14085|14083|14085.1|14083.1|14085|14083|0
1650412040000|2022-04-19 23:47:20|14084.8|14082.8|14083.8|14081.8|14084.8|14082.8|14083.8|14081.8|3
1650412050000|2022-04-19 23:47:30|14084|14082|14084.6|14082.6|14084.8|14082.8|14083.6|14081.6|6
1650412060000|2022-04-19 23:47:40|14084.5|14082.5|14083|14081|14084.6|14082.6|14083|14081|9
1650412070000|2022-04-19 23:47:50|14082.8|14080.8|14082.8|14080.8|14083.5|14081.5|14082|14080|7
1650412080000|2022-04-19 23:48:00|14083|14081|14082.8|14080.8|14083.2|14081.2|14082.7|14080.7|8
1650412090000|2022-04-19 23:48:10|14082.7|14080.7|14083.2|14081.2|14083.2|14081.2|14082|14080|10
1650412100000|2022-04-19 23:48:20|14083.1|14081.1|14082.3|14080.3|14083.2|14081.2|14082.1|14080.1|12
1650412110000|2022-04-19 23:48:30|14082.2|14080.2|14082.8|14080.8|14082.8|14080.8|14082.1|14080.1|5
1650412120000|2022-04-19 23:48:40|14082.7|14080.7|14083.1|14081.1|14083.1|14081.1|14082.6|14080.6|1
1650412130000|2022-04-19 23:48:50|14083|14081|14081.7|14079.7|14083|14081|14080.3|14078.3|25
1650412140000|2022-04-19 23:49:00|14081.6|14079.6|14081.6|14079.6|14081.7|14079.7|14080.5|14078.5|19
1650412150000|2022-04-19 23:49:10|14081.5|14079.5|14081|14079|14081.6|14079.6|14080.8|14078.8|8
1650412160000|2022-04-19 23:49:20|14080.8|14078.8|14081.2|14079.2|14081.3|14079.3|14080.7|14078.7|17
1650412170000|2022-04-19 23:49:30|14081.3|14079.3|14081.8|14079.8|14082|14080|14080.8|14078.8|6
1650412180000|2022-04-19 23:49:40|14082.3|14080.3|14081.7|14079.7|14082.3|14080.3|14081.1|14079.1|3
1650412190000|2022-04-19 23:49:50|14081.8|14079.8|14082.6|14080.6|14082.6|14080.6|14081.7|14079.7|3
1650412200000|2022-04-19 23:50:00|14082.8|14080.8|14080.6|14078.6|14083.1|14081.1|14080.3|14078.3|12
1650412210000|2022-04-19 23:50:10|14080.5|14078.5|14081.3|14079.3|14081.7|14079.7|14080.3|14078.3|4
1650412220000|2022-04-19 23:50:20|14081.5|14079.5|14080.8|14078.8|14081.6|14079.6|14080.7|14078.7|4
1650412230000|2022-04-19 23:50:30|14081.2|14079.2|14082|14080|14082.3|14080.3|14081|14079|5
1650412240000|2022-04-19 23:50:40|14081.8|14079.8|14081.5|14079.5|14081.8|14079.8|14080.7|14078.7|5
1650412250000|2022-04-19 23:50:50|14081.6|14079.6|14081.3|14079.3|14081.6|14079.6|14081.2|14079.2|4
1650412260000|2022-04-19 23:51:00|14081.5|14079.5|14082.8|14080.8|14082.8|14080.8|14081.3|14079.3|15
1650412270000|2022-04-19 23:51:10|14083|14081|14084.1|14082.1|14084.2|14082.2|14082.5|14080.5|12
1650412280000|2022-04-19 23:51:20|14084.2|14082.2|14084|14082|14084.7|14082.7|14083.8|14081.8|4
1650412290000|2022-04-19 23:51:30|14083.8|14081.8|14084.7|14082.7|14085.3|14083.3|14083.8|14081.8|15
1650412300000|2022-04-19 23:51:40|14084.6|14082.6|14084.5|14082.5|14084.8|14082.8|14084.5|14082.5|6
1650412310000|2022-04-19 23:51:50|14084.6|14082.6|14084.1|14082.1|14084.6|14082.6|14081.8|14079.8|19
1650412320000|2022-04-19 23:52:00|14084.2|14082.2|14084.7|14082.7|14084.7|14082.7|14084.2|14082.2|2
1650412330000|2022-04-19 23:52:10|14084.8|14082.8|14085.7|14083.7|14086.3|14084.3|14084.5|14082.5|13
1650412340000|2022-04-19 23:52:20|14085.8|14083.8|14086.3|14084.3|14086.6|14084.6|14085.7|14083.7|16
1650412350000|2022-04-19 23:52:30|14086.5|14084.5|14086.3|14084.3|14087.2|14085.2|14086.1|14084.1|7
1650412360000|2022-04-19 23:52:40|14086.2|14084.2|14086.5|14084.5|14086.8|14084.8|14086.1|14084.1|18
1650412370000|2022-04-19 23:52:50|14086.8|14084.8|14086.2|14084.2|14087|14085|14086.1|14084.1|14
1650412380000|2022-04-19 23:53:00|14086.1|14084.1|14083.8|14081.8|14086.1|14084.1|14083.6|14081.6|23
1650412390000|2022-04-19 23:53:10|14084|14082|14082.7|14080.7|14084.1|14082.1|14082.1|14080.1|11
1650412400000|2022-04-19 23:53:20|14083|14081|14081.2|14079.2|14083.1|14081.1|14081.2|14079.2|12
1650412410000|2022-04-19 23:53:30|14081.1|14079.1|14081.5|14079.5|14081.6|14079.6|14081.1|14079.1|4
1650412420000|2022-04-19 23:53:40|14081.3|14079.3|14083|14081|14083|14081|14081.1|14079.1|7
1650412430000|2022-04-19 23:53:50|14083.1|14081.1|14083.1|14081.1|14083.7|14081.7|14082.8|14080.8|11
1650412440000|2022-04-19 23:54:00|14083.2|14081.2|14082.3|14080.3|14083.3|14081.3|14081.3|14079.3|9
1650412450000|2022-04-19 23:54:10|14082.2|14080.2|14081|14079|14082.2|14080.2|14080.7|14078.7|9
1650412460000|2022-04-19 23:54:20|14080.8|14078.8|14081.7|14079.7|14082.5|14080.5|14080.7|14078.7|12
1650412470000|2022-04-19 23:54:30|14081.6|14079.6|14080.3|14078.3|14081.6|14079.6|14079.5|14077.5|42
1650412480000|2022-04-19 23:54:40|14080.1|14078.1|14082.3|14080.3|14082.3|14080.3|14080.1|14078.1|5
1650412490000|2022-04-19 23:54:50|14083|14081|14083|14081|14083.1|14081.1|14082.6|14080.6|7
1650412500000|2022-04-19 23:55:00|14083.1|14081.1|14081.7|14079.7|14083.7|14081.7|14081.7|14079.7|10
1650412510000|2022-04-19 23:55:10|14081.8|14079.8|14084|14082|14084|14082|14081.5|14079.5|6
1650412520000|2022-04-19 23:55:20|14083.8|14081.8|14085.2|14083.2|14085.2|14083.2|14083.6|14081.6|3
1650412530000|2022-04-19 23:55:30|14085.3|14083.3|14085.3|14083.3|14085.6|14083.6|14085|14083|3
1650412540000|2022-04-19 23:55:40|14085.1|14083.1|14086.5|14084.5|14086.5|14084.5|14085.1|14083.1|11
1650412550000|2022-04-19 23:55:50|14086.8|14084.8|14087|14085|14087.5|14085.5|14086.7|14084.7|23
1650412560000|2022-04-19 23:56:00|14086.8|14084.8|14087.5|14085.5|14087.5|14085.5|14085.7|14083.7|14
1650412570000|2022-04-19 23:56:10|14087.3|14085.3|14087|14085|14087.6|14085.6|14087|14085|1
1650412580000|2022-04-19 23:56:20|14087.3|14085.3|14086.7|14084.7|14087.3|14085.3|14086.3|14084.3|5
1650412590000|2022-04-19 23:56:30|14086.3|14084.3|14085|14083|14086.6|14084.6|14084.8|14082.8|10
1650412600000|2022-04-19 23:56:40|14084.8|14082.8|14084.3|14082.3|14085|14083|14084.3|14082.3|0
1650412610000|2022-04-19 23:56:50|14084.5|14082.5|14083.5|14081.5|14084.6|14082.6|14083.5|14081.5|8
1650412620000|2022-04-19 23:57:00|14083|14081|14082.6|14080.6|14083.2|14081.2|14082.3|14080.3|11
1650412630000|2022-04-19 23:57:10|14082.7|14080.7|14082.8|14080.8|14083.3|14081.3|14082.1|14080.1|2
1650412640000|2022-04-19 23:57:20|14082.6|14080.6|14084.2|14082.2|14084.8|14082.8|14081.1|14079.1|85
1650412650000|2022-04-19 23:57:30|14084.1|14082.1|14081.7|14079.7|14084.1|14082.1|14081.3|14079.3|5
1650412660000|2022-04-19 23:57:40|14081.5|14079.5|14082|14080|14082.1|14080.1|14081.5|14079.5|1
1650412670000|2022-04-19 23:57:50|14082.1|14080.1|14082.7|14080.7|14083|14081|14082|14080|4
1650412680000|2022-04-19 23:58:00|14082.6|14080.6|14082.7|14080.7|14082.7|14080.7|14082.5|14080.5|2
1650412690000|2022-04-19 23:58:10|14082.6|14080.6|14081.2|14079.2|14082.7|14080.7|14080.6|14078.6|9
1650412700000|2022-04-19 23:58:20|14081|14079|14081|14079|14081.2|14079.2|14079.7|14077.7|9
1650412710000|2022-04-19 23:58:30|14081.3|14079.3|14081|14079|14081.3|14079.3|14080.8|14078.8|4
1650412720000|2022-04-19 23:58:40|14080.8|14078.8|14078.3|14076.3|14081.3|14079.3|14078.3|14076.3|23
1650412730000|2022-04-19 23:58:50|14078.1|14076.1|14079.5|14077.5|14079.7|14077.7|14078.1|14076.1|12
1650412740000|2022-04-19 23:59:00|14079.3|14077.3|14078.5|14076.5|14079.8|14077.8|14078.5|14076.5|6
1650412750000|2022-04-19 23:59:10|14078.3|14076.3|14075|14073|14078.3|14076.3|14074.8|14072.8|64
1650412760000|2022-04-19 23:59:20|14074.3|14072.3|14073.2|14071.2|14074.3|14072.3|14072.3|14070.3|55
1650412770000|2022-04-19 23:59:30|14073.1|14071.1|14073|14071|14073.2|14071.2|14072.7|14070.7|6
1650412780000|2022-04-19 23:59:40|14073.1|14071.1|14077.7|14075.7|14077.7|14075.7|14073|14071|32
1650412790000|2022-04-19 23:59:50|14077.6|14075.6|14077.1|14075.1|14077.8|14075.8|14075.7|14073.7|10
1650412800000|2022-04-20 00:00:00|14077|14075|14078|14076|14078|14076|14072.1|14070.1|54
1650412810000|2022-04-20 00:00:10|14078.1|14076.1|14078|14076|14079.6|14077.6|14076.8|14074.8|23
1650412820000|2022-04-20 00:00:20|14078.1|14076.1|14078.2|14076.2|14078.2|14076.2|14077|14075|16
1650412830000|2022-04-20 00:00:30|14078.1|14076.1|14077.5|14075.5|14078.6|14076.6|14075.1|14073.1|42
1650412840000|2022-04-20 00:00:40|14077.6|14075.6|14080.8|14078.8|14081.3|14079.3|14077.6|14075.6|26
1650412850000|2022-04-20 00:00:50|14080.7|14078.7|14076|14074|14081.1|14079.1|14075.2|14073.2|26
1650412860000|2022-04-20 00:01:00|14076.1|14074.1|14074.1|14072.1|14076.3|14074.3|14072.7|14070.7|24
1650412870000|2022-04-20 00:01:10|14074|14072|14076.8|14074.8|14077|14075|14073.7|14071.7|3
1650412880000|2022-04-20 00:01:20|14076.7|14074.7|14079|14077|14079.5|14077.5|14076.2|14074.2|18
1650412890000|2022-04-20 00:01:30|14079.1|14077.1|14079.7|14077.7|14080.1|14078.1|14078.8|14076.8|8
1650412900000|2022-04-20 00:01:40|14079.8|14077.8|14078.2|14076.2|14080|14078|14077.7|14075.7|7
1650412910000|2022-04-20 00:01:50|14078.3|14076.3|14077.7|14075.7|14079.1|14077.1|14076.3|14074.3|7
1650412920000|2022-04-20 00:02:00|14077.8|14075.8|14076.6|14074.6|14078.1|14076.1|14076.1|14074.1|13
1650412930000|2022-04-20 00:02:10|14075.5|14073.5|14075.5|14073.5|14075.7|14073.7|14074.1|14072.1|7
1650412940000|2022-04-20 00:02:20|14075.6|14073.6|14075.2|14073.2|14076.7|14074.7|14075.1|14073.1|11
1650412950000|2022-04-20 00:02:30|14075.3|14073.3|14072.1|14070.1|14075.3|14073.3|14072.1|14070.1|18
1650412960000|2022-04-20 00:02:40|14072.2|14070.2|14072|14070|14073.2|14071.2|14070.5|14068.5|34
1650412970000|2022-04-20 00:02:50|14071.8|14069.8|14068.3|14066.3|14071.8|14069.8|14068.2|14066.2|53
1650412980000|2022-04-20 00:03:00|14068.2|14066.2|14072.1|14070.1|14072.3|14070.3|14068|14066|50
1650412990000|2022-04-20 00:03:10|14072|14070|14070.2|14068.2|14072.5|14070.5|14069.5|14067.5|5
1650413000000|2022-04-20 00:03:20|14070|14068|14071|14069|14071.6|14069.6|14070|14068|14
1650413010000|2022-04-20 00:03:30|14070.8|14068.8|14069.2|14067.2|14070.8|14068.8|14069|14067|15
1650413020000|2022-04-20 00:03:40|14069.1|14067.1|14068.3|14066.3|14069.5|14067.5|14067.8|14065.8|7
1650413030000|2022-04-20 00:03:50|14068.5|14066.5|14068.3|14066.3|14068.8|14066.8|14067.5|14065.5|13
1650413040000|2022-04-20 00:04:00|14068.2|14066.2|14068.3|14066.3|14068.6|14066.6|14066.5|14064.5|28
1650413050000|2022-04-20 00:04:10|14067.8|14065.8|14066.7|14064.7|14067.8|14065.8|14066.5|14064.5|6
1650413060000|2022-04-20 00:04:20|14067|14065|14065.1|14063.1|14067|14065|14065.1|14063.1|18
1650413070000|2022-04-20 00:04:30|14065.7|14063.7|14066.8|14064.8|14066.8|14064.8|14064.8|14062.8|19
1650413080000|2022-04-20 00:04:40|14067.2|14065.2|14067.2|14065.2|14067.7|14065.7|14066.7|14064.7|15
1650413090000|2022-04-20 00:04:50|14067.3|14065.3|14070|14068|14071.1|14069.1|14067.1|14065.1|13
1650413100000|2022-04-20 00:05:00|14069.8|14067.8|14067.5|14065.5|14070|14068|14067|14065|9
1650413110000|2022-04-20 00:05:10|14067.2|14065.2|14067.7|14065.7|14068.7|14066.7|14067|14065|11
1650413120000|2022-04-20 00:05:20|14067.8|14065.8|14067.7|14065.7|14068.2|14066.2|14067.6|14065.6|2
1650413130000|2022-04-20 00:05:30|14068|14066|14066.2|14064.2|14068|14066|14066.2|14064.2|16
1650413140000|2022-04-20 00:05:40|14066.3|14064.3|14065.1|14063.1|14067|14065|14065.1|14063.1|14
1650413150000|2022-04-20 00:05:50|14065.2|14063.2|14064.8|14062.8|14065.7|14063.7|14064.8|14062.8|12
1650413160000|2022-04-20 00:06:00|14065|14063|14065.8|14063.8|14066.2|14064.2|14064.6|14062.6|20
1650413170000|2022-04-20 00:06:10|14065.7|14063.7|14066.1|14064.1|14066.2|14064.2|14065.5|14063.5|7
1650413180000|2022-04-20 00:06:20|14066.2|14064.2|14066.1|14064.1|14067|14065|14066|14064|4
1650413190000|2022-04-20 00:06:30|14066|14064|14066.2|14064.2|14067.1|14065.1|14066|14064|9
1650413200000|2022-04-20 00:06:40|14066.5|14064.5|14066|14064|14066.5|14064.5|14065.8|14063.8|0
1650413210000|2022-04-20 00:06:50|14066.1|14064.1|14066.5|14064.5|14066.7|14064.7|14065.8|14063.8|1
1650413220000|2022-04-20 00:07:00|14066.3|14064.3|14065.7|14063.7|14066.5|14064.5|14065.6|14063.6|3
1650413230000|2022-04-20 00:07:10|14065.2|14063.2|14065.2|14063.2|14066.1|14064.1|14065.2|14063.2|10
1650413240000|2022-04-20 00:07:20|14065.3|14063.3|14065.5|14063.5|14065.8|14063.8|14065.3|14063.3|3
1650413250000|2022-04-20 00:07:30|14065.3|14063.3|14065.2|14063.2|14065.8|14063.8|14065.2|14063.2|5
1650413260000|2022-04-20 00:07:40|14065.3|14063.3|14068.6|14066.6|14068.6|14066.6|14064.6|14062.6|29
1650413270000|2022-04-20 00:07:50|14068.5|14066.5|14072.1|14070.1|14073.1|14071.1|14068.5|14066.5|37
1650413280000|2022-04-20 00:08:00|14072|14070|14076.7|14074.7|14076.7|14074.7|14071.1|14069.1|47
1650413290000|2022-04-20 00:08:10|14076.6|14074.6|14070.2|14068.2|14076.6|14074.6|14070.2|14068.2|24
1650413300000|2022-04-20 00:08:20|14070.7|14068.7|14070.5|14068.5|14071.3|14069.3|14069.1|14067.1|25
1650413310000|2022-04-20 00:08:30|14071|14069|14069.3|14067.3|14071|14069|14069|14067|14
1650413320000|2022-04-20 00:08:40|14069.5|14067.5|14070.6|14068.6|14070.6|14068.6|14069.5|14067.5|3
1650413330000|2022-04-20 00:08:50|14070.5|14068.5|14071.2|14069.2|14071.5|14069.5|14070.5|14068.5|9
1650413340000|2022-04-20 00:09:00|14071.3|14069.3|14071.5|14069.5|14072|14070|14071.1|14069.1|3
1650413350000|2022-04-20 00:09:10|14071.3|14069.3|14070.2|14068.2|14071.6|14069.6|14070.1|14068.1|5
1650413360000|2022-04-20 00:09:20|14070.3|14068.3|14071|14069|14071.5|14069.5|14070.2|14068.2|1
1650413370000|2022-04-20 00:09:30|14071.1|14069.1|14070.3|14068.3|14071.1|14069.1|14070.1|14068.1|4
1650413380000|2022-04-20 00:09:40|14070.5|14068.5|14069.8|14067.8|14070.5|14068.5|14069.1|14067.1|2
1650413390000|2022-04-20 00:09:50|14069.7|14067.7|14070.2|14068.2|14070.6|14068.6|14069.6|14067.6|7
1650413400000|2022-04-20 00:10:00|14070.3|14068.3|14068.7|14066.7|14070.6|14068.6|14068.3|14066.3|17
1650413410000|2022-04-20 00:10:10|14069|14067|14070.5|14068.5|14071.7|14069.7|14068.6|14066.6|12
1650413420000|2022-04-20 00:10:20|14070.6|14068.6|14070.8|14068.8|14072|14070|14070.3|14068.3|5
1650413430000|2022-04-20 00:10:30|14070.7|14068.7|14070.7|14068.7|14071|14069|14070.5|14068.5|0
1650413440000|2022-04-20 00:10:40|14070.6|14068.6|14071.7|14069.7|14071.7|14069.7|14070.3|14068.3|10
1650413450000|2022-04-20 00:10:50|14071.6|14069.6|14073.5|14071.5|14073.5|14071.5|14071.6|14069.6|5
1650413460000|2022-04-20 00:11:00|14073.3|14071.3|14073.7|14071.7|14073.8|14071.8|14072.8|14070.8|4
1650413470000|2022-04-20 00:11:10|14073.8|14071.8|14074.2|14072.2|14074.8|14072.8|14073.5|14071.5|2
1650413480000|2022-04-20 00:11:20|14074.3|14072.3|14073.3|14071.3|14074.8|14072.8|14073.2|14071.2|8
1650413490000|2022-04-20 00:11:30|14073.2|14071.2|14071.7|14069.7|14073.2|14071.2|14071.2|14069.2|13
1650413500000|2022-04-20 00:11:40|14071.6|14069.6|14070.8|14068.8|14071.8|14069.8|14070.2|14068.2|3
1650413510000|2022-04-20 00:11:50|14071.2|14069.2|14070.1|14068.1|14071.2|14069.2|14070.1|14068.1|8
1650413520000|2022-04-20 00:12:00|14070.2|14068.2|14070.2|14068.2|14070.8|14068.8|14069.8|14067.8|5
1650413530000|2022-04-20 00:12:10|14070.1|14068.1|14070.2|14068.2|14070.5|14068.5|14070.1|14068.1|1
1650413540000|2022-04-20 00:12:20|14070.1|14068.1|14068.6|14066.6|14070.1|14068.1|14068.2|14066.2|10
1650413550000|2022-04-20 00:12:30|14068.7|14066.7|14068.8|14066.8|14070|14068|14068.6|14066.6|10
1650413560000|2022-04-20 00:12:40|14068.7|14066.7|14069.7|14067.7|14070.1|14068.1|14068.6|14066.6|5
1650413570000|2022-04-20 00:12:50|14069.6|14067.6|14069.2|14067.2|14070|14068|14069.2|14067.2|0
1650413580000|2022-04-20 00:13:00|14069.1|14067.1|14070.8|14068.8|14070.8|14068.8|14069|14067|7
1650413590000|2022-04-20 00:13:10|14070.5|14068.5|14070.3|14068.3|14070.5|14068.5|14070.1|14068.1|1
1650413600000|2022-04-20 00:13:20|14070.2|14068.2|14070.7|14068.7|14071|14069|14070.2|14068.2|2
1650413610000|2022-04-20 00:13:30|14070.5|14068.5|14069.6|14067.6|14070.6|14068.6|14069|14067|9
1650413620000|2022-04-20 00:13:40|14069.7|14067.7|14070|14068|14070|14068|14069.2|14067.2|4
1650413630000|2022-04-20 00:13:50|14070.1|14068.1|14071.6|14069.6|14071.6|14069.6|14070|14068|4
1650413640000|2022-04-20 00:14:00|14071.5|14069.5|14070.3|14068.3|14071.5|14069.5|14069.1|14067.1|5
1650413650000|2022-04-20 00:14:10|14070.5|14068.5|14071.5|14069.5|14072.2|14070.2|14070.3|14068.3|6
1650413660000|2022-04-20 00:14:20|14071.6|14069.6|14072.8|14070.8|14073.2|14071.2|14070.8|14068.8|5
1650413670000|2022-04-20 00:14:30|14073|14071|14076.3|14074.3|14076.6|14074.6|14073|14071|15
1650413680000|2022-04-20 00:14:40|14076.2|14074.2|14074.6|14072.6|14076.3|14074.3|14074.5|14072.5|19
1650413690000|2022-04-20 00:14:50|14074.7|14072.7|14074.6|14072.6|14074.7|14072.7|14074.5|14072.5|1
1650413700000|2022-04-20 00:15:00|14074.5|14072.5|14073.5|14071.5|14074.7|14072.7|14072.1|14070.1|10
1650413710000|2022-04-20 00:15:10|14073.6|14071.6|14076.3|14074.3|14076.3|14074.3|14072.7|14070.7|7
1650413720000|2022-04-20 00:15:20|14076.7|14074.7|14075.2|14073.2|14079.1|14077.1|14075.2|14073.2|38
1650413730000|2022-04-20 00:15:30|14075.3|14073.3|14078.6|14076.6|14078.7|14076.7|14075.3|14073.3|13
1650413740000|2022-04-20 00:15:40|14078.8|14076.8|14077.2|14075.2|14079.2|14077.2|14077.2|14075.2|10
1650413750000|2022-04-20 00:15:50|14077.3|14075.3|14078.5|14076.5|14078.7|14076.7|14077|14075|10
1650413760000|2022-04-20 00:16:00|14078.6|14076.6|14081.7|14079.7|14082|14080|14078.5|14076.5|22
1650413770000|2022-04-20 00:16:10|14081.8|14079.8|14081|14079|14083.5|14081.5|14080.5|14078.5|31
1650413780000|2022-04-20 00:16:20|14081.1|14079.1|14080|14078|14081.1|14079.1|14079.2|14077.2|24
1650413790000|2022-04-20 00:16:30|14079.8|14077.8|14074.7|14072.7|14079.8|14077.8|14074.7|14072.7|15
1650413800000|2022-04-20 00:16:40|14075.5|14073.5|14077.1|14075.1|14077.2|14075.2|14075|14073|12
1650413810000|2022-04-20 00:16:50|14077|14075|14078.2|14076.2|14078.3|14076.3|14077|14075|5
1650413820000|2022-04-20 00:17:00|14077.7|14075.7|14076.5|14074.5|14079|14077|14076|14074|9
1650413830000|2022-04-20 00:17:10|14076.7|14074.7|14077|14075|14077.2|14075.2|14076|14074|5
1650413840000|2022-04-20 00:17:20|14077.2|14075.2|14077.2|14075.2|14077.2|14075.2|14076.6|14074.6|1
1650413850000|2022-04-20 00:17:30|14077.1|14075.1|14074.7|14072.7|14077.1|14075.1|14074|14072|17
1650413860000|2022-04-20 00:17:40|14074.8|14072.8|14075.8|14073.8|14076.1|14074.1|14073.8|14071.8|7
1650413870000|2022-04-20 00:17:50|14075.7|14073.7|14075.1|14073.1|14076.1|14074.1|14074.8|14072.8|1
1650413880000|2022-04-20 00:18:00|14075.6|14073.6|14075.1|14073.1|14075.8|14073.8|14074.1|14072.1|3
1650413890000|2022-04-20 00:18:10|14074.7|14072.7|14075.6|14073.6|14076.1|14074.1|14074.7|14072.7|2
1650413900000|2022-04-20 00:18:20|14075.5|14073.5|14073.7|14071.7|14075.5|14073.5|14073.7|14071.7|2
1650413910000|2022-04-20 00:18:30|14073.6|14071.6|14070|14068|14074.2|14072.2|14070|14068|25
1650413920000|2022-04-20 00:18:40|14070.1|14068.1|14070.5|14068.5|14070.6|14068.6|14070.1|14068.1|5
1650413930000|2022-04-20 00:18:50|14070.3|14068.3|14070.5|14068.5|14070.6|14068.6|14070.1|14068.1|3
1650413940000|2022-04-20 00:19:00|14070.3|14068.3|14069.2|14067.2|14070.6|14068.6|14069.1|14067.1|8
1650413950000|2022-04-20 00:19:10|14069.3|14067.3|14070|14068|14070.8|14068.8|14069.1|14067.1|14
1650413960000|2022-04-20 00:19:20|14070.1|14068.1|14069.2|14067.2|14071.3|14069.3|14069.1|14067.1|24
1650413970000|2022-04-20 00:19:30|14069.1|14067.1|14069.3|14067.3|14069.6|14067.6|14069|14067|5
1650413980000|2022-04-20 00:19:40|14069.5|14067.5|14069.3|14067.3|14069.8|14067.8|14069.2|14067.2|5
1650413990000|2022-04-20 00:19:50|14069.5|14067.5|14069|14067|14070.5|14068.5|14068.5|14066.5|11
1650414000000|2022-04-20 00:20:00|14068.3|14066.3|14068|14066|14069.3|14067.3|14067.1|14065.1|18
1650414010000|2022-04-20 00:20:10|14068.2|14066.2|14067.1|14065.1|14068.3|14066.3|14067|14065|13
1650414020000|2022-04-20 00:20:20|14067|14065|14067.6|14065.6|14067.6|14065.6|14067|14065|7
1650414030000|2022-04-20 00:20:30|14067.7|14065.7|14068.2|14066.2|14068.5|14066.5|14067.6|14065.6|5
1650414040000|2022-04-20 00:20:40|14068.5|14066.5|14067.2|14065.2|14069.6|14067.6|14067.1|14065.1|8
1650414050000|2022-04-20 00:20:50|14067.3|14065.3|14069.2|14067.2|14069.6|14067.6|14066.5|14064.5|18
1650414060000|2022-04-20 00:21:00|14069.3|14067.3|14069.6|14067.6|14069.7|14067.7|14068.8|14066.8|4
1650414070000|2022-04-20 00:21:10|14069.7|14067.7|14069|14067|14069.8|14067.8|14068.3|14066.3|6
1650414080000|2022-04-20 00:21:20|14069.1|14067.1|14069|14067|14069.1|14067.1|14068.8|14066.8|2
1650414090000|2022-04-20 00:21:30|14068.8|14066.8|14069|14067|14069.3|14067.3|14068.8|14066.8|1
1650414100000|2022-04-20 00:21:40|14068.8|14066.8|14069.2|14067.2|14069.5|14067.5|14068.8|14066.8|2
1650414110000|2022-04-20 00:21:50|14069.3|14067.3|14069.2|14067.2|14069.5|14067.5|14068.8|14066.8|3
1650414120000|2022-04-20 00:22:00|14069.5|14067.5|14071.3|14069.3|14071.5|14069.5|14068.8|14066.8|4
1650414130000|2022-04-20 00:22:10|14071.5|14069.5|14071.8|14069.8|14072.5|14070.5|14071.5|14069.5|9
1650414140000|2022-04-20 00:22:20|14072|14070|14071.5|14069.5|14072.6|14070.6|14071|14069|10
1650414150000|2022-04-20 00:22:30|14071.3|14069.3|14073|14071|14073|14071|14071.2|14069.2|7
1650414160000|2022-04-20 00:22:40|14072.8|14070.8|14073.2|14071.2|14073.2|14071.2|14072.2|14070.2|12
1650414170000|2022-04-20 00:22:50|14073.3|14071.3|14073.5|14071.5|14074.2|14072.2|14073.2|14071.2|4
1650414180000|2022-04-20 00:23:00|14073.6|14071.6|14074.2|14072.2|14074.2|14072.2|14073.6|14071.6|1
1650414190000|2022-04-20 00:23:10|14074.3|14072.3|14069.3|14067.3|14074.3|14072.3|14069.2|14067.2|29
1650414200000|2022-04-20 00:23:20|14069.5|14067.5|14070|14068|14070.1|14068.1|14069.1|14067.1|10
1650414210000|2022-04-20 00:23:30|14070.1|14068.1|14072.2|14070.2|14072.2|14070.2|14069.8|14067.8|2
1650414220000|2022-04-20 00:23:40|14072.1|14070.1|14075|14073|14075.3|14073.3|14072|14070|8
1650414230000|2022-04-20 00:23:50|14074.8|14072.8|14072.1|14070.1|14075.5|14073.5|14072|14070|2
1650414240000|2022-04-20 00:24:00|14072.2|14070.2|14076.1|14074.1|14076.1|14074.1|14072|14070|13
1650414250000|2022-04-20 00:24:10|14076|14074|14075.2|14073.2|14076.3|14074.3|14075|14073|11
1650414260000|2022-04-20 00:24:20|14075|14073|14076|14074|14076.3|14074.3|14075|14073|3
1650414270000|2022-04-20 00:24:30|14075.7|14073.7|14075.8|14073.8|14076.5|14074.5|14075.5|14073.5|12
1650414280000|2022-04-20 00:24:40|14076|14074|14075.3|14073.3|14076|14074|14075|14073|0
1650414290000|2022-04-20 00:24:50|14075.5|14073.5|14077.6|14075.6|14077.8|14075.8|14075.5|14073.5|9
1650414300000|2022-04-20 00:25:00|14077.3|14075.3|14077|14075|14078.1|14076.1|14076.5|14074.5|5
1650414310000|2022-04-20 00:25:10|14077.1|14075.1|14079.6|14077.6|14079.7|14077.7|14077|14075|14
1650414320000|2022-04-20 00:25:20|14079.7|14077.7|14079.1|14077.1|14079.7|14077.7|14078.1|14076.1|10
1650414330000|2022-04-20 00:25:30|14079.2|14077.2|14080.3|14078.3|14080.8|14078.8|14079.1|14077.1|10
1650414340000|2022-04-20 00:25:40|14080|14078|14081|14079|14081|14079|14079.7|14077.7|13
1650414350000|2022-04-20 00:25:50|14081.2|14079.2|14082.5|14080.5|14082.6|14080.6|14081.2|14079.2|21
1650414360000|2022-04-20 00:26:00|14082.8|14080.8|14083.7|14081.7|14084|14082|14082.8|14080.8|9
1650414370000|2022-04-20 00:26:10|14083.6|14081.6|14082.7|14080.7|14084.1|14082.1|14082.6|14080.6|9
1650414380000|2022-04-20 00:26:20|14082.8|14080.8|14084.5|14082.5|14084.5|14082.5|14082.5|14080.5|47
1650414390000|2022-04-20 00:26:30|14084.7|14082.7|14084.2|14082.2|14084.8|14082.8|14084.1|14082.1|16
1650414400000|2022-04-20 00:26:40|14084.3|14082.3|14083.3|14081.3|14084.3|14082.3|14083.2|14081.2|8
1650414410000|2022-04-20 00:26:50|14083.5|14081.5|14083.3|14081.3|14084.1|14082.1|14083.2|14081.2|11
1650414420000|2022-04-20 00:27:00|14083.2|14081.2|14082.5|14080.5|14084.2|14082.2|14081.2|14079.2|32
1650414430000|2022-04-20 00:27:10|14082.3|14080.3|14084.5|14082.5|14084.5|14082.5|14082|14080|8
1650414440000|2022-04-20 00:27:20|14084.3|14082.3|14085.3|14083.3|14086.3|14084.3|14084.2|14082.2|21
1650414450000|2022-04-20 00:27:30|14085.2|14083.2|14083.7|14081.7|14085.2|14083.2|14083.6|14081.6|7
1650414460000|2022-04-20 00:27:40|14083.6|14081.6|14082.1|14080.1|14084.5|14082.5|14081.8|14079.8|8
1650414470000|2022-04-20 00:27:50|14082.2|14080.2|14080.5|14078.5|14082.5|14080.5|14080.5|14078.5|11
1650414480000|2022-04-20 00:28:00|14080.6|14078.6|14081.6|14079.6|14082|14080|14080.3|14078.3|8
1650414490000|2022-04-20 00:28:10|14081.7|14079.7|14083.2|14081.2|14083.2|14081.2|14081.5|14079.5|4
1650414500000|2022-04-20 00:28:20|14083.1|14081.1|14082.3|14080.3|14083.1|14081.1|14081.6|14079.6|3
1650414510000|2022-04-20 00:28:30|14082.5|14080.5|14082|14080|14082.7|14080.7|14081.8|14079.8|1
1650414520000|2022-04-20 00:28:40|14082.1|14080.1|14081.2|14079.2|14082.2|14080.2|14081.2|14079.2|2
1650414530000|2022-04-20 00:28:50|14081.3|14079.3|14079.7|14077.7|14081.8|14079.8|14079.6|14077.6|11
1650414540000|2022-04-20 00:29:00|14080.1|14078.1|14081.3|14079.3|14082.3|14080.3|14080.1|14078.1|6
1650414550000|2022-04-20 00:29:10|14081.2|14079.2|14080.7|14078.7|14081.6|14079.6|14080.5|14078.5|2
1650414560000|2022-04-20 00:29:20|14080.8|14078.8|14080.3|14078.3|14081.3|14079.3|14080.3|14078.3|1
1650414570000|2022-04-20 00:29:30|14080.2|14078.2|14082|14080|14082.2|14080.2|14079.8|14077.8|5
1650414580000|2022-04-20 00:29:40|14082.2|14080.2|14081.3|14079.3|14082.3|14080.3|14080.8|14078.8|5
1650414590000|2022-04-20 00:29:50|14081.5|14079.5|14081.3|14079.3|14082.5|14080.5|14080.7|14078.7|4
1650414600000|2022-04-20 00:30:00|14081.2|14079.2|14083.5|14081.5|14083.5|14081.5|14081.2|14079.2|11
1650414610000|2022-04-20 00:30:10|14084.5|14082.5|14084.3|14082.3|14084.8|14082.8|14083.6|14081.6|5
1650414620000|2022-04-20 00:30:20|14084|14082|14085.7|14083.7|14085.7|14083.7|14084|14082|2
1650414630000|2022-04-20 00:30:30|14085.8|14083.8|14082.5|14080.5|14086.5|14084.5|14082.5|14080.5|14
1650414640000|2022-04-20 00:30:40|14083|14081|14083.5|14081.5|14083.5|14081.5|14082.7|14080.7|4
1650414650000|2022-04-20 00:30:50|14083.3|14081.3|14083.8|14081.8|14083.8|14081.8|14083.2|14081.2|3
1650414660000|2022-04-20 00:31:00|14084|14082|14079.8|14077.8|14084.5|14082.5|14079.2|14077.2|24
1650414670000|2022-04-20 00:31:10|14080|14078|14079.8|14077.8|14080.2|14078.2|14079|14077|12
1650414680000|2022-04-20 00:31:20|14080.1|14078.1|14079.5|14077.5|14080.1|14078.1|14078.8|14076.8|1
1650414690000|2022-04-20 00:31:30|14079.3|14077.3|14078.3|14076.3|14080.5|14078.5|14078.3|14076.3|15
1650414700000|2022-04-20 00:31:40|14078.5|14076.5|14080.1|14078.1|14080.1|14078.1|14078.5|14076.5|1
1650414710000|2022-04-20 00:31:50|14080|14078|14080.7|14078.7|14081.3|14079.3|14079.7|14077.7|3
1650414720000|2022-04-20 00:32:00|14080.8|14078.8|14084.8|14082.8|14085.5|14083.5|14080.8|14078.8|14
1650414730000|2022-04-20 00:32:10|14085.1|14083.1|14085.5|14083.5|14085.6|14083.6|14084.6|14082.6|7
1650414740000|2022-04-20 00:32:20|14085.3|14083.3|14083.8|14081.8|14085.8|14083.8|14083.8|14081.8|25
1650414750000|2022-04-20 00:32:30|14084|14082|14084.3|14082.3|14084.6|14082.6|14083.7|14081.7|3
1650414760000|2022-04-20 00:32:40|14084.2|14082.2|14084|14082|14084.3|14082.3|14083.8|14081.8|2
1650414770000|2022-04-20 00:32:50|14083.7|14081.7|14084.6|14082.6|14084.8|14082.8|14083.2|14081.2|3
1650414780000|2022-04-20 00:33:00|14084.5|14082.5|14083.2|14081.2|14084.5|14082.5|14083.2|14081.2|2
1650414790000|2022-04-20 00:33:10|14083.1|14081.1|14083.3|14081.3|14083.3|14081.3|14082.6|14080.6|0
1650414800000|2022-04-20 00:33:20|14083.2|14081.2|14082|14080|14083.3|14081.3|14081.6|14079.6|9
1650414810000|2022-04-20 00:33:30|14081.7|14079.7|14081.3|14079.3|14081.8|14079.8|14079.5|14077.5|5
1650414820000|2022-04-20 00:33:40|14081.5|14079.5|14080.1|14078.1|14081.7|14079.7|14079.8|14077.8|3
1650414830000|2022-04-20 00:33:50|14080.2|14078.2|14080.1|14078.1|14080.3|14078.3|14079.6|14077.6|2
1650414840000|2022-04-20 00:34:00|14080|14078|14081.6|14079.6|14081.7|14079.7|14079.5|14077.5|8
1650414850000|2022-04-20 00:34:10|14081.7|14079.7|14082.2|14080.2|14082.3|14080.3|14080.7|14078.7|2
1650414860000|2022-04-20 00:34:20|14082.3|14080.3|14083|14081|14083|14081|14082.2|14080.2|4
1650414870000|2022-04-20 00:34:30|14083.1|14081.1|14083.3|14081.3|14083.7|14081.7|14083.1|14081.1|0
1650414880000|2022-04-20 00:34:40|14083.2|14081.2|14082.6|14080.6|14083.3|14081.3|14082.5|14080.5|3
1650414890000|2022-04-20 00:34:50|14082.5|14080.5|14081|14079|14082.6|14080.6|14079.7|14077.7|23
1650414900000|2022-04-20 00:35:00|14081.1|14079.1|14083.5|14081.5|14083.7|14081.7|14081.1|14079.1|18
1650414910000|2022-04-20 00:35:10|14083.3|14081.3|14083|14081|14083.5|14081.5|14083|14081|3
1650414920000|2022-04-20 00:35:20|14082.8|14080.8|14082.3|14080.3|14082.8|14080.8|14081.8|14079.8|1
1650414930000|2022-04-20 00:35:30|14082.5|14080.5|14083|14081|14084.7|14082.7|14082.5|14080.5|32
1650414940000|2022-04-20 00:35:40|14083.1|14081.1|14083.6|14081.6|14083.6|14081.6|14083|14081|2
1650414950000|2022-04-20 00:35:50|14083.5|14081.5|14084.6|14082.6|14084.8|14082.8|14083.5|14081.5|12
1650414960000|2022-04-20 00:36:00|14084.3|14082.3|14082.2|14080.2|14084.6|14082.6|14082.1|14080.1|2
1650414970000|2022-04-20 00:36:10|14082.1|14080.1|14081.3|14079.3|14082.1|14080.1|14081|14079|2
1650414980000|2022-04-20 00:36:20|14081.2|14079.2|14084.6|14082.6|14084.6|14082.6|14081.1|14079.1|8
1650414990000|2022-04-20 00:36:30|14084.7|14082.7|14084.6|14082.6|14084.7|14082.7|14083.1|14081.1|2
1650415000000|2022-04-20 00:36:40|14084.5|14082.5|14085.3|14083.3|14085.3|14083.3|14084.5|14082.5|4
1650415010000|2022-04-20 00:36:50|14085.5|14083.5|14084.5|14082.5|14085.5|14083.5|14084.1|14082.1|5
1650415020000|2022-04-20 00:37:00|14084.6|14082.6|14084.2|14082.2|14085.1|14083.1|14084|14082|6
1650415030000|2022-04-20 00:37:10|14084.3|14082.3|14085.3|14083.3|14085.3|14083.3|14084.3|14082.3|0
1650415040000|2022-04-20 00:37:20|14085.2|14083.2|14084.7|14082.7|14085.2|14083.2|14084|14082|13
1650415050000|2022-04-20 00:37:30|14084.6|14082.6|14083.3|14081.3|14084.6|14082.6|14083.2|14081.2|2
1650415060000|2022-04-20 00:37:40|14083.2|14081.2|14083|14081|14083.3|14081.3|14083|14081|2
1650415070000|2022-04-20 00:37:50|14083.1|14081.1|14084.2|14082.2|14084.2|14082.2|14083.1|14081.1|2
1650415080000|2022-04-20 00:38:00|14084.1|14082.1|14083|14081|14084.8|14082.8|14083|14081|10
1650415090000|2022-04-20 00:38:10|14082.8|14080.8|14083|14081|14083|14081|14082.7|14080.7|1
1650415100000|2022-04-20 00:38:20|14082.8|14080.8|14084.6|14082.6|14085.2|14083.2|14082.8|14080.8|2
1650415110000|2022-04-20 00:38:30|14084.7|14082.7|14085|14083|14085.1|14083.1|14084.6|14082.6|1
1650415120000|2022-04-20 00:38:40|14084.8|14082.8|14084.8|14082.8|14085.1|14083.1|14084.6|14082.6|5
1650415130000|2022-04-20 00:38:50|14085.2|14083.2|14085.1|14083.1|14085.2|14083.2|14084.7|14082.7|8
1650415140000|2022-04-20 00:39:00|14085.2|14083.2|14084.7|14082.7|14085.7|14083.7|14084.7|14082.7|4
1650415150000|2022-04-20 00:39:10|14084.8|14082.8|14085.7|14083.7|14085.7|14083.7|14084.7|14082.7|8
1650415160000|2022-04-20 00:39:20|14085.8|14083.8|14086|14084|14086.2|14084.2|14085.7|14083.7|2
1650415170000|2022-04-20 00:39:30|14086.1|14084.1|14086.3|14084.3|14086.3|14084.3|14085.8|14083.8|1
1650415180000|2022-04-20 00:39:40|14086.5|14084.5|14089|14087|14090.3|14088.3|14086.2|14084.2|66
1650415190000|2022-04-20 00:39:50|14089.5|14087.5|14091.5|14089.5|14091.8|14089.8|14089.2|14087.2|34
1650415200000|2022-04-20 00:40:00|14091.3|14089.3|14089.5|14087.5|14092.1|14090.1|14089.5|14087.5|13
1650415210000|2022-04-20 00:40:10|14089.3|14087.3|14088.8|14086.8|14090.2|14088.2|14088.8|14086.8|13
1650415220000|2022-04-20 00:40:20|14088.7|14086.7|14088.2|14086.2|14088.8|14086.8|14087.6|14085.6|31
1650415230000|2022-04-20 00:40:30|14088.3|14086.3|14089.7|14087.7|14089.7|14087.7|14088.2|14086.2|16
1650415240000|2022-04-20 00:40:40|14089.8|14087.8|14089.1|14087.1|14089.8|14087.8|14089|14087|0
1650415250000|2022-04-20 00:40:50|14089.2|14087.2|14089.3|14087.3|14089.3|14087.3|14088.5|14086.5|14
1650415260000|2022-04-20 00:41:00|14089.5|14087.5|14089.5|14087.5|14089.8|14087.8|14089.2|14087.2|5
1650415270000|2022-04-20 00:41:10|14089.3|14087.3|14090|14088|14090.1|14088.1|14089.2|14087.2|6
1650415280000|2022-04-20 00:41:20|14089.8|14087.8|14090|14088|14091|14089|14089.7|14087.7|6
1650415290000|2022-04-20 00:41:30|14090.1|14088.1|14091.1|14089.1|14091.1|14089.1|14090|14088|10
1650415300000|2022-04-20 00:41:40|14091|14089|14091|14089|14091.2|14089.2|14090.8|14088.8|1
1650415310000|2022-04-20 00:41:50|14091.1|14089.1|14090|14088|14091.2|14089.2|14089.8|14087.8|9
1650415320000|2022-04-20 00:42:00|14089.8|14087.8|14089.2|14087.2|14090.7|14088.7|14089.2|14087.2|3
1650415330000|2022-04-20 00:42:10|14089.1|14087.1|14088.6|14086.6|14089.1|14087.1|14088.6|14086.6|2
1650415340000|2022-04-20 00:42:20|14088.7|14086.7|14089.2|14087.2|14089.7|14087.7|14088.7|14086.7|2
1650415350000|2022-04-20 00:42:30|14089.3|14087.3|14089.5|14087.5|14089.6|14087.6|14089.2|14087.2|1
1650415360000|2022-04-20 00:42:40|14089.6|14087.6|14089.6|14087.6|14090.8|14088.8|14089.6|14087.6|14
1650415370000|2022-04-20 00:42:50|14089.5|14087.5|14090.1|14088.1|14090.3|14088.3|14089.2|14087.2|8
1650415380000|2022-04-20 00:43:00|14089.8|14087.8|14089.5|14087.5|14090.3|14088.3|14089|14087|6
1650415390000|2022-04-20 00:43:10|14089.7|14087.7|14090.3|14088.3|14090.3|14088.3|14089.7|14087.7|0
1650415400000|2022-04-20 00:43:20|14090.6|14088.6|14090.6|14088.6|14090.7|14088.7|14090.3|14088.3|3
1650415410000|2022-04-20 00:43:30|14090.7|14088.7|14089.5|14087.5|14090.7|14088.7|14089.2|14087.2|3
1650415420000|2022-04-20 00:43:40|14089.6|14087.6|14089.8|14087.8|14090|14088|14089.3|14087.3|1
1650415430000|2022-04-20 00:43:50|14090|14088|14090.1|14088.1|14090.3|14088.3|14089.7|14087.7|1
1650415440000|2022-04-20 00:44:00|14090|14088|14090.1|14088.1|14090.6|14088.6|14090|14088|4
1650415450000|2022-04-20 00:44:10|14090.2|14088.2|14090.6|14088.6|14090.6|14088.6|14090|14088|1
1650415460000|2022-04-20 00:44:20|14090.5|14088.5|14090.8|14088.8|14091.1|14089.1|14090.5|14088.5|11
1650415470000|2022-04-20 00:44:30|14090.7|14088.7|14090.3|14088.3|14090.7|14088.7|14090.3|14088.3|2
1650415480000|2022-04-20 00:44:40|14090.5|14088.5|14089.7|14087.7|14090.5|14088.5|14089.5|14087.5|3
1650415490000|2022-04-20 00:44:50|14089.6|14087.6|14088.2|14086.2|14089.6|14087.6|14088.1|14086.1|14
1650415500000|2022-04-20 00:45:00|14088.1|14086.1|14088.2|14086.2|14089.1|14087.1|14088.1|14086.1|5
1650415510000|2022-04-20 00:45:10|14088|14086|14088.2|14086.2|14088.3|14086.3|14088|14086|9
1650415520000|2022-04-20 00:45:20|14088.3|14086.3|14088.6|14086.6|14089.3|14087.3|14088.3|14086.3|5
1650415530000|2022-04-20 00:45:30|14088.7|14086.7|14088.5|14086.5|14089.1|14087.1|14088.3|14086.3|4
1650415540000|2022-04-20 00:45:40|14088.6|14086.6|14089.3|14087.3|14089.3|14087.3|14088.1|14086.1|8
1650415550000|2022-04-20 00:45:50|14089.5|14087.5|14089|14087|14089.8|14087.8|14088.8|14086.8|2
1650415560000|2022-04-20 00:46:00|14088.8|14086.8|14088.8|14086.8|14089.1|14087.1|14088.3|14086.3|5
1650415570000|2022-04-20 00:46:10|14088.5|14086.5|14088.8|14086.8|14089.1|14087.1|14088.3|14086.3|0
1650415580000|2022-04-20 00:46:20|14089|14087|14089.5|14087.5|14089.5|14087.5|14089|14087|2
1650415590000|2022-04-20 00:46:30|14089.3|14087.3|14089.2|14087.2|14089.5|14087.5|14089|14087|1
1650415600000|2022-04-20 00:46:40|14089.1|14087.1|14089|14087|14089.3|14087.3|14089|14087|1
1650415610000|2022-04-20 00:46:50|14089.1|14087.1|14088.8|14086.8|14089.1|14087.1|14088.7|14086.7|4
1650415620000|2022-04-20 00:47:00|14088.7|14086.7|14088.6|14086.6|14088.7|14086.7|14088.3|14086.3|7
1650415630000|2022-04-20 00:47:10|14088.3|14086.3|14088.3|14086.3|14088.6|14086.6|14088.2|14086.2|2
1650415640000|2022-04-20 00:47:20|14088.2|14086.2|14088.1|14086.1|14088.3|14086.3|14088.1|14086.1|0
1650415650000|2022-04-20 00:47:30|14088.2|14086.2|14088.2|14086.2|14088.2|14086.2|14088.2|14086.2|1
1650415660000|2022-04-20 00:47:40|14085.7|14083.7|14085.8|14083.8|14086|14084|14084.3|14082.3|33
1650415670000|2022-04-20 00:47:50|14085.7|14083.7|14085.8|14083.8|14086.2|14084.2|14085.7|14083.7|8
1650415680000|2022-04-20 00:48:00|14085.6|14083.6|14085.3|14083.3|14086|14084|14085.2|14083.2|10
1650415690000|2022-04-20 00:48:10|14085.2|14083.2|14084.7|14082.7|14085.5|14083.5|14084.1|14082.1|4
1650415700000|2022-04-20 00:48:20|14084.6|14082.6|14084.5|14082.5|14084.6|14082.6|14084.1|14082.1|8
1650415710000|2022-04-20 00:48:30|14084.6|14082.6|14083.6|14081.6|14084.6|14082.6|14083.6|14081.6|4
1650415720000|2022-04-20 00:48:40|14083.8|14081.8|14083.3|14081.3|14084.1|14082.1|14083.2|14081.2|7
1650415730000|2022-04-20 00:48:50|14083.2|14081.2|14082|14080|14083.3|14081.3|14082|14080|42
1650415740000|2022-04-20 00:49:00|14082.1|14080.1|14082.6|14080.6|14083|14081|14082|14080|19
1650415750000|2022-04-20 00:49:10|14082.8|14080.8|14083.3|14081.3|14083.3|14081.3|14082.1|14080.1|17
1650415760000|2022-04-20 00:49:20|14083.1|14081.1|14082.3|14080.3|14083.6|14081.6|14082.1|14080.1|12
1650415770000|2022-04-20 00:49:30|14082.5|14080.5|14082.5|14080.5|14082.5|14080.5|14082.1|14080.1|3
1650415780000|2022-04-20 00:49:40|14082.3|14080.3|14082.8|14080.8|14082.8|14080.8|14082.2|14080.2|1
1650415790000|2022-04-20 00:49:50|14083|14081|14082.8|14080.8|14083.5|14081.5|14082.3|14080.3|16
1650415800000|2022-04-20 00:50:00|14083|14081|14081.8|14079.8|14083|14081|14081.8|14079.8|17
1650415810000|2022-04-20 00:50:10|14082.1|14080.1|14083.6|14081.6|14084|14082|14082|14080|11
1650415820000|2022-04-20 00:50:20|14083.1|14081.1|14083.3|14081.3|14084.2|14082.2|14083|14081|6
1650415830000|2022-04-20 00:50:30|14083.5|14081.5|14083.1|14081.1|14083.5|14081.5|14083|14081|6
1650415840000|2022-04-20 00:50:40|14083|14081|14083.2|14081.2|14083.3|14081.3|14083|14081|1
1650415850000|2022-04-20 00:50:50|14083.1|14081.1|14082|14080|14083.5|14081.5|14082|14080|9
1650415860000|2022-04-20 00:51:00|14082.1|14080.1|14081.7|14079.7|14082.7|14080.7|14081.5|14079.5|7
1650415870000|2022-04-20 00:51:10|14081.6|14079.6|14080.5|14078.5|14081.6|14079.6|14079.7|14077.7|9
1650415880000|2022-04-20 00:51:20|14080.2|14078.2|14079.6|14077.6|14080.3|14078.3|14079.3|14077.3|6
1650415890000|2022-04-20 00:51:30|14079.5|14077.5|14079.5|14077.5|14079.6|14077.6|14079.1|14077.1|9
1650415900000|2022-04-20 00:51:40|14079.2|14077.2|14079.1|14077.1|14079.6|14077.6|14079.1|14077.1|7
1650415910000|2022-04-20 00:51:50|14079.2|14077.2|14078.1|14076.1|14079.2|14077.2|14077|14075|27
1650415920000|2022-04-20 00:52:00|14078|14076|14078|14076|14078.7|14076.7|14078|14076|10
1650415930000|2022-04-20 00:52:10|14078.1|14076.1|14077.7|14075.7|14079|14077|14077.7|14075.7|22
1650415940000|2022-04-20 00:52:20|14077.6|14075.6|14078.7|14076.7|14079.3|14077.3|14077.6|14075.6|6
1650415950000|2022-04-20 00:52:30|14078.6|14076.6|14079.3|14077.3|14079.3|14077.3|14078.2|14076.2|4
1650415960000|2022-04-20 00:52:40|14079.5|14077.5|14080|14078|14080.5|14078.5|14079.1|14077.1|15
1650415970000|2022-04-20 00:52:50|14079.7|14077.7|14081.2|14079.2|14081.2|14079.2|14079.7|14077.7|10
1650415980000|2022-04-20 00:53:00|14081.5|14079.5|14079.8|14077.8|14082.5|14080.5|14079.5|14077.5|12
1650415990000|2022-04-20 00:53:10|14080|14078|14081|14079|14081.1|14079.1|14080|14078|2
1650416000000|2022-04-20 00:53:20|14081.7|14079.7|14081.5|14079.5|14081.7|14079.7|14080.5|14078.5|6
1650416010000|2022-04-20 00:53:30|14081.7|14079.7|14082.2|14080.2|14082.3|14080.3|14081.7|14079.7|15
1650416020000|2022-04-20 00:53:40|14081.7|14079.7|14083.2|14081.2|14083.5|14081.5|14081.5|14079.5|10
1650416030000|2022-04-20 00:53:50|14083.3|14081.3|14084.2|14082.2|14084.2|14082.2|14083.3|14081.3|7
1650416040000|2022-04-20 00:54:00|14084.3|14082.3|14084|14082|14084.6|14082.6|14083.2|14081.2|5
1650416050000|2022-04-20 00:54:10|14083.5|14081.5|14084.3|14082.3|14084.6|14082.6|14083.5|14081.5|3
1650416060000|2022-04-20 00:54:20|14084.5|14082.5|14084.6|14082.6|14085.6|14083.6|14084|14082|9
1650416070000|2022-04-20 00:54:30|14084.7|14082.7|14084.8|14082.8|14085.3|14083.3|14083.5|14081.5|4
1650416080000|2022-04-20 00:54:40|14084.7|14082.7|14084.1|14082.1|14084.7|14082.7|14083.6|14081.6|4
1650416090000|2022-04-20 00:54:50|14084.2|14082.2|14084.2|14082.2|14084.5|14082.5|14083.7|14081.7|2
1650416100000|2022-04-20 00:55:00|14084.7|14082.7|14083.5|14081.5|14085.3|14083.3|14083.5|14081.5|6
1650416110000|2022-04-20 00:55:10|14083.3|14081.3|14084.3|14082.3|14084.3|14082.3|14083|14081|6
1650416120000|2022-04-20 00:55:20|14084.1|14082.1|14084.8|14082.8|14084.8|14082.8|14084|14082|4
1650416130000|2022-04-20 00:55:30|14085|14083|14084.1|14082.1|14085|14083|14084.1|14082.1|3
1650416140000|2022-04-20 00:55:40|14084|14082|14084.5|14082.5|14084.6|14082.6|14084|14082|1
1650416150000|2022-04-20 00:55:50|14084.3|14082.3|14084.6|14082.6|14084.6|14082.6|14084.2|14082.2|2
1650416160000|2022-04-20 00:56:00|14084.5|14082.5|14084.8|14082.8|14085.1|14083.1|14084.5|14082.5|6
1650416170000|2022-04-20 00:56:10|14085.1|14083.1|14084.3|14082.3|14085.2|14083.2|14084.2|14082.2|15
1650416180000|2022-04-20 00:56:20|14084.5|14082.5|14081.3|14079.3|14086.3|14084.3|14080.2|14078.2|52
1650416190000|2022-04-20 00:56:30|14081.5|14079.5|14082|14080|14083.5|14081.5|14081.3|14079.3|7
1650416200000|2022-04-20 00:56:40|14081.8|14079.8|14082.3|14080.3|14082.7|14080.7|14081.8|14079.8|0
1650416210000|2022-04-20 00:56:50|14082.5|14080.5|14082.5|14080.5|14083|14081|14082.3|14080.3|5
1650416220000|2022-04-20 00:57:00|14082.6|14080.6|14083.3|14081.3|14083.3|14081.3|14082.3|14080.3|2
1650416230000|2022-04-20 00:57:10|14083.6|14081.6|14085.3|14083.3|14086|14084|14083.5|14081.5|19
1650416240000|2022-04-20 00:57:20|14085.5|14083.5|14085.5|14083.5|14085.5|14083.5|14084|14082|9
1650416250000|2022-04-20 00:57:30|14085.6|14083.6|14085.2|14083.2|14085.7|14083.7|14084.2|14082.2|3
1650416260000|2022-04-20 00:57:40|14085|14083|14086.1|14084.1|14086.1|14084.1|14085|14083|2
1650416270000|2022-04-20 00:57:50|14086.2|14084.2|14086.2|14084.2|14086.5|14084.5|14085.7|14083.7|7
1650416280000|2022-04-20 00:58:00|14086.1|14084.1|14086.3|14084.3|14086.3|14084.3|14085.8|14083.8|3
1650416290000|2022-04-20 00:58:10|14086.2|14084.2|14085.8|14083.8|14086.2|14084.2|14085.6|14083.6|2
1650416300000|2022-04-20 00:58:20|14086|14084|14085.7|14083.7|14086|14084|14085.6|14083.6|0
1650416310000|2022-04-20 00:58:30|14085.8|14083.8|14085.8|14083.8|14085.8|14083.8|14085.3|14083.3|2
1650416320000|2022-04-20 00:58:40|14085.7|14083.7|14085.7|14083.7|14086|14084|14085.6|14083.6|0
1650416330000|2022-04-20 00:58:50|14085.6|14083.6|14087|14085|14087.7|14085.7|14085.6|14083.6|36
1650416340000|2022-04-20 00:59:00|14087.1|14085.1|14086.5|14084.5|14087.1|14085.1|14086.2|14084.2|2
1650416350000|2022-04-20 00:59:10|14086.3|14084.3|14086.2|14084.2|14086.7|14084.7|14085.8|14083.8|4
1650416360000|2022-04-20 00:59:20|14086.1|14084.1|14085.7|14083.7|14086.2|14084.2|14084.7|14082.7|2
1650416370000|2022-04-20 00:59:30|14085.8|14083.8|14086.5|14084.5|14086.5|14084.5|14085.7|14083.7|3
1650416380000|2022-04-20 00:59:40|14086.6|14084.6|14085.6|14083.6|14086.7|14084.7|14085.6|14083.6|0
1650416390000|2022-04-20 00:59:50|14085.8|14083.8|14086.7|14084.7|14086.7|14084.7|14085.7|14083.7|1
1650416400000|2022-04-20 01:00:00|14086.6|14084.6|14088.3|14086.3|14088.7|14086.7|14085.7|14083.7|22
1650416410000|2022-04-20 01:00:10|14088.5|14086.5|14087.7|14085.7|14089|14087|14087.7|14085.7|13
1650416420000|2022-04-20 01:00:20|14088.7|14086.7|14088.6|14086.6|14088.7|14086.7|14088.3|14086.3|6
1650416430000|2022-04-20 01:00:30|14088.5|14086.5|14087.8|14085.8|14088.5|14086.5|14087.5|14085.5|10
1650416440000|2022-04-20 01:00:40|14088|14086|14088.3|14086.3|14088.3|14086.3|14087.8|14085.8|4
1650416450000|2022-04-20 01:00:50|14088.5|14086.5|14089.5|14087.5|14090|14088|14088.3|14086.3|5
1650416460000|2022-04-20 01:01:00|14090.1|14088.1|14094.5|14092.5|14095.6|14093.6|14089.7|14087.7|95
1650416470000|2022-04-20 01:01:10|14094.3|14092.3|14093.6|14091.6|14094.6|14092.6|14093.2|14091.2|28
1650416480000|2022-04-20 01:01:20|14093.7|14091.7|14094.5|14092.5|14094.6|14092.6|14093.1|14091.1|14
1650416490000|2022-04-20 01:01:30|14094.8|14092.8|14094.8|14092.8|14095.3|14093.3|14094.3|14092.3|26
1650416500000|2022-04-20 01:01:40|14095.1|14093.1|14098.2|14096.2|14098.2|14096.2|14095|14093|71
1650416510000|2022-04-20 01:01:50|14098.3|14096.3|14100.1|14098.1|14101.2|14099.2|14098|14096|67
1650416520000|2022-04-20 01:02:00|14100.3|14098.3|14101.7|14099.7|14102.1|14100.1|14100.3|14098.3|42
1650416530000|2022-04-20 01:02:10|14101.6|14099.6|14099.3|14097.3|14101.6|14099.6|14099.1|14097.1|34
1650416540000|2022-04-20 01:02:20|14099.6|14097.6|14100.1|14098.1|14100.3|14098.3|14098.8|14096.8|34
1650416550000|2022-04-20 01:02:30|14099.6|14097.6|14098.8|14096.8|14099.6|14097.6|14098.3|14096.3|31
1650416560000|2022-04-20 01:02:40|14099|14097|14098.3|14096.3|14099.1|14097.1|14098.3|14096.3|17
1650416570000|2022-04-20 01:02:50|14098.2|14096.2|14091.3|14089.3|14098.2|14096.2|14090.6|14088.6|88
1650416580000|2022-04-20 01:03:00|14091.2|14089.2|14094|14092|14097|14095|14091.2|14089.2|32
1650416590000|2022-04-20 01:03:10|14094.1|14092.1|14093.5|14091.5|14094.5|14092.5|14093.5|14091.5|5
1650416600000|2022-04-20 01:03:20|14093.6|14091.6|14092.2|14090.2|14093.6|14091.6|14090.2|14088.2|38
1650416610000|2022-04-20 01:03:30|14092.1|14090.1|14091.7|14089.7|14092.1|14090.1|14091|14089|5
1650416620000|2022-04-20 01:03:40|14091.5|14089.5|14091.5|14089.5|14092.1|14090.1|14091.3|14089.3|6
1650416630000|2022-04-20 01:03:50|14091.3|14089.3|14091.7|14089.7|14091.7|14089.7|14091.2|14089.2|1
1650416640000|2022-04-20 01:04:00|14092|14090|14091.7|14089.7|14092.2|14090.2|14091.2|14089.2|9
1650416650000|2022-04-20 01:04:10|14091.8|14089.8|14091.7|14089.7|14092.3|14090.3|14091.5|14089.5|11
1650416660000|2022-04-20 01:04:20|14091.6|14089.6|14090|14088|14092.2|14090.2|14090|14088|10
1650416670000|2022-04-20 01:04:30|14089.8|14087.8|14089.1|14087.1|14090.3|14088.3|14089.1|14087.1|12
1650416680000|2022-04-20 01:04:40|14089|14087|14087.5|14085.5|14089|14087|14087.5|14085.5|12
1650416690000|2022-04-20 01:04:50|14087.3|14085.3|14089|14087|14089.1|14087.1|14087|14085|9
1650416700000|2022-04-20 01:05:00|14089.1|14087.1|14090.5|14088.5|14091.3|14089.3|14089.1|14087.1|13
1650416710000|2022-04-20 01:05:10|14090.3|14088.3|14089.3|14087.3|14090.3|14088.3|14088|14086|8
1650416720000|2022-04-20 01:05:20|14089.2|14087.2|14089.8|14087.8|14089.8|14087.8|14089.2|14087.2|3
1650416730000|2022-04-20 01:05:30|14089.7|14087.7|14089.3|14087.3|14090|14088|14089.1|14087.1|2
1650416740000|2022-04-20 01:05:40|14089.2|14087.2|14090.3|14088.3|14090.5|14088.5|14089.1|14087.1|5
1650416750000|2022-04-20 01:05:50|14090.1|14088.1|14090.7|14088.7|14090.8|14088.8|14090.1|14088.1|2
1650416760000|2022-04-20 01:06:00|14090.8|14088.8|14091.7|14089.7|14092|14090|14090.7|14088.7|5
1650416770000|2022-04-20 01:06:10|14091|14089|14091.6|14089.6|14091.7|14089.7|14091|14089|0
1650416780000|2022-04-20 01:06:20|14091.3|14089.3|14090.5|14088.5|14091.3|14089.3|14090.5|14088.5|4
1650416790000|2022-04-20 01:06:30|14089.7|14087.7|14090.1|14088.1|14090.6|14088.6|14089.3|14087.3|8
1650416800000|2022-04-20 01:06:40|14090|14088|14088.7|14086.7|14090.3|14088.3|14088.7|14086.7|3
1650416810000|2022-04-20 01:06:50|14089|14087|14087.7|14085.7|14089.1|14087.1|14087.6|14085.6|7
1650416820000|2022-04-20 01:07:00|14087.6|14085.6|14087.2|14085.2|14088.2|14086.2|14087|14085|3
1650416830000|2022-04-20 01:07:10|14087|14085|14087.8|14085.8|14088.6|14086.6|14087|14085|13
1650416840000|2022-04-20 01:07:20|14088|14086|14089.5|14087.5|14090|14088|14088|14086|7
1650416850000|2022-04-20 01:07:30|14089.6|14087.6|14089.5|14087.5|14089.7|14087.7|14089.5|14087.5|1
1650416860000|2022-04-20 01:07:40|14089.6|14087.6|14089.5|14087.5|14089.7|14087.7|14089.5|14087.5|0
1650416870000|2022-04-20 01:07:50|14089.6|14087.6|14090.1|14088.1|14091.5|14089.5|14089.3|14087.3|12
1650416880000|2022-04-20 01:08:00|14090|14088|14089.3|14087.3|14090.8|14088.8|14089.3|14087.3|11
1650416890000|2022-04-20 01:08:10|14089.5|14087.5|14090.7|14088.7|14090.8|14088.8|14089.1|14087.1|7
1650416900000|2022-04-20 01:08:20|14090.6|14088.6|14089.7|14087.7|14091|14089|14089.1|14087.1|10
1650416910000|2022-04-20 01:08:30|14089.8|14087.8|14090.5|14088.5|14090.5|14088.5|14089.3|14087.3|1
1650416920000|2022-04-20 01:08:40|14090.6|14088.6|14090.7|14088.7|14091.2|14089.2|14090.3|14088.3|6
1650416930000|2022-04-20 01:08:50|14090.6|14088.6|14091.2|14089.2|14092.2|14090.2|14090.2|14088.2|15
1650416940000|2022-04-20 01:09:00|14091.3|14089.3|14089.8|14087.8|14091.7|14089.7|14089.8|14087.8|6
1650416950000|2022-04-20 01:09:10|14089.7|14087.7|14089.5|14087.5|14089.8|14087.8|14088.7|14086.7|14
1650416960000|2022-04-20 01:09:20|14089.6|14087.6|14090.5|14088.5|14090.5|14088.5|14089.6|14087.6|2
1650416970000|2022-04-20 01:09:30|14090.3|14088.3|14092|14090|14092.2|14090.2|14090.2|14088.2|2
1650416980000|2022-04-20 01:09:40|14091.6|14089.6|14091.3|14089.3|14091.6|14089.6|14090.6|14088.6|4
1650416990000|2022-04-20 01:09:50|14091.7|14089.7|14092.3|14090.3|14092.5|14090.5|14091.5|14089.5|8
1650417000000|2022-04-20 01:10:00|14092.5|14090.5|14091.8|14089.8|14092.5|14090.5|14091.7|14089.7|5
1650417010000|2022-04-20 01:10:10|14091.7|14089.7|14092.1|14090.1|14093.8|14091.8|14091.7|14089.7|17
1650417020000|2022-04-20 01:10:20|14092|14090|14091.1|14089.1|14093.8|14091.8|14091.1|14089.1|28
1650417030000|2022-04-20 01:10:30|14090.8|14088.8|14091.3|14089.3|14092.8|14090.8|14090.5|14088.5|20
1650417040000|2022-04-20 01:10:40|14090.8|14088.8|14091|14089|14092.2|14090.2|14089|14087|41
1650417050000|2022-04-20 01:10:50|14090.7|14088.7|14089.7|14087.7|14091|14089|14089.6|14087.6|1
1650417060000|2022-04-20 01:11:00|14089.8|14087.8|14092|14090|14092|14090|14089.5|14087.5|5
1650417070000|2022-04-20 01:11:10|14091.8|14089.8|14093|14091|14093|14091|14091.1|14089.1|6
1650417080000|2022-04-20 01:11:20|14092.8|14090.8|14091.2|14089.2|14093|14091|14091|14089|2
1650417090000|2022-04-20 01:11:30|14091.1|14089.1|14090.2|14088.2|14091.5|14089.5|14089.8|14087.8|8
1650417100000|2022-04-20 01:11:40|14089.7|14087.7|14089.7|14087.7|14090|14088|14089.2|14087.2|1
1650417110000|2022-04-20 01:11:50|14089.6|14087.6|14089.8|14087.8|14090.5|14088.5|14089.6|14087.6|0
1650417120000|2022-04-20 01:12:00|14089.7|14087.7|14090.1|14088.1|14091.1|14089.1|14088.5|14086.5|9
1650417130000|2022-04-20 01:12:10|14090.2|14088.2|14090.6|14088.6|14090.8|14088.8|14090.1|14088.1|3
1650417140000|2022-04-20 01:12:20|14090.5|14088.5|14090|14088|14090.7|14088.7|14090|14088|0
1650417150000|2022-04-20 01:12:30|14089.8|14087.8|14089.5|14087.5|14090|14088|14089.2|14087.2|3
1650417160000|2022-04-20 01:12:40|14089.6|14087.6|14090.2|14088.2|14090.6|14088.6|14089.3|14087.3|3
1650417170000|2022-04-20 01:12:50|14090.3|14088.3|14087.6|14085.6|14090.3|14088.3|14087.6|14085.6|16
1650417180000|2022-04-20 01:13:00|14087.5|14085.5|14089.5|14087.5|14090|14088|14087.5|14085.5|4
1650417190000|2022-04-20 01:13:10|14089.6|14087.6|14087.2|14085.2|14089.8|14087.8|14086.6|14084.6|9
1650417200000|2022-04-20 01:13:20|14087|14085|14086.5|14084.5|14087.3|14085.3|14086.5|14084.5|7
1650417210000|2022-04-20 01:13:30|14086.3|14084.3|14089|14087|14089.3|14087.3|14086.3|14084.3|15
1650417220000|2022-04-20 01:13:40|14089.1|14087.1|14087.2|14085.2|14089.1|14087.1|14087.2|14085.2|1
1650417230000|2022-04-20 01:13:50|14088|14086|14088.1|14086.1|14088.2|14086.2|14087.2|14085.2|5
1650417240000|2022-04-20 01:14:00|14088.3|14086.3|14086.2|14084.2|14088.3|14086.3|14086.2|14084.2|1
1650417250000|2022-04-20 01:14:10|14086.3|14084.3|14085.3|14083.3|14087.2|14085.2|14085.1|14083.1|22
1650417260000|2022-04-20 01:14:20|14085.2|14083.2|14085.7|14083.7|14086.5|14084.5|14085.1|14083.1|3
1650417270000|2022-04-20 01:14:30|14085.8|14083.8|14086.1|14084.1|14086.6|14084.6|14085.5|14083.5|3
1650417280000|2022-04-20 01:14:40|14086|14084|14086.2|14084.2|14086.5|14084.5|14086|14084|1
1650417290000|2022-04-20 01:14:50|14086.3|14084.3|14086|14084|14086.3|14084.3|14086|14084|0
1650417300000|2022-04-20 01:15:00|14086.2|14084.2|14081.1|14079.1|14086.2|14084.2|14081.1|14079.1|48
1650417310000|2022-04-20 01:15:10|14079.7|14077.7|14072.5|14070.5|14080|14078|14072.3|14070.3|108
1650417320000|2022-04-20 01:15:20|14072.3|14070.3|14071.6|14069.6|14072.6|14070.6|14070.3|14068.3|31
1650417330000|2022-04-20 01:15:30|14071.5|14069.5|14071|14069|14072.5|14070.5|14069.3|14067.3|67
1650417340000|2022-04-20 01:15:40|14071.1|14069.1|14071.7|14069.7|14074|14072|14070.5|14068.5|41
1650417350000|2022-04-20 01:15:50|14071.6|14069.6|14058.1|14056.1|14071.8|14069.8|14055.3|14053.3|316
1650417360000|2022-04-20 01:16:00|14058|14056|14053.2|14051.2|14058.3|14056.3|14051.3|14049.3|152
1650417370000|2022-04-20 01:16:10|14053.3|14051.3|14052.8|14050.8|14054.5|14052.5|14050.6|14048.6|83
1650417380000|2022-04-20 01:16:20|14052.7|14050.7|14054.3|14052.3|14056.1|14054.1|14052.6|14050.6|53
1650417390000|2022-04-20 01:16:30|14054.2|14052.2|14055.8|14053.8|14056.6|14054.6|14053.2|14051.2|31
1650417400000|2022-04-20 01:16:40|14056.1|14054.1|14054.5|14052.5|14056.8|14054.8|14054.5|14052.5|11
1650417410000|2022-04-20 01:16:50|14054.3|14052.3|14056|14054|14056.2|14054.2|14054.3|14052.3|12
1650417420000|2022-04-20 01:17:00|14056.1|14054.1|14056.8|14054.8|14058|14056|14056|14054|96
1650417430000|2022-04-20 01:17:10|14057.1|14055.1|14061.5|14059.5|14062|14060|14057|14055|51
1650417440000|2022-04-20 01:17:20|14060.6|14058.6|14061.7|14059.7|14062.3|14060.3|14060.5|14058.5|21
1650417450000|2022-04-20 01:17:30|14061.8|14059.8|14062|14060|14063.7|14061.7|14061.3|14059.3|34
1650417460000|2022-04-20 01:17:40|14062.1|14060.1|14062.2|14060.2|14062.7|14060.7|14060.8|14058.8|11
1650417470000|2022-04-20 01:17:50|14062|14060|14061.3|14059.3|14062.2|14060.2|14061.1|14059.1|9
1650417480000|2022-04-20 01:18:00|14061.2|14059.2|14059.3|14057.3|14061.5|14059.5|14058.3|14056.3|37
1650417490000|2022-04-20 01:18:10|14059.5|14057.5|14058.5|14056.5|14059.5|14057.5|14057.6|14055.6|30
1650417500000|2022-04-20 01:18:20|14059.1|14057.1|14058.5|14056.5|14059.2|14057.2|14057.2|14055.2|31
1650417510000|2022-04-20 01:18:30|14058.3|14056.3|14061.3|14059.3|14061.3|14059.3|14058.3|14056.3|22
1650417520000|2022-04-20 01:18:40|14061.2|14059.2|14063.6|14061.6|14063.6|14061.6|14060.6|14058.6|32
1650417530000|2022-04-20 01:18:50|14063.8|14061.8|14061.6|14059.6|14063.8|14061.8|14061|14059|11
1650417540000|2022-04-20 01:19:00|14061.7|14059.7|14060.2|14058.2|14061.7|14059.7|14059.8|14057.8|9
1650417550000|2022-04-20 01:19:10|14060.6|14058.6|14057.8|14055.8|14060.6|14058.6|14057.3|14055.3|37
1650417560000|2022-04-20 01:19:20|14058|14056|14057.2|14055.2|14059.1|14057.1|14057.2|14055.2|11
1650417570000|2022-04-20 01:19:30|14057.7|14055.7|14055.5|14053.5|14057.7|14055.7|14055.2|14053.2|17
1650417580000|2022-04-20 01:19:40|14055.6|14053.6|14055.2|14053.2|14057.2|14055.2|14054.7|14052.7|24
1650417590000|2022-04-20 01:19:50|14055.3|14053.3|14054.2|14052.2|14055.3|14053.3|14051.5|14049.5|57
1650417600000|2022-04-20 01:20:00|14054.5|14052.5|14051.5|14049.5|14054.6|14052.6|14050.3|14048.3|35
1650417610000|2022-04-20 01:20:10|14051.2|14049.2|14055|14053|14055|14053|14051.1|14049.1|34
1650417620000|2022-04-20 01:20:20|14055.1|14053.1|14056.1|14054.1|14056.8|14054.8|14055|14053|21
1650417630000|2022-04-20 01:20:30|14056.2|14054.2|14056.7|14054.7|14057.5|14055.5|14055.7|14053.7|7
1650417640000|2022-04-20 01:20:40|14056.8|14054.8|14057.1|14055.1|14058.5|14056.5|14056.8|14054.8|27
1650417650000|2022-04-20 01:20:50|14057.5|14055.5|14057.7|14055.7|14058|14056|14056.2|14054.2|19
1650417660000|2022-04-20 01:21:00|14058.1|14056.1|14058.3|14056.3|14058.5|14056.5|14057.8|14055.8|12
1650417670000|2022-04-20 01:21:10|14058.2|14056.2|14057.1|14055.1|14058.3|14056.3|14057|14055|17
1650417680000|2022-04-20 01:21:20|14057|14055|14057|14055|14057.1|14055.1|14054.2|14052.2|12
1650417690000|2022-04-20 01:21:30|14056.8|14054.8|14057.3|14055.3|14057.5|14055.5|14056.5|14054.5|6
1650417700000|2022-04-20 01:21:40|14057.2|14055.2|14058|14056|14058.2|14056.2|14057.1|14055.1|3
1650417710000|2022-04-20 01:21:50|14057.8|14055.8|14059.7|14057.7|14060.2|14058.2|14057.8|14055.8|25
1650417720000|2022-04-20 01:22:00|14059.6|14057.6|14057.5|14055.5|14060|14058|14057.3|14055.3|7
1650417730000|2022-04-20 01:22:10|14057.8|14055.8|14059.7|14057.7|14059.7|14057.7|14057.8|14055.8|3
1650417740000|2022-04-20 01:22:20|14059.8|14057.8|14059.1|14057.1|14060.2|14058.2|14059|14057|6
1650417750000|2022-04-20 01:22:30|14059|14057|14059.1|14057.1|14060.5|14058.5|14058.8|14056.8|4
1650417760000|2022-04-20 01:22:40|14059.6|14057.6|14059.8|14057.8|14060.5|14058.5|14059.1|14057.1|2
1650417770000|2022-04-20 01:22:50|14060|14058|14060.5|14058.5|14061.3|14059.3|14060|14058|13
1650417780000|2022-04-20 01:23:00|14061.1|14059.1|14061.7|14059.7|14061.8|14059.8|14060.5|14058.5|15
1650417790000|2022-04-20 01:23:10|14062|14060|14062.3|14060.3|14063.1|14061.1|14061.2|14059.2|30
1650417800000|2022-04-20 01:23:20|14062.2|14060.2|14060.5|14058.5|14062.2|14060.2|14060.1|14058.1|8
1650417810000|2022-04-20 01:23:30|14060.6|14058.6|14060.5|14058.5|14061|14059|14060.3|14058.3|11
1650417820000|2022-04-20 01:23:40|14060.6|14058.6|14059.8|14057.8|14061.5|14059.5|14059.2|14057.2|15
1650417830000|2022-04-20 01:23:50|14060|14058|14060.2|14058.2|14060.5|14058.5|14059.5|14057.5|2
1650417840000|2022-04-20 01:24:00|14060|14058|14058.2|14056.2|14060.7|14058.7|14057.5|14055.5|36
1650417850000|2022-04-20 01:24:10|14058.3|14056.3|14057.3|14055.3|14059.5|14057.5|14057.3|14055.3|18
1650417860000|2022-04-20 01:24:20|14057.2|14055.2|14057.7|14055.7|14058.2|14056.2|14054.5|14052.5|16
1650417870000|2022-04-20 01:24:30|14057.6|14055.6|14056.8|14054.8|14057.7|14055.7|14056.3|14054.3|5
1650417880000|2022-04-20 01:24:40|14057|14055|14057.3|14055.3|14057.6|14055.6|14056.7|14054.7|2
1650417890000|2022-04-20 01:24:50|14057.5|14055.5|14055.6|14053.6|14060.5|14058.5|14054.7|14052.7|97
1650417900000|2022-04-20 01:25:00|14055.7|14053.7|14053.2|14051.2|14056.2|14054.2|14052.6|14050.6|22
1650417910000|2022-04-20 01:25:10|14053.3|14051.3|14055|14053|14055.5|14053.5|14053.3|14051.3|14
1650417920000|2022-04-20 01:25:20|14054.8|14052.8|14055.8|14053.8|14056.5|14054.5|14054.6|14052.6|5
1650417930000|2022-04-20 01:25:30|14056|14054|14055.5|14053.5|14056.6|14054.6|14055.5|14053.5|8
1650417940000|2022-04-20 01:25:40|14055.2|14053.2|14055|14053|14056.1|14054.1|14055|14053|5
1650417950000|2022-04-20 01:25:50|14055.1|14053.1|14054.6|14052.6|14055.3|14053.3|14054.1|14052.1|62
1650417960000|2022-04-20 01:26:00|14053.8|14051.8|14052.2|14050.2|14053.8|14051.8|14051.3|14049.3|23
1650417970000|2022-04-20 01:26:10|14051.7|14049.7|14052.7|14050.7|14053.1|14051.1|14051.3|14049.3|5
1650417980000|2022-04-20 01:26:20|14052.8|14050.8|14052.1|14050.1|14053.1|14051.1|14052.1|14050.1|5
1650417990000|2022-04-20 01:26:30|14052|14050|14052.1|14050.1|14052.3|14050.3|14051.2|14049.2|8
1650418000000|2022-04-20 01:26:40|14052|14050|14052.5|14050.5|14053.1|14051.1|14051.3|14049.3|14
1650418010000|2022-04-20 01:26:50|14052.6|14050.6|14053.7|14051.7|14054.2|14052.2|14052.6|14050.6|15
1650418020000|2022-04-20 01:27:00|14053.5|14051.5|14054.5|14052.5|14055|14053|14053.5|14051.5|5
1650418030000|2022-04-20 01:27:10|14054.6|14052.6|14053.7|14051.7|14054.8|14052.8|14053.5|14051.5|17
1650418040000|2022-04-20 01:27:20|14053.8|14051.8|14052|14050|14053.8|14051.8|14052|14050|16
1650418050000|2022-04-20 01:27:30|14051.5|14049.5|14045.3|14043.3|14051.5|14049.5|14042.6|14040.6|303
1650418060000|2022-04-20 01:27:40|14045.5|14043.5|14050.5|14048.5|14050.8|14048.8|14045.2|14043.2|30
1650418070000|2022-04-20 01:27:50|14050.6|14048.6|14046.8|14044.8|14051.3|14049.3|14046.8|14044.8|33
1650418080000|2022-04-20 01:28:00|14046.7|14044.7|14048|14046|14048.6|14046.6|14046.1|14044.1|25
1650418090000|2022-04-20 01:28:10|14048.1|14046.1|14046.6|14044.6|14048.1|14046.1|14046.1|14044.1|12
1650418100000|2022-04-20 01:28:20|14046.2|14044.2|14047.3|14045.3|14047.3|14045.3|14046|14044|15
1650418110000|2022-04-20 01:28:30|14047.2|14045.2|14049|14047|14050.8|14048.8|14047.1|14045.1|37
1650418120000|2022-04-20 01:28:40|14049.1|14047.1|14050.3|14048.3|14051.1|14049.1|14049.1|14047.1|9
1650418130000|2022-04-20 01:28:50|14051.2|14049.2|14056.1|14054.1|14057.2|14055.2|14051.1|14049.1|54
1650418140000|2022-04-20 01:29:00|14055.5|14053.5|14057.6|14055.6|14060.1|14058.1|14055.3|14053.3|42
1650418150000|2022-04-20 01:29:10|14057.7|14055.7|14057.1|14055.1|14057.7|14055.7|14056.3|14054.3|6
1650418160000|2022-04-20 01:29:20|14057.2|14055.2|14055.5|14053.5|14057.5|14055.5|14054.6|14052.6|18
1650418170000|2022-04-20 01:29:30|14055.3|14053.3|14055.8|14053.8|14056.1|14054.1|14055.1|14053.1|5
1650418180000|2022-04-20 01:29:40|14056|14054|14055|14053|14056.2|14054.2|14055|14053|8
1650418190000|2022-04-20 01:29:50|14054.8|14052.8|14054.1|14052.1|14055.1|14053.1|14052.7|14050.7|8
1650418200000|2022-04-20 01:30:00|14054|14052|14055.3|14053.3|14055.6|14053.6|14049.1|14047.1|31
1650418210000|2022-04-20 01:30:10|14055.2|14053.2|14058|14056|14058|14056|14054.8|14052.8|25
1650418220000|2022-04-20 01:30:20|14057.7|14055.7|14058.3|14056.3|14060.1|14058.1|14057|14055|42
1650418230000|2022-04-20 01:30:30|14058.5|14056.5|14059|14057|14059.6|14057.6|14056.3|14054.3|28
1650418240000|2022-04-20 01:30:40|14058.2|14056.2|14062.1|14060.1|14062.3|14060.3|14058.2|14056.2|23
1650418250000|2022-04-20 01:30:50|14062.2|14060.2|14062|14060|14064.3|14062.3|14061|14059|53
1650418260000|2022-04-20 01:31:00|14061.8|14059.8|14062|14060|14063.2|14061.2|14061.1|14059.1|24
1650418270000|2022-04-20 01:31:10|14061.6|14059.6|14061.2|14059.2|14063.3|14061.3|14059.3|14057.3|33
1650418280000|2022-04-20 01:31:20|14060.8|14058.8|14059.8|14057.8|14061.1|14059.1|14057|14055|24
1650418290000|2022-04-20 01:31:30|14059.7|14057.7|14056.7|14054.7|14059.7|14057.7|14056.1|14054.1|13
1650418300000|2022-04-20 01:31:40|14056.8|14054.8|14056.1|14054.1|14057.6|14055.6|14055.1|14053.1|20
1650418310000|2022-04-20 01:31:50|14056.3|14054.3|14055.7|14053.7|14056.8|14054.8|14054.7|14052.7|12
1650418320000|2022-04-20 01:32:00|14055.8|14053.8|14057.1|14055.1|14057.1|14055.1|14055.3|14053.3|2
1650418330000|2022-04-20 01:32:10|14056.8|14054.8|14056|14054|14057.2|14055.2|14055.3|14053.3|9
1650418340000|2022-04-20 01:32:20|14055.8|14053.8|14055.6|14053.6|14056|14054|14055.2|14053.2|11
1650418350000|2022-04-20 01:32:30|14055.5|14053.5|14055.5|14053.5|14055.8|14053.8|14054.5|14052.5|7
1650418360000|2022-04-20 01:32:40|14055.3|14053.3|14052.7|14050.7|14055.5|14053.5|14051.6|14049.6|23
1650418370000|2022-04-20 01:32:50|14052.6|14050.6|14052.1|14050.1|14054.1|14052.1|14052|14050|13
1650418380000|2022-04-20 01:33:00|14051.8|14049.8|14052.3|14050.3|14054.6|14052.6|14051.8|14049.8|24
1650418390000|2022-04-20 01:33:10|14052.1|14050.1|14054.2|14052.2|14055|14053|14051.6|14049.6|34
1650418400000|2022-04-20 01:33:20|14054.3|14052.3|14053.5|14051.5|14055|14053|14053.5|14051.5|5
1650418410000|2022-04-20 01:33:30|14053.6|14051.6|14053.8|14051.8|14054.1|14052.1|14053.3|14051.3|0
1650418420000|2022-04-20 01:33:40|14054|14052|14049|14047|14054.7|14052.7|14048.8|14046.8|45
1650418430000|2022-04-20 01:33:50|14049.1|14047.1|14048.2|14046.2|14049.1|14047.1|14048.1|14046.1|25
1650418440000|2022-04-20 01:34:00|14048.1|14046.1|14050.2|14048.2|14051.2|14049.2|14046.1|14044.1|25
1650418450000|2022-04-20 01:34:10|14049.6|14047.6|14048.7|14046.7|14049.6|14047.6|14048.3|14046.3|25
1650418460000|2022-04-20 01:34:20|14048.6|14046.6|14045.2|14043.2|14048.6|14046.6|14045.1|14043.1|47
1650418470000|2022-04-20 01:34:30|14045.8|14043.8|14045.3|14043.3|14046.5|14044.5|14045.2|14043.2|15
1650418480000|2022-04-20 01:34:40|14045.2|14043.2|14047.1|14045.1|14047.3|14045.3|14045.2|14043.2|26
1650418490000|2022-04-20 01:34:50|14047.2|14045.2|14047.5|14045.5|14047.8|14045.8|14046.7|14044.7|12
1650418500000|2022-04-20 01:35:00|14047.6|14045.6|14050.6|14048.6|14050.6|14048.6|14046.8|14044.8|23
1650418510000|2022-04-20 01:35:10|14051|14049|14054.1|14052.1|14056.1|14054.1|14050.3|14048.3|93
1650418520000|2022-04-20 01:35:20|14054|14052|14053.3|14051.3|14055.3|14053.3|14052.3|14050.3|18
1650418530000|2022-04-20 01:35:30|14053.5|14051.5|14054.8|14052.8|14055|14053|14051.7|14049.7|17
1650418540000|2022-04-20 01:35:40|14055|14053|14057|14055|14058.3|14056.3|14054.8|14052.8|38
1650418550000|2022-04-20 01:35:50|14057.2|14055.2|14056.6|14054.6|14058.5|14056.5|14056.3|14054.3|21
1650418560000|2022-04-20 01:36:00|14056.7|14054.7|14057.8|14055.8|14058.2|14056.2|14055.6|14053.6|15
1650418570000|2022-04-20 01:36:10|14058|14056|14057.1|14055.1|14058.1|14056.1|14056.6|14054.6|8
1650418580000|2022-04-20 01:36:20|14058.2|14056.2|14060.3|14058.3|14060.3|14058.3|14057.6|14055.6|16
1650418590000|2022-04-20 01:36:30|14060.2|14058.2|14060.2|14058.2|14060.7|14058.7|14060.1|14058.1|9
1650418600000|2022-04-20 01:36:40|14060.3|14058.3|14061.1|14059.1|14063|14061|14060.1|14058.1|34
1650418610000|2022-04-20 01:36:50|14061.2|14059.2|14061.6|14059.6|14061.7|14059.7|14059.8|14057.8|22
1650418620000|2022-04-20 01:37:00|14061.7|14059.7|14061.8|14059.8|14062|14060|14059.8|14057.8|10
1650418630000|2022-04-20 01:37:10|14062.8|14060.8|14066.3|14064.3|14066.5|14064.5|14061.1|14059.1|61
1650418640000|2022-04-20 01:37:20|14066.2|14064.2|14064.3|14062.3|14066.5|14064.5|14064.3|14062.3|9
1650418650000|2022-04-20 01:37:30|14064.2|14062.2|14065.7|14063.7|14066.8|14064.8|14064.1|14062.1|22
1650418660000|2022-04-20 01:37:40|14065.6|14063.6|14064.5|14062.5|14065.7|14063.7|14064.2|14062.2|21
1650418670000|2022-04-20 01:37:50|14064.6|14062.6|14064.7|14062.7|14065.1|14063.1|14064.2|14062.2|3
1650418680000|2022-04-20 01:38:00|14064.6|14062.6|14063.8|14061.8|14064.7|14062.7|14063.5|14061.5|14
1650418690000|2022-04-20 01:38:10|14064.1|14062.1|14063.8|14061.8|14065.5|14063.5|14063.7|14061.7|15
1650418700000|2022-04-20 01:38:20|14064.1|14062.1|14064.2|14062.2|14064.3|14062.3|14063.2|14061.2|6
1650418710000|2022-04-20 01:38:30|14064.3|14062.3|14063.8|14061.8|14065.3|14063.3|14063.3|14061.3|2
1650418720000|2022-04-20 01:38:40|14063.7|14061.7|14064|14062|14065.1|14063.1|14063.7|14061.7|15
1650418730000|2022-04-20 01:38:50|14064.2|14062.2|14063.5|14061.5|14064.5|14062.5|14063.1|14061.1|7
1650418740000|2022-04-20 01:39:00|14063.6|14061.6|14062.7|14060.7|14064.2|14062.2|14061.3|14059.3|10
1650418750000|2022-04-20 01:39:10|14062.6|14060.6|14061.8|14059.8|14064.1|14062.1|14060.7|14058.7|5
1650418760000|2022-04-20 01:39:20|14062.2|14060.2|14060.1|14058.1|14063.3|14061.3|14060.1|14058.1|9
1650418770000|2022-04-20 01:39:30|14060|14058|14058.8|14056.8|14061.3|14059.3|14058.8|14056.8|5
1650418780000|2022-04-20 01:39:40|14059|14057|14057.3|14055.3|14059.3|14057.3|14057|14055|16
1650418790000|2022-04-20 01:39:50|14057.2|14055.2|14057.8|14055.8|14058.7|14056.7|14056.8|14054.8|14
1650418800000|2022-04-20 01:40:00|14057.6|14055.6|14057.2|14055.2|14058.5|14056.5|14056.8|14054.8|8
1650418810000|2022-04-20 01:40:10|14057.3|14055.3|14058|14056|14058.2|14056.2|14057|14055|6
1650418820000|2022-04-20 01:40:20|14058.1|14056.1|14057.2|14055.2|14058.2|14056.2|14056|14054|18
1650418830000|2022-04-20 01:40:30|14057.8|14055.8|14058.5|14056.5|14059.3|14057.3|14057.8|14055.8|6
1650418840000|2022-04-20 01:40:40|14058.3|14056.3|14060.3|14058.3|14060.3|14058.3|14057.2|14055.2|23
1650418850000|2022-04-20 01:40:50|14060.2|14058.2|14060.2|14058.2|14061.6|14059.6|14060.2|14058.2|10
1650418860000|2022-04-20 01:41:00|14060.3|14058.3|14061.3|14059.3|14061.5|14059.5|14060.2|14058.2|2
1650418870000|2022-04-20 01:41:10|14061.2|14059.2|14059.2|14057.2|14061.2|14059.2|14058.7|14056.7|25
1650418880000|2022-04-20 01:41:20|14059.6|14057.6|14059.6|14057.6|14060.2|14058.2|14058.8|14056.8|5
1650418890000|2022-04-20 01:41:30|14059.3|14057.3|14060|14058|14060|14058|14058.7|14056.7|2
1650418900000|2022-04-20 01:41:40|14059.8|14057.8|14059.2|14057.2|14060.3|14058.3|14059|14057|17
1650418910000|2022-04-20 01:41:50|14059.1|14057.1|14059.2|14057.2|14059.2|14057.2|14058.8|14056.8|1
1650418920000|2022-04-20 01:42:00|14059.1|14057.1|14058.1|14056.1|14061|14059|14058.1|14056.1|31
1650418930000|2022-04-20 01:42:10|14058.2|14056.2|14058.3|14056.3|14058.6|14056.6|14058.1|14056.1|5
1650418940000|2022-04-20 01:42:20|14058.5|14056.5|14059.1|14057.1|14059.3|14057.3|14058.2|14056.2|6
1650418950000|2022-04-20 01:42:30|14059.2|14057.2|14059.6|14057.6|14060.1|14058.1|14058.8|14056.8|1
1650418960000|2022-04-20 01:42:40|14060.6|14058.6|14061.2|14059.2|14061.3|14059.3|14060.1|14058.1|3
1650418970000|2022-04-20 01:42:50|14060.3|14058.3|14060.6|14058.6|14060.7|14058.7|14059.7|14057.7|1
1650418980000|2022-04-20 01:43:00|14060.5|14058.5|14059.2|14057.2|14061.6|14059.6|14059.2|14057.2|6
1650418990000|2022-04-20 01:43:10|14059.3|14057.3|14060.2|14058.2|14061|14059|14059.2|14057.2|1
1650419000000|2022-04-20 01:43:20|14060.3|14058.3|14059|14057|14060.5|14058.5|14058.7|14056.7|0
1650419010000|2022-04-20 01:43:30|14059.1|14057.1|14060.5|14058.5|14060.7|14058.7|14059.1|14057.1|0
1650419020000|2022-04-20 01:43:40|14060.3|14058.3|14059.6|14057.6|14060.7|14058.7|14059.5|14057.5|2
1650419030000|2022-04-20 01:43:50|14059.5|14057.5|14058.8|14056.8|14060.7|14058.7|14058.7|14056.7|10
1650419040000|2022-04-20 01:44:00|14057.1|14055.1|14056.7|14054.7|14057.5|14055.5|14055.5|14053.5|32
1650419050000|2022-04-20 01:44:10|14056.8|14054.8|14057.5|14055.5|14057.7|14055.7|14056.7|14054.7|4
1650419060000|2022-04-20 01:44:20|14057.6|14055.6|14056.3|14054.3|14057.7|14055.7|14056|14054|4
1650419070000|2022-04-20 01:44:30|14056.5|14054.5|14056.8|14054.8|14057.2|14055.2|14056.2|14054.2|7
1650419080000|2022-04-20 01:44:40|14056.7|14054.7|14056.8|14054.8|14057.1|14055.1|14056.2|14054.2|3
1650419090000|2022-04-20 01:44:50|14056.7|14054.7|14054.2|14052.2|14056.8|14054.8|14054|14052|16
1650419100000|2022-04-20 01:45:00|14054.3|14052.3|14055.5|14053.5|14056|14054|14054|14052|18
1650419110000|2022-04-20 01:45:10|14055.6|14053.6|14053.6|14051.6|14056|14054|14053.6|14051.6|4
1650419120000|2022-04-20 01:45:20|14053.7|14051.7|14052.8|14050.8|14054.1|14052.1|14052.2|14050.2|29
1650419130000|2022-04-20 01:45:30|14053|14051|14053.6|14051.6|14054.1|14052.1|14052.3|14050.3|6
1650419140000|2022-04-20 01:45:40|14053.5|14051.5|14055.1|14053.1|14055.2|14053.2|14052.7|14050.7|11
1650419150000|2022-04-20 01:45:50|14054.8|14052.8|14056.5|14054.5|14056.5|14054.5|14054.8|14052.8|7
1650419160000|2022-04-20 01:46:00|14056.3|14054.3|14059.1|14057.1|14059.3|14057.3|14056.3|14054.3|15
1650419170000|2022-04-20 01:46:10|14059.2|14057.2|14059|14057|14059.6|14057.6|14058.7|14056.7|8
1650419180000|2022-04-20 01:46:20|14059.1|14057.1|14058|14056|14059.3|14057.3|14057.5|14055.5|2
1650419190000|2022-04-20 01:46:30|14057.8|14055.8|14057.1|14055.1|14057.8|14055.8|14056.7|14054.7|2
1650419200000|2022-04-20 01:46:40|14057|14055|14056.3|14054.3|14057.2|14055.2|14056.2|14054.2|5
1650419210000|2022-04-20 01:46:50|14056.2|14054.2|14055.8|14053.8|14056.3|14054.3|14054.8|14052.8|6
1650419220000|2022-04-20 01:47:00|14055.6|14053.6|14054.8|14052.8|14056.1|14054.1|14054.1|14052.1|9
1650419230000|2022-04-20 01:47:10|14055|14053|14056.8|14054.8|14057.2|14055.2|14055|14053|1
1650419240000|2022-04-20 01:47:20|14057|14055|14057.3|14055.3|14058.2|14056.2|14056.8|14054.8|10
1650419250000|2022-04-20 01:47:30|14058.5|14056.5|14058.5|14056.5|14058.5|14056.5|14057.5|14055.5|6
1650419260000|2022-04-20 01:47:40|14058.6|14056.6|14059.7|14057.7|14059.7|14057.7|14058.1|14056.1|21
1650419270000|2022-04-20 01:47:50|14059.6|14057.6|14058.3|14056.3|14059.6|14057.6|14058.1|14056.1|5
1650419280000|2022-04-20 01:48:00|14058.7|14056.7|14059.2|14057.2|14059.8|14057.8|14058.7|14056.7|7
1650419290000|2022-04-20 01:48:10|14059.5|14057.5|14059.7|14057.7|14062|14060|14059.3|14057.3|36
1650419300000|2022-04-20 01:48:20|14059.8|14057.8|14059.7|14057.7|14061|14059|14059.3|14057.3|1
1650419310000|2022-04-20 01:48:30|14059.8|14057.8|14060.8|14058.8|14060.8|14058.8|14059|14057|6
1650419320000|2022-04-20 01:48:40|14060.7|14058.7|14060.7|14058.7|14061.3|14059.3|14060.5|14058.5|4
1650419330000|2022-04-20 01:48:50|14060.8|14058.8|14061.2|14059.2|14061.5|14059.5|14060.1|14058.1|6
1650419340000|2022-04-20 01:49:00|14061.1|14059.1|14060.5|14058.5|14061.2|14059.2|14060|14058|2
1650419350000|2022-04-20 01:49:10|14060.3|14058.3|14061.3|14059.3|14061.5|14059.5|14060.3|14058.3|0
1650419360000|2022-04-20 01:49:20|14061.5|14059.5|14061|14059|14061.5|14059.5|14060.1|14058.1|7
1650419370000|2022-04-20 01:49:30|14061.2|14059.2|14060|14058|14061.3|14059.3|14059.8|14057.8|6
1650419380000|2022-04-20 01:49:40|14060.2|14058.2|14060.2|14058.2|14060.7|14058.7|14060.1|14058.1|0
1650419390000|2022-04-20 01:49:50|14060.3|14058.3|14060|14058|14061.2|14059.2|14059.1|14057.1|2
1650419400000|2022-04-20 01:50:00|14060.1|14058.1|14062.2|14060.2|14062.3|14060.3|14060|14058|4
1650419410000|2022-04-20 01:50:10|14062.3|14060.3|14061.6|14059.6|14062.6|14060.6|14061.2|14059.2|2
1650419420000|2022-04-20 01:50:20|14061.5|14059.5|14061.6|14059.6|14062.3|14060.3|14061.3|14059.3|3
1650419430000|2022-04-20 01:50:30|14061.7|14059.7|14062.8|14060.8|14063.2|14061.2|14061.3|14059.3|7
1650419440000|2022-04-20 01:50:40|14062.7|14060.7|14062.7|14060.7|14064.7|14062.7|14062.3|14060.3|13
1650419450000|2022-04-20 01:50:50|14062.8|14060.8|14061.3|14059.3|14062.8|14060.8|14061.2|14059.2|7
1650419460000|2022-04-20 01:51:00|14061.5|14059.5|14060.3|14058.3|14061.7|14059.7|14059.6|14057.6|12
1650419470000|2022-04-20 01:51:10|14060.5|14058.5|14059.8|14057.8|14060.5|14058.5|14059.6|14057.6|2
1650419480000|2022-04-20 01:51:20|14059.7|14057.7|14060.6|14058.6|14060.7|14058.7|14058.7|14056.7|6
1650419490000|2022-04-20 01:51:30|14060.8|14058.8|14061.1|14059.1|14061.8|14059.8|14060.3|14058.3|6
1650419500000|2022-04-20 01:51:40|14061|14059|14061.8|14059.8|14061.8|14059.8|14060.3|14058.3|3
1650419510000|2022-04-20 01:51:50|14061.7|14059.7|14060.3|14058.3|14061.7|14059.7|14060.1|14058.1|1
1650419520000|2022-04-20 01:52:00|14060.2|14058.2|14061.5|14059.5|14061.5|14059.5|14060|14058|2
1650419530000|2022-04-20 01:52:10|14061.3|14059.3|14060.3|14058.3|14061.3|14059.3|14060.1|14058.1|1
1650419540000|2022-04-20 01:52:20|14060.6|14058.6|14060.2|14058.2|14061.5|14059.5|14060|14058|6
1650419550000|2022-04-20 01:52:30|14060.3|14058.3|14061.1|14059.1|14061.5|14059.5|14060.3|14058.3|5
1650419560000|2022-04-20 01:52:40|14061|14059|14060.7|14058.7|14061|14059|14060.6|14058.6|4
1650419570000|2022-04-20 01:52:50|14060.8|14058.8|14061.7|14059.7|14061.7|14059.7|14060.7|14058.7|1
1650419580000|2022-04-20 01:53:00|14062.1|14060.1|14062.8|14060.8|14062.8|14060.8|14061.8|14059.8|7
1650419590000|2022-04-20 01:53:10|14062.7|14060.7|14062.6|14060.6|14063.3|14061.3|14062.1|14060.1|16
1650419600000|2022-04-20 01:53:20|14062.7|14060.7|14062.2|14060.2|14062.8|14060.8|14061.3|14059.3|16
1650419610000|2022-04-20 01:53:30|14062.1|14060.1|14063.3|14061.3|14064|14062|14062.1|14060.1|10
1650419620000|2022-04-20 01:53:40|14063.1|14061.1|14064.2|14062.2|14064.3|14062.3|14062|14060|28
1650419630000|2022-04-20 01:53:50|14064.3|14062.3|14063.8|14061.8|14064.3|14062.3|14063.5|14061.5|3
1650419640000|2022-04-20 01:54:00|14063.7|14061.7|14063.2|14061.2|14065.3|14063.3|14063.2|14061.2|18
1650419650000|2022-04-20 01:54:10|14063|14061|14063.6|14061.6|14065|14063|14063|14061|5
1650419660000|2022-04-20 01:54:20|14063.7|14061.7|14064.7|14062.7|14064.7|14062.7|14063.6|14061.6|2
1650419670000|2022-04-20 01:54:30|14064.6|14062.6|14064.2|14062.2|14064.7|14062.7|14063.7|14061.7|8
1650419680000|2022-04-20 01:54:40|14064.1|14062.1|14062.8|14060.8|14064.1|14062.1|14062.1|14060.1|9
1650419690000|2022-04-20 01:54:50|14063|14061|14063|14061|14063.8|14061.8|14062.7|14060.7|3
1650419700000|2022-04-20 01:55:00|14063.1|14061.1|14066|14064|14066.2|14064.2|14063.1|14061.1|48
1650419710000|2022-04-20 01:55:10|14065.8|14063.8|14065.2|14063.2|14066.1|14064.1|14064.5|14062.5|17
1650419720000|2022-04-20 01:55:20|14065.3|14063.3|14065.6|14063.6|14066|14064|14065|14063|8
1650419730000|2022-04-20 01:55:30|14065.5|14063.5|14065.7|14063.7|14066.2|14064.2|14065.5|14063.5|6
1650419740000|2022-04-20 01:55:40|14065.6|14063.6|14065.1|14063.1|14066.1|14064.1|14064.7|14062.7|7
1650419750000|2022-04-20 01:55:50|14065|14063|14064.7|14062.7|14065.1|14063.1|14064.6|14062.6|1
1650419760000|2022-04-20 01:56:00|14064.6|14062.6|14063.5|14061.5|14064.7|14062.7|14063.1|14061.1|9
1650419770000|2022-04-20 01:56:10|14063.3|14061.3|14063.3|14061.3|14063.8|14061.8|14062.7|14060.7|6
1650419780000|2022-04-20 01:56:20|14063.2|14061.2|14063.7|14061.7|14063.7|14061.7|14062.6|14060.6|9
1650419790000|2022-04-20 01:56:30|14064|14062|14063.5|14061.5|14064.1|14062.1|14063.5|14061.5|5
1650419800000|2022-04-20 01:56:40|14063.6|14061.6|14064.7|14062.7|14065.5|14063.5|14063.6|14061.6|26
1650419810000|2022-04-20 01:56:50|14064.8|14062.8|14063.3|14061.3|14065.2|14063.2|14063.3|14061.3|12
1650419820000|2022-04-20 01:57:00|14063.5|14061.5|14068.1|14066.1|14068.7|14066.7|14063.5|14061.5|56
1650419830000|2022-04-20 01:57:10|14068|14066|14068.2|14066.2|14068.3|14066.3|14066.5|14064.5|21
1650419840000|2022-04-20 01:57:20|14068.3|14066.3|14069.6|14067.6|14070|14068|14068.2|14066.2|23
1650419850000|2022-04-20 01:57:30|14069.2|14067.2|14070.2|14068.2|14071.6|14069.6|14069.2|14067.2|48
1650419860000|2022-04-20 01:57:40|14070.3|14068.3|14070.6|14068.6|14070.7|14068.7|14069.8|14067.8|14
1650419870000|2022-04-20 01:57:50|14070.5|14068.5|14070.1|14068.1|14070.6|14068.6|14070.1|14068.1|2
1650419880000|2022-04-20 01:58:00|14070.2|14068.2|14070.3|14068.3|14071.1|14069.1|14069.7|14067.7|22
1650419890000|2022-04-20 01:58:10|14070.2|14068.2|14072|14070|14072.1|14070.1|14070.2|14068.2|22
1650419900000|2022-04-20 01:58:20|14072.2|14070.2|14070.3|14068.3|14072.2|14070.2|14070.3|14068.3|12
1650419910000|2022-04-20 01:58:30|14070.5|14068.5|14070|14068|14071.1|14069.1|14069.8|14067.8|17
1650419920000|2022-04-20 01:58:40|14069.8|14067.8|14068.5|14066.5|14070.5|14068.5|14068.5|14066.5|9
1650419930000|2022-04-20 01:58:50|14068.7|14066.7|14068.6|14066.6|14069|14067|14068|14066|6
1650419940000|2022-04-20 01:59:00|14068.7|14066.7|14067.1|14065.1|14069|14067|14065.7|14063.7|39
1650419950000|2022-04-20 01:59:10|14067|14065|14067.2|14065.2|14067.8|14065.8|14066.8|14064.8|13
1650419960000|2022-04-20 01:59:20|14067.1|14065.1|14067.7|14065.7|14068.1|14066.1|14066.5|14064.5|9
1650419970000|2022-04-20 01:59:30|14068|14066|14068.5|14066.5|14068.7|14066.7|14067.2|14065.2|15
1650419980000|2022-04-20 01:59:40|14068.6|14066.6|14068.5|14066.5|14069.3|14067.3|14067.2|14065.2|12
1650419990000|2022-04-20 01:59:50|14068.3|14066.3|14067.7|14065.7|14068.5|14066.5|14067.3|14065.3|5
1650420000000|2022-04-20 02:00:00|14067.6|14065.6|14067.3|14065.3|14068.6|14066.6|14067.3|14065.3|10
1650420010000|2022-04-20 02:00:10|14067.5|14065.5|14068.1|14066.1|14068.3|14066.3|14067.5|14065.5|6
1650420020000|2022-04-20 02:00:20|14068.2|14066.2|14068|14066|14068.7|14066.7|14066.3|14064.3|17
1650420030000|2022-04-20 02:00:30|14067.8|14065.8|14067.8|14065.8|14067.8|14065.8|14067.5|14065.5|3
1650420040000|2022-04-20 02:00:40|14067.7|14065.7|14069|14067|14069.3|14067.3|14067.3|14065.3|11
1650420050000|2022-04-20 02:00:50|14068.8|14066.8|14069.7|14067.7|14070.2|14068.2|14068.7|14066.7|7
1650420060000|2022-04-20 02:01:00|14069.8|14067.8|14070.5|14068.5|14071.1|14069.1|14069.2|14067.2|14
1650420070000|2022-04-20 02:01:10|14070.6|14068.6|14070.8|14068.8|14071.3|14069.3|14070.5|14068.5|5
1650420080000|2022-04-20 02:01:20|14071|14069|14071.7|14069.7|14071.7|14069.7|14070.6|14068.6|7
1650420090000|2022-04-20 02:01:30|14071.5|14069.5|14071.7|14069.7|14071.8|14069.8|14071.2|14069.2|3
1650420100000|2022-04-20 02:01:40|14071.5|14069.5|14071|14069|14071.7|14069.7|14071|14069|10
1650420110000|2022-04-20 02:01:50|14070.6|14068.6|14070.2|14068.2|14070.7|14068.7|14070|14068|8
1650420120000|2022-04-20 02:02:00|14070.1|14068.1|14069.7|14067.7|14070.5|14068.5|14069.1|14067.1|8
1650420130000|2022-04-20 02:02:10|14069.8|14067.8|14069.2|14067.2|14070|14068|14069|14067|3
1650420140000|2022-04-20 02:02:20|14069.1|14067.1|14069.2|14067.2|14070.3|14068.3|14068.8|14066.8|6
1650420150000|2022-04-20 02:02:30|14069.1|14067.1|14068.5|14066.5|14069.2|14067.2|14068.2|14066.2|4
1650420160000|2022-04-20 02:02:40|14068.3|14066.3|14066.5|14064.5|14068.7|14066.7|14066.3|14064.3|20
1650420170000|2022-04-20 02:02:50|14066.2|14064.2|14066.3|14064.3|14067.2|14065.2|14065.3|14063.3|5
1650420180000|2022-04-20 02:03:00|14066.2|14064.2|14064.7|14062.7|14066.5|14064.5|14064.1|14062.1|31
1650420190000|2022-04-20 02:03:10|14064.6|14062.6|14064|14062|14065.1|14063.1|14063.8|14061.8|9
1650420200000|2022-04-20 02:03:20|14063.8|14061.8|14063.3|14061.3|14065|14063|14063.3|14061.3|7
1650420210000|2022-04-20 02:03:30|14063.5|14061.5|14060.6|14058.6|14063.6|14061.6|14060.5|14058.5|29
1650420220000|2022-04-20 02:03:40|14060.5|14058.5|14060|14058|14062.2|14060.2|14059.2|14057.2|31
1650420230000|2022-04-20 02:03:50|14060.1|14058.1|14059.5|14057.5|14060.1|14058.1|14059.1|14057.1|9
1650420240000|2022-04-20 02:04:00|14059.3|14057.3|14059.5|14057.5|14060.5|14058.5|14059.3|14057.3|11
1650420250000|2022-04-20 02:04:10|14059.3|14057.3|14057.5|14055.5|14059.5|14057.5|14056.7|14054.7|37
1650420260000|2022-04-20 02:04:20|14057.2|14055.2|14060.7|14058.7|14060.8|14058.8|14056.8|14054.8|27
1650420270000|2022-04-20 02:04:30|14060.6|14058.6|14059.6|14057.6|14060.7|14058.7|14059.5|14057.5|10
1650420280000|2022-04-20 02:04:40|14059.7|14057.7|14061.3|14059.3|14061.3|14059.3|14059.7|14057.7|8
1650420290000|2022-04-20 02:04:50|14061.5|14059.5|14064.1|14062.1|14064.6|14062.6|14061.3|14059.3|23
1650420300000|2022-04-20 02:05:00|14064.3|14062.3|14065.6|14063.6|14066.6|14064.6|14064.3|14062.3|13
1650420310000|2022-04-20 02:05:10|14065.7|14063.7|14066.3|14064.3|14067.5|14065.5|14065.3|14063.3|37
1650420320000|2022-04-20 02:05:20|14066.7|14064.7|14064.6|14062.6|14066.7|14064.7|14063.8|14061.8|18
1650420330000|2022-04-20 02:05:30|14064.5|14062.5|14066|14064|14066|14064|14063.5|14061.5|1
1650420340000|2022-04-20 02:05:40|14066.1|14064.1|14066|14064|14066.7|14064.7|14065.7|14063.7|7
1650420350000|2022-04-20 02:05:50|14065.8|14063.8|14066.5|14064.5|14066.8|14064.8|14065.7|14063.7|6
1650420360000|2022-04-20 02:06:00|14066.3|14064.3|14065|14063|14066.5|14064.5|14064.6|14062.6|4
1650420370000|2022-04-20 02:06:10|14064.8|14062.8|14065.7|14063.7|14066|14064|14064.8|14062.8|2
1650420380000|2022-04-20 02:06:20|14065.8|14063.8|14066|14064|14066.1|14064.1|14065.7|14063.7|1
1650420390000|2022-04-20 02:06:30|14065.8|14063.8|14066.7|14064.7|14066.8|14064.8|14065.6|14063.6|2
1650420400000|2022-04-20 02:06:40|14066.6|14064.6|14067.2|14065.2|14067.2|14065.2|14066.6|14064.6|7
1650420410000|2022-04-20 02:06:50|14066.8|14064.8|14065.5|14063.5|14066.8|14064.8|14065.3|14063.3|16
1650420420000|2022-04-20 02:07:00|14065.6|14063.6|14066.8|14064.8|14066.8|14064.8|14065.3|14063.3|0
1650420430000|2022-04-20 02:07:10|14067|14065|14066.8|14064.8|14067.2|14065.2|14065.7|14063.7|1
1650420440000|2022-04-20 02:07:20|14067|14065|14066.1|14064.1|14067|14065|14066.1|14064.1|1
1650420450000|2022-04-20 02:07:30|14066.2|14064.2|14066.6|14064.6|14067.1|14065.1|14066.2|14064.2|6
1650420460000|2022-04-20 02:07:40|14066.5|14064.5|14067.2|14065.2|14067.3|14065.3|14066.2|14064.2|3
1650420470000|2022-04-20 02:07:50|14067.1|14065.1|14069.6|14067.6|14069.8|14067.8|14066.1|14064.1|27
1650420480000|2022-04-20 02:08:00|14069.7|14067.7|14076.6|14074.6|14077.5|14075.5|14068.8|14066.8|147
1650420490000|2022-04-20 02:08:10|14076.5|14074.5|14077.1|14075.1|14077.2|14075.2|14074.5|14072.5|22
1650420500000|2022-04-20 02:08:20|14077.5|14075.5|14091.5|14089.5|14091.5|14089.5|14077.5|14075.5|382
1650420510000|2022-04-20 02:08:30|14091.2|14089.2|14092|14090|14092.5|14090.5|14090.7|14088.7|97
1650420520000|2022-04-20 02:08:40|14091.8|14089.8|14088.7|14086.7|14091.8|14089.8|14088.1|14086.1|46
1650420530000|2022-04-20 02:08:50|14088.8|14086.8|14087.2|14085.2|14089.3|14087.3|14087.1|14085.1|37
1650420540000|2022-04-20 02:09:00|14087.5|14085.5|14085.2|14083.2|14087.5|14085.5|14082.7|14080.7|34
1650420550000|2022-04-20 02:09:10|14085.6|14083.6|14082.1|14080.1|14085.6|14083.6|14080.8|14078.8|37
1650420560000|2022-04-20 02:09:20|14082|14080|14083.7|14081.7|14084.3|14082.3|14082|14080|17
1650420570000|2022-04-20 02:09:30|14083.8|14081.8|14085|14083|14086.7|14084.7|14083.8|14081.8|16
1650420580000|2022-04-20 02:09:40|14084.7|14082.7|14084.2|14082.2|14085.2|14083.2|14083.6|14081.6|9
1650420590000|2022-04-20 02:09:50|14084.3|14082.3|14084.3|14082.3|14084.8|14082.8|14084.1|14082.1|15
1650420600000|2022-04-20 02:10:00|14084.5|14082.5|14083.2|14081.2|14084.6|14082.6|14083|14081|28
1650420610000|2022-04-20 02:10:10|14083.5|14081.5|14084.6|14082.6|14084.8|14082.8|14083.2|14081.2|12
1650420620000|2022-04-20 02:10:20|14084.7|14082.7|14084.1|14082.1|14085.2|14083.2|14083.7|14081.7|15
1650420630000|2022-04-20 02:10:30|14083.8|14081.8|14085.2|14083.2|14085.2|14083.2|14083.6|14081.6|24
1650420640000|2022-04-20 02:10:40|14085.1|14083.1|14086.1|14084.1|14086.2|14084.2|14084.6|14082.6|16
1650420650000|2022-04-20 02:10:50|14086|14084|14086.2|14084.2|14086.5|14084.5|14084.7|14082.7|20
1650420660000|2022-04-20 02:11:00|14086.1|14084.1|14085.3|14083.3|14086.2|14084.2|14085.2|14083.2|9
1650420670000|2022-04-20 02:11:10|14085.2|14083.2|14086.2|14084.2|14086.5|14084.5|14085.2|14083.2|13
1650420680000|2022-04-20 02:11:20|14086.1|14084.1|14086.1|14084.1|14086.5|14084.5|14086|14084|8
1650420690000|2022-04-20 02:11:30|14086|14084|14087|14085|14087.2|14085.2|14085.8|14083.8|11
1650420700000|2022-04-20 02:11:40|14087.2|14085.2|14088.5|14086.5|14089.3|14087.3|14087|14085|23
1650420710000|2022-04-20 02:11:50|14089|14087|14088.7|14086.7|14089.8|14087.8|14088.6|14086.6|19
1650420720000|2022-04-20 02:12:00|14088.8|14086.8|14089|14087|14089.8|14087.8|14088.5|14086.5|23
1650420730000|2022-04-20 02:12:10|14089.2|14087.2|14089.6|14087.6|14090|14088|14088.7|14086.7|10
1650420740000|2022-04-20 02:12:20|14089.5|14087.5|14088|14086|14089.5|14087.5|14086.6|14084.6|14
1650420750000|2022-04-20 02:12:30|14087.8|14085.8|14089.2|14087.2|14089.2|14087.2|14087.3|14085.3|10
1650420760000|2022-04-20 02:12:40|14089.3|14087.3|14086.6|14084.6|14089.5|14087.5|14086.2|14084.2|19
1650420770000|2022-04-20 02:12:50|14087|14085|14086|14084|14087|14085|14086|14084|8
1650420780000|2022-04-20 02:13:00|14086.2|14084.2|14085.5|14083.5|14086.2|14084.2|14084.5|14082.5|13
1650420790000|2022-04-20 02:13:10|14085.6|14083.6|14084.5|14082.5|14085.7|14083.7|14084.2|14082.2|6
1650420800000|2022-04-20 02:13:20|14084.2|14082.2|14083.2|14081.2|14084.8|14082.8|14083.2|14081.2|8
1650420810000|2022-04-20 02:13:30|14083.3|14081.3|14083.1|14081.1|14083.7|14081.7|14083|14081|11
1650420820000|2022-04-20 02:13:40|14083|14081|14082.3|14080.3|14083|14081|14082|14080|13
1650420830000|2022-04-20 02:13:50|14082.1|14080.1|14081|14079|14082.2|14080.2|14081|14079|19
1650420840000|2022-04-20 02:14:00|14081.1|14079.1|14082.3|14080.3|14082.6|14080.6|14080.7|14078.7|12
1650420850000|2022-04-20 02:14:10|14082|14080|14081.6|14079.6|14082.1|14080.1|14081.3|14079.3|8
1650420860000|2022-04-20 02:14:20|14081.7|14079.7|14082.3|14080.3|14082.7|14080.7|14080.5|14078.5|14
1650420870000|2022-04-20 02:14:30|14082.5|14080.5|14083.5|14081.5|14083.8|14081.8|14082|14080|12
1650420880000|2022-04-20 02:14:40|14083.3|14081.3|14084|14082|14085.2|14083.2|14083.3|14081.3|18
1650420890000|2022-04-20 02:14:50|14083.8|14081.8|14083.6|14081.6|14084.7|14082.7|14083.3|14081.3|6
1650420900000|2022-04-20 02:15:00|14083.7|14081.7|14082.6|14080.6|14084.2|14082.2|14082.5|14080.5|9
1650420910000|2022-04-20 02:15:10|14082.5|14080.5|14082.3|14080.3|14082.8|14080.8|14082.1|14080.1|2
1650420920000|2022-04-20 02:15:20|14082.2|14080.2|14083.6|14081.6|14083.8|14081.8|14082.1|14080.1|2
1650420930000|2022-04-20 02:15:30|14083.7|14081.7|14083.3|14081.3|14084.2|14082.2|14083.1|14081.1|4
1650420940000|2022-04-20 02:15:40|14083.5|14081.5|14084.2|14082.2|14085.1|14083.1|14082.8|14080.8|14
1650420950000|2022-04-20 02:15:50|14084.1|14082.1|14084.1|14082.1|14084.2|14082.2|14083.6|14081.6|2
1650420960000|2022-04-20 02:16:00|14084.2|14082.2|14083.6|14081.6|14084.2|14082.2|14083.2|14081.2|3
1650420970000|2022-04-20 02:16:10|14083.5|14081.5|14082.3|14080.3|14083.5|14081.5|14082.3|14080.3|1
1650420980000|2022-04-20 02:16:20|14082.5|14080.5|14083.8|14081.8|14084|14082|14082.3|14080.3|5
1650420990000|2022-04-20 02:16:30|14084|14082|14084|14082|14084|14082|14083.5|14081.5|1
1650421000000|2022-04-20 02:16:40|14084.1|14082.1|14084.3|14082.3|14085.2|14083.2|14083.3|14081.3|7
1650421010000|2022-04-20 02:16:50|14084.2|14082.2|14084.7|14082.7|14085.2|14083.2|14084.2|14082.2|0
1650421020000|2022-04-20 02:17:00|14084.5|14082.5|14083.1|14081.1|14084.5|14082.5|14083|14081|9
1650421030000|2022-04-20 02:17:10|14083|14081|14083|14081|14083.6|14081.6|14082.3|14080.3|9
1650421040000|2022-04-20 02:17:20|14083.1|14081.1|14083.3|14081.3|14083.3|14081.3|14083|14081|2
1650421050000|2022-04-20 02:17:30|14083.2|14081.2|14083|14081|14084.2|14082.2|14083|14081|15
1650421060000|2022-04-20 02:17:40|14083.1|14081.1|14084|14082|14084|14082|14083|14081|5
1650421070000|2022-04-20 02:17:50|14083.8|14081.8|14083.1|14081.1|14083.8|14081.8|14083|14081|6
1650421080000|2022-04-20 02:18:00|14083|14081|14082.6|14080.6|14084.3|14082.3|14082.5|14080.5|17
1650421090000|2022-04-20 02:18:10|14082.5|14080.5|14081.8|14079.8|14082.5|14080.5|14081.5|14079.5|22
1650421100000|2022-04-20 02:18:20|14082.1|14080.1|14082.5|14080.5|14083.5|14081.5|14082|14080|9
1650421110000|2022-04-20 02:18:30|14082.6|14080.6|14081.6|14079.6|14082.6|14080.6|14081.6|14079.6|5
1650421120000|2022-04-20 02:18:40|14081.7|14079.7|14081|14079|14081.7|14079.7|14080.5|14078.5|16
1650421130000|2022-04-20 02:18:50|14081.1|14079.1|14081.1|14079.1|14081.5|14079.5|14081.1|14079.1|9
1650421140000|2022-04-20 02:19:00|14081.2|14079.2|14081.6|14079.6|14081.6|14079.6|14081.1|14079.1|3
1650421150000|2022-04-20 02:19:10|14081.7|14079.7|14080.3|14078.3|14082.8|14080.8|14080.3|14078.3|14
1650421160000|2022-04-20 02:19:20|14080.2|14078.2|14080.5|14078.5|14080.7|14078.7|14079.6|14077.6|22
1650421170000|2022-04-20 02:19:30|14080|14078|14078.6|14076.6|14080.2|14078.2|14078.5|14076.5|40
1650421180000|2022-04-20 02:19:40|14078.5|14076.5|14078.7|14076.7|14078.8|14076.8|14078.1|14076.1|8
1650421190000|2022-04-20 02:19:50|14078.6|14076.6|14075.3|14073.3|14079.3|14077.3|14071.7|14069.7|238
1650421200000|2022-04-20 02:20:00|14075.2|14073.2|14072.3|14070.3|14076.5|14074.5|14072|14070|39
1650421210000|2022-04-20 02:20:10|14073|14071|14071.2|14069.2|14073.7|14071.7|14070.3|14068.3|23
1650421220000|2022-04-20 02:20:20|14071.3|14069.3|14072.1|14070.1|14072.5|14070.5|14071.1|14069.1|16
1650421230000|2022-04-20 02:20:30|14071.8|14069.8|14070.3|14068.3|14073|14071|14070.3|14068.3|41
1650421240000|2022-04-20 02:20:40|14070.2|14068.2|14069.1|14067.1|14070.3|14068.3|14067.5|14065.5|84
1650421250000|2022-04-20 02:20:50|14069.3|14067.3|14066.7|14064.7|14069.3|14067.3|14066.1|14064.1|27
1650421260000|2022-04-20 02:21:00|14066.6|14064.6|14069.5|14067.5|14070.8|14068.8|14066.1|14064.1|28
1650421270000|2022-04-20 02:21:10|14069.2|14067.2|14068.7|14066.7|14071.5|14069.5|14068.1|14066.1|17
1650421280000|2022-04-20 02:21:20|14068.8|14066.8|14068.8|14066.8|14069|14067|14067.1|14065.1|17
1650421290000|2022-04-20 02:21:30|14069|14067|14068.7|14066.7|14069|14067|14068|14066|1
1650421300000|2022-04-20 02:21:40|14068.6|14066.6|14070.5|14068.5|14070.6|14068.6|14068.2|14066.2|6
1650421310000|2022-04-20 02:21:50|14071.7|14069.7|14070.2|14068.2|14071.8|14069.8|14070.1|14068.1|10
1650421320000|2022-04-20 02:22:00|14070.1|14068.1|14068.7|14066.7|14072.3|14070.3|14068.7|14066.7|37
1650421330000|2022-04-20 02:22:10|14068.8|14066.8|14068.3|14066.3|14069|14067|14068|14066|12
1650421340000|2022-04-20 02:22:20|14068.2|14066.2|14068.8|14066.8|14069.3|14067.3|14068.1|14066.1|4
1650421350000|2022-04-20 02:22:30|14069|14067|14068.6|14066.6|14069.7|14067.7|14068.2|14066.2|11
1650421360000|2022-04-20 02:22:40|14068.3|14066.3|14069.8|14067.8|14069.8|14067.8|14067.7|14065.7|3
1650421370000|2022-04-20 02:22:50|14069.7|14067.7|14069.8|14067.8|14070.6|14068.6|14069.3|14067.3|2
1650421380000|2022-04-20 02:23:00|14070.1|14068.1|14070.6|14068.6|14070.7|14068.7|14070.1|14068.1|2
1650421390000|2022-04-20 02:23:10|14070.7|14068.7|14071.1|14069.1|14071.8|14069.8|14070.3|14068.3|10
1650421400000|2022-04-20 02:23:20|14071|14069|14072|14070|14072.3|14070.3|14070.8|14068.8|3
1650421410000|2022-04-20 02:23:30|14072.1|14070.1|14072.8|14070.8|14073.5|14071.5|14072.1|14070.1|6
1650421420000|2022-04-20 02:23:40|14073.1|14071.1|14072.8|14070.8|14073.2|14071.2|14072.7|14070.7|5
1650421430000|2022-04-20 02:23:50|14073|14071|14072.2|14070.2|14073|14071|14071.8|14069.8|9
1650421440000|2022-04-20 02:24:00|14072.6|14070.6|14070.7|14068.7|14072.7|14070.7|14069.7|14067.7|31
1650421450000|2022-04-20 02:24:10|14070.8|14068.8|14072.3|14070.3|14073.3|14071.3|14070.6|14068.6|5
1650421460000|2022-04-20 02:24:20|14072.1|14070.1|14072|14070|14072.1|14070.1|14071.2|14069.2|2
1650421470000|2022-04-20 02:24:30|14072.1|14070.1|14072.1|14070.1|14072.3|14070.3|14071.2|14069.2|12
1650421480000|2022-04-20 02:24:40|14072|14070|14072.1|14070.1|14072.3|14070.3|14071.5|14069.5|3
1650421490000|2022-04-20 02:24:50|14072.2|14070.2|14071.1|14069.1|14072.2|14070.2|14071.1|14069.1|2
1650421500000|2022-04-20 02:25:00|14070.3|14068.3|14069.6|14067.6|14070.3|14068.3|14069.5|14067.5|7
1650421510000|2022-04-20 02:25:10|14069.2|14067.2|14069.3|14067.3|14070.3|14068.3|14068.2|14066.2|29
1650421520000|2022-04-20 02:25:20|14069.6|14067.6|14069.6|14067.6|14070.3|14068.3|14068.8|14066.8|6
1650421530000|2022-04-20 02:25:30|14069.5|14067.5|14070.8|14068.8|14070.8|14068.8|14069.5|14067.5|3
1650421540000|2022-04-20 02:25:40|14070.7|14068.7|14072.3|14070.3|14072.3|14070.3|14070.1|14068.1|3
1650421550000|2022-04-20 02:25:50|14072.2|14070.2|14071.8|14069.8|14072.6|14070.6|14071|14069|3
1650421560000|2022-04-20 02:26:00|14071.5|14069.5|14072.3|14070.3|14073.8|14071.8|14071.1|14069.1|10
1650421570000|2022-04-20 02:26:10|14072.5|14070.5|14075.3|14073.3|14076|14074|14072.3|14070.3|14
1650421580000|2022-04-20 02:26:20|14075.2|14073.2|14075.3|14073.3|14076.1|14074.1|14075|14073|2
1650421590000|2022-04-20 02:26:30|14075.7|14073.7|14076.6|14074.6|14077.2|14075.2|14075.1|14073.1|22
1650421600000|2022-04-20 02:26:40|14076.7|14074.7|14076|14074|14077.2|14075.2|14075.8|14073.8|4
1650421610000|2022-04-20 02:26:50|14075.6|14073.6|14073.8|14071.8|14076|14074|14073.6|14071.6|5
1650421620000|2022-04-20 02:27:00|14074.5|14072.5|14073.8|14071.8|14074.7|14072.7|14073.8|14071.8|6
1650421630000|2022-04-20 02:27:10|14074|14072|14077|14075|14077|14075|14073.8|14071.8|12
1650421640000|2022-04-20 02:27:20|14076.7|14074.7|14076.5|14074.5|14077.1|14075.1|14076.3|14074.3|6
1650421650000|2022-04-20 02:27:30|14076.3|14074.3|14075.8|14073.8|14076.5|14074.5|14075|14073|2
1650421660000|2022-04-20 02:27:40|14076|14074|14075.5|14073.5|14076.1|14074.1|14074.6|14072.6|7
1650421670000|2022-04-20 02:27:50|14075.6|14073.6|14075.5|14073.5|14075.7|14073.7|14075.3|14073.3|0
1650421680000|2022-04-20 02:28:00|14075.7|14073.7|14075.8|14073.8|14076.6|14074.6|14074.7|14072.7|15
1650421690000|2022-04-20 02:28:10|14076|14074|14077.3|14075.3|14077.3|14075.3|14075.7|14073.7|13
1650421700000|2022-04-20 02:28:20|14076.8|14074.8|14076.1|14074.1|14076.8|14074.8|14075.1|14073.1|5
1650421710000|2022-04-20 02:28:30|14076.2|14074.2|14082.1|14080.1|14082.1|14080.1|14076.2|14074.2|26
1650421720000|2022-04-20 02:28:40|14082|14080|14080.8|14078.8|14082.3|14080.3|14080.3|14078.3|11
1650421730000|2022-04-20 02:28:50|14081.3|14079.3|14080.6|14078.6|14081.7|14079.7|14080.3|14078.3|19
1650421740000|2022-04-20 02:29:00|14080.5|14078.5|14079.8|14077.8|14080.8|14078.8|14079.8|14077.8|4
1650421750000|2022-04-20 02:29:10|14080|14078|14081.3|14079.3|14084.3|14082.3|14079.8|14077.8|18
1650421760000|2022-04-20 02:29:20|14081.5|14079.5|14081|14079|14081.5|14079.5|14079.6|14077.6|8
1650421770000|2022-04-20 02:29:30|14080.8|14078.8|14079.6|14077.6|14081|14079|14079.5|14077.5|3
1650421780000|2022-04-20 02:29:40|14079.5|14077.5|14080.2|14078.2|14080.2|14078.2|14079.5|14077.5|3
1650421790000|2022-04-20 02:29:50|14080.1|14078.1|14079.5|14077.5|14080.2|14078.2|14079.2|14077.2|6
1650421800000|2022-04-20 02:30:00|14080.2|14078.2|14076.6|14074.6|14080.6|14078.6|14076.5|14074.5|15
1650421810000|2022-04-20 02:30:10|14076.2|14074.2|14077.2|14075.2|14078.3|14076.3|14076.2|14074.2|15
1650421820000|2022-04-20 02:30:20|14077.3|14075.3|14076.1|14074.1|14077.8|14075.8|14075.1|14073.1|13
1650421830000|2022-04-20 02:30:30|14076|14074|14075.2|14073.2|14076.2|14074.2|14074.1|14072.1|10
1650421840000|2022-04-20 02:30:40|14075.3|14073.3|14075.1|14073.1|14076.3|14074.3|14074.8|14072.8|3
1650421850000|2022-04-20 02:30:50|14075.2|14073.2|14074.6|14072.6|14075.3|14073.3|14074.1|14072.1|10
1650421860000|2022-04-20 02:31:00|14074.5|14072.5|14074.1|14072.1|14074.6|14072.6|14074.1|14072.1|1
1650421870000|2022-04-20 02:31:10|14073.8|14071.8|14074|14072|14074.2|14072.2|14073.2|14071.2|3
1650421880000|2022-04-20 02:31:20|14074.1|14072.1|14073.6|14071.6|14074.2|14072.2|14073.1|14071.1|4
1650421890000|2022-04-20 02:31:30|14074|14072|14076.5|14074.5|14076.5|14074.5|14074|14072|6
1650421900000|2022-04-20 02:31:40|14076.3|14074.3|14076.2|14074.2|14077.2|14075.2|14075.6|14073.6|9
1650421910000|2022-04-20 02:31:50|14076.3|14074.3|14075.8|14073.8|14076.7|14074.7|14075.6|14073.6|0
1650421920000|2022-04-20 02:32:00|14075.5|14073.5|14073.5|14071.5|14075.6|14073.6|14073.1|14071.1|8
1650421930000|2022-04-20 02:32:10|14073.7|14071.7|14072.8|14070.8|14074.7|14072.7|14072.8|14070.8|13
1650421940000|2022-04-20 02:32:20|14072.7|14070.7|14071.5|14069.5|14073.1|14071.1|14071.3|14069.3|13
1650421950000|2022-04-20 02:32:30|14071.1|14069.1|14072.3|14070.3|14072.5|14070.5|14070.8|14068.8|15
1650421960000|2022-04-20 02:32:40|14072.5|14070.5|14072.3|14070.3|14072.5|14070.5|14071.8|14069.8|1
1650421970000|2022-04-20 02:32:50|14072.2|14070.2|14072.3|14070.3|14072.6|14070.6|14072|14070|1
1650421980000|2022-04-20 02:33:00|14072.2|14070.2|14072.6|14070.6|14074.7|14072.7|14072.2|14070.2|21
1650421990000|2022-04-20 02:33:10|14072.3|14070.3|14071.3|14069.3|14073.2|14071.2|14071.1|14069.1|10
1650422000000|2022-04-20 02:33:20|14071.2|14069.2|14072.3|14070.3|14072.3|14070.3|14070.7|14068.7|6
1650422010000|2022-04-20 02:33:30|14072.5|14070.5|14072.3|14070.3|14073.3|14071.3|14072.3|14070.3|3
1650422020000|2022-04-20 02:33:40|14072.5|14070.5|14073.1|14071.1|14073.8|14071.8|14072.5|14070.5|1
1650422030000|2022-04-20 02:33:50|14073.2|14071.2|14073.3|14071.3|14073.8|14071.8|14073.2|14071.2|1
1650422040000|2022-04-20 02:34:00|14073.5|14071.5|14074.2|14072.2|14074.6|14072.6|14073.2|14071.2|6
1650422050000|2022-04-20 02:34:10|14074.3|14072.3|14074.6|14072.6|14075.3|14073.3|14074.3|14072.3|2
1650422060000|2022-04-20 02:34:20|14074.5|14072.5|14073.5|14071.5|14075.3|14073.3|14073.5|14071.5|0
1650422070000|2022-04-20 02:34:30|14073.8|14071.8|14074.6|14072.6|14074.7|14072.7|14073.3|14071.3|2
1650422080000|2022-04-20 02:34:40|14074.7|14072.7|14073.6|14071.6|14074.7|14072.7|14073.6|14071.6|8
1650422090000|2022-04-20 02:34:50|14073.8|14071.8|14074.7|14072.7|14075.2|14073.2|14073.6|14071.6|2
1650422100000|2022-04-20 02:35:00|14074.6|14072.6|14074.1|14072.1|14074.8|14072.8|14073.5|14071.5|0
1650422110000|2022-04-20 02:35:10|14073.7|14071.7|14073.8|14071.8|14074.1|14072.1|14073.1|14071.1|4
1650422120000|2022-04-20 02:35:20|14073.7|14071.7|14073.6|14071.6|14074.1|14072.1|14073.3|14071.3|1
1650422130000|2022-04-20 02:35:30|14073.5|14071.5|14073.6|14071.6|14074|14072|14073.3|14071.3|1
1650422140000|2022-04-20 02:35:40|14073.7|14071.7|14073.7|14071.7|14073.8|14071.8|14073.7|14071.7|0
1650422150000|2022-04-20 02:35:50|14073.6|14071.6|14075|14073|14075.6|14073.6|14073.6|14071.6|8
1650422160000|2022-04-20 02:36:00|14075.1|14073.1|14074.2|14072.2|14075.2|14073.2|14073.6|14071.6|1
1650422170000|2022-04-20 02:36:10|14074.1|14072.1|14073.5|14071.5|14074.2|14072.2|14073.5|14071.5|5
1650422180000|2022-04-20 02:36:20|14073.3|14071.3|14073.2|14071.2|14073.8|14071.8|14073|14071|10
1650422190000|2022-04-20 02:36:30|14073.1|14071.1|14071.7|14069.7|14073.1|14071.1|14071.7|14069.7|17
1650422200000|2022-04-20 02:36:40|14071.6|14069.6|14071.7|14069.7|14072.7|14070.7|14070.8|14068.8|6
1650422210000|2022-04-20 02:36:50|14071.8|14069.8|14071.7|14069.7|14072.2|14070.2|14071.7|14069.7|0
1650422220000|2022-04-20 02:37:00|14071.8|14069.8|14073|14071|14073.1|14071.1|14071.7|14069.7|1
1650422230000|2022-04-20 02:37:10|14073.3|14071.3|14073.3|14071.3|14074|14072|14073.1|14071.1|3
1650422240000|2022-04-20 02:37:20|14073.5|14071.5|14073.2|14071.2|14073.8|14071.8|14072.8|14070.8|3
1650422250000|2022-04-20 02:37:30|14073.1|14071.1|14074.2|14072.2|14075.5|14073.5|14073|14071|8
1650422260000|2022-04-20 02:37:40|14074.6|14072.6|14074.5|14072.5|14074.8|14072.8|14074.3|14072.3|1
1650422270000|2022-04-20 02:37:50|14074.6|14072.6|14075.2|14073.2|14075.2|14073.2|14074.6|14072.6|3
1650422280000|2022-04-20 02:38:00|14075.1|14073.1|14074.2|14072.2|14075.2|14073.2|14074.2|14072.2|12
1650422290000|2022-04-20 02:38:10|14073.8|14071.8|14073.2|14071.2|14074.8|14072.8|14073.2|14071.2|16
1650422300000|2022-04-20 02:38:20|14073.3|14071.3|14073.3|14071.3|14073.8|14071.8|14072.2|14070.2|5
1650422310000|2022-04-20 02:38:30|14073.5|14071.5|14074.6|14072.6|14074.8|14072.8|14073.3|14071.3|8
1650422320000|2022-04-20 02:38:40|14074.7|14072.7|14073.1|14071.1|14075.1|14073.1|14073|14071|8
1650422330000|2022-04-20 02:38:50|14073.2|14071.2|14074.5|14072.5|14074.5|14072.5|14073.2|14071.2|3
1650422340000|2022-04-20 02:39:00|14074.3|14072.3|14074.2|14072.2|14075.3|14073.3|14074|14072|1
1650422350000|2022-04-20 02:39:10|14074.1|14072.1|14075|14073|14075|14073|14073.7|14071.7|3
1650422360000|2022-04-20 02:39:20|14075.2|14073.2|14075.6|14073.6|14076.2|14074.2|14075.2|14073.2|4
1650422370000|2022-04-20 02:39:30|14075.8|14073.8|14075.6|14073.6|14076.3|14074.3|14075.5|14073.5|1
1650422380000|2022-04-20 02:39:40|14076.1|14074.1|14075.5|14073.5|14077|14075|14075.5|14073.5|3
1650422390000|2022-04-20 02:39:50|14075.6|14073.6|14076.1|14074.1|14076.1|14074.1|14075.5|14073.5|2
1650422400000|2022-04-20 02:40:00|14076.3|14074.3|14077.3|14075.3|14077.3|14075.3|14075.7|14073.7|8
1650422410000|2022-04-20 02:40:10|14077.5|14075.5|14077.8|14075.8|14078.3|14076.3|14077.1|14075.1|6
1650422420000|2022-04-20 02:40:20|14078.2|14076.2|14075.5|14073.5|14078.2|14076.2|14075.5|14073.5|8
1650422430000|2022-04-20 02:40:30|14075.7|14073.7|14073.8|14071.8|14076|14074|14073.8|14071.8|7
1650422440000|2022-04-20 02:40:40|14074|14072|14073.6|14071.6|14074.2|14072.2|14073.6|14071.6|3
1650422450000|2022-04-20 02:40:50|14073.5|14071.5|14074.6|14072.6|14074.6|14072.6|14073.2|14071.2|2
1650422460000|2022-04-20 02:41:00|14074.5|14072.5|14073.1|14071.1|14074.5|14072.5|14071.8|14069.8|18
1650422470000|2022-04-20 02:41:10|14071.6|14069.6|14073.3|14071.3|14073.3|14071.3|14071.5|14069.5|14
1650422480000|2022-04-20 02:41:20|14073.5|14071.5|14072.7|14070.7|14073.7|14071.7|14072.6|14070.6|0
1650422490000|2022-04-20 02:41:30|14072.6|14070.6|14072.2|14070.2|14072.8|14070.8|14071.6|14069.6|11
1650422500000|2022-04-20 02:41:40|14072|14070|14071.6|14069.6|14072.1|14070.1|14070.6|14068.6|9
1650422510000|2022-04-20 02:41:50|14071.5|14069.5|14073.2|14071.2|14074.5|14072.5|14071.3|14069.3|11
1650422520000|2022-04-20 02:42:00|14073.5|14071.5|14073.5|14071.5|14073.6|14071.6|14073.2|14071.2|8
1650422530000|2022-04-20 02:42:10|14073.6|14071.6|14073.8|14071.8|14075.2|14073.2|14073.6|14071.6|4
1650422540000|2022-04-20 02:42:20|14074|14072|14075.1|14073.1|14075.2|14073.2|14074|14072|2
1650422550000|2022-04-20 02:42:30|14075|14073|14074.3|14072.3|14075.1|14073.1|14074|14072|6
1650422560000|2022-04-20 02:42:40|14074.6|14072.6|14074|14072|14075.1|14073.1|14073.8|14071.8|2
1650422570000|2022-04-20 02:42:50|14073.8|14071.8|14074.1|14072.1|14074.2|14072.2|14073.7|14071.7|0
1650422580000|2022-04-20 02:43:00|14074|14072|14074.2|14072.2|14074.2|14072.2|14073.7|14071.7|0
1650422590000|2022-04-20 02:43:10|14074.3|14072.3|14074.3|14072.3|14074.3|14072.3|14074.2|14072.2|1
1650422600000|2022-04-20 02:43:20|14074.5|14072.5|14072.6|14070.6|14075.1|14073.1|14072|14070|31
1650422610000|2022-04-20 02:43:30|14073.1|14071.1|14073.7|14071.7|14074.2|14072.2|14073.1|14071.1|9
1650422620000|2022-04-20 02:43:40|14073.8|14071.8|14073.7|14071.7|14074.1|14072.1|14073.5|14071.5|1
1650422630000|2022-04-20 02:43:50|14073.8|14071.8|14073.7|14071.7|14074|14072|14073.6|14071.6|1
1650422640000|2022-04-20 02:44:00|14073.5|14071.5|14074.3|14072.3|14074.3|14072.3|14073.5|14071.5|2
1650422650000|2022-04-20 02:44:10|14074.5|14072.5|14074|14072|14074.5|14072.5|14073.8|14071.8|1
1650422660000|2022-04-20 02:44:20|14074.1|14072.1|14074.5|14072.5|14075.1|14073.1|14074|14072|4
1650422670000|2022-04-20 02:44:30|14074.6|14072.6|14074.5|14072.5|14074.7|14072.7|14074.5|14072.5|0
1650422680000|2022-04-20 02:44:40|14074.3|14072.3|14073.7|14071.7|14074.5|14072.5|14073.3|14071.3|3
1650422690000|2022-04-20 02:44:50|14073.8|14071.8|14073.7|14071.7|14074.2|14072.2|14073.5|14071.5|1
1650422700000|2022-04-20 02:45:00|14073.6|14071.6|14074.1|14072.1|14074.2|14072.2|14073.3|14071.3|2
1650422710000|2022-04-20 02:45:10|14074|14072|14074.1|14072.1|14074.1|14072.1|14074|14072|1
1650422720000|2022-04-20 02:45:20|14074|14072|14072|14070|14074.1|14072.1|14071.1|14069.1|39
1650422730000|2022-04-20 02:45:30|14072.1|14070.1|14069|14067|14072.1|14070.1|14068.8|14066.8|26
1650422740000|2022-04-20 02:45:40|14068.8|14066.8|14069.1|14067.1|14069.6|14067.6|14068.6|14066.6|7
1650422750000|2022-04-20 02:45:50|14069.2|14067.2|14070|14068|14070.3|14068.3|14069.1|14067.1|9
1650422760000|2022-04-20 02:46:00|14070.2|14068.2|14073.5|14071.5|14074.5|14072.5|14070.1|14068.1|20
1650422770000|2022-04-20 02:46:10|14073.3|14071.3|14073.5|14071.5|14073.6|14071.6|14073.1|14071.1|0
1650422780000|2022-04-20 02:46:20|14073.6|14071.6|14073.3|14071.3|14074.5|14072.5|14073.2|14071.2|0
1650422790000|2022-04-20 02:46:30|14073.2|14071.2|14072|14070|14073.5|14071.5|14072|14070|3
1650422800000|2022-04-20 02:46:40|14072.1|14070.1|14072.1|14070.1|14072.6|14070.6|14071.7|14069.7|1
1650422810000|2022-04-20 02:46:50|14072.2|14070.2|14072.3|14070.3|14072.6|14070.6|14072.1|14070.1|0
1650422820000|2022-04-20 02:47:00|14072.2|14070.2|14074.1|14072.1|14074.1|14072.1|14072.1|14070.1|4
1650422830000|2022-04-20 02:47:10|14072.5|14070.5|14072.6|14070.6|14072.8|14070.8|14072.2|14070.2|10
1650422840000|2022-04-20 02:47:20|14072.5|14070.5|14073.2|14071.2|14074|14072|14072|14070|4
1650422850000|2022-04-20 02:47:30|14073.5|14071.5|14075.2|14073.2|14075.2|14073.2|14073.2|14071.2|8
1650422860000|2022-04-20 02:47:40|14075.1|14073.1|14076.1|14074.1|14076.1|14074.1|14075|14073|10
1650422870000|2022-04-20 02:47:50|14076.2|14074.2|14075.5|14073.5|14076.7|14074.7|14075.3|14073.3|9
1650422880000|2022-04-20 02:48:00|14075.3|14073.3|14075.5|14073.5|14076|14074|14075.3|14073.3|7
1650422890000|2022-04-20 02:48:10|14076.1|14074.1|14075.8|14073.8|14076.3|14074.3|14075.7|14073.7|1
1650422900000|2022-04-20 02:48:20|14075.7|14073.7|14075.7|14073.7|14076.6|14074.6|14075.7|14073.7|2
1650422910000|2022-04-20 02:48:30|14075.8|14073.8|14077.2|14075.2|14077.2|14075.2|14075.6|14073.6|24
1650422920000|2022-04-20 02:48:40|14077.1|14075.1|14078|14076|14078|14076|14076.6|14074.6|15
1650422930000|2022-04-20 02:48:50|14077.7|14075.7|14080.1|14078.1|14080.3|14078.3|14077.6|14075.6|16
1650422940000|2022-04-20 02:49:00|14080.2|14078.2|14077|14075|14081.7|14079.7|14076.8|14074.8|36
1650422950000|2022-04-20 02:49:10|14077.1|14075.1|14077.5|14075.5|14077.6|14075.6|14076.1|14074.1|7
1650422960000|2022-04-20 02:49:20|14077.6|14075.6|14078.2|14076.2|14078.6|14076.6|14077.5|14075.5|3
1650422970000|2022-04-20 02:49:30|14078.6|14076.6|14078.6|14076.6|14079|14077|14078|14076|6
1650422980000|2022-04-20 02:49:40|14078.5|14076.5|14078.8|14076.8|14079.1|14077.1|14078.3|14076.3|4
1650422990000|2022-04-20 02:49:50|14077.8|14075.8|14078.1|14076.1|14078.2|14076.2|14077.8|14075.8|5
1650423000000|2022-04-20 02:50:00|14078.2|14076.2|14078|14076|14078.2|14076.2|14078|14076|0
1650423010000|2022-04-20 02:50:10|14078.1|14076.1|14077.5|14075.5|14078.2|14076.2|14076.5|14074.5|5
1650423020000|2022-04-20 02:50:20|14077.3|14075.3|14076.8|14074.8|14077.3|14075.3|14076.5|14074.5|6
1650423030000|2022-04-20 02:50:30|14076.7|14074.7|14076.7|14074.7|14076.8|14074.8|14076.7|14074.7|3
1650423040000|2022-04-20 02:50:40|14076.5|14074.5|14077.1|14075.1|14077.6|14075.6|14076.3|14074.3|5
1650423050000|2022-04-20 02:50:50|14077|14075|14074.7|14072.7|14077|14075|14074.6|14072.6|10
1650423060000|2022-04-20 02:51:00|14074.6|14072.6|14073.8|14071.8|14075.5|14073.5|14073.3|14071.3|12
1650423070000|2022-04-20 02:51:10|14074.1|14072.1|14074|14072|14074.5|14072.5|14073.5|14071.5|4
1650423080000|2022-04-20 02:51:20|14073.8|14071.8|14073.8|14071.8|14073.8|14071.8|14073.3|14071.3|1
1650423090000|2022-04-20 02:51:30|14074|14072|14075.1|14073.1|14075.1|14073.1|14073.8|14071.8|5
1650423100000|2022-04-20 02:51:40|14075|14073|14074.5|14072.5|14075.1|14073.1|14074.5|14072.5|2
1650423110000|2022-04-20 02:51:50|14074.7|14072.7|14074.2|14072.2|14074.7|14072.7|14074.1|14072.1|1
1650423120000|2022-04-20 02:52:00|14074.3|14072.3|14075.3|14073.3|14075.5|14073.5|14074.2|14072.2|3
1650423130000|2022-04-20 02:52:10|14075.6|14073.6|14075.5|14073.5|14076.1|14074.1|14075.2|14073.2|0
1650423140000|2022-04-20 02:52:20|14075.3|14073.3|14075.6|14073.6|14076.3|14074.3|14075.3|14073.3|1
1650423150000|2022-04-20 02:52:30|14076|14074|14075.6|14073.6|14076|14074|14075.1|14073.1|0
1650423160000|2022-04-20 02:52:40|14075.7|14073.7|14076.2|14074.2|14076.6|14074.6|14075.6|14073.6|0
1650423170000|2022-04-20 02:52:50|14076|14074|14076.7|14074.7|14076.8|14074.8|14076|14074|2
1650423180000|2022-04-20 02:53:00|14076.8|14074.8|14076.8|14074.8|14077.2|14075.2|14076.2|14074.2|3
1650423190000|2022-04-20 02:53:10|14076.7|14074.7|14076.6|14074.6|14076.8|14074.8|14076.3|14074.3|0
1650423200000|2022-04-20 02:53:20|14076.5|14074.5|14076.8|14074.8|14077|14075|14075.8|14073.8|3
1650423210000|2022-04-20 02:53:30|14076.6|14074.6|14076.7|14074.7|14077.1|14075.1|14076.5|14074.5|2
1650423220000|2022-04-20 02:53:40|14076.6|14074.6|14076.2|14074.2|14076.8|14074.8|14076|14074|1
1650423230000|2022-04-20 02:53:50|14076.1|14074.1|14076.3|14074.3|14076.7|14074.7|14076.1|14074.1|2
1650423240000|2022-04-20 02:54:00|14076.5|14074.5|14076.2|14074.2|14076.8|14074.8|14076.2|14074.2|0
1650423250000|2022-04-20 02:54:10|14076.3|14074.3|14077.1|14075.1|14077.3|14075.3|14076.3|14074.3|2
1650423260000|2022-04-20 02:54:20|14077.2|14075.2|14077.2|14075.2|14077.3|14075.3|14077|14075|0
1650423270000|2022-04-20 02:54:30|14077.5|14075.5|14076.1|14074.1|14077.5|14075.5|14075.8|14073.8|3
1650423280000|2022-04-20 02:54:40|14076|14074|14076.5|14074.5|14076.7|14074.7|14075.8|14073.8|1
1650423290000|2022-04-20 02:54:50|14076.6|14074.6|14076.7|14074.7|14076.8|14074.8|14076.1|14074.1|0
1650423300000|2022-04-20 02:55:00|14076.8|14074.8|14077.7|14075.7|14078.6|14076.6|14076.8|14074.8|7
1650423310000|2022-04-20 02:55:10|14077.8|14075.8|14078.3|14076.3|14078.5|14076.5|14077.7|14075.7|0
1650423320000|2022-04-20 02:55:20|14078.5|14076.5|14078.7|14076.7|14078.7|14076.7|14078.2|14076.2|3
1650423330000|2022-04-20 02:55:30|14078.6|14076.6|14078.6|14076.6|14078.7|14076.7|14078.1|14076.1|1
1650423340000|2022-04-20 02:55:40|14078.7|14076.7|14078.7|14076.7|14078.7|14076.7|14078.6|14076.6|0
1650423350000|2022-04-20 02:55:50|14078.6|14076.6|14079.8|14077.8|14080|14078|14078.6|14076.6|6
1650423360000|2022-04-20 02:56:00|14079.5|14077.5|14081.6|14079.6|14081.6|14079.6|14079.5|14077.5|28
1650423370000|2022-04-20 02:56:10|14081|14079|14080.6|14078.6|14081.6|14079.6|14080|14078|9
1650423380000|2022-04-20 02:56:20|14080.7|14078.7|14080.8|14078.8|14081.2|14079.2|14080.2|14078.2|11
1650423390000|2022-04-20 02:56:30|14081|14079|14081.3|14079.3|14081.3|14079.3|14080.5|14078.5|3
1650423400000|2022-04-20 02:56:40|14081.5|14079.5|14081.8|14079.8|14081.8|14079.8|14081.5|14079.5|3
1650423410000|2022-04-20 02:56:50|14082|14080|14082.3|14080.3|14082.3|14080.3|14081.2|14079.2|46
1650423420000|2022-04-20 02:57:00|14083.1|14081.1|14084|14082|14085.5|14083.5|14083|14081|45
1650423430000|2022-04-20 02:57:10|14083.8|14081.8|14086.5|14084.5|14086.5|14084.5|14083.5|14081.5|32
1650423440000|2022-04-20 02:57:20|14086.3|14084.3|14086.7|14084.7|14086.7|14084.7|14085.5|14083.5|21
1650423450000|2022-04-20 02:57:30|14086.6|14084.6|14083.8|14081.8|14086.6|14084.6|14083.8|14081.8|10
1650423460000|2022-04-20 02:57:40|14084|14082|14084.6|14082.6|14084.7|14082.7|14084|14082|3
1650423470000|2022-04-20 02:57:50|14084.7|14082.7|14086.6|14084.6|14086.6|14084.6|14084.7|14082.7|11
1650423480000|2022-04-20 02:58:00|14086.7|14084.7|14086.8|14084.8|14087.2|14085.2|14086.1|14084.1|14
1650423490000|2022-04-20 02:58:10|14087|14085|14086.6|14084.6|14087|14085|14086.1|14084.1|8
1650423500000|2022-04-20 02:58:20|14086.2|14084.2|14086|14084|14086.3|14084.3|14085.5|14083.5|4
1650423510000|2022-04-20 02:58:30|14086.1|14084.1|14084.1|14082.1|14086.1|14084.1|14083|14081|10
1650423520000|2022-04-20 02:58:40|14084|14082|14082.8|14080.8|14084.1|14082.1|14081.6|14079.6|8
1650423530000|2022-04-20 02:58:50|14083|14081|14082.5|14080.5|14083|14081|14082.5|14080.5|1
1650423540000|2022-04-20 02:59:00|14083.1|14081.1|14083.7|14081.7|14084.7|14082.7|14083.1|14081.1|14
1650423550000|2022-04-20 02:59:10|14083.6|14081.6|14084|14082|14084.1|14082.1|14081.8|14079.8|7
1650423560000|2022-04-20 02:59:20|14084.1|14082.1|14084.5|14082.5|14084.7|14082.7|14084|14082|4
1650423570000|2022-04-20 02:59:30|14084.7|14082.7|14085.2|14083.2|14085.5|14083.5|14084.2|14082.2|14
1650423580000|2022-04-20 02:59:40|14085.3|14083.3|14087.3|14085.3|14088.3|14086.3|14085.3|14083.3|25
1650423590000|2022-04-20 02:59:50|14087.2|14085.2|14087.3|14085.3|14087.5|14085.5|14086.3|14084.3|6
1650423600000|2022-04-20 03:00:00|14087.5|14085.5|14088.5|14086.5|14089.2|14087.2|14087.5|14085.5|18
1650423610000|2022-04-20 03:00:10|14088.6|14086.6|14088.5|14086.5|14089.1|14087.1|14088.3|14086.3|4
1650423620000|2022-04-20 03:00:20|14088.6|14086.6|14092.2|14090.2|14092.5|14090.5|14087.8|14085.8|89
1650423630000|2022-04-20 03:00:30|14092.3|14090.3|14094.6|14092.6|14094.7|14092.7|14092.2|14090.2|59
1650423640000|2022-04-20 03:00:40|14094.5|14092.5|14094.3|14092.3|14095|14093|14094.1|14092.1|23
1650423650000|2022-04-20 03:00:50|14094.2|14092.2|14095.6|14093.6|14095.6|14093.6|14094.1|14092.1|24
1650423660000|2022-04-20 03:01:00|14095.7|14093.7|14091.7|14089.7|14096.5|14094.5|14091.7|14089.7|35
1650423670000|2022-04-20 03:01:10|14091.8|14089.8|14092.6|14090.6|14093|14091|14091.3|14089.3|3
1650423680000|2022-04-20 03:01:20|14092.5|14090.5|14094|14092|14094.1|14092.1|14092.2|14090.2|6
1650423690000|2022-04-20 03:01:30|14094.1|14092.1|14094.8|14092.8|14095.1|14093.1|14093.8|14091.8|5
1650423700000|2022-04-20 03:01:40|14095|14093|14094.6|14092.6|14095|14093|14093.7|14091.7|4
1650423710000|2022-04-20 03:01:50|14094.5|14092.5|14095|14093|14095|14093|14094.2|14092.2|6
1650423720000|2022-04-20 03:02:00|14094.8|14092.8|14095.6|14093.6|14095.7|14093.7|14094.1|14092.1|29
1650423730000|2022-04-20 03:02:10|14096.5|14094.5|14096.2|14094.2|14096.5|14094.5|14095.5|14093.5|20
1650423740000|2022-04-20 03:02:20|14095.8|14093.8|14096.2|14094.2|14096.3|14094.3|14095.7|14093.7|3
1650423750000|2022-04-20 03:02:30|14096.3|14094.3|14095.8|14093.8|14096.7|14094.7|14095.5|14093.5|6
1650423760000|2022-04-20 03:02:40|14095.7|14093.7|14093.8|14091.8|14095.8|14093.8|14093.8|14091.8|5
1650423770000|2022-04-20 03:02:50|14093.7|14091.7|14093.5|14091.5|14094.1|14092.1|14093.1|14091.1|10
1650423780000|2022-04-20 03:03:00|14093.3|14091.3|14091.5|14089.5|14093.6|14091.6|14091.3|14089.3|16
1650423790000|2022-04-20 03:03:10|14091.3|14089.3|14090.3|14088.3|14091.5|14089.5|14090.1|14088.1|10
1650423800000|2022-04-20 03:03:20|14090.6|14088.6|14090.8|14088.8|14090.8|14088.8|14090.1|14088.1|2
1650423810000|2022-04-20 03:03:30|14091|14089|14089.8|14087.8|14091|14089|14089.6|14087.6|6
1650423820000|2022-04-20 03:03:40|14089.7|14087.7|14089.3|14087.3|14090.6|14088.6|14089.2|14087.2|5
1650423830000|2022-04-20 03:03:50|14089.5|14087.5|14089.8|14087.8|14090.3|14088.3|14089.5|14087.5|6
1650423840000|2022-04-20 03:04:00|14089.7|14087.7|14087.8|14085.8|14090|14088|14087.8|14085.8|9
1650423850000|2022-04-20 03:04:10|14087.7|14085.7|14086.7|14084.7|14087.7|14085.7|14085.5|14083.5|35
1650423860000|2022-04-20 03:04:20|14086.6|14084.6|14086.5|14084.5|14086.7|14084.7|14086.5|14084.5|2
1650423870000|2022-04-20 03:04:30|14086.6|14084.6|14086.2|14084.2|14086.7|14084.7|14086|14084|9
1650423880000|2022-04-20 03:04:40|14086|14084|14087|14085|14087.1|14085.1|14086|14084|6
1650423890000|2022-04-20 03:04:50|14086.8|14084.8|14088.7|14086.7|14089|14087|14086.8|14084.8|7
1650423900000|2022-04-20 03:05:00|14088.6|14086.6|14089.6|14087.6|14090|14088|14088.6|14086.6|6
1650423910000|2022-04-20 03:05:10|14089.5|14087.5|14088.8|14086.8|14089.5|14087.5|14088.8|14086.8|1
1650423920000|2022-04-20 03:05:20|14089.2|14087.2|14090|14088|14090|14088|14089.1|14087.1|2
1650423930000|2022-04-20 03:05:30|14089.8|14087.8|14091.6|14089.6|14092.1|14090.1|14089.8|14087.8|27
1650423940000|2022-04-20 03:05:40|14091.5|14089.5|14092.2|14090.2|14092.3|14090.3|14091.1|14089.1|9
1650423950000|2022-04-20 03:05:50|14092.3|14090.3|14092.2|14090.2|14092.3|14090.3|14091.6|14089.6|9
1650423960000|2022-04-20 03:06:00|14092.1|14090.1|14090.5|14088.5|14092.2|14090.2|14090.3|14088.3|5
1650423970000|2022-04-20 03:06:10|14090.6|14088.6|14090.7|14088.7|14091.3|14089.3|14090.3|14088.3|0
1650423980000|2022-04-20 03:06:20|14090.6|14088.6|14090.6|14088.6|14091.2|14089.2|14090.6|14088.6|6
1650423990000|2022-04-20 03:06:30|14090.7|14088.7|14090.5|14088.5|14090.8|14088.8|14088.8|14086.8|11
1650424000000|2022-04-20 03:06:40|14090.6|14088.6|14090.6|14088.6|14091.1|14089.1|14090|14088|6
1650424010000|2022-04-20 03:06:50|14090.7|14088.7|14089.7|14087.7|14090.8|14088.8|14089.2|14087.2|3
1650424020000|2022-04-20 03:07:00|14089.8|14087.8|14092.2|14090.2|14092.3|14090.3|14089.7|14087.7|4
1650424030000|2022-04-20 03:07:10|14092.1|14090.1|14091.8|14089.8|14092.1|14090.1|14091.6|14089.6|3
1650424040000|2022-04-20 03:07:20|14092.1|14090.1|14091.8|14089.8|14092.3|14090.3|14091.6|14089.6|8
1650424050000|2022-04-20 03:07:30|14092|14090|14091.6|14089.6|14092.1|14090.1|14091.5|14089.5|4
1650424060000|2022-04-20 03:07:40|14091.5|14089.5|14091.8|14089.8|14092|14090|14091.5|14089.5|0
1650424070000|2022-04-20 03:07:50|14092|14090|14092.3|14090.3|14092.3|14090.3|14092|14090|1
1650424080000|2022-04-20 03:08:00|14093|14091|14092.2|14090.2|14093.3|14091.3|14092.2|14090.2|10
1650424090000|2022-04-20 03:08:10|14092.3|14090.3|14092|14090|14092.7|14090.7|14091.8|14089.8|8
1650424100000|2022-04-20 03:08:20|14092.5|14090.5|14091.7|14089.7|14092.5|14090.5|14091.6|14089.6|13
1650424110000|2022-04-20 03:08:30|14091.8|14089.8|14092.1|14090.1|14092.2|14090.2|14091.7|14089.7|5
1650424120000|2022-04-20 03:08:40|14092.2|14090.2|14092.2|14090.2|14092.3|14090.3|14091.7|14089.7|6
1650424130000|2022-04-20 03:08:50|14092|14090|14091.6|14089.6|14092.1|14090.1|14091.5|14089.5|8
1650424140000|2022-04-20 03:09:00|14091.7|14089.7|14091.5|14089.5|14092.1|14090.1|14091.5|14089.5|1
1650424150000|2022-04-20 03:09:10|14091.8|14089.8|14091.6|14089.6|14092.5|14090.5|14091.6|14089.6|6
1650424160000|2022-04-20 03:09:20|14091.7|14089.7|14092.1|14090.1|14092.6|14090.6|14091.6|14089.6|3
1650424170000|2022-04-20 03:09:30|14092.2|14090.2|14092.2|14090.2|14092.3|14090.3|14091.7|14089.7|2
1650424180000|2022-04-20 03:09:40|14092.3|14090.3|14093.3|14091.3|14093.3|14091.3|14092.3|14090.3|4
1650424190000|2022-04-20 03:09:50|14093.5|14091.5|14092.8|14090.8|14093.5|14091.5|14091.7|14089.7|7
1650424200000|2022-04-20 03:10:00|14092.7|14090.7|14093.2|14091.2|14093.6|14091.6|14092.7|14090.7|12
1650424210000|2022-04-20 03:10:10|14093.3|14091.3|14095.2|14093.2|14095.6|14093.6|14093.3|14091.3|16
1650424220000|2022-04-20 03:10:20|14095.1|14093.1|14096.1|14094.1|14096.1|14094.1|14094.8|14092.8|49
1650424230000|2022-04-20 03:10:30|14096.2|14094.2|14096.1|14094.1|14096.5|14094.5|14096|14094|13
1650424240000|2022-04-20 03:10:40|14096.2|14094.2|14096.3|14094.3|14096.5|14094.5|14095.7|14093.7|9
1650424250000|2022-04-20 03:10:50|14096.5|14094.5|14096.3|14094.3|14096.6|14094.6|14095.8|14093.8|3
1650424260000|2022-04-20 03:11:00|14095.8|14093.8|14092.5|14090.5|14096.2|14094.2|14092.2|14090.2|29
1650424270000|2022-04-20 03:11:10|14092.6|14090.6|14095|14093|14095.3|14093.3|14091.7|14089.7|19
1650424280000|2022-04-20 03:11:20|14094.8|14092.8|14093.2|14091.2|14095.1|14093.1|14092.6|14090.6|9
1650424290000|2022-04-20 03:11:30|14094.1|14092.1|14094.8|14092.8|14095.5|14093.5|14094.1|14092.1|19
1650424300000|2022-04-20 03:11:40|14094|14092|14093.7|14091.7|14094.3|14092.3|14093.3|14091.3|1
1650424310000|2022-04-20 03:11:50|14094|14092|14093.1|14091.1|14094|14092|14092.6|14090.6|9
1650424320000|2022-04-20 03:12:00|14093.2|14091.2|14092|14090|14093.2|14091.2|14090.8|14088.8|3
1650424330000|2022-04-20 03:12:10|14092.1|14090.1|14090.3|14088.3|14092.1|14090.1|14090.2|14088.2|10
1650424340000|2022-04-20 03:12:20|14090.2|14088.2|14091|14089|14091.8|14089.8|14090.2|14088.2|5
1650424350000|2022-04-20 03:12:30|14091.2|14089.2|14091.6|14089.6|14092.2|14090.2|14091.2|14089.2|14
1650424360000|2022-04-20 03:12:40|14091.3|14089.3|14090.7|14088.7|14091.6|14089.6|14090.7|14088.7|5
1650424370000|2022-04-20 03:12:50|14090.8|14088.8|14089.8|14087.8|14091.2|14089.2|14089.7|14087.7|6
1650424380000|2022-04-20 03:13:00|14090.1|14088.1|14089.8|14087.8|14091.3|14089.3|14089.5|14087.5|7
1650424390000|2022-04-20 03:13:10|14090|14088|14085.8|14083.8|14090.1|14088.1|14085|14083|38
1650424400000|2022-04-20 03:13:20|14085.7|14083.7|14084.1|14082.1|14086.3|14084.3|14084.1|14082.1|22
1650424410000|2022-04-20 03:13:30|14084.2|14082.2|14083.6|14081.6|14085.3|14083.3|14083.1|14081.1|24
1650424420000|2022-04-20 03:13:40|14083.5|14081.5|14083.6|14081.6|14084.1|14082.1|14083.2|14081.2|6
1650424430000|2022-04-20 03:13:50|14084.2|14082.2|14084.2|14082.2|14084.8|14082.8|14084.1|14082.1|4
1650424440000|2022-04-20 03:14:00|14083.7|14081.7|14084.1|14082.1|14084.1|14082.1|14083.1|14081.1|4
1650424450000|2022-04-20 03:14:10|14084|14082|14084.7|14082.7|14085|14083|14083.7|14081.7|16
1650424460000|2022-04-20 03:14:20|14084.8|14082.8|14085|14083|14085.6|14083.6|14084.7|14082.7|5
1650424470000|2022-04-20 03:14:30|14084.5|14082.5|14089.3|14087.3|14089.7|14087.7|14084.3|14082.3|24
1650424480000|2022-04-20 03:14:40|14088.3|14086.3|14090.1|14088.1|14090.3|14088.3|14088.2|14086.2|12
1650424490000|2022-04-20 03:14:50|14090|14088|14091|14089|14092|14090|14089.3|14087.3|15
1650424500000|2022-04-20 03:15:00|14090.8|14088.8|14092.1|14090.1|14093.2|14091.2|14090.8|14088.8|34
1650424510000|2022-04-20 03:15:10|14092.3|14090.3|14091.5|14089.5|14092.3|14090.3|14090.6|14088.6|23
1650424520000|2022-04-20 03:15:20|14091.7|14089.7|14091.5|14089.5|14092|14090|14091|14089|14
1650424530000|2022-04-20 03:15:30|14090.6|14088.6|14091.3|14089.3|14091.6|14089.6|14089.5|14087.5|23
1650424540000|2022-04-20 03:15:40|14091.5|14089.5|14089.3|14087.3|14091.6|14089.6|14089.3|14087.3|3
1650424550000|2022-04-20 03:15:50|14089.5|14087.5|14089.3|14087.3|14090.5|14088.5|14089.2|14087.2|3
1650424560000|2022-04-20 03:16:00|14089.6|14087.6|14089.2|14087.2|14090.5|14088.5|14089.1|14087.1|11
1650424570000|2022-04-20 03:16:10|14088.6|14086.6|14087.3|14085.3|14088.6|14086.6|14087.1|14085.1|7
1650424580000|2022-04-20 03:16:20|14087.7|14085.7|14087.8|14085.8|14088.2|14086.2|14087.5|14085.5|2
1650424590000|2022-04-20 03:16:30|14087.7|14085.7|14086.2|14084.2|14087.8|14085.8|14086.2|14084.2|6
1650424600000|2022-04-20 03:16:40|14086.1|14084.1|14085.7|14083.7|14086.2|14084.2|14085.2|14083.2|10
1650424610000|2022-04-20 03:16:50|14085.8|14083.8|14081.2|14079.2|14085.8|14083.8|14081.1|14079.1|20
1650424620000|2022-04-20 03:17:00|14081|14079|14084.2|14082.2|14084.8|14082.8|14081|14079|26
1650424630000|2022-04-20 03:17:10|14084.1|14082.1|14087.8|14085.8|14088|14086|14084.1|14082.1|19
1650424640000|2022-04-20 03:17:20|14087.7|14085.7|14088|14086|14089.5|14087.5|14087.6|14085.6|10
1650424650000|2022-04-20 03:17:30|14087.7|14085.7|14087.6|14085.6|14089.1|14087.1|14087.3|14085.3|7
1650424660000|2022-04-20 03:17:40|14087.5|14085.5|14086.7|14084.7|14088|14086|14086.7|14084.7|5
1650424670000|2022-04-20 03:17:50|14086.8|14084.8|14088.5|14086.5|14089.2|14087.2|14086.7|14084.7|7
1650424680000|2022-04-20 03:18:00|14088.6|14086.6|14088.5|14086.5|14089.2|14087.2|14088.3|14086.3|1
1650424690000|2022-04-20 03:18:10|14088.6|14086.6|14087.2|14085.2|14088.6|14086.6|14087.2|14085.2|9
1650424700000|2022-04-20 03:18:20|14087.1|14085.1|14086.1|14084.1|14087.1|14085.1|14086.1|14084.1|2
1650424710000|2022-04-20 03:18:30|14085.8|14083.8|14085.8|14083.8|14086.2|14084.2|14085.5|14083.5|0
1650424720000|2022-04-20 03:18:40|14086|14084|14086.8|14084.8|14087|14085|14086|14084|4
1650424730000|2022-04-20 03:18:50|14087.2|14085.2|14087.2|14085.2|14087.5|14085.5|14087.2|14085.2|1
1650424740000|2022-04-20 03:19:00|14087.3|14085.3|14086|14084|14087.7|14085.7|14086|14084|9
1650424750000|2022-04-20 03:19:10|14085.8|14083.8|14086.7|14084.7|14086.8|14084.8|14085.7|14083.7|1
1650424760000|2022-04-20 03:19:20|14086.6|14084.6|14086.3|14084.3|14086.7|14084.7|14086.1|14084.1|2
1650424770000|2022-04-20 03:19:30|14086.5|14084.5|14086.3|14084.3|14086.6|14084.6|14086.1|14084.1|1
1650424780000|2022-04-20 03:19:40|14086.5|14084.5|14088.8|14086.8|14088.8|14086.8|14086.3|14084.3|9
1650424790000|2022-04-20 03:19:50|14088.7|14086.7|14088.1|14086.1|14088.7|14086.7|14087.3|14085.3|2
1650424800000|2022-04-20 03:20:00|14088.2|14086.2|14088.2|14086.2|14089.1|14087.1|14088.1|14086.1|2
1650424810000|2022-04-20 03:20:10|14088.1|14086.1|14088.3|14086.3|14088.3|14086.3|14088.1|14086.1|1
1650424820000|2022-04-20 03:20:20|14088.2|14086.2|14089|14087|14089.2|14087.2|14088.1|14086.1|3
1650424830000|2022-04-20 03:20:30|14088.7|14086.7|14089.6|14087.6|14089.7|14087.7|14088.6|14086.6|3
1650424840000|2022-04-20 03:20:40|14089.1|14087.1|14089.5|14087.5|14089.5|14087.5|14088|14086|11
1650424850000|2022-04-20 03:20:50|14089.6|14087.6|14089|14087|14089.8|14087.8|14088|14086|4
1650424860000|2022-04-20 03:21:00|14089.1|14087.1|14090.5|14088.5|14090.5|14088.5|14089.1|14087.1|2
1650424870000|2022-04-20 03:21:10|14090.7|14088.7|14090.5|14088.5|14090.7|14088.7|14090.2|14088.2|3
1650424880000|2022-04-20 03:21:20|14090.3|14088.3|14089.2|14087.2|14090.3|14088.3|14089.1|14087.1|3
1650424890000|2022-04-20 03:21:30|14089.3|14087.3|14089|14087|14089.5|14087.5|14088.8|14086.8|0
1650424900000|2022-04-20 03:21:40|14088.8|14086.8|14090.7|14088.7|14090.7|14088.7|14088.8|14086.8|3
1650424910000|2022-04-20 03:21:50|14090.6|14088.6|14089.3|14087.3|14090.6|14088.6|14089.2|14087.2|1
1650424920000|2022-04-20 03:22:00|14089.5|14087.5|14091.2|14089.2|14091.2|14089.2|14089.5|14087.5|9
1650424930000|2022-04-20 03:22:10|14091.3|14089.3|14091.3|14089.3|14092|14090|14090.7|14088.7|3
1650424940000|2022-04-20 03:22:20|14090.7|14088.7|14092.8|14090.8|14092.8|14090.8|14090.7|14088.7|22
1650424950000|2022-04-20 03:22:30|14093|14091|14093|14091|14093.2|14091.2|14092.6|14090.6|11
1650424960000|2022-04-20 03:22:40|14093.2|14091.2|14092.5|14090.5|14093.2|14091.2|14092.2|14090.2|6
1650424970000|2022-04-20 03:22:50|14092.3|14090.3|14095.2|14093.2|14095.6|14093.6|14092.1|14090.1|54
1650424980000|2022-04-20 03:23:00|14095.1|14093.1|14093.7|14091.7|14096.5|14094.5|14093.7|14091.7|37
1650424990000|2022-04-20 03:23:10|14093.8|14091.8|14095.3|14093.3|14095.3|14093.3|14093.8|14091.8|18
1650425000000|2022-04-20 03:23:20|14095.5|14093.5|14095.3|14093.3|14096.7|14094.7|14094.3|14092.3|42
1650425010000|2022-04-20 03:23:30|14095.6|14093.6|14093.5|14091.5|14095.6|14093.6|14092.3|14090.3|13
1650425020000|2022-04-20 03:23:40|14093.3|14091.3|14091|14089|14093.3|14091.3|14088.7|14086.7|15
1650425030000|2022-04-20 03:23:50|14091.1|14089.1|14092.8|14090.8|14092.8|14090.8|14091|14089|6
1650425040000|2022-04-20 03:24:00|14093|14091|14092.3|14090.3|14093.6|14091.6|14092.3|14090.3|0
1650425050000|2022-04-20 03:24:10|14093|14091|14092.1|14090.1|14093.1|14091.1|14090.7|14088.7|10
1650425060000|2022-04-20 03:24:20|14092.2|14090.2|14094|14092|14094|14092|14092.2|14090.2|20
1650425070000|2022-04-20 03:24:30|14094.1|14092.1|14093.5|14091.5|14095.1|14093.1|14093.5|14091.5|9
1650425080000|2022-04-20 03:24:40|14093.6|14091.6|14093.8|14091.8|14094|14092|14093|14091|15
1650425090000|2022-04-20 03:24:50|14094.1|14092.1|14094|14092|14094.3|14092.3|14093.8|14091.8|3
1650425100000|2022-04-20 03:25:00|14094.2|14092.2|14095.1|14093.1|14095.3|14093.3|14093.7|14091.7|12
1650425110000|2022-04-20 03:25:10|14095.3|14093.3|14095.3|14093.3|14095.6|14093.6|14095.1|14093.1|7
1650425120000|2022-04-20 03:25:20|14095.5|14093.5|14095.2|14093.2|14095.5|14093.5|14093.8|14091.8|37
1650425130000|2022-04-20 03:25:30|14095.3|14093.3|14098.5|14096.5|14098.6|14096.6|14095.3|14093.3|77
1650425140000|2022-04-20 03:25:40|14098.3|14096.3|14096.3|14094.3|14099.3|14097.3|14095.8|14093.8|48
1650425150000|2022-04-20 03:25:50|14096.5|14094.5|14097.3|14095.3|14097.3|14095.3|14096.3|14094.3|8
1650425160000|2022-04-20 03:26:00|14097.5|14095.5|14097.3|14095.3|14097.6|14095.6|14096.8|14094.8|6
1650425170000|2022-04-20 03:26:10|14097.5|14095.5|14097|14095|14097.7|14095.7|14096.5|14094.5|7
1650425180000|2022-04-20 03:26:20|14096.8|14094.8|14096.7|14094.7|14097.5|14095.5|14095|14093|35
1650425190000|2022-04-20 03:26:30|14096.8|14094.8|14096.5|14094.5|14097.5|14095.5|14096.5|14094.5|2
1650425200000|2022-04-20 03:26:40|14096.3|14094.3|14096.6|14094.6|14096.8|14094.8|14095.1|14093.1|12
1650425210000|2022-04-20 03:26:50|14096.7|14094.7|14097.2|14095.2|14097.2|14095.2|14096.6|14094.6|1
1650425220000|2022-04-20 03:27:00|14097.6|14095.6|14096.7|14094.7|14097.6|14095.6|14095.6|14093.6|14
1650425230000|2022-04-20 03:27:10|14097.2|14095.2|14097.7|14095.7|14097.7|14095.7|14097.2|14095.2|5
1650425240000|2022-04-20 03:27:20|14098.1|14096.1|14097|14095|14098.2|14096.2|14097|14095|7
1650425250000|2022-04-20 03:27:30|14096.8|14094.8|14097.7|14095.7|14097.8|14095.8|14096.7|14094.7|4
1650425260000|2022-04-20 03:27:40|14097.8|14095.8|14098.3|14096.3|14098.7|14096.7|14097.3|14095.3|4
1650425270000|2022-04-20 03:27:50|14098.5|14096.5|14098.5|14096.5|14100|14098|14098.2|14096.2|28
1650425280000|2022-04-20 03:28:00|14098.3|14096.3|14098.2|14096.2|14098.7|14096.7|14098.2|14096.2|6
1650425290000|2022-04-20 03:28:10|14097.2|14095.2|14096.5|14094.5|14097.2|14095.2|14095.2|14093.2|8
1650425300000|2022-04-20 03:28:20|14096.6|14094.6|14096.3|14094.3|14097.1|14095.1|14096.3|14094.3|4
1650425310000|2022-04-20 03:28:30|14096.5|14094.5|14096.5|14094.5|14096.6|14094.6|14095.3|14093.3|3
1650425320000|2022-04-20 03:28:40|14096.3|14094.3|14096.8|14094.8|14097.1|14095.1|14096.1|14094.1|1
1650425330000|2022-04-20 03:28:50|14097|14095|14098.5|14096.5|14098.5|14096.5|14096.5|14094.5|8
1650425340000|2022-04-20 03:29:00|14098.6|14096.6|14098.6|14096.6|14098.6|14096.6|14098.1|14096.1|3
1650425350000|2022-04-20 03:29:10|14098.8|14096.8|14098.6|14096.6|14098.8|14096.8|14098.1|14096.1|8
1650425360000|2022-04-20 03:29:20|14099|14097|14100.2|14098.2|14100.3|14098.3|14099|14097|3
1650425370000|2022-04-20 03:29:30|14099.8|14097.8|14099.5|14097.5|14099.8|14097.8|14098.7|14096.7|5
1650425380000|2022-04-20 03:29:40|14099.2|14097.2|14098.2|14096.2|14099.3|14097.3|14098.2|14096.2|1
1650425390000|2022-04-20 03:29:50|14097.5|14095.5|14098|14096|14098.5|14096.5|14097.5|14095.5|8
1650425400000|2022-04-20 03:30:00|14098.6|14096.6|14091.7|14089.7|14098.6|14096.6|14091.5|14089.5|21
1650425410000|2022-04-20 03:30:10|14091.5|14089.5|14092.8|14090.8|14093.2|14091.2|14090.6|14088.6|28
1650425420000|2022-04-20 03:30:20|14093|14091|14094|14092|14094.5|14092.5|14092.7|14090.7|9
1650425430000|2022-04-20 03:30:30|14094.1|14092.1|14093.3|14091.3|14094.6|14092.6|14093.1|14091.1|5
1650425440000|2022-04-20 03:30:40|14093.2|14091.2|14093.3|14091.3|14093.5|14091.5|14093.1|14091.1|1
1650425450000|2022-04-20 03:30:50|14093.2|14091.2|14094.2|14092.2|14095.2|14093.2|14093.1|14091.1|13
1650425460000|2022-04-20 03:31:00|14094.3|14092.3|14093.5|14091.5|14095.7|14093.7|14093.3|14091.3|8
1650425470000|2022-04-20 03:31:10|14093.6|14091.6|14093.7|14091.7|14094.2|14092.2|14093.3|14091.3|4
1650425480000|2022-04-20 03:31:20|14093.8|14091.8|14095|14093|14095.1|14093.1|14093.8|14091.8|2
1650425490000|2022-04-20 03:31:30|14094.8|14092.8|14094.5|14092.5|14095|14093|14093.8|14091.8|11
1650425500000|2022-04-20 03:31:40|14094.6|14092.6|14094.1|14092.1|14094.6|14092.6|14094.1|14092.1|1
1650425510000|2022-04-20 03:31:50|14094|14092|14093.3|14091.3|14094|14092|14093.2|14091.2|2
1650425520000|2022-04-20 03:32:00|14093.5|14091.5|14094.1|14092.1|14094.8|14092.8|14093.3|14091.3|2
1650425530000|2022-04-20 03:32:10|14094|14092|14091.5|14089.5|14094|14092|14091|14089|19
1650425540000|2022-04-20 03:32:20|14091.2|14089.2|14090.2|14088.2|14091.3|14089.3|14090.1|14088.1|13
1650425550000|2022-04-20 03:32:30|14090.1|14088.1|14088.6|14086.6|14090.1|14088.1|14087.5|14085.5|31
1650425560000|2022-04-20 03:32:40|14089.8|14087.8|14089.3|14087.3|14090.3|14088.3|14089.3|14087.3|4
1650425570000|2022-04-20 03:32:50|14089.2|14087.2|14088.5|14086.5|14089.7|14087.7|14088.5|14086.5|3
1650425580000|2022-04-20 03:33:00|14088.3|14086.3|14087.5|14085.5|14090|14088|14087.1|14085.1|3
1650425590000|2022-04-20 03:33:10|14087.6|14085.6|14088.7|14086.7|14089.1|14087.1|14087.5|14085.5|4
1650425600000|2022-04-20 03:33:20|14088.6|14086.6|14088.3|14086.3|14089.1|14087.1|14087.3|14085.3|4
1650425610000|2022-04-20 03:33:30|14088.5|14086.5|14088.6|14086.6|14088.7|14086.7|14088.3|14086.3|1
1650425620000|2022-04-20 03:33:40|14088.1|14086.1|14087.1|14085.1|14089.3|14087.3|14084.8|14082.8|43
1650425630000|2022-04-20 03:33:50|14087.2|14085.2|14087|14085|14088.7|14086.7|14087|14085|2
1650425640000|2022-04-20 03:34:00|14086.5|14084.5|14085.3|14083.3|14086.7|14084.7|14084.7|14082.7|14
1650425650000|2022-04-20 03:34:10|14085.2|14083.2|14086.3|14084.3|14086.3|14084.3|14084.8|14082.8|17
1650425660000|2022-04-20 03:34:20|14086.6|14084.6|14086.8|14084.8|14087|14085|14086|14084|5
1650425670000|2022-04-20 03:34:30|14086.7|14084.7|14086.8|14084.8|14087|14085|14085.8|14083.8|2
1650425680000|2022-04-20 03:34:40|14086.7|14084.7|14086.6|14084.6|14087|14085|14085.8|14083.8|10
1650425690000|2022-04-20 03:34:50|14086.7|14084.7|14087.1|14085.1|14088.3|14086.3|14086.7|14084.7|8
1650425700000|2022-04-20 03:35:00|14087|14085|14088.5|14086.5|14088.6|14086.6|14086.5|14084.5|3
1650425710000|2022-04-20 03:35:10|14088.6|14086.6|14091.2|14089.2|14091.6|14089.6|14088.2|14086.2|13
1650425720000|2022-04-20 03:35:20|14091|14089|14091.3|14089.3|14092.5|14090.5|14090.5|14088.5|21
1650425730000|2022-04-20 03:35:30|14091.2|14089.2|14091.6|14089.6|14092.1|14090.1|14090.8|14088.8|4
1650425740000|2022-04-20 03:35:40|14091.7|14089.7|14092.1|14090.1|14092.2|14090.2|14091.7|14089.7|9
1650425750000|2022-04-20 03:35:50|14092|14090|14091.8|14089.8|14092|14090|14091.5|14089.5|3
1650425760000|2022-04-20 03:36:00|14091.7|14089.7|14092.3|14090.3|14093.1|14091.1|14091.5|14089.5|8
1650425770000|2022-04-20 03:36:10|14092.1|14090.1|14091.7|14089.7|14092.3|14090.3|14091.2|14089.2|3
1650425780000|2022-04-20 03:36:20|14091.6|14089.6|14091.6|14089.6|14092|14090|14091.1|14089.1|10
1650425790000|2022-04-20 03:36:30|14091.7|14089.7|14091.5|14089.5|14091.8|14089.8|14091.3|14089.3|1
1650425800000|2022-04-20 03:36:40|14091.3|14089.3|14091|14089|14091.5|14089.5|14090.6|14088.6|1
1650425810000|2022-04-20 03:36:50|14090.8|14088.8|14091.2|14089.2|14091.3|14089.3|14090.5|14088.5|4
1650425820000|2022-04-20 03:37:00|14091.1|14089.1|14090.8|14088.8|14091.1|14089.1|14090.1|14088.1|3
1650425830000|2022-04-20 03:37:10|14091|14089|14091.5|14089.5|14091.7|14089.7|14090.8|14088.8|1
1650425840000|2022-04-20 03:37:20|14091.1|14089.1|14091.5|14089.5|14091.6|14089.6|14091.1|14089.1|2
1650425850000|2022-04-20 03:37:30|14091.3|14089.3|14091.6|14089.6|14091.7|14089.7|14091.3|14089.3|0
1650425860000|2022-04-20 03:37:40|14091.7|14089.7|14092.5|14090.5|14092.5|14090.5|14091.6|14089.6|4
1650425870000|2022-04-20 03:37:50|14092.3|14090.3|14092|14090|14093|14091|14091.6|14089.6|10
1650425880000|2022-04-20 03:38:00|14092.1|14090.1|14092.2|14090.2|14092.2|14090.2|14092|14090|0
1650425890000|2022-04-20 03:38:10|14092.8|14090.8|14093.7|14091.7|14094.2|14092.2|14092.7|14090.7|11
1650425900000|2022-04-20 03:38:20|14093.3|14091.3|14093.6|14091.6|14094.2|14092.2|14093.3|14091.3|2
1650425910000|2022-04-20 03:38:30|14093.5|14091.5|14093.8|14091.8|14093.8|14091.8|14093.3|14091.3|1
1650425920000|2022-04-20 03:38:40|14094|14092|14093.8|14091.8|14094.3|14092.3|14093.5|14091.5|1
1650425930000|2022-04-20 03:38:50|14093.7|14091.7|14094|14092|14094|14092|14093.3|14091.3|3
1650425940000|2022-04-20 03:39:00|14093.7|14091.7|14094.2|14092.2|14094.3|14092.3|14093.7|14091.7|4
1650425950000|2022-04-20 03:39:10|14094.1|14092.1|14094.6|14092.6|14096.5|14094.5|14094|14092|22
1650425960000|2022-04-20 03:39:20|14094.5|14092.5|14094.1|14092.1|14094.7|14092.7|14094|14092|1
1650425970000|2022-04-20 03:39:30|14094|14092|14095.3|14093.3|14096.6|14094.6|14094|14092|18
1650425980000|2022-04-20 03:39:40|14095.5|14093.5|14097.5|14095.5|14097.6|14095.6|14095.5|14093.5|31
1650425990000|2022-04-20 03:39:50|14097.6|14095.6|14097.6|14095.6|14097.7|14095.7|14097.1|14095.1|5
1650426000000|2022-04-20 03:40:00|14097.5|14095.5|14096.8|14094.8|14097.6|14095.6|14095.3|14093.3|21
1650426010000|2022-04-20 03:40:10|14096.7|14094.7|14097.5|14095.5|14097.7|14095.7|14096.7|14094.7|2
1650426020000|2022-04-20 03:40:20|14097.6|14095.6|14096.8|14094.8|14097.7|14095.7|14096.1|14094.1|3
1650426030000|2022-04-20 03:40:30|14097|14095|14096.6|14094.6|14097|14095|14096.3|14094.3|1
1650426040000|2022-04-20 03:40:40|14096.5|14094.5|14096.5|14094.5|14097.2|14095.2|14096.2|14094.2|5
1650426050000|2022-04-20 03:40:50|14096.6|14094.6|14097|14095|14097|14095|14096.5|14094.5|0
1650426060000|2022-04-20 03:41:00|14096.8|14094.8|14098.3|14096.3|14098.6|14096.6|14096.7|14094.7|6
1650426070000|2022-04-20 03:41:10|14098.2|14096.2|14098.3|14096.3|14099.1|14097.1|14098.2|14096.2|16
1650426080000|2022-04-20 03:41:20|14098.5|14096.5|14098.1|14096.1|14098.6|14096.6|14098|14096|3
1650426090000|2022-04-20 03:41:30|14098|14096|14097.1|14095.1|14098.1|14096.1|14097.1|14095.1|4
1650426100000|2022-04-20 03:41:40|14097|14095|14096.2|14094.2|14097|14095|14095.6|14093.6|6
1650426110000|2022-04-20 03:41:50|14096.1|14094.1|14096.2|14094.2|14096.6|14094.6|14095.5|14093.5|2
1650426120000|2022-04-20 03:42:00|14096.1|14094.1|14096|14094|14096.2|14094.2|14095.8|14093.8|0
1650426130000|2022-04-20 03:42:10|14095.8|14093.8|14094.5|14092.5|14096|14094|14094.2|14092.2|4
1650426140000|2022-04-20 03:42:20|14094.3|14092.3|14094.1|14092.1|14094.5|14092.5|14094.1|14092.1|4
1650426150000|2022-04-20 03:42:30|14095.5|14093.5|14095.6|14093.6|14096|14094|14095.5|14093.5|10
1650426160000|2022-04-20 03:42:40|14095.7|14093.7|14095.5|14093.5|14095.8|14093.8|14095.3|14093.3|0
1650426170000|2022-04-20 03:42:50|14095.3|14093.3|14095.1|14093.1|14095.5|14093.5|14095.1|14093.1|0
1650426180000|2022-04-20 03:43:00|14095.5|14093.5|14094.5|14092.5|14095.5|14093.5|14094.5|14092.5|6
1650426190000|2022-04-20 03:43:10|14094.3|14092.3|14096|14094|14096|14094|14094.2|14092.2|5
1650426200000|2022-04-20 03:43:20|14095.8|14093.8|14095.6|14093.6|14095.8|14093.8|14095.2|14093.2|1
1650426210000|2022-04-20 03:43:30|14095.5|14093.5|14095.5|14093.5|14095.6|14093.6|14095.5|14093.5|0
1650426220000|2022-04-20 03:43:40|14095.3|14093.3|14095.1|14093.1|14095.5|14093.5|14095.1|14093.1|1
1650426230000|2022-04-20 03:43:50|14095.2|14093.2|14095.5|14093.5|14095.5|14093.5|14094.8|14092.8|7
1650426240000|2022-04-20 03:44:00|14095.3|14093.3|14095.2|14093.2|14095.3|14093.3|14095.1|14093.1|1
1650426250000|2022-04-20 03:44:10|14094.8|14092.8|14095|14093|14095.1|14093.1|14094.8|14092.8|1
1650426260000|2022-04-20 03:44:20|14095.1|14093.1|14095.6|14093.6|14095.6|14093.6|14095|14093|2
1650426270000|2022-04-20 03:44:30|14095.5|14093.5|14095.6|14093.6|14095.7|14093.7|14095.5|14093.5|1
1650426280000|2022-04-20 03:44:40|14095.3|14093.3|14094.5|14092.5|14095.3|14093.3|14094.3|14092.3|4
1650426290000|2022-04-20 03:44:50|14094.6|14092.6|14095.2|14093.2|14095.2|14093.2|14094.5|14092.5|0
1650426300000|2022-04-20 03:45:00|14095.1|14093.1|14094.6|14092.6|14095.3|14093.3|14094.6|14092.6|1
1650426310000|2022-04-20 03:45:10|14094.5|14092.5|14093.5|14091.5|14094.5|14092.5|14092.3|14090.3|22
1650426320000|2022-04-20 03:45:20|14093.6|14091.6|14094.5|14092.5|14094.7|14092.7|14093.6|14091.6|1
1650426330000|2022-04-20 03:45:30|14094.6|14092.6|14096.1|14094.1|14096.3|14094.3|14094.6|14092.6|12
1650426340000|2022-04-20 03:45:40|14096.2|14094.2|14096.6|14094.6|14096.6|14094.6|14096.2|14094.2|2
1650426350000|2022-04-20 03:45:50|14096.5|14094.5|14096.2|14094.2|14096.5|14094.5|14095.8|14093.8|0
1650426360000|2022-04-20 03:46:00|14096.3|14094.3|14095.2|14093.2|14096.5|14094.5|14095.1|14093.1|5
1650426370000|2022-04-20 03:46:10|14095.3|14093.3|14095.5|14093.5|14095.6|14093.6|14095.2|14093.2|1
1650426380000|2022-04-20 03:46:20|14095.3|14093.3|14095|14093|14096|14094|14094.6|14092.6|9
1650426390000|2022-04-20 03:46:30|14095.1|14093.1|14095|14093|14095.2|14093.2|14094.6|14092.6|2
1650426400000|2022-04-20 03:46:40|14094.8|14092.8|14095.3|14093.3|14095.7|14093.7|14094.8|14092.8|5
1650426410000|2022-04-20 03:46:50|14095.2|14093.2|14096.1|14094.1|14096.1|14094.1|14095.2|14093.2|1
1650426420000|2022-04-20 03:47:00|14096.5|14094.5|14096.6|14094.6|14096.6|14094.6|14095.5|14093.5|3
1650426430000|2022-04-20 03:47:10|14097.1|14095.1|14096.2|14094.2|14097.2|14095.2|14095.7|14093.7|9
1650426440000|2022-04-20 03:47:20|14096.1|14094.1|14095.8|14093.8|14096.2|14094.2|14095.5|14093.5|2
1650426450000|2022-04-20 03:47:30|14095.6|14093.6|14094.8|14092.8|14095.7|14093.7|14094.5|14092.5|7
1650426460000|2022-04-20 03:47:40|14094.7|14092.7|14095.6|14093.6|14095.7|14093.7|14094.7|14092.7|2
1650426470000|2022-04-20 03:47:50|14095.7|14093.7|14095.2|14093.2|14096|14094|14095.1|14093.1|3
1650426480000|2022-04-20 03:48:00|14095.1|14093.1|14095|14093|14095.6|14093.6|14093.7|14091.7|13
1650426490000|2022-04-20 03:48:10|14095.1|14093.1|14095.8|14093.8|14095.8|14093.8|14095|14093|1
1650426500000|2022-04-20 03:48:20|14096.2|14094.2|14096.2|14094.2|14096.8|14094.8|14095.7|14093.7|6
1650426510000|2022-04-20 03:48:30|14095.8|14093.8|14096.5|14094.5|14096.7|14094.7|14095|14093|2
1650426520000|2022-04-20 03:48:40|14096.3|14094.3|14097.6|14095.6|14098.5|14096.5|14096.2|14094.2|10
1650426530000|2022-04-20 03:48:50|14097.5|14095.5|14098.8|14096.8|14099|14097|14097.3|14095.3|5
1650426540000|2022-04-20 03:49:00|14098.7|14096.7|14097.5|14095.5|14099.3|14097.3|14096.3|14094.3|8
1650426550000|2022-04-20 03:49:10|14097.3|14095.3|14097.1|14095.1|14097.5|14095.5|14096|14094|1
1650426560000|2022-04-20 03:49:20|14097.2|14095.2|14097.6|14095.6|14097.6|14095.6|14097|14095|0
1650426570000|2022-04-20 03:49:30|14097.5|14095.5|14098.1|14096.1|14098.2|14096.2|14097.5|14095.5|2
1650426580000|2022-04-20 03:49:40|14098|14096|14098.1|14096.1|14098.2|14096.2|14097.6|14095.6|0
1650426590000|2022-04-20 03:49:50|14098|14096|14098.2|14096.2|14098.3|14096.3|14097.8|14095.8|1
1650426600000|2022-04-20 03:50:00|14098.3|14096.3|14098.2|14096.2|14099.2|14097.2|14097.3|14095.3|14
1650426610000|2022-04-20 03:50:10|14098.3|14096.3|14099.3|14097.3|14099.6|14097.6|14098|14096|5
1650426620000|2022-04-20 03:50:20|14099.2|14097.2|14099.6|14097.6|14099.6|14097.6|14099.2|14097.2|1
1650426630000|2022-04-20 03:50:30|14099.5|14097.5|14099.5|14097.5|14099.7|14097.7|14099.3|14097.3|1
1650426640000|2022-04-20 03:50:40|14099.6|14097.6|14099.6|14097.6|14099.7|14097.7|14099.3|14097.3|3
1650426650000|2022-04-20 03:50:50|14099.7|14097.7|14098.8|14096.8|14099.7|14097.7|14098.8|14096.8|2
1650426660000|2022-04-20 03:51:00|14098.7|14096.7|14104.2|14102.2|14104.7|14102.7|14098.3|14096.3|110
1650426670000|2022-04-20 03:51:10|14103.3|14101.3|14106.5|14104.5|14107.3|14105.3|14103.3|14101.3|83
1650426680000|2022-04-20 03:51:20|14106.3|14104.3|14106.8|14104.8|14107.1|14105.1|14106.1|14104.1|23
1650426690000|2022-04-20 03:51:30|14107|14105|14106.5|14104.5|14107.1|14105.1|14105.2|14103.2|11
1650426700000|2022-04-20 03:51:40|14106.3|14104.3|14107.1|14105.1|14107.1|14105.1|14106.1|14104.1|5
1650426710000|2022-04-20 03:51:50|14106.8|14104.8|14107.2|14105.2|14107.5|14105.5|14106.3|14104.3|14
1650426720000|2022-04-20 03:52:00|14107.1|14105.1|14106.2|14104.2|14107.2|14105.2|14106.1|14104.1|12
1650426730000|2022-04-20 03:52:10|14106.1|14104.1|14107.1|14105.1|14107.1|14105.1|14105.6|14103.6|20
1650426740000|2022-04-20 03:52:20|14107.2|14105.2|14107.2|14105.2|14107.6|14105.6|14107.1|14105.1|22
1650426750000|2022-04-20 03:52:30|14107.3|14105.3|14107.2|14105.2|14107.3|14105.3|14107.1|14105.1|5
1650426760000|2022-04-20 03:52:40|14107.3|14105.3|14107.3|14105.3|14107.3|14105.3|14107.2|14105.2|13
1650426770000|2022-04-20 03:52:50|14107.6|14105.6|14107.3|14105.3|14107.6|14105.6|14107.3|14105.3|13
1650426780000|2022-04-20 03:53:00|14107.2|14105.2|14108.8|14106.8|14108.8|14106.8|14107.2|14105.2|56
1650426790000|2022-04-20 03:53:10|14109|14107|14107.2|14105.2|14109|14107|14107|14105|25
1650426800000|2022-04-20 03:53:20|14107.3|14105.3|14107|14105|14107.5|14105.5|14106.3|14104.3|8
1650426810000|2022-04-20 03:53:30|14107.1|14105.1|14114.1|14112.1|14114.1|14112.1|14107.1|14105.1|289
1650426820000|2022-04-20 03:53:40|14114.3|14112.3|14114.8|14112.8|14115.5|14113.5|14114.1|14112.1|29
1650426830000|2022-04-20 03:53:50|14115|14113|14113.7|14111.7|14115|14113|14113.5|14111.5|25
1650426840000|2022-04-20 03:54:00|14113.8|14111.8|14114.8|14112.8|14114.8|14112.8|14113|14111|15
1650426850000|2022-04-20 03:54:10|14114.7|14112.7|14116|14114|14116|14114|14114|14112|35
1650426860000|2022-04-20 03:54:20|14115.6|14113.6|14115.5|14113.5|14116.2|14114.2|14114.3|14112.3|30
1650426870000|2022-04-20 03:54:30|14115.3|14113.3|14115.2|14113.2|14116.1|14114.1|14115.2|14113.2|6
1650426880000|2022-04-20 03:54:40|14115.3|14113.3|14116.3|14114.3|14116.3|14114.3|14115.2|14113.2|15
1650426890000|2022-04-20 03:54:50|14116.2|14114.2|14115.3|14113.3|14117|14115|14115.1|14113.1|23
1650426900000|2022-04-20 03:55:00|14115.5|14113.5|14114.7|14112.7|14116|14114|14114.7|14112.7|21
1650426910000|2022-04-20 03:55:10|14114.6|14112.6|14115.1|14113.1|14115.3|14113.3|14114.5|14112.5|22
1650426920000|2022-04-20 03:55:20|14115.2|14113.2|14115.6|14113.6|14115.6|14113.6|14115|14113|6
1650426930000|2022-04-20 03:55:30|14115.7|14113.7|14116.2|14114.2|14116.2|14114.2|14115.2|14113.2|19
1650426940000|2022-04-20 03:55:40|14116.3|14114.3|14115.7|14113.7|14116.7|14114.7|14115.1|14113.1|16
1650426950000|2022-04-20 03:55:50|14115.8|14113.8|14115|14113|14116|14114|14114.5|14112.5|10
1650426960000|2022-04-20 03:56:00|14115.1|14113.1|14115.7|14113.7|14116|14114|14114.5|14112.5|3
1650426970000|2022-04-20 03:56:10|14115.8|14113.8|14116|14114|14116.2|14114.2|14115.2|14113.2|22
1650426980000|2022-04-20 03:56:20|14115.8|14113.8|14115.3|14113.3|14115.8|14113.8|14114.8|14112.8|3
1650426990000|2022-04-20 03:56:30|14115.5|14113.5|14115.5|14113.5|14116.5|14114.5|14115.2|14113.2|10
1650427000000|2022-04-20 03:56:40|14115.6|14113.6|14114.2|14112.2|14116|14114|14114.2|14112.2|8
1650427010000|2022-04-20 03:56:50|14114.3|14112.3|14114.6|14112.6|14115.2|14113.2|14114.3|14112.3|8
1650427020000|2022-04-20 03:57:00|14114.2|14112.2|14114.1|14112.1|14114.3|14112.3|14114.1|14112.1|6
1650427030000|2022-04-20 03:57:10|14114|14112|14113.6|14111.6|14114.1|14112.1|14113.5|14111.5|7
1650427040000|2022-04-20 03:57:20|14113.7|14111.7|14112.1|14110.1|14113.8|14111.8|14112|14110|7
1650427050000|2022-04-20 03:57:30|14112|14110|14110.1|14108.1|14112.3|14110.3|14109.7|14107.7|17
1650427060000|2022-04-20 03:57:40|14110|14108|14110.1|14108.1|14110.2|14108.2|14109.6|14107.6|2
1650427070000|2022-04-20 03:57:50|14109.7|14107.7|14110.1|14108.1|14110.2|14108.2|14109.6|14107.6|3
1650427080000|2022-04-20 03:58:00|14110.2|14108.2|14111.7|14109.7|14111.7|14109.7|14110.1|14108.1|6
1650427090000|2022-04-20 03:58:10|14111.6|14109.6|14112.6|14110.6|14112.6|14110.6|14111.6|14109.6|13
1650427100000|2022-04-20 03:58:20|14112.7|14110.7|14112.7|14110.7|14113.5|14111.5|14112.6|14110.6|11
1650427110000|2022-04-20 03:58:30|14113|14111|14113.7|14111.7|14113.7|14111.7|14112.5|14110.5|5
1650427120000|2022-04-20 03:58:40|14113.6|14111.6|14113.7|14111.7|14113.7|14111.7|14113.5|14111.5|0
1650427130000|2022-04-20 03:58:50|14114|14112|14115.1|14113.1|14115.7|14113.7|14114|14112|14
1650427140000|2022-04-20 03:59:00|14115|14113|14116.6|14114.6|14116.6|14114.6|14114.8|14112.8|26
1650427150000|2022-04-20 03:59:10|14116.7|14114.7|14118.6|14116.6|14118.7|14116.7|14116.6|14114.6|71
1650427160000|2022-04-20 03:59:20|14118.7|14116.7|14118.5|14116.5|14119.2|14117.2|14118.2|14116.2|22
1650427170000|2022-04-20 03:59:30|14118.3|14116.3|14117.5|14115.5|14118.3|14116.3|14117.3|14115.3|6
1650427180000|2022-04-20 03:59:40|14117.3|14115.3|14118.5|14116.5|14118.7|14116.7|14117.2|14115.2|18
1650427190000|2022-04-20 03:59:50|14118.6|14116.6|14120.3|14118.3|14120.6|14118.6|14118.5|14116.5|30
1650427200000|2022-04-20 04:00:00|14120.7|14118.7|14121.5|14119.5|14123.5|14121.5|14120.7|14118.7|72
1650427210000|2022-04-20 04:00:10|14121.3|14119.3|14118.5|14116.5|14121.3|14119.3|14118|14116|24
1650427220000|2022-04-20 04:00:20|14118.6|14116.6|14118.3|14116.3|14119|14117|14118.1|14116.1|9
1650427230000|2022-04-20 04:00:30|14118.2|14116.2|14118.1|14116.1|14118.3|14116.3|14117.8|14115.8|6
1650427240000|2022-04-20 04:00:40|14118|14116|14117.6|14115.6|14118|14116|14117.3|14115.3|8
1650427250000|2022-04-20 04:00:50|14116.8|14114.8|14116.2|14114.2|14117.3|14115.3|14116.2|14114.2|7
1650427260000|2022-04-20 04:01:00|14116.1|14114.1|14115.2|14113.2|14116.2|14114.2|14114.3|14112.3|11
1650427270000|2022-04-20 04:01:10|14115.1|14113.1|14113.5|14111.5|14115.5|14113.5|14113.5|14111.5|22
1650427280000|2022-04-20 04:01:20|14113.3|14111.3|14113.1|14111.1|14113.7|14111.7|14112.7|14110.7|17
1650427290000|2022-04-20 04:01:30|14113|14111|14111.8|14109.8|14113|14111|14111.8|14109.8|14
1650427300000|2022-04-20 04:01:40|14112|14110|14112.5|14110.5|14112.6|14110.6|14111.7|14109.7|8
1650427310000|2022-04-20 04:01:50|14112.3|14110.3|14111.2|14109.2|14112.6|14110.6|14111.1|14109.1|12
1650427320000|2022-04-20 04:02:00|14111.1|14109.1|14112|14110|14112.2|14110.2|14110.8|14108.8|9
1650427330000|2022-04-20 04:02:10|14112.2|14110.2|14113.2|14111.2|14113.2|14111.2|14112.1|14110.1|11
1650427340000|2022-04-20 04:02:20|14113|14111|14111.5|14109.5|14113|14111|14111.1|14109.1|7
1650427350000|2022-04-20 04:02:30|14111.6|14109.6|14111|14109|14111.6|14109.6|14110.7|14108.7|4
1650427360000|2022-04-20 04:02:40|14110.8|14108.8|14111.3|14109.3|14111.3|14109.3|14110.7|14108.7|0
1650427370000|2022-04-20 04:02:50|14110.7|14108.7|14111|14109|14111.2|14109.2|14110.7|14108.7|9
1650427380000|2022-04-20 04:03:00|14110.8|14108.8|14110.6|14108.6|14111|14109|14110.3|14108.3|1
1650427390000|2022-04-20 04:03:10|14111|14109|14109|14107|14111.1|14109.1|14108.7|14106.7|22
1650427400000|2022-04-20 04:03:20|14108.8|14106.8|14108.2|14106.2|14109|14107|14108.2|14106.2|15
1650427410000|2022-04-20 04:03:30|14108.1|14106.1|14108|14106|14108.5|14106.5|14107.8|14105.8|27
1650427420000|2022-04-20 04:03:40|14108.1|14106.1|14108.2|14106.2|14108.8|14106.8|14107.1|14105.1|7
1650427430000|2022-04-20 04:03:50|14108.1|14106.1|14108|14106|14108.6|14106.6|14107.6|14105.6|9
1650427440000|2022-04-20 04:04:00|14107.7|14105.7|14108|14106|14108|14106|14107.7|14105.7|1
1650427450000|2022-04-20 04:04:10|14108.1|14106.1|14108.1|14106.1|14108.8|14106.8|14108.1|14106.1|11
1650427460000|2022-04-20 04:04:20|14108.2|14106.2|14108.5|14106.5|14108.6|14106.6|14108.1|14106.1|0
1650427470000|2022-04-20 04:04:30|14108.6|14106.6|14108.7|14106.7|14109|14107|14108.3|14106.3|2
1650427480000|2022-04-20 04:04:40|14108.6|14106.6|14108.7|14106.7|14108.7|14106.7|14108.2|14106.2|2
1650427490000|2022-04-20 04:04:50|14108.6|14106.6|14108.2|14106.2|14108.7|14106.7|14108.1|14106.1|2
1650427500000|2022-04-20 04:05:00|14108.1|14106.1|14108.7|14106.7|14108.8|14106.8|14107.7|14105.7|7
1650427510000|2022-04-20 04:05:10|14108.6|14106.6|14108.3|14106.3|14108.8|14106.8|14108.2|14106.2|4
1650427520000|2022-04-20 04:05:20|14108.2|14106.2|14109.6|14107.6|14110.1|14108.1|14108.2|14106.2|14
1650427530000|2022-04-20 04:05:30|14109.7|14107.7|14111.7|14109.7|14111.7|14109.7|14109.7|14107.7|24
1650427540000|2022-04-20 04:05:40|14111.6|14109.6|14111.6|14109.6|14112.3|14110.3|14111.3|14109.3|12
1650427550000|2022-04-20 04:05:50|14111.7|14109.7|14112|14110|14112.3|14110.3|14111.6|14109.6|4
1650427560000|2022-04-20 04:06:00|14112.1|14110.1|14112.5|14110.5|14113.1|14111.1|14112.1|14110.1|5
1650427570000|2022-04-20 04:06:10|14112.6|14110.6|14112.6|14110.6|14113|14111|14112.5|14110.5|2
1650427580000|2022-04-20 04:06:20|14112.5|14110.5|14111.6|14109.6|14112.5|14110.5|14111.5|14109.5|5
1650427590000|2022-04-20 04:06:30|14111.5|14109.5|14112.2|14110.2|14112.3|14110.3|14111.5|14109.5|2
1650427600000|2022-04-20 04:06:40|14112.1|14110.1|14111.6|14109.6|14112.1|14110.1|14111.6|14109.6|2
1650427610000|2022-04-20 04:06:50|14111.7|14109.7|14111.7|14109.7|14112.2|14110.2|14111.7|14109.7|4
1650427620000|2022-04-20 04:07:00|14111.3|14109.3|14110.3|14108.3|14111.3|14109.3|14110.3|14108.3|3
1650427630000|2022-04-20 04:07:10|14109.8|14107.8|14109|14107|14109.8|14107.8|14109|14107|0
1650427640000|2022-04-20 04:07:20|14109.1|14107.1|14109.8|14107.8|14109.8|14107.8|14109|14107|3
1650427650000|2022-04-20 04:07:30|14109.7|14107.7|14109.1|14107.1|14109.8|14107.8|14108.8|14106.8|7
1650427660000|2022-04-20 04:07:40|14109|14107|14109|14107|14109|14107|14108.7|14106.7|0
1650427670000|2022-04-20 04:07:50|14109.1|14107.1|14108.2|14106.2|14109.2|14107.2|14108.1|14106.1|1
1650427680000|2022-04-20 04:08:00|14108.7|14106.7|14107.6|14105.6|14108.8|14106.8|14107.5|14105.5|19
1650427690000|2022-04-20 04:08:10|14107.7|14105.7|14107.7|14105.7|14108|14106|14107.5|14105.5|5
1650427700000|2022-04-20 04:08:20|14108|14106|14108.2|14106.2|14109.1|14107.1|14108|14106|10
1650427710000|2022-04-20 04:08:30|14108.1|14106.1|14108.1|14106.1|14109|14107|14108.1|14106.1|5
1650427720000|2022-04-20 04:08:40|14108.2|14106.2|14109|14107|14109.1|14107.1|14108.2|14106.2|10
1650427730000|2022-04-20 04:08:50|14108.8|14106.8|14108.7|14106.7|14108.8|14106.8|14108.5|14106.5|2
1650427740000|2022-04-20 04:09:00|14108.8|14106.8|14109.3|14107.3|14109.3|14107.3|14108.8|14106.8|2
1650427750000|2022-04-20 04:09:10|14109.5|14107.5|14110.1|14108.1|14110.6|14108.6|14109.5|14107.5|7
1650427760000|2022-04-20 04:09:20|14110|14108|14110.7|14108.7|14111.1|14109.1|14110|14108|1
1650427770000|2022-04-20 04:09:30|14110.6|14108.6|14110.5|14108.5|14110.6|14108.6|14110.5|14108.5|1
1650427780000|2022-04-20 04:09:40|14110.8|14108.8|14110.7|14108.7|14111.7|14109.7|14110.2|14108.2|19
1650427790000|2022-04-20 04:09:50|14110.6|14108.6|14109.6|14107.6|14110.6|14108.6|14109.6|14107.6|9
1650427800000|2022-04-20 04:10:00|14110|14108|14110.6|14108.6|14110.7|14108.7|14109.7|14107.7|2
1650427810000|2022-04-20 04:10:10|14111|14109|14111|14109|14111.5|14109.5|14110.5|14108.5|8
1650427820000|2022-04-20 04:10:20|14111.1|14109.1|14111|14109|14111.5|14109.5|14110.8|14108.8|0
1650427830000|2022-04-20 04:10:30|14110.8|14108.8|14111|14109|14111.2|14109.2|14110.8|14108.8|0
1650427840000|2022-04-20 04:10:40|14110.8|14108.8|14110|14108|14111|14109|14110|14108|3
1650427850000|2022-04-20 04:10:50|14110.1|14108.1|14109.8|14107.8|14110.2|14108.2|14109.8|14107.8|1
1650427860000|2022-04-20 04:11:00|14109.5|14107.5|14110.5|14108.5|14110.5|14108.5|14109.5|14107.5|8
1650427870000|2022-04-20 04:11:10|14110.6|14108.6|14109.3|14107.3|14110.8|14108.8|14109.3|14107.3|4
1650427880000|2022-04-20 04:11:20|14107.5|14105.5|14107|14105|14107.6|14105.6|14106.1|14104.1|24
1650427890000|2022-04-20 04:11:30|14106.8|14104.8|14105.8|14103.8|14107.1|14105.1|14105.5|14103.5|13
1650427900000|2022-04-20 04:11:40|14105.7|14103.7|14105.2|14103.2|14105.7|14103.7|14104.8|14102.8|9
1650427910000|2022-04-20 04:11:50|14105.1|14103.1|14103.2|14101.2|14105.1|14103.1|14100.7|14098.7|130
1650427920000|2022-04-20 04:12:00|14103.1|14101.1|14103.1|14101.1|14104|14102|14103|14101|21
1650427930000|2022-04-20 04:12:10|14102.8|14100.8|14100|14098|14103|14101|14100|14098|19
1650427940000|2022-04-20 04:12:20|14099.7|14097.7|14102.6|14100.6|14103|14101|14098.8|14096.8|29
1650427950000|2022-04-20 04:12:30|14102.7|14100.7|14101.5|14099.5|14102.7|14100.7|14101|14099|10
1650427960000|2022-04-20 04:12:40|14101.3|14099.3|14101.7|14099.7|14101.8|14099.8|14101|14099|4
1650427970000|2022-04-20 04:12:50|14101.6|14099.6|14101.3|14099.3|14101.6|14099.6|14101.2|14099.2|0
1650427980000|2022-04-20 04:13:00|14101.5|14099.5|14101.7|14099.7|14102|14100|14101.3|14099.3|7
1650427990000|2022-04-20 04:13:10|14101.5|14099.5|14101.5|14099.5|14101.7|14099.7|14101.3|14099.3|0
1650428000000|2022-04-20 04:13:20|14101.3|14099.3|14101.1|14099.1|14101.3|14099.3|14101.1|14099.1|3
1650428010000|2022-04-20 04:13:30|14101.5|14099.5|14101.1|14099.1|14101.6|14099.6|14100.8|14098.8|6
1650428020000|2022-04-20 04:13:40|14101.2|14099.2|14101.7|14099.7|14101.8|14099.8|14101.1|14099.1|6
1650428030000|2022-04-20 04:13:50|14101.8|14099.8|14101.7|14099.7|14103.2|14101.2|14101.6|14099.6|39
1650428040000|2022-04-20 04:14:00|14101.8|14099.8|14102.2|14100.2|14102.3|14100.3|14101.6|14099.6|2
1650428050000|2022-04-20 04:14:10|14102.3|14100.3|14102.7|14100.7|14102.8|14100.8|14102.1|14100.1|2
1650428060000|2022-04-20 04:14:20|14102.6|14100.6|14101.7|14099.7|14102.6|14100.6|14101.7|14099.7|2
1650428070000|2022-04-20 04:14:30|14102|14100|14102|14100|14102.2|14100.2|14101.7|14099.7|1
1650428080000|2022-04-20 04:14:40|14102.2|14100.2|14102.5|14100.5|14102.6|14100.6|14102.1|14100.1|0
1650428090000|2022-04-20 04:14:50|14102.6|14100.6|14103.7|14101.7|14103.7|14101.7|14102.5|14100.5|3
1650428100000|2022-04-20 04:15:00|14103.8|14101.8|14104.1|14102.1|14104.3|14102.3|14103.3|14101.3|14
1650428110000|2022-04-20 04:15:10|14104.3|14102.3|14105.3|14103.3|14105.7|14103.7|14104.3|14102.3|7
1650428120000|2022-04-20 04:15:20|14105.2|14103.2|14105|14103|14105.8|14103.8|14104.7|14102.7|3
1650428130000|2022-04-20 04:15:30|14105.2|14103.2|14106.2|14104.2|14106.3|14104.3|14105.1|14103.1|8
1650428140000|2022-04-20 04:15:40|14106.1|14104.1|14106.1|14104.1|14106.5|14104.5|14105.6|14103.6|7
1650428150000|2022-04-20 04:15:50|14106|14104|14105.7|14103.7|14106.1|14104.1|14105.5|14103.5|0
1650428160000|2022-04-20 04:16:00|14105.8|14103.8|14105.3|14103.3|14105.8|14103.8|14105.1|14103.1|5
1650428170000|2022-04-20 04:16:10|14105.2|14103.2|14106.1|14104.1|14106.1|14104.1|14105.2|14103.2|4
1650428180000|2022-04-20 04:16:20|14106.3|14104.3|14105.3|14103.3|14106.5|14104.5|14105.3|14103.3|7
1650428190000|2022-04-20 04:16:30|14105.5|14103.5|14106.5|14104.5|14106.5|14104.5|14105.3|14103.3|4
1650428200000|2022-04-20 04:16:40|14106.3|14104.3|14106.2|14104.2|14106.3|14104.3|14106.1|14104.1|1
1650428210000|2022-04-20 04:16:50|14105.8|14103.8|14106.5|14104.5|14106.5|14104.5|14105.8|14103.8|4
1650428220000|2022-04-20 04:17:00|14106.6|14104.6|14107.2|14105.2|14107.2|14105.2|14106.2|14104.2|7
1650428230000|2022-04-20 04:17:10|14107.1|14105.1|14107.5|14105.5|14107.5|14105.5|14107.1|14105.1|2
1650428240000|2022-04-20 04:17:20|14107.1|14105.1|14107.3|14105.3|14107.3|14105.3|14107.1|14105.1|1
1650428250000|2022-04-20 04:17:30|14108|14106|14108.2|14106.2|14108.2|14106.2|14108|14106|3
1650428260000|2022-04-20 04:17:40|14107.5|14105.5|14106.5|14104.5|14107.6|14105.6|14106.5|14104.5|32
1650428270000|2022-04-20 04:17:50|14106.6|14104.6|14106.8|14104.8|14106.8|14104.8|14106.5|14104.5|2
1650428280000|2022-04-20 04:18:00|14106.7|14104.7|14106.6|14104.6|14106.8|14104.8|14106.3|14104.3|2
1650428290000|2022-04-20 04:18:10|14106.5|14104.5|14108|14106|14108|14106|14106.5|14104.5|11
1650428300000|2022-04-20 04:18:20|14107.8|14105.8|14108.1|14106.1|14108.2|14106.2|14107.8|14105.8|1
1650428310000|2022-04-20 04:18:30|14108.2|14106.2|14108.2|14106.2|14108.2|14106.2|14108|14106|3
1650428320000|2022-04-20 04:18:40|14108.1|14106.1|14108.1|14106.1|14108.6|14106.6|14108.1|14106.1|2
1650428330000|2022-04-20 04:18:50|14107.2|14105.2|14106|14104|14107.2|14105.2|14105.6|14103.6|18
1650428340000|2022-04-20 04:19:00|14106.2|14104.2|14106|14104|14106.5|14104.5|14106|14104|1
1650428350000|2022-04-20 04:19:10|14105.8|14103.8|14105.8|14103.8|14106.1|14104.1|14105.3|14103.3|7
1650428360000|2022-04-20 04:19:20|14106|14104|14105.2|14103.2|14106|14104|14105.2|14103.2|1
1650428370000|2022-04-20 04:19:30|14105.3|14103.3|14105.5|14103.5|14105.6|14103.6|14105.2|14103.2|1
1650428380000|2022-04-20 04:19:40|14105.6|14103.6|14104.2|14102.2|14105.7|14103.7|14104.2|14102.2|4
1650428390000|2022-04-20 04:19:50|14104.3|14102.3|14103|14101|14104.3|14102.3|14102.8|14100.8|13
1650428400000|2022-04-20 04:20:00|14102.8|14100.8|14103.1|14101.1|14103.2|14101.2|14102.7|14100.7|1
1650428410000|2022-04-20 04:20:10|14103.2|14101.2|14105|14103|14105.2|14103.2|14103.2|14101.2|2
1650428420000|2022-04-20 04:20:20|14105.3|14103.3|14105.7|14103.7|14106.1|14104.1|14105.3|14103.3|5
1650428430000|2022-04-20 04:20:30|14106|14104|14105.3|14103.3|14106.3|14104.3|14105.3|14103.3|18
1650428440000|2022-04-20 04:20:40|14105|14103|14103.7|14101.7|14105|14103|14103.5|14101.5|6
1650428450000|2022-04-20 04:20:50|14103.6|14101.6|14103.2|14101.2|14103.6|14101.6|14103.1|14101.1|1
1650428460000|2022-04-20 04:21:00|14103.3|14101.3|14102|14100|14103.7|14101.7|14101.6|14099.6|18
1650428470000|2022-04-20 04:21:10|14101.8|14099.8|14101.7|14099.7|14101.8|14099.8|14101.6|14099.6|3
1650428480000|2022-04-20 04:21:20|14102.1|14100.1|14104.6|14102.6|14104.6|14102.6|14102.1|14100.1|13
1650428490000|2022-04-20 04:21:30|14104.5|14102.5|14105.1|14103.1|14105.1|14103.1|14104|14102|6
1650428500000|2022-04-20 04:21:40|14105.2|14103.2|14105.7|14103.7|14106.3|14104.3|14104.8|14102.8|11
1650428510000|2022-04-20 04:21:50|14105.6|14103.6|14104.5|14102.5|14105.7|14103.7|14104.1|14102.1|9
1650428520000|2022-04-20 04:22:00|14104.3|14102.3|14104|14102|14104.3|14102.3|14103.7|14101.7|0
1650428530000|2022-04-20 04:22:10|14104.1|14102.1|14104.2|14102.2|14104.3|14102.3|14104|14102|0
1650428540000|2022-04-20 04:22:20|14104.1|14102.1|14103.3|14101.3|14104.2|14102.2|14103.3|14101.3|1
1650428550000|2022-04-20 04:22:30|14103.5|14101.5|14104.2|14102.2|14104.3|14102.3|14103.5|14101.5|3
1650428560000|2022-04-20 04:22:40|14104.1|14102.1|14104.1|14102.1|14104.2|14102.2|14103.7|14101.7|0
1650428570000|2022-04-20 04:22:50|14104.2|14102.2|14104.2|14102.2|14104.3|14102.3|14104.1|14102.1|5
1650428580000|2022-04-20 04:23:00|14104.1|14102.1|14104.8|14102.8|14105|14103|14104.1|14102.1|5
1650428590000|2022-04-20 04:23:10|14105|14103|14104.5|14102.5|14105.7|14103.7|14104.5|14102.5|5
1650428600000|2022-04-20 04:23:20|14104.3|14102.3|14104.2|14102.2|14104.3|14102.3|14104.1|14102.1|0
1650428610000|2022-04-20 04:23:30|14104.3|14102.3|14104.6|14102.6|14104.7|14102.7|14104.3|14102.3|0
1650428620000|2022-04-20 04:23:40|14104.5|14102.5|14104.1|14102.1|14104.5|14102.5|14104|14102|2
1650428630000|2022-04-20 04:23:50|14104.2|14102.2|14104.5|14102.5|14104.5|14102.5|14104.1|14102.1|1
1650428640000|2022-04-20 04:24:00|14104.6|14102.6|14104.7|14102.7|14104.7|14102.7|14104.2|14102.2|1
1650428650000|2022-04-20 04:24:10|14104.6|14102.6|14104.6|14102.6|14104.6|14102.6|14103.8|14101.8|2
1650428660000|2022-04-20 04:24:20|14104.2|14102.2|14104.6|14102.6|14104.6|14102.6|14104|14102|3
1650428670000|2022-04-20 04:24:30|14104.7|14102.7|14106.2|14104.2|14106.3|14104.3|14104.7|14102.7|5
1650428680000|2022-04-20 04:24:40|14106.5|14104.5|14106.1|14104.1|14106.6|14104.6|14106.1|14104.1|4
1650428690000|2022-04-20 04:24:50|14106.2|14104.2|14107|14105|14107|14105|14106.2|14104.2|4
1650428700000|2022-04-20 04:25:00|14107.1|14105.1|14106.5|14104.5|14107.3|14105.3|14106.2|14104.2|2
1650428710000|2022-04-20 04:25:10|14106.6|14104.6|14105.8|14103.8|14106.6|14104.6|14105.8|14103.8|7
1650428720000|2022-04-20 04:25:20|14105.7|14103.7|14104.3|14102.3|14105.8|14103.8|14104|14102|4
1650428730000|2022-04-20 04:25:30|14105.1|14103.1|14105|14103|14105.2|14103.2|14104.5|14102.5|7
1650428740000|2022-04-20 04:25:40|14104.8|14102.8|14106.2|14104.2|14106.5|14104.5|14104.7|14102.7|8
1650428750000|2022-04-20 04:25:50|14106.1|14104.1|14106.2|14104.2|14106.2|14104.2|14106.1|14104.1|0
1650428760000|2022-04-20 04:26:00|14106.3|14104.3|14107.7|14105.7|14107.8|14105.8|14106.1|14104.1|7
1650428770000|2022-04-20 04:26:10|14107.8|14105.8|14107.5|14105.5|14108.1|14106.1|14107|14105|15
1650428780000|2022-04-20 04:26:20|14107.3|14105.3|14107.6|14105.6|14107.6|14105.6|14107|14105|0
1650428790000|2022-04-20 04:26:30|14107.7|14105.7|14109.7|14107.7|14109.7|14107.7|14107.3|14105.3|62
1650428800000|2022-04-20 04:26:40|14109.5|14107.5|14109.6|14107.6|14109.7|14107.7|14108.6|14106.6|6
1650428810000|2022-04-20 04:26:50|14109.7|14107.7|14109.6|14107.6|14109.7|14107.7|14109.6|14107.6|1
1650428820000|2022-04-20 04:27:00|14109.7|14107.7|14111|14109|14111.2|14109.2|14109.7|14107.7|15
1650428830000|2022-04-20 04:27:10|14111.1|14109.1|14111.5|14109.5|14112.3|14110.3|14111|14109|23
1650428840000|2022-04-20 04:27:20|14111.6|14109.6|14111.2|14109.2|14111.6|14109.6|14111|14109|8
1650428850000|2022-04-20 04:27:30|14111.1|14109.1|14110.5|14108.5|14111.5|14109.5|14110.3|14108.3|12
1650428860000|2022-04-20 04:27:40|14110.8|14108.8|14111.3|14109.3|14111.6|14109.6|14110.3|14108.3|5
1650428870000|2022-04-20 04:27:50|14111.2|14109.2|14111.2|14109.2|14111.6|14109.6|14111|14109|8
1650428880000|2022-04-20 04:28:00|14111|14109|14111|14109|14111.1|14109.1|14110.8|14108.8|0
1650428890000|2022-04-20 04:28:10|14111.1|14109.1|14111.5|14109.5|14111.6|14109.6|14111.1|14109.1|1
1650428900000|2022-04-20 04:28:20|14111.6|14109.6|14111.6|14109.6|14111.7|14109.7|14111.6|14109.6|0
1650428910000|2022-04-20 04:28:30|14112.5|14110.5|14112.5|14110.5|14113.1|14111.1|14112.5|14110.5|10
1650428920000|2022-04-20 04:28:40|14110.1|14108.1|14110.2|14108.2|14110.2|14108.2|14109.6|14107.6|10
1650428930000|2022-04-20 04:28:50|14110.1|14108.1|14110.5|14108.5|14110.5|14108.5|14110.1|14108.1|2
1650428940000|2022-04-20 04:29:00|14110.3|14108.3|14109.2|14107.2|14110.6|14108.6|14109.1|14107.1|3
1650428950000|2022-04-20 04:29:10|14109.1|14107.1|14107.5|14105.5|14109.1|14107.1|14107.5|14105.5|9
1650428960000|2022-04-20 04:29:20|14107.6|14105.6|14108.2|14106.2|14108.2|14106.2|14107.6|14105.6|0
1650428970000|2022-04-20 04:29:30|14108.5|14106.5|14109.2|14107.2|14109.7|14107.7|14108.2|14106.2|7
1650428980000|2022-04-20 04:29:40|14109.3|14107.3|14110.7|14108.7|14110.8|14108.8|14109.3|14107.3|9
1650429000000|2022-04-20 04:30:00|14110.8|14108.8|14110|14108|14110.8|14108.8|14110|14108|8
1650429010000|2022-04-20 04:30:10|14110.2|14108.2|14109.5|14107.5|14110.2|14108.2|14109.5|14107.5|4
1650429020000|2022-04-20 04:30:20|14109.6|14107.6|14108.6|14106.6|14109.8|14107.8|14108.5|14106.5|5
1650429030000|2022-04-20 04:30:30|14108.7|14106.7|14108.1|14106.1|14108.7|14106.7|14108.1|14106.1|4
1650429040000|2022-04-20 04:30:40|14108.2|14106.2|14108.1|14106.1|14108.2|14106.2|14108.1|14106.1|0
1650429050000|2022-04-20 04:30:50|14108|14106|14108|14106|14108.1|14106.1|14107.6|14105.6|4
1650429060000|2022-04-20 04:31:00|14108.1|14106.1|14107.7|14105.7|14108.1|14106.1|14107.5|14105.5|2
1650429070000|2022-04-20 04:31:10|14107.8|14105.8|14108|14106|14108.1|14106.1|14107.8|14105.8|2
1650429080000|2022-04-20 04:31:20|14108.1|14106.1|14108|14106|14108.2|14106.2|14108|14106|0
1650429090000|2022-04-20 04:31:30|14108.1|14106.1|14108.7|14106.7|14109|14107|14108.1|14106.1|4
1650429100000|2022-04-20 04:31:40|14109|14107|14109|14107|14109.3|14107.3|14108.8|14106.8|0
1650429110000|2022-04-20 04:31:50|14109.1|14107.1|14109.3|14107.3|14109.5|14107.5|14109.1|14107.1|0
1650429120000|2022-04-20 04:32:00|14109.2|14107.2|14108.7|14106.7|14109.8|14107.8|14108.7|14106.7|16
1650429130000|2022-04-20 04:32:10|14108.5|14106.5|14110.1|14108.1|14110.1|14108.1|14108.2|14106.2|17
1650429140000|2022-04-20 04:32:20|14110|14108|14109.7|14107.7|14110.1|14108.1|14108.7|14106.7|20
1650429150000|2022-04-20 04:32:30|14109.8|14107.8|14109.7|14107.7|14109.8|14107.8|14109.2|14107.2|1
1650429160000|2022-04-20 04:32:40|14109.6|14107.6|14109.8|14107.8|14109.8|14107.8|14109.5|14107.5|2
1650429170000|2022-04-20 04:32:50|14109.7|14107.7|14110.1|14108.1|14110.1|14108.1|14109.5|14107.5|1
1650429180000|2022-04-20 04:33:00|14110.2|14108.2|14110.7|14108.7|14110.7|14108.7|14110|14108|5
1650429190000|2022-04-20 04:33:10|14110.8|14108.8|14111.1|14109.1|14111.2|14109.2|14110.5|14108.5|2
1650429200000|2022-04-20 04:33:20|14111.2|14109.2|14110.7|14108.7|14111.2|14109.2|14110.6|14108.6|4
1650429210000|2022-04-20 04:33:30|14110.8|14108.8|14111.8|14109.8|14111.8|14109.8|14110.8|14108.8|2
1650429220000|2022-04-20 04:33:40|14112.8|14110.8|14113|14111|14113.1|14111.1|14112.7|14110.7|9
1650429230000|2022-04-20 04:33:50|14112.8|14110.8|14113.1|14111.1|14113.2|14111.2|14112.2|14110.2|19
1650429240000|2022-04-20 04:34:00|14113.5|14111.5|14112.8|14110.8|14113.8|14111.8|14112.6|14110.6|19
1650429250000|2022-04-20 04:34:10|14112.7|14110.7|14113|14111|14113.1|14111.1|14112.7|14110.7|2
1650429260000|2022-04-20 04:34:20|14112.8|14110.8|14113.1|14111.1|14113.1|14111.1|14112.8|14110.8|0
1650429270000|2022-04-20 04:34:30|14113|14111|14113.7|14111.7|14113.7|14111.7|14112.8|14110.8|5
1650429280000|2022-04-20 04:34:40|14113.8|14111.8|14113.5|14111.5|14113.8|14111.8|14113.5|14111.5|2
1650429290000|2022-04-20 04:34:50|14113.6|14111.6|14113|14111|14113.6|14111.6|14112.7|14110.7|9
1650429300000|2022-04-20 04:35:00|14113.1|14111.1|14113.7|14111.7|14113.8|14111.8|14113.1|14111.1|1
1650429310000|2022-04-20 04:35:10|14113.8|14111.8|14113.7|14111.7|14114|14112|14113.7|14111.7|2
1650429320000|2022-04-20 04:35:20|14113.8|14111.8|14114.7|14112.7|14114.8|14112.8|14113.7|14111.7|10
1650429330000|2022-04-20 04:35:30|14114.8|14112.8|14113.2|14111.2|14114.8|14112.8|14113.2|14111.2|11
1650429340000|2022-04-20 04:35:40|14113.1|14111.1|14113.2|14111.2|14113.7|14111.7|14113.1|14111.1|3
1650429350000|2022-04-20 04:35:50|14113.5|14111.5|14113.5|14111.5|14113.8|14111.8|14113.2|14111.2|1
1650429360000|2022-04-20 04:36:00|14113.3|14111.3|14112.5|14110.5|14113.3|14111.3|14112.5|14110.5|7
1650429370000|2022-04-20 04:36:10|14112.6|14110.6|14112.1|14110.1|14112.6|14110.6|14112.1|14110.1|2
1650429380000|2022-04-20 04:36:20|14112|14110|14111.3|14109.3|14112|14110|14110.7|14108.7|4
1650429390000|2022-04-20 04:36:30|14111|14109|14112|14110|14112|14110|14110.8|14108.8|2
1650429400000|2022-04-20 04:36:40|14111.8|14109.8|14113.2|14111.2|14113.2|14111.2|14111.8|14109.8|5
1650429410000|2022-04-20 04:36:50|14113.1|14111.1|14113.7|14111.7|14113.8|14111.8|14113|14111|3
1650429420000|2022-04-20 04:37:00|14113.8|14111.8|14113.7|14111.7|14113.8|14111.8|14113.6|14111.6|1
1650429430000|2022-04-20 04:37:10|14113.6|14111.6|14113.7|14111.7|14113.8|14111.8|14113.3|14111.3|1
1650429440000|2022-04-20 04:37:20|14113.6|14111.6|14113.5|14111.5|14113.7|14111.7|14113.3|14111.3|0
1650429450000|2022-04-20 04:37:30|14113.3|14111.3|14113.5|14111.5|14113.8|14111.8|14113.2|14111.2|3
1650429460000|2022-04-20 04:37:40|14113.3|14111.3|14113.1|14111.1|14113.7|14111.7|14112.6|14110.6|8
1650429470000|2022-04-20 04:37:50|14113|14111|14113|14111|14113.2|14111.2|14112.8|14110.8|3
1650429480000|2022-04-20 04:38:00|14112.5|14110.5|14111.6|14109.6|14113|14111|14111.6|14109.6|7
1650429490000|2022-04-20 04:38:10|14111.5|14109.5|14111.1|14109.1|14111.7|14109.7|14111.1|14109.1|0
1650429500000|2022-04-20 04:38:20|14111|14109|14111|14109|14111.1|14109.1|14110.3|14108.3|0
1650429510000|2022-04-20 04:38:30|14110.8|14108.8|14111|14109|14111.3|14109.3|14110.8|14108.8|1
1650429520000|2022-04-20 04:38:40|14111.1|14109.1|14111.1|14109.1|14111.1|14109.1|14110.8|14108.8|0
1650429530000|2022-04-20 04:38:50|14111|14109|14110.3|14108.3|14111.1|14109.1|14110.2|14108.2|4
1650429540000|2022-04-20 04:39:00|14110.5|14108.5|14110|14108|14110.5|14108.5|14109.3|14107.3|5
1650429550000|2022-04-20 04:39:10|14109.8|14107.8|14110.2|14108.2|14110.5|14108.5|14109.7|14107.7|0
1650429560000|2022-04-20 04:39:20|14110.1|14108.1|14110.6|14108.6|14110.7|14108.7|14110|14108|1
1650429570000|2022-04-20 04:39:30|14110.7|14108.7|14110.8|14108.8|14111.1|14109.1|14110.3|14108.3|2
1650429580000|2022-04-20 04:39:40|14111|14109|14110.6|14108.6|14111.1|14109.1|14110.6|14108.6|0
1650429590000|2022-04-20 04:39:50|14110.7|14108.7|14111.1|14109.1|14111.2|14109.2|14110.6|14108.6|0
1650429600000|2022-04-20 04:40:00|14111.2|14109.2|14110.3|14108.3|14111.2|14109.2|14110.3|14108.3|1
1650429610000|2022-04-20 04:40:10|14110.5|14108.5|14111|14109|14111.6|14109.6|14110.5|14108.5|6
1650429620000|2022-04-20 04:40:20|14110.8|14108.8|14110.7|14108.7|14111|14109|14110.2|14108.2|3
1650429630000|2022-04-20 04:40:30|14110.8|14108.8|14111.1|14109.1|14111.7|14109.7|14110.7|14108.7|0
1650429640000|2022-04-20 04:40:40|14111.2|14109.2|14110.5|14108.5|14111.6|14109.6|14110.5|14108.5|0
1650429650000|2022-04-20 04:40:50|14110.3|14108.3|14111.3|14109.3|14111.6|14109.6|14110.3|14108.3|1
1650429660000|2022-04-20 04:41:00|14111.5|14109.5|14111.7|14109.7|14111.8|14109.8|14111.5|14109.5|3
1650429670000|2022-04-20 04:41:10|14111.8|14109.8|14111.3|14109.3|14111.8|14109.8|14110.7|14108.7|4
1650429680000|2022-04-20 04:41:20|14111.6|14109.6|14111.6|14109.6|14111.7|14109.7|14111.3|14109.3|1
1650429690000|2022-04-20 04:41:30|14111.8|14109.8|14112.3|14110.3|14112.3|14110.3|14111.8|14109.8|2
1650429700000|2022-04-20 04:41:40|14112.2|14110.2|14112.5|14110.5|14112.7|14110.7|14112.1|14110.1|3
1650429710000|2022-04-20 04:41:50|14112.6|14110.6|14113|14111|14113.1|14111.1|14112.5|14110.5|2
1650429720000|2022-04-20 04:42:00|14113.1|14111.1|14114.2|14112.2|14114.3|14112.3|14113|14111|4
1650429730000|2022-04-20 04:42:10|14114.3|14112.3|14113.1|14111.1|14114.3|14112.3|14112.7|14110.7|6
1650429740000|2022-04-20 04:42:20|14113|14111|14112.2|14110.2|14113.1|14111.1|14112|14110|3
1650429750000|2022-04-20 04:42:30|14112.3|14110.3|14113.8|14111.8|14113.8|14111.8|14112.3|14110.3|4
1650429760000|2022-04-20 04:42:40|14114|14112|14114.1|14112.1|14114.1|14112.1|14113.8|14111.8|0
1650429770000|2022-04-20 04:42:50|14114.2|14112.2|14114.2|14112.2|14114.2|14112.2|14114.1|14112.1|2
1650429780000|2022-04-20 04:43:00|14114.3|14112.3|14112.6|14110.6|14114.3|14112.3|14112.6|14110.6|10
1650429790000|2022-04-20 04:43:10|14112.3|14110.3|14112.3|14110.3|14112.3|14110.3|14112.3|14110.3|0
1650429800000|2022-04-20 04:43:20|14112.5|14110.5|14111.1|14109.1|14112.5|14110.5|14111.1|14109.1|16
1650429810000|2022-04-20 04:43:30|14111.2|14109.2|14110.7|14108.7|14111.3|14109.3|14110.7|14108.7|0
1650429820000|2022-04-20 04:43:40|14110.8|14108.8|14112.1|14110.1|14112.3|14110.3|14110.7|14108.7|2
1650429830000|2022-04-20 04:43:50|14112.2|14110.2|14112.6|14110.6|14112.7|14110.7|14112.1|14110.1|0
1650429840000|2022-04-20 04:44:00|14112.5|14110.5|14112.3|14110.3|14112.5|14110.5|14112.3|14110.3|0
1650429850000|2022-04-20 04:44:10|14112|14110|14111.6|14109.6|14112|14110|14111.6|14109.6|2
1650429860000|2022-04-20 04:44:20|14112.1|14110.1|14112.1|14110.1|14112.1|14110.1|14112.1|14110.1|3
1650429870000|2022-04-20 04:44:30|14112|14110|14113.5|14111.5|14113.5|14111.5|14112|14110|6
1650429880000|2022-04-20 04:44:40|14113.7|14111.7|14113.7|14111.7|14114.2|14112.2|14113.2|14111.2|4
1650429890000|2022-04-20 04:44:50|14113.8|14111.8|14113|14111|14113.8|14111.8|14113|14111|0
1650429900000|2022-04-20 04:45:00|14112.8|14110.8|14113|14111|14113.3|14111.3|14112.8|14110.8|0
1650429910000|2022-04-20 04:45:10|14113.1|14111.1|14113|14111|14113.2|14111.2|14113|14111|2
1650429920000|2022-04-20 04:45:20|14113.1|14111.1|14113.7|14111.7|14113.8|14111.8|14113|14111|4
1650429930000|2022-04-20 04:45:30|14113.6|14111.6|14113.7|14111.7|14113.8|14111.8|14113.6|14111.6|1
1650429940000|2022-04-20 04:45:40|14114|14112|14113.8|14111.8|14114.1|14112.1|14113.8|14111.8|0
1650429950000|2022-04-20 04:45:50|14114|14112|14113.8|14111.8|14114|14112|14113.6|14111.6|1
1650429960000|2022-04-20 04:46:00|14113.2|14111.2|14113.3|14111.3|14113.8|14111.8|14113|14111|3
1650429980000|2022-04-20 04:46:20|14113.2|14111.2|14112.7|14110.7|14113.2|14111.2|14112.6|14110.6|0
1650429990000|2022-04-20 04:46:30|14112.6|14110.6|14112.6|14110.6|14112.6|14110.6|14112.2|14110.2|3
1650430000000|2022-04-20 04:46:40|14112.5|14110.5|14112.7|14110.7|14112.7|14110.7|14112.3|14110.3|4
1650430010000|2022-04-20 04:46:50|14112.6|14110.6|14112.7|14110.7|14112.8|14110.8|14112.5|14110.5|2
1650430020000|2022-04-20 04:47:00|14112.6|14110.6|14112.6|14110.6|14112.7|14110.7|14112.2|14110.2|1
1650430030000|2022-04-20 04:47:10|14112.5|14110.5|14112.5|14110.5|14112.6|14110.6|14112.3|14110.3|0
1650430040000|2022-04-20 04:47:20|14112.6|14110.6|14112.5|14110.5|14112.6|14110.6|14112.1|14110.1|5
1650430050000|2022-04-20 04:47:30|14112.6|14110.6|14112.5|14110.5|14112.6|14110.6|14112.3|14110.3|0
1650430060000|2022-04-20 04:47:40|14112.6|14110.6|14112.5|14110.5|14112.6|14110.6|14112.2|14110.2|1
1650430070000|2022-04-20 04:47:50|14112.6|14110.6|14112.1|14110.1|14112.8|14110.8|14112|14110|4
1650430080000|2022-04-20 04:48:00|14112|14110|14111.2|14109.2|14112|14110|14111.1|14109.1|13
1650430090000|2022-04-20 04:48:10|14111.5|14109.5|14111|14109|14111.6|14109.6|14110.8|14108.8|5
1650430100000|2022-04-20 04:48:20|14110.8|14108.8|14110.5|14108.5|14111.5|14109.5|14110.5|14108.5|11
1650430110000|2022-04-20 04:48:30|14110.6|14108.6|14110.7|14108.7|14110.8|14108.8|14110.3|14108.3|3
1650430120000|2022-04-20 04:48:40|14110.8|14108.8|14110.5|14108.5|14110.8|14108.8|14109.2|14107.2|9
1650430130000|2022-04-20 04:48:50|14110.7|14108.7|14110.5|14108.5|14111.2|14109.2|14110.3|14108.3|8
1650430140000|2022-04-20 04:49:00|14110.3|14108.3|14110|14108|14110.3|14108.3|14109.5|14107.5|5
1650430150000|2022-04-20 04:49:10|14109.8|14107.8|14109.6|14107.6|14109.8|14107.8|14109.6|14107.6|3
1650430160000|2022-04-20 04:49:20|14109.7|14107.7|14110|14108|14110.1|14108.1|14109.2|14107.2|7
1650430170000|2022-04-20 04:49:30|14110.1|14108.1|14109.6|14107.6|14110.2|14108.2|14109.3|14107.3|3
1650430180000|2022-04-20 04:49:40|14109.5|14107.5|14110.2|14108.2|14110.8|14108.8|14109.5|14107.5|11
1650430190000|2022-04-20 04:49:50|14110.3|14108.3|14110|14108|14110.5|14108.5|14109.8|14107.8|5
1650430200000|2022-04-20 04:50:00|14109.8|14107.8|14110.5|14108.5|14110.7|14108.7|14109.3|14107.3|10
1650430210000|2022-04-20 04:50:10|14110.2|14108.2|14110.2|14108.2|14110.5|14108.5|14109.8|14107.8|16
1650430220000|2022-04-20 04:50:20|14110.1|14108.1|14109.3|14107.3|14110.5|14108.5|14109.3|14107.3|11
1650430230000|2022-04-20 04:50:30|14109.1|14107.1|14109.3|14107.3|14109.7|14107.7|14109.1|14107.1|2
1650430240000|2022-04-20 04:50:40|14109.1|14107.1|14107|14105|14109.1|14107.1|14107|14105|9
1650430250000|2022-04-20 04:50:50|14105.7|14103.7|14102.7|14100.7|14105.7|14103.7|14102.5|14100.5|52
1650430260000|2022-04-20 04:51:00|14103.5|14101.5|14102|14100|14103.7|14101.7|14101.7|14099.7|27
1650430270000|2022-04-20 04:51:10|14101.6|14099.6|14101|14099|14101.7|14099.7|14100.6|14098.6|30
1650430280000|2022-04-20 04:51:20|14100.8|14098.8|14100|14098|14101.1|14099.1|14099.2|14097.2|34
1650430290000|2022-04-20 04:51:30|14099.8|14097.8|14100|14098|14100.3|14098.3|14099.1|14097.1|28
1650430300000|2022-04-20 04:51:40|14100.1|14098.1|14100.3|14098.3|14100.3|14098.3|14099.3|14097.3|6
1650430310000|2022-04-20 04:51:50|14100.5|14098.5|14099.8|14097.8|14101.6|14099.6|14099.8|14097.8|4
1650430320000|2022-04-20 04:52:00|14099.7|14097.7|14099.7|14097.7|14100.5|14098.5|14099.3|14097.3|20
1650430330000|2022-04-20 04:52:10|14099.8|14097.8|14100.2|14098.2|14100.2|14098.2|14099.7|14097.7|1
1650430340000|2022-04-20 04:52:20|14100.1|14098.1|14100.2|14098.2|14100.5|14098.5|14099.3|14097.3|7
1650430350000|2022-04-20 04:52:30|14100.1|14098.1|14100|14098|14100.3|14098.3|14099.7|14097.7|3
1650430360000|2022-04-20 04:52:40|14099.8|14097.8|14100|14098|14100.1|14098.1|14099.5|14097.5|3
1650430370000|2022-04-20 04:52:50|14099.8|14097.8|14100|14098|14100.1|14098.1|14099.7|14097.7|2
1650430380000|2022-04-20 04:53:00|14099.8|14097.8|14101.7|14099.7|14101.8|14099.8|14099.8|14097.8|15
1650430390000|2022-04-20 04:53:10|14101.8|14099.8|14101.6|14099.6|14102.3|14100.3|14101.2|14099.2|5
1650430400000|2022-04-20 04:53:20|14101.7|14099.7|14102|14100|14102|14100|14101.2|14099.2|5
1650430410000|2022-04-20 04:53:30|14102.2|14100.2|14101.2|14099.2|14102.2|14100.2|14101|14099|2
1650430420000|2022-04-20 04:53:40|14101.1|14099.1|14100.8|14098.8|14101.2|14099.2|14100.3|14098.3|3
1650430430000|2022-04-20 04:53:50|14101|14099|14101.5|14099.5|14101.6|14099.6|14100.3|14098.3|1
1650430440000|2022-04-20 04:54:00|14101.3|14099.3|14103|14101|14103|14101|14101.2|14099.2|9
1650430450000|2022-04-20 04:54:10|14102.5|14100.5|14103.3|14101.3|14103.3|14101.3|14102.5|14100.5|5
1650430460000|2022-04-20 04:54:20|14103.2|14101.2|14103|14101|14103.7|14101.7|14103|14101|2
1650430470000|2022-04-20 04:54:30|14103.2|14101.2|14103.3|14101.3|14103.5|14101.5|14102.6|14100.6|5
1650430480000|2022-04-20 04:54:40|14103.2|14101.2|14102.5|14100.5|14103.2|14101.2|14102.3|14100.3|2
1650430490000|2022-04-20 04:54:50|14102.3|14100.3|14102.7|14100.7|14102.8|14100.8|14102.1|14100.1|9
1650430500000|2022-04-20 04:55:00|14102.6|14100.6|14101.7|14099.7|14102.7|14100.7|14101.6|14099.6|0
1650430510000|2022-04-20 04:55:10|14101.8|14099.8|14101.7|14099.7|14101.8|14099.8|14101.6|14099.6|0
1650430520000|2022-04-20 04:55:20|14102.2|14100.2|14102.7|14100.7|14102.8|14100.8|14102.2|14100.2|3
1650430530000|2022-04-20 04:55:30|14102.8|14100.8|14103.8|14101.8|14103.8|14101.8|14102.7|14100.7|1
1650430540000|2022-04-20 04:55:40|14103.6|14101.6|14103|14101|14103.6|14101.6|14103|14101|3
1650430550000|2022-04-20 04:55:50|14103.1|14101.1|14101|14099|14103.1|14101.1|14101|14099|6
1650430560000|2022-04-20 04:56:00|14100.8|14098.8|14101.3|14099.3|14101.5|14099.5|14100.8|14098.8|2
1650430570000|2022-04-20 04:56:10|14101.5|14099.5|14103.2|14101.2|14103.2|14101.2|14101.5|14099.5|10
1650430580000|2022-04-20 04:56:20|||||||||1
1650430590000|2022-04-20 04:56:30|14103.3|14101.3|14104|14102|14104.1|14102.1|14103.3|14101.3|5
1650430600000|2022-04-20 04:56:40|14103.8|14101.8|14102.6|14100.6|14104|14102|14102.6|14100.6|19
1650430610000|2022-04-20 04:56:50|14102|14100|14102.5|14100.5|14102.8|14100.8|14101.8|14099.8|2
1650430620000|2022-04-20 04:57:00|14102.3|14100.3|14102.1|14100.1|14102.5|14100.5|14102.1|14100.1|9
1650430630000|2022-04-20 04:57:10|14102|14100|14102.7|14100.7|14102.8|14100.8|14102|14100|6
1650430640000|2022-04-20 04:57:20|14103|14101|14102.5|14100.5|14103.8|14101.8|14102.3|14100.3|6
1650430650000|2022-04-20 04:57:30|14102.6|14100.6|14102.6|14100.6|14102.7|14100.7|14102.5|14100.5|0
1650430660000|2022-04-20 04:57:40|14103.1|14101.1|14103|14101|14103.2|14101.2|14102.7|14100.7|1
1650430670000|2022-04-20 04:57:50|14102.8|14100.8|14102.3|14100.3|14102.8|14100.8|14102.1|14100.1|4
1650430680000|2022-04-20 04:58:00|14102.5|14100.5|14102.3|14100.3|14102.6|14100.6|14101.7|14099.7|3
1650430690000|2022-04-20 04:58:10|14102.5|14100.5|14103.2|14101.2|14103.2|14101.2|14101.7|14099.7|4
1650430710000|2022-04-20 04:58:30|14103.3|14101.3|14103.5|14101.5|14103.6|14101.6|14103.3|14101.3|0
1650430720000|2022-04-20 04:58:40|14103.6|14101.6|14104|14102|14104|14102|14103.2|14101.2|4
1650430730000|2022-04-20 04:58:50|14104.1|14102.1|14104|14102|14104.1|14102.1|14103.8|14101.8|7
1650430740000|2022-04-20 04:59:00|14104.1|14102.1|14103.6|14101.6|14104.1|14102.1|14103.5|14101.5|1
1650430750000|2022-04-20 04:59:10|14104.1|14102.1|14104.2|14102.2|14104.3|14102.3|14103.7|14101.7|6
1650430760000|2022-04-20 04:59:20|14104.1|14102.1|14103.7|14101.7|14104.3|14102.3|14103.5|14101.5|2
1650430770000|2022-04-20 04:59:30|14103.8|14101.8|14104|14102|14104|14102|14103.5|14101.5|3
1650430780000|2022-04-20 04:59:40|14104.1|14102.1|14104.5|14102.5|14104.6|14102.6|14104|14102|1
1650430790000|2022-04-20 04:59:50|14104.3|14102.3|14104|14102|14104.3|14102.3|14104|14102|1
1650430800000|2022-04-20 05:00:00|14104.2|14102.2|14104.7|14102.7|14105.7|14103.7|14103.2|14101.2|22
1650430810000|2022-04-20 05:00:10|14104.8|14102.8|14110.2|14108.2|14110.2|14108.2|14104.8|14102.8|33
1650430820000|2022-04-20 05:00:20|14110.7|14108.7|14106.5|14104.5|14112|14110|14106.5|14104.5|36
1650430830000|2022-04-20 05:00:30|14106.6|14104.6|14107|14105|14108.1|14106.1|14106.3|14104.3|10
1650430840000|2022-04-20 05:00:40|14107.1|14105.1|14102.1|14100.1|14107.2|14105.2|14101.6|14099.6|30
1650430850000|2022-04-20 05:00:50|14103|14101|14102.7|14100.7|14104|14102|14102.3|14100.3|10
1650430860000|2022-04-20 05:01:00|14102.8|14100.8|14105|14103|14105.7|14103.7|14102.8|14100.8|22
1650430870000|2022-04-20 05:01:10|14104.8|14102.8|14103.7|14101.7|14105.5|14103.5|14103.2|14101.2|4
1650430880000|2022-04-20 05:01:20|14102.8|14100.8|14101.7|14099.7|14102.8|14100.8|14101.3|14099.3|7
1650430890000|2022-04-20 05:01:30|14101.6|14099.6|14100.6|14098.6|14101.8|14099.8|14099.1|14097.1|24
1650430900000|2022-04-20 05:01:40|14100.7|14098.7|14100.5|14098.5|14101.2|14099.2|14099.8|14097.8|6
1650430910000|2022-04-20 05:01:50|14100.7|14098.7|14101.1|14099.1|14101.7|14099.7|14100.6|14098.6|17
1650430920000|2022-04-20 05:02:00|14101.2|14099.2|14100|14098|14101.6|14099.6|14100|14098|17
1650430930000|2022-04-20 05:02:10|14100.1|14098.1|14088.1|14086.1|14100.5|14098.5|14087.2|14085.2|190
1650430940000|2022-04-20 05:02:20|14088.2|14086.2|14088.7|14086.7|14089.6|14087.6|14087.8|14085.8|70
1650430950000|2022-04-20 05:02:30|14089.1|14087.1|14088.7|14086.7|14089.7|14087.7|14088.5|14086.5|13
1650430960000|2022-04-20 05:02:40|14088.6|14086.6|14089.3|14087.3|14089.3|14087.3|14088.6|14086.6|17
1650430970000|2022-04-20 05:02:50|14089.5|14087.5|14094.8|14092.8|14094.8|14092.8|14089.3|14087.3|72
1650430980000|2022-04-20 05:03:00|14094.7|14092.7|14091.7|14089.7|14094.8|14092.8|14091.7|14089.7|19
1650430990000|2022-04-20 05:03:10|14091.8|14089.8|14091.2|14089.2|14091.8|14089.8|14090.8|14088.8|12
1650431000000|2022-04-20 05:03:20|14091.5|14089.5|14094.2|14092.2|14095|14093|14091.2|14089.2|15
1650431010000|2022-04-20 05:03:30|14094|14092|14093|14091|14094.8|14092.8|14092.3|14090.3|12
1650431020000|2022-04-20 05:03:40|14093.1|14091.1|14091.2|14089.2|14093.1|14091.1|14091|14089|4
1650431030000|2022-04-20 05:03:50|14091.1|14089.1|14091.2|14089.2|14091.2|14089.2|14090.5|14088.5|7
1650431040000|2022-04-20 05:04:00|14091.8|14089.8|14091.8|14089.8|14093.7|14091.7|14091.7|14089.7|14
1650431050000|2022-04-20 05:04:10|14092|14090|14092.2|14090.2|14092.8|14090.8|14092|14090|1
1650431060000|2022-04-20 05:04:20|14092.3|14090.3|14094|14092|14094.2|14092.2|14092.1|14090.1|4
1650431070000|2022-04-20 05:04:30|14093.8|14091.8|14095.1|14093.1|14095.7|14093.7|14093.8|14091.8|13
1650431080000|2022-04-20 05:04:40|14095.2|14093.2|14093.5|14091.5|14095.2|14093.2|14093.5|14091.5|7
1650431090000|2022-04-20 05:04:50|14093.6|14091.6|14093.1|14091.1|14094|14092|14092.8|14090.8|2
1650431100000|2022-04-20 05:05:00|14093.5|14091.5|14098.7|14096.7|14098.8|14096.8|14093.5|14091.5|23
1650431110000|2022-04-20 05:05:10|14098.8|14096.8|14101.1|14099.1|14101.5|14099.5|14098.2|14096.2|33
1650431120000|2022-04-20 05:05:20|14101|14099|14101|14099|14101.8|14099.8|14101|14099|26
1650431130000|2022-04-20 05:05:30|14100.6|14098.6|14099.8|14097.8|14100.6|14098.6|14097|14095|22
1650431140000|2022-04-20 05:05:40|14099.7|14097.7|14100.1|14098.1|14100.1|14098.1|14098|14096|6
1650431150000|2022-04-20 05:05:50|14101.1|14099.1|14098.8|14096.8|14101.1|14099.1|14098.8|14096.8|4
1650431160000|2022-04-20 05:06:00|14099.2|14097.2|14098.2|14096.2|14100.5|14098.5|14096.6|14094.6|8
1650431170000|2022-04-20 05:06:10|14098.1|14096.1|14098|14096|14098.3|14096.3|14097.3|14095.3|3
1650431180000|2022-04-20 05:06:20|14098.1|14096.1|14095.8|14093.8|14098.3|14096.3|14095.5|14093.5|5
1650431190000|2022-04-20 05:06:30|14095.6|14093.6|14095.3|14093.3|14095.6|14093.6|14094.3|14092.3|7
1650431200000|2022-04-20 05:06:40|14095.5|14093.5|14095.2|14093.2|14096.8|14094.8|14095.2|14093.2|3
1650431210000|2022-04-20 05:06:50|14095.5|14093.5|14096.6|14094.6|14096.7|14094.7|14095.2|14093.2|2
1650431220000|2022-04-20 05:07:00|14096.5|14094.5|14096.1|14094.1|14097.8|14095.8|14096.1|14094.1|5
1650431230000|2022-04-20 05:07:10|14096|14094|14095.1|14093.1|14096|14094|14094.7|14092.7|6
1650431240000|2022-04-20 05:07:20|14095.2|14093.2|14095.2|14093.2|14095.6|14093.6|14095.1|14093.1|3
1650431250000|2022-04-20 05:07:30|14094|14092|14095.6|14093.6|14095.7|14093.7|14093.2|14091.2|19
1650431260000|2022-04-20 05:07:40|14095.7|14093.7|14095.8|14093.8|14095.8|14093.8|14095|14093|4
1650431270000|2022-04-20 05:07:50|14096|14094|14095.7|14093.7|14096|14094|14095.6|14093.6|1
1650431280000|2022-04-20 05:08:00|14095.6|14093.6|14098.3|14096.3|14099.5|14097.5|14095.5|14093.5|87
1650431290000|2022-04-20 05:08:10|14098.6|14096.6|14098.7|14096.7|14099.3|14097.3|14098.3|14096.3|20
1650431300000|2022-04-20 05:08:20|14098.8|14096.8|14100.3|14098.3|14100.5|14098.5|14098.8|14096.8|10
1650431310000|2022-04-20 05:08:30|14100.5|14098.5|14101.1|14099.1|14101.7|14099.7|14100.2|14098.2|21
1650431320000|2022-04-20 05:08:40|14101.2|14099.2|14100.1|14098.1|14101.3|14099.3|14098.8|14096.8|13
1650431330000|2022-04-20 05:08:50|14100|14098|14099.5|14097.5|14101.1|14099.1|14099.3|14097.3|9
1650431340000|2022-04-20 05:09:00|14097.7|14095.7|14096.6|14094.6|14098.5|14096.5|14096.2|14094.2|15
1650431350000|2022-04-20 05:09:10|14096.7|14094.7|14095.3|14093.3|14096.8|14094.8|14094|14092|20
1650431360000|2022-04-20 05:09:20|14095.2|14093.2|14093.8|14091.8|14095.2|14093.2|14093.7|14091.7|3
1650431370000|2022-04-20 05:09:30|14094|14092|14096.2|14094.2|14096.2|14094.2|14094|14092|3
1650431380000|2022-04-20 05:09:40|14096.3|14094.3|14094.6|14092.6|14096.3|14094.3|14093.6|14091.6|14
1650431390000|2022-04-20 05:09:50|14095.5|14093.5|14096.6|14094.6|14096.6|14094.6|14094.2|14092.2|23
1650431400000|2022-04-20 05:10:00|14096.5|14094.5|14096.8|14094.8|14096.8|14094.8|14095|14093|8
1650431410000|2022-04-20 05:10:10|14096.7|14094.7|14095.2|14093.2|14096.8|14094.8|14094.7|14092.7|6
1650431420000|2022-04-20 05:10:20|14095.1|14093.1|14094.5|14092.5|14095.8|14093.8|14094.2|14092.2|14
1650431430000|2022-04-20 05:10:30|14094.6|14092.6|14094.8|14092.8|14095.3|14093.3|14094.6|14092.6|1
1650431440000|2022-04-20 05:10:40|14095|14093|14094.3|14092.3|14095.3|14093.3|14093.2|14091.2|4
1650431450000|2022-04-20 05:10:50|14094.2|14092.2|14092.2|14090.2|14094.3|14092.3|14092.2|14090.2|4
1650431460000|2022-04-20 05:11:00|14091.8|14089.8|14091.6|14089.6|14092.3|14090.3|14091.6|14089.6|8
1650431470000|2022-04-20 05:11:10|14091.5|14089.5|14088.5|14086.5|14092.1|14090.1|14088|14086|84
1650431480000|2022-04-20 05:11:20|14088.6|14086.6|14090.1|14088.1|14090.3|14088.3|14088.6|14086.6|17
1650431490000|2022-04-20 05:11:30|14090.2|14088.2|14092.8|14090.8|14093.2|14091.2|14090.2|14088.2|11
1650431500000|2022-04-20 05:11:40|14093|14091|14092.6|14090.6|14093.2|14091.2|14092.3|14090.3|3
1650431510000|2022-04-20 05:11:50|14092.7|14090.7|14094.3|14092.3|14094.5|14092.5|14092.7|14090.7|8
1650431520000|2022-04-20 05:12:00|14094.2|14092.2|14096.7|14094.7|14096.8|14094.8|14094.2|14092.2|9
1650431530000|2022-04-20 05:12:10|14096.2|14094.2|14094.6|14092.6|14096.7|14094.7|14094.6|14092.6|10
1650431540000|2022-04-20 05:12:20|14094.7|14092.7|14095.1|14093.1|14096.2|14094.2|14094.6|14092.6|4
1650431550000|2022-04-20 05:12:30|14095.2|14093.2|14094.5|14092.5|14095.2|14093.2|14094.3|14092.3|1
1650431560000|2022-04-20 05:12:40|14094.3|14092.3|14092.2|14090.2|14094.5|14092.5|14091.6|14089.6|11
1650431570000|2022-04-20 05:12:50|14092.3|14090.3|14094.5|14092.5|14095|14093|14092.3|14090.3|9
1650431580000|2022-04-20 05:13:00|14094.6|14092.6|14092.5|14090.5|14094.6|14092.6|14092.5|14090.5|5
1650431590000|2022-04-20 05:13:10|14092.3|14090.3|14092.2|14090.2|14092.8|14090.8|14090.8|14088.8|21
1650431600000|2022-04-20 05:13:20|14092.1|14090.1|14093.1|14091.1|14093.2|14091.2|14092|14090|3
1650431610000|2022-04-20 05:13:30|14093.2|14091.2|14093|14091|14093.3|14091.3|14092.8|14090.8|0
1650431620000|2022-04-20 05:13:40|14092.8|14090.8|14092.7|14090.7|14093.2|14091.2|14092.6|14090.6|1
1650431630000|2022-04-20 05:13:50|14092.8|14090.8|14092.6|14090.6|14093.1|14091.1|14092.5|14090.5|0
1650431640000|2022-04-20 05:14:00|14092.5|14090.5|14092.8|14090.8|14093.1|14091.1|14092.1|14090.1|3
1650431650000|2022-04-20 05:14:10|14093|14091|14090.6|14088.6|14093|14091|14090.5|14088.5|21
1650431660000|2022-04-20 05:14:20|14090.1|14088.1|14089.6|14087.6|14090.3|14088.3|14089.2|14087.2|9
1650431670000|2022-04-20 05:14:30|14090.1|14088.1|14091.3|14089.3|14092.2|14090.2|14090|14088|5
1650431680000|2022-04-20 05:14:40|14092.8|14090.8|14092.6|14090.6|14093|14091|14092.5|14090.5|5
1650431690000|2022-04-20 05:14:50|14092.7|14090.7|14091.8|14089.8|14092.7|14090.7|14091.3|14089.3|3
1650431700000|2022-04-20 05:15:00|14091.7|14089.7|14092|14090|14092.5|14090.5|14091.3|14089.3|3
1650431710000|2022-04-20 05:15:10|14091.8|14089.8|14094.5|14092.5|14094.6|14092.6|14090.7|14088.7|11
1650431720000|2022-04-20 05:15:20|14094.3|14092.3|14094|14092|14094.5|14092.5|14093|14091|12
1650431730000|2022-04-20 05:15:30|14094.2|14092.2|14093.3|14091.3|14094.2|14092.2|14093.2|14091.2|1
1650431740000|2022-04-20 05:15:40|14093.5|14091.5|14093.5|14091.5|14093.7|14091.7|14093.1|14091.1|1
1650431750000|2022-04-20 05:15:50|14093.3|14091.3|14093.5|14091.5|14093.5|14091.5|14093.3|14091.3|0
1650431760000|2022-04-20 05:16:00|14093.3|14091.3|14094|14092|14094.5|14092.5|14093.2|14091.2|4
1650431770000|2022-04-20 05:16:10|14094.2|14092.2|14095|14093|14095.8|14093.8|14094.2|14092.2|9
1650431780000|2022-04-20 05:16:20|14094.8|14092.8|14095|14093|14095.5|14093.5|14094.7|14092.7|4
1650431790000|2022-04-20 05:16:30|14094.8|14092.8|14094.5|14092.5|14094.8|14092.8|14093.8|14091.8|1
1650431800000|2022-04-20 05:16:40|14091.7|14089.7|14087.5|14085.5|14091.7|14089.7|14086.8|14084.8|71
1650431810000|2022-04-20 05:16:50|14087.3|14085.3|14091.2|14089.2|14091.2|14089.2|14087.3|14085.3|15
1650431820000|2022-04-20 05:17:00|14091.1|14089.1|14090.6|14088.6|14092.1|14090.1|14090.6|14088.6|8
1650431830000|2022-04-20 05:17:10|14090.7|14088.7|14088.3|14086.3|14090.7|14088.7|14088.3|14086.3|4
1650431840000|2022-04-20 05:17:20|14088.5|14086.5|14089.5|14087.5|14089.6|14087.6|14088.3|14086.3|2
1650431850000|2022-04-20 05:17:30|14089.3|14087.3|14088.6|14086.6|14090.1|14088.1|14088.3|14086.3|11
1650431860000|2022-04-20 05:17:40|14088.5|14086.5|14089.8|14087.8|14090|14088|14087.3|14085.3|15
1650431870000|2022-04-20 05:17:50|14089.7|14087.7|14092|14090|14092.3|14090.3|14089.6|14087.6|29
1650431880000|2022-04-20 05:18:00|14092.1|14090.1|14090.7|14088.7|14092.1|14090.1|14090.6|14088.6|3
1650431890000|2022-04-20 05:18:10|14090.6|14088.6|14091.8|14089.8|14092|14090|14090.2|14088.2|10
1650431900000|2022-04-20 05:18:20|14091.7|14089.7|14090.2|14088.2|14091.8|14089.8|14090.1|14088.1|5
1650431910000|2022-04-20 05:18:30|14090.1|14088.1|14089.1|14087.1|14090.2|14088.2|14088.8|14086.8|3
1650431920000|2022-04-20 05:18:40|14089.8|14087.8|14088.8|14086.8|14089.8|14087.8|14088.5|14086.5|9
1650431930000|2022-04-20 05:18:50|14089|14087|14089.8|14087.8|14089.8|14087.8|14088.1|14086.1|7
1650431940000|2022-04-20 05:19:00|14090|14088|14089.7|14087.7|14090.3|14088.3|14089.5|14087.5|8
1650431950000|2022-04-20 05:19:10|14090.1|14088.1|14090|14088|14090.8|14088.8|14089.7|14087.7|3
1650431960000|2022-04-20 05:19:20|14090.2|14088.2|14089.8|14087.8|14090.2|14088.2|14088.2|14086.2|6
1650431970000|2022-04-20 05:19:30|14089.7|14087.7|14087.7|14085.7|14089.7|14087.7|14087.6|14085.6|5
1650431980000|2022-04-20 05:19:40|14087.6|14085.6|14088.1|14086.1|14088.2|14086.2|14087.5|14085.5|7
1650431990000|2022-04-20 05:19:50|14088|14086|14088.1|14086.1|14088.3|14086.3|14087.6|14085.6|4
1650432000000|2022-04-20 05:20:00|14088.3|14086.3|14088.1|14086.1|14089.1|14087.1|14087.6|14085.6|13
1650432010000|2022-04-20 05:20:10|14088.2|14086.2|14087.8|14085.8|14088.3|14086.3|14087.3|14085.3|6
1650432020000|2022-04-20 05:20:20|14087.7|14085.7|14087.6|14085.6|14088.1|14086.1|14087.6|14085.6|6
1650432030000|2022-04-20 05:20:30|14087.7|14085.7|14088.6|14086.6|14088.8|14086.8|14087.7|14085.7|7
1650432040000|2022-04-20 05:20:40|14088.7|14086.7|14088.8|14086.8|14089.1|14087.1|14088.7|14086.7|2
1650432050000|2022-04-20 05:20:50|14089|14087|14089.7|14087.7|14090.6|14088.6|14089|14087|3
1650432060000|2022-04-20 05:21:00|14089.8|14087.8|14089.1|14087.1|14090.2|14088.2|14089|14087|6
1650432070000|2022-04-20 05:21:10|14089|14087|14086.8|14084.8|14089.1|14087.1|14086.6|14084.6|13
1650432080000|2022-04-20 05:21:20|14087|14085|14087.7|14085.7|14088|14086|14087|14085|1
1650432090000|2022-04-20 05:21:30|14088|14086|14087.5|14085.5|14088|14086|14087.5|14085.5|5
1650432100000|2022-04-20 05:21:40|14087.3|14085.3|14086.7|14084.7|14087.8|14085.8|14086.7|14084.7|4
1650432110000|2022-04-20 05:21:50|14086.6|14084.6|14087|14085|14087.7|14085.7|14086.6|14084.6|11
1650432120000|2022-04-20 05:22:00|14087.2|14085.2|14082.8|14080.8|14087.5|14085.5|14082.3|14080.3|57
1650432130000|2022-04-20 05:22:10|14082.7|14080.7|14084.2|14082.2|14084.7|14082.7|14082.7|14080.7|26
1650432140000|2022-04-20 05:22:20|14084.7|14082.7|14081.7|14079.7|14084.7|14082.7|14081.5|14079.5|32
1650432150000|2022-04-20 05:22:30|14081.6|14079.6|14082.8|14080.8|14083.3|14081.3|14081.2|14079.2|13
1650432160000|2022-04-20 05:22:40|14083|14081|14079.3|14077.3|14083.1|14081.1|14079.2|14077.2|65
1650432170000|2022-04-20 05:22:50|14079.2|14077.2|14079|14077|14079.2|14077.2|14078.3|14076.3|46
1650432180000|2022-04-20 05:23:00|14078.7|14076.7|14079|14077|14079.2|14077.2|14078.1|14076.1|17
1650432190000|2022-04-20 05:23:10|14078.7|14076.7|14081.2|14079.2|14081.8|14079.8|14078.7|14076.7|21
1650432200000|2022-04-20 05:23:20|14081.3|14079.3|14083.2|14081.2|14083.3|14081.3|14081.3|14079.3|14
1650432210000|2022-04-20 05:23:30|14083.3|14081.3|14083.1|14081.1|14084.5|14082.5|14083.1|14081.1|16
1650432220000|2022-04-20 05:23:40|14083.5|14081.5|14083|14081|14083.7|14081.7|14083|14081|4
1650432230000|2022-04-20 05:23:50|14083.8|14081.8|14083.5|14081.5|14084.2|14082.2|14083.2|14081.2|8
1650432240000|2022-04-20 05:24:00|14083.3|14081.3|14083.2|14081.2|14084.5|14082.5|14083.1|14081.1|6
1650432250000|2022-04-20 05:24:10|14083.1|14081.1|14083.1|14081.1|14083.5|14081.5|14082.6|14080.6|2
1650432260000|2022-04-20 05:24:20|14083.2|14081.2|14084.2|14082.2|14084.8|14082.8|14083.1|14081.1|8
1650432270000|2022-04-20 05:24:30|14084.1|14082.1|14084.7|14082.7|14084.7|14082.7|14084|14082|4
1650432280000|2022-04-20 05:24:40|14084.6|14082.6|14084.5|14082.5|14085.1|14083.1|14083.7|14081.7|7
1650432290000|2022-04-20 05:24:50|14084.6|14082.6|14083.3|14081.3|14084.7|14082.7|14083.3|14081.3|1
1650432300000|2022-04-20 05:25:00|14083.5|14081.5|14083.5|14081.5|14083.6|14081.6|14082.8|14080.8|6
1650432310000|2022-04-20 05:25:10|14082.8|14080.8|14083|14081|14083.2|14081.2|14082.3|14080.3|13
1650432320000|2022-04-20 05:25:20|14083.2|14081.2|14080.8|14078.8|14083.3|14081.3|14080.2|14078.2|26
1650432330000|2022-04-20 05:25:30|14080.7|14078.7|14080.7|14078.7|14080.7|14078.7|14080|14078|6
1650432340000|2022-04-20 05:25:40|14080.5|14078.5|14079.7|14077.7|14081|14079|14079.7|14077.7|10
1650432350000|2022-04-20 05:25:50|14080|14078|14079.5|14077.5|14080.2|14078.2|14079.1|14077.1|10
1650432360000|2022-04-20 05:26:00|14079.3|14077.3|14083.2|14081.2|14083.5|14081.5|14078.7|14076.7|28
1650432370000|2022-04-20 05:26:10|14083|14081|14083.3|14081.3|14083.3|14081.3|14082.1|14080.1|4
1650432380000|2022-04-20 05:26:20|14083.5|14081.5|14083.6|14081.6|14084.7|14082.7|14083.2|14081.2|6
1650432390000|2022-04-20 05:26:30|14083.7|14081.7|14084.6|14082.6|14084.8|14082.8|14083.6|14081.6|8
1650432400000|2022-04-20 05:26:40|14084.5|14082.5|14083.1|14081.1|14084.7|14082.7|14082.8|14080.8|10
1650432410000|2022-04-20 05:26:50|14083.2|14081.2|14084.3|14082.3|14084.3|14082.3|14083.1|14081.1|1
1650432420000|2022-04-20 05:27:00|14084.2|14082.2|14086.6|14084.6|14087.3|14085.3|14084.2|14082.2|30
1650432430000|2022-04-20 05:27:10|14086|14084|14087|14085|14087.3|14085.3|14085.7|14083.7|8
1650432440000|2022-04-20 05:27:20|14086.8|14084.8|14086.7|14084.7|14086.8|14084.8|14086.5|14084.5|1
1650432450000|2022-04-20 05:27:30|14086.6|14084.6|14087.3|14085.3|14087.3|14085.3|14086.6|14084.6|3
1650432460000|2022-04-20 05:27:40|14087.2|14085.2|14085.2|14083.2|14087.2|14085.2|14085|14083|6
1650432470000|2022-04-20 05:27:50|14085.3|14083.3|14086.1|14084.1|14086.5|14084.5|14085.3|14083.3|14
1650432480000|2022-04-20 05:28:00|14086.2|14084.2|14085.7|14083.7|14086.2|14084.2|14084.7|14082.7|3
1650432490000|2022-04-20 05:28:10|14085.6|14083.6|14086.5|14084.5|14086.6|14084.6|14085.2|14083.2|1
1650432500000|2022-04-20 05:28:20|14086.3|14084.3|14085.6|14083.6|14086.6|14084.6|14085.6|14083.6|0
1650432510000|2022-04-20 05:28:30|14085.7|14083.7|14086.7|14084.7|14087.5|14085.5|14085.7|14083.7|6
1650432520000|2022-04-20 05:28:40|14086.8|14084.8|14086.7|14084.7|14087.1|14085.1|14086.3|14084.3|2
1650432530000|2022-04-20 05:28:50|14086.3|14084.3|14087.7|14085.7|14087.8|14085.8|14086.3|14084.3|6
1650432540000|2022-04-20 05:29:00|14087.8|14085.8|14089|14087|14089.2|14087.2|14087.6|14085.6|18
1650432550000|2022-04-20 05:29:10|14089.1|14087.1|14088.1|14086.1|14089.1|14087.1|14087.8|14085.8|5
1650432560000|2022-04-20 05:29:20|14087.7|14085.7|14088.2|14086.2|14088.2|14086.2|14087.5|14085.5|10
1650432570000|2022-04-20 05:29:30|14088.3|14086.3|14088.7|14086.7|14089.1|14087.1|14088.2|14086.2|3
1650432580000|2022-04-20 05:29:40|14088.6|14086.6|14088.3|14086.3|14089.3|14087.3|14088.2|14086.2|3
1650432590000|2022-04-20 05:29:50|14088.2|14086.2|14087.3|14085.3|14088.7|14086.7|14087.3|14085.3|8
1650432600000|2022-04-20 05:30:00|14087.5|14085.5|14088.7|14086.7|14088.8|14086.8|14087.1|14085.1|10
1650432610000|2022-04-20 05:30:10|14088.8|14086.8|14089.8|14087.8|14089.8|14087.8|14088.6|14086.6|12
1650432620000|2022-04-20 05:30:20|14089|14087|14091.2|14089.2|14091.8|14089.8|14089|14087|19
1650432630000|2022-04-20 05:30:30|14091.5|14089.5|14093|14091|14093.2|14091.2|14091.2|14089.2|15
1650432640000|2022-04-20 05:30:40|14093.2|14091.2|14093|14091|14096.1|14094.1|14092.7|14090.7|64
1650432650000|2022-04-20 05:30:50|14092.5|14090.5|14093.5|14091.5|14093.5|14091.5|14091.7|14089.7|16
1650432660000|2022-04-20 05:31:00|14094|14092|14094.6|14092.6|14095.3|14093.3|14094|14092|3
1650432670000|2022-04-20 05:31:10|14094.7|14092.7|14095.5|14093.5|14096.3|14094.3|14094.7|14092.7|23
1650432680000|2022-04-20 05:31:20|14095.3|14093.3|14096|14094|14096|14094|14095.2|14093.2|5
1650432690000|2022-04-20 05:31:30|14096.2|14094.2|14097|14095|14097|14095|14096.1|14094.1|17
1650432700000|2022-04-20 05:31:40|14096.8|14094.8|14097.8|14095.8|14099|14097|14096.8|14094.8|26
1650432710000|2022-04-20 05:31:50|14097.6|14095.6|14095|14093|14097.6|14095.6|14094.2|14092.2|13
1650432720000|2022-04-20 05:32:00|14095.1|14093.1|14094.5|14092.5|14095.7|14093.7|14094.3|14092.3|5
1650432730000|2022-04-20 05:32:10|14094.6|14092.6|14094.5|14092.5|14094.6|14092.6|14093.8|14091.8|3
1650432740000|2022-04-20 05:32:20|14094.3|14092.3|14094.2|14092.2|14094.7|14092.7|14094.2|14092.2|3
1650432750000|2022-04-20 05:32:30|14094.1|14092.1|14093.6|14091.6|14094.1|14092.1|14093.2|14091.2|2
1650432760000|2022-04-20 05:32:40|14093.5|14091.5|14093.6|14091.6|14093.6|14091.6|14091.5|14089.5|10
1650432770000|2022-04-20 05:32:50|14093.1|14091.1|14092.8|14090.8|14094|14092|14092.5|14090.5|10
1650432780000|2022-04-20 05:33:00|14093|14091|14091.5|14089.5|14093|14091|14091.5|14089.5|10
1650432790000|2022-04-20 05:33:10|14091.3|14089.3|14092.1|14090.1|14092.1|14090.1|14090.7|14088.7|9
1650432800000|2022-04-20 05:33:20|14092.2|14090.2|14092.3|14090.3|14092.3|14090.3|14091.2|14089.2|6
1650432810000|2022-04-20 05:33:30|14092.2|14090.2|14091.2|14089.2|14092.5|14090.5|14090.8|14088.8|2
1650432820000|2022-04-20 05:33:40|14091.1|14089.1|14090.3|14088.3|14091.1|14089.1|14089|14087|16
1650432830000|2022-04-20 05:33:50|14091|14089|14089.6|14087.6|14091|14089|14089.6|14087.6|4
1650432840000|2022-04-20 05:34:00|14089.7|14087.7|14089.1|14087.1|14090.1|14088.1|14089.1|14087.1|4
1650432850000|2022-04-20 05:34:10|14089.2|14087.2|14089.1|14087.1|14089.5|14087.5|14088.7|14086.7|2
1650432860000|2022-04-20 05:34:20|14089.2|14087.2|14089.3|14087.3|14089.3|14087.3|14089|14087|0
1650432870000|2022-04-20 05:34:30|14089.5|14087.5|14088.3|14086.3|14089.5|14087.5|14088.3|14086.3|10
1650432880000|2022-04-20 05:34:40|14088.5|14086.5|14086.5|14084.5|14088.5|14086.5|14086.5|14084.5|8
1650432890000|2022-04-20 05:34:50|14086.2|14084.2|14085.7|14083.7|14086.3|14084.3|14084.6|14082.6|27
1650432900000|2022-04-20 05:35:00|14085.6|14083.6|14083|14081|14085.7|14083.7|14082.8|14080.8|26
1650432910000|2022-04-20 05:35:10|14082.8|14080.8|14083.3|14081.3|14083.8|14081.8|14081.7|14079.7|27
1650432920000|2022-04-20 05:35:20|14083.2|14081.2|14083.3|14081.3|14083.3|14081.3|14082.5|14080.5|18
1650432930000|2022-04-20 05:35:30|14083.2|14081.2|14082.2|14080.2|14083.2|14081.2|14082|14080|14
1650432940000|2022-04-20 05:35:40|14082|14080|14080.2|14078.2|14082.3|14080.3|14080.2|14078.2|26
1650432950000|2022-04-20 05:35:50|14080.1|14078.1|14080.2|14078.2|14081.2|14079.2|14079.7|14077.7|25
1650432960000|2022-04-20 05:36:00|14080.1|14078.1|14081.1|14079.1|14081.2|14079.2|14080.1|14078.1|19
1650432970000|2022-04-20 05:36:10|14081.2|14079.2|14083.6|14081.6|14083.8|14081.8|14081.2|14079.2|31
1650432980000|2022-04-20 05:36:20|14083.5|14081.5|14085.3|14083.3|14086.1|14084.1|14083.5|14081.5|14
1650432990000|2022-04-20 05:36:30|14085.2|14083.2|14086.5|14084.5|14086.5|14084.5|14085|14083|3
1650433000000|2022-04-20 05:36:40|14086.3|14084.3|14085.5|14083.5|14088|14086|14085.2|14083.2|14
1650433010000|2022-04-20 05:36:50|14085.6|14083.6|14085.2|14083.2|14086|14084|14084.8|14082.8|1
1650433020000|2022-04-20 05:37:00|14085.3|14083.3|14086.7|14084.7|14087.1|14085.1|14085.1|14083.1|5
1650433030000|2022-04-20 05:37:10|14086.6|14084.6|14085.5|14083.5|14086.6|14084.6|14085.1|14083.1|1
1650433040000|2022-04-20 05:37:20|14085.6|14083.6|14085.7|14083.7|14086.5|14084.5|14085.5|14083.5|4
1650433050000|2022-04-20 05:37:30|14085.6|14083.6|14085.3|14083.3|14085.6|14083.6|14085.3|14083.3|0
1650433060000|2022-04-20 05:37:40|14085.5|14083.5|14085.7|14083.7|14086.1|14084.1|14085.5|14083.5|1
1650433070000|2022-04-20 05:37:50|14086|14084|14086.3|14084.3|14087.2|14085.2|14086|14084|7
1650433080000|2022-04-20 05:38:00|14086.2|14084.2|14087.2|14085.2|14087.7|14085.7|14086.1|14084.1|24
1650433090000|2022-04-20 05:38:10|14087.1|14085.1|14086.5|14084.5|14087.6|14085.6|14086.1|14084.1|26
1650433100000|2022-04-20 05:38:20|14086.6|14084.6|14087.6|14085.6|14087.7|14085.7|14085.5|14083.5|5
1650433110000|2022-04-20 05:38:30|14087.7|14085.7|14088.3|14086.3|14089.6|14087.6|14087.7|14085.7|4
1650433120000|2022-04-20 05:38:40|14088.5|14086.5|14088.3|14086.3|14089.1|14087.1|14088.2|14086.2|6
1650433130000|2022-04-20 05:38:50|14088.5|14086.5|14090.7|14088.7|14091.5|14089.5|14088.5|14086.5|8
1650433140000|2022-04-20 05:39:00|14090.8|14088.8|14090.6|14088.6|14091.3|14089.3|14090.6|14088.6|2
1650433150000|2022-04-20 05:39:10|14090.5|14088.5|14091|14089|14091|14089|14089.5|14087.5|7
1650433160000|2022-04-20 05:39:20|14090.8|14088.8|14091.3|14089.3|14092.1|14090.1|14090.7|14088.7|6
1650433170000|2022-04-20 05:39:30|14091.2|14089.2|14092.1|14090.1|14092.6|14090.6|14090.8|14088.8|13
1650433180000|2022-04-20 05:39:40|14092.2|14090.2|14092.1|14090.1|14092.2|14090.2|14091.1|14089.1|6
1650433190000|2022-04-20 05:39:50|14092|14090|14091.1|14089.1|14092|14090|14091.1|14089.1|1
1650433200000|2022-04-20 05:40:00|14091.2|14089.2|14091.5|14089.5|14091.6|14089.6|14091.1|14089.1|5
1650433210000|2022-04-20 05:40:10|14091.6|14089.6|14091.8|14089.8|14092|14090|14091.3|14089.3|2
1650433220000|2022-04-20 05:40:20|14092|14090|14091.6|14089.6|14092|14090|14091.6|14089.6|2
1650433230000|2022-04-20 05:40:30|14091.7|14089.7|14091.7|14089.7|14091.7|14089.7|14091.7|14089.7|1
1650433240000|2022-04-20 05:40:40|14091.8|14089.8|14092|14090|14092.1|14090.1|14091.7|14089.7|6
1650433250000|2022-04-20 05:40:50|14091.8|14089.8|14091.6|14089.6|14092.1|14090.1|14091.1|14089.1|2
1650433260000|2022-04-20 05:41:00|14091.7|14089.7|14094.2|14092.2|14094.5|14092.5|14091.7|14089.7|10
1650433270000|2022-04-20 05:41:10|14094.6|14092.6|14094.3|14092.3|14094.6|14092.6|14093.7|14091.7|14
1650433280000|2022-04-20 05:41:20|14094.5|14092.5|14096.1|14094.1|14096.7|14094.7|14094.5|14092.5|18
1650433290000|2022-04-20 05:41:30|14096.2|14094.2|14096.2|14094.2|14096.5|14094.5|14096|14094|9
1650433300000|2022-04-20 05:41:40|14096.3|14094.3|14097|14095|14097.5|14095.5|14096.3|14094.3|9
1650433310000|2022-04-20 05:41:50|14097.1|14095.1|14096.5|14094.5|14097.1|14095.1|14095.7|14093.7|3
1650433320000|2022-04-20 05:42:00|14096.3|14094.3|14095.2|14093.2|14096.3|14094.3|14094|14092|20
1650433330000|2022-04-20 05:42:10|14095.3|14093.3|14097.6|14095.6|14097.6|14095.6|14094.2|14092.2|9
1650433340000|2022-04-20 05:42:20|14097.7|14095.7|14098.6|14096.6|14098.7|14096.7|14097|14095|16
1650433350000|2022-04-20 05:42:30|14098.5|14096.5|14097.2|14095.2|14098.6|14096.6|14097.1|14095.1|7
1650433360000|2022-04-20 05:42:40|14097.1|14095.1|14096.6|14094.6|14097.5|14095.5|14096.6|14094.6|5
1650433370000|2022-04-20 05:42:50|14097|14095|14096.1|14094.1|14097.3|14095.3|14096|14094|1
1650433380000|2022-04-20 05:43:00|14096.3|14094.3|14096.7|14094.7|14097|14095|14095.7|14093.7|4
1650433390000|2022-04-20 05:43:10|14097.1|14095.1|14097.2|14095.2|14097.7|14095.7|14096.7|14094.7|11
1650433400000|2022-04-20 05:43:20|14097.6|14095.6|14098.5|14096.5|14098.6|14096.6|14097.5|14095.5|7
1650433410000|2022-04-20 05:43:30|14098.6|14096.6|14099.3|14097.3|14099.3|14097.3|14098.5|14096.5|5
1650433420000|2022-04-20 05:43:40|14099.2|14097.2|14099.3|14097.3|14102.2|14100.2|14099.2|14097.2|52
1650433430000|2022-04-20 05:43:50|14099.5|14097.5|14104|14102|14105.2|14103.2|14098.3|14096.3|81
1650433440000|2022-04-20 05:44:00|14104.1|14102.1|14104.7|14102.7|14105.2|14103.2|14103.8|14101.8|37
1650433450000|2022-04-20 05:44:10|14104.6|14102.6|14104.2|14102.2|14105.2|14103.2|14103.6|14101.6|23
1650433460000|2022-04-20 05:44:20|14104.3|14102.3|14103.3|14101.3|14104.7|14102.7|14103.3|14101.3|8
1650433470000|2022-04-20 05:44:30|14103.2|14101.2|14103.1|14101.1|14104.1|14102.1|14103|14101|1
1650433480000|2022-04-20 05:44:40|14103.7|14101.7|14102.6|14100.6|14103.8|14101.8|14102.6|14100.6|10
1650433490000|2022-04-20 05:44:50|14102.3|14100.3|14105|14103|14105.3|14103.3|14102.3|14100.3|17
1650433500000|2022-04-20 05:45:00|14105.1|14103.1|14101.2|14099.2|14105.2|14103.2|14101.2|14099.2|20
1650433510000|2022-04-20 05:45:10|14101.5|14099.5|14100.5|14098.5|14102|14100|14100.2|14098.2|6
1650433520000|2022-04-20 05:45:20|14100.7|14098.7|14101.7|14099.7|14101.8|14099.8|14100.6|14098.6|12
1650433530000|2022-04-20 05:45:30|14101.6|14099.6|14101.6|14099.6|14101.7|14099.7|14100.8|14098.8|4
1650433540000|2022-04-20 05:45:40|14101.7|14099.7|14099.7|14097.7|14101.7|14099.7|14099.2|14097.2|6
1650433550000|2022-04-20 05:45:50|14099.6|14097.6|14100.2|14098.2|14101|14099|14099.6|14097.6|5
1650433560000|2022-04-20 05:46:00|14100.1|14098.1|14097.3|14095.3|14100.2|14098.2|14097|14095|17
1650433570000|2022-04-20 05:46:10|14097.2|14095.2|14098.5|14096.5|14098.6|14096.6|14096|14094|17
1650433580000|2022-04-20 05:46:20|14098.2|14096.2|14099.7|14097.7|14099.8|14097.8|14098.2|14096.2|11
1650433590000|2022-04-20 05:46:30|14099.8|14097.8|14099.3|14097.3|14100|14098|14099.2|14097.2|4
1650433600000|2022-04-20 05:46:40|14099.5|14097.5|14099.7|14097.7|14100.2|14098.2|14099.5|14097.5|1
1650433610000|2022-04-20 05:46:50|14099.5|14097.5|14099.7|14097.7|14100|14098|14099.1|14097.1|5
1650433620000|2022-04-20 05:47:00|14099.8|14097.8|14099.6|14097.6|14100.1|14098.1|14099.3|14097.3|4
1650433630000|2022-04-20 05:47:10|14099.7|14097.7|14099|14097|14100.1|14098.1|14098.8|14096.8|21
1650433640000|2022-04-20 05:47:20|14099.2|14097.2|14098.7|14096.7|14099.5|14097.5|14098.7|14096.7|2
1650433650000|2022-04-20 05:47:30|14098.8|14096.8|14098.2|14096.2|14098.8|14096.8|14097.7|14095.7|6
1650433660000|2022-04-20 05:47:40|14098.3|14096.3|14097.1|14095.1|14099.5|14097.5|14097.1|14095.1|16
1650433670000|2022-04-20 05:47:50|14097.2|14095.2|14097.3|14095.3|14097.7|14095.7|14096.7|14094.7|2
1650433680000|2022-04-20 05:48:00|14097.5|14095.5|14097.7|14095.7|14098.5|14096.5|14097.3|14095.3|6
1650433690000|2022-04-20 05:48:10|14097.5|14095.5|14098.2|14096.2|14098.7|14096.7|14097|14095|12
1650433700000|2022-04-20 05:48:20|14098|14096|14096.5|14094.5|14098.1|14096.1|14096.1|14094.1|22
1650433710000|2022-04-20 05:48:30|14096.7|14094.7|14097.5|14095.5|14097.6|14095.6|14096.7|14094.7|18
1650433720000|2022-04-20 05:48:40|14097.3|14095.3|14095.5|14093.5|14097.5|14095.5|14095.2|14093.2|6
1650433730000|2022-04-20 05:48:50|14095|14093|14095.7|14093.7|14096.5|14094.5|14095|14093|10
1650433740000|2022-04-20 05:49:00|14095.6|14093.6|14095.7|14093.7|14095.8|14093.8|14095.1|14093.1|1
1650433750000|2022-04-20 05:49:10|14095.5|14093.5|14095.2|14093.2|14095.7|14093.7|14095.1|14093.1|2
1650433760000|2022-04-20 05:49:20|14095.3|14093.3|14095.3|14093.3|14095.6|14093.6|14095|14093|16
1650433770000|2022-04-20 05:49:30|14095.5|14093.5|14095.7|14093.7|14096|14094|14095.2|14093.2|5
1650433780000|2022-04-20 05:49:40|14095.6|14093.6|14096|14094|14096.3|14094.3|14095.5|14093.5|5
1650433790000|2022-04-20 05:49:50|14096.2|14094.2|14096|14094|14096.3|14094.3|14095.6|14093.6|2
1650433800000|2022-04-20 05:50:00|14096.1|14094.1|14097.5|14095.5|14099.3|14097.3|14096.1|14094.1|15
1650433810000|2022-04-20 05:50:10|14097.6|14095.6|14099|14097|14099|14097|14096.2|14094.2|16
1650433820000|2022-04-20 05:50:20|14099.1|14097.1|14099.2|14097.2|14099.7|14097.7|14098.6|14096.6|3
1650433830000|2022-04-20 05:50:30|14099.1|14097.1|14098.5|14096.5|14099.2|14097.2|14098.5|14096.5|3
1650433840000|2022-04-20 05:50:40|14098.6|14096.6|14098.6|14096.6|14098.8|14096.8|14098.5|14096.5|2
1650433850000|2022-04-20 05:50:50|14098.7|14096.7|14098.5|14096.5|14099.5|14097.5|14098.5|14096.5|11
1650433860000|2022-04-20 05:51:00|14098.3|14096.3|14098.2|14096.2|14098.7|14096.7|14098|14096|18
1650433870000|2022-04-20 05:51:10|14098.3|14096.3|14097.2|14095.2|14098.3|14096.3|14097.1|14095.1|11
1650433880000|2022-04-20 05:51:20|14097.1|14095.1|14095.7|14093.7|14097.2|14095.2|14095.7|14093.7|6
1650433890000|2022-04-20 05:51:30|14095.6|14093.6|14096|14094|14096|14094|14095|14093|2
1650433900000|2022-04-20 05:51:40|14095.6|14093.6|14098.2|14096.2|14098.5|14096.5|14095.5|14093.5|13
1650433910000|2022-04-20 05:51:50|14098.1|14096.1|14097.6|14095.6|14098.6|14096.6|14097.1|14095.1|1
1650433920000|2022-04-20 05:52:00|14097.7|14095.7|14100|14098|14100.2|14098.2|14097.7|14095.7|16
1650433930000|2022-04-20 05:52:10|14100.1|14098.1|14098.8|14096.8|14100.2|14098.2|14098.8|14096.8|7
1650433940000|2022-04-20 05:52:20|14099|14097|14099.7|14097.7|14100.2|14098.2|14098.8|14096.8|1
1650433950000|2022-04-20 05:52:30|14099.6|14097.6|14099.5|14097.5|14100.8|14098.8|14099.5|14097.5|20
1650433960000|2022-04-20 05:52:40|14099.3|14097.3|14099.5|14097.5|14099.5|14097.5|14099.1|14097.1|1
1650433970000|2022-04-20 05:52:50|14099.3|14097.3|14100|14098|14100|14098|14099|14097|2
1650433980000|2022-04-20 05:53:00|14099.8|14097.8|14098.3|14096.3|14100.1|14098.1|14098.3|14096.3|7
1650433990000|2022-04-20 05:53:10|14098.2|14096.2|14098.2|14096.2|14098.6|14096.6|14098.1|14096.1|1
1650434000000|2022-04-20 05:53:20|14098.1|14096.1|14099.3|14097.3|14099.7|14097.7|14098.1|14096.1|4
1650434010000|2022-04-20 05:53:30|14099.2|14097.2|14100.2|14098.2|14100.3|14098.3|14099.2|14097.2|6
1650434020000|2022-04-20 05:53:40|14100.1|14098.1|14101|14099|14101.1|14099.1|14099.8|14097.8|5
1650434030000|2022-04-20 05:53:50|14100.8|14098.8|14100|14098|14101|14099|14099.6|14097.6|15
1650434040000|2022-04-20 05:54:00|14099.5|14097.5|14099.5|14097.5|14100.2|14098.2|14099.1|14097.1|2
1650434050000|2022-04-20 05:54:10|14099.2|14097.2|14098.5|14096.5|14099.6|14097.6|14098|14096|4
1650434060000|2022-04-20 05:54:20|14098.3|14096.3|14099|14097|14099.2|14097.2|14098.2|14096.2|0
1650434070000|2022-04-20 05:54:30|14099.1|14097.1|14099.7|14097.7|14099.7|14097.7|14099|14097|3
1650434080000|2022-04-20 05:54:40|14099.5|14097.5|14097.5|14095.5|14099.7|14097.7|14097.5|14095.5|7
1650434090000|2022-04-20 05:54:50|14097.3|14095.3|14095.5|14093.5|14097.7|14095.7|14094.6|14092.6|29
1650434100000|2022-04-20 05:55:00|14096.6|14094.6|14098.3|14096.3|14098.5|14096.5|14095.2|14093.2|29
1650434110000|2022-04-20 05:55:10|14098.5|14096.5|14098.2|14096.2|14098.6|14096.6|14098|14096|5
1650434120000|2022-04-20 05:55:20|14098.3|14096.3|14101.7|14099.7|14101.7|14099.7|14098.2|14096.2|22
1650434130000|2022-04-20 05:55:30|14101.6|14099.6|14101|14099|14101.7|14099.7|14099.6|14097.6|16
1650434140000|2022-04-20 05:55:40|14100.6|14098.6|14101.2|14099.2|14101.2|14099.2|14100.6|14098.6|6
1650434150000|2022-04-20 05:55:50|14101.1|14099.1|14101.1|14099.1|14101.1|14099.1|14100.5|14098.5|10
1650434160000|2022-04-20 05:56:00|14101.2|14099.2|14102.2|14100.2|14102.3|14100.3|14101.2|14099.2|10
1650434170000|2022-04-20 05:56:10|14102.3|14100.3|14100.7|14098.7|14102.5|14100.5|14100.7|14098.7|10
1650434180000|2022-04-20 05:56:20|14100.8|14098.8|14099.5|14097.5|14101|14099|14099.3|14097.3|10
1650434190000|2022-04-20 05:56:30|14099.3|14097.3|14099.5|14097.5|14099.7|14097.7|14098.5|14096.5|9
1650434200000|2022-04-20 05:56:40|14099.6|14097.6|14099.6|14097.6|14099.7|14097.7|14099.2|14097.2|3
1650434210000|2022-04-20 05:56:50|14100.2|14098.2|14100.3|14098.3|14101.1|14099.1|14100.2|14098.2|4
1650434220000|2022-04-20 05:57:00|14100.5|14098.5|14100.6|14098.6|14101|14099|14100.2|14098.2|2
1650434230000|2022-04-20 05:57:10|14100.7|14098.7|14100.3|14098.3|14101.1|14099.1|14100.3|14098.3|1
1650434240000|2022-04-20 05:57:20|14100.1|14098.1|14098.3|14096.3|14100.1|14098.1|14098.3|14096.3|6
1650434250000|2022-04-20 05:57:30|14098.5|14096.5|14098.3|14096.3|14099.2|14097.2|14098.1|14096.1|8
1650434260000|2022-04-20 05:57:40|14098.2|14096.2|14097.6|14095.6|14099|14097|14097.6|14095.6|27
1650434270000|2022-04-20 05:57:50|14097.5|14095.5|14100|14098|14100.1|14098.1|14097.3|14095.3|18
1650434280000|2022-04-20 05:58:00|14099.8|14097.8|14099.6|14097.6|14100|14098|14099.6|14097.6|8
1650434290000|2022-04-20 05:58:10|14099.7|14097.7|14100.7|14098.7|14100.8|14098.8|14099.6|14097.6|9
1650434300000|2022-04-20 05:58:20|14100.8|14098.8|14100.7|14098.7|14101|14099|14099|14097|21
1650434310000|2022-04-20 05:58:30|14100.8|14098.8|14101.5|14099.5|14102|14100|14100.7|14098.7|20
1650434320000|2022-04-20 05:58:40|14101.3|14099.3|14096.8|14094.8|14101.3|14099.3|14095.5|14093.5|36
1650434330000|2022-04-20 05:58:50|14097|14095|14096.7|14094.7|14097.5|14095.5|14096.6|14094.6|4
1650434340000|2022-04-20 05:59:00|14096.8|14094.8|14095.1|14093.1|14097|14095|14095.1|14093.1|19
1650434350000|2022-04-20 05:59:10|14095.7|14093.7|14097.3|14095.3|14098.2|14096.2|14094.7|14092.7|17
1650434360000|2022-04-20 05:59:20|14097.2|14095.2|14096.6|14094.6|14098.3|14096.3|14096.2|14094.2|19
1650434370000|2022-04-20 05:59:30|14096.3|14094.3|14099.1|14097.1|14100.5|14098.5|14096.1|14094.1|25
1650434380000|2022-04-20 05:59:40|14099.2|14097.2|14101.3|14099.3|14101.3|14099.3|14099|14097|8
1650434390000|2022-04-20 05:59:50|14101.5|14099.5|14101.7|14099.7|14103.3|14101.3|14101.3|14099.3|24
1650434400000|2022-04-20 06:00:00|14100.7|14098.7|14102.2|14100.2|14103.1|14101.1|14099.5|14097.5|28
1650434410000|2022-04-20 06:00:10|14102.3|14100.3|14103.8|14101.8|14104.8|14102.8|14102|14100|33
1650434420000|2022-04-20 06:00:20|14104|14102|14104.7|14102.7|14105|14103|14102.7|14100.7|13
1650434430000|2022-04-20 06:00:30|14104.8|14102.8|14104.7|14102.7|14105.3|14103.3|14104.3|14102.3|17
1650434440000|2022-04-20 06:00:40|14105|14103|14101.6|14099.6|14105.2|14103.2|14101|14099|44
1650434450000|2022-04-20 06:00:50|14101.5|14099.5|14099|14097|14101.7|14099.7|14098.5|14096.5|15
1650434460000|2022-04-20 06:01:00|14098.8|14096.8|14099.1|14097.1|14099.7|14097.7|14098.3|14096.3|20
1650434470000|2022-04-20 06:01:10|14099|14097|14099.3|14097.3|14099.3|14097.3|14098.2|14096.2|23
1650434480000|2022-04-20 06:01:20|14099.7|14097.7|14104.2|14102.2|14104.5|14102.5|14099.7|14097.7|31
1650434490000|2022-04-20 06:01:30|14104.1|14102.1|14103.6|14101.6|14104.3|14102.3|14103|14101|10
1650434500000|2022-04-20 06:01:40|14103.8|14101.8|14104.2|14102.2|14104.8|14102.8|14103.3|14101.3|19
1650434510000|2022-04-20 06:01:50|14103.8|14101.8|14102.8|14100.8|14105|14103|14102.7|14100.7|26
1650434520000|2022-04-20 06:02:00|14103.3|14101.3|14106.8|14104.8|14107.1|14105.1|14103.1|14101.1|36
1650434530000|2022-04-20 06:02:10|14106.7|14104.7|14106.5|14104.5|14107.3|14105.3|14106.2|14104.2|26
1650434540000|2022-04-20 06:02:20|14106.3|14104.3|14105.3|14103.3|14106.7|14104.7|14105.1|14103.1|23
1650434550000|2022-04-20 06:02:30|14105.5|14103.5|14106.6|14104.6|14106.7|14104.7|14105.2|14103.2|5
1650434560000|2022-04-20 06:02:40|14106.7|14104.7|14106.6|14104.6|14106.7|14104.7|14106.3|14104.3|3
1650434570000|2022-04-20 06:02:50|14107.2|14105.2|14106.6|14104.6|14107.5|14105.5|14106.3|14104.3|32
1650434580000|2022-04-20 06:03:00|14106.5|14104.5|14104.1|14102.1|14106.7|14104.7|14104|14102|26
1650434590000|2022-04-20 06:03:10|14104.2|14102.2|14105.1|14103.1|14105.8|14103.8|14104.2|14102.2|10
1650434600000|2022-04-20 06:03:20|14105|14103|14102|14100|14105.2|14103.2|14101.7|14099.7|25
1650434610000|2022-04-20 06:03:30|14102.1|14100.1|14101|14099|14103.2|14101.2|14100.8|14098.8|25
1650434620000|2022-04-20 06:03:40|14100.5|14098.5|14099.3|14097.3|14100.7|14098.7|14098.2|14096.2|19
1650434630000|2022-04-20 06:03:50|14099.7|14097.7|14101.3|14099.3|14101.5|14099.5|14098.1|14096.1|32
1650434640000|2022-04-20 06:04:00|14101.2|14099.2|14100.7|14098.7|14101.5|14099.5|14100.2|14098.2|5
1650434650000|2022-04-20 06:04:10|14100.3|14098.3|14099.3|14097.3|14101|14099|14099.3|14097.3|8
1650434660000|2022-04-20 06:04:20|14099.5|14097.5|14099|14097|14099.5|14097.5|14098.8|14096.8|2
1650434670000|2022-04-20 06:04:30|14099.1|14097.1|14098.1|14096.1|14099.6|14097.6|14098.1|14096.1|10
1650434680000|2022-04-20 06:04:40|14098.2|14096.2|14097.2|14095.2|14098.2|14096.2|14096.7|14094.7|19
1650434690000|2022-04-20 06:04:50|14097.3|14095.3|14097.2|14095.2|14097.8|14095.8|14097|14095|13
1650434700000|2022-04-20 06:05:00|14097.1|14095.1|14099|14097|14099|14097|14096.5|14094.5|24
1650434710000|2022-04-20 06:05:10|14099.7|14097.7|14098.7|14096.7|14100.6|14098.6|14098.1|14096.1|12
1650434720000|2022-04-20 06:05:20|14098.5|14096.5|14098.2|14096.2|14098.8|14096.8|14098.2|14096.2|3
1650434730000|2022-04-20 06:05:30|14098.6|14096.6|14098.8|14096.8|14099|14097|14098.6|14096.6|5
1650434740000|2022-04-20 06:05:40|14098.7|14096.7|14099.7|14097.7|14100|14098|14098.7|14096.7|2
1650434750000|2022-04-20 06:05:50|14099.6|14097.6|14099|14097|14099.8|14097.8|14099|14097|3
1650434760000|2022-04-20 06:06:00|14098.8|14096.8|14092|14090|14099.7|14097.7|14091.8|14089.8|52
1650434770000|2022-04-20 06:06:10|14091.8|14089.8|14090.7|14088.7|14094.2|14092.2|14090.7|14088.7|34
1650434780000|2022-04-20 06:06:20|14091.1|14089.1|14091.7|14089.7|14091.7|14089.7|14090.3|14088.3|28
1650434790000|2022-04-20 06:06:30|14091.8|14089.8|14092|14090|14093|14091|14091.8|14089.8|19
1650434800000|2022-04-20 06:06:40|14091.6|14089.6|14091.3|14089.3|14093.1|14091.1|14091.3|14089.3|14
1650434810000|2022-04-20 06:06:50|14091.5|14089.5|14092.6|14090.6|14094.1|14092.1|14090.7|14088.7|18
1650434820000|2022-04-20 06:07:00|14092.5|14090.5|14087.3|14085.3|14092.6|14090.6|14086.7|14084.7|43
1650434830000|2022-04-20 06:07:10|14087.2|14085.2|14089.1|14087.1|14089.5|14087.5|14086.7|14084.7|13
1650434840000|2022-04-20 06:07:20|14089|14087|14090.5|14088.5|14090.6|14088.6|14088.6|14086.6|5
1650434850000|2022-04-20 06:07:30|14090.3|14088.3|14087.5|14085.5|14090.8|14088.8|14087.2|14085.2|9
1650434860000|2022-04-20 06:07:40|14087.3|14085.3|14088.7|14086.7|14089.5|14087.5|14087|14085|6
1650434870000|2022-04-20 06:07:50|14088.8|14086.8|14089.8|14087.8|14090.3|14088.3|14088.8|14086.8|11
1650434880000|2022-04-20 06:08:00|14089.6|14087.6|14088.2|14086.2|14090.2|14088.2|14088.2|14086.2|2
1650434890000|2022-04-20 06:08:10|14088.3|14086.3|14090|14088|14090.6|14088.6|14088.2|14086.2|12
1650434900000|2022-04-20 06:08:20|14090.1|14088.1|14090.6|14088.6|14090.8|14088.8|14089.8|14087.8|5
1650434910000|2022-04-20 06:08:30|14091|14089|14091.8|14089.8|14092|14090|14091|14089|1
1650434920000|2022-04-20 06:08:40|14092|14090|14092.5|14090.5|14092.6|14090.6|14091.5|14089.5|4
1650434930000|2022-04-20 06:08:50|14091.6|14089.6|14091.2|14089.2|14092.2|14090.2|14090|14088|8
1650434940000|2022-04-20 06:09:00|14091.1|14089.1|14089.6|14087.6|14091.1|14089.1|14089.6|14087.6|13
1650434950000|2022-04-20 06:09:10|14089.7|14087.7|14089.7|14087.7|14090.1|14088.1|14089.2|14087.2|2
1650434960000|2022-04-20 06:09:20|14089.8|14087.8|14086.7|14084.7|14090.2|14088.2|14086.7|14084.7|11
1650434970000|2022-04-20 06:09:30|14086.8|14084.8|14087.7|14085.7|14087.8|14085.8|14085.6|14083.6|9
1650434980000|2022-04-20 06:09:40|14087.6|14085.6|14085.7|14083.7|14087.7|14085.7|14085.3|14083.3|15
1650434990000|2022-04-20 06:09:50|14085.6|14083.6|14086.3|14084.3|14086.6|14084.6|14085.3|14083.3|8
1650435000000|2022-04-20 06:10:00|14085.8|14083.8|14084.5|14082.5|14086.5|14084.5|14084.1|14082.1|57
1650435010000|2022-04-20 06:10:10|14084.3|14082.3|14084.7|14082.7|14084.7|14082.7|14083.5|14081.5|33
1650435020000|2022-04-20 06:10:20|14085|14083|14085.7|14083.7|14085.8|14083.8|14084.2|14082.2|24
1650435030000|2022-04-20 06:10:30|14085.8|14083.8|14085.3|14083.3|14085.8|14083.8|14084.8|14082.8|8
1650435040000|2022-04-20 06:10:40|14085.2|14083.2|14085.5|14083.5|14085.6|14083.6|14084.2|14082.2|7
1650435050000|2022-04-20 06:10:50|14085.6|14083.6|14087|14085|14088.2|14086.2|14085.1|14083.1|23
1650435060000|2022-04-20 06:11:00|14087.1|14085.1|14085.7|14083.7|14087.3|14085.3|14085.1|14083.1|11
1650435070000|2022-04-20 06:11:10|14085.6|14083.6|14087.3|14085.3|14087.7|14085.7|14085.6|14083.6|13
1650435080000|2022-04-20 06:11:20|14087.2|14085.2|14087|14085|14087.6|14085.6|14086.2|14084.2|11
1650435090000|2022-04-20 06:11:30|14087.1|14085.1|14088.1|14086.1|14088.1|14086.1|14087.1|14085.1|1
1650435100000|2022-04-20 06:11:40|14088.2|14086.2|14087.3|14085.3|14088.7|14086.7|14087.2|14085.2|10
1650435110000|2022-04-20 06:11:50|14087.5|14085.5|14089|14087|14089.6|14087.6|14087.3|14085.3|18
1650435120000|2022-04-20 06:12:00|14089.1|14087.1|14090.5|14088.5|14092.5|14090.5|14089|14087|18
1650435130000|2022-04-20 06:12:10|14090.6|14088.6|14089.1|14087.1|14090.8|14088.8|14089.1|14087.1|7
1650435140000|2022-04-20 06:12:20|14088.8|14086.8|14086.2|14084.2|14088.8|14086.8|14085.1|14083.1|24
1650435150000|2022-04-20 06:12:30|14086.1|14084.1|14088.2|14086.2|14088.2|14086.2|14085.2|14083.2|21
1650435160000|2022-04-20 06:12:40|14088.3|14086.3|14091.5|14089.5|14091.7|14089.7|14088.3|14086.3|14
1650435170000|2022-04-20 06:12:50|14091.6|14089.6|14091.2|14089.2|14093.1|14091.1|14091.2|14089.2|22
1650435180000|2022-04-20 06:13:00|14091.6|14089.6|14088.6|14086.6|14092.1|14090.1|14088.6|14086.6|24
1650435190000|2022-04-20 06:13:10|14088.2|14086.2|14088.3|14086.3|14089.7|14087.7|14087.3|14085.3|22
1650435200000|2022-04-20 06:13:20|14088.1|14086.1|14090.7|14088.7|14090.7|14088.7|14087.1|14085.1|25
1650435210000|2022-04-20 06:13:30|14090.8|14088.8|14091.5|14089.5|14091.8|14089.8|14090.2|14088.2|15
1650435220000|2022-04-20 06:13:40|14091.8|14089.8|14092.8|14090.8|14093|14091|14091.1|14089.1|9
1650435230000|2022-04-20 06:13:50|14092.7|14090.7|14092.8|14090.8|14094.1|14092.1|14091|14089|20
1650435240000|2022-04-20 06:14:00|14092.3|14090.3|14091.2|14089.2|14092.3|14090.3|14090.1|14088.1|8
1650435250000|2022-04-20 06:14:10|14091.1|14089.1|14090.8|14088.8|14091.3|14089.3|14090.6|14088.6|0
1650435260000|2022-04-20 06:14:20|14090.7|14088.7|14089.6|14087.6|14091|14089|14089.2|14087.2|0
1650435270000|2022-04-20 06:14:30|14089.7|14087.7|14089.6|14087.6|14089.8|14087.8|14089.5|14087.5|1
1650435280000|2022-04-20 06:14:40|14089.5|14087.5|14087.7|14085.7|14089.7|14087.7|14087.6|14085.6|10
1650435290000|2022-04-20 06:14:50|14087.8|14085.8|14088.5|14086.5|14088.6|14086.6|14087.8|14085.8|1
1650435300000|2022-04-20 06:15:00|14088.3|14086.3|14087.1|14085.1|14088.5|14086.5|14086.5|14084.5|12
1650435310000|2022-04-20 06:15:10|14087|14085|14087.6|14085.6|14087.6|14085.6|14083.2|14081.2|48
1650435320000|2022-04-20 06:15:20|14087.3|14085.3|14087.8|14085.8|14089.1|14087.1|14087.2|14085.2|10
1650435330000|2022-04-20 06:15:30|14088.6|14086.6|14088.2|14086.2|14088.8|14086.8|14088|14086|12
1650435340000|2022-04-20 06:15:40|14088.5|14086.5|14089.2|14087.2|14090|14088|14088.5|14086.5|16
1650435350000|2022-04-20 06:15:50|14089.6|14087.6|14086.7|14084.7|14089.8|14087.8|14085|14083|27
1650435360000|2022-04-20 06:16:00|14086.6|14084.6|14085.3|14083.3|14087.5|14085.5|14085.3|14083.3|1
1650435370000|2022-04-20 06:16:10|14084.2|14082.2|14085.2|14083.2|14085.8|14083.8|14083.7|14081.7|7
1650435380000|2022-04-20 06:16:20|14085.3|14083.3|14083.3|14081.3|14085.5|14083.5|14082.8|14080.8|21
1650435390000|2022-04-20 06:16:30|14083.2|14081.2|14082.2|14080.2|14083.7|14081.7|14082|14080|15
1650435400000|2022-04-20 06:16:40|14082.3|14080.3|14084.6|14082.6|14084.7|14082.7|14082.3|14080.3|4
1650435410000|2022-04-20 06:16:50|14084.5|14082.5|14082.6|14080.6|14084.7|14082.7|14082.6|14080.6|6
1650435420000|2022-04-20 06:17:00|14083|14081|14081.2|14079.2|14083|14081|14081.1|14079.1|20
1650435430000|2022-04-20 06:17:10|14081.1|14079.1|14081|14079|14081.5|14079.5|14080.5|14078.5|18
1650435440000|2022-04-20 06:17:20|14081.1|14079.1|14081|14079|14082.1|14080.1|14080.8|14078.8|13
1650435450000|2022-04-20 06:17:30|14081.2|14079.2|14083.6|14081.6|14084.6|14082.6|14081|14079|39
1650435460000|2022-04-20 06:17:40|14083.7|14081.7|14082.2|14080.2|14084|14082|14082.1|14080.1|1
1650435470000|2022-04-20 06:17:50|14082.3|14080.3|14081|14079|14082.3|14080.3|14080|14078|20
1650435480000|2022-04-20 06:18:00|14080.7|14078.7|14081.5|14079.5|14081.6|14079.6|14077.1|14075.1|87
1650435490000|2022-04-20 06:18:10|14081.6|14079.6|14082.8|14080.8|14082.8|14080.8|14080.7|14078.7|20
1650435500000|2022-04-20 06:18:20|14083.3|14081.3|14083.1|14081.1|14083.3|14081.3|14082.1|14080.1|13
1650435510000|2022-04-20 06:18:30|14083.2|14081.2|14083.3|14081.3|14083.3|14081.3|14082.6|14080.6|7
1650435520000|2022-04-20 06:18:40|14083.2|14081.2|14084|14082|14084.5|14082.5|14082.7|14080.7|8
1650435530000|2022-04-20 06:18:50|14083.7|14081.7|14086.2|14084.2|14086.8|14084.8|14083.7|14081.7|16
1650435540000|2022-04-20 06:19:00|14085.7|14083.7|14085.8|14083.8|14086.8|14084.8|14085.5|14083.5|12
1650435550000|2022-04-20 06:19:10|14085.7|14083.7|14082.2|14080.2|14086.1|14084.1|14082.1|14080.1|16
1650435560000|2022-04-20 06:19:20|14082|14080|14086.7|14084.7|14086.7|14084.7|14081.2|14079.2|42
1650435570000|2022-04-20 06:19:30|14086.2|14084.2|14086.5|14084.5|14087|14085|14086.1|14084.1|9
1650435580000|2022-04-20 06:19:40|14086.3|14084.3|14089.5|14087.5|14089.7|14087.7|14085.8|14083.8|26
1650435590000|2022-04-20 06:19:50|14089|14087|14085.5|14083.5|14089|14087|14084.5|14082.5|20
1650435600000|2022-04-20 06:20:00|14086.6|14084.6|14085.5|14083.5|14086.8|14084.8|14084.3|14082.3|22
1650435610000|2022-04-20 06:20:10|14085.3|14083.3|14085.3|14083.3|14086|14084|14084.8|14082.8|8
1650435620000|2022-04-20 06:20:20|14085.5|14083.5|14084.2|14082.2|14085.7|14083.7|14083.8|14081.8|8
1650435630000|2022-04-20 06:20:30|14084|14082|14082.6|14080.6|14084.5|14082.5|14082.6|14080.6|6
1650435640000|2022-04-20 06:20:40|14082.7|14080.7|14083.1|14081.1|14084.1|14082.1|14082.6|14080.6|5
1650435650000|2022-04-20 06:20:50|14083.6|14081.6|14084.5|14082.5|14085.2|14083.2|14083.3|14081.3|8
1650435660000|2022-04-20 06:21:00|14084.3|14082.3|14086.8|14084.8|14086.8|14084.8|14083.3|14081.3|10
1650435670000|2022-04-20 06:21:10|14086.7|14084.7|14086.6|14084.6|14086.8|14084.8|14085.2|14083.2|8
1650435680000|2022-04-20 06:21:20|14086.2|14084.2|14088.5|14086.5|14088.5|14086.5|14086.2|14084.2|25
1650435690000|2022-04-20 06:21:30|14088.6|14086.6|14088.5|14086.5|14089.5|14087.5|14088.2|14086.2|12
1650435700000|2022-04-20 06:21:40|14088.3|14086.3|14089.3|14087.3|14089.3|14087.3|14087.2|14085.2|14
1650435710000|2022-04-20 06:21:50|14089.2|14087.2|14089.7|14087.7|14089.8|14087.8|14088.6|14086.6|4
1650435720000|2022-04-20 06:22:00|14089.6|14087.6|14088.6|14086.6|14090|14088|14088.5|14086.5|13
1650435730000|2022-04-20 06:22:10|14088.5|14086.5|14087.8|14085.8|14088.5|14086.5|14087|14085|14
1650435740000|2022-04-20 06:22:20|14087.7|14085.7|14088.2|14086.2|14089|14087|14087.7|14085.7|2
1650435750000|2022-04-20 06:22:30|14088.5|14086.5|14088.5|14086.5|14088.8|14086.8|14088.2|14086.2|2
1650435760000|2022-04-20 06:22:40|14088.2|14086.2|14088|14086|14089.6|14087.6|14087.7|14085.7|10
1650435770000|2022-04-20 06:22:50|14087.8|14085.8|14087|14085|14088.8|14086.8|14086.8|14084.8|14
1650435780000|2022-04-20 06:23:00|14086.8|14084.8|14086.3|14084.3|14087.5|14085.5|14085.6|14083.6|15
1650435790000|2022-04-20 06:23:10|14086.2|14084.2|14090.3|14088.3|14090.5|14088.5|14086.1|14084.1|22
1650435800000|2022-04-20 06:23:20|14090.5|14088.5|14091|14089|14092.7|14090.7|14090.2|14088.2|18
1650435810000|2022-04-20 06:23:30|14091.1|14089.1|14092.5|14090.5|14093.2|14091.2|14091.1|14089.1|30
1650435820000|2022-04-20 06:23:40|14092.3|14090.3|14089.7|14087.7|14092.3|14090.3|14089.6|14087.6|13
1650435830000|2022-04-20 06:23:50|14089.8|14087.8|14091.2|14089.2|14091.5|14089.5|14089.6|14087.6|2
1650435840000|2022-04-20 06:24:00|14091.7|14089.7|14090.6|14088.6|14091.8|14089.8|14090.3|14088.3|5
1650435850000|2022-04-20 06:24:10|14090.3|14088.3|14088.2|14086.2|14090.6|14088.6|14088.2|14086.2|11
1650435860000|2022-04-20 06:24:20|14088.1|14086.1|14089.6|14087.6|14089.8|14087.8|14087.5|14085.5|5
1650435870000|2022-04-20 06:24:30|14089.8|14087.8|14089.6|14087.6|14090.1|14088.1|14089.6|14087.6|2
1650435880000|2022-04-20 06:24:40|14089.5|14087.5|14086.8|14084.8|14090|14088|14086.8|14084.8|4
1650435890000|2022-04-20 06:24:50|14087|14085|14086.2|14084.2|14088.5|14086.5|14086.2|14084.2|55
1650435900000|2022-04-20 06:25:00|14086.1|14084.1|14088.5|14086.5|14089.8|14087.8|14086.1|14084.1|9
1650435910000|2022-04-20 06:25:10|14088.3|14086.3|14090|14088|14091.6|14089.6|14088.2|14086.2|9
1650435920000|2022-04-20 06:25:20|14090.1|14088.1|14088|14086|14090.6|14088.6|14088|14086|7
1650435930000|2022-04-20 06:25:30|14088.1|14086.1|14088.3|14086.3|14089.2|14087.2|14087.7|14085.7|10
1650435940000|2022-04-20 06:25:40|14088.2|14086.2|14088.3|14086.3|14088.7|14086.7|14088.2|14086.2|5
1650435950000|2022-04-20 06:25:50|14089|14087|14084.7|14082.7|14089|14087|14083.6|14081.6|51
1650435960000|2022-04-20 06:26:00|14086.1|14084.1|14086.2|14084.2|14086.6|14084.6|14085.7|14083.7|45
1650435970000|2022-04-20 06:26:10|14085.8|14083.8|14086.8|14084.8|14087.1|14085.1|14085.8|14083.8|10
1650435980000|2022-04-20 06:26:20|14086.3|14084.3|14086.2|14084.2|14086.6|14084.6|14086|14084|3
1650435990000|2022-04-20 06:26:30|14086.1|14084.1|14086.1|14084.1|14086.3|14084.3|14086|14084|0
1650436000000|2022-04-20 06:26:40|14086|14084|14086|14084|14086.2|14084.2|14085.7|14083.7|2
1650436010000|2022-04-20 06:26:50|14085.8|14083.8|14085.7|14083.7|14086.2|14084.2|14085.7|14083.7|4
1650436020000|2022-04-20 06:27:00|14085.8|14083.8|14083.2|14081.2|14086.2|14084.2|14083|14081|14
1650436030000|2022-04-20 06:27:10|14083.3|14081.3|14084|14082|14084|14082|14083.3|14081.3|12
1650436040000|2022-04-20 06:27:20|14084.1|14082.1|14081.2|14079.2|14084.2|14082.2|14081|14079|15
1650436050000|2022-04-20 06:27:30|14081.6|14079.6|14081|14079|14081.6|14079.6|14079.5|14077.5|23
1650436060000|2022-04-20 06:27:40|14080.3|14078.3|14079.7|14077.7|14080.7|14078.7|14079.7|14077.7|17
1650436070000|2022-04-20 06:27:50|14079.6|14077.6|14077|14075|14079.8|14077.8|14076.7|14074.7|54
1650436080000|2022-04-20 06:28:00|14077.1|14075.1|14076|14074|14077.2|14075.2|14073.8|14071.8|84
1650436090000|2022-04-20 06:28:10|14075.8|14073.8|14070.6|14068.6|14076.7|14074.7|14070.6|14068.6|232
1650436100000|2022-04-20 06:28:20|14071|14069|14069.7|14067.7|14071.8|14069.8|14069.7|14067.7|26
1650436110000|2022-04-20 06:28:30|14069.8|14067.8|14071.3|14069.3|14072.3|14070.3|14069.8|14067.8|21
1650436120000|2022-04-20 06:28:40|14071.5|14069.5|14070.3|14068.3|14071.5|14069.5|14069.7|14067.7|30
1650436130000|2022-04-20 06:28:50|14070.2|14068.2|14067.3|14065.3|14070.2|14068.2|14067.3|14065.3|24
1650436140000|2022-04-20 06:29:00|14067.8|14065.8|14066.3|14064.3|14068.1|14066.1|14066.3|14064.3|32
1650436150000|2022-04-20 06:29:10|14066.5|14064.5|14068.5|14066.5|14068.7|14066.7|14065.5|14063.5|43
1650436160000|2022-04-20 06:29:20|14069.2|14067.2|14071|14069|14071.7|14069.7|14068.7|14066.7|33
1650436170000|2022-04-20 06:29:30|14071.1|14069.1|14069.7|14067.7|14071.6|14069.6|14069.5|14067.5|11
1650436180000|2022-04-20 06:29:40|14069.8|14067.8|14066.1|14064.1|14069.8|14067.8|14066|14064|14
1650436190000|2022-04-20 06:29:50|14066|14064|14068.2|14066.2|14068.2|14066.2|14065.6|14063.6|36
1650436200000|2022-04-20 06:30:00|14068.1|14066.1|14070.5|14068.5|14071.1|14069.1|14067.2|14065.2|39
1650436210000|2022-04-20 06:30:10|14070.7|14068.7|14070.7|14068.7|14072.3|14070.3|14070.1|14068.1|35
1650436220000|2022-04-20 06:30:20|14070.8|14068.8|14070.2|14068.2|14071|14069|14068.7|14066.7|31
1650436230000|2022-04-20 06:30:30|14070.1|14068.1|14069|14067|14071.3|14069.3|14069|14067|23
1650436240000|2022-04-20 06:30:40|14068.8|14066.8|14069.2|14067.2|14069.2|14067.2|14067.8|14065.8|19
1650436250000|2022-04-20 06:30:50|14069.1|14067.1|14069|14067|14069.2|14067.2|14068.7|14066.7|5
1650436260000|2022-04-20 06:31:00|14069.1|14067.1|14069.1|14067.1|14071.6|14069.6|14069.1|14067.1|17
1650436270000|2022-04-20 06:31:10|14069.5|14067.5|14070.5|14068.5|14070.5|14068.5|14069.5|14067.5|10
1650436280000|2022-04-20 06:31:20|14070.6|14068.6|14069.7|14067.7|14070.6|14068.6|14069.7|14067.7|5
1650436290000|2022-04-20 06:31:30|14070|14068|14069.6|14067.6|14070.3|14068.3|14069.6|14067.6|15
1650436300000|2022-04-20 06:31:40|14069.7|14067.7|14069.2|14067.2|14070.8|14068.8|14069|14067|16
1650436310000|2022-04-20 06:31:50|14069|14067|14068.1|14066.1|14069.2|14067.2|14068|14066|14
1650436320000|2022-04-20 06:32:00|14068.7|14066.7|14068.8|14066.8|14070.1|14068.1|14068.7|14066.7|10
1650436330000|2022-04-20 06:32:10|14069|14067|14072.2|14070.2|14072.2|14070.2|14068.7|14066.7|20
1650436340000|2022-04-20 06:32:20|14071.8|14069.8|14070.8|14068.8|14072.2|14070.2|14070.8|14068.8|6
1650436350000|2022-04-20 06:32:30|14070.7|14068.7|14070.1|14068.1|14070.8|14068.8|14070|14068|1
1650436360000|2022-04-20 06:32:40|14070.2|14068.2|14071.3|14069.3|14071.6|14069.6|14070.2|14068.2|5
1650436370000|2022-04-20 06:32:50|14071.6|14069.6|14073.1|14071.1|14073.5|14071.5|14071.2|14069.2|20
1650436380000|2022-04-20 06:33:00|14073.2|14071.2|14072|14070|14073.8|14071.8|14071.7|14069.7|6
1650436390000|2022-04-20 06:33:10|14072.3|14070.3|14071.7|14069.7|14072.3|14070.3|14071.6|14069.6|5
1650436400000|2022-04-20 06:33:20|14071.8|14069.8|14071.8|14069.8|14072|14070|14071.6|14069.6|4
1650436410000|2022-04-20 06:33:30|14071.7|14069.7|14072.7|14070.7|14072.7|14070.7|14071.5|14069.5|4
1650436420000|2022-04-20 06:33:40|14072.8|14070.8|14074.2|14072.2|14074.6|14072.6|14072.8|14070.8|7
1650436430000|2022-04-20 06:33:50|14074.1|14072.1|14075.5|14073.5|14076.1|14074.1|14074.1|14072.1|7
1650436440000|2022-04-20 06:34:00|14075.2|14073.2|14075.7|14073.7|14076|14074|14075.1|14073.1|12
1650436450000|2022-04-20 06:34:10|14074.5|14072.5|14075.6|14073.6|14075.6|14073.6|14074.1|14072.1|6
1650436460000|2022-04-20 06:34:20|14075.7|14073.7|14077.2|14075.2|14078|14076|14075.6|14073.6|19
1650436470000|2022-04-20 06:34:30|14077.1|14075.1|14078|14076|14078|14076|14077.1|14075.1|3
1650436480000|2022-04-20 06:34:40|14078.2|14076.2|14076.6|14074.6|14078.3|14076.3|14076.6|14074.6|18
1650436490000|2022-04-20 06:34:50|14076.5|14074.5|14076.7|14074.7|14076.7|14074.7|14075.2|14073.2|9
1650436500000|2022-04-20 06:35:00|14076.3|14074.3|14074.5|14072.5|14077|14075|14074.5|14072.5|7
1650436510000|2022-04-20 06:35:10|14074.6|14072.6|14076.6|14074.6|14076.7|14074.7|14074.6|14072.6|4
1650436520000|2022-04-20 06:35:20|14076.5|14074.5|14076.2|14074.2|14077|14075|14076.1|14074.1|2
1650436530000|2022-04-20 06:35:30|14076.1|14074.1|14076.1|14074.1|14076.3|14074.3|14075.6|14073.6|1
1650436540000|2022-04-20 06:35:40|14075.8|14073.8|14075.7|14073.7|14075.8|14073.8|14075.6|14073.6|0
1650436550000|2022-04-20 06:35:50|14075.5|14073.5|14076.8|14074.8|14076.8|14074.8|14075.5|14073.5|1
1650436560000|2022-04-20 06:36:00|14077|14075|14077.3|14075.3|14077.5|14075.5|14077|14075|2
1650436570000|2022-04-20 06:36:10|14077.6|14075.6|14077|14075|14077.6|14075.6|14077|14075|7
1650436580000|2022-04-20 06:36:20|14077.1|14075.1|14075|14073|14077.1|14075.1|14074.7|14072.7|3
1650436590000|2022-04-20 06:36:30|14074.8|14072.8|14074.2|14072.2|14074.8|14072.8|14074.2|14072.2|5
1650436600000|2022-04-20 06:36:40|14074.6|14072.6|14074.6|14072.6|14074.6|14072.6|14074.1|14072.1|9
1650436610000|2022-04-20 06:36:50|14074.7|14072.7|14076.2|14074.2|14076.2|14074.2|14074.2|14072.2|13
1650436620000|2022-04-20 06:37:00|14076.1|14074.1|14076.7|14074.7|14076.8|14074.8|14075.6|14073.6|6
1650436630000|2022-04-20 06:37:10|14076.5|14074.5|14076.5|14074.5|14076.8|14074.8|14076.3|14074.3|16
1650436640000|2022-04-20 06:37:20|14076.3|14074.3|14075.5|14073.5|14076.5|14074.5|14075.5|14073.5|11
1650436650000|2022-04-20 06:37:30|14075.1|14073.1|14077.2|14075.2|14077.2|14075.2|14075.1|14073.1|7
1650436660000|2022-04-20 06:37:40|14077.1|14075.1|14078|14076|14078.2|14076.2|14076.7|14074.7|11
1650436670000|2022-04-20 06:37:50|14078.1|14076.1|14078|14076|14079.3|14077.3|14078|14076|12
1650436680000|2022-04-20 06:38:00|14078.1|14076.1|14081.1|14079.1|14081.7|14079.7|14077.7|14075.7|32
1650436690000|2022-04-20 06:38:10|14081|14079|14080.5|14078.5|14081.3|14079.3|14080.5|14078.5|10
1650436700000|2022-04-20 06:38:20|14080.6|14078.6|14079.7|14077.7|14080.8|14078.8|14079.6|14077.6|10
1650436710000|2022-04-20 06:38:30|14079.6|14077.6|14082.7|14080.7|14082.8|14080.8|14079.6|14077.6|13
1650436720000|2022-04-20 06:38:40|14082.6|14080.6|14083.8|14081.8|14083.8|14081.8|14082.6|14080.6|10
1650436730000|2022-04-20 06:38:50|14083.5|14081.5|14083.1|14081.1|14084|14082|14083.1|14081.1|9
1650436740000|2022-04-20 06:39:00|14083.2|14081.2|14084|14082|14084|14082|14081.7|14079.7|17
1650436750000|2022-04-20 06:39:10|14084.2|14082.2|14086.5|14084.5|14086.8|14084.8|14084|14082|33
1650436760000|2022-04-20 06:39:20|14086.2|14084.2|14085|14083|14087|14085|14084.6|14082.6|16
1650436770000|2022-04-20 06:39:30|14084.6|14082.6|14085.5|14083.5|14085.5|14083.5|14083.6|14081.6|20
1650436780000|2022-04-20 06:39:40|14085.6|14083.6|14086.2|14084.2|14086.2|14084.2|14085.3|14083.3|8
1650436790000|2022-04-20 06:39:50|14086.3|14084.3|14085.8|14083.8|14086.8|14084.8|14085.5|14083.5|12
1650436800000|2022-04-20 06:40:00|14086.1|14084.1|14086.8|14084.8|14086.8|14084.8|14085.5|14083.5|12
1650436810000|2022-04-20 06:40:10|14086.7|14084.7|14085.2|14083.2|14086.7|14084.7|14085|14083|0
1650436820000|2022-04-20 06:40:20|14085.1|14083.1|14084.2|14082.2|14085.1|14083.1|14083.5|14081.5|12
1650436830000|2022-04-20 06:40:30|14084|14082|14083.1|14081.1|14084|14082|14083.1|14081.1|7
1650436840000|2022-04-20 06:40:40|14083.2|14081.2|14082.3|14080.3|14083.6|14081.6|14081.6|14079.6|41
1650436850000|2022-04-20 06:40:50|14082.2|14080.2|14084.5|14082.5|14084.5|14082.5|14082.1|14080.1|16
1650436860000|2022-04-20 06:41:00|14084.6|14082.6|14084.7|14082.7|14085.6|14083.6|14084.5|14082.5|7
1650436870000|2022-04-20 06:41:10|14084.8|14082.8|14084.6|14082.6|14085.2|14083.2|14084.6|14082.6|2
1650436880000|2022-04-20 06:41:20|14084.5|14082.5|14083.5|14081.5|14084.5|14082.5|14082.5|14080.5|9
1650436890000|2022-04-20 06:41:30|14083.6|14081.6|14085.5|14083.5|14086.2|14084.2|14083.6|14081.6|16
1650436900000|2022-04-20 06:41:40|14085.3|14083.3|14086|14084|14086.2|14084.2|14085|14083|6
1650436910000|2022-04-20 06:41:50|14085.8|14083.8|14086.7|14084.7|14086.8|14084.8|14085.8|14083.8|14
1650436920000|2022-04-20 06:42:00|14087.1|14085.1|14086.3|14084.3|14087.7|14085.7|14086.2|14084.2|19
1650436930000|2022-04-20 06:42:10|14086.1|14084.1|14086.2|14084.2|14086.7|14084.7|14086.1|14084.1|5
1650436940000|2022-04-20 06:42:20|14086.1|14084.1|14086.5|14084.5|14086.5|14084.5|14086|14084|18
1650436950000|2022-04-20 06:42:30|14086.2|14084.2|14085.2|14083.2|14086.2|14084.2|14085.2|14083.2|10
1650436960000|2022-04-20 06:42:40|14085.1|14083.1|14085|14083|14085.5|14083.5|14085|14083|0
1650436970000|2022-04-20 06:42:50|14085.1|14083.1|14085.2|14083.2|14085.2|14083.2|14085|14083|8
1650436980000|2022-04-20 06:43:00|14085.3|14083.3|14085|14083|14085.5|14083.5|14084.5|14082.5|7
1650436990000|2022-04-20 06:43:10|14084.7|14082.7|14085.5|14083.5|14085.5|14083.5|14084.6|14082.6|5
1650437000000|2022-04-20 06:43:20|14085.6|14083.6|14086.6|14084.6|14086.6|14084.6|14085.6|14083.6|4
1650437010000|2022-04-20 06:43:30|14087|14085|14087|14085|14087.5|14085.5|14086.7|14084.7|4
1650437020000|2022-04-20 06:43:40|14087.1|14085.1|14084|14082|14088.2|14086.2|14084|14082|20
1650437030000|2022-04-20 06:43:50|14084.5|14082.5|14084.7|14082.7|14084.8|14082.8|14084.1|14082.1|10
1650437040000|2022-04-20 06:44:00|14084.8|14082.8|14085.6|14083.6|14085.6|14083.6|14084.8|14082.8|4
1650437050000|2022-04-20 06:44:10|14086.1|14084.1|14088.3|14086.3|14089.1|14087.1|14086|14084|19
1650437060000|2022-04-20 06:44:20|14088.5|14086.5|14088.1|14086.1|14088.7|14086.7|14086.6|14084.6|6
1650437070000|2022-04-20 06:44:30|14087.7|14085.7|14087.6|14085.6|14088|14086|14087.1|14085.1|11
1650437080000|2022-04-20 06:44:40|14087.7|14085.7|14089.1|14087.1|14089.2|14087.2|14087.6|14085.6|11
1650437090000|2022-04-20 06:44:50|14089|14087|14090.2|14088.2|14090.3|14088.3|14088.5|14086.5|14
1650437100000|2022-04-20 06:45:00|14091|14089|14091.2|14089.2|14094.1|14092.1|14091|14089|85
1650437110000|2022-04-20 06:45:10|14091.1|14089.1|14088.8|14086.8|14091.1|14089.1|14088.7|14086.7|19
1650437120000|2022-04-20 06:45:20|14089|14087|14088.2|14086.2|14089.7|14087.7|14088.2|14086.2|7
1650437130000|2022-04-20 06:45:30|14088.3|14086.3|14089.3|14087.3|14089.5|14087.5|14087.6|14085.6|14
1650437140000|2022-04-20 06:45:40|14089.2|14087.2|14090.5|14088.5|14091|14089|14089.2|14087.2|2
1650437150000|2022-04-20 06:45:50|14090.6|14088.6|14090.6|14088.6|14091.7|14089.7|14090.2|14088.2|15
1650437160000|2022-04-20 06:46:00|14090.5|14088.5|14091.2|14089.2|14091.5|14089.5|14090.5|14088.5|4
1650437170000|2022-04-20 06:46:10|14091.3|14089.3|14092.7|14090.7|14092.7|14090.7|14090.8|14088.8|14
1650437180000|2022-04-20 06:46:20|14092.8|14090.8|14094.2|14092.2|14094.5|14092.5|14092.7|14090.7|8
1650437190000|2022-04-20 06:46:30|14094.3|14092.3|14094.2|14092.2|14095.3|14093.3|14094.2|14092.2|24
1650437200000|2022-04-20 06:46:40|14094.3|14092.3|14095|14093|14095.5|14093.5|14094.3|14092.3|7
1650437210000|2022-04-20 06:46:50|14095.1|14093.1|14095.2|14093.2|14095.3|14093.3|14094.7|14092.7|10
1650437220000|2022-04-20 06:47:00|14095.1|14093.1|14097|14095|14097|14095|14094.8|14092.8|25
1650437230000|2022-04-20 06:47:10|14096.7|14094.7|14095.8|14093.8|14097|14095|14095|14093|13
1650437240000|2022-04-20 06:47:20|14096.1|14094.1|14096|14094|14096.6|14094.6|14095.5|14093.5|11
1650437250000|2022-04-20 06:47:30|14096.1|14094.1|14093.8|14091.8|14096.2|14094.2|14093.8|14091.8|19
1650437260000|2022-04-20 06:47:40|14093.7|14091.7|14092.8|14090.8|14094|14092|14092.8|14090.8|6
1650437270000|2022-04-20 06:47:50|14092.6|14090.6|14092.5|14090.5|14093|14091|14091.6|14089.6|8
1650437280000|2022-04-20 06:48:00|14092.7|14090.7|14095.1|14093.1|14095.5|14093.5|14092.5|14090.5|19
1650437290000|2022-04-20 06:48:10|14095.2|14093.2|14094|14092|14095.3|14093.3|14093.6|14091.6|6
1650437300000|2022-04-20 06:48:20|14093.8|14091.8|14095.1|14093.1|14095.2|14093.2|14093.7|14091.7|5
1650437310000|2022-04-20 06:48:30|14095.2|14093.2|14095.8|14093.8|14095.8|14093.8|14094.7|14092.7|5
1650437320000|2022-04-20 06:48:40|14096|14094|14097|14095|14097|14095|14096|14094|5
1650437330000|2022-04-20 06:48:50|14097.1|14095.1|14095.6|14093.6|14097.3|14095.3|14095.2|14093.2|10
1650437340000|2022-04-20 06:49:00|14095.5|14093.5|14096|14094|14096|14094|14095.2|14093.2|4
1650437350000|2022-04-20 06:49:10|14095.8|14093.8|14095.5|14093.5|14096|14094|14095.5|14093.5|1
1650437360000|2022-04-20 06:49:20|14095.8|14093.8|14094.3|14092.3|14095.8|14093.8|14094.1|14092.1|6
1650437370000|2022-04-20 06:49:30|14094.2|14092.2|14094.2|14092.2|14094.5|14092.5|14093.7|14091.7|6
1650437380000|2022-04-20 06:49:40|14094.6|14092.6|14095.1|14093.1|14095.7|14093.7|14094.6|14092.6|4
1650437390000|2022-04-20 06:49:50|14095|14093|14092.3|14090.3|14095.1|14093.1|14091.5|14089.5|12
1650437400000|2022-04-20 06:50:00|14092.8|14090.8|14092.8|14090.8|14094.1|14092.1|14092.7|14090.7|9
1650437410000|2022-04-20 06:50:10|14092.7|14090.7|14092.8|14090.8|14093.3|14091.3|14092.3|14090.3|4
1650437420000|2022-04-20 06:50:20|14093|14091|14092.3|14090.3|14093.2|14091.2|14092.3|14090.3|1
1650437430000|2022-04-20 06:50:30|14092.2|14090.2|14091.6|14089.6|14092.5|14090.5|14090.5|14088.5|11
1650437440000|2022-04-20 06:50:40|14091.8|14089.8|14089.7|14087.7|14091.8|14089.8|14089.6|14087.6|7
1650437450000|2022-04-20 06:50:50|14089.6|14087.6|14088.7|14086.7|14090|14088|14087.3|14085.3|10
1650437460000|2022-04-20 06:51:00|14088.8|14086.8|14084.1|14082.1|14089.6|14087.6|14083.1|14081.1|49
1650437470000|2022-04-20 06:51:10|14084.2|14082.2|14084.7|14082.7|14084.8|14082.8|14083.1|14081.1|12
1650437480000|2022-04-20 06:51:20|14084.8|14082.8|14086.3|14084.3|14086.5|14084.5|14084.7|14082.7|11
1650437490000|2022-04-20 06:51:30|14086.5|14084.5|14086.8|14084.8|14087.2|14085.2|14086.3|14084.3|2
1650437500000|2022-04-20 06:51:40|14087|14085|14089.3|14087.3|14089.7|14087.7|14087|14085|15
1650437510000|2022-04-20 06:51:50|14089.2|14087.2|14089|14087|14089.2|14087.2|14087.7|14085.7|5
1650437520000|2022-04-20 06:52:00|14089.1|14087.1|14090.1|14088.1|14090.3|14088.3|14089.1|14087.1|12
1650437530000|2022-04-20 06:52:10|14090.5|14088.5|14091.5|14089.5|14092.5|14090.5|14090.5|14088.5|11
1650437540000|2022-04-20 06:52:20|14092|14090|14092.6|14090.6|14092.6|14090.6|14091.1|14089.1|8
1650437550000|2022-04-20 06:52:30|14092.5|14090.5|14090.8|14088.8|14094.5|14092.5|14090.8|14088.8|14
1650437560000|2022-04-20 06:52:40|14090.7|14088.7|14090.7|14088.7|14091.2|14089.2|14090.6|14088.6|17
1650437570000|2022-04-20 06:52:50|14090.8|14088.8|14088.8|14086.8|14090.8|14088.8|14088.7|14086.7|6
1650437580000|2022-04-20 06:53:00|14088.5|14086.5|14088.7|14086.7|14089.7|14087.7|14088.5|14086.5|9
1650437590000|2022-04-20 06:53:10|14088.6|14086.6|14088.3|14086.3|14088.6|14086.6|14088.2|14086.2|2
1650437600000|2022-04-20 06:53:20|14088.5|14086.5|14089.8|14087.8|14090.5|14088.5|14088.3|14086.3|5
1650437610000|2022-04-20 06:53:30|14090|14088|14090.7|14088.7|14091.3|14089.3|14090|14088|6
1650437620000|2022-04-20 06:53:40|14090.1|14088.1|14089.7|14087.7|14090.6|14088.6|14089.6|14087.6|6
1650437630000|2022-04-20 06:53:50|14089.8|14087.8|14092.1|14090.1|14093.5|14091.5|14089.7|14087.7|23
1650437640000|2022-04-20 06:54:00|14092.2|14090.2|14092|14090|14093.3|14091.3|14091.7|14089.7|15
1650437650000|2022-04-20 06:54:10|14092.7|14090.7|14092.8|14090.8|14093.2|14091.2|14092.1|14090.1|5
1650437660000|2022-04-20 06:54:20|14092.7|14090.7|14091.2|14089.2|14093|14091|14091.2|14089.2|2
1650437670000|2022-04-20 06:54:30|14091.7|14089.7|14091.3|14089.3|14092.1|14090.1|14091.2|14089.2|0
1650437680000|2022-04-20 06:54:40|14091.2|14089.2|14089.7|14087.7|14091.3|14089.3|14089.5|14087.5|11
1650437690000|2022-04-20 06:54:50|14089.8|14087.8|14087.1|14085.1|14090|14088|14087.1|14085.1|14
1650437700000|2022-04-20 06:55:00|14086.7|14084.7|14088|14086|14088.5|14086.5|14086.7|14084.7|6
1650437710000|2022-04-20 06:55:10|14087.8|14085.8|14088.5|14086.5|14088.6|14086.6|14087.8|14085.8|8
1650437720000|2022-04-20 06:55:20|14088.8|14086.8|14089.3|14087.3|14090.2|14088.2|14088.3|14086.3|17
1650437730000|2022-04-20 06:55:30|14089.5|14087.5|14090.2|14088.2|14090.3|14088.3|14089.3|14087.3|3
1650437740000|2022-04-20 06:55:40|14090.7|14088.7|14088.6|14086.6|14091.3|14089.3|14088.6|14086.6|7
1650437750000|2022-04-20 06:55:50|14088.5|14086.5|14088.8|14086.8|14089.3|14087.3|14088.1|14086.1|0
1650437760000|2022-04-20 06:56:00|14089|14087|14088.5|14086.5|14090.5|14088.5|14088.3|14086.3|9
1650437770000|2022-04-20 06:56:10|14088.6|14086.6|14085.8|14083.8|14088.8|14086.8|14085.8|14083.8|28
1650437780000|2022-04-20 06:56:20|14086|14084|14087.7|14085.7|14088.1|14086.1|14084.5|14082.5|43
1650437790000|2022-04-20 06:56:30|14087.8|14085.8|14088|14086|14089.1|14087.1|14087.7|14085.7|2
1650437800000|2022-04-20 06:56:40|14087.6|14085.6|14088.8|14086.8|14089|14087|14087.5|14085.5|3
1650437810000|2022-04-20 06:56:50|14088.7|14086.7|14087.8|14085.8|14089|14087|14087|14085|4
1650437820000|2022-04-20 06:57:00|14087.7|14085.7|14089|14087|14089|14087|14087.7|14085.7|2
1650437830000|2022-04-20 06:57:10|14087.6|14085.6|14085.7|14083.7|14087.6|14085.6|14085.7|14083.7|24
1650437840000|2022-04-20 06:57:20|14085.8|14083.8|14086.2|14084.2|14086.3|14084.3|14084.6|14082.6|30
1650437850000|2022-04-20 06:57:30|14085.7|14083.7|14085|14083|14086|14084|14084.7|14082.7|8
1650437860000|2022-04-20 06:57:40|14084.5|14082.5|14084.7|14082.7|14085.5|14083.5|14084.2|14082.2|31
1650437870000|2022-04-20 06:57:50|14084.6|14082.6|14084.1|14082.1|14084.8|14082.8|14084|14082|4
1650437880000|2022-04-20 06:58:00|14084.3|14082.3|14086|14084|14087|14085|14084.1|14082.1|16
1650437890000|2022-04-20 06:58:10|14086.1|14084.1|14088.3|14086.3|14089.1|14087.1|14085.6|14083.6|6
1650437900000|2022-04-20 06:58:20|14088|14086|14089.7|14087.7|14090.5|14088.5|14087.3|14085.3|5
1650437910000|2022-04-20 06:58:30|14089.6|14087.6|14089.2|14087.2|14090|14088|14089.1|14087.1|8
1650437920000|2022-04-20 06:58:40|14089.1|14087.1|14087.3|14085.3|14089.1|14087.1|14087.3|14085.3|5
1650437930000|2022-04-20 06:58:50|14087.5|14085.5|14087.3|14085.3|14088|14086|14087.2|14085.2|11
1650437940000|2022-04-20 06:59:00|14087.5|14085.5|14087.7|14085.7|14087.8|14085.8|14087|14085|3
1650437950000|2022-04-20 06:59:10|14087.6|14085.6|14086.1|14084.1|14087.7|14085.7|14085.7|14083.7|11
1650437960000|2022-04-20 06:59:20|14086.2|14084.2|14088.1|14086.1|14088.2|14086.2|14086.2|14084.2|5
1650437970000|2022-04-20 06:59:30|14088.2|14086.2|14088|14086|14089.1|14087.1|14087.8|14085.8|1
1650437980000|2022-04-20 06:59:40|14088.1|14086.1|14089.1|14087.1|14089.1|14087.1|14087.8|14085.8|6
1650437990000|2022-04-20 06:59:50|14089|14087|14092|14090|14092.2|14090.2|14089|14087|25
1650438000000|2022-04-20 07:00:00|14091.7|14089.7|14094|14092|14094.7|14092.7|14087.8|14085.8|116
1650438010000|2022-04-20 07:00:10|14093.8|14091.8|14087|14085|14093.8|14091.8|14087|14085|39
1650438020000|2022-04-20 07:00:20|14087.1|14085.1|14094|14092|14094|14092|14086.1|14084.1|31
1650438030000|2022-04-20 07:00:30|14093.5|14091.5|14091.6|14089.6|14094.6|14092.6|14090.3|14088.3|23
1650438040000|2022-04-20 07:00:40|14091.7|14089.7|14090.5|14088.5|14092|14090|14088.5|14086.5|15
1650438050000|2022-04-20 07:00:50|14090.7|14088.7|14091.1|14089.1|14092.3|14090.3|14089.8|14087.8|19
1650438060000|2022-04-20 07:01:00|14090.8|14088.8|14091.1|14089.1|14092.2|14090.2|14090.6|14088.6|14
1650438070000|2022-04-20 07:01:10|14091|14089|14081.3|14079.3|14091.2|14089.2|14080.3|14078.3|72
1650438080000|2022-04-20 07:01:20|14081.2|14079.2|14079.8|14077.8|14082|14080|14077.3|14075.3|75
1650438090000|2022-04-20 07:01:30|14080.3|14078.3|14078.3|14076.3|14080.3|14078.3|14077.7|14075.7|32
1650438100000|2022-04-20 07:01:40|14078.5|14076.5|14080.6|14078.6|14081.7|14079.7|14077|14075|42
1650438110000|2022-04-20 07:01:50|14080.5|14078.5|14078.5|14076.5|14081|14079|14078|14076|25
1650438120000|2022-04-20 07:02:00|14078.3|14076.3|14071.2|14069.2|14078.3|14076.3|14070.1|14068.1|92
1650438130000|2022-04-20 07:02:10|14071|14069|14066.2|14064.2|14071.2|14069.2|14064.3|14062.3|125
1650438140000|2022-04-20 07:02:20|14066|14064|14071|14069|14071.7|14069.7|14066|14064|61
1650438150000|2022-04-20 07:02:30|14071.1|14069.1|14075|14073|14077.2|14075.2|14071.1|14069.1|33
1650438160000|2022-04-20 07:02:40|14075.2|14073.2|14076.5|14074.5|14077.2|14075.2|14075|14073|35
1650438170000|2022-04-20 07:02:50|14076.2|14074.2|14075.6|14073.6|14076.7|14074.7|14071.1|14069.1|19
1650438180000|2022-04-20 07:03:00|14075.2|14073.2|14072.2|14070.2|14075.2|14073.2|14072.2|14070.2|24
1650438190000|2022-04-20 07:03:10|14072.5|14070.5|14075.1|14073.1|14075.2|14073.2|14069.3|14067.3|49
1650438200000|2022-04-20 07:03:20|14075.7|14073.7|14078.8|14076.8|14080.6|14078.6|14074.7|14072.7|44
1650438210000|2022-04-20 07:03:30|14079.7|14077.7|14078|14076|14079.7|14077.7|14077.2|14075.2|18
1650438220000|2022-04-20 07:03:40|14077.7|14075.7|14074.2|14072.2|14077.7|14075.7|14071.3|14069.3|21
1650438230000|2022-04-20 07:03:50|14074.1|14072.1|14077.5|14075.5|14077.8|14075.8|14073|14071|3
1650438240000|2022-04-20 07:04:00|14077.7|14075.7|14077.1|14075.1|14077.8|14075.8|14076.8|14074.8|14
1650438250000|2022-04-20 07:04:10|14076.6|14074.6|14078|14076|14079.2|14077.2|14076.5|14074.5|23
1650438260000|2022-04-20 07:04:20|14078.5|14076.5|14077|14075|14078.5|14076.5|14076.6|14074.6|18
1650438270000|2022-04-20 07:04:30|14076.8|14074.8|14078.2|14076.2|14078.3|14076.3|14076.6|14074.6|27
1650438280000|2022-04-20 07:04:40|14078.1|14076.1|14077.5|14075.5|14079.3|14077.3|14073.8|14071.8|66
1650438290000|2022-04-20 07:04:50|14077.6|14075.6|14081.3|14079.3|14081.3|14079.3|14076.6|14074.6|40
1650438300000|2022-04-20 07:05:00|14081.7|14079.7|14083.1|14081.1|14084.2|14082.2|14079.2|14077.2|54
1650438310000|2022-04-20 07:05:10|14082.7|14080.7|14090|14088|14090.3|14088.3|14082.1|14080.1|80
1650438320000|2022-04-20 07:05:20|14090.1|14088.1|14090.5|14088.5|14093.3|14091.3|14088.2|14086.2|81
1650438330000|2022-04-20 07:05:30|14091.1|14089.1|14086.6|14084.6|14091.1|14089.1|14084.6|14082.6|38
1650438340000|2022-04-20 07:05:40|14086.7|14084.7|14089.2|14087.2|14089.2|14087.2|14084.6|14082.6|20
1650438350000|2022-04-20 07:05:50|14089.1|14087.1|14092.2|14090.2|14092.7|14090.7|14087.3|14085.3|26
1650438360000|2022-04-20 07:06:00|14092.1|14090.1|14094.6|14092.6|14095.2|14093.2|14091.8|14089.8|86
1650438370000|2022-04-20 07:06:10|14094.5|14092.5|14094.6|14092.6|14096.8|14094.8|14094.3|14092.3|51
1650438380000|2022-04-20 07:06:20|14095|14093|14095.3|14093.3|14096.1|14094.1|14091.7|14089.7|52
1650438390000|2022-04-20 07:06:30|14095.5|14093.5|14097.2|14095.2|14097.7|14095.7|14094.6|14092.6|70
1650438400000|2022-04-20 07:06:40|14097.1|14095.1|14100.6|14098.6|14100.7|14098.7|14095.2|14093.2|136
1650438410000|2022-04-20 07:06:50|14100.7|14098.7|14104.6|14102.6|14104.7|14102.7|14100.5|14098.5|97
1650438420000|2022-04-20 07:07:00|14105|14103|14109.8|14107.8|14110.3|14108.3|14104.8|14102.8|144
1650438430000|2022-04-20 07:07:10|14109.7|14107.7|14112.3|14110.3|14113.5|14111.5|14109.7|14107.7|133
1650438440000|2022-04-20 07:07:20|14112.5|14110.5|14111.3|14109.3|14112.5|14110.5|14107.2|14105.2|63
1650438450000|2022-04-20 07:07:30|14111.2|14109.2|14117.8|14115.8|14118.2|14116.2|14111|14109|146
1650438460000|2022-04-20 07:07:40|14117.2|14115.2|14116.2|14114.2|14117.5|14115.5|14114.2|14112.2|83
1650438470000|2022-04-20 07:07:50|14116.3|14114.3|14116.7|14114.7|14116.7|14114.7|14113.6|14111.6|53
1650438480000|2022-04-20 07:08:00|14116.6|14114.6|14114|14112|14117|14115|14112.6|14110.6|86
1650438490000|2022-04-20 07:08:10|14114.1|14112.1|14116.3|14114.3|14119|14117|14114.1|14112.1|50
1650438500000|2022-04-20 07:08:20|14116.5|14114.5|14117.5|14115.5|14117.7|14115.7|14115.7|14113.7|55
1650438510000|2022-04-20 07:08:30|14117.6|14115.6|14119.3|14117.3|14120.2|14118.2|14115.1|14113.1|72
1650438520000|2022-04-20 07:08:40|14119.2|14117.2|14116.2|14114.2|14120|14118|14116.1|14114.1|30
1650438530000|2022-04-20 07:08:50|14116.1|14114.1|14118.2|14116.2|14118.6|14116.6|14114.6|14112.6|57
1650438540000|2022-04-20 07:09:00|14118.1|14116.1|14114|14112|14118.1|14116.1|14113.5|14111.5|48
1650438550000|2022-04-20 07:09:10|14114.1|14112.1|14113|14111|14114.2|14112.2|14109.8|14107.8|56
1650438560000|2022-04-20 07:09:20|14112.8|14110.8|14112.6|14110.6|14115.2|14113.2|14112.6|14110.6|28
1650438570000|2022-04-20 07:09:30|14113|14111|14115|14113|14116.1|14114.1|14112.6|14110.6|20
1650438580000|2022-04-20 07:09:40|14115.2|14113.2|14117.2|14115.2|14117.5|14115.5|14114.5|14112.5|15
1650438590000|2022-04-20 07:09:50|14117|14115|14117.2|14115.2|14118.1|14116.1|14116.1|14114.1|40
1650438600000|2022-04-20 07:10:00|14117|14115|14117.1|14115.1|14119.2|14117.2|14116.6|14114.6|31
1650438610000|2022-04-20 07:10:10|14115.8|14113.8|14114.8|14112.8|14115.8|14113.8|14113.7|14111.7|45
1650438620000|2022-04-20 07:10:20|14115|14113|14117.3|14115.3|14118.5|14116.5|14114.6|14112.6|29
1650438630000|2022-04-20 07:10:30|14117.8|14115.8|14115.2|14113.2|14117.8|14115.8|14115.2|14113.2|15
1650438640000|2022-04-20 07:10:40|14115.3|14113.3|14117.5|14115.5|14117.8|14115.8|14114.2|14112.2|13
1650438650000|2022-04-20 07:10:50|14117.7|14115.7|14115|14113|14117.8|14115.8|14114.5|14112.5|12
1650438660000|2022-04-20 07:11:00|14115.1|14113.1|14115.5|14113.5|14116.6|14114.6|14114.1|14112.1|23
1650438670000|2022-04-20 07:11:10|14115.6|14113.6|14117.5|14115.5|14118.1|14116.1|14115.3|14113.3|25
1650438680000|2022-04-20 07:11:20|14117.3|14115.3|14115.8|14113.8|14117.3|14115.3|14115.1|14113.1|14
1650438690000|2022-04-20 07:11:30|14115.7|14113.7|14116.7|14114.7|14116.7|14114.7|14114.5|14112.5|12
1650438700000|2022-04-20 07:11:40|14116.6|14114.6|14114.5|14112.5|14116.7|14114.7|14113.1|14111.1|23
1650438710000|2022-04-20 07:11:50|14114.6|14112.6|14114.5|14112.5|14116|14114|14114.2|14112.2|15
1650438720000|2022-04-20 07:12:00|14113.5|14111.5|14113.6|14111.6|14114|14112|14111.5|14109.5|24
1650438730000|2022-04-20 07:12:10|14113.5|14111.5|14112.5|14110.5|14114|14112|14111.6|14109.6|25
1650438740000|2022-04-20 07:12:20|14112|14110|14114.2|14112.2|14115.1|14113.1|14112|14110|23
1650438750000|2022-04-20 07:12:30|14114.3|14112.3|14114|14112|14115.6|14113.6|14113.6|14111.6|24
1650438760000|2022-04-20 07:12:40|14113.7|14111.7|14113.7|14111.7|14114.1|14112.1|14113.1|14111.1|12
1650438770000|2022-04-20 07:12:50|14113.6|14111.6|14117.2|14115.2|14117.2|14115.2|14111.8|14109.8|27
1650438780000|2022-04-20 07:13:00|14118.2|14116.2|14125.3|14123.3|14125.3|14123.3|14116.5|14114.5|142
1650438790000|2022-04-20 07:13:10|14126.3|14124.3|14125.6|14123.6|14129.7|14127.7|14124.3|14122.3|163
1650438800000|2022-04-20 07:13:20|14125.7|14123.7|14120.6|14118.6|14127.2|14125.2|14120.6|14118.6|46
1650438810000|2022-04-20 07:13:30|14120.1|14118.1|14117.2|14115.2|14120.8|14118.8|14117.2|14115.2|49
1650438820000|2022-04-20 07:13:40|14117.3|14115.3|14117.3|14115.3|14117.6|14115.6|14114.7|14112.7|58
1650438830000|2022-04-20 07:13:50|14117.2|14115.2|14117.1|14115.1|14117.5|14115.5|14115.5|14113.5|29
1650438840000|2022-04-20 07:14:00|14117.2|14115.2|14114.6|14112.6|14119.7|14117.7|14114.6|14112.6|43
1650438850000|2022-04-20 07:14:10|14114.8|14112.8|14112.7|14110.7|14116|14114|14112.2|14110.2|31
1650438860000|2022-04-20 07:14:20|14112.5|14110.5|14113.1|14111.1|14114.6|14112.6|14112.1|14110.1|28
1650438870000|2022-04-20 07:14:30|14112.8|14110.8|14111.3|14109.3|14113.7|14111.7|14109.8|14107.8|47
1650438880000|2022-04-20 07:14:40|14111.5|14109.5|14111.5|14109.5|14112.5|14110.5|14111.1|14109.1|14
1650438890000|2022-04-20 07:14:50|14111.6|14109.6|14116.3|14114.3|14116.8|14114.8|14111.5|14109.5|12
1650438900000|2022-04-20 07:15:00|14116.5|14114.5|14118.2|14116.2|14118.7|14116.7|14115.7|14113.7|25
1650438910000|2022-04-20 07:15:10|14118.5|14116.5|14117|14115|14119.3|14117.3|14117|14115|17
1650438920000|2022-04-20 07:15:20|14116.8|14114.8|14114.6|14112.6|14117|14115|14113.5|14111.5|19
1650438930000|2022-04-20 07:15:30|14114.5|14112.5|14118|14116|14120.1|14118.1|14114.5|14112.5|19
1650438940000|2022-04-20 07:15:40|14118.2|14116.2|14117.8|14115.8|14119.1|14117.1|14116.8|14114.8|12
1650438950000|2022-04-20 07:15:50|14117.7|14115.7|14118.5|14116.5|14120|14118|14117.7|14115.7|48
1650438960000|2022-04-20 07:16:00|14118.6|14116.6|14116.1|14114.1|14119.8|14117.8|14116.1|14114.1|28
1650438970000|2022-04-20 07:16:10|14116.5|14114.5|14114.8|14112.8|14116.7|14114.7|14113.5|14111.5|24
1650438980000|2022-04-20 07:16:20|14115.2|14113.2|14116.2|14114.2|14116.2|14114.2|14114.1|14112.1|18
1650438990000|2022-04-20 07:16:30|14116.6|14114.6|14113.6|14111.6|14116.7|14114.7|14113.6|14111.6|13
1650439000000|2022-04-20 07:16:40|14113.7|14111.7|14113.5|14111.5|14114.1|14112.1|14112.7|14110.7|17
1650439010000|2022-04-20 07:16:50|14113.3|14111.3|14115.5|14113.5|14115.5|14113.5|14110.8|14108.8|51
1650439020000|2022-04-20 07:17:00|14115.6|14113.6|14113|14111|14116.1|14114.1|14112.8|14110.8|36
1650439030000|2022-04-20 07:17:10|14112.8|14110.8|14113.3|14111.3|14114|14112|14112.7|14110.7|8
1650439040000|2022-04-20 07:17:20|14113.5|14111.5|14113.7|14111.7|14114.1|14112.1|14113.1|14111.1|7
1650439050000|2022-04-20 07:17:30|14113.8|14111.8|14114.5|14112.5|14114.7|14112.7|14112.6|14110.6|99
1650439060000|2022-04-20 07:17:40|14114.6|14112.6|14117.5|14115.5|14117.5|14115.5|14113.7|14111.7|27
1650439070000|2022-04-20 07:17:50|14118|14116|14122|14120|14122.6|14120.6|14117.2|14115.2|29
1650439080000|2022-04-20 07:18:00|14122.1|14120.1|14125.2|14123.2|14127|14125|14122.1|14120.1|65
1650439090000|2022-04-20 07:18:10|14125|14123|14120.5|14118.5|14126|14124|14119.2|14117.2|36
1650439100000|2022-04-20 07:18:20|14120.7|14118.7|14120.5|14118.5|14121|14119|14118|14116|23
1650439110000|2022-04-20 07:18:30|14120.3|14118.3|14118.1|14116.1|14120.3|14118.3|14117.1|14115.1|40
1650439120000|2022-04-20 07:18:40|14118.2|14116.2|14114.7|14112.7|14118.6|14116.6|14114.5|14112.5|20
1650439130000|2022-04-20 07:18:50|14114.8|14112.8|14118.1|14116.1|14118.2|14116.2|14114.8|14112.8|21
1650439140000|2022-04-20 07:19:00|14117.5|14115.5|14118.1|14116.1|14119|14117|14114.7|14112.7|24
1650439150000|2022-04-20 07:19:10|14117.5|14115.5|14118.7|14116.7|14119|14117|14116|14114|23
1650439160000|2022-04-20 07:19:20|14119|14117|14120.3|14118.3|14120.3|14118.3|14118.1|14116.1|27
1650439170000|2022-04-20 07:19:30|14120.2|14118.2|14122.3|14120.3|14122.3|14120.3|14119.6|14117.6|16
1650439180000|2022-04-20 07:19:40|14122.2|14120.2|14125|14123|14125.1|14123.1|14122.2|14120.2|41
1650439190000|2022-04-20 07:19:50|14125.5|14123.5|14124.2|14122.2|14125.7|14123.7|14122.5|14120.5|58
1650439200000|2022-04-20 07:20:00|14124|14122|14122.3|14120.3|14124|14122|14121.7|14119.7|41
1650439210000|2022-04-20 07:20:10|14122.2|14120.2|14122.5|14120.5|14123.2|14121.2|14121.1|14119.1|29
1650439220000|2022-04-20 07:20:20|14122.8|14120.8|14124.8|14122.8|14124.8|14122.8|14122.8|14120.8|16
1650439230000|2022-04-20 07:20:30|14125.3|14123.3|14122.7|14120.7|14125.3|14123.3|14121.7|14119.7|30
1650439240000|2022-04-20 07:20:40|14122.6|14120.6|14121.7|14119.7|14124|14122|14120.7|14118.7|49
1650439250000|2022-04-20 07:20:50|14122|14120|14117.3|14115.3|14122.2|14120.2|14116.7|14114.7|23
1650439260000|2022-04-20 07:21:00|14117.2|14115.2|14113.3|14111.3|14118.2|14116.2|14112.2|14110.2|39
1650439270000|2022-04-20 07:21:10|14113.2|14111.2|14116.1|14114.1|14116.1|14114.1|14112.8|14110.8|19
1650439280000|2022-04-20 07:21:20|14115.1|14113.1|14115.2|14113.2|14116.6|14114.6|14114.5|14112.5|22
1650439290000|2022-04-20 07:21:30|14115.3|14113.3|14113.7|14111.7|14116.3|14114.3|14113.7|14111.7|7
1650439300000|2022-04-20 07:21:40|14113.8|14111.8|14115.7|14113.7|14115.8|14113.8|14113.6|14111.6|15
1650439310000|2022-04-20 07:21:50|14115.8|14113.8|14113.5|14111.5|14116.5|14114.5|14112.2|14110.2|12
1650439320000|2022-04-20 07:22:00|14114|14112|14113.2|14111.2|14115|14113|14113.2|14111.2|15
1650439330000|2022-04-20 07:22:10|14113.5|14111.5|14114.8|14112.8|14115.1|14113.1|14113.5|14111.5|4
1650439340000|2022-04-20 07:22:20|14114.5|14112.5|14113.7|14111.7|14115.8|14113.8|14113.5|14111.5|7
1650439350000|2022-04-20 07:22:30|14113.6|14111.6|14114.3|14112.3|14115.2|14113.2|14113.5|14111.5|10
1650439360000|2022-04-20 07:22:40|14114.2|14112.2|14114.3|14112.3|14114.5|14112.5|14113.6|14111.6|11
1650439370000|2022-04-20 07:22:50|14114.7|14112.7|14108.7|14106.7|14115.3|14113.3|14108.3|14106.3|64
1650439380000|2022-04-20 07:23:00|14108.6|14106.6|14109|14107|14112.7|14110.7|14108.6|14106.6|23
1650439390000|2022-04-20 07:23:10|14108.8|14106.8|14109.5|14107.5|14110.5|14108.5|14104.5|14102.5|97
1650439400000|2022-04-20 07:23:20|14109.2|14107.2|14107.8|14105.8|14110.1|14108.1|14107.7|14105.7|18
1650439410000|2022-04-20 07:23:30|14107.7|14105.7|14109.6|14107.6|14109.8|14107.8|14107|14105|49
1650439420000|2022-04-20 07:23:40|14109.7|14107.7|14109.7|14107.7|14111.1|14109.1|14107.8|14105.8|41
1650439430000|2022-04-20 07:23:50|14110|14108|14111.1|14109.1|14112.2|14110.2|14108.8|14106.8|24
1650439440000|2022-04-20 07:24:00|14111.2|14109.2|14108|14106|14111.6|14109.6|14107.2|14105.2|40
1650439450000|2022-04-20 07:24:10|14108.5|14106.5|14109.1|14107.1|14109.6|14107.6|14107.7|14105.7|19
1650439460000|2022-04-20 07:24:20|14109.3|14107.3|14111|14109|14112.1|14110.1|14109.3|14107.3|21
1650439470000|2022-04-20 07:24:30|14111.1|14109.1|14117.3|14115.3|14117.3|14115.3|14110.7|14108.7|47
1650439480000|2022-04-20 07:24:40|14117.2|14115.2|14115|14113|14118.7|14116.7|14114.3|14112.3|33
1650439490000|2022-04-20 07:24:50|14115.1|14113.1|14120.2|14118.2|14120.7|14118.7|14115|14113|35
1650439500000|2022-04-20 07:25:00|14120.1|14118.1|14122|14120|14122|14120|14117.7|14115.7|17
1650439510000|2022-04-20 07:25:10|14122.1|14120.1|14123.6|14121.6|14124.7|14122.7|14120.8|14118.8|56
1650439520000|2022-04-20 07:25:20|14123.7|14121.7|14122.7|14120.7|14124|14122|14121.6|14119.6|24
1650439530000|2022-04-20 07:25:30|14122.6|14120.6|14120.5|14118.5|14122.6|14120.6|14119.7|14117.7|41
1650439540000|2022-04-20 07:25:40|14120|14118|14121.2|14119.2|14122.1|14120.1|14119.7|14117.7|10
1650439550000|2022-04-20 07:25:50|14121.1|14119.1|14119.1|14117.1|14121.6|14119.6|14119|14117|17
1650439560000|2022-04-20 07:26:00|14119.2|14117.2|14119.5|14117.5|14120.3|14118.3|14116.6|14114.6|28
1650439570000|2022-04-20 07:26:10|14119.7|14117.7|14119|14117|14120.8|14118.8|14118.5|14116.5|18
1650439580000|2022-04-20 07:26:20|14118.8|14116.8|14116.6|14114.6|14119.7|14117.7|14116.5|14114.5|12
1650439590000|2022-04-20 07:26:30|14116.5|14114.5|14118|14116|14118.3|14116.3|14115.8|14113.8|14
1650439600000|2022-04-20 07:26:40|14117.7|14115.7|14119.5|14117.5|14120.2|14118.2|14117.7|14115.7|15
1650439610000|2022-04-20 07:26:50|14119.6|14117.6|14119.2|14117.2|14120.6|14118.6|14118.7|14116.7|13
1650439620000|2022-04-20 07:27:00|14119.6|14117.6|14118.6|14116.6|14119.6|14117.6|14118.1|14116.1|9
1650439630000|2022-04-20 07:27:10|14118.7|14116.7|14116|14114|14119.2|14117.2|14115.7|14113.7|9
1650439640000|2022-04-20 07:27:20|14115.8|14113.8|14115|14113|14116.2|14114.2|14113.8|14111.8|21
1650439650000|2022-04-20 07:27:30|14115.7|14113.7|14113.3|14111.3|14116|14114|14113.1|14111.1|19
1650439660000|2022-04-20 07:27:40|14113.2|14111.2|14113.7|14111.7|14115|14113|14113|14111|25
1650439670000|2022-04-20 07:27:50|14113.6|14111.6|14115.1|14113.1|14115.1|14113.1|14112.3|14110.3|14
1650439680000|2022-04-20 07:28:00|14115.7|14113.7|14114.7|14112.7|14117.7|14115.7|14114.1|14112.1|19
1650439690000|2022-04-20 07:28:10|14114.5|14112.5|14115.5|14113.5|14116.3|14114.3|14113.5|14111.5|15
1650439700000|2022-04-20 07:28:20|14115.6|14113.6|14116.5|14114.5|14118.1|14116.1|14115|14113|6
1650439710000|2022-04-20 07:28:30|14117|14115|14119.3|14117.3|14120.1|14118.1|14117|14115|8
1650439720000|2022-04-20 07:28:40|14119.8|14117.8|14121.2|14119.2|14121.5|14119.5|14119.1|14117.1|31
1650439730000|2022-04-20 07:28:50|14121.3|14119.3|14121.2|14119.2|14122.2|14120.2|14120.2|14118.2|21
1650439740000|2022-04-20 07:29:00|14121.1|14119.1|14119.7|14117.7|14122|14120|14118.7|14116.7|17
1650439750000|2022-04-20 07:29:10|14120|14118|14120|14118|14122.1|14120.1|14119.8|14117.8|20
1650439760000|2022-04-20 07:29:20|14119.8|14117.8|14117.5|14115.5|14119.8|14117.8|14117.5|14115.5|13
1650439770000|2022-04-20 07:29:30|14117.2|14115.2|14118.1|14116.1|14118.8|14116.8|14117|14115|8
1650439780000|2022-04-20 07:29:40|14118.2|14116.2|14119.2|14117.2|14119.8|14117.8|14118.1|14116.1|9
1650439790000|2022-04-20 07:29:50|14119.3|14117.3|14117.8|14115.8|14120.8|14118.8|14117.7|14115.7|25
1650439800000|2022-04-20 07:30:00|14118|14116|14122.6|14120.6|14123.1|14121.1|14117.1|14115.1|38
1650439810000|2022-04-20 07:30:10|14122.2|14120.2|14119.8|14117.8|14122.5|14120.5|14119.7|14117.7|11
1650439820000|2022-04-20 07:30:20|14120.3|14118.3|14121.5|14119.5|14122.6|14120.6|14119.5|14117.5|13
1650439830000|2022-04-20 07:30:30|14121.3|14119.3|14122.2|14120.2|14123.7|14121.7|14119.6|14117.6|63
1650439840000|2022-04-20 07:30:40|14122.5|14120.5|14128.8|14126.8|14129.5|14127.5|14122.2|14120.2|74
1650439850000|2022-04-20 07:30:50|14128.6|14126.6|14132.3|14130.3|14132.3|14130.3|14127|14125|90
1650439860000|2022-04-20 07:31:00|14132.2|14130.2|14126.8|14124.8|14132.6|14130.6|14126.8|14124.8|47
1650439870000|2022-04-20 07:31:10|14126.2|14124.2|14128.7|14126.7|14131.6|14129.6|14126.2|14124.2|48
1650439880000|2022-04-20 07:31:20|14129|14127|14130.2|14128.2|14130.8|14128.8|14129|14127|38
1650439890000|2022-04-20 07:31:30|14130.5|14128.5|14132|14130|14132.1|14130.1|14130.1|14128.1|38
1650439900000|2022-04-20 07:31:40|14131.7|14129.7|14132.6|14130.6|14134.3|14132.3|14131.2|14129.2|68
1650439910000|2022-04-20 07:31:50|14132.7|14130.7|14129.5|14127.5|14134.2|14132.2|14129.5|14127.5|29
1650439920000|2022-04-20 07:32:00|14130.7|14128.7|14129.8|14127.8|14132.2|14130.2|14129|14127|48
1650439930000|2022-04-20 07:32:10|14129.7|14127.7|14128|14126|14130.3|14128.3|14127.2|14125.2|27
1650439940000|2022-04-20 07:32:20|14127.8|14125.8|14129|14127|14129.2|14127.2|14126.6|14124.6|28
1650439950000|2022-04-20 07:32:30|14129.1|14127.1|14133.3|14131.3|14133.3|14131.3|14128.7|14126.7|26
1650439960000|2022-04-20 07:32:40|14133.2|14131.2|14134.6|14132.6|14135.1|14133.1|14132.8|14130.8|33
1650439970000|2022-04-20 07:32:50|14134.7|14132.7|14134.8|14132.8|14136.6|14134.6|14134.2|14132.2|111
1650439980000|2022-04-20 07:33:00|14134.5|14132.5|14132.8|14130.8|14134.5|14132.5|14131.1|14129.1|31
1650439990000|2022-04-20 07:33:10|14132.7|14130.7|14132.2|14130.2|14133.2|14131.2|14132.1|14130.1|11
1650440000000|2022-04-20 07:33:20|14132.3|14130.3|14132.7|14130.7|14133.3|14131.3|14130.5|14128.5|24
1650440010000|2022-04-20 07:33:30|14132.8|14130.8|14133.7|14131.7|14134.3|14132.3|14132.7|14130.7|17
1650440020000|2022-04-20 07:33:40|14133.6|14131.6|14133.6|14131.6|14134.6|14132.6|14132.8|14130.8|14
1650440030000|2022-04-20 07:33:50|14133.2|14131.2|14132.7|14130.7|14134.7|14132.7|14132.5|14130.5|47
1650440040000|2022-04-20 07:34:00|14132.8|14130.8|14132.2|14130.2|14134|14132|14130|14128|22
1650440050000|2022-04-20 07:34:10|14132.1|14130.1|14128.8|14126.8|14132.2|14130.2|14128.8|14126.8|38
1650440060000|2022-04-20 07:34:20|14129.2|14127.2|14129.7|14127.7|14131.1|14129.1|14127|14125|77
1650440070000|2022-04-20 07:34:30|14129.8|14127.8|14128.8|14126.8|14130.5|14128.5|14128.5|14126.5|12
1650440080000|2022-04-20 07:34:40|14128.5|14126.5|14132.3|14130.3|14132.5|14130.5|14128.3|14126.3|33
1650440090000|2022-04-20 07:34:50|14132.5|14130.5|14130.8|14128.8|14132.6|14130.6|14130.6|14128.6|20
1650440100000|2022-04-20 07:35:00|14130.7|14128.7|14131.1|14129.1|14132.2|14130.2|14128.3|14126.3|65
1650440110000|2022-04-20 07:35:10|14131.2|14129.2|14135|14133|14135|14133|14131.2|14129.2|34
1650440120000|2022-04-20 07:35:20|14134.8|14132.8|14133.7|14131.7|14136.7|14134.7|14133.6|14131.6|30
1650440130000|2022-04-20 07:35:30|14133.8|14131.8|14133.7|14131.7|14134.5|14132.5|14132.6|14130.6|15
1650440140000|2022-04-20 07:35:40|14133.8|14131.8|14134.2|14132.2|14134.5|14132.5|14133.5|14131.5|11
1650440150000|2022-04-20 07:35:50|14134.1|14132.1|14133.8|14131.8|14134.8|14132.8|14133.8|14131.8|3
1650440160000|2022-04-20 07:36:00|14133.7|14131.7|14132.2|14130.2|14133.7|14131.7|14131.7|14129.7|64
1650440170000|2022-04-20 07:36:10|14132.6|14130.6|14134.2|14132.2|14134.8|14132.8|14132.6|14130.6|22
1650440180000|2022-04-20 07:36:20|14134.1|14132.1|14133.3|14131.3|14134.1|14132.1|14132.8|14130.8|19
1650440190000|2022-04-20 07:36:30|14133.2|14131.2|14132.7|14130.7|14134.1|14132.1|14132.5|14130.5|39
1650440200000|2022-04-20 07:36:40|14133|14131|14129.5|14127.5|14133|14131|14128.7|14126.7|21
1650440210000|2022-04-20 07:36:50|14129.3|14127.3|14128.8|14126.8|14130.1|14128.1|14128.8|14126.8|11
1650440220000|2022-04-20 07:37:00|14129|14127|14127.5|14125.5|14129.1|14127.1|14126.1|14124.1|40
1650440230000|2022-04-20 07:37:10|14127.6|14125.6|14126.1|14124.1|14128.6|14126.6|14126.1|14124.1|12
1650440240000|2022-04-20 07:37:20|14126.2|14124.2|14126.1|14124.1|14127.1|14125.1|14125.2|14123.2|25
1650440250000|2022-04-20 07:37:30|14126|14124|14125.3|14123.3|14126.3|14124.3|14124.8|14122.8|7
1650440260000|2022-04-20 07:37:40|14125.5|14123.5|14125.2|14123.2|14125.8|14123.8|14124.7|14122.7|5
1650440270000|2022-04-20 07:37:50|14125.3|14123.3|14123.8|14121.8|14125.7|14123.7|14123.8|14121.8|12
1650440280000|2022-04-20 07:38:00|14124.5|14122.5|14125.2|14123.2|14125.7|14123.7|14123.5|14121.5|9
1650440290000|2022-04-20 07:38:10|14125.3|14123.3|14127.3|14125.3|14129.1|14127.1|14125.3|14123.3|41
1650440300000|2022-04-20 07:38:20|14127.2|14125.2|14128.2|14126.2|14129.3|14127.3|14126.8|14124.8|6
1650440310000|2022-04-20 07:38:30|14128.7|14126.7|14128.8|14126.8|14131|14129|14128.7|14126.7|16
1650440320000|2022-04-20 07:38:40|14129|14127|14127.7|14125.7|14129.1|14127.1|14126.1|14124.1|24
1650440330000|2022-04-20 07:38:50|14127.8|14125.8|14125.7|14123.7|14128|14126|14125.7|14123.7|7
1650440340000|2022-04-20 07:39:00|14126.2|14124.2|14126.7|14124.7|14127.7|14125.7|14124.7|14122.7|13
1650440350000|2022-04-20 07:39:10|14126.3|14124.3|14124.5|14122.5|14126.8|14124.8|14124.1|14122.1|15
1650440360000|2022-04-20 07:39:20|14124.3|14122.3|14125.2|14123.2|14125.5|14123.5|14124.1|14122.1|16
1650440370000|2022-04-20 07:39:30|14125.5|14123.5|14124.6|14122.6|14125.5|14123.5|14124|14122|32
1650440380000|2022-04-20 07:39:40|14123.5|14121.5|14126.2|14124.2|14126.2|14124.2|14122.1|14120.1|45
1650440390000|2022-04-20 07:39:50|14126.5|14124.5|14125.7|14123.7|14128|14126|14125.2|14123.2|55
1650440400000|2022-04-20 07:40:00|14125.6|14123.6|14123.2|14121.2|14125.7|14123.7|14123.2|14121.2|9
1650440410000|2022-04-20 07:40:10|14123.1|14121.1|14126.3|14124.3|14126.3|14124.3|14122.6|14120.6|12
1650440420000|2022-04-20 07:40:20|14126.1|14124.1|14125.1|14123.1|14126.8|14124.8|14124.5|14122.5|10
1650440430000|2022-04-20 07:40:30|14125.2|14123.2|14125.1|14123.1|14126|14124|14124.1|14122.1|8
1650440440000|2022-04-20 07:40:40|14125|14123|14126.1|14124.1|14126.7|14124.7|14124.5|14122.5|2
1650440450000|2022-04-20 07:40:50|14126.7|14124.7|14126.2|14124.2|14127|14125|14126|14124|5
1650440460000|2022-04-20 07:41:00|14125.6|14123.6|14123|14121|14126.3|14124.3|14123|14121|16
1650440470000|2022-04-20 07:41:10|14122.7|14120.7|14122.8|14120.8|14124.2|14122.2|14121.5|14119.5|14
1650440480000|2022-04-20 07:41:20|14123|14121|14126|14124|14126|14124|14122.8|14120.8|19
1650440490000|2022-04-20 07:41:30|14125.6|14123.6|14124.7|14122.7|14125.6|14123.6|14124.5|14122.5|23
1650440500000|2022-04-20 07:41:40|14124.8|14122.8|14125.8|14123.8|14126|14124|14124.7|14122.7|2
1650440510000|2022-04-20 07:41:50|14125.7|14123.7|14126.1|14124.1|14126.7|14124.7|14125.5|14123.5|10
1650440520000|2022-04-20 07:42:00|14126.2|14124.2|14128.8|14126.8|14128.8|14126.8|14126|14124|29
1650440530000|2022-04-20 07:42:10|14129|14127|14127.3|14125.3|14129|14127|14126.7|14124.7|3
1650440540000|2022-04-20 07:42:20|14127.2|14125.2|14126.3|14124.3|14128.6|14126.6|14126.3|14124.3|6
1650440550000|2022-04-20 07:42:30|14126.5|14124.5|14127|14125|14127.2|14125.2|14125.7|14123.7|7
1650440560000|2022-04-20 07:42:40|14127.1|14125.1|14126|14124|14127.2|14125.2|14125.8|14123.8|8
1650440570000|2022-04-20 07:42:50|14125.8|14123.8|14126.1|14124.1|14126.5|14124.5|14125.1|14123.1|12
1650440580000|2022-04-20 07:43:00|14126|14124|14127|14125|14127.2|14125.2|14125.6|14123.6|9
1650440590000|2022-04-20 07:43:10|14127.3|14125.3|14127.2|14125.2|14128.7|14126.7|14127.2|14125.2|18
1650440600000|2022-04-20 07:43:20|14127.3|14125.3|14125.8|14123.8|14128|14126|14125|14123|6
1650440610000|2022-04-20 07:43:30|14126|14124|14124|14122|14126.2|14124.2|14123.8|14121.8|12
1650440620000|2022-04-20 07:43:40|14124.1|14122.1|14124.2|14122.2|14124.5|14122.5|14123.1|14121.1|6
1650440630000|2022-04-20 07:43:50|14124.3|14122.3|14124|14122|14124.5|14122.5|14123.3|14121.3|5
1650440640000|2022-04-20 07:44:00|14123.8|14121.8|14123.5|14121.5|14124.1|14122.1|14123.2|14121.2|0
1650440650000|2022-04-20 07:44:10|14123.1|14121.1|14121|14119|14123.1|14121.1|14118.7|14116.7|43
1650440660000|2022-04-20 07:44:20|14120.8|14118.8|14117.1|14115.1|14121|14119|14116.7|14114.7|19
1650440670000|2022-04-20 07:44:30|14117|14115|14116.6|14114.6|14117|14115|14115.3|14113.3|36
1650440680000|2022-04-20 07:44:40|14116.5|14114.5|14115.8|14113.8|14117.2|14115.2|14115.3|14113.3|19
1650440690000|2022-04-20 07:44:50|14115.7|14113.7|14115.5|14113.5|14116.7|14114.7|14114.3|14112.3|28
1650440700000|2022-04-20 07:45:00|14115.6|14113.6|14113.5|14111.5|14115.7|14113.7|14113|14111|20
1650440710000|2022-04-20 07:45:10|14113.3|14111.3|14117.1|14115.1|14117.8|14115.8|14113.1|14111.1|38
1650440720000|2022-04-20 07:45:20|14117.2|14115.2|14115.1|14113.1|14117.8|14115.8|14115.1|14113.1|38
1650440730000|2022-04-20 07:45:30|14115.2|14113.2|14119.6|14117.6|14119.6|14117.6|14115|14113|57
1650440740000|2022-04-20 07:45:40|14120|14118|14119.5|14117.5|14121.2|14119.2|14119.5|14117.5|6
1650440750000|2022-04-20 07:45:50|14119.3|14117.3|14119.3|14117.3|14120.1|14118.1|14119.2|14117.2|7
1650440760000|2022-04-20 07:46:00|14119.2|14117.2|14122.2|14120.2|14122.3|14120.3|14118.1|14116.1|38
1650440770000|2022-04-20 07:46:10|14122.3|14120.3|14120.2|14118.2|14122.3|14120.3|14119.6|14117.6|4
1650440780000|2022-04-20 07:46:20|14120.3|14118.3|14118.2|14116.2|14120.5|14118.5|14117.6|14115.6|9
1650440790000|2022-04-20 07:46:30|14118.1|14116.1|14118.2|14116.2|14120.1|14118.1|14117.6|14115.6|9
1650440800000|2022-04-20 07:46:40|14118.1|14116.1|14118|14116|14118.6|14116.6|14117.6|14115.6|7
1650440810000|2022-04-20 07:46:50|14117.8|14115.8|14118.5|14116.5|14118.5|14116.5|14117.6|14115.6|10
1650440820000|2022-04-20 07:47:00|14118.3|14116.3|14118.5|14116.5|14119.8|14117.8|14118.1|14116.1|12
1650440830000|2022-04-20 07:47:10|14118.6|14116.6|14116.6|14114.6|14119.2|14117.2|14115.5|14113.5|29
1650440840000|2022-04-20 07:47:20|14116.7|14114.7|14117.2|14115.2|14117.8|14115.8|14116.3|14114.3|21
1650440850000|2022-04-20 07:47:30|14117.3|14115.3|14119.6|14117.6|14119.6|14117.6|14116.3|14114.3|7
1650440860000|2022-04-20 07:47:40|14119.7|14117.7|14118|14116|14119.7|14117.7|14117.6|14115.6|7
1650440870000|2022-04-20 07:47:50|14118.1|14116.1|14116.7|14114.7|14118.1|14116.1|14116.5|14114.5|2
1650440880000|2022-04-20 07:48:00|14116.6|14114.6|14117.1|14115.1|14117.6|14115.6|14116.1|14114.1|5
1650440890000|2022-04-20 07:48:10|14117.2|14115.2|14115.7|14113.7|14117.3|14115.3|14115.5|14113.5|12
1650440900000|2022-04-20 07:48:20|14115.6|14113.6|14116.2|14114.2|14116.8|14114.8|14115.5|14113.5|18
1650440910000|2022-04-20 07:48:30|14116.1|14114.1|14115.7|14113.7|14116.5|14114.5|14114.8|14112.8|12
1650440920000|2022-04-20 07:48:40|14115.8|14113.8|14119|14117|14119|14117|14115.7|14113.7|13
1650440930000|2022-04-20 07:48:50|14118.8|14116.8|14118|14116|14118.8|14116.8|14117.8|14115.8|3
1650440940000|2022-04-20 07:49:00|14117.8|14115.8|14113|14111|14117.8|14115.8|14112.5|14110.5|38
1650440950000|2022-04-20 07:49:10|14112.8|14110.8|14114.5|14112.5|14115.2|14113.2|14110.2|14108.2|56
1650440960000|2022-04-20 07:49:20|14114.6|14112.6|14111.2|14109.2|14115|14113|14111.2|14109.2|18
1650440970000|2022-04-20 07:49:30|14111.3|14109.3|14111.5|14109.5|14112.2|14110.2|14109.8|14107.8|16
1650440980000|2022-04-20 07:49:40|14111.6|14109.6|14112.5|14110.5|14113.1|14111.1|14111.2|14109.2|6
1650440990000|2022-04-20 07:49:50|14112.6|14110.6|14111.5|14109.5|14112.7|14110.7|14111.1|14109.1|15
1650441000000|2022-04-20 07:50:00|14111.3|14109.3|14111.8|14109.8|14112.7|14110.7|14110|14108|12
1650441010000|2022-04-20 07:50:10|14111.7|14109.7|14113.3|14111.3|14113.5|14111.5|14111.7|14109.7|4
1650441020000|2022-04-20 07:50:20|14113.5|14111.5|14113.1|14111.1|14114.2|14112.2|14112.8|14110.8|10
1650441030000|2022-04-20 07:50:30|14113.2|14111.2|14114.2|14112.2|14114.5|14112.5|14113|14111|21
1650441040000|2022-04-20 07:50:40|14113.8|14111.8|14109.8|14107.8|14114.1|14112.1|14109.7|14107.7|31
1650441050000|2022-04-20 07:50:50|14110|14108|14109.1|14107.1|14110.1|14108.1|14107.5|14105.5|43
1650441060000|2022-04-20 07:51:00|14109.2|14107.2|14111.5|14109.5|14114.3|14112.3|14108.6|14106.6|19
1650441070000|2022-04-20 07:51:10|14111|14109|14110.5|14108.5|14111|14109|14109.1|14107.1|8
1650441080000|2022-04-20 07:51:20|14110.7|14108.7|14110.3|14108.3|14110.7|14108.7|14109.5|14107.5|11
1650441090000|2022-04-20 07:51:30|14110.2|14108.2|14111.6|14109.6|14112|14110|14109.3|14107.3|10
1650441100000|2022-04-20 07:51:40|14111.7|14109.7|14111.5|14109.5|14112.8|14110.8|14111.3|14109.3|8
1650441110000|2022-04-20 07:51:50|14111.7|14109.7|14111.7|14109.7|14112.8|14110.8|14111.7|14109.7|2
1650441120000|2022-04-20 07:52:00|14111.5|14109.5|14112.8|14110.8|14112.8|14110.8|14109.5|14107.5|12
1650441130000|2022-04-20 07:52:10|14113.3|14111.3|14111.7|14109.7|14113.7|14111.7|14111.6|14109.6|13
1650441140000|2022-04-20 07:52:20|14111.6|14109.6|14111.2|14109.2|14112.3|14110.3|14111|14109|8
1650441150000|2022-04-20 07:52:30|14111.3|14109.3|14112.5|14110.5|14112.6|14110.6|14110.7|14108.7|1
1650441160000|2022-04-20 07:52:40|14112.3|14110.3|14115|14113|14116|14114|14112.3|14110.3|20
1650441170000|2022-04-20 07:52:50|14114.8|14112.8|14117.5|14115.5|14117.5|14115.5|14114.5|14112.5|18
1650441180000|2022-04-20 07:53:00|14117.2|14115.2|14118.6|14116.6|14119.8|14117.8|14117.1|14115.1|34
1650441190000|2022-04-20 07:53:10|14118.5|14116.5|14115.2|14113.2|14118.6|14116.6|14114|14112|10
1650441200000|2022-04-20 07:53:20|14115.3|14113.3|14114.1|14112.1|14115.5|14113.5|14114|14112|8
1650441210000|2022-04-20 07:53:30|14114.2|14112.2|14113.3|14111.3|14115|14113|14113.2|14111.2|11
1650441220000|2022-04-20 07:53:40|14113.2|14111.2|14113.3|14111.3|14113.6|14111.6|14113.2|14111.2|3
1650441230000|2022-04-20 07:53:50|14113.2|14111.2|14108.8|14106.8|14113.5|14111.5|14107.8|14105.8|23
1650441240000|2022-04-20 07:54:00|14109.5|14107.5|14111.6|14109.6|14114.6|14112.6|14109.5|14107.5|40
1650441250000|2022-04-20 07:54:10|14111.5|14109.5|14109.5|14107.5|14112.5|14110.5|14109.3|14107.3|13
1650441260000|2022-04-20 07:54:20|14109.7|14107.7|14107.6|14105.6|14109.7|14107.7|14106|14104|42
1650441270000|2022-04-20 07:54:30|14107.2|14105.2|14108.5|14106.5|14108.5|14106.5|14106.5|14104.5|23
1650441280000|2022-04-20 07:54:40|14108.3|14106.3|14107|14105|14108.6|14106.6|14106.5|14104.5|8
1650441290000|2022-04-20 07:54:50|14106.7|14104.7|14106.8|14104.8|14107.2|14105.2|14106.5|14104.5|7
1650441300000|2022-04-20 07:55:00|14107|14105|14098|14096|14107.2|14105.2|14097.8|14095.8|115
1650441310000|2022-04-20 07:55:10|14098.1|14096.1|14099|14097|14101.5|14099.5|14097.8|14095.8|28
1650441320000|2022-04-20 07:55:20|14099.2|14097.2|14102.5|14100.5|14102.5|14100.5|14098.8|14096.8|17
1650441330000|2022-04-20 07:55:30|14102.6|14100.6|14102.5|14100.5|14103.6|14101.6|14100.8|14098.8|19
1650441340000|2022-04-20 07:55:40|14102.3|14100.3|14104.2|14102.2|14104.6|14102.6|14102|14100|8
1650441350000|2022-04-20 07:55:50|14104|14102|14103.7|14101.7|14104.6|14102.6|14103.3|14101.3|11
1650441360000|2022-04-20 07:56:00|14103.6|14101.6|14100.5|14098.5|14104|14102|14099.5|14097.5|28
1650441370000|2022-04-20 07:56:10|14100.6|14098.6|14104|14102|14104.2|14102.2|14100.6|14098.6|13
1650441380000|2022-04-20 07:56:20|14103.8|14101.8|14103.3|14101.3|14104.2|14102.2|14102.2|14100.2|8
1650441390000|2022-04-20 07:56:30|14103.2|14101.2|14103.1|14101.1|14103.7|14101.7|14102.3|14100.3|3
1650441400000|2022-04-20 07:56:40|14103.2|14101.2|14103.8|14101.8|14104.7|14102.7|14102.7|14100.7|33
1650441410000|2022-04-20 07:56:50|14104.2|14102.2|14101.6|14099.6|14104.3|14102.3|14100.8|14098.8|16
1650441420000|2022-04-20 07:57:00|14102.3|14100.3|14099.7|14097.7|14103.1|14101.1|14099.3|14097.3|19
1650441430000|2022-04-20 07:57:10|14099.8|14097.8|14101.2|14099.2|14103.5|14101.5|14099.7|14097.7|16
1650441440000|2022-04-20 07:57:20|14101.3|14099.3|14100.5|14098.5|14101.5|14099.5|14099.2|14097.2|9
1650441450000|2022-04-20 07:57:30|14100.3|14098.3|14099.7|14097.7|14100.3|14098.3|14099.2|14097.2|7
1650441460000|2022-04-20 07:57:40|14099.8|14097.8|14100.3|14098.3|14101.1|14099.1|14098.2|14096.2|18
1650441470000|2022-04-20 07:57:50|14100.5|14098.5|14101.1|14099.1|14101.8|14099.8|14100.5|14098.5|11
1650441480000|2022-04-20 07:58:00|14101.5|14099.5|14099.6|14097.6|14102.5|14100.5|14099.5|14097.5|16
1650441490000|2022-04-20 07:58:10|14099.5|14097.5|14099.5|14097.5|14099.6|14097.6|14098.8|14096.8|5
1650441500000|2022-04-20 07:58:20|14100.2|14098.2|14101.7|14099.7|14102.3|14100.3|14100.2|14098.2|7
1650441510000|2022-04-20 07:58:30|14101.8|14099.8|14099.6|14097.6|14102.3|14100.3|14099.6|14097.6|24
1650441520000|2022-04-20 07:58:40|14099.7|14097.7|14101.3|14099.3|14101.6|14099.6|14099.6|14097.6|27
1650441530000|2022-04-20 07:58:50|14101.5|14099.5|14102.3|14100.3|14102.5|14100.5|14101.1|14099.1|5
1650441540000|2022-04-20 07:59:00|14102.5|14100.5|14106.2|14104.2|14106.3|14104.3|14102.5|14100.5|21
1650441550000|2022-04-20 07:59:10|14106.3|14104.3|14103.2|14101.2|14106.3|14104.3|14103.2|14101.2|25
1650441560000|2022-04-20 07:59:20|14103.3|14101.3|14101|14099|14103.5|14101.5|14100.7|14098.7|6
1650441570000|2022-04-20 07:59:30|14101.2|14099.2|14100.7|14098.7|14101.7|14099.7|14100.5|14098.5|2
1650441580000|2022-04-20 07:59:40|14100.8|14098.8|14102.3|14100.3|14102.3|14100.3|14100.8|14098.8|3
1650441590000|2022-04-20 07:59:50|14102.5|14100.5|14102.7|14100.7|14103|14101|14101.6|14099.6|4
1650441600000|2022-04-20 08:00:00|14102.5|14100.5|14099.7|14097.7|14103.2|14101.2|14099.5|14097.5|56
1650441610000|2022-04-20 08:00:10|14099.5|14097.5|14105.1|14103.1|14105.2|14103.2|14099.5|14097.5|49
1650441620000|2022-04-20 08:00:20|14105.3|14103.3|14103.8|14101.8|14106|14104|14103.1|14101.1|30
1650441630000|2022-04-20 08:00:30|14103.7|14101.7|14104.7|14102.7|14105.1|14103.1|14103.6|14101.6|24
1650441640000|2022-04-20 08:00:40|14104.8|14102.8|14105.1|14103.1|14105.6|14103.6|14102.8|14100.8|14
1650441650000|2022-04-20 08:00:50|14104.8|14102.8|14106|14104|14106.1|14104.1|14104.2|14102.2|28
1650441660000|2022-04-20 08:01:00|14106.1|14104.1|14098.6|14096.6|14106.1|14104.1|14098.6|14096.6|55
1650441670000|2022-04-20 08:01:10|14099.3|14097.3|14095.7|14093.7|14099.5|14097.5|14094.5|14092.5|79
1650441680000|2022-04-20 08:01:20|14095.5|14093.5|14095.7|14093.7|14098|14096|14094.1|14092.1|57
1650441690000|2022-04-20 08:01:30|14095.6|14093.6|14094.7|14092.7|14096.1|14094.1|14094.7|14092.7|22
1650441700000|2022-04-20 08:01:40|14094.6|14092.6|14090.6|14088.6|14095.2|14093.2|14090.2|14088.2|73
1650441710000|2022-04-20 08:01:50|14091.2|14089.2|14095.3|14093.3|14095.7|14093.7|14091.2|14089.2|26
1650441720000|2022-04-20 08:02:00|14095.2|14093.2|14091.6|14089.6|14095.7|14093.7|14091.2|14089.2|10
1650441730000|2022-04-20 08:02:10|14091.5|14089.5|14091|14089|14092.7|14090.7|14089.8|14087.8|43
1650441740000|2022-04-20 08:02:20|14090.7|14088.7|14085|14083|14090.7|14088.7|14084.5|14082.5|101
1650441750000|2022-04-20 08:02:30|14084.7|14082.7|14086|14084|14088.7|14086.7|14084|14082|70
1650441760000|2022-04-20 08:02:40|14085.8|14083.8|14085.6|14083.6|14086.5|14084.5|14084|14082|28
1650441770000|2022-04-20 08:02:50|14085.8|14083.8|14088.7|14086.7|14089.7|14087.7|14083.1|14081.1|209
1650441780000|2022-04-20 08:03:00|14088.6|14086.6|14089.3|14087.3|14090.6|14088.6|14087.6|14085.6|49
1650441790000|2022-04-20 08:03:10|14089.2|14087.2|14090.6|14088.6|14090.8|14088.8|14087.5|14085.5|37
1650441800000|2022-04-20 08:03:20|14090.3|14088.3|14093.3|14091.3|14093.6|14091.6|14089.7|14087.7|57
1650441810000|2022-04-20 08:03:30|14092.5|14090.5|14089.5|14087.5|14092.5|14090.5|14088.7|14086.7|35
1650441820000|2022-04-20 08:03:40|14089.3|14087.3|14088.2|14086.2|14091.1|14089.1|14088.2|14086.2|33
1650441830000|2022-04-20 08:03:50|14088.1|14086.1|14088.8|14086.8|14089.2|14087.2|14087.2|14085.2|19
1650441840000|2022-04-20 08:04:00|14088.7|14086.7|14086.2|14084.2|14088.7|14086.7|14085.5|14083.5|72
1650441850000|2022-04-20 08:04:10|14086.3|14084.3|14084.7|14082.7|14086.3|14084.3|14084.3|14082.3|27
1650441860000|2022-04-20 08:04:20|14084.5|14082.5|14083.2|14081.2|14084.6|14082.6|14083.1|14081.1|23
1650441870000|2022-04-20 08:04:30|14083.1|14081.1|14082.2|14080.2|14083.3|14081.3|14081.5|14079.5|49
1650441880000|2022-04-20 08:04:40|14082.5|14080.5|14085|14083|14085.5|14083.5|14082.5|14080.5|32
1650441890000|2022-04-20 08:04:50|14084.8|14082.8|14085|14083|14086|14084|14084.1|14082.1|18
1650441900000|2022-04-20 08:05:00|14085.1|14083.1|14085.5|14083.5|14086.1|14084.1|14084.7|14082.7|12
1650441910000|2022-04-20 08:05:10|14085.6|14083.6|14084.1|14082.1|14086|14084|14084|14082|12
1650441920000|2022-04-20 08:05:20|14084|14082|14082.1|14080.1|14084|14082|14081.6|14079.6|30
1650441930000|2022-04-20 08:05:30|14082|14080|14082.3|14080.3|14082.7|14080.7|14080.6|14078.6|24
1650441940000|2022-04-20 08:05:40|14082.5|14080.5|14085.5|14083.5|14085.5|14083.5|14081.7|14079.7|19
1650441950000|2022-04-20 08:05:50|14086|14084|14086|14084|14087.2|14085.2|14085.5|14083.5|22
1650441960000|2022-04-20 08:06:00|14085.8|14083.8|14084.6|14082.6|14085.8|14083.8|14083.2|14081.2|26
1650441970000|2022-04-20 08:06:10|14084.7|14082.7|14083.1|14081.1|14084.7|14082.7|14083.1|14081.1|8
1650441980000|2022-04-20 08:06:20|14083.2|14081.2|14085.3|14083.3|14085.5|14083.5|14082.7|14080.7|10
1650441990000|2022-04-20 08:06:30|14085.2|14083.2|14084.5|14082.5|14086.1|14084.1|14084.2|14082.2|9
1650442000000|2022-04-20 08:06:40|14084.3|14082.3|14085.5|14083.5|14086|14084|14084.3|14082.3|8
1650442010000|2022-04-20 08:06:50|14085.6|14083.6|14084.7|14082.7|14085.8|14083.8|14084.5|14082.5|11
1650442020000|2022-04-20 08:07:00|14084.6|14082.6|14086.8|14084.8|14086.8|14084.8|14084.6|14082.6|23
1650442030000|2022-04-20 08:07:10|14086.2|14084.2|14085.2|14083.2|14086.7|14084.7|14085.1|14083.1|19
1650442040000|2022-04-20 08:07:20|14085.3|14083.3|14086.3|14084.3|14086.8|14084.8|14085.3|14083.3|13
1650442050000|2022-04-20 08:07:30|14086.2|14084.2|14086.2|14084.2|14087|14085|14085.6|14083.6|13
1650442060000|2022-04-20 08:07:40|14086.3|14084.3|14088|14086|14088.5|14086.5|14085.6|14083.6|34
1650442070000|2022-04-20 08:07:50|14087.8|14085.8|14085.1|14083.1|14088|14086|14085|14083|31
1650442080000|2022-04-20 08:08:00|14085|14083|14090.5|14088.5|14091.3|14089.3|14085|14083|27
1650442090000|2022-04-20 08:08:10|14090.6|14088.6|14090.5|14088.5|14091.2|14089.2|14090.1|14088.1|23
1650442100000|2022-04-20 08:08:20|14090.7|14088.7|14088.6|14086.6|14093.8|14091.8|14088.5|14086.5|47
1650442110000|2022-04-20 08:08:30|14088.7|14086.7|14087.8|14085.8|14088.7|14086.7|14085.8|14083.8|24
1650442120000|2022-04-20 08:08:40|14088.2|14086.2|14089.3|14087.3|14089.6|14087.6|14087.8|14085.8|8
1650442130000|2022-04-20 08:08:50|14089.2|14087.2|14085.2|14083.2|14089.7|14087.7|14085|14083|35
1650442140000|2022-04-20 08:09:00|14085.3|14083.3|14089.2|14087.2|14090|14088|14085.3|14083.3|22
1650442150000|2022-04-20 08:09:10|14089.3|14087.3|14090|14088|14090.2|14088.2|14088.8|14086.8|12
1650442160000|2022-04-20 08:09:20|14090.2|14088.2|14090.8|14088.8|14091.5|14089.5|14088.8|14086.8|33
1650442170000|2022-04-20 08:09:30|14091|14089|14088.1|14086.1|14091.3|14089.3|14087.3|14085.3|24
1650442180000|2022-04-20 08:09:40|14088|14086|14088.5|14086.5|14089.1|14087.1|14088|14086|11
1650442190000|2022-04-20 08:09:50|14088.6|14086.6|14089.2|14087.2|14089.5|14087.5|14086.8|14084.8|12
1650442200000|2022-04-20 08:10:00|14089.1|14087.1|14088.1|14086.1|14089.2|14087.2|14086.3|14084.3|27
1650442210000|2022-04-20 08:10:10|14088.5|14086.5|14087.6|14085.6|14088.7|14086.7|14087.2|14085.2|3
1650442220000|2022-04-20 08:10:20|14088.2|14086.2|14087.7|14085.7|14088.2|14086.2|14087|14085|25
1650442230000|2022-04-20 08:10:30|14087.6|14085.6|14088.1|14086.1|14088.1|14086.1|14085.3|14083.3|33
1650442240000|2022-04-20 08:10:40|14088|14086|14087.2|14085.2|14088.1|14086.1|14086.3|14084.3|11
1650442250000|2022-04-20 08:10:50|14087.3|14085.3|14086.7|14084.7|14087.3|14085.3|14086.6|14084.6|6
1650442260000|2022-04-20 08:11:00|14087|14085|14090.2|14088.2|14090.3|14088.3|14086.3|14084.3|13
1650442270000|2022-04-20 08:11:10|14090|14088|14091.8|14089.8|14092.3|14090.3|14089.7|14087.7|15
1650442280000|2022-04-20 08:11:20|14092|14090|14092.7|14090.7|14093.5|14091.5|14092|14090|13
1650442290000|2022-04-20 08:11:30|14092.6|14090.6|14092.1|14090.1|14093|14091|14091.6|14089.6|8
1650442300000|2022-04-20 08:11:40|14093|14091|14097|14095|14097.2|14095.2|14092.8|14090.8|61
1650442310000|2022-04-20 08:11:50|14096.8|14094.8|14095.3|14093.3|14097.7|14095.7|14095.1|14093.1|15
1650442320000|2022-04-20 08:12:00|14095.5|14093.5|14094.6|14092.6|14096.7|14094.7|14094.6|14092.6|18
1650442330000|2022-04-20 08:12:10|14095.1|14093.1|14092|14090|14095.5|14093.5|14091.7|14089.7|15
1650442340000|2022-04-20 08:12:20|14091.8|14089.8|14094.2|14092.2|14094.2|14092.2|14091.7|14089.7|5
1650442350000|2022-04-20 08:12:30|14094.1|14092.1|14095.3|14093.3|14095.8|14093.8|14094|14092|10
1650442360000|2022-04-20 08:12:40|14095.2|14093.2|14093.7|14091.7|14095.8|14093.8|14093.7|14091.7|19
1650442370000|2022-04-20 08:12:50|14093.5|14091.5|14093.7|14091.7|14094.3|14092.3|14092.3|14090.3|14
1650442380000|2022-04-20 08:13:00|14093.8|14091.8|14095.7|14093.7|14096.2|14094.2|14093.8|14091.8|11
1650442390000|2022-04-20 08:13:10|14095.8|14093.8|14094.5|14092.5|14096.1|14094.1|14093.3|14091.3|7
1650442400000|2022-04-20 08:13:20|14094.2|14092.2|14096|14094|14096.1|14094.1|14094|14092|6
1650442410000|2022-04-20 08:13:30|14096.2|14094.2|14095.3|14093.3|14096.7|14094.7|14095.3|14093.3|8
1650442420000|2022-04-20 08:13:40|14095.5|14093.5|14095.5|14093.5|14095.7|14093.7|14095.1|14093.1|3
1650442430000|2022-04-20 08:13:50|14095.3|14093.3|14095.2|14093.2|14095.6|14093.6|14094.7|14092.7|14
1650442440000|2022-04-20 08:14:00|14095.1|14093.1|14094.8|14092.8|14095.8|14093.8|14094|14092|7
1650442450000|2022-04-20 08:14:10|14094.7|14092.7|14094.8|14092.8|14095|14093|14094|14092|0
1650442460000|2022-04-20 08:14:20|14094.7|14092.7|14095|14093|14095.1|14093.1|14094.3|14092.3|3
1650442470000|2022-04-20 08:14:30|14095.1|14093.1|14095.6|14093.6|14095.6|14093.6|14094.1|14092.1|10
1650442480000|2022-04-20 08:14:40|14095.5|14093.5|14096.2|14094.2|14097.7|14095.7|14094.8|14092.8|17
1650442490000|2022-04-20 08:14:50|14096.5|14094.5|14097.3|14095.3|14098|14096|14096.5|14094.5|9
1650442500000|2022-04-20 08:15:00|14097.2|14095.2|14096|14094|14097.3|14095.3|14095.3|14093.3|16
1650442510000|2022-04-20 08:15:10|14095.7|14093.7|14095.6|14093.6|14095.8|14093.8|14093.5|14091.5|10
1650442520000|2022-04-20 08:15:20|14095.5|14093.5|14096.5|14094.5|14096.5|14094.5|14095.3|14093.3|2
1650442530000|2022-04-20 08:15:30|14096.3|14094.3|14097.2|14095.2|14098.5|14096.5|14096.3|14094.3|7
1650442540000|2022-04-20 08:15:40|14097.3|14095.3|14096|14094|14097.5|14095.5|14095.5|14093.5|24
1650442550000|2022-04-20 08:15:50|14096.1|14094.1|14095.6|14093.6|14096.1|14094.1|14095.5|14093.5|3
1650442560000|2022-04-20 08:16:00|14095.7|14093.7|14097|14095|14097.7|14095.7|14095.7|14093.7|9
1650442570000|2022-04-20 08:16:10|14097.1|14095.1|14097|14095|14097.3|14095.3|14096.5|14094.5|2
1650442580000|2022-04-20 08:16:20|14096.7|14094.7|14096.7|14094.7|14097.2|14095.2|14095.7|14093.7|21
1650442590000|2022-04-20 08:16:30|14096.8|14094.8|14099|14097|14099.2|14097.2|14096.8|14094.8|18
1650442600000|2022-04-20 08:16:40|14099.1|14097.1|14098.7|14096.7|14099.6|14097.6|14098.3|14096.3|8
1650442610000|2022-04-20 08:16:50|14098.8|14096.8|14098.2|14096.2|14099|14097|14097.5|14095.5|7
1650442620000|2022-04-20 08:17:00|14098|14096|14099.3|14097.3|14099.5|14097.5|14097.3|14095.3|10
1650442630000|2022-04-20 08:17:10|14099.5|14097.5|14101.7|14099.7|14102.5|14100.5|14099.5|14097.5|48
1650442640000|2022-04-20 08:17:20|14101.8|14099.8|14103.2|14101.2|14103.5|14101.5|14101.3|14099.3|30
1650442650000|2022-04-20 08:17:30|14103.6|14101.6|14102|14100|14103.7|14101.7|14101.2|14099.2|30
1650442660000|2022-04-20 08:17:40|14102.1|14100.1|14104|14102|14104.1|14102.1|14102|14100|10
1650442670000|2022-04-20 08:17:50|14103.7|14101.7|14104.2|14102.2|14104.2|14102.2|14102.5|14100.5|21
1650442680000|2022-04-20 08:18:00|14104.1|14102.1|14104.7|14102.7|14105.2|14103.2|14102.7|14100.7|54
1650442690000|2022-04-20 08:18:10|14104.8|14102.8|14103.8|14101.8|14105.1|14103.1|14103.1|14101.1|25
1650442700000|2022-04-20 08:18:20|14104|14102|14104.8|14102.8|14105.1|14103.1|14103.8|14101.8|8
1650442710000|2022-04-20 08:18:30|14105|14103|14103|14101|14105|14103|14102.5|14100.5|19
1650442720000|2022-04-20 08:18:40|14102.8|14100.8|14103|14101|14103.2|14101.2|14101.8|14099.8|17
1650442730000|2022-04-20 08:18:50|14103.1|14101.1|14103.5|14101.5|14104.3|14102.3|14102.3|14100.3|9
1650442740000|2022-04-20 08:19:00|14103.6|14101.6|14105.2|14103.2|14105.8|14103.8|14103.2|14101.2|18
1650442750000|2022-04-20 08:19:10|14105.1|14103.1|14105.2|14103.2|14107.5|14105.5|14105.1|14103.1|28
1650442760000|2022-04-20 08:19:20|14105.7|14103.7|14105.1|14103.1|14106.1|14104.1|14104.2|14102.2|9
1650442770000|2022-04-20 08:19:30|14105.2|14103.2|14102|14100|14105.2|14103.2|14101.5|14099.5|21
1650442780000|2022-04-20 08:19:40|14101.8|14099.8|14101.2|14099.2|14103|14101|14101.2|14099.2|12
1650442790000|2022-04-20 08:19:50|14100.7|14098.7|14101.2|14099.2|14101.3|14099.3|14100.1|14098.1|13
1650442800000|2022-04-20 08:20:00|14101.1|14099.1|14098.6|14096.6|14101.2|14099.2|14097.8|14095.8|30
1650442810000|2022-04-20 08:20:10|14098.7|14096.7|14101.2|14099.2|14101.3|14099.3|14097.6|14095.6|17
1650442820000|2022-04-20 08:20:20|14101.1|14099.1|14099.8|14097.8|14101.1|14099.1|14099.1|14097.1|4
1650442830000|2022-04-20 08:20:30|14099.7|14097.7|14099.1|14097.1|14100.2|14098.2|14099|14097|16
1650442840000|2022-04-20 08:20:40|14099|14097|14099.5|14097.5|14099.8|14097.8|14098.3|14096.3|11
1650442850000|2022-04-20 08:20:50|14099.7|14097.7|14101|14099|14101|14099|14099|14097|12
1650442860000|2022-04-20 08:21:00|14100.8|14098.8|14101|14099|14101.3|14099.3|14100.2|14098.2|12
1650442870000|2022-04-20 08:21:10|14100.8|14098.8|14101|14099|14101|14099|14100.6|14098.6|2
1650442880000|2022-04-20 08:21:20|14100.8|14098.8|14102.1|14100.1|14102.1|14100.1|14100.7|14098.7|3
1650442890000|2022-04-20 08:21:30|14101.5|14099.5|14102.1|14100.1|14102.1|14100.1|14101.2|14099.2|6
1650442900000|2022-04-20 08:21:40|14102.2|14100.2|14102.8|14100.8|14103.1|14101.1|14102.1|14100.1|33
1650442910000|2022-04-20 08:21:50|14102.7|14100.7|14101.3|14099.3|14102.7|14100.7|14100.8|14098.8|14
1650442920000|2022-04-20 08:22:00|14101.2|14099.2|14102|14100|14102|14100|14100.6|14098.6|7
1650442930000|2022-04-20 08:22:10|14102.1|14100.1|14101.1|14099.1|14103|14101|14101.1|14099.1|8
1650442940000|2022-04-20 08:22:20|14101.5|14099.5|14103|14101|14104.2|14102.2|14101.3|14099.3|18
1650442950000|2022-04-20 08:22:30|14103.1|14101.1|14107|14105|14107|14105|14103|14101|18
1650442960000|2022-04-20 08:22:40|14107.7|14105.7|14108.3|14106.3|14108.3|14106.3|14107|14105|49
1650442970000|2022-04-20 08:22:50|14108.2|14106.2|14108.2|14106.2|14108.6|14106.6|14107.6|14105.6|19
1650442980000|2022-04-20 08:23:00|14108.1|14106.1|14108.2|14106.2|14109.6|14107.6|14106.6|14104.6|34
1650442990000|2022-04-20 08:23:10|14108.1|14106.1|14107|14105|14108.1|14106.1|14106.3|14104.3|13
1650443000000|2022-04-20 08:23:20|14107.1|14105.1|14106|14104|14107.8|14105.8|14105.8|14103.8|29
1650443010000|2022-04-20 08:23:30|14106.1|14104.1|14105.6|14103.6|14106.1|14104.1|14104.7|14102.7|15
1650443020000|2022-04-20 08:23:40|14105.7|14103.7|14107.1|14105.1|14107.2|14105.2|14105.6|14103.6|36
1650443030000|2022-04-20 08:23:50|14107.2|14105.2|14104.7|14102.7|14107.8|14105.8|14104.7|14102.7|12
1650443040000|2022-04-20 08:24:00|14104.8|14102.8|14104.7|14102.7|14106.2|14104.2|14104.3|14102.3|10
1650443050000|2022-04-20 08:24:10|14104.8|14102.8|14105.2|14103.2|14105.5|14103.5|14104.5|14102.5|7
1650443060000|2022-04-20 08:24:20|14105.3|14103.3|14107.1|14105.1|14107.3|14105.3|14105.2|14103.2|9
1650443070000|2022-04-20 08:24:30|14107.2|14105.2|14108.1|14106.1|14108.5|14106.5|14107.2|14105.2|11
1650443080000|2022-04-20 08:24:40|14108.2|14106.2|14107.3|14105.3|14108.2|14106.2|14105.6|14103.6|10
1650443090000|2022-04-20 08:24:50|14107.5|14105.5|14108.7|14106.7|14109|14107|14107|14105|23
1650443100000|2022-04-20 08:25:00|14108.3|14106.3|14107.1|14105.1|14109|14107|14106.5|14104.5|25
1650443110000|2022-04-20 08:25:10|14107.2|14105.2|14107.5|14105.5|14107.7|14105.7|14106.2|14104.2|13
1650443120000|2022-04-20 08:25:20|14107.8|14105.8|14108.1|14106.1|14108.7|14106.7|14107.3|14105.3|16
1650443130000|2022-04-20 08:25:30|14107.6|14105.6|14107.1|14105.1|14107.7|14105.7|14107.1|14105.1|4
1650443140000|2022-04-20 08:25:40|14107.2|14105.2|14107.2|14105.2|14107.7|14105.7|14106.7|14104.7|8
1650443150000|2022-04-20 08:25:50|14107.3|14105.3|14107.5|14105.5|14107.5|14105.5|14106.5|14104.5|9
1650443160000|2022-04-20 08:26:00|14107.6|14105.6|14107.6|14105.6|14108.7|14106.7|14107.5|14105.5|16
1650443170000|2022-04-20 08:26:10|14107.5|14105.5|14106.8|14104.8|14107.5|14105.5|14106.5|14104.5|20
1650443180000|2022-04-20 08:26:20|14107|14105|14106.8|14104.8|14107.3|14105.3|14106.6|14104.6|4
1650443190000|2022-04-20 08:26:30|14107|14105|14107.6|14105.6|14107.8|14105.8|14107|14105|18
1650443200000|2022-04-20 08:26:40|14107.7|14105.7|14110.1|14108.1|14110.1|14108.1|14107.6|14105.6|18
1650443210000|2022-04-20 08:26:50|14110.2|14108.2|14110.1|14108.1|14110.8|14108.8|14109.8|14107.8|30
1650443220000|2022-04-20 08:27:00|14110.2|14108.2|14110.3|14108.3|14110.7|14108.7|14109.8|14107.8|48
1650443230000|2022-04-20 08:27:10|14110.5|14108.5|14111.5|14109.5|14111.8|14109.8|14110.1|14108.1|31
1650443240000|2022-04-20 08:27:20|14111.3|14109.3|14111.2|14109.2|14111.8|14109.8|14111.1|14109.1|39
1650443250000|2022-04-20 08:27:30|14111|14109|14111.6|14109.6|14111.7|14109.7|14111|14109|10
1650443260000|2022-04-20 08:27:40|14111.7|14109.7|14111.8|14109.8|14112.3|14110.3|14111.6|14109.6|17
1650443270000|2022-04-20 08:27:50|14112|14110|14112.6|14110.6|14112.6|14110.6|14111.8|14109.8|25
1650443280000|2022-04-20 08:28:00|14112.5|14110.5|14113.3|14111.3|14113.5|14111.5|14112.1|14110.1|33
1650443290000|2022-04-20 08:28:10|14113.5|14111.5|14115|14113|14115.3|14113.3|14113.3|14111.3|33
1650443300000|2022-04-20 08:28:20|14114.8|14112.8|14115|14113|14115.1|14113.1|14114.3|14112.3|15
1650443310000|2022-04-20 08:28:30|14114.8|14112.8|14114.1|14112.1|14115.3|14113.3|14114|14112|17
1650443320000|2022-04-20 08:28:40|14113.6|14111.6|14115.2|14113.2|14115.5|14113.5|14113.6|14111.6|16
1650443330000|2022-04-20 08:28:50|14115.3|14113.3|14115.3|14113.3|14115.6|14113.6|14114.7|14112.7|18
1650443340000|2022-04-20 08:29:00|14115.2|14113.2|14115.7|14113.7|14116|14114|14114.8|14112.8|31
1650443350000|2022-04-20 08:29:10|14115.8|14113.8|14115.8|14113.8|14116.2|14114.2|14115.6|14113.6|10
1650443360000|2022-04-20 08:29:20|14115.7|14113.7|14115|14113|14115.8|14113.8|14115|14113|12
1650443370000|2022-04-20 08:29:30|14115.1|14113.1|14113.8|14111.8|14115.8|14113.8|14113.8|14111.8|16
1650443380000|2022-04-20 08:29:40|14113.7|14111.7|14113.6|14111.6|14114.3|14112.3|14113.2|14111.2|18
1650443390000|2022-04-20 08:29:50|14113.5|14111.5|14112.2|14110.2|14113.5|14111.5|14112.2|14110.2|24
1650443400000|2022-04-20 08:30:00|14111.8|14109.8|14113.7|14111.7|14114.3|14112.3|14111.8|14109.8|29
1650443410000|2022-04-20 08:30:10|14113.8|14111.8|14113.3|14111.3|14114.3|14112.3|14113.1|14111.1|4
1650443420000|2022-04-20 08:30:20|14113.5|14111.5|14113.3|14111.3|14114.7|14112.7|14113.3|14111.3|16
1650443430000|2022-04-20 08:30:30|14113.5|14111.5|14111.8|14109.8|14113.8|14111.8|14111.8|14109.8|22
1650443440000|2022-04-20 08:30:40|14111.6|14109.6|14111.6|14109.6|14113.1|14111.1|14111.6|14109.6|18
1650443450000|2022-04-20 08:30:50|14111.3|14109.3|14110.6|14108.6|14111.8|14109.8|14110.5|14108.5|13
1650443460000|2022-04-20 08:31:00|14110.7|14108.7|14109.6|14107.6|14111.8|14109.8|14109.5|14107.5|11
1650443470000|2022-04-20 08:31:10|14109.3|14107.3|14108.8|14106.8|14109.3|14107.3|14107.2|14105.2|40
1650443480000|2022-04-20 08:31:20|14109|14107|14109.3|14107.3|14109.8|14107.8|14108.7|14106.7|12
1650443490000|2022-04-20 08:31:30|14109.5|14107.5|14111.1|14109.1|14111.2|14109.2|14109.3|14107.3|15
1650443500000|2022-04-20 08:31:40|14110.8|14108.8|14111.1|14109.1|14111.3|14109.3|14110.5|14108.5|16
1650443510000|2022-04-20 08:31:50|14111|14109|14108.6|14106.6|14111|14109|14107.6|14105.6|23
1650443520000|2022-04-20 08:32:00|14108.8|14106.8|14108.3|14106.3|14109|14107|14108|14106|11
1650443530000|2022-04-20 08:32:10|14108.8|14106.8|14109.3|14107.3|14109.7|14107.7|14108.3|14106.3|14
1650443540000|2022-04-20 08:32:20|14109.5|14107.5|14111.2|14109.2|14111.6|14109.6|14109.5|14107.5|19
1650443550000|2022-04-20 08:32:30|14111.1|14109.1|14111.1|14109.1|14111.8|14109.8|14110.7|14108.7|4
1650443560000|2022-04-20 08:32:40|14111|14109|14113.7|14111.7|14114.3|14112.3|14110.8|14108.8|30
1650443570000|2022-04-20 08:32:50|14113.6|14111.6|14113|14111|14114.2|14112.2|14112.6|14110.6|6
1650443580000|2022-04-20 08:33:00|14113.1|14111.1|14112|14110|14114.1|14112.1|14112|14110|40
1650443590000|2022-04-20 08:33:10|14111.8|14109.8|14113.2|14111.2|14113.3|14111.3|14111.7|14109.7|15
1650443600000|2022-04-20 08:33:20|14113.7|14111.7|14114|14112|14114.6|14112.6|14113.7|14111.7|7
1650443610000|2022-04-20 08:33:30|14114.1|14112.1|14114.5|14112.5|14114.8|14112.8|14114|14112|9
1650443620000|2022-04-20 08:33:40|14114.3|14112.3|14114|14112|14114.5|14112.5|14113.7|14111.7|3
1650443630000|2022-04-20 08:33:50|14113.8|14111.8|14114.8|14112.8|14114.8|14112.8|14113.1|14111.1|11
1650443640000|2022-04-20 08:34:00|14115|14113|14114.8|14112.8|14115.3|14113.3|14114.6|14112.6|8
1650443650000|2022-04-20 08:34:10|14115|14113|14114.6|14112.6|14115|14113|14113.2|14111.2|8
1650443660000|2022-04-20 08:34:20|14114.5|14112.5|14113.6|14111.6|14114.5|14112.5|14113.3|14111.3|2
1650443670000|2022-04-20 08:34:30|14113.5|14111.5|14114.5|14112.5|14115|14113|14113.5|14111.5|11
1650443680000|2022-04-20 08:34:40|14114.3|14112.3|14115|14113|14115.5|14113.5|14114.2|14112.2|7
1650443690000|2022-04-20 08:34:50|14114.8|14112.8|14118|14116|14118.1|14116.1|14114.5|14112.5|29
1650443700000|2022-04-20 08:35:00|14117.8|14115.8|14121|14119|14121.1|14119.1|14117.5|14115.5|46
1650443710000|2022-04-20 08:35:10|14121.1|14119.1|14122.5|14120.5|14123.8|14121.8|14121|14119|35
1650443720000|2022-04-20 08:35:20|14122.3|14120.3|14121.5|14119.5|14122.3|14120.3|14121|14119|27
1650443730000|2022-04-20 08:35:30|14121.6|14119.6|14124.8|14122.8|14124.8|14122.8|14121.6|14119.6|29
1650443740000|2022-04-20 08:35:40|14124.7|14122.7|14124.5|14122.5|14124.8|14122.8|14123.3|14121.3|16
1650443750000|2022-04-20 08:35:50|14124.3|14122.3|14125|14123|14125.7|14123.7|14123.8|14121.8|39
1650443760000|2022-04-20 08:36:00|14125.2|14123.2|14128.3|14126.3|14128.5|14126.5|14124.8|14122.8|53
1650443770000|2022-04-20 08:36:10|14128.5|14126.5|14128.1|14126.1|14128.5|14126.5|14127.2|14125.2|18
1650443780000|2022-04-20 08:36:20|14128.2|14126.2|14128.3|14126.3|14128.5|14126.5|14127.3|14125.3|6
1650443790000|2022-04-20 08:36:30|14128.5|14126.5|14125.8|14123.8|14128.7|14126.7|14125.8|14123.8|48
1650443800000|2022-04-20 08:36:40|14126.3|14124.3|14128.8|14126.8|14129.5|14127.5|14126.3|14124.3|50
1650443810000|2022-04-20 08:36:50|14128.7|14126.7|14128.3|14126.3|14129.8|14127.8|14128.3|14126.3|23
1650443820000|2022-04-20 08:37:00|14128.2|14126.2|14127.2|14125.2|14129|14127|14126|14124|23
1650443830000|2022-04-20 08:37:10|14127.1|14125.1|14127.6|14125.6|14127.6|14125.6|14126.3|14124.3|7
1650443840000|2022-04-20 08:37:20|14127.5|14125.5|14127.3|14125.3|14129.6|14127.6|14127.3|14125.3|49
1650443850000|2022-04-20 08:37:30|14127.8|14125.8|14128|14126|14128.3|14126.3|14126.7|14124.7|10
1650443860000|2022-04-20 08:37:40|14127.8|14125.8|14127.5|14125.5|14128.3|14126.3|14126.8|14124.8|20
1650443870000|2022-04-20 08:37:50|14127.3|14125.3|14126.7|14124.7|14128|14126|14126.6|14124.6|17
1650443880000|2022-04-20 08:38:00|14127.3|14125.3|14127.7|14125.7|14128.1|14126.1|14126.8|14124.8|14
1650443890000|2022-04-20 08:38:10|14127.8|14125.8|14126.6|14124.6|14127.8|14125.8|14126.3|14124.3|18
1650443900000|2022-04-20 08:38:20|14126.7|14124.7|14128|14126|14128.2|14126.2|14126.6|14124.6|13
1650443910000|2022-04-20 08:38:30|14128.1|14126.1|14129.1|14127.1|14129.8|14127.8|14128|14126|21
1650443920000|2022-04-20 08:38:40|14129|14127|14129.1|14127.1|14129.1|14127.1|14128.6|14126.6|9
1650443930000|2022-04-20 08:38:50|14129|14127|14128.3|14126.3|14129.1|14127.1|14128.2|14126.2|13
1650443940000|2022-04-20 08:39:00|14128.1|14126.1|14127.1|14125.1|14128.8|14126.8|14126.7|14124.7|21
1650443950000|2022-04-20 08:39:10|14127|14125|14126.8|14124.8|14127.7|14125.7|14126.6|14124.6|14
1650443960000|2022-04-20 08:39:20|14127|14125|14125.8|14123.8|14127|14125|14125.7|14123.7|10
1650443970000|2022-04-20 08:39:30|14125.7|14123.7|14124.5|14122.5|14125.8|14123.8|14121.8|14119.8|24
1650443980000|2022-04-20 08:39:40|14124.3|14122.3|14123.5|14121.5|14124.6|14122.6|14123.1|14121.1|16
1650443990000|2022-04-20 08:39:50|14123.1|14121.1|14123.1|14121.1|14123.7|14121.7|14122.3|14120.3|10
1650444000000|2022-04-20 08:40:00|14123|14121|14126.3|14124.3|14126.6|14124.6|14122.6|14120.6|29
1650444010000|2022-04-20 08:40:10|14126.6|14124.6|14128.1|14126.1|14128.2|14126.2|14126.5|14124.5|16
1650444020000|2022-04-20 08:40:20|14128|14126|14127|14125|14128.1|14126.1|14126.2|14124.2|0
1650444030000|2022-04-20 08:40:30|14127.1|14125.1|14125.3|14123.3|14127.3|14125.3|14124.3|14122.3|5
1650444040000|2022-04-20 08:40:40|14125.2|14123.2|14125.6|14123.6|14125.8|14123.8|14124.8|14122.8|4
1650444050000|2022-04-20 08:40:50|14125.7|14123.7|14124.7|14122.7|14125.7|14123.7|14124.6|14122.6|39
1650444060000|2022-04-20 08:41:00|14124.6|14122.6|14125.5|14123.5|14126.2|14124.2|14124.5|14122.5|5
1650444070000|2022-04-20 08:41:10|14125.6|14123.6|14126.1|14124.1|14126.1|14124.1|14124.7|14122.7|3
1650444080000|2022-04-20 08:41:20|14126|14124|14124.8|14122.8|14126.2|14124.2|14124.7|14122.7|2
1650444090000|2022-04-20 08:41:30|14125.5|14123.5|14124|14122|14125.6|14123.6|14123.7|14121.7|6
1650444100000|2022-04-20 08:41:40|14123.8|14121.8|14125.3|14123.3|14125.5|14123.5|14123.8|14121.8|15
1650444110000|2022-04-20 08:41:50|14125.2|14123.2|14125.8|14123.8|14126.8|14124.8|14125.2|14123.2|15
1650444120000|2022-04-20 08:42:00|14126|14124|14125.3|14123.3|14126.5|14124.5|14124.7|14122.7|9
1650444130000|2022-04-20 08:42:10|14125.1|14123.1|14126.6|14124.6|14126.8|14124.8|14124.8|14122.8|7
1650444140000|2022-04-20 08:42:20|14126.5|14124.5|14125.7|14123.7|14126.5|14124.5|14125.6|14123.6|8
1650444150000|2022-04-20 08:42:30|14125.6|14123.6|14124.7|14122.7|14125.7|14123.7|14124.7|14122.7|6
1650444160000|2022-04-20 08:42:40|14123.8|14121.8|14123|14121|14124.6|14122.6|14123|14121|14
1650444170000|2022-04-20 08:42:50|14123.3|14121.3|14124.7|14122.7|14124.7|14122.7|14123.3|14121.3|8
1650444180000|2022-04-20 08:43:00|14124.6|14122.6|14123.8|14121.8|14124.7|14122.7|14122.1|14120.1|29
1650444190000|2022-04-20 08:43:10|14123.7|14121.7|14124.5|14122.5|14125|14123|14123.7|14121.7|3
1650444200000|2022-04-20 08:43:20|14124.6|14122.6|14125.8|14123.8|14126.2|14124.2|14124.2|14122.2|5
1650444210000|2022-04-20 08:43:30|14125.6|14123.6|14126.1|14124.1|14127|14125|14125.6|14123.6|9
1650444220000|2022-04-20 08:43:40|14126.2|14124.2|14126.8|14124.8|14126.8|14124.8|14126.1|14124.1|6
1650444230000|2022-04-20 08:43:50|14126.7|14124.7|14128.1|14126.1|14128.6|14126.6|14126.7|14124.7|16
1650444240000|2022-04-20 08:44:00|14128.2|14126.2|14129.6|14127.6|14129.6|14127.6|14128.1|14126.1|18
1650444250000|2022-04-20 08:44:10|14129.8|14127.8|14129.3|14127.3|14130.3|14128.3|14129|14127|15
1650444260000|2022-04-20 08:44:20|14130.1|14128.1|14129.1|14127.1|14130.1|14128.1|14128.8|14126.8|24
1650444270000|2022-04-20 08:44:30|14129|14127|14129|14127|14129.8|14127.8|14128.8|14126.8|17
1650444280000|2022-04-20 08:44:40|14128.8|14126.8|14128.1|14126.1|14129.1|14127.1|14128.1|14126.1|4
1650444290000|2022-04-20 08:44:50|14127.8|14125.8|14128|14126|14129|14127|14127.5|14125.5|19
1650444300000|2022-04-20 08:45:00|14128.1|14126.1|14126.8|14124.8|14128.6|14126.6|14126.5|14124.5|6
1650444310000|2022-04-20 08:45:10|14127|14125|14126.3|14124.3|14127.6|14125.6|14126.2|14124.2|4
1650444320000|2022-04-20 08:45:20|14126.2|14124.2|14125.1|14123.1|14126.3|14124.3|14125|14123|5
1650444330000|2022-04-20 08:45:30|14125.3|14123.3|14124.8|14122.8|14125.5|14123.5|14124.5|14122.5|6
1650444340000|2022-04-20 08:45:40|14124.7|14122.7|14123.5|14121.5|14125|14123|14122.5|14120.5|32
1650444350000|2022-04-20 08:45:50|14123.8|14121.8|14124.1|14122.1|14124.1|14122.1|14123.5|14121.5|3
1650444360000|2022-04-20 08:46:00|14124|14122|14123.2|14121.2|14124|14122|14122.2|14120.2|17
1650444370000|2022-04-20 08:46:10|14123.1|14121.1|14123|14121|14123.8|14121.8|14122.8|14120.8|15
1650444380000|2022-04-20 08:46:20|14123.3|14121.3|14123.6|14121.6|14123.6|14121.6|14123.1|14121.1|5
1650444390000|2022-04-20 08:46:30|14125.6|14123.6|14121.8|14119.8|14125.6|14123.6|14121.2|14119.2|23
1650444400000|2022-04-20 08:46:40|14121.7|14119.7|14120|14118|14122|14120|14120|14118|26
1650444410000|2022-04-20 08:46:50|14120.1|14118.1|14119.5|14117.5|14120.3|14118.3|14119.5|14117.5|29
1650444420000|2022-04-20 08:47:00|14119.2|14117.2|14120.3|14118.3|14120.8|14118.8|14118.6|14116.6|20
1650444430000|2022-04-20 08:47:10|14120.1|14118.1|14120.2|14118.2|14121.2|14119.2|14120.1|14118.1|5
1650444440000|2022-04-20 08:47:20|14120.1|14118.1|14120|14118|14120.1|14118.1|14119|14117|12
1650444450000|2022-04-20 08:47:30|14120.1|14118.1|14120.2|14118.2|14120.6|14118.6|14120|14118|5
1650444460000|2022-04-20 08:47:40|14120.3|14118.3|14119.3|14117.3|14120.6|14118.6|14119.1|14117.1|10
1650444470000|2022-04-20 08:47:50|14119.2|14117.2|14119.1|14117.1|14119.6|14117.6|14118.1|14116.1|2
1650444480000|2022-04-20 08:48:00|14119.2|14117.2|14119.6|14117.6|14121.1|14119.1|14118.7|14116.7|22
1650444490000|2022-04-20 08:48:10|14119.7|14117.7|14120.2|14118.2|14120.3|14118.3|14119.6|14117.6|0
1650444500000|2022-04-20 08:48:20|14120.1|14118.1|14120|14118|14120.3|14118.3|14119.6|14117.6|7
1650444510000|2022-04-20 08:48:30|14120.1|14118.1|14122|14120|14122.2|14120.2|14119.5|14117.5|28
1650444520000|2022-04-20 08:48:40|14121.8|14119.8|14124|14122|14124.5|14122.5|14121.8|14119.8|22
1650444530000|2022-04-20 08:48:50|14124.1|14122.1|14124.5|14122.5|14125.7|14123.7|14124.1|14122.1|26
1650444540000|2022-04-20 08:49:00|14124.3|14122.3|14123.6|14121.6|14124.8|14122.8|14122.3|14120.3|13
1650444550000|2022-04-20 08:49:10|14123.5|14121.5|14123.7|14121.7|14123.7|14121.7|14122.6|14120.6|0
1650444560000|2022-04-20 08:49:20|14124|14122|14125.1|14123.1|14125.1|14123.1|14124|14122|8
1650444570000|2022-04-20 08:49:30|14125|14123|14123.5|14121.5|14125.5|14123.5|14123|14121|8
1650444580000|2022-04-20 08:49:40|14123.3|14121.3|14123.7|14121.7|14124.2|14122.2|14122.8|14120.8|9
1650444590000|2022-04-20 08:49:50|14123.8|14121.8|14123.8|14121.8|14124|14122|14123.2|14121.2|5
1650444600000|2022-04-20 08:50:00|14124|14122|14125.3|14123.3|14125.3|14123.3|14122.5|14120.5|34
1650444610000|2022-04-20 08:50:10|14125.6|14123.6|14125.2|14123.2|14126.7|14124.7|14125.2|14123.2|24
1650444620000|2022-04-20 08:50:20|14125.3|14123.3|14124.5|14122.5|14125.5|14123.5|14124|14122|18
1650444630000|2022-04-20 08:50:30|14124.6|14122.6|14124.6|14122.6|14125|14123|14124.3|14122.3|4
1650444640000|2022-04-20 08:50:40|14124.5|14122.5|14124.3|14122.3|14125|14123|14123.6|14121.6|9
1650444650000|2022-04-20 08:50:50|14124.5|14122.5|14125.6|14123.6|14125.7|14123.7|14124.3|14122.3|6
1650444660000|2022-04-20 08:51:00|14125.7|14123.7|14127.3|14125.3|14127.5|14125.5|14125.7|14123.7|6
1650444670000|2022-04-20 08:51:10|14127.2|14125.2|14125.2|14123.2|14127.3|14125.3|14124.7|14122.7|9
1650444680000|2022-04-20 08:51:20|14125.3|14123.3|14124.7|14122.7|14125.8|14123.8|14124.6|14122.6|7
1650444690000|2022-04-20 08:51:30|14124.6|14122.6|14123.1|14121.1|14124.8|14122.8|14123|14121|4
1650444700000|2022-04-20 08:51:40|14122.7|14120.7|14124.5|14122.5|14124.5|14122.5|14122.2|14120.2|11
1650444710000|2022-04-20 08:51:50|14124.6|14122.6|14124.8|14122.8|14125.6|14123.6|14124|14122|16
1650444720000|2022-04-20 08:52:00|14124.6|14122.6|14124.8|14122.8|14125|14123|14123.8|14121.8|15
1650444730000|2022-04-20 08:52:10|14125.3|14123.3|14124.1|14122.1|14125.3|14123.3|14124|14122|19
1650444740000|2022-04-20 08:52:20|14124|14122|14127|14125|14127.1|14125.1|14124|14122|7
1650444750000|2022-04-20 08:52:30|14126.8|14124.8|14127.2|14125.2|14127.6|14125.6|14126.7|14124.7|16
1650444760000|2022-04-20 08:52:40|14126.6|14124.6|14126.5|14124.5|14127.1|14125.1|14125.1|14123.1|10
1650444770000|2022-04-20 08:52:50|14126.6|14124.6|14127|14125|14127.2|14125.2|14126.6|14124.6|7
1650444780000|2022-04-20 08:53:00|14126.8|14124.8|14129.6|14127.6|14130.6|14128.6|14126.7|14124.7|35
1650444790000|2022-04-20 08:53:10|14129.5|14127.5|14128|14126|14129.7|14127.7|14127.5|14125.5|8
1650444800000|2022-04-20 08:53:20|14128.1|14126.1|14130|14128|14130|14128|14127.7|14125.7|4
1650444810000|2022-04-20 08:53:30|14130.3|14128.3|14129.5|14127.5|14131.3|14129.3|14129.2|14127.2|12
1650444820000|2022-04-20 08:53:40|14129.6|14127.6|14128.7|14126.7|14130.8|14128.8|14128.5|14126.5|16
1650444830000|2022-04-20 08:53:50|14128.5|14126.5|14128.7|14126.7|14129.7|14127.7|14128.2|14126.2|4
1650444840000|2022-04-20 08:54:00|14128.6|14126.6|14128.7|14126.7|14128.7|14126.7|14128.3|14126.3|2
1650444850000|2022-04-20 08:54:10|14128.6|14126.6|14127.5|14125.5|14128.7|14126.7|14126.2|14124.2|20
1650444860000|2022-04-20 08:54:20|14127.7|14125.7|14129.2|14127.2|14129.2|14127.2|14127.2|14125.2|16
1650444870000|2022-04-20 08:54:30|14129.1|14127.1|14128.2|14126.2|14129.3|14127.3|14127|14125|18
1650444880000|2022-04-20 08:54:40|14128.1|14126.1|14128.2|14126.2|14128.7|14126.7|14128.1|14126.1|0
1650444890000|2022-04-20 08:54:50|14128.1|14126.1|14128.1|14126.1|14128.3|14126.3|14128.1|14126.1|2
1650444900000|2022-04-20 08:55:00|14127.1|14125.1|14124.1|14122.1|14127.5|14125.5|14124.1|14122.1|29
1650444910000|2022-04-20 08:55:10|14124|14122|14126.8|14124.8|14127.2|14125.2|14124|14122|15
1650444920000|2022-04-20 08:55:20|14126.7|14124.7|14126.2|14124.2|14127.3|14125.3|14126|14124|20
1650444930000|2022-04-20 08:55:30|14126.3|14124.3|14126.1|14124.1|14127.6|14125.6|14126.1|14124.1|12
1650444940000|2022-04-20 08:55:40|14126|14124|14125.5|14123.5|14126.6|14124.6|14124.7|14122.7|9
1650444950000|2022-04-20 08:55:50|14125.6|14123.6|14128|14126|14128|14126|14125.5|14123.5|8
1650444960000|2022-04-20 08:56:00|14127.8|14125.8|14131.5|14129.5|14132.1|14130.1|14127.8|14125.8|26
1650444970000|2022-04-20 08:56:10|14131.8|14129.8|14133.7|14131.7|14134.3|14132.3|14131.5|14129.5|102
1650444980000|2022-04-20 08:56:20|14133.6|14131.6|14133.7|14131.7|14133.7|14131.7|14132.5|14130.5|13
1650444990000|2022-04-20 08:56:30|14134|14132|14135.6|14133.6|14135.7|14133.7|14134|14132|22
1650445000000|2022-04-20 08:56:40|14135.3|14133.3|14134.3|14132.3|14135.8|14133.8|14134.3|14132.3|33
1650445010000|2022-04-20 08:56:50|14134.5|14132.5|14134.7|14132.7|14135.6|14133.6|14134|14132|17
1650445020000|2022-04-20 08:57:00|14135.1|14133.1|14135.2|14133.2|14135.7|14133.7|14134|14132|24
1650445030000|2022-04-20 08:57:10|14135.3|14133.3|14137.1|14135.1|14139.2|14137.2|14135.3|14133.3|63
1650445040000|2022-04-20 08:57:20|14137.2|14135.2|14139.8|14137.8|14140|14138|14136.3|14134.3|33
1650445050000|2022-04-20 08:57:30|14139.7|14137.7|14140.7|14138.7|14141.8|14139.8|14139.7|14137.7|34
1650445060000|2022-04-20 08:57:40|14140.8|14138.8|14141.3|14139.3|14141.8|14139.8|14140.8|14138.8|22
1650445070000|2022-04-20 08:57:50|14141.5|14139.5|14140.6|14138.6|14141.5|14139.5|14140.1|14138.1|12
1650445080000|2022-04-20 08:58:00|14140.5|14138.5|14140|14138|14141.2|14139.2|14138.5|14136.5|20
1650445090000|2022-04-20 08:58:10|14139.8|14137.8|14141|14139|14141.1|14139.1|14139.1|14137.1|15
1650445100000|2022-04-20 08:58:20|14140.5|14138.5|14140.1|14138.1|14141.5|14139.5|14139.5|14137.5|16
1650445110000|2022-04-20 08:58:30|14140|14138|14145.3|14143.3|14145.3|14143.3|14139.3|14137.3|223
1650445120000|2022-04-20 08:58:40|14145.2|14143.2|14147.6|14145.6|14151.3|14149.3|14145.1|14143.1|127
1650445130000|2022-04-20 08:58:50|14147.5|14145.5|14145.7|14143.7|14147.8|14145.8|14145.7|14143.7|67
1650445140000|2022-04-20 08:59:00|14145.8|14143.8|14146.6|14144.6|14147.5|14145.5|14144.7|14142.7|25
1650445150000|2022-04-20 08:59:10|14146.7|14144.7|14146.6|14144.6|14147.2|14145.2|14146|14144|15
1650445160000|2022-04-20 08:59:20|14146.5|14144.5|14146.2|14144.2|14146.6|14144.6|14145.3|14143.3|9
1650445170000|2022-04-20 08:59:30|14146.1|14144.1|14146.1|14144.1|14146.6|14144.6|14145.8|14143.8|6
1650445180000|2022-04-20 08:59:40|14145.8|14143.8|14145.8|14143.8|14146.5|14144.5|14145|14143|17
1650445190000|2022-04-20 08:59:50|14146|14144|14143.5|14141.5|14146|14144|14143.3|14141.3|17
1650445200000|2022-04-20 09:00:00|14143.3|14141.3|14148.6|14146.6|14149.2|14147.2|14143.3|14141.3|44
1650445210000|2022-04-20 09:00:10|14148.5|14146.5|14146.7|14144.7|14148.5|14146.5|14146|14144|42
1650445220000|2022-04-20 09:00:20|14146.8|14144.8|14148.6|14146.6|14149.2|14147.2|14146.3|14144.3|29
1650445230000|2022-04-20 09:00:30|14148.8|14146.8|14149.8|14147.8|14150|14148|14147|14145|34
1650445240000|2022-04-20 09:00:40|14149.7|14147.7|14148.5|14146.5|14150.5|14148.5|14147.3|14145.3|19
1650445250000|2022-04-20 09:00:50|14148.3|14146.3|14149.1|14147.1|14149.6|14147.6|14148.3|14146.3|33
1650445260000|2022-04-20 09:01:00|14149|14147|14151.1|14149.1|14151.1|14149.1|14148.5|14146.5|38
1650445270000|2022-04-20 09:01:10|14151|14149|14150.1|14148.1|14151.2|14149.2|14149.5|14147.5|49
1650445280000|2022-04-20 09:01:20|14150.2|14148.2|14150.1|14148.1|14150.7|14148.7|14149.8|14147.8|29
1650445290000|2022-04-20 09:01:30|14150.2|14148.2|14149.7|14147.7|14150.8|14148.8|14149.3|14147.3|52
1650445300000|2022-04-20 09:01:40|14149.8|14147.8|14149.3|14147.3|14150.1|14148.1|14148.3|14146.3|50
1650445310000|2022-04-20 09:01:50|14149.1|14147.1|14148.6|14146.6|14149.5|14147.5|14148.6|14146.6|14
1650445320000|2022-04-20 09:02:00|14148.7|14146.7|14148.6|14146.6|14149.1|14147.1|14148|14146|19
1650445330000|2022-04-20 09:02:10|14148.7|14146.7|14151|14149|14151.6|14149.6|14148.5|14146.5|35
1650445340000|2022-04-20 09:02:20|14150.8|14148.8|14150.7|14148.7|14151.1|14149.1|14150.2|14148.2|28
1650445350000|2022-04-20 09:02:30|14150.8|14148.8|14150.7|14148.7|14151.1|14149.1|14149.6|14147.6|52
1650445360000|2022-04-20 09:02:40|14150.8|14148.8|14148.5|14146.5|14151.3|14149.3|14147.8|14145.8|31
1650445370000|2022-04-20 09:02:50|14148.6|14146.6|14147.6|14145.6|14148.7|14146.7|14147.3|14145.3|24
1650445380000|2022-04-20 09:03:00|14147.7|14145.7|14148.3|14146.3|14148.5|14146.5|14147.2|14145.2|11
1650445390000|2022-04-20 09:03:10|14148.6|14146.6|14147.8|14145.8|14148.6|14146.6|14147.3|14145.3|19
1650445400000|2022-04-20 09:03:20|14147.7|14145.7|14148.3|14146.3|14148.7|14146.7|14147.2|14145.2|12
1650445410000|2022-04-20 09:03:30|14148.5|14146.5|14149.6|14147.6|14149.7|14147.7|14148.2|14146.2|23
1650445420000|2022-04-20 09:03:40|14149.5|14147.5|14149.3|14147.3|14149.7|14147.7|14149|14147|12
1650445430000|2022-04-20 09:03:50|14149.1|14147.1|14149.8|14147.8|14150.2|14148.2|14149.1|14147.1|16
1650445440000|2022-04-20 09:04:00|14149.7|14147.7|14150.2|14148.2|14150.3|14148.3|14148.8|14146.8|19
1650445450000|2022-04-20 09:04:10|14150.3|14148.3|14150.8|14148.8|14150.8|14148.8|14149.5|14147.5|10
1650445460000|2022-04-20 09:04:20|14151.1|14149.1|14150.2|14148.2|14151.1|14149.1|14150.2|14148.2|15
1650445470000|2022-04-20 09:04:30|14149.7|14147.7|14149.6|14147.6|14150.6|14148.6|14147.8|14145.8|41
1650445480000|2022-04-20 09:04:40|14149.3|14147.3|14149.8|14147.8|14150.3|14148.3|14149.1|14147.1|95
1650445490000|2022-04-20 09:04:50|14149.6|14147.6|14150|14148|14150|14148|14149.2|14147.2|4
1650445500000|2022-04-20 09:05:00|14150.1|14148.1|14149.8|14147.8|14150.7|14148.7|14149.7|14147.7|17
1650445510000|2022-04-20 09:05:10|14150|14148|14149.3|14147.3|14150.3|14148.3|14149.3|14147.3|15
1650445520000|2022-04-20 09:05:20|14149.5|14147.5|14148.5|14146.5|14149.5|14147.5|14147.8|14145.8|16
1650445530000|2022-04-20 09:05:30|14148.6|14146.6|14147.7|14145.7|14149.1|14147.1|14147.3|14145.3|33
1650445540000|2022-04-20 09:05:40|14147.6|14145.6|14146.7|14144.7|14147.6|14145.6|14145.8|14143.8|45
1650445550000|2022-04-20 09:05:50|14146.6|14144.6|14148.1|14146.1|14148.1|14146.1|14146.3|14144.3|21
1650445560000|2022-04-20 09:06:00|14148.2|14146.2|14147.7|14145.7|14148.2|14146.2|14147|14145|17
1650445570000|2022-04-20 09:06:10|14147.6|14145.6|14151.1|14149.1|14151.1|14149.1|14147.3|14145.3|25
1650445580000|2022-04-20 09:06:20|14151.3|14149.3|14149.8|14147.8|14151.3|14149.3|14149.6|14147.6|11
1650445590000|2022-04-20 09:06:30|14150.1|14148.1|14150.1|14148.1|14151.3|14149.3|14149.7|14147.7|39
1650445600000|2022-04-20 09:06:40|14150.3|14148.3|14151|14149|14151.6|14149.6|14150.3|14148.3|23
1650445610000|2022-04-20 09:06:50|14151.1|14149.1|14149.3|14147.3|14151.5|14149.5|14149.2|14147.2|8
1650445620000|2022-04-20 09:07:00|14149.5|14147.5|14150.3|14148.3|14150.5|14148.5|14149.1|14147.1|8
1650445630000|2022-04-20 09:07:10|14150.1|14148.1|14150.8|14148.8|14150.8|14148.8|14149.8|14147.8|3
1650445640000|2022-04-20 09:07:20|14151.1|14149.1|14149.5|14147.5|14151.1|14149.1|14149.1|14147.1|8
1650445650000|2022-04-20 09:07:30|14149.6|14147.6|14148.5|14146.5|14150.6|14148.6|14148.2|14146.2|19
1650445660000|2022-04-20 09:07:40|14148.6|14146.6|14148.8|14146.8|14149|14147|14148.3|14146.3|10
1650445670000|2022-04-20 09:07:50|14149.1|14147.1|14148.7|14146.7|14150.3|14148.3|14148.6|14146.6|8
1650445680000|2022-04-20 09:08:00|14149.1|14147.1|14148.7|14146.7|14149.2|14147.2|14148.2|14146.2|6
1650445690000|2022-04-20 09:08:10|14148.8|14146.8|14148.6|14146.6|14149.3|14147.3|14148.3|14146.3|7
1650445700000|2022-04-20 09:08:20|14148.7|14146.7|14148.5|14146.5|14149.2|14147.2|14148.3|14146.3|3
1650445710000|2022-04-20 09:08:30|14148.3|14146.3|14147.2|14145.2|14148.5|14146.5|14147.1|14145.1|12
1650445720000|2022-04-20 09:08:40|14147.1|14145.1|14148.2|14146.2|14148.3|14146.3|14147.1|14145.1|10
1650445730000|2022-04-20 09:08:50|14148.1|14146.1|14150.2|14148.2|14150.3|14148.3|14148.1|14146.1|17
1650445740000|2022-04-20 09:09:00|14150.1|14148.1|14151|14149|14151.1|14149.1|14150.1|14148.1|47
1650445750000|2022-04-20 09:09:10|14150.8|14148.8|14150.3|14148.3|14151.6|14149.6|14150.2|14148.2|33
1650445760000|2022-04-20 09:09:20|14150.1|14148.1|14149.6|14147.6|14150.6|14148.6|14149|14147|12
1650445770000|2022-04-20 09:09:30|14150.1|14148.1|14151.3|14149.3|14151.3|14149.3|14150|14148|11
1650445780000|2022-04-20 09:09:40|14151.5|14149.5|14151.6|14149.6|14151.6|14149.6|14151.2|14149.2|123
1650445790000|2022-04-20 09:09:50|14151.8|14149.8|14157|14155|14157.1|14155.1|14151.8|14149.8|237
1650445800000|2022-04-20 09:10:00|14156.8|14154.8|14152.7|14150.7|14157|14155|14152.3|14150.3|42
1650445810000|2022-04-20 09:10:10|14152.6|14150.6|14155|14153|14155.1|14153.1|14152.5|14150.5|23
1650445820000|2022-04-20 09:10:20|14154.7|14152.7|14155.1|14153.1|14156.8|14154.8|14154.3|14152.3|49
1650445830000|2022-04-20 09:10:30|14155|14153|14154.3|14152.3|14155|14153|14153.5|14151.5|5
1650445840000|2022-04-20 09:10:40|14154.2|14152.2|14155.3|14153.3|14156.1|14154.1|14154|14152|17
1650445850000|2022-04-20 09:10:50|14155.2|14153.2|14153.8|14151.8|14155.2|14153.2|14153.5|14151.5|10
1650445860000|2022-04-20 09:11:00|14154|14152|14154.3|14152.3|14155.2|14153.2|14153.6|14151.6|10
1650445870000|2022-04-20 09:11:10|14154.1|14152.1|14153.6|14151.6|14154.6|14152.6|14153|14151|29
1650445880000|2022-04-20 09:11:20|14153.5|14151.5|14153.6|14151.6|14153.7|14151.7|14152.7|14150.7|14
1650445890000|2022-04-20 09:11:30|14153.5|14151.5|14152.3|14150.3|14153.5|14151.5|14151.7|14149.7|29
1650445900000|2022-04-20 09:11:40|14152.5|14150.5|14152.6|14150.6|14153.6|14151.6|14152.3|14150.3|13
1650445910000|2022-04-20 09:11:50|14152.5|14150.5|14152.6|14150.6|14153.1|14151.1|14152.2|14150.2|12
1650445920000|2022-04-20 09:12:00|14152.3|14150.3|14151.8|14149.8|14152.5|14150.5|14151.6|14149.6|10
1650445930000|2022-04-20 09:12:10|14151.7|14149.7|14150.7|14148.7|14152|14150|14150.7|14148.7|12
1650445940000|2022-04-20 09:12:20|14150.8|14148.8|14149.6|14147.6|14151.1|14149.1|14149.6|14147.6|16
1650445950000|2022-04-20 09:12:30|14149.5|14147.5|14150.1|14148.1|14150.6|14148.6|14148.6|14146.6|33
1650445960000|2022-04-20 09:12:40|14150|14148|14152.2|14150.2|14152.8|14150.8|14149.8|14147.8|59
1650445970000|2022-04-20 09:12:50|14152.3|14150.3|14151.6|14149.6|14152.6|14150.6|14151.5|14149.5|3
1650445980000|2022-04-20 09:13:00|14151.5|14149.5|14149.7|14147.7|14151.5|14149.5|14149.1|14147.1|24
1650445990000|2022-04-20 09:13:10|14149.6|14147.6|14149.8|14147.8|14150.3|14148.3|14149.6|14147.6|2
1650446000000|2022-04-20 09:13:20|14149.7|14147.7|14149.2|14147.2|14149.8|14147.8|14149.1|14147.1|8
1650446010000|2022-04-20 09:13:30|14149.1|14147.1|14149.1|14147.1|14149.6|14147.6|14149|14147|6
1650446020000|2022-04-20 09:13:40|14149.2|14147.2|14148.5|14146.5|14149.2|14147.2|14148.5|14146.5|17
1650446030000|2022-04-20 09:13:50|14148.6|14146.6|14146.2|14144.2|14148.6|14146.6|14145.2|14143.2|109
1650446040000|2022-04-20 09:14:00|14146.8|14144.8|14146.2|14144.2|14146.8|14144.8|14146|14144|35
1650446050000|2022-04-20 09:14:10|14147|14145|14146.1|14144.1|14147|14145|14145.7|14143.7|9
1650446060000|2022-04-20 09:14:20|14146|14144|14145.7|14143.7|14146.1|14144.1|14145.7|14143.7|9
1650446070000|2022-04-20 09:14:30|14145.8|14143.8|14146|14144|14146.2|14144.2|14145.3|14143.3|12
1650446080000|2022-04-20 09:14:40|14145.8|14143.8|14144.8|14142.8|14146.1|14144.1|14144.5|14142.5|17
1650446090000|2022-04-20 09:14:50|14145.2|14143.2|14145.7|14143.7|14146.2|14144.2|14144.8|14142.8|22
1650446100000|2022-04-20 09:15:00|14145.8|14143.8|14145.8|14143.8|14146.3|14144.3|14145.6|14143.6|14
1650446110000|2022-04-20 09:15:10|14146|14144|14142|14140|14146.7|14144.7|14141.8|14139.8|78
1650446120000|2022-04-20 09:15:20|14142.1|14140.1|14142.3|14140.3|14142.6|14140.6|14141.6|14139.6|13
1650446130000|2022-04-20 09:15:30|14142.2|14140.2|14141.5|14139.5|14142.5|14140.5|14141.5|14139.5|9
1650446140000|2022-04-20 09:15:40|14141.3|14139.3|14141.5|14139.5|14141.8|14139.8|14141.1|14139.1|12
1650446150000|2022-04-20 09:15:50|14141.6|14139.6|14142.3|14140.3|14142.6|14140.6|14141.3|14139.3|18
1650446160000|2022-04-20 09:16:00|14142.1|14140.1|14142.5|14140.5|14143.3|14141.3|14142.1|14140.1|15
1650446170000|2022-04-20 09:16:10|14142.6|14140.6|14143.6|14141.6|14144.3|14142.3|14142.3|14140.3|16
1650446180000|2022-04-20 09:16:20|14143.7|14141.7|14143.1|14141.1|14144.1|14142.1|14143|14141|7
1650446190000|2022-04-20 09:16:30|14143.2|14141.2|14144.1|14142.1|14144.1|14142.1|14142.5|14140.5|17
1650446200000|2022-04-20 09:16:40|14143.3|14141.3|14145.5|14143.5|14145.6|14143.6|14143.3|14141.3|46
1650446210000|2022-04-20 09:16:50|14145.3|14143.3|14146.1|14144.1|14146.8|14144.8|14145.3|14143.3|26
1650446220000|2022-04-20 09:17:00|14146|14144|14146.7|14144.7|14146.7|14144.7|14145.8|14143.8|30
1650446230000|2022-04-20 09:17:10|14146.6|14144.6|14147.2|14145.2|14147.8|14145.8|14146.3|14144.3|42
1650446240000|2022-04-20 09:17:20|14147.3|14145.3|14147.2|14145.2|14147.7|14145.7|14147.1|14145.1|2
1650446250000|2022-04-20 09:17:30|14147.1|14145.1|14149.1|14147.1|14149.2|14147.2|14147|14145|35
1650446260000|2022-04-20 09:17:40|14148.8|14146.8|14149.5|14147.5|14149.6|14147.6|14148.8|14146.8|16
1650446270000|2022-04-20 09:17:50|14149.6|14147.6|14152.2|14150.2|14152.2|14150.2|14149.6|14147.6|84
1650446280000|2022-04-20 09:18:00|14152.3|14150.3|14154.5|14152.5|14154.7|14152.7|14152.1|14150.1|78
1650446290000|2022-04-20 09:18:10|14154.6|14152.6|14159.2|14157.2|14159.2|14157.2|14154.5|14152.5|150
1650446300000|2022-04-20 09:18:20|14159.5|14157.5|14162.6|14160.6|14163|14161|14159.1|14157.1|225
1650446310000|2022-04-20 09:18:30|14162.7|14160.7|14161|14159|14163.3|14161.3|14160.2|14158.2|75
1650446320000|2022-04-20 09:18:40|14160.8|14158.8|14163.7|14161.7|14163.8|14161.8|14160.6|14158.6|39
1650446330000|2022-04-20 09:18:50|14163.8|14161.8|14163.1|14161.1|14163.8|14161.8|14162|14160|19
1650446340000|2022-04-20 09:19:00|14163.3|14161.3|14165.1|14163.1|14165.7|14163.7|14162.3|14160.3|75
1650446350000|2022-04-20 09:19:10|14165.3|14163.3|14165.8|14163.8|14166.6|14164.6|14165.3|14163.3|60
1650446360000|2022-04-20 09:19:20|14165.7|14163.7|14165.5|14163.5|14166.8|14164.8|14165.3|14163.3|26
1650446370000|2022-04-20 09:19:30|14165.6|14163.6|14165.1|14163.1|14165.7|14163.7|14164|14162|15
1650446380000|2022-04-20 09:19:40|14165|14163|14164.6|14162.6|14165.6|14163.6|14164.3|14162.3|21
1650446390000|2022-04-20 09:19:50|14164.8|14162.8|14171.1|14169.1|14171.5|14169.5|14164.6|14162.6|94
1650446400000|2022-04-20 09:20:00|14171.2|14169.2|14171.6|14169.6|14172.5|14170.5|14171.1|14169.1|33
1650446410000|2022-04-20 09:20:10|14171.5|14169.5|14172.7|14170.7|14174.1|14172.1|14171.3|14169.3|58
1650446420000|2022-04-20 09:20:20|14172.3|14170.3|14172.1|14170.1|14172.6|14170.6|14170.2|14168.2|53
1650446430000|2022-04-20 09:20:30|14172.2|14170.2|14174.6|14172.6|14174.6|14172.6|14172.1|14170.1|29
1650446440000|2022-04-20 09:20:40|14174.7|14172.7|14175.8|14173.8|14176|14174|14174.5|14172.5|38
1650446450000|2022-04-20 09:20:50|14175.6|14173.6|14176.5|14174.5|14177|14175|14174.8|14172.8|49
1650446460000|2022-04-20 09:21:00|14176.2|14174.2|14176.1|14174.1|14177.1|14175.1|14175.8|14173.8|57
1650446470000|2022-04-20 09:21:10|14176|14174|14175.1|14173.1|14176|14174|14175.1|14173.1|21
1650446480000|2022-04-20 09:21:20|14175.2|14173.2|14181.8|14179.8|14181.8|14179.8|14174.7|14172.7|125
1650446490000|2022-04-20 09:21:30|14182|14180|14181.6|14179.6|14182|14180|14179.7|14177.7|49
1650446500000|2022-04-20 09:21:40|14181.7|14179.7|14182.3|14180.3|14183.1|14181.1|14181.1|14179.1|134
1650446510000|2022-04-20 09:21:50|14182.2|14180.2|14181|14179|14183.8|14181.8|14181|14179|31
1650446520000|2022-04-20 09:22:00|14181.1|14179.1|14183.1|14181.1|14183.2|14181.2|14180.6|14178.6|69
1650446530000|2022-04-20 09:22:10|14182.6|14180.6|14180.3|14178.3|14182.8|14180.8|14180.1|14178.1|32
1650446540000|2022-04-20 09:22:20|14179.2|14177.2|14178.6|14176.6|14179.3|14177.3|14178|14176|50
1650446550000|2022-04-20 09:22:30|14178.5|14176.5|14180.7|14178.7|14180.7|14178.7|14178.1|14176.1|18
1650446560000|2022-04-20 09:22:40|14180.8|14178.8|14180.2|14178.2|14181.3|14179.3|14179.5|14177.5|53
1650446570000|2022-04-20 09:22:50|14180.3|14178.3|14182.5|14180.5|14182.5|14180.5|14179.2|14177.2|34
1650446580000|2022-04-20 09:23:00|14182.3|14180.3|14180.8|14178.8|14183.2|14181.2|14180.3|14178.3|46
1650446590000|2022-04-20 09:23:10|14180.7|14178.7|14182.5|14180.5|14182.8|14180.8|14180.6|14178.6|21
1650446600000|2022-04-20 09:23:20|14182.3|14180.3|14183.8|14181.8|14183.8|14181.8|14181|14179|26
1650446610000|2022-04-20 09:23:30|14183.7|14181.7|14183.5|14181.5|14184.6|14182.6|14182.6|14180.6|66
1650446620000|2022-04-20 09:23:40|14183.3|14181.3|14184.2|14182.2|14186.6|14184.6|14183.1|14181.1|92
1650446630000|2022-04-20 09:23:50|14184.1|14182.1|14183|14181|14184.1|14182.1|14182.2|14180.2|26
1650446640000|2022-04-20 09:24:00|14182.3|14180.3|14183.5|14181.5|14184.2|14182.2|14181.8|14179.8|22
1650446650000|2022-04-20 09:24:10|14183.3|14181.3|14183.3|14181.3|14185.1|14183.1|14182.7|14180.7|10
1650446660000|2022-04-20 09:24:20|14183.2|14181.2|14183|14181|14184.3|14182.3|14183|14181|13
1650446670000|2022-04-20 09:24:30|14183.1|14181.1|14182.3|14180.3|14183.8|14181.8|14181.8|14179.8|13
1650446680000|2022-04-20 09:24:40|14182.2|14180.2|14183.1|14181.1|14183.1|14181.1|14181.1|14179.1|30
1650446690000|2022-04-20 09:24:50|14183|14181|14183.3|14181.3|14185.5|14183.5|14183|14181|32
1650446700000|2022-04-20 09:25:00|14183.5|14181.5|14183.7|14181.7|14184.1|14182.1|14181.7|14179.7|20
1650446710000|2022-04-20 09:25:10|14183.6|14181.6|14182.8|14180.8|14183.6|14181.6|14182.1|14180.1|12
1650446720000|2022-04-20 09:25:20|14182.7|14180.7|14185.2|14183.2|14185.3|14183.3|14182.6|14180.6|18
1650446730000|2022-04-20 09:25:30|14185.1|14183.1|14184.6|14182.6|14185.5|14183.5|14183.5|14181.5|7
1650446740000|2022-04-20 09:25:40|14184.5|14182.5|14183.5|14181.5|14185|14183|14183.5|14181.5|5
1650446750000|2022-04-20 09:25:50|14183.2|14181.2|14183|14181|14183.7|14181.7|14182.7|14180.7|6
1650446760000|2022-04-20 09:26:00|14182.8|14180.8|14183.6|14181.6|14183.6|14181.6|14182.6|14180.6|9
1650446770000|2022-04-20 09:26:10|14183.5|14181.5|14183.8|14181.8|14184.2|14182.2|14183.2|14181.2|8
1650446780000|2022-04-20 09:26:20|14183.7|14181.7|14184.3|14182.3|14184.3|14182.3|14182.8|14180.8|11
1650446790000|2022-04-20 09:26:30|14184.2|14182.2|14184.3|14182.3|14184.3|14182.3|14183.5|14181.5|13
1650446800000|2022-04-20 09:26:40|14184.7|14182.7|14184.6|14182.6|14185.3|14183.3|14184.5|14182.5|19
1650446810000|2022-04-20 09:26:50|14184.5|14182.5|14186.1|14184.1|14186.1|14184.1|14184.3|14182.3|16
1650446820000|2022-04-20 09:27:00|14186|14184|14189.1|14187.1|14189.1|14187.1|14185.2|14183.2|122
1650446830000|2022-04-20 09:27:10|14189.2|14187.2|14192.8|14190.8|14193.2|14191.2|14189.2|14187.2|193
1650446840000|2022-04-20 09:27:20|14193.2|14191.2|14192.5|14190.5|14193.5|14191.5|14190.7|14188.7|60
1650446850000|2022-04-20 09:27:30|14192.7|14190.7|14188.7|14186.7|14193.5|14191.5|14188.7|14186.7|37
1650446860000|2022-04-20 09:27:40|14188.8|14186.8|14188.8|14186.8|14189.6|14187.6|14188.1|14186.1|24
1650446870000|2022-04-20 09:27:50|14188.7|14186.7|14188.2|14186.2|14188.8|14186.8|14186.3|14184.3|74
1650446880000|2022-04-20 09:28:00|14187.5|14185.5|14185.8|14183.8|14187.5|14185.5|14185.6|14183.6|38
1650446890000|2022-04-20 09:28:10|14185.7|14183.7|14185.1|14183.1|14186|14184|14184.7|14182.7|75
1650446900000|2022-04-20 09:28:20|14184.8|14182.8|14185.3|14183.3|14185.8|14183.8|14184.8|14182.8|16
1650446910000|2022-04-20 09:28:30|14185.1|14183.1|14185.3|14183.3|14185.7|14183.7|14183.8|14181.8|48
1650446920000|2022-04-20 09:28:40|14185.6|14183.6|14185.3|14183.3|14185.7|14183.7|14184.6|14182.6|34
1650446930000|2022-04-20 09:28:50|14185.5|14183.5|14184|14182|14186.2|14184.2|14183.8|14181.8|34
1650446940000|2022-04-20 09:29:00|14183.8|14181.8|14183.8|14181.8|14184.3|14182.3|14183.3|14181.3|12
1650446950000|2022-04-20 09:29:10|14183.7|14181.7|14184.3|14182.3|14184.8|14182.8|14182.7|14180.7|19
1650446960000|2022-04-20 09:29:20|14184.2|14182.2|14184.3|14182.3|14184.7|14182.7|14183.2|14181.2|14
1650446970000|2022-04-20 09:29:30|14185.1|14183.1|14183.1|14181.1|14185.3|14183.3|14182.6|14180.6|28
1650446980000|2022-04-20 09:29:40|14183|14181|14183.1|14181.1|14183.7|14181.7|14182.6|14180.6|7
1650446990000|2022-04-20 09:29:50|14182.6|14180.6|14182.7|14180.7|14183.6|14181.6|14182.6|14180.6|22
1650447000000|2022-04-20 09:30:00|14182.8|14180.8|14182.2|14180.2|14183.2|14181.2|14181.7|14179.7|63
1650447010000|2022-04-20 09:30:10|14181.7|14179.7|14185.8|14183.8|14186|14184|14181.7|14179.7|61
1650447020000|2022-04-20 09:30:20|14185.6|14183.6|14183.8|14181.8|14186|14184|14183.6|14181.6|35
1650447030000|2022-04-20 09:30:30|14183.7|14181.7|14182.3|14180.3|14183.7|14181.7|14181.8|14179.8|45
1650447040000|2022-04-20 09:30:40|14182.2|14180.2|14182.7|14180.7|14182.8|14180.8|14181.5|14179.5|18
1650447050000|2022-04-20 09:30:50|14182.8|14180.8|14182.1|14180.1|14182.8|14180.8|14181.3|14179.3|43
1650447060000|2022-04-20 09:31:00|14182|14180|14182.6|14180.6|14183.3|14181.3|14181.3|14179.3|42
1650447070000|2022-04-20 09:31:10|14182.7|14180.7|14182.2|14180.2|14182.8|14180.8|14181.3|14179.3|11
1650447080000|2022-04-20 09:31:20|14182.3|14180.3|14182.5|14180.5|14183.2|14181.2|14182.1|14180.1|50
1650447090000|2022-04-20 09:31:30|14182.6|14180.6|14182.5|14180.5|14183|14181|14181.6|14179.6|14
1650447100000|2022-04-20 09:31:40|14182.6|14180.6|14183.6|14181.6|14185|14183|14182.6|14180.6|32
1650447110000|2022-04-20 09:31:50|14183.7|14181.7|14184.8|14182.8|14186.5|14184.5|14183.7|14181.7|17
1650447120000|2022-04-20 09:32:00|14184.7|14182.7|14184.5|14182.5|14185|14183|14183.5|14181.5|22
1650447130000|2022-04-20 09:32:10|14184.3|14182.3|14184.3|14182.3|14185.2|14183.2|14183.7|14181.7|27
1650447140000|2022-04-20 09:32:20|14184.6|14182.6|14183.6|14181.6|14185.7|14183.7|14183.5|14181.5|17
1650447150000|2022-04-20 09:32:30|14183.7|14181.7|14184.3|14182.3|14185|14183|14183.6|14181.6|6
1650447160000|2022-04-20 09:32:40|14184.2|14182.2|14184.2|14182.2|14185.7|14183.7|14184.1|14182.1|12
1650447170000|2022-04-20 09:32:50|14183.8|14181.8|14183.5|14181.5|14185.1|14183.1|14183.2|14181.2|20
1650447180000|2022-04-20 09:33:00|14183.6|14181.6|14183.5|14181.5|14183.6|14181.6|14183.3|14181.3|4
1650447190000|2022-04-20 09:33:10|14183.2|14181.2|14182.6|14180.6|14183.5|14181.5|14180.8|14178.8|33
1650447200000|2022-04-20 09:33:20|14182.5|14180.5|14186.8|14184.8|14186.8|14184.8|14182.5|14180.5|100
1650447210000|2022-04-20 09:33:30|14186.6|14184.6|14187|14185|14188.7|14186.7|14186.6|14184.6|48
1650447220000|2022-04-20 09:33:40|14186.8|14184.8|14184.2|14182.2|14187.1|14185.1|14184.2|14182.2|12
1650447230000|2022-04-20 09:33:50|14184.3|14182.3|14186.6|14184.6|14187.3|14185.3|14183.3|14181.3|17
1650447240000|2022-04-20 09:34:00|14186.7|14184.7|14186.6|14184.6|14187|14185|14186|14184|5
1650447250000|2022-04-20 09:34:10|14186.7|14184.7|14186.7|14184.7|14187.1|14185.1|14186|14184|21
1650447260000|2022-04-20 09:34:20|14186.8|14184.8|14188.7|14186.7|14189.1|14187.1|14186.7|14184.7|27
1650447270000|2022-04-20 09:34:30|14187.1|14185.1|14189|14187|14190.1|14188.1|14186.6|14184.6|44
1650447280000|2022-04-20 09:34:40|14189.1|14187.1|14189|14187|14189.6|14187.6|14188.7|14186.7|25
1650447290000|2022-04-20 09:34:50|14189.1|14187.1|14191.5|14189.5|14191.5|14189.5|14189.1|14187.1|20
1650447300000|2022-04-20 09:35:00|14191.6|14189.6|14192.3|14190.3|14192.8|14190.8|14190.5|14188.5|57
1650447310000|2022-04-20 09:35:10|14192.2|14190.2|14191.3|14189.3|14192.2|14190.2|14189.6|14187.6|46
1650447320000|2022-04-20 09:35:20|14191.5|14189.5|14191.7|14189.7|14192|14190|14189.6|14187.6|26
1650447330000|2022-04-20 09:35:30|14192.1|14190.1|14192|14190|14192.3|14190.3|14191.2|14189.2|25
1650447340000|2022-04-20 09:35:40|14191.8|14189.8|14191|14189|14192.2|14190.2|14191|14189|21
1650447350000|2022-04-20 09:35:50|14191.1|14189.1|14192|14190|14192|14190|14190.1|14188.1|46
1650447360000|2022-04-20 09:36:00|14191.8|14189.8|14191.8|14189.8|14192|14190|14190.7|14188.7|15
1650447370000|2022-04-20 09:36:10|14191.7|14189.7|14193.6|14191.6|14193.6|14191.6|14191.6|14189.6|75
1650447380000|2022-04-20 09:36:20|14193.7|14191.7|14190.6|14188.6|14195.7|14193.7|14189|14187|129
1650447390000|2022-04-20 09:36:30|14190.7|14188.7|14194.2|14192.2|14195.6|14193.6|14190.7|14188.7|60
1650447400000|2022-04-20 09:36:40|14194|14192|14192.6|14190.6|14195.1|14193.1|14191.8|14189.8|41
1650447410000|2022-04-20 09:36:50|14192.5|14190.5|14194.1|14192.1|14195.3|14193.3|14192.5|14190.5|23
1650447420000|2022-04-20 09:37:00|14194|14192|14195.6|14193.6|14195.8|14193.8|14193|14191|68
1650447430000|2022-04-20 09:37:10|14195.5|14193.5|14192.5|14190.5|14196.1|14194.1|14192.5|14190.5|17
1650447440000|2022-04-20 09:37:20|14192.6|14190.6|14192.3|14190.3|14192.7|14190.7|14190.8|14188.8|35
1650447450000|2022-04-20 09:37:30|14192.2|14190.2|14193.7|14191.7|14194.6|14192.6|14192.2|14190.2|9
1650447460000|2022-04-20 09:37:40|14193.8|14191.8|14193.1|14191.1|14194.5|14192.5|14192.8|14190.8|21
1650447470000|2022-04-20 09:37:50|14193|14191|14195.1|14193.1|14195.1|14193.1|14192.8|14190.8|17
1650447480000|2022-04-20 09:38:00|14195|14193|14193.7|14191.7|14195.2|14193.2|14193.2|14191.2|35
1650447490000|2022-04-20 09:38:10|14193.8|14191.8|14194.5|14192.5|14194.6|14192.6|14193.5|14191.5|20
1650447500000|2022-04-20 09:38:20|14194.3|14192.3|14194.5|14192.5|14195|14193|14193.3|14191.3|30
1650447510000|2022-04-20 09:38:30|14194.7|14192.7|14196.3|14194.3|14196.6|14194.6|14194.7|14192.7|68
1650447520000|2022-04-20 09:38:40|14196.2|14194.2|14196.7|14194.7|14197.1|14195.1|14196|14194|34
1650447530000|2022-04-20 09:38:50|14196.6|14194.6|14199.6|14197.6|14201.8|14199.8|14196.3|14194.3|145
1650447540000|2022-04-20 09:39:00|14199.5|14197.5|14196.5|14194.5|14199.5|14197.5|14195.1|14193.1|87
1650447550000|2022-04-20 09:39:10|14196.3|14194.3|14196.3|14194.3|14197|14195|14195.5|14193.5|21
1650447560000|2022-04-20 09:39:20|14196.6|14194.6|14194.3|14192.3|14197.1|14195.1|14193.8|14191.8|29
1650447570000|2022-04-20 09:39:30|14193.8|14191.8|14195.8|14193.8|14195.8|14193.8|14192.2|14190.2|32
1650447580000|2022-04-20 09:39:40|14195.7|14193.7|14195.5|14193.5|14196.6|14194.6|14194.7|14192.7|21
1650447590000|2022-04-20 09:39:50|14195.6|14193.6|14193.6|14191.6|14195.8|14193.8|14193.2|14191.2|25
1650447600000|2022-04-20 09:40:00|14193.7|14191.7|14193.7|14191.7|14195.1|14193.1|14193.1|14191.1|36
1650447610000|2022-04-20 09:40:10|14193.6|14191.6|14194.8|14192.8|14195.6|14193.6|14193.5|14191.5|29
1650447620000|2022-04-20 09:40:20|14195|14193|14195.3|14193.3|14197.7|14195.7|14194.8|14192.8|35
1650447630000|2022-04-20 09:40:30|14195.6|14193.6|14194.2|14192.2|14196.8|14194.8|14194.1|14192.1|25
1650447640000|2022-04-20 09:40:40|14194.3|14192.3|14193.1|14191.1|14195|14193|14192.8|14190.8|11
1650447650000|2022-04-20 09:40:50|14193|14191|14192.8|14190.8|14194.2|14192.2|14192.6|14190.6|20
1650447660000|2022-04-20 09:41:00|14192.6|14190.6|14191.3|14189.3|14193.5|14191.5|14191.2|14189.2|39
1650447670000|2022-04-20 09:41:10|14191.7|14189.7|14190.7|14188.7|14192|14190|14190.3|14188.3|18
1650447680000|2022-04-20 09:41:20|14190.6|14188.6|14192.6|14190.6|14192.7|14190.7|14190.5|14188.5|28
1650447690000|2022-04-20 09:41:30|14192.5|14190.5|14191.6|14189.6|14192.6|14190.6|14191.5|14189.5|7
1650447700000|2022-04-20 09:41:40|14192.6|14190.6|14191.5|14189.5|14193.3|14191.3|14191.1|14189.1|10
1650447710000|2022-04-20 09:41:50|14191.6|14189.6|14194.7|14192.7|14194.7|14192.7|14191.5|14189.5|12
1650447720000|2022-04-20 09:42:00|14194.6|14192.6|14200.3|14198.3|14201.3|14199.3|14193.7|14191.7|51
1650447730000|2022-04-20 09:42:10|14200.5|14198.5|14202.1|14200.1|14202.5|14200.5|14197.7|14195.7|86
1650447740000|2022-04-20 09:42:20|14202.2|14200.2|14202|14200|14203.6|14201.6|14201.7|14199.7|58
1650447750000|2022-04-20 09:42:30|14202.1|14200.1|14201.1|14199.1|14202.1|14200.1|14200.2|14198.2|20
1650447760000|2022-04-20 09:42:40|14201.3|14199.3|14202.7|14200.7|14203.1|14201.1|14201|14199|18
1650447770000|2022-04-20 09:42:50|14202.8|14200.8|14202|14200|14203.1|14201.1|14201.5|14199.5|13
1650447780000|2022-04-20 09:43:00|14202.1|14200.1|14202.8|14200.8|14203.5|14201.5|14202.1|14200.1|12
1650447790000|2022-04-20 09:43:10|14203|14201|14203.2|14201.2|14203.5|14201.5|14202.6|14200.6|15
1650447800000|2022-04-20 09:43:20|14203.3|14201.3|14203.6|14201.6|14204.1|14202.1|14203.2|14201.2|16
1650447810000|2022-04-20 09:43:30|14203.5|14201.5|14205.2|14203.2|14205.2|14203.2|14202.7|14200.7|49
1650447820000|2022-04-20 09:43:40|14205.3|14203.3|14207.3|14205.3|14207.5|14205.5|14205.2|14203.2|83
1650447830000|2022-04-20 09:43:50|14207|14205|14206.1|14204.1|14207.2|14205.2|14205.6|14203.6|22
1650447840000|2022-04-20 09:44:00|14205.8|14203.8|14205.7|14203.7|14207.8|14205.8|14204.8|14202.8|69
1650447850000|2022-04-20 09:44:10|14205.6|14203.6|14204.8|14202.8|14206.3|14204.3|14204.8|14202.8|23
1650447860000|2022-04-20 09:44:20|14204.7|14202.7|14204.5|14202.5|14206|14204|14204.5|14202.5|19
1650447870000|2022-04-20 09:44:30|14204.7|14202.7|14204.3|14202.3|14206.5|14204.5|14204.1|14202.1|48
1650447880000|2022-04-20 09:44:40|14204.5|14202.5|14205.6|14203.6|14207.6|14205.6|14203.8|14201.8|60
1650447890000|2022-04-20 09:44:50|14205.7|14203.7|14206.1|14204.1|14206.2|14204.2|14204.7|14202.7|5
1650447900000|2022-04-20 09:45:00|14206|14204|14204.7|14202.7|14206.2|14204.2|14204|14202|23
1650447910000|2022-04-20 09:45:10|14204.8|14202.8|14206.7|14204.7|14206.7|14204.7|14203.7|14201.7|29
1650447920000|2022-04-20 09:45:20|14206.8|14204.8|14205.3|14203.3|14206.8|14204.8|14204.8|14202.8|18
1650447930000|2022-04-20 09:45:30|14205.2|14203.2|14205.5|14203.5|14206.3|14204.3|14205.1|14203.1|13
1650447940000|2022-04-20 09:45:40|14205.1|14203.1|14206.6|14204.6|14206.7|14204.7|14204|14202|22
1650447950000|2022-04-20 09:45:50|14206.7|14204.7|14206.8|14204.8|14206.8|14204.8|14206.2|14204.2|5
1650447960000|2022-04-20 09:46:00|14206.5|14204.5|14207.2|14205.2|14207.3|14205.3|14206.1|14204.1|14
1650447970000|2022-04-20 09:46:10|14207.1|14205.1|14208.3|14206.3|14208.5|14206.5|14206.6|14204.6|29
1650447980000|2022-04-20 09:46:20|14208.2|14206.2|14209|14207|14210.2|14208.2|14207.6|14205.6|44
1650447990000|2022-04-20 09:46:30|14207.8|14205.8|14208.7|14206.7|14208.8|14206.8|14207.3|14205.3|21
1650448000000|2022-04-20 09:46:40|14208.8|14206.8|14209.6|14207.6|14210.7|14208.7|14208.6|14206.6|23
1650448010000|2022-04-20 09:46:50|14209.5|14207.5|14208.6|14206.6|14209.8|14207.8|14208.2|14206.2|18
1650448020000|2022-04-20 09:47:00|14208.5|14206.5|14207.8|14205.8|14208.8|14206.8|14206.5|14204.5|31
1650448030000|2022-04-20 09:47:10|14207.7|14205.7|14206.5|14204.5|14207.8|14205.8|14206|14204|7
1650448040000|2022-04-20 09:47:20|14206.6|14204.6|14204.6|14202.6|14206.6|14204.6|14204.5|14202.5|12
1650448050000|2022-04-20 09:47:30|14204.5|14202.5|14205.5|14203.5|14205.5|14203.5|14204.5|14202.5|15
1650448060000|2022-04-20 09:47:40|14205.8|14203.8|14205.2|14203.2|14206.7|14204.7|14204.7|14202.7|18
1650448070000|2022-04-20 09:47:50|14205.3|14203.3|14204.3|14202.3|14205.5|14203.5|14204|14202|16
1650448080000|2022-04-20 09:48:00|14204.2|14202.2|14204.2|14202.2|14204.8|14202.8|14203.6|14201.6|40
1650448090000|2022-04-20 09:48:10|14204.3|14202.3|14203.6|14201.6|14204.7|14202.7|14203.5|14201.5|49
1650448100000|2022-04-20 09:48:20|14203.5|14201.5|14202.3|14200.3|14203.7|14201.7|14202.1|14200.1|104
1650448110000|2022-04-20 09:48:30|14202.2|14200.2|14201.5|14199.5|14202.7|14200.7|14200|14198|33
1650448120000|2022-04-20 09:48:40|14201.6|14199.6|14203|14201|14203|14201|14201|14199|31
1650448130000|2022-04-20 09:48:50|14203.1|14201.1|14201.3|14199.3|14203.5|14201.5|14201|14199|13
1650448140000|2022-04-20 09:49:00|14201.2|14199.2|14200.3|14198.3|14201.6|14199.6|14200|14198|19
1650448150000|2022-04-20 09:49:10|14200.1|14198.1|14200.6|14198.6|14201.7|14199.7|14199.7|14197.7|31
1650448160000|2022-04-20 09:49:20|14200.5|14198.5|14201.1|14199.1|14201.1|14199.1|14199.3|14197.3|36
1650448170000|2022-04-20 09:49:30|14201.2|14199.2|14199.8|14197.8|14201.3|14199.3|14199.5|14197.5|13
1650448180000|2022-04-20 09:49:40|14199.7|14197.7|14198.6|14196.6|14200.2|14198.2|14198.3|14196.3|37
1650448190000|2022-04-20 09:49:50|14198.5|14196.5|14199.1|14197.1|14199.1|14197.1|14198.2|14196.2|8
1650448200000|2022-04-20 09:50:00|14199.2|14197.2|14199|14197|14199.7|14197.7|14198.7|14196.7|22
1650448210000|2022-04-20 09:50:10|14199.1|14197.1|14200.8|14198.8|14200.8|14198.8|14199|14197|21
1650448220000|2022-04-20 09:50:20|14201|14199|14200.6|14198.6|14201.8|14199.8|14200.6|14198.6|11
1650448230000|2022-04-20 09:50:30|14200.3|14198.3|14201.3|14199.3|14201.5|14199.5|14200.1|14198.1|26
1650448240000|2022-04-20 09:50:40|14201.2|14199.2|14199.7|14197.7|14201.3|14199.3|14199.3|14197.3|10
1650448250000|2022-04-20 09:50:50|14199.6|14197.6|14199.6|14197.6|14201.1|14199.1|14199.3|14197.3|9
1650448260000|2022-04-20 09:51:00|14199.5|14197.5|14200.3|14198.3|14200.7|14198.7|14199.5|14197.5|9
1650448270000|2022-04-20 09:51:10|14200.5|14198.5|14200.8|14198.8|14200.8|14198.8|14199.1|14197.1|53
1650448280000|2022-04-20 09:51:20|14200.7|14198.7|14200.8|14198.8|14201.2|14199.2|14200.3|14198.3|11
1650448290000|2022-04-20 09:51:30|14201|14199|14203|14201|14203.3|14201.3|14201|14199|24
1650448300000|2022-04-20 09:51:40|14203.1|14201.1|14203.3|14201.3|14203.3|14201.3|14202.2|14200.2|19
1650448310000|2022-04-20 09:51:50|14203.5|14201.5|14204.8|14202.8|14204.8|14202.8|14203.1|14201.1|35
1650448320000|2022-04-20 09:52:00|14204.7|14202.7|14203.7|14201.7|14205.3|14203.3|14203.2|14201.2|32
1650448330000|2022-04-20 09:52:10|14203.5|14201.5|14203.7|14201.7|14204.2|14202.2|14203.5|14201.5|9
1650448340000|2022-04-20 09:52:20|14203.8|14201.8|14203.2|14201.2|14204.2|14202.2|14203.2|14201.2|7
1650448350000|2022-04-20 09:52:30|14202.5|14200.5|14202.5|14200.5|14203.8|14201.8|14202.3|14200.3|7
1650448360000|2022-04-20 09:52:40|14202.2|14200.2|14203.8|14201.8|14203.8|14201.8|14202|14200|11
1650448370000|2022-04-20 09:52:50|14204|14202|14207.8|14205.8|14208.1|14206.1|14203.8|14201.8|73
1650448380000|2022-04-20 09:53:00|14207.7|14205.7|14207.5|14205.5|14207.7|14205.7|14205.3|14203.3|34
1650448390000|2022-04-20 09:53:10|14207.6|14205.6|14205.3|14203.3|14207.8|14205.8|14205.3|14203.3|24
1650448400000|2022-04-20 09:53:20|14205.5|14203.5|14206.1|14204.1|14207.3|14205.3|14205.2|14203.2|14
1650448410000|2022-04-20 09:53:30|14206|14204|14205.1|14203.1|14206.2|14204.2|14205.1|14203.1|5
1650448420000|2022-04-20 09:53:40|14205.2|14203.2|14206.3|14204.3|14206.5|14204.5|14204.8|14202.8|18
1650448430000|2022-04-20 09:53:50|14206.1|14204.1|14212|14210|14213|14211|14206.1|14204.1|151
1650448440000|2022-04-20 09:54:00|14211.6|14209.6|14207.8|14205.8|14212.1|14210.1|14207.3|14205.3|93
1650448450000|2022-04-20 09:54:10|14208.1|14206.1|14207.8|14205.8|14208.3|14206.3|14207.2|14205.2|18
1650448460000|2022-04-20 09:54:20|14207.7|14205.7|14208.6|14206.6|14209.3|14207.3|14207.6|14205.6|8
1650448470000|2022-04-20 09:54:30|14208.5|14206.5|14208.2|14206.2|14208.8|14206.8|14208|14206|15
1650448480000|2022-04-20 09:54:40|14207.7|14205.7|14206.7|14204.7|14207.8|14205.8|14206.3|14204.3|36
1650448490000|2022-04-20 09:54:50|14206.8|14204.8|14207|14205|14207.5|14205.5|14206.8|14204.8|3
1650448500000|2022-04-20 09:55:00|14206.7|14204.7|14207.1|14205.1|14207.3|14205.3|14206.7|14204.7|11
1650448510000|2022-04-20 09:55:10|14207|14205|14205.7|14203.7|14207.2|14205.2|14205|14203|76
1650448520000|2022-04-20 09:55:20|14205.8|14203.8|14204.8|14202.8|14205.8|14203.8|14204.8|14202.8|19
1650448530000|2022-04-20 09:55:30|14204.7|14202.7|14204.6|14202.6|14208|14206|14204|14202|56
1650448540000|2022-04-20 09:55:40|14204.7|14202.7|14205|14203|14206.3|14204.3|14204.7|14202.7|19
1650448550000|2022-04-20 09:55:50|14204.1|14202.1|14204.5|14202.5|14204.6|14202.6|14203.7|14201.7|12
1650448560000|2022-04-20 09:56:00|14204.6|14202.6|14203.7|14201.7|14205|14203|14203.1|14201.1|27
1650448570000|2022-04-20 09:56:10|14203.5|14201.5|14200.1|14198.1|14203.5|14201.5|14199.6|14197.6|76
1650448580000|2022-04-20 09:56:20|14200.5|14198.5|14201.5|14199.5|14201.7|14199.7|14199.8|14197.8|26
1650448590000|2022-04-20 09:56:30|14201.2|14199.2|14202.3|14200.3|14202.6|14200.6|14200.8|14198.8|15
1650448600000|2022-04-20 09:56:40|14202.2|14200.2|14203|14201|14204|14202|14202|14200|24
1650448610000|2022-04-20 09:56:50|14203.8|14201.8|14204.8|14202.8|14204.8|14202.8|14203.6|14201.6|7
1650448620000|2022-04-20 09:57:00|14204.3|14202.3|14204.6|14202.6|14205.6|14203.6|14204|14202|13
1650448630000|2022-04-20 09:57:10|14203.5|14201.5|14201.6|14199.6|14203.8|14201.8|14201.6|14199.6|9
1650448640000|2022-04-20 09:57:20|14201.5|14199.5|14201.8|14199.8|14202.3|14200.3|14201.1|14199.1|27
1650448650000|2022-04-20 09:57:30|14201.7|14199.7|14201.6|14199.6|14202|14200|14200.3|14198.3|16
1650448660000|2022-04-20 09:57:40|14201.7|14199.7|14200.5|14198.5|14203.3|14201.3|14200.3|14198.3|28
1650448670000|2022-04-20 09:57:50|14200.8|14198.8|14203|14201|14203|14201|14200.7|14198.7|13
1650448680000|2022-04-20 09:58:00|14202.6|14200.6|14202|14200|14202.7|14200.7|14201.6|14199.6|9
1650448690000|2022-04-20 09:58:10|14201.8|14199.8|14201.7|14199.7|14202|14200|14201|14199|5
1650448700000|2022-04-20 09:58:20|14201.2|14199.2|14202.1|14200.1|14202.1|14200.1|14201.1|14199.1|13
1650448710000|2022-04-20 09:58:30|14202.3|14200.3|14202.7|14200.7|14203.2|14201.2|14201.3|14199.3|21
1650448720000|2022-04-20 09:58:40|14202.6|14200.6|14202.7|14200.7|14203.8|14201.8|14202.5|14200.5|15
1650448730000|2022-04-20 09:58:50|14202.8|14200.8|14203.2|14201.2|14203.7|14201.7|14202.5|14200.5|2
1650448740000|2022-04-20 09:59:00|14203.3|14201.3|14205.2|14203.2|14205.5|14203.5|14203.3|14201.3|11
1650448750000|2022-04-20 09:59:10|14205.1|14203.1|14206.2|14204.2|14206.8|14204.8|14205.1|14203.1|8
1650448760000|2022-04-20 09:59:20|14206.3|14204.3|14204.5|14202.5|14207.2|14205.2|14204|14202|24
1650448770000|2022-04-20 09:59:30|14204.7|14202.7|14204.1|14202.1|14206|14204|14204.1|14202.1|11
1650448780000|2022-04-20 09:59:40|14204.2|14202.2|14204.5|14202.5|14205|14203|14203.3|14201.3|16
1650448790000|2022-04-20 09:59:50|14204.6|14202.6|14204.1|14202.1|14204.6|14202.6|14203.8|14201.8|4
1650448800000|2022-04-20 10:00:00|14204|14202|14202|14200|14204.1|14202.1|14201.8|14199.8|18
1650448810000|2022-04-20 10:00:10|14202.2|14200.2|14202.2|14200.2|14202.5|14200.5|14201.2|14199.2|8
1650448820000|2022-04-20 10:00:20|14201.6|14199.6|14201.1|14199.1|14202.5|14200.5|14200.8|14198.8|25
1650448830000|2022-04-20 10:00:30|14200.7|14198.7|14200.6|14198.6|14201.7|14199.7|14200.5|14198.5|18
1650448840000|2022-04-20 10:00:40|14200.7|14198.7|14201.6|14199.6|14202.1|14200.1|14200.7|14198.7|8
1650448850000|2022-04-20 10:00:50|14201.5|14199.5|14201.3|14199.3|14201.6|14199.6|14201.2|14199.2|6
1650448860000|2022-04-20 10:01:00|14201.5|14199.5|14202.8|14200.8|14203.5|14201.5|14201.3|14199.3|13
1650448870000|2022-04-20 10:01:10|14202.3|14200.3|14202.3|14200.3|14203.8|14201.8|14202.3|14200.3|6
1650448880000|2022-04-20 10:01:20|14202.2|14200.2|14202.2|14200.2|14203.6|14201.6|14201.6|14199.6|21
1650448890000|2022-04-20 10:01:30|14202.3|14200.3|14201.6|14199.6|14202.3|14200.3|14201.5|14199.5|3
1650448900000|2022-04-20 10:01:40|14202.2|14200.2|14201.3|14199.3|14202.3|14200.3|14201.3|14199.3|15
1650448910000|2022-04-20 10:01:50|14201.2|14199.2|14201.1|14199.1|14201.7|14199.7|14201.1|14199.1|11
1650448920000|2022-04-20 10:02:00|14201|14199|14201|14199|14201.1|14199.1|14199.8|14197.8|20
1650448930000|2022-04-20 10:02:10|14200.7|14198.7|14201.2|14199.2|14201.3|14199.3|14198.6|14196.6|35
1650448940000|2022-04-20 10:02:20|14201.1|14199.1|14201.2|14199.2|14203.3|14201.3|14201|14199|29
1650448950000|2022-04-20 10:02:30|14201.1|14199.1|14199.3|14197.3|14201.3|14199.3|14199.2|14197.2|14
1650448960000|2022-04-20 10:02:40|14199.2|14197.2|14199.6|14197.6|14200.7|14198.7|14199|14197|15
1650448970000|2022-04-20 10:02:50|14199.7|14197.7|14200|14198|14200.6|14198.6|14199.7|14197.7|17
1650448980000|2022-04-20 10:03:00|14200.1|14198.1|14198.6|14196.6|14200.1|14198.1|14198.1|14196.1|23
1650448990000|2022-04-20 10:03:10|14198.5|14196.5|14198.1|14196.1|14198.6|14196.6|14197.3|14195.3|23
1650449000000|2022-04-20 10:03:20|14198|14196|14197.3|14195.3|14198|14196|14196.8|14194.8|13
1650449010000|2022-04-20 10:03:30|14197.2|14195.2|14195.3|14193.3|14197.6|14195.6|14195.3|14193.3|52
1650449020000|2022-04-20 10:03:40|14195.5|14193.5|14194.6|14192.6|14195.5|14193.5|14194.6|14192.6|14
1650449030000|2022-04-20 10:03:50|14190.1|14188.1|14190.5|14188.5|14192.1|14190.1|14188.3|14186.3|325
1650449040000|2022-04-20 10:04:00|14190.8|14188.8|14187.2|14185.2|14190.8|14188.8|14187|14185|68
1650449050000|2022-04-20 10:04:10|14187.3|14185.3|14184.6|14182.6|14187.7|14185.7|14184.5|14182.5|49
1650449060000|2022-04-20 10:04:20|14184.1|14182.1|14188.8|14186.8|14189.5|14187.5|14184.1|14182.1|66
1650449070000|2022-04-20 10:04:30|14189.1|14187.1|14187.6|14185.6|14189.3|14187.3|14187.1|14185.1|36
1650449080000|2022-04-20 10:04:40|14187.8|14185.8|14188.5|14186.5|14189|14187|14187.7|14185.7|28
1650449090000|2022-04-20 10:04:50|14188.3|14186.3|14190.1|14188.1|14190.7|14188.7|14188|14186|18
1650449100000|2022-04-20 10:05:00|14190.2|14188.2|14188.2|14186.2|14190.8|14188.8|14188.1|14186.1|25
1650449110000|2022-04-20 10:05:10|14188.1|14186.1|14187|14185|14188.2|14186.2|14185.7|14183.7|25
1650449120000|2022-04-20 10:05:20|14186.8|14184.8|14187.5|14185.5|14188|14186|14186.3|14184.3|13
1650449130000|2022-04-20 10:05:30|14187.6|14185.6|14187.5|14185.5|14189.7|14187.7|14187.5|14185.5|6
1650449140000|2022-04-20 10:05:40|14187.3|14185.3|14186.7|14184.7|14187.3|14185.3|14186|14184|17
1650449150000|2022-04-20 10:05:50|14186.6|14184.6|14186.2|14184.2|14186.8|14184.8|14185.7|14183.7|11
1650449160000|2022-04-20 10:06:00|14186.1|14184.1|14182.7|14180.7|14186.1|14184.1|14179.3|14177.3|322
1650449170000|2022-04-20 10:06:10|14182.6|14180.6|14181.1|14179.1|14183|14181|14181|14179|29
1650449180000|2022-04-20 10:06:20|14181.2|14179.2|14181.5|14179.5|14182.1|14180.1|14181.2|14179.2|16
1650449190000|2022-04-20 10:06:30|14181.3|14179.3|14181.7|14179.7|14181.8|14179.8|14181.3|14179.3|9
1650449200000|2022-04-20 10:06:40|14181.8|14179.8|14182.1|14180.1|14182.2|14180.2|14181.6|14179.6|11
1650449210000|2022-04-20 10:06:50|14181.5|14179.5|14183|14181|14183.7|14181.7|14181.5|14179.5|25
1650449220000|2022-04-20 10:07:00|14183.1|14181.1|14182.7|14180.7|14183.6|14181.6|14182.3|14180.3|18
1650449230000|2022-04-20 10:07:10|14182.8|14180.8|14183.8|14181.8|14183.8|14181.8|14182.6|14180.6|12
1650449240000|2022-04-20 10:07:20|14183.6|14181.6|14185.6|14183.6|14185.6|14183.6|14183.5|14181.5|12
1650449250000|2022-04-20 10:07:30|14185.7|14183.7|14185.7|14183.7|14186|14184|14185.3|14183.3|4
1650449260000|2022-04-20 10:07:40|14185.8|14183.8|14187|14185|14187.1|14185.1|14185.7|14183.7|10
1650449270000|2022-04-20 10:07:50|14187.1|14185.1|14188.1|14186.1|14189|14187|14187.1|14185.1|13
1650449280000|2022-04-20 10:08:00|14188.2|14186.2|14189.8|14187.8|14190.1|14188.1|14188.1|14186.1|25
1650449290000|2022-04-20 10:08:10|14190.1|14188.1|14190.2|14188.2|14191.2|14189.2|14190.1|14188.1|58
1650449300000|2022-04-20 10:08:20|14190.6|14188.6|14189.6|14187.6|14190.8|14188.8|14188.8|14186.8|17
1650449310000|2022-04-20 10:08:30|14189.5|14187.5|14189.2|14187.2|14189.7|14187.7|14188.8|14186.8|14
1650449320000|2022-04-20 10:08:40|14189.3|14187.3|14187.6|14185.6|14189.3|14187.3|14187.6|14185.6|7
1650449330000|2022-04-20 10:08:50|14187.7|14185.7|14188.5|14186.5|14188.5|14186.5|14186.7|14184.7|11
1650449340000|2022-04-20 10:09:00|14188.6|14186.6|14190.6|14188.6|14190.7|14188.7|14188.3|14186.3|16
1650449350000|2022-04-20 10:09:10|14190.7|14188.7|14190.1|14188.1|14191.1|14189.1|14189.8|14187.8|11
1650449360000|2022-04-20 10:09:20|14190|14188|14190.5|14188.5|14190.6|14188.6|14189.8|14187.8|10
1650449370000|2022-04-20 10:09:30|14190.3|14188.3|14190.1|14188.1|14190.5|14188.5|14190|14188|3
1650449380000|2022-04-20 10:09:40|14190.2|14188.2|14190|14188|14190.6|14188.6|14189.7|14187.7|8
1650449390000|2022-04-20 10:09:50|14189.8|14187.8|14192|14190|14192.5|14190.5|14189.6|14187.6|26
1650449400000|2022-04-20 10:10:00|14192.1|14190.1|14192.7|14190.7|14192.8|14190.8|14190.7|14188.7|8
1650449410000|2022-04-20 10:10:10|14192.8|14190.8|14197.2|14195.2|14197.2|14195.2|14192.2|14190.2|45
1650449420000|2022-04-20 10:10:20|14197.1|14195.1|14195.2|14193.2|14197.8|14195.8|14194.5|14192.5|29
1650449430000|2022-04-20 10:10:30|14195.3|14193.3|14195.8|14193.8|14196.7|14194.7|14195.1|14193.1|17
1650449440000|2022-04-20 10:10:40|14196|14194|14194.3|14192.3|14196.1|14194.1|14194.3|14192.3|14
1650449450000|2022-04-20 10:10:50|14194.1|14192.1|14194.1|14192.1|14194.8|14192.8|14194.1|14192.1|9
1650449460000|2022-04-20 10:11:00|14194.2|14192.2|14194.3|14192.3|14195|14193|14194|14192|8
1650449470000|2022-04-20 10:11:10|14194.2|14192.2|14196.2|14194.2|14196.2|14194.2|14194.1|14192.1|5
1650449480000|2022-04-20 10:11:20|14196.3|14194.3|14196.3|14194.3|14196.7|14194.7|14195.8|14193.8|12
1650449490000|2022-04-20 10:11:30|14196.2|14194.2|14196.3|14194.3|14196.5|14194.5|14195.8|14193.8|14
1650449500000|2022-04-20 10:11:40|14196.2|14194.2|14197.5|14195.5|14197.5|14195.5|14196.2|14194.2|8
1650449510000|2022-04-20 10:11:50|14197.1|14195.1|14197.5|14195.5|14197.5|14195.5|14197|14195|14
1650449520000|2022-04-20 10:12:00|14197.6|14195.6|14198.7|14196.7|14199.5|14197.5|14197.3|14195.3|49
1650449530000|2022-04-20 10:12:10|14198.6|14196.6|14199.1|14197.1|14199.5|14197.5|14198.6|14196.6|4
1650449540000|2022-04-20 10:12:20|14199|14197|14197.8|14195.8|14199|14197|14197.7|14195.7|19
1650449550000|2022-04-20 10:12:30|14198.1|14196.1|14197.2|14195.2|14198.3|14196.3|14197.2|14195.2|2
1650449560000|2022-04-20 10:12:40|14197.3|14195.3|14197.3|14195.3|14197.3|14195.3|14197.1|14195.1|3
1650449570000|2022-04-20 10:12:50|14197.2|14195.2|14197.5|14195.5|14197.5|14195.5|14195.8|14193.8|18
1650449580000|2022-04-20 10:13:00|14197.7|14195.7|14198.6|14196.6|14198.8|14196.8|14197.7|14195.7|13
1650449590000|2022-04-20 10:13:10|14198.5|14196.5|14196.6|14194.6|14198.6|14196.6|14196.6|14194.6|6
1650449600000|2022-04-20 10:13:20|14196.7|14194.7|14195.1|14193.1|14196.7|14194.7|14195|14193|7
1650449610000|2022-04-20 10:13:30|14195|14193|14194.6|14192.6|14195|14193|14193.6|14191.6|18
1650449620000|2022-04-20 10:13:40|14194.7|14192.7|14196.6|14194.6|14196.6|14194.6|14194.6|14192.6|12
1650449630000|2022-04-20 10:13:50|14196.3|14194.3|14195.6|14193.6|14196.7|14194.7|14195.6|14193.6|5
1650449640000|2022-04-20 10:14:00|14195.5|14193.5|14196.1|14194.1|14196.1|14194.1|14195|14193|12
1650449650000|2022-04-20 10:14:10|14196|14194|14196.7|14194.7|14196.7|14194.7|14195.8|14193.8|8
1650449660000|2022-04-20 10:14:20|14195.1|14193.1|14196|14194|14196.1|14194.1|14194.8|14192.8|19
1650449670000|2022-04-20 10:14:30|14195.3|14193.3|14194.6|14192.6|14196.1|14194.1|14194.6|14192.6|21
1650449680000|2022-04-20 10:14:40|14194.7|14192.7|14197.1|14195.1|14197.1|14195.1|14194.3|14192.3|17
1650449690000|2022-04-20 10:14:50|14197.2|14195.2|14198.1|14196.1|14198.5|14196.5|14197|14195|18
1650449700000|2022-04-20 10:15:00|14198|14196|14198.3|14196.3|14198.7|14196.7|14198|14196|15
1650449710000|2022-04-20 10:15:10|14198.5|14196.5|14202|14200|14202.1|14200.1|14198.3|14196.3|33
1650449720000|2022-04-20 10:15:20|14202.8|14200.8|14205.3|14203.3|14206.1|14204.1|14202.6|14200.6|75
1650449730000|2022-04-20 10:15:30|14204.7|14202.7|14203.3|14201.3|14205.3|14203.3|14203.1|14201.1|23
1650449740000|2022-04-20 10:15:40|14203.1|14201.1|14204.6|14202.6|14205.1|14203.1|14203|14201|35
1650449750000|2022-04-20 10:15:50|14204.5|14202.5|14203|14201|14204.6|14202.6|14202.1|14200.1|16
1650449760000|2022-04-20 10:16:00|14202.8|14200.8|14204.7|14202.7|14205.2|14203.2|14202.8|14200.8|34
1650449770000|2022-04-20 10:16:10|14204.6|14202.6|14205|14203|14205.1|14203.1|14203.2|14201.2|40
1650449780000|2022-04-20 10:16:20|14204.8|14202.8|14204.1|14202.1|14205.1|14203.1|14204|14202|2
1650449790000|2022-04-20 10:16:30|14204|14202|14202.3|14200.3|14204.1|14202.1|14202.3|14200.3|6
1650449800000|2022-04-20 10:16:40|14202.2|14200.2|14202.2|14200.2|14202.3|14200.3|14201.2|14199.2|16
1650449810000|2022-04-20 10:16:50|14202.1|14200.1|14201.2|14199.2|14202.6|14200.6|14200.8|14198.8|9
1650449820000|2022-04-20 10:17:00|14201.5|14199.5|14201.1|14199.1|14201.7|14199.7|14200|14198|25
1650449830000|2022-04-20 10:17:10|14201.2|14199.2|14201.2|14199.2|14202.5|14200.5|14200.8|14198.8|10
1650449840000|2022-04-20 10:17:20|14201.3|14199.3|14201.6|14199.6|14202.8|14200.8|14201.2|14199.2|10
1650449850000|2022-04-20 10:17:30|14201.7|14199.7|14202.8|14200.8|14202.8|14200.8|14201.7|14199.7|1
1650449860000|2022-04-20 10:17:40|14202.7|14200.7|14203.6|14201.6|14203.6|14201.6|14202.2|14200.2|21
1650449870000|2022-04-20 10:17:50|14203.5|14201.5|14204|14202|14204|14202|14202.6|14200.6|8
1650449880000|2022-04-20 10:18:00|14203.6|14201.6|14202.3|14200.3|14203.6|14201.6|14202.1|14200.1|13
1650449890000|2022-04-20 10:18:10|14202.2|14200.2|14202.1|14200.1|14202.2|14200.2|14201.6|14199.6|1
1650449900000|2022-04-20 10:18:20|14202|14200|14202.1|14200.1|14202.3|14200.3|14200.7|14198.7|17
1650449910000|2022-04-20 10:18:30|14202|14200|14202|14200|14202|14200|14201.3|14199.3|1
1650449920000|2022-04-20 10:18:40|14202.1|14200.1|14202.8|14200.8|14202.8|14200.8|14202.1|14200.1|5
1650449930000|2022-04-20 10:18:50|14202.3|14200.3|14202.6|14200.6|14203.8|14201.8|14202.2|14200.2|17
1650449940000|2022-04-20 10:19:00|14202.7|14200.7|14202.3|14200.3|14202.7|14200.7|14201.6|14199.6|10
1650449950000|2022-04-20 10:19:10|14202.2|14200.2|14201.6|14199.6|14202.6|14200.6|14200.5|14198.5|6
1650449960000|2022-04-20 10:19:20|14201.8|14199.8|14201.1|14199.1|14202|14200|14200.8|14198.8|4
1650449970000|2022-04-20 10:19:30|14200.8|14198.8|14199.8|14197.8|14201.2|14199.2|14199.6|14197.6|8
1650449980000|2022-04-20 10:19:40|14200.3|14198.3|14200.8|14198.8|14201.5|14199.5|14199.7|14197.7|23
1650449990000|2022-04-20 10:19:50|14201|14199|14200.3|14198.3|14201.2|14199.2|14200.3|14198.3|8
1650450000000|2022-04-20 10:20:00|14200.2|14198.2|14197.7|14195.7|14200.7|14198.7|14197.7|14195.7|46
1650450010000|2022-04-20 10:20:10|14198|14196|14198.6|14196.6|14198.6|14196.6|14198|14196|13
1650450020000|2022-04-20 10:20:20|14198.8|14196.8|14198.2|14196.2|14198.8|14196.8|14197.8|14195.8|6
1650450030000|2022-04-20 10:20:30|14198.1|14196.1|14197.2|14195.2|14198.1|14196.1|14195.5|14193.5|48
1650450040000|2022-04-20 10:20:40|14197.1|14195.1|14195.6|14193.6|14197.3|14195.3|14195.3|14193.3|10
1650450050000|2022-04-20 10:20:50|14195.5|14193.5|14197.2|14195.2|14197.3|14195.3|14195.5|14193.5|16
1650450060000|2022-04-20 10:21:00|14197.1|14195.1|14197.5|14195.5|14198.2|14196.2|14196.8|14194.8|15
1650450070000|2022-04-20 10:21:10|14197.3|14195.3|14199.2|14197.2|14199.8|14197.8|14197.3|14195.3|15
1650450080000|2022-04-20 10:21:20|14199.8|14197.8|14201.3|14199.3|14201.8|14199.8|14199.7|14197.7|15
1650450090000|2022-04-20 10:21:30|14201.2|14199.2|14200.3|14198.3|14201.3|14199.3|14199.2|14197.2|12
1650450100000|2022-04-20 10:21:40|14200.6|14198.6|14199.6|14197.6|14200.8|14198.8|14198.7|14196.7|9
1650450110000|2022-04-20 10:21:50|14199.5|14197.5|14198.5|14196.5|14199.8|14197.8|14198.5|14196.5|13
1650450120000|2022-04-20 10:22:00|14198.3|14196.3|14198|14196|14198.7|14196.7|14197.5|14195.5|9
1650450130000|2022-04-20 10:22:10|14198.3|14196.3|14198.1|14196.1|14198.3|14196.3|14197.6|14195.6|5
1650450140000|2022-04-20 10:22:20|14198.2|14196.2|14197.3|14195.3|14198.2|14196.2|14197.2|14195.2|2
1650450150000|2022-04-20 10:22:30|14197.2|14195.2|14196.6|14194.6|14197.3|14195.3|14196.3|14194.3|6
1650450160000|2022-04-20 10:22:40|14196.7|14194.7|14195.8|14193.8|14196.7|14194.7|14195.6|14193.6|8
1650450170000|2022-04-20 10:22:50|14195.7|14193.7|14196.6|14194.6|14196.7|14194.7|14195.7|14193.7|5
1650450180000|2022-04-20 10:23:00|14196.5|14194.5|14198.6|14196.6|14199.5|14197.5|14196.5|14194.5|30
1650450190000|2022-04-20 10:23:10|14199.1|14197.1|14200.8|14198.8|14202.1|14200.1|14199|14197|17
1650450200000|2022-04-20 10:23:20|14201.6|14199.6|14200.2|14198.2|14201.8|14199.8|14200.1|14198.1|7
1650450210000|2022-04-20 10:23:30|14200.3|14198.3|14199.7|14197.7|14200.8|14198.8|14199.2|14197.2|10
1650450220000|2022-04-20 10:23:40|14199.8|14197.8|14199.6|14197.6|14200.1|14198.1|14199.2|14197.2|9
1650450230000|2022-04-20 10:23:50|14199.7|14197.7|14199|14197|14199.7|14197.7|14199|14197|4
1650450240000|2022-04-20 10:24:00|14199.1|14197.1|14199.7|14197.7|14199.8|14197.8|14198.1|14196.1|18
1650450250000|2022-04-20 10:24:10|14200.2|14198.2|14200.1|14198.1|14201.1|14199.1|14200.1|14198.1|7
1650450260000|2022-04-20 10:24:20|14200.2|14198.2|14199.5|14197.5|14200.3|14198.3|14199|14197|17
1650450270000|2022-04-20 10:24:30|14199.3|14197.3|14197.2|14195.2|14199.6|14197.6|14197.2|14195.2|11
1650450280000|2022-04-20 10:24:40|14197.3|14195.3|14195.5|14193.5|14197.3|14195.3|14195.5|14193.5|12
1650450290000|2022-04-20 10:24:50|14195.3|14193.3|14198.6|14196.6|14198.6|14196.6|14195.1|14193.1|12
1650450300000|2022-04-20 10:25:00|14198.7|14196.7|14199.8|14197.8|14201.1|14199.1|14198.6|14196.6|19
1650450310000|2022-04-20 10:25:10|14199.7|14197.7|14201.1|14199.1|14201.1|14199.1|14199.6|14197.6|9
1650450320000|2022-04-20 10:25:20|14201|14199|14199.7|14197.7|14201|14199|14199.6|14197.6|0
1650450330000|2022-04-20 10:25:30|14199.6|14197.6|14200.7|14198.7|14201.1|14199.1|14199.6|14197.6|2
1650450340000|2022-04-20 10:25:40|14200.8|14198.8|14202.5|14200.5|14202.7|14200.7|14200.8|14198.8|15
1650450350000|2022-04-20 10:25:50|14202.6|14200.6|14201.2|14199.2|14202.6|14200.6|14200.7|14198.7|7
1650450360000|2022-04-20 10:26:00|14201.3|14199.3|14202.6|14200.6|14202.8|14200.8|14200.7|14198.7|16
1650450370000|2022-04-20 10:26:10|14202.5|14200.5|14203.2|14201.2|14203.5|14201.5|14202.5|14200.5|5
1650450380000|2022-04-20 10:26:20|14203.3|14201.3|14202.3|14200.3|14203.3|14201.3|14202.3|14200.3|9
1650450390000|2022-04-20 10:26:30|14202.6|14200.6|14203.6|14201.6|14203.8|14201.8|14200.5|14198.5|33
1650450400000|2022-04-20 10:26:40|14203.7|14201.7|14204.1|14202.1|14205.1|14203.1|14203.7|14201.7|14
1650450410000|2022-04-20 10:26:50|14204|14202|14202.8|14200.8|14204.7|14202.7|14202.7|14200.7|12
1650450420000|2022-04-20 10:27:00|14203|14201|14203.7|14201.7|14204.1|14202.1|14202.6|14200.6|18
1650450430000|2022-04-20 10:27:10|14203.8|14201.8|14203.3|14201.3|14204|14202|14202.6|14200.6|12
1650450440000|2022-04-20 10:27:20|14203.5|14201.5|14201.8|14199.8|14203.8|14201.8|14201.8|14199.8|19
1650450450000|2022-04-20 10:27:30|14202|14200|14201.2|14199.2|14202|14200|14200.6|14198.6|15
1650450460000|2022-04-20 10:27:40|14201.1|14199.1|14202.8|14200.8|14203.2|14201.2|14201.1|14199.1|16
1650450470000|2022-04-20 10:27:50|14202.7|14200.7|14202.7|14200.7|14203.6|14201.6|14202.5|14200.5|1
1650450480000|2022-04-20 10:28:00|14202.8|14200.8|14203.5|14201.5|14203.7|14201.7|14202.8|14200.8|4
1650450490000|2022-04-20 10:28:10|14203.6|14201.6|14203.2|14201.2|14204.3|14202.3|14203.2|14201.2|5
1650450500000|2022-04-20 10:28:20|14203.3|14201.3|14204|14202|14204|14202|14203.1|14201.1|7
1650450510000|2022-04-20 10:28:30|14203.8|14201.8|14203.6|14201.6|14204.2|14202.2|14203.3|14201.3|5
1650450520000|2022-04-20 10:28:40|14203.7|14201.7|14203.6|14201.6|14204.1|14202.1|14203.5|14201.5|5
1650450530000|2022-04-20 10:28:50|14203.8|14201.8|14203.8|14201.8|14204|14202|14203.2|14201.2|4
1650450540000|2022-04-20 10:29:00|14204|14202|14203.3|14201.3|14204.1|14202.1|14203.1|14201.1|6
1650450550000|2022-04-20 10:29:10|14203.2|14201.2|14203.3|14201.3|14203.5|14201.5|14203.1|14201.1|5
1650450560000|2022-04-20 10:29:20|14203.5|14201.5|14203.1|14201.1|14203.5|14201.5|14202.3|14200.3|11
1650450570000|2022-04-20 10:29:30|14203|14201|14203.3|14201.3|14204.1|14202.1|14203|14201|4
1650450580000|2022-04-20 10:29:40|14203.2|14201.2|14204.1|14202.1|14204.1|14202.1|14203|14201|5
1650450590000|2022-04-20 10:29:50|14204.2|14202.2|14203.1|14201.1|14205.2|14203.2|14203.1|14201.1|21
1650450600000|2022-04-20 10:30:00|14203.2|14201.2|14202.3|14200.3|14203.6|14201.6|14201.6|14199.6|8
1650450610000|2022-04-20 10:30:10|14202.5|14200.5|14202.6|14200.6|14203.5|14201.5|14202.1|14200.1|5
1650450620000|2022-04-20 10:30:20|14202.5|14200.5|14203.3|14201.3|14203.5|14201.5|14201.8|14199.8|15
1650450630000|2022-04-20 10:30:30|14203.2|14201.2|14205.5|14203.5|14206|14204|14203|14201|21
1650450640000|2022-04-20 10:30:40|14205.6|14203.6|14204.8|14202.8|14205.7|14203.7|14204.3|14202.3|6
1650450650000|2022-04-20 10:30:50|14204.7|14202.7|14204.6|14202.6|14205|14203|14204.2|14202.2|4
1650450660000|2022-04-20 10:31:00|14204.7|14202.7|14205.7|14203.7|14206.2|14204.2|14204.5|14202.5|7
1650450670000|2022-04-20 10:31:10|14206|14204|14207.7|14205.7|14207.8|14205.8|14205.8|14203.8|34
1650450680000|2022-04-20 10:31:20|14207.8|14205.8|14207.1|14205.1|14208|14206|14207.1|14205.1|17
1650450690000|2022-04-20 10:31:30|14207|14205|14201.2|14199.2|14207|14205|14200.8|14198.8|75
1650450700000|2022-04-20 10:31:40|14201.3|14199.3|14202.2|14200.2|14202.8|14200.8|14201.2|14199.2|37
1650450710000|2022-04-20 10:31:50|14202.1|14200.1|14205.8|14203.8|14206.2|14204.2|14201.8|14199.8|25
1650450720000|2022-04-20 10:32:00|14206|14204|14207.1|14205.1|14207.1|14205.1|14204.3|14202.3|21
1650450730000|2022-04-20 10:32:10|14207.3|14205.3|14206.7|14204.7|14209.3|14207.3|14206.5|14204.5|69
1650450740000|2022-04-20 10:32:20|14207.1|14205.1|14207.7|14205.7|14208.1|14206.1|14206.3|14204.3|116
1650450750000|2022-04-20 10:32:30|14207.6|14205.6|14205.7|14203.7|14208.2|14206.2|14204.6|14202.6|28
1650450760000|2022-04-20 10:32:40|14205.6|14203.6|14206.5|14204.5|14206.7|14204.7|14205.5|14203.5|3
1650450770000|2022-04-20 10:32:50|14206.6|14204.6|14206.1|14204.1|14206.7|14204.7|14205.6|14203.6|2
1650450780000|2022-04-20 10:33:00|14206.2|14204.2|14204.7|14202.7|14206.2|14204.2|14204.6|14202.6|10
1650450790000|2022-04-20 10:33:10|14204.8|14202.8|14206.6|14204.6|14206.7|14204.7|14204.2|14202.2|34
1650450800000|2022-04-20 10:33:20|14206.7|14204.7|14207.1|14205.1|14208.1|14206.1|14206.6|14204.6|9
1650450810000|2022-04-20 10:33:30|14207.2|14205.2|14207.1|14205.1|14207.5|14205.5|14206.1|14204.1|5
1650450820000|2022-04-20 10:33:40|14207|14205|14205.6|14203.6|14207|14205|14205.6|14203.6|8
1650450830000|2022-04-20 10:33:50|14205.7|14203.7|14204.8|14202.8|14206.2|14204.2|14204.7|14202.7|14
1650450840000|2022-04-20 10:34:00|14205|14203|14205.5|14203.5|14205.7|14203.7|14204.5|14202.5|6
1650450850000|2022-04-20 10:34:10|14204.8|14202.8|14205.6|14203.6|14205.7|14203.7|14204.8|14202.8|6
1650450860000|2022-04-20 10:34:20|14205.7|14203.7|14206.5|14204.5|14207.1|14205.1|14205.3|14203.3|8
1650450870000|2022-04-20 10:34:30|14206.3|14204.3|14206.2|14204.2|14207|14205|14206|14204|7
1650450880000|2022-04-20 10:34:40|14206.1|14204.1|14207|14205|14207.1|14205.1|14206.1|14204.1|9
1650450890000|2022-04-20 10:34:50|14206.8|14204.8|14212.3|14210.3|14212.3|14210.3|14206.8|14204.8|123
1650450900000|2022-04-20 10:35:00|14212.2|14210.2|14209.5|14207.5|14212.2|14210.2|14209.5|14207.5|29
1650450910000|2022-04-20 10:35:10|14209.3|14207.3|14208.8|14206.8|14209.8|14207.8|14208.8|14206.8|32
1650450920000|2022-04-20 10:35:20|14208.7|14206.7|14205.2|14203.2|14208.7|14206.7|14204.5|14202.5|66
1650450930000|2022-04-20 10:35:30|14206.1|14204.1|14204.1|14202.1|14206.7|14204.7|14204.1|14202.1|13
1650450940000|2022-04-20 10:35:40|14204.3|14202.3|14205.8|14203.8|14206.7|14204.7|14204.2|14202.2|21
1650450950000|2022-04-20 10:35:50|14205.7|14203.7|14205.6|14203.6|14206.7|14204.7|14205|14203|8
1650450960000|2022-04-20 10:36:00|14205.8|14203.8|14204.5|14202.5|14206.1|14204.1|14204.5|14202.5|15
1650450970000|2022-04-20 10:36:10|14204.3|14202.3|14204|14202|14205.3|14203.3|14203.8|14201.8|28
1650450980000|2022-04-20 10:36:20|14203.8|14201.8|14203.3|14201.3|14204|14202|14202.6|14200.6|21
1650450990000|2022-04-20 10:36:30|14203.5|14201.5|14203.2|14201.2|14203.5|14201.5|14202.7|14200.7|22
1650451000000|2022-04-20 10:36:40|14203.1|14201.1|14203|14201|14203.2|14201.2|14202.3|14200.3|17
1650451010000|2022-04-20 10:36:50|14202.6|14200.6|14203.8|14201.8|14203.8|14201.8|14202.3|14200.3|21
1650451020000|2022-04-20 10:37:00|14203.7|14201.7|14207.3|14205.3|14207.3|14205.3|14203.6|14201.6|23
1650451030000|2022-04-20 10:37:10|14206.3|14204.3|14204.2|14202.2|14206.3|14204.3|14203.8|14201.8|24
1650451040000|2022-04-20 10:37:20|14204.1|14202.1|14203.1|14201.1|14204.1|14202.1|14202.8|14200.8|9
1650451050000|2022-04-20 10:37:30|14203|14201|14203|14201|14203.1|14201.1|14202.2|14200.2|4
1650451060000|2022-04-20 10:37:40|14202.8|14200.8|14202.7|14200.7|14203.1|14201.1|14202.2|14200.2|10
1650451070000|2022-04-20 10:37:50|14202.8|14200.8|14203|14201|14203.3|14201.3|14202.7|14200.7|9
1650451080000|2022-04-20 10:38:00|14202.8|14200.8|14202.8|14200.8|14203|14201|14202.5|14200.5|8
1650451090000|2022-04-20 10:38:10|14203|14201|14204|14202|14204.3|14202.3|14202.7|14200.7|22
1650451100000|2022-04-20 10:38:20|14204.1|14202.1|14204.6|14202.6|14204.8|14202.8|14203.6|14201.6|8
1650451110000|2022-04-20 10:38:30|14204.3|14202.3|14203.6|14201.6|14204.5|14202.5|14203.6|14201.6|5
1650451120000|2022-04-20 10:38:40|14203.7|14201.7|14206.2|14204.2|14206.6|14204.6|14203.7|14201.7|15
1650451130000|2022-04-20 10:38:50|14206.3|14204.3|14207|14205|14207.3|14205.3|14205.8|14203.8|7
1650451140000|2022-04-20 10:39:00|14206.5|14204.5|14206.8|14204.8|14207.1|14205.1|14205|14203|22
1650451150000|2022-04-20 10:39:10|14207|14205|14205.8|14203.8|14207.1|14205.1|14205.2|14203.2|2
1650451160000|2022-04-20 10:39:20|14205.7|14203.7|14205.7|14203.7|14206.5|14204.5|14205.3|14203.3|13
1650451170000|2022-04-20 10:39:30|14205.3|14203.3|14206.5|14204.5|14206.6|14204.6|14205.2|14203.2|4
1650451180000|2022-04-20 10:39:40|14206.6|14204.6|14204.3|14202.3|14206.6|14204.6|14204.3|14202.3|11
1650451190000|2022-04-20 10:39:50|14204.2|14202.2|14205.3|14203.3|14206.3|14204.3|14204.2|14202.2|16
1650451200000|2022-04-20 10:40:00|14206.1|14204.1|14206.8|14204.8|14206.8|14204.8|14205.5|14203.5|11
1650451210000|2022-04-20 10:40:10|14206.6|14204.6|14206.1|14204.1|14206.6|14204.6|14206|14204|2
1650451220000|2022-04-20 10:40:20|14206|14204|14202|14200|14206|14204|14202|14200|30
1650451230000|2022-04-20 10:40:30|14201.6|14199.6|14202|14200|14202.6|14200.6|14200.5|14198.5|39
1650451240000|2022-04-20 10:40:40|14201.7|14199.7|14203.7|14201.7|14204|14202|14201.7|14199.7|26
1650451250000|2022-04-20 10:40:50|14203.6|14201.6|14204|14202|14204|14202|14203|14201|4
1650451260000|2022-04-20 10:41:00|14204.1|14202.1|14203.2|14201.2|14204.6|14202.6|14203.2|14201.2|11
1650451270000|2022-04-20 10:41:10|14203.1|14201.1|14202|14200|14203.2|14201.2|14201.6|14199.6|10
1650451280000|2022-04-20 10:41:20|14202.1|14200.1|14201|14199|14202.2|14200.2|14200.2|14198.2|22
1650451290000|2022-04-20 10:41:30|14201.2|14199.2|14203.1|14201.1|14203.5|14201.5|14201.2|14199.2|23
1650451300000|2022-04-20 10:41:40|14203.2|14201.2|14203.3|14201.3|14204.2|14202.2|14203.2|14201.2|8
1650451310000|2022-04-20 10:41:50|14202.8|14200.8|14203.2|14201.2|14204|14202|14202.7|14200.7|9
1650451320000|2022-04-20 10:42:00|14203.3|14201.3|14202.8|14200.8|14203.7|14201.7|14202.2|14200.2|8
1650451330000|2022-04-20 10:42:10|14202.5|14200.5|14199.7|14197.7|14204.3|14202.3|14199.7|14197.7|34
1650451340000|2022-04-20 10:42:20|14199.6|14197.6|14199.5|14197.5|14200.5|14198.5|14199.5|14197.5|4
1650451350000|2022-04-20 10:42:30|14199.8|14197.8|14199.7|14197.7|14200|14198|14199.3|14197.3|9
1650451360000|2022-04-20 10:42:40|14199.8|14197.8|14199|14197|14200|14198|14199|14197|3
1650451370000|2022-04-20 10:42:50|14199.1|14197.1|14201.7|14199.7|14202.1|14200.1|14199.1|14197.1|54
1650451380000|2022-04-20 10:43:00|14201.6|14199.6|14201.2|14199.2|14201.6|14199.6|14201.1|14199.1|5
1650451390000|2022-04-20 10:43:10|14201|14199|14201.3|14199.3|14201.3|14199.3|14199.7|14197.7|5
1650451400000|2022-04-20 10:43:20|14201.5|14199.5|14200.6|14198.6|14201.8|14199.8|14200.2|14198.2|13
1650451410000|2022-04-20 10:43:30|14200.7|14198.7|14201.3|14199.3|14202|14200|14200.7|14198.7|13
1650451420000|2022-04-20 10:43:40|14201.6|14199.6|14202.6|14200.6|14203|14201|14201.5|14199.5|35
1650451430000|2022-04-20 10:43:50|14202.7|14200.7|14203.3|14201.3|14203.5|14201.5|14202.6|14200.6|10
1650451440000|2022-04-20 10:44:00|14203.2|14201.2|14202.5|14200.5|14203.7|14201.7|14202.5|14200.5|28
1650451450000|2022-04-20 10:44:10|14202.6|14200.6|14203.2|14201.2|14203.5|14201.5|14202.1|14200.1|13
1650451460000|2022-04-20 10:44:20|14202.8|14200.8|14203.3|14201.3|14203.5|14201.5|14202.2|14200.2|17
1650451470000|2022-04-20 10:44:30|14203.2|14201.2|14203.3|14201.3|14203.3|14201.3|14202.6|14200.6|8
1650451480000|2022-04-20 10:44:40|14203.5|14201.5|14203.2|14201.2|14204.3|14202.3|14203.2|14201.2|6
1650451490000|2022-04-20 10:44:50|14202.8|14200.8|14203.7|14201.7|14203.8|14201.8|14202|14200|7
1650451500000|2022-04-20 10:45:00|14203.8|14201.8|14202.8|14200.8|14204.1|14202.1|14202.6|14200.6|18
1650451510000|2022-04-20 10:45:10|14202.7|14200.7|14203.6|14201.6|14204.3|14202.3|14202.6|14200.6|19
1650451520000|2022-04-20 10:45:20|14203.7|14201.7|14208.3|14206.3|14208.3|14206.3|14203.7|14201.7|42
1650451530000|2022-04-20 10:45:30|14208.6|14206.6|14208.2|14206.2|14208.6|14206.6|14207.5|14205.5|13
1650451540000|2022-04-20 10:45:40|14208.3|14206.3|14207.6|14205.6|14208.3|14206.3|14207.6|14205.6|7
1650451550000|2022-04-20 10:45:50|14207.8|14205.8|14208|14206|14208.5|14206.5|14207.8|14205.8|16
1650451560000|2022-04-20 10:46:00|14208.1|14206.1|14205.8|14203.8|14208.3|14206.3|14205.6|14203.6|6
1650451570000|2022-04-20 10:46:10|14205.7|14203.7|14206.3|14204.3|14206.5|14204.5|14204.6|14202.6|21
1650451580000|2022-04-20 10:46:20|14206.2|14204.2|14206.2|14204.2|14206.6|14204.6|14205.8|14203.8|11
1650451590000|2022-04-20 10:46:30|14206.3|14204.3|14206.1|14204.1|14206.3|14204.3|14205.7|14203.7|11
1650451600000|2022-04-20 10:46:40|14206|14204|14204|14202|14206.2|14204.2|14203|14201|19
1650451610000|2022-04-20 10:46:50|14204.1|14202.1|14202.1|14200.1|14204.1|14202.1|14202|14200|19
1650451620000|2022-04-20 10:47:00|14202|14200|14202.2|14200.2|14202.8|14200.8|14201.6|14199.6|20
1650451630000|2022-04-20 10:47:10|14203|14201|14204.1|14202.1|14204.7|14202.7|14202.2|14200.2|24
1650451640000|2022-04-20 10:47:20|14204|14202|14203.1|14201.1|14204|14202|14202.5|14200.5|5
1650451650000|2022-04-20 10:47:30|14203.5|14201.5|14202.6|14200.6|14203.6|14201.6|14202.6|14200.6|13
1650451660000|2022-04-20 10:47:40|14202.5|14200.5|14202.6|14200.6|14202.6|14200.6|14202|14200|14
1650451670000|2022-04-20 10:47:50|14202.5|14200.5|14203.1|14201.1|14203.7|14201.7|14201.8|14199.8|13
1650451680000|2022-04-20 10:48:00|14203.2|14201.2|14202.8|14200.8|14203.3|14201.3|14202.1|14200.1|6
1650451690000|2022-04-20 10:48:10|14202.7|14200.7|14202.3|14200.3|14202.7|14200.7|14202.1|14200.1|5
1650451700000|2022-04-20 10:48:20|14202.2|14200.2|14203.5|14201.5|14203.8|14201.8|14202.2|14200.2|1
1650451710000|2022-04-20 10:48:30|14203.6|14201.6|14201.3|14199.3|14203.6|14201.6|14201.1|14199.1|12
1650451720000|2022-04-20 10:48:40|14201.5|14199.5|14201|14199|14202.2|14200.2|14199.6|14197.6|31
1650451730000|2022-04-20 10:48:50|14201.1|14199.1|14199.8|14197.8|14201.6|14199.6|14199.6|14197.6|21
1650451740000|2022-04-20 10:49:00|14200|14198|14198.5|14196.5|14200.3|14198.3|14198.2|14196.2|43
1650451750000|2022-04-20 10:49:10|14198.3|14196.3|14198.1|14196.1|14198.7|14196.7|14197.8|14195.8|45
1650451760000|2022-04-20 10:49:20|14198.2|14196.2|14197.2|14195.2|14198.2|14196.2|14197.2|14195.2|22
1650451770000|2022-04-20 10:49:30|14197.3|14195.3|14197|14195|14198.6|14196.6|14196.7|14194.7|64
1650451780000|2022-04-20 10:49:40|14197.3|14195.3|14197.1|14195.1|14197.6|14195.6|14196.5|14194.5|25
1650451790000|2022-04-20 10:49:50|14197|14195|14195.8|14193.8|14197.1|14195.1|14195.7|14193.7|17
1650451800000|2022-04-20 10:50:00|14196|14194|14196.6|14194.6|14196.6|14194.6|14195.7|14193.7|42
1650451810000|2022-04-20 10:50:10|14196.5|14194.5|14198.6|14196.6|14199.5|14197.5|14196.5|14194.5|20
1650451820000|2022-04-20 10:50:20|14198.5|14196.5|14196.3|14194.3|14198.6|14196.6|14196.3|14194.3|13
1650451830000|2022-04-20 10:50:30|14196.2|14194.2|14196.1|14194.1|14196.8|14194.8|14195.8|14193.8|23
1650451840000|2022-04-20 10:50:40|14196.6|14194.6|14195.2|14193.2|14197|14195|14195|14193|34
1650451850000|2022-04-20 10:50:50|14195.3|14193.3|14191.6|14189.6|14195.3|14193.3|14191.3|14189.3|101
1650451860000|2022-04-20 10:51:00|14191.5|14189.5|14191.3|14189.3|14191.7|14189.7|14190.2|14188.2|50
1650451870000|2022-04-20 10:51:10|14191.6|14189.6|14193.3|14191.3|14194.1|14192.1|14191.3|14189.3|37
1650451880000|2022-04-20 10:51:20|14193.6|14191.6|14191.6|14189.6|14194|14192|14191.2|14189.2|43
1650451890000|2022-04-20 10:51:30|14191.8|14189.8|14192.7|14190.7|14193.3|14191.3|14191.5|14189.5|9
1650451900000|2022-04-20 10:51:40|14192.8|14190.8|14191.8|14189.8|14193|14191|14191.8|14189.8|8
1650451910000|2022-04-20 10:51:50|14192|14190|14192.2|14190.2|14192.3|14190.3|14191.8|14189.8|6
1650451920000|2022-04-20 10:52:00|14192.1|14190.1|14193.3|14191.3|14193.3|14191.3|14192.1|14190.1|15
1650451930000|2022-04-20 10:52:10|14193.2|14191.2|14190.7|14188.7|14193.3|14191.3|14190.6|14188.6|19
1650451940000|2022-04-20 10:52:20|14191.1|14189.1|14190.8|14188.8|14191.5|14189.5|14190.5|14188.5|13
1650451950000|2022-04-20 10:52:30|14190.7|14188.7|14190.6|14188.6|14191|14189|14190.3|14188.3|14
1650451960000|2022-04-20 10:52:40|14190.5|14188.5|14191.6|14189.6|14192.1|14190.1|14190.3|14188.3|24
1650451970000|2022-04-20 10:52:50|14191.7|14189.7|14192.5|14190.5|14192.6|14190.6|14191.5|14189.5|8
1650451980000|2022-04-20 10:53:00|14192.7|14190.7|14193.3|14191.3|14194|14192|14192.7|14190.7|32
1650451990000|2022-04-20 10:53:10|14193.5|14191.5|14195.7|14193.7|14196.7|14194.7|14193.5|14191.5|44
1650452000000|2022-04-20 10:53:20|14195.8|14193.8|14196.8|14194.8|14197.1|14195.1|14195.6|14193.6|7
1650452010000|2022-04-20 10:53:30|14197.1|14195.1|14197.6|14195.6|14197.8|14195.8|14197.1|14195.1|20
1650452020000|2022-04-20 10:53:40|14198|14196|14198.2|14196.2|14198.3|14196.3|14196.7|14194.7|28
1650452030000|2022-04-20 10:53:50|14198.1|14196.1|14199.2|14197.2|14199.2|14197.2|14198|14196|15
1650452040000|2022-04-20 10:54:00|14200|14198|14202.3|14200.3|14202.3|14200.3|14199.1|14197.1|83
1650452050000|2022-04-20 10:54:10|14202.2|14200.2|14205.2|14203.2|14205.8|14203.8|14201.8|14199.8|127
1650452060000|2022-04-20 10:54:20|14205.3|14203.3|14209.6|14207.6|14210.2|14208.2|14205.2|14203.2|74
1650452070000|2022-04-20 10:54:30|14209.5|14207.5|14210|14208|14210|14208|14209.1|14207.1|28
1650452080000|2022-04-20 10:54:40|14210.1|14208.1|14210.2|14208.2|14210.6|14208.6|14210|14208|39
1650452090000|2022-04-20 10:54:50|14210.1|14208.1|14209.7|14207.7|14210.2|14208.2|14209.6|14207.6|17
1650452100000|2022-04-20 10:55:00|14209.6|14207.6|14206.8|14204.8|14209.6|14207.6|14204.8|14202.8|107
1650452110000|2022-04-20 10:55:10|14207|14205|14207.3|14205.3|14208.6|14206.6|14207|14205|14
1650452120000|2022-04-20 10:55:20|14207.6|14205.6|14206.7|14204.7|14208|14206|14206.5|14204.5|20
1650452130000|2022-04-20 10:55:30|14206.6|14204.6|14203.7|14201.7|14206.6|14204.6|14202.2|14200.2|31
1650452140000|2022-04-20 10:55:40|14203.8|14201.8|14205.1|14203.1|14205.2|14203.2|14203.6|14201.6|18
1650452150000|2022-04-20 10:55:50|14205.3|14203.3|14206.1|14204.1|14206.6|14204.6|14205.3|14203.3|9
1650452160000|2022-04-20 10:56:00|14206|14204|14204.2|14202.2|14206.1|14204.1|14204.2|14202.2|7
1650452170000|2022-04-20 10:56:10|14203.6|14201.6|14205.7|14203.7|14205.7|14203.7|14203.6|14201.6|30
1650452180000|2022-04-20 10:56:20|14205.6|14203.6|14203.3|14201.3|14205.6|14203.6|14202.5|14200.5|39
1650452190000|2022-04-20 10:56:30|14203.2|14201.2|14204.8|14202.8|14205|14203|14203.2|14201.2|9
1650452200000|2022-04-20 10:56:40|14205|14203|14202.1|14200.1|14205.1|14203.1|14202|14200|12
1650452210000|2022-04-20 10:56:50|14202|14200|14202|14200|14202.3|14200.3|14201.1|14199.1|14
1650452220000|2022-04-20 10:57:00|14201.8|14199.8|14202.6|14200.6|14203.7|14201.7|14201.8|14199.8|11
1650452230000|2022-04-20 10:57:10|14202.5|14200.5|14201.6|14199.6|14202.5|14200.5|14201.6|14199.6|2
1650452240000|2022-04-20 10:57:20|14201.5|14199.5|14200.3|14198.3|14201.6|14199.6|14200.1|14198.1|20
1650452250000|2022-04-20 10:57:30|14200.2|14198.2|14201.1|14199.1|14201.1|14199.1|14200|14198|4
1650452260000|2022-04-20 10:57:40|14201.2|14199.2|14201.2|14199.2|14201.2|14199.2|14200.7|14198.7|13
1650452270000|2022-04-20 10:57:50|14201.1|14199.1|14201.3|14199.3|14202.1|14200.1|14201|14199|5
1650452280000|2022-04-20 10:58:00|14201.2|14199.2|14201.1|14199.1|14202.2|14200.2|14201.1|14199.1|5
1650452290000|2022-04-20 10:58:10|14201.2|14199.2|14200.5|14198.5|14201.5|14199.5|14199.5|14197.5|15
1650452300000|2022-04-20 10:58:20|14200.6|14198.6|14200.8|14198.8|14201.5|14199.5|14200|14198|24
1650452310000|2022-04-20 10:58:30|14200.7|14198.7|14199|14197|14201|14199|14198.8|14196.8|28
1650452320000|2022-04-20 10:58:40|14198.8|14196.8|14196.3|14194.3|14198.8|14196.8|14195.8|14193.8|48
1650452330000|2022-04-20 10:58:50|14196.5|14194.5|14196.5|14194.5|14197.3|14195.3|14196.3|14194.3|6
1650452340000|2022-04-20 10:59:00|14196.7|14194.7|14197.1|14195.1|14198.1|14196.1|14196.6|14194.6|30
1650452350000|2022-04-20 10:59:10|14197|14195|14199.1|14197.1|14199.2|14197.2|14196.8|14194.8|9
1650452360000|2022-04-20 10:59:20|14199|14197|14199.3|14197.3|14199.8|14197.8|14198.2|14196.2|4
1650452370000|2022-04-20 10:59:30|14199.5|14197.5|14197.2|14195.2|14199.6|14197.6|14197|14195|14
1650452380000|2022-04-20 10:59:40|14197.3|14195.3|14196.6|14194.6|14197.8|14195.8|14195.7|14193.7|30
1650452390000|2022-04-20 10:59:50|14196.5|14194.5|14196.5|14194.5|14198.5|14196.5|14195.8|14193.8|36
1650452400000|2022-04-20 11:00:00|14195.7|14193.7|14192.8|14190.8|14196.5|14194.5|14192.7|14190.7|78
1650452410000|2022-04-20 11:00:10|14192.7|14190.7|14192.3|14190.3|14193.5|14191.5|14192.2|14190.2|33
1650452420000|2022-04-20 11:00:20|14192.2|14190.2|14188.1|14186.1|14192.2|14190.2|14187.1|14185.1|109
1650452430000|2022-04-20 11:00:30|14188.3|14186.3|14185.8|14183.8|14189.3|14187.3|14185.7|14183.7|77
1650452440000|2022-04-20 11:00:40|14185.7|14183.7|14186.5|14184.5|14188.2|14186.2|14185.7|14183.7|50
1650452450000|2022-04-20 11:00:50|14186.3|14184.3|14186.1|14184.1|14186.5|14184.5|14185.7|14183.7|69
1650452460000|2022-04-20 11:01:00|14186|14184|14185.6|14183.6|14186.1|14184.1|14183.7|14181.7|59
1650452470000|2022-04-20 11:01:10|14185.3|14183.3|14186.2|14184.2|14186.2|14184.2|14183.8|14181.8|64
1650452480000|2022-04-20 11:01:20|14186.5|14184.5|14184.2|14182.2|14186.5|14184.5|14183.6|14181.6|46
1650452490000|2022-04-20 11:01:30|14184.3|14182.3|14185.1|14183.1|14185.8|14183.8|14184.2|14182.2|40
1650452500000|2022-04-20 11:01:40|14185.2|14183.2|14186.6|14184.6|14187.2|14185.2|14185|14183|51
1650452510000|2022-04-20 11:01:50|14186.5|14184.5|14185.3|14183.3|14186.8|14184.8|14184.5|14182.5|43
1650452520000|2022-04-20 11:02:00|14185.6|14183.6|14185.2|14183.2|14185.8|14183.8|14184.5|14182.5|22
1650452530000|2022-04-20 11:02:10|14185.1|14183.1|14184|14182|14185.3|14183.3|14183.2|14181.2|36
1650452540000|2022-04-20 11:02:20|14183.8|14181.8|14185.1|14183.1|14185.6|14183.6|14183.8|14181.8|33
1650452550000|2022-04-20 11:02:30|14185.2|14183.2|14185.3|14183.3|14186.2|14184.2|14184.6|14182.6|53
1650452560000|2022-04-20 11:02:40|14185.2|14183.2|14185.6|14183.6|14185.6|14183.6|14184.2|14182.2|25
1650452570000|2022-04-20 11:02:50|14185.3|14183.3|14186.5|14184.5|14186.6|14184.6|14185.3|14183.3|39
1650452580000|2022-04-20 11:03:00|14186.3|14184.3|14185.3|14183.3|14186.6|14184.6|14184.6|14182.6|36
1650452590000|2022-04-20 11:03:10|14185.2|14183.2|14184.2|14182.2|14185.2|14183.2|14183.2|14181.2|33
1650452600000|2022-04-20 11:03:20|14184.8|14182.8|14185|14183|14185.1|14183.1|14184.3|14182.3|13
1650452610000|2022-04-20 11:03:30|14185.1|14183.1|14184.2|14182.2|14185.1|14183.1|14183.7|14181.7|6
1650452620000|2022-04-20 11:03:40|14184.3|14182.3|14184.8|14182.8|14185|14183|14184.1|14182.1|14
1650452630000|2022-04-20 11:03:50|14184.7|14182.7|14184.5|14182.5|14185.1|14183.1|14184.2|14182.2|26
1650452640000|2022-04-20 11:04:00|14184.6|14182.6|14183.7|14181.7|14184.6|14182.6|14182.8|14180.8|51
1650452650000|2022-04-20 11:04:10|14183.8|14181.8|14185.1|14183.1|14185.3|14183.3|14183.8|14181.8|58
1650452660000|2022-04-20 11:04:20|14185.2|14183.2|14185.1|14183.1|14186.2|14184.2|14185|14183|28
1650452670000|2022-04-20 11:04:30|14185|14183|14186.6|14184.6|14186.7|14184.7|14184.3|14182.3|67
1650452680000|2022-04-20 11:04:40|14186.8|14184.8|14189.3|14187.3|14189.6|14187.6|14186.3|14184.3|52
1650452690000|2022-04-20 11:04:50|14189.2|14187.2|14190.3|14188.3|14190.5|14188.5|14188.8|14186.8|45
1650452700000|2022-04-20 11:05:00|14190.2|14188.2|14189.3|14187.3|14190.2|14188.2|14187.6|14185.6|165
1650452710000|2022-04-20 11:05:10|14189.2|14187.2|14189.7|14187.7|14190.6|14188.6|14188.2|14186.2|71
1650452720000|2022-04-20 11:05:20|14189.5|14187.5|14191.7|14189.7|14192.2|14190.2|14189.5|14187.5|16
1650452730000|2022-04-20 11:05:30|14191.6|14189.6|14190.3|14188.3|14191.7|14189.7|14190.3|14188.3|12
1650452740000|2022-04-20 11:05:40|14190.5|14188.5|14190.6|14188.6|14190.8|14188.8|14190.1|14188.1|7
1650452750000|2022-04-20 11:05:50|14190.5|14188.5|14189.1|14187.1|14190.5|14188.5|14188.8|14186.8|15
1650452760000|2022-04-20 11:06:00|14189|14187|14189.1|14187.1|14190|14188|14188.3|14186.3|34
1650452770000|2022-04-20 11:06:10|14189|14187|14188.1|14186.1|14189.2|14187.2|14187.3|14185.3|27
1650452780000|2022-04-20 11:06:20|14187.7|14185.7|14188.8|14186.8|14189.5|14187.5|14187.5|14185.5|16
1650452790000|2022-04-20 11:06:30|14188.7|14186.7|14189.1|14187.1|14189.1|14187.1|14188.2|14186.2|35
1650452800000|2022-04-20 11:06:40|14189.2|14187.2|14187.6|14185.6|14190.5|14188.5|14187.5|14185.5|89
1650452810000|2022-04-20 11:06:50|14188.3|14186.3|14186.8|14184.8|14188.3|14186.3|14186.2|14184.2|28
1650452820000|2022-04-20 11:07:00|14186.7|14184.7|14185|14183|14187.1|14185.1|14185|14183|37
1650452830000|2022-04-20 11:07:10|14184.8|14182.8|14184.5|14182.5|14185.2|14183.2|14184.5|14182.5|17
1650452840000|2022-04-20 11:07:20|14184.3|14182.3|14184.3|14182.3|14186.3|14184.3|14184.3|14182.3|30
1650452850000|2022-04-20 11:07:30|14184.2|14182.2|14183.5|14181.5|14184.3|14182.3|14183.1|14181.1|18
1650452860000|2022-04-20 11:07:40|14183.6|14181.6|14184.8|14182.8|14185.3|14183.3|14183.5|14181.5|31
1650452870000|2022-04-20 11:07:50|14184.7|14182.7|14185.3|14183.3|14185.6|14183.6|14184.1|14182.1|9
1650452880000|2022-04-20 11:08:00|14185.6|14183.6|14188|14186|14188|14186|14185.3|14183.3|15
1650452890000|2022-04-20 11:08:10|14187.8|14185.8|14188.3|14186.3|14190.2|14188.2|14187.8|14185.8|29
1650452900000|2022-04-20 11:08:20|14188.5|14186.5|14186.3|14184.3|14188.8|14186.8|14186.2|14184.2|40
1650452910000|2022-04-20 11:08:30|14186.2|14184.2|14188.3|14186.3|14188.5|14186.5|14186.2|14184.2|10
1650452920000|2022-04-20 11:08:40|14188.1|14186.1|14189.2|14187.2|14189.2|14187.2|14188.1|14186.1|14
1650452930000|2022-04-20 11:08:50|14189.1|14187.1|14188.7|14186.7|14189.5|14187.5|14188.7|14186.7|7
1650452940000|2022-04-20 11:09:00|14188.6|14186.6|14189.7|14187.7|14189.8|14187.8|14188.6|14186.6|8
1650452950000|2022-04-20 11:09:10|14190|14188|14190.6|14188.6|14191.1|14189.1|14189.7|14187.7|26
1650452960000|2022-04-20 11:09:20|14190.7|14188.7|14186|14184|14190.7|14188.7|14186|14184|33
1650452970000|2022-04-20 11:09:30|14186.1|14184.1|14186.8|14184.8|14187.1|14185.1|14186.1|14184.1|19
1650452980000|2022-04-20 11:09:40|14187|14185|14189.2|14187.2|14189.2|14187.2|14186.7|14184.7|12
1650452990000|2022-04-20 11:09:50|14189.1|14187.1|14189.1|14187.1|14189.1|14187.1|14188.2|14186.2|7
1650453000000|2022-04-20 11:10:00|14189|14187|14189.1|14187.1|14189.8|14187.8|14188.1|14186.1|25
1650453010000|2022-04-20 11:10:10|14189.2|14187.2|14188.1|14186.1|14189.6|14187.6|14188.1|14186.1|23
1650453020000|2022-04-20 11:10:20|14188.2|14186.2|14187.6|14185.6|14188.5|14186.5|14187.1|14185.1|14
1650453030000|2022-04-20 11:10:30|14187.5|14185.5|14187.3|14185.3|14187.5|14185.5|14186.8|14184.8|5
1650453040000|2022-04-20 11:10:40|14187.2|14185.2|14186.8|14184.8|14188.1|14186.1|14186.8|14184.8|18
1650453050000|2022-04-20 11:10:50|14186.7|14184.7|14186|14184|14187|14185|14185.7|14183.7|18
1650453060000|2022-04-20 11:11:00|14186.1|14184.1|14186.1|14184.1|14187.1|14185.1|14185.2|14183.2|20
1650453070000|2022-04-20 11:11:10|14186|14184|14186.1|14184.1|14186.6|14184.6|14185.6|14183.6|20
1650453080000|2022-04-20 11:11:20|14185.8|14183.8|14185.5|14183.5|14186.1|14184.1|14185.3|14183.3|16
1650453090000|2022-04-20 11:11:30|14185.3|14183.3|14185.8|14183.8|14186.8|14184.8|14185.1|14183.1|21
1650453100000|2022-04-20 11:11:40|14185.7|14183.7|14185.8|14183.8|14186.2|14184.2|14185|14183|26
1650453110000|2022-04-20 11:11:50|14185.7|14183.7|14186.1|14184.1|14186.7|14184.7|14185.5|14183.5|13
1650453120000|2022-04-20 11:12:00|14186.2|14184.2|14187.3|14185.3|14187.3|14185.3|14185.8|14183.8|40
1650453130000|2022-04-20 11:12:10|14187.2|14185.2|14187.3|14185.3|14187.5|14185.5|14186.8|14184.8|13
1650453140000|2022-04-20 11:12:20|14187.2|14185.2|14188.5|14186.5|14188.8|14186.8|14187.1|14185.1|12
1650453150000|2022-04-20 11:12:30|14188.6|14186.6|14188.8|14186.8|14190.1|14188.1|14187.8|14185.8|16
1650453160000|2022-04-20 11:12:40|14189|14187|14189|14187|14189.5|14187.5|14188.8|14186.8|3
1650453170000|2022-04-20 11:12:50|14189.1|14187.1|14188.7|14186.7|14189.3|14187.3|14188.7|14186.7|4
1650453180000|2022-04-20 11:13:00|14188.8|14186.8|14188.3|14186.3|14189|14187|14188|14186|12
1650453190000|2022-04-20 11:13:10|14188.2|14186.2|14187|14185|14188.2|14186.2|14187|14185|18
1650453200000|2022-04-20 11:13:20|14187.1|14185.1|14187|14185|14187.3|14185.3|14186.6|14184.6|15
1650453210000|2022-04-20 11:13:30|14186.8|14184.8|14186.8|14184.8|14187.1|14185.1|14186.5|14184.5|9
1650453220000|2022-04-20 11:13:40|14187|14185|14187.1|14185.1|14187.3|14185.3|14186.6|14184.6|18
1650453230000|2022-04-20 11:13:50|14187.2|14185.2|14186.3|14184.3|14187.3|14185.3|14186.3|14184.3|4
1650453240000|2022-04-20 11:14:00|14185.6|14183.6|14186|14184|14186.2|14184.2|14184.7|14182.7|23
1650453250000|2022-04-20 11:14:10|14186.1|14184.1|14184.8|14182.8|14186.1|14184.1|14184.8|14182.8|20
1650453260000|2022-04-20 11:14:20|14185.1|14183.1|14183.6|14181.6|14185.1|14183.1|14182.5|14180.5|39
1650453270000|2022-04-20 11:14:30|14183.8|14181.8|14183.6|14181.6|14184.1|14182.1|14183|14181|25
1650453280000|2022-04-20 11:14:40|14183.7|14181.7|14183.7|14181.7|14183.8|14181.8|14183.2|14181.2|10
1650453290000|2022-04-20 11:14:50|14183.6|14181.6|14183.8|14181.8|14184|14182|14183.2|14181.2|10
1650453300000|2022-04-20 11:15:00|14183.7|14181.7|14184.3|14182.3|14184.3|14182.3|14183.3|14181.3|10
1650453310000|2022-04-20 11:15:10|14184.2|14182.2|14185.3|14183.3|14186|14184|14184.2|14182.2|58
1650453320000|2022-04-20 11:15:20|14185.2|14183.2|14184.3|14182.3|14185.3|14183.3|14184.1|14182.1|13
1650453330000|2022-04-20 11:15:30|14184.2|14182.2|14185.2|14183.2|14185.6|14183.6|14184.1|14182.1|7
1650453340000|2022-04-20 11:15:40|14184.8|14182.8|14184.5|14182.5|14185.2|14183.2|14184.1|14182.1|11
1650453350000|2022-04-20 11:15:50|14184.6|14182.6|14183.8|14181.8|14185.3|14183.3|14183.7|14181.7|13
1650453360000|2022-04-20 11:16:00|14184|14182|14183.8|14181.8|14184.7|14182.7|14183.7|14181.7|8
1650453370000|2022-04-20 11:16:10|14183.7|14181.7|14183.8|14181.8|14184.1|14182.1|14183.7|14181.7|2
1650453380000|2022-04-20 11:16:20|14183.7|14181.7|14183.1|14181.1|14183.8|14181.8|14182.3|14180.3|15
1650453390000|2022-04-20 11:16:30|14183|14181|14181|14179|14183.8|14181.8|14181|14179|29
1650453400000|2022-04-20 11:16:40|14181.1|14179.1|14183.5|14181.5|14183.6|14181.6|14181|14179|29
1650453410000|2022-04-20 11:16:50|14183.3|14181.3|14185.3|14183.3|14185.3|14183.3|14183.1|14181.1|28
1650453420000|2022-04-20 11:17:00|14185|14183|14186.2|14184.2|14189.7|14187.7|14184.8|14182.8|125
1650453430000|2022-04-20 11:17:10|14186.5|14184.5|14186.8|14184.8|14187.3|14185.3|14186.1|14184.1|9
1650453440000|2022-04-20 11:17:20|14187|14185|14188.6|14186.6|14188.7|14186.7|14187|14185|11
1650453450000|2022-04-20 11:17:30|14188.7|14186.7|14188.6|14186.6|14189|14187|14188.6|14186.6|7
1650453460000|2022-04-20 11:17:40|14188.7|14186.7|14189.3|14187.3|14189.5|14187.5|14187.8|14185.8|9
1650453470000|2022-04-20 11:17:50|14189.2|14187.2|14190|14188|14190|14188|14188.6|14186.6|5
1650453480000|2022-04-20 11:18:00|14189.6|14187.6|14191.3|14189.3|14191.7|14189.7|14189.1|14187.1|37
1650453490000|2022-04-20 11:18:10|14191.5|14189.5|14190.6|14188.6|14191.8|14189.8|14190.6|14188.6|36
1650453500000|2022-04-20 11:18:20|14190.5|14188.5|14189.7|14187.7|14190.5|14188.5|14189.5|14187.5|3
1650453510000|2022-04-20 11:18:30|14189.6|14187.6|14187.5|14185.5|14189.6|14187.6|14187.3|14185.3|21
1650453520000|2022-04-20 11:18:40|14187.3|14185.3|14188.6|14186.6|14188.6|14186.6|14187.3|14185.3|2
1650453530000|2022-04-20 11:18:50|14188.5|14186.5|14188.1|14186.1|14188.6|14186.6|14187.3|14185.3|19
1650453540000|2022-04-20 11:19:00|14188|14186|14188.2|14186.2|14189|14187|14187.7|14185.7|14
1650453550000|2022-04-20 11:19:10|14188.5|14186.5|14188.6|14186.6|14188.6|14186.6|14187.7|14185.7|14
1650453560000|2022-04-20 11:19:20|14188.8|14186.8|14189.1|14187.1|14190.3|14188.3|14188.6|14186.6|29
1650453570000|2022-04-20 11:19:30|14189.2|14187.2|14189.1|14187.1|14189.3|14187.3|14188.8|14186.8|3
1650453580000|2022-04-20 11:19:40|14189|14187|14188.1|14186.1|14189.6|14187.6|14188.1|14186.1|25
1650453590000|2022-04-20 11:19:50|14188.2|14186.2|14186.6|14184.6|14188.3|14186.3|14186.3|14184.3|27
1650453600000|2022-04-20 11:20:00|14186.7|14184.7|14185.7|14183.7|14187|14185|14185.5|14183.5|22
1650453610000|2022-04-20 11:20:10|14185.5|14183.5|14183.5|14181.5|14185.7|14183.7|14183.5|14181.5|20
1650453620000|2022-04-20 11:20:20|14183.3|14181.3|14184.6|14182.6|14185.5|14183.5|14182.8|14180.8|72
1650453630000|2022-04-20 11:20:30|14184.7|14182.7|14185.1|14183.1|14185.2|14183.2|14184.6|14182.6|2
1650453640000|2022-04-20 11:20:40|14185|14183|14189.1|14187.1|14189.1|14187.1|14185|14183|14
1650453650000|2022-04-20 11:20:50|14189.2|14187.2|14188|14186|14189.3|14187.3|14187.8|14185.8|4
1650453660000|2022-04-20 11:21:00|14188.1|14186.1|14189.5|14187.5|14189.8|14187.8|14188.1|14186.1|16
1650453670000|2022-04-20 11:21:10|14189.3|14187.3|14187.3|14185.3|14189.8|14187.8|14186.8|14184.8|27
1650453680000|2022-04-20 11:21:20|14187.2|14185.2|14187.1|14185.1|14188|14186|14187.1|14185.1|11
1650453690000|2022-04-20 11:21:30|14187|14185|14186.8|14184.8|14187.2|14185.2|14186.7|14184.7|4
1650453700000|2022-04-20 11:21:40|14186.7|14184.7|14186.6|14184.6|14187.2|14185.2|14185.6|14183.6|16
1650453710000|2022-04-20 11:21:50|14186.7|14184.7|14186.3|14184.3|14187.2|14185.2|14186|14184|11
1650453720000|2022-04-20 11:22:00|14186.2|14184.2|14185.6|14183.6|14186.5|14184.5|14185.6|14183.6|2
1650453730000|2022-04-20 11:22:10|14185.7|14183.7|14186.1|14184.1|14187|14185|14185.1|14183.1|8
1650453740000|2022-04-20 11:22:20|14186|14184|14186.5|14184.5|14186.8|14184.8|14186|14184|3
1650453750000|2022-04-20 11:22:30|14186.6|14184.6|14186.8|14184.8|14187|14185|14186.2|14184.2|6
1650453760000|2022-04-20 11:22:40|14187|14185|14187|14185|14187.1|14185.1|14186.8|14184.8|5
1650453770000|2022-04-20 11:22:50|14186.8|14184.8|14188.3|14186.3|14189.2|14187.2|14186.8|14184.8|32
1650453780000|2022-04-20 11:23:00|14188.2|14186.2|14188.2|14186.2|14188.3|14186.3|14187.1|14185.1|17
1650453790000|2022-04-20 11:23:10|14188.1|14186.1|14189.6|14187.6|14189.6|14187.6|14188|14186|20
1650453800000|2022-04-20 11:23:20|14189.3|14187.3|14189.5|14187.5|14190.6|14188.6|14189.3|14187.3|14
1650453810000|2022-04-20 11:23:30|14189.3|14187.3|14189|14187|14189.3|14187.3|14188|14186|15
1650453820000|2022-04-20 11:23:40|14189.2|14187.2|14191.5|14189.5|14191.7|14189.7|14189.1|14187.1|24
1650453830000|2022-04-20 11:23:50|14191.6|14189.6|14192.6|14190.6|14193.2|14191.2|14191.3|14189.3|56
1650453840000|2022-04-20 11:24:00|14192.1|14190.1|14192.8|14190.8|14192.8|14190.8|14190.3|14188.3|25
1650453850000|2022-04-20 11:24:10|14192.7|14190.7|14192.2|14190.2|14192.7|14190.7|14191.6|14189.6|13
1650453860000|2022-04-20 11:24:20|14192.3|14190.3|14188.8|14186.8|14192.6|14190.6|14188.5|14186.5|51
1650453870000|2022-04-20 11:24:30|14189|14187|14191.5|14189.5|14191.8|14189.8|14188.8|14186.8|3
1650453880000|2022-04-20 11:24:40|14191.3|14189.3|14192.1|14190.1|14192.6|14190.6|14191.1|14189.1|4
1650453890000|2022-04-20 11:24:50|14192.5|14190.5|14192.5|14190.5|14192.6|14190.6|14191.2|14189.2|15
1650453900000|2022-04-20 11:25:00|14192.3|14190.3|14193.1|14191.1|14193.2|14191.2|14192.1|14190.1|6
1650453910000|2022-04-20 11:25:10|14193|14191|14196.1|14194.1|14196.1|14194.1|14193|14191|48
1650453920000|2022-04-20 11:25:20|14196.2|14194.2|14196.1|14194.1|14197.1|14195.1|14195.8|14193.8|37
1650453930000|2022-04-20 11:25:30|14196.2|14194.2|14196|14194|14196.7|14194.7|14195.7|14193.7|17
1650453940000|2022-04-20 11:25:40|14196.1|14194.1|14196|14194|14196.5|14194.5|14195.5|14193.5|6
1650453950000|2022-04-20 11:25:50|14195.8|14193.8|14194.3|14192.3|14195.8|14193.8|14193.3|14191.3|23
1650453960000|2022-04-20 11:26:00|14194.5|14192.5|14195.6|14193.6|14195.7|14193.7|14194.5|14192.5|15
1650453970000|2022-04-20 11:26:10|14195.5|14193.5|14195.2|14193.2|14195.5|14193.5|14195.2|14193.2|5
1650453980000|2022-04-20 11:26:20|14195.3|14193.3|14196.3|14194.3|14196.5|14194.5|14195.3|14193.3|19
1650453990000|2022-04-20 11:26:30|14196.2|14194.2|14196.5|14194.5|14196.6|14194.6|14196|14194|7
1650454000000|2022-04-20 11:26:40|14196.6|14194.6|14197.2|14195.2|14198.3|14196.3|14196.6|14194.6|38
1650454010000|2022-04-20 11:26:50|14197.3|14195.3|14196.2|14194.2|14197.3|14195.3|14195.8|14193.8|21
1650454020000|2022-04-20 11:27:00|14196|14194|14196.1|14194.1|14197|14195|14195.7|14193.7|29
1650454030000|2022-04-20 11:27:10|14195.8|14193.8|14196.3|14194.3|14196.8|14194.8|14195.1|14193.1|14
1650454040000|2022-04-20 11:27:20|14196.5|14194.5|14196.1|14194.1|14197.1|14195.1|14196|14194|19
1650454050000|2022-04-20 11:27:30|14196|14194|14196.1|14194.1|14196.2|14194.2|14195.8|14193.8|1
1650454060000|2022-04-20 11:27:40|14196.2|14194.2|14196.6|14194.6|14196.7|14194.7|14195.6|14193.6|7
1650454070000|2022-04-20 11:27:50|14196.7|14194.7|14196.8|14194.8|14197|14195|14196.6|14194.6|1
1650454080000|2022-04-20 11:28:00|14196.7|14194.7|14195.7|14193.7|14196.7|14194.7|14195.3|14193.3|10
1650454090000|2022-04-20 11:28:10|14195.6|14193.6|14193.6|14191.6|14195.7|14193.7|14193.1|14191.1|29
1650454100000|2022-04-20 11:28:20|14193.7|14191.7|14193.1|14191.1|14193.8|14191.8|14192.7|14190.7|6
1650454110000|2022-04-20 11:28:30|14193.2|14191.2|14193.2|14191.2|14193.3|14191.3|14192|14190|20
1650454120000|2022-04-20 11:28:40|14193.3|14191.3|14193.3|14191.3|14193.5|14191.5|14192.8|14190.8|4
1650454130000|2022-04-20 11:28:50|14193.5|14191.5|14193.8|14191.8|14194|14192|14192.6|14190.6|14
1650454140000|2022-04-20 11:29:00|14193.7|14191.7|14193.5|14191.5|14193.7|14191.7|14193.3|14191.3|2
1650454150000|2022-04-20 11:29:10|14193.3|14191.3|14193.5|14191.5|14193.8|14191.8|14193.3|14191.3|6
1650454160000|2022-04-20 11:29:20|14193.6|14191.6|14194.1|14192.1|14194.2|14192.2|14193.3|14191.3|10
1650454170000|2022-04-20 11:29:30|14195.8|14193.8|14195.8|14193.8|14196.2|14194.2|14195.6|14193.6|27
1650454180000|2022-04-20 11:29:40|14195.1|14193.1|14196.1|14194.1|14196.1|14194.1|14195.1|14193.1|25
1650454190000|2022-04-20 11:29:50|14196.2|14194.2|14196.2|14194.2|14196.2|14194.2|14196.1|14194.1|0
1650454200000|2022-04-20 11:30:00|14195.8|14193.8|14195.7|14193.7|14195.8|14193.8|14195.5|14193.5|15
1650454210000|2022-04-20 11:30:10|14195.8|14193.8|14194.3|14192.3|14195.8|14193.8|14194.3|14192.3|21
1650454220000|2022-04-20 11:30:20|14194.2|14192.2|14193.6|14191.6|14194.8|14192.8|14192.6|14190.6|44
1650454230000|2022-04-20 11:30:30|14193.7|14191.7|14194.3|14192.3|14194.5|14192.5|14193.6|14191.6|8
1650454240000|2022-04-20 11:30:40|14194.2|14192.2|14194.3|14192.3|14194.6|14192.6|14193.6|14191.6|9
1650454250000|2022-04-20 11:30:50|14194.8|14192.8|14194.3|14192.3|14195.5|14193.5|14194.3|14192.3|5
1650454260000|2022-04-20 11:31:00|14194.2|14192.2|14192.2|14190.2|14194.3|14192.3|14192.2|14190.2|27
1650454270000|2022-04-20 11:31:10|14192.1|14190.1|14190.3|14188.3|14192.1|14190.1|14189.8|14187.8|24
1650454280000|2022-04-20 11:31:20|14190.5|14188.5|14191.8|14189.8|14191.8|14189.8|14190.2|14188.2|19
1650454290000|2022-04-20 11:31:30|14192|14190|14190.6|14188.6|14192.1|14190.1|14190.6|14188.6|7
1650454300000|2022-04-20 11:31:40|14190.8|14188.8|14190.8|14188.8|14191.2|14189.2|14190.6|14188.6|11
1650454310000|2022-04-20 11:31:50|14191|14189|14190.6|14188.6|14191.1|14189.1|14190.3|14188.3|6
1650454320000|2022-04-20 11:32:00|14190.7|14188.7|14192.6|14190.6|14193|14191|14190.7|14188.7|21
1650454330000|2022-04-20 11:32:10|14192.5|14190.5|14191.7|14189.7|14192.6|14190.6|14191.7|14189.7|10
1650454340000|2022-04-20 11:32:20|14191.5|14189.5|14192.8|14190.8|14193.1|14191.1|14190.3|14188.3|27
1650454350000|2022-04-20 11:32:30|14193|14191|14195.1|14193.1|14195.3|14193.3|14192.5|14190.5|12
1650454360000|2022-04-20 11:32:40|14195|14193|14195.1|14193.1|14195.3|14193.3|14194.5|14192.5|1
1650454370000|2022-04-20 11:32:50|14195|14193|14196.5|14194.5|14196.6|14194.6|14194.8|14192.8|10
1650454380000|2022-04-20 11:33:00|14196.3|14194.3|14194.6|14192.6|14196.3|14194.3|14194.6|14192.6|7
1650454390000|2022-04-20 11:33:10|14194.5|14192.5|14193.2|14191.2|14194.5|14192.5|14192.2|14190.2|9
1650454400000|2022-04-20 11:33:20|14193.1|14191.1|14193|14191|14193.2|14191.2|14192.8|14190.8|1
1650454410000|2022-04-20 11:33:30|14193.1|14191.1|14193|14191|14193.2|14191.2|14192.6|14190.6|5
1650454420000|2022-04-20 11:33:40|14193.3|14191.3|14193.5|14191.5|14193.5|14191.5|14193|14191|2
1650454430000|2022-04-20 11:33:50|14193.3|14191.3|14193|14191|14193.3|14191.3|14192.8|14190.8|1
1650454440000|2022-04-20 11:34:00|14193.1|14191.1|14189.8|14187.8|14193.2|14191.2|14189.5|14187.5|44
1650454450000|2022-04-20 11:34:10|14189.7|14187.7|14190|14188|14191.8|14189.8|14189.6|14187.6|15
1650454460000|2022-04-20 11:34:20|14190.1|14188.1|14190.1|14188.1|14190.3|14188.3|14189.5|14187.5|5
1650454470000|2022-04-20 11:34:30|14190|14188|14188.6|14186.6|14190|14188|14188.2|14186.2|32
1650454480000|2022-04-20 11:34:40|14188.5|14186.5|14188.7|14186.7|14189.3|14187.3|14188.1|14186.1|16
1650454490000|2022-04-20 11:34:50|14188.6|14186.6|14188.2|14186.2|14190|14188|14188.1|14186.1|21
1650454500000|2022-04-20 11:35:00|14188.3|14186.3|14190.6|14188.6|14190.8|14188.8|14188.1|14186.1|52
1650454510000|2022-04-20 11:35:10|14190.5|14188.5|14191.8|14189.8|14192.1|14190.1|14190.3|14188.3|13
1650454520000|2022-04-20 11:35:20|14191.5|14189.5|14189.8|14187.8|14191.7|14189.7|14189.8|14187.8|29
1650454530000|2022-04-20 11:35:30|14189.7|14187.7|14190.1|14188.1|14190.7|14188.7|14189.7|14187.7|16
1650454540000|2022-04-20 11:35:40|14190|14188|14188.6|14186.6|14190.1|14188.1|14188.3|14186.3|11
1650454550000|2022-04-20 11:35:50|14188.7|14186.7|14189.8|14187.8|14189.8|14187.8|14188.1|14186.1|19
1650454560000|2022-04-20 11:36:00|14189.7|14187.7|14188.7|14186.7|14189.7|14187.7|14188.7|14186.7|7
1650454570000|2022-04-20 11:36:10|14188.6|14186.6|14188.3|14186.3|14188.6|14186.6|14188|14186|9
1650454580000|2022-04-20 11:36:20|14188.8|14186.8|14188.5|14186.5|14189|14187|14187.8|14185.8|12
1650454590000|2022-04-20 11:36:30|14188.7|14186.7|14189.3|14187.3|14189.8|14187.8|14188.6|14186.6|14
1650454600000|2022-04-20 11:36:40|14189.5|14187.5|14189.8|14187.8|14190.1|14188.1|14189.3|14187.3|2
1650454610000|2022-04-20 11:36:50|14189.7|14187.7|14190.6|14188.6|14190.6|14188.6|14189.6|14187.6|8
1650454620000|2022-04-20 11:37:00|14190.3|14188.3|14192.7|14190.7|14193.1|14191.1|14190.3|14188.3|22
1650454630000|2022-04-20 11:37:10|14192.8|14190.8|14192.3|14190.3|14194.2|14192.2|14192|14190|26
1650454640000|2022-04-20 11:37:20|14192.5|14190.5|14192.5|14190.5|14193.1|14191.1|14192.5|14190.5|2
1650454650000|2022-04-20 11:37:30|14192.6|14190.6|14189.8|14187.8|14192.6|14190.6|14189.8|14187.8|16
1650454660000|2022-04-20 11:37:40|14189.7|14187.7|14192.1|14190.1|14192.5|14190.5|14189.7|14187.7|10
1650454670000|2022-04-20 11:37:50|14192|14190|14191.1|14189.1|14192|14190|14191|14189|8
1650454680000|2022-04-20 11:38:00|14191.2|14189.2|14190.1|14188.1|14191.6|14189.6|14190.1|14188.1|27
1650454690000|2022-04-20 11:38:10|14190.2|14188.2|14189.3|14187.3|14190.7|14188.7|14189.3|14187.3|9
1650454700000|2022-04-20 11:38:20|14189.7|14187.7|14190.1|14188.1|14190.5|14188.5|14189.3|14187.3|8
1650454710000|2022-04-20 11:38:30|14190|14188|14193.3|14191.3|14193.6|14191.6|14189.8|14187.8|33
1650454720000|2022-04-20 11:38:40|14193.2|14191.2|14194.3|14192.3|14195.5|14193.5|14192.8|14190.8|70
1650454730000|2022-04-20 11:38:50|14194.6|14192.6|14194.6|14192.6|14194.7|14192.7|14193.8|14191.8|7
1650454740000|2022-04-20 11:39:00|14194.5|14192.5|14195.1|14193.1|14195.3|14193.3|14194.1|14192.1|13
1650454750000|2022-04-20 11:39:10|14195.3|14193.3|14194.8|14192.8|14195.5|14193.5|14194.5|14192.5|15
1650454760000|2022-04-20 11:39:20|14195.1|14193.1|14196.6|14194.6|14196.8|14194.8|14195.1|14193.1|22
1650454770000|2022-04-20 11:39:30|14196.8|14194.8|14199.7|14197.7|14201.6|14199.6|14196.3|14194.3|129
1650454780000|2022-04-20 11:39:40|14199.6|14197.6|14199.3|14197.3|14200.3|14198.3|14198.8|14196.8|22
1650454790000|2022-04-20 11:39:50|14200.1|14198.1|14202.2|14200.2|14202.5|14200.5|14199.8|14197.8|41
1650454800000|2022-04-20 11:40:00|14201.6|14199.6|14202.1|14200.1|14202.3|14200.3|14200.1|14198.1|65
1650454810000|2022-04-20 11:40:10|14201.3|14199.3|14198.1|14196.1|14201.3|14199.3|14197.8|14195.8|29
1650454820000|2022-04-20 11:40:20|14198.2|14196.2|14197.2|14195.2|14198.3|14196.3|14197.2|14195.2|24
1650454830000|2022-04-20 11:40:30|14197.1|14195.1|14195.3|14193.3|14197.2|14195.2|14195.3|14193.3|11
1650454840000|2022-04-20 11:40:40|14195.2|14193.2|14197|14195|14197.2|14195.2|14195.2|14193.2|10
1650454850000|2022-04-20 11:40:50|14196.8|14194.8|14197.8|14195.8|14197.8|14195.8|14196.8|14194.8|8
1650454860000|2022-04-20 11:41:00|14198|14196|14199|14197|14199.3|14197.3|14197.7|14195.7|5
1650454870000|2022-04-20 11:41:10|14199.1|14197.1|14198.8|14196.8|14200.2|14198.2|14198.8|14196.8|12
1650454880000|2022-04-20 11:41:20|14199|14197|14200.5|14198.5|14200.7|14198.7|14198.7|14196.7|17
1650454890000|2022-04-20 11:41:30|14200.2|14198.2|14200.2|14198.2|14201|14199|14200.1|14198.1|6
1650454900000|2022-04-20 11:41:40|14200.3|14198.3|14200.1|14198.1|14200.7|14198.7|14200.1|14198.1|26
1650454910000|2022-04-20 11:41:50|14200.2|14198.2|14200.1|14198.1|14201.3|14199.3|14200|14198|10
1650454920000|2022-04-20 11:42:00|14200.2|14198.2|14201.5|14199.5|14204.7|14202.7|14200.2|14198.2|87
1650454930000|2022-04-20 11:42:10|14201.3|14199.3|14201.7|14199.7|14202.5|14200.5|14201.3|14199.3|12
1650454940000|2022-04-20 11:42:20|14201|14199|14201.3|14199.3|14202.1|14200.1|14200.7|14198.7|17
1650454950000|2022-04-20 11:42:30|14202.1|14200.1|14202.1|14200.1|14202.2|14200.2|14202|14200|3
1650454960000|2022-04-20 11:42:40|14202.2|14200.2|14203.7|14201.7|14204.1|14202.1|14202.1|14200.1|54
1650454970000|2022-04-20 11:42:50|14203.2|14201.2|14200.7|14198.7|14203.6|14201.6|14200.7|14198.7|22
1650454980000|2022-04-20 11:43:00|14200.8|14198.8|14201.7|14199.7|14202|14200|14200.8|14198.8|9
1650454990000|2022-04-20 11:43:10|14201.8|14199.8|14201.7|14199.7|14202.7|14200.7|14201.6|14199.6|12
1650455000000|2022-04-20 11:43:20|14201.6|14199.6|14201.7|14199.7|14202.1|14200.1|14201.5|14199.5|4
1650455010000|2022-04-20 11:43:30|14202|14200|14200|14198|14202.2|14200.2|14200|14198|14
1650455020000|2022-04-20 11:43:40|14199.8|14197.8|14200.8|14198.8|14200.8|14198.8|14199.6|14197.6|12
1650455030000|2022-04-20 11:43:50|14200.5|14198.5|14200.5|14198.5|14201.3|14199.3|14200.3|14198.3|11
1650455040000|2022-04-20 11:44:00|14200.3|14198.3|14196.6|14194.6|14200.5|14198.5|14196.5|14194.5|41
1650455050000|2022-04-20 11:44:10|14196.3|14194.3|14198.7|14196.7|14198.7|14196.7|14196.2|14194.2|11
1650455060000|2022-04-20 11:44:20|14198.6|14196.6|14198.6|14196.6|14199.2|14197.2|14198.2|14196.2|9
1650455070000|2022-04-20 11:44:30|14198.7|14196.7|14198.7|14196.7|14199.3|14197.3|14198.2|14196.2|4
1650455080000|2022-04-20 11:44:40|14198.6|14196.6|14199.3|14197.3|14199.5|14197.5|14198.6|14196.6|2
1650455090000|2022-04-20 11:44:50|14199.5|14197.5|14199.7|14197.7|14200.6|14198.6|14199.2|14197.2|11
1650455100000|2022-04-20 11:45:00|14199.8|14197.8|14201.2|14199.2|14201.7|14199.7|14199.8|14197.8|9
1650455110000|2022-04-20 11:45:10|14201.3|14199.3|14201.6|14199.6|14201.8|14199.8|14201.1|14199.1|8
1650455120000|2022-04-20 11:45:20|14201.7|14199.7|14202|14200|14202.1|14200.1|14201.2|14199.2|21
1650455130000|2022-04-20 11:45:30|14202.2|14200.2|14203.8|14201.8|14203.8|14201.8|14201.7|14199.7|29
1650455140000|2022-04-20 11:45:40|14203.7|14201.7|14202.3|14200.3|14203.8|14201.8|14201.5|14199.5|28
1650455150000|2022-04-20 11:45:50|14202.5|14200.5|14202.7|14200.7|14203|14201|14202.5|14200.5|8
1650455160000|2022-04-20 11:46:00|14202.6|14200.6|14203.2|14201.2|14204.6|14202.6|14202.6|14200.6|21
1650455170000|2022-04-20 11:46:10|14203.1|14201.1|14203.1|14201.1|14203.2|14201.2|14202.3|14200.3|10
1650455180000|2022-04-20 11:46:20|14202.8|14200.8|14202.7|14200.7|14202.8|14200.8|14202.2|14200.2|5
1650455190000|2022-04-20 11:46:30|14202.6|14200.6|14203.8|14201.8|14204|14202|14202.1|14200.1|11
1650455200000|2022-04-20 11:46:40|14204|14202|14203.5|14201.5|14204|14202|14203.5|14201.5|5
1650455210000|2022-04-20 11:46:50|14203.6|14201.6|14204.3|14202.3|14204.8|14202.8|14203.2|14201.2|61
1650455220000|2022-04-20 11:47:00|14204.2|14202.2|14203.3|14201.3|14204.2|14202.2|14202.8|14200.8|28
1650455230000|2022-04-20 11:47:10|14203.5|14201.5|14202.6|14200.6|14204.2|14202.2|14202.6|14200.6|19
1650455240000|2022-04-20 11:47:20|14202.7|14200.7|14205|14203|14205|14203|14202.7|14200.7|13
1650455250000|2022-04-20 11:47:30|14205.1|14203.1|14205.3|14203.3|14205.3|14203.3|14204.3|14202.3|13
1650455260000|2022-04-20 11:47:40|14205.5|14203.5|14206|14204|14206.3|14204.3|14205.2|14203.2|13
1650455270000|2022-04-20 11:47:50|14206.1|14204.1|14206.1|14204.1|14206.2|14204.2|14205.5|14203.5|13
1650455280000|2022-04-20 11:48:00|14206|14204|14207.1|14205.1|14207.8|14205.8|14204.6|14202.6|135
1650455290000|2022-04-20 11:48:10|14206.8|14204.8|14209.1|14207.1|14209.1|14207.1|14206.7|14204.7|47
1650455300000|2022-04-20 11:48:20|14209|14207|14208.6|14206.6|14209.6|14207.6|14208.5|14206.5|28
1650455310000|2022-04-20 11:48:30|14208.5|14206.5|14208.6|14206.6|14209.1|14207.1|14208.3|14206.3|11
1650455320000|2022-04-20 11:48:40|14208.7|14206.7|14208.2|14206.2|14208.7|14206.7|14207.7|14205.7|23
1650455330000|2022-04-20 11:48:50|14208.1|14206.1|14209.1|14207.1|14209.1|14207.1|14207.7|14205.7|16
1650455340000|2022-04-20 11:49:00|14209.2|14207.2|14208.8|14206.8|14209.2|14207.2|14208.7|14206.7|9
1650455350000|2022-04-20 11:49:10|14208.7|14206.7|14209.5|14207.5|14209.5|14207.5|14208.7|14206.7|23
1650455360000|2022-04-20 11:49:20|14209.3|14207.3|14211|14209|14211.1|14209.1|14209.3|14207.3|71
1650455370000|2022-04-20 11:49:30|14213.7|14211.7|14220|14218|14220.3|14218.3|14213.7|14211.7|362
1650455380000|2022-04-20 11:49:40|14220.1|14218.1|14219.8|14217.8|14221.3|14219.3|14219|14217|148
1650455390000|2022-04-20 11:49:50|14219.7|14217.7|14220.1|14218.1|14220.2|14218.2|14219.2|14217.2|51
1650455400000|2022-04-20 11:50:00|14220|14218|14221|14219|14221.5|14219.5|14219.3|14217.3|109
1650455410000|2022-04-20 11:50:10|14220.8|14218.8|14228.5|14226.5|14231.2|14229.2|14220.1|14218.1|534
1650455420000|2022-04-20 11:50:20|14228.8|14226.8|14252.2|14250.2|14256.6|14254.6|14227.6|14225.6|897
1650455430000|2022-04-20 11:50:30|14251.5|14249.5|14250.2|14248.2|14256.8|14254.8|14249|14247|413
1650455440000|2022-04-20 11:50:40|14250|14248|14246.7|14244.7|14251.5|14249.5|14246.1|14244.1|218
1650455450000|2022-04-20 11:50:50|14246.8|14244.8|14246.6|14244.6|14248.3|14246.3|14246.2|14244.2|80
1650455460000|2022-04-20 11:51:00|14247.1|14245.1|14246.5|14244.5|14248.2|14246.2|14245.6|14243.6|106
1650455470000|2022-04-20 11:51:10|14246.6|14244.6|14245.1|14243.1|14247.2|14245.2|14245|14243|88
1650455480000|2022-04-20 11:51:20|14245.2|14243.2|14241.1|14239.1|14245.2|14243.2|14239.7|14237.7|152
1650455490000|2022-04-20 11:51:30|14241.3|14239.3|14244.5|14242.5|14245.5|14243.5|14241.3|14239.3|48
1650455500000|2022-04-20 11:51:40|14244.6|14242.6|14241.3|14239.3|14245.3|14243.3|14241.2|14239.2|77
1650455510000|2022-04-20 11:51:50|14242|14240|14241.2|14239.2|14242.8|14240.8|14241.2|14239.2|72
1650455520000|2022-04-20 11:52:00|14241.1|14239.1|14241.5|14239.5|14241.5|14239.5|14240|14238|79
1650455530000|2022-04-20 11:52:10|14241.2|14239.2|14240.6|14238.6|14241.3|14239.3|14240.2|14238.2|27
1650455540000|2022-04-20 11:52:20|14240.1|14238.1|14241.6|14239.6|14241.7|14239.7|14240.1|14238.1|40
1650455550000|2022-04-20 11:52:30|14241.3|14239.3|14245.3|14243.3|14246.8|14244.8|14241.2|14239.2|81
1650455560000|2022-04-20 11:52:40|14245.1|14243.1|14252.5|14250.5|14253.6|14251.6|14245.1|14243.1|159
1650455570000|2022-04-20 11:52:50|14252.3|14250.3|14250.1|14248.1|14252.5|14250.5|14248.7|14246.7|53
1650455580000|2022-04-20 11:53:00|14250.2|14248.2|14250.5|14248.5|14251.1|14249.1|14249.1|14247.1|46
1650455590000|2022-04-20 11:53:10|14250.6|14248.6|14250.8|14248.8|14252|14250|14250.2|14248.2|45
1650455600000|2022-04-20 11:53:20|14251.3|14249.3|14251|14249|14252.5|14250.5|14250.3|14248.3|66
1650455610000|2022-04-20 11:53:30|14251.1|14249.1|14253|14251|14253|14251|14250.2|14248.2|61
1650455620000|2022-04-20 11:53:40|14252.8|14250.8|14253.6|14251.6|14253.6|14251.6|14252.3|14250.3|36
1650455630000|2022-04-20 11:53:50|14253.5|14251.5|14249.6|14247.6|14253.6|14251.6|14249.6|14247.6|76
1650455640000|2022-04-20 11:54:00|14249.3|14247.3|14248.2|14246.2|14250|14248|14247.1|14245.1|52
1650455650000|2022-04-20 11:54:10|14248.3|14246.3|14250.5|14248.5|14251.1|14249.1|14248.1|14246.1|49
1650455660000|2022-04-20 11:54:20|14250.3|14248.3|14251.3|14249.3|14252.8|14250.8|14249.5|14247.5|50
1650455670000|2022-04-20 11:54:30|14251.5|14249.5|14251.5|14249.5|14252.3|14250.3|14250.7|14248.7|12
1650455680000|2022-04-20 11:54:40|14251.6|14249.6|14250.2|14248.2|14251.6|14249.6|14250.1|14248.1|17
1650455690000|2022-04-20 11:54:50|14250|14248|14249|14247|14250.1|14248.1|14249|14247|36
1650455700000|2022-04-20 11:55:00|14249.3|14247.3|14249.1|14247.1|14254.2|14252.2|14249.1|14247.1|116
1650455710000|2022-04-20 11:55:10|14249.2|14247.2|14254|14252|14254|14252|14246.8|14244.8|112
1650455720000|2022-04-20 11:55:20|14253.7|14251.7|14264.3|14262.3|14264.5|14262.5|14253.6|14251.6|338
1650455730000|2022-04-20 11:55:30|14264.5|14262.5|14270.6|14268.6|14270.8|14268.8|14264.2|14262.2|203
1650455740000|2022-04-20 11:55:40|14271|14269|14270.1|14268.1|14271.1|14269.1|14265.5|14263.5|175
1650455750000|2022-04-20 11:55:50|14270.6|14268.6|14268.5|14266.5|14270.7|14268.7|14267.6|14265.6|91
1650455760000|2022-04-20 11:56:00|14269.5|14267.5|14270.7|14268.7|14271.2|14269.2|14268.6|14266.6|65
1650455770000|2022-04-20 11:56:10|14270.8|14268.8|14281.7|14279.7|14283.6|14281.6|14269|14267|592
1650455780000|2022-04-20 11:56:20|14282|14280|14289|14287|14289.5|14287.5|14280|14278|283
1650455790000|2022-04-20 11:56:30|14289.1|14287.1|14285.7|14283.7|14289.1|14287.1|14285.5|14283.5|340
1650455800000|2022-04-20 11:56:40|14285.3|14283.3|14280.3|14278.3|14286.7|14284.7|14280.3|14278.3|97
1650455810000|2022-04-20 11:56:50|14280.2|14278.2|14281.8|14279.8|14285.5|14283.5|14279.7|14277.7|169
1650455820000|2022-04-20 11:57:00|14282|14280|14280.7|14278.7|14282.1|14280.1|14279.8|14277.8|48
1650455830000|2022-04-20 11:57:10|14281|14279|14281.7|14279.7|14281.8|14279.8|14280.2|14278.2|36
1650455840000|2022-04-20 11:57:20|14281.3|14279.3|14280.1|14278.1|14282.8|14280.8|14280|14278|91
1650455850000|2022-04-20 11:57:30|14280|14278|14283.2|14281.2|14283.3|14281.3|14278.7|14276.7|122
1650455860000|2022-04-20 11:57:40|14283.1|14281.1|14284.2|14282.2|14284.2|14282.2|14281.7|14279.7|68
1650455870000|2022-04-20 11:57:50|14284.3|14282.3|14285.6|14283.6|14286|14284|14283.6|14281.6|90
1650455880000|2022-04-20 11:58:00|14285|14283|14290.2|14288.2|14292.1|14290.1|14283.6|14281.6|276
1650455890000|2022-04-20 11:58:10|14290.3|14288.3|14294.2|14292.2|14294.3|14292.3|14288|14286|198
1650455900000|2022-04-20 11:58:20|14294.1|14292.1|14291.7|14289.7|14295.2|14293.2|14291.6|14289.6|184
1650455910000|2022-04-20 11:58:30|14291.6|14289.6|14286.5|14284.5|14291.6|14289.6|14285.5|14283.5|124
1650455920000|2022-04-20 11:58:40|14286.6|14284.6|14287|14285|14287.8|14285.8|14285.8|14283.8|72
1650455930000|2022-04-20 11:58:50|14286.8|14284.8|14286.5|14284.5|14287.5|14285.5|14285.6|14283.6|50
1650455940000|2022-04-20 11:59:00|14286.8|14284.8|14285.7|14283.7|14286.8|14284.8|14284.2|14282.2|89
1650455950000|2022-04-20 11:59:10|14285.8|14283.8|14285.3|14283.3|14286|14284|14285.1|14283.1|33
1650455960000|2022-04-20 11:59:20|14285.5|14283.5|14288|14286|14288|14286|14284.1|14282.1|91
1650455970000|2022-04-20 11:59:30|14288.1|14286.1|14290.2|14288.2|14291.8|14289.8|14288.1|14286.1|133
1650455980000|2022-04-20 11:59:40|14290.1|14288.1|14288|14286|14290.1|14288.1|14287.3|14285.3|39
1650455990000|2022-04-20 11:59:50|14288.1|14286.1|14288.7|14286.7|14289.3|14287.3|14288|14286|18
1650456000000|2022-04-20 12:00:00|14288.6|14286.6|14286|14284|14289.5|14287.5|14281.8|14279.8|221
1650456010000|2022-04-20 12:00:10|14285|14283|14284.8|14282.8|14288|14286|14284.7|14282.7|42
1650456020000|2022-04-20 12:00:20|14285|14283|14281.1|14279.1|14285.1|14283.1|14279.8|14277.8|303
1650456030000|2022-04-20 12:00:30|14281|14279|14284.3|14282.3|14285.3|14283.3|14281|14279|133
1650456040000|2022-04-20 12:00:40|14284.2|14282.2|14286.1|14284.1|14286.1|14284.1|14283.3|14281.3|38
1650456050000|2022-04-20 12:00:50|14287.8|14285.8|14291.5|14289.5|14291.5|14289.5|14286.3|14284.3|136
1650456060000|2022-04-20 12:01:00|14291.7|14289.7|14288.5|14286.5|14291.7|14289.7|14288.1|14286.1|114
1650456070000|2022-04-20 12:01:10|14288.3|14286.3|14285.2|14283.2|14288.6|14286.6|14284.5|14282.5|68
1650456080000|2022-04-20 12:01:20|14284.6|14282.6|14284.5|14282.5|14285.6|14283.6|14284.2|14282.2|26
1650456090000|2022-04-20 12:01:30|14284.3|14282.3|14283.8|14281.8|14285.5|14283.5|14283.6|14281.6|32
1650456100000|2022-04-20 12:01:40|14284|14282|14284|14282|14284.5|14282.5|14283.1|14281.1|44
1650456110000|2022-04-20 12:01:50|14283.7|14281.7|14281.7|14279.7|14284.3|14282.3|14281.2|14279.2|82
1650456120000|2022-04-20 12:02:00|14281.6|14279.6|14280.8|14278.8|14281.8|14279.8|14278.5|14276.5|88
1650456130000|2022-04-20 12:02:10|14280.7|14278.7|14281.7|14279.7|14282|14280|14280.5|14278.5|35
1650456140000|2022-04-20 12:02:20|14281.1|14279.1|14282.6|14280.6|14284.6|14282.6|14280.7|14278.7|68
1650456150000|2022-04-20 12:02:30|14282.7|14280.7|14283.2|14281.2|14284.6|14282.6|14282.2|14280.2|30
1650456160000|2022-04-20 12:02:40|14283.3|14281.3|14284.5|14282.5|14284.6|14282.6|14283|14281|24
1650456170000|2022-04-20 12:02:50|14284.3|14282.3|14283.6|14281.6|14284.3|14282.3|14283|14281|18
1650456180000|2022-04-20 12:03:00|14283.7|14281.7|14282|14280|14283.8|14281.8|14281.6|14279.6|46
1650456190000|2022-04-20 12:03:10|14282.1|14280.1|14282.3|14280.3|14282.6|14280.6|14281.1|14279.1|22
1650456200000|2022-04-20 12:03:20|14282.2|14280.2|14281.7|14279.7|14282.8|14280.8|14281.1|14279.1|49
1650456210000|2022-04-20 12:03:30|14281.5|14279.5|14281.7|14279.7|14283|14281|14279.6|14277.6|68
1650456220000|2022-04-20 12:03:40|14282|14280|14280.3|14278.3|14282|14280|14280.1|14278.1|20
1650456230000|2022-04-20 12:03:50|14280.2|14278.2|14279.8|14277.8|14280.3|14278.3|14279.1|14277.1|28
1650456240000|2022-04-20 12:04:00|14279.6|14277.6|14279.1|14277.1|14279.7|14277.7|14278.3|14276.3|28
1650456250000|2022-04-20 12:04:10|14279|14277|14279.8|14277.8|14280.7|14278.7|14277.1|14275.1|90
1650456260000|2022-04-20 12:04:20|14280.7|14278.7|14283.5|14281.5|14285.1|14283.1|14280.7|14278.7|86
1650456270000|2022-04-20 12:04:30|14283.6|14281.6|14281.5|14279.5|14283.6|14281.6|14281.3|14279.3|14
1650456280000|2022-04-20 12:04:40|14281.3|14279.3|14279.6|14277.6|14281.7|14279.7|14279.3|14277.3|16
1650456290000|2022-04-20 12:04:50|14279.7|14277.7|14281.2|14279.2|14282.1|14280.1|14279.1|14277.1|23
1650456300000|2022-04-20 12:05:00|14281.1|14279.1|14281.7|14279.7|14282.8|14280.8|14279|14277|52
1650456310000|2022-04-20 12:05:10|14281.6|14279.6|14280.3|14278.3|14283.1|14281.1|14280.3|14278.3|21
1650456320000|2022-04-20 12:05:20|14280.5|14278.5|14279.5|14277.5|14280.5|14278.5|14278.1|14276.1|39
1650456330000|2022-04-20 12:05:30|14279.3|14277.3|14278.1|14276.1|14279.8|14277.8|14276.6|14274.6|57
1650456340000|2022-04-20 12:05:40|14278|14276|14276.5|14274.5|14278|14276|14275.5|14273.5|51
1650456350000|2022-04-20 12:05:50|14276.2|14274.2|14277.2|14275.2|14277.3|14275.3|14275.8|14273.8|20
1650456360000|2022-04-20 12:06:00|14277.7|14275.7|14278|14276|14278.5|14276.5|14276.8|14274.8|42
1650456370000|2022-04-20 12:06:10|14278.1|14276.1|14277.2|14275.2|14278.1|14276.1|14277.1|14275.1|22
1650456380000|2022-04-20 12:06:20|14277.1|14275.1|14275.7|14273.7|14277.1|14275.1|14275|14273|52
1650456390000|2022-04-20 12:06:30|14275.5|14273.5|14276.3|14274.3|14277|14275|14275.3|14273.3|24
1650456400000|2022-04-20 12:06:40|14276.2|14274.2|14278.6|14276.6|14279.1|14277.1|14276.1|14274.1|34
1650456410000|2022-04-20 12:06:50|14278.5|14276.5|14277.5|14275.5|14280.2|14278.2|14277.2|14275.2|38
1650456420000|2022-04-20 12:07:00|14277.3|14275.3|14280|14278|14280.3|14278.3|14277.2|14275.2|34
1650456430000|2022-04-20 12:07:10|14279.8|14277.8|14281|14279|14281.2|14279.2|14279.3|14277.3|49
1650456440000|2022-04-20 12:07:20|14280.8|14278.8|14280.1|14278.1|14281.7|14279.7|14279.8|14277.8|57
1650456450000|2022-04-20 12:07:30|14280|14278|14282.3|14280.3|14282.5|14280.5|14279.5|14277.5|58
1650456460000|2022-04-20 12:07:40|14282.5|14280.5|14283.5|14281.5|14283.5|14281.5|14281.7|14279.7|14
1650456470000|2022-04-20 12:07:50|14283.3|14281.3|14283.3|14281.3|14285.5|14283.5|14283.1|14281.1|64
1650456480000|2022-04-20 12:08:00|14283.7|14281.7|14285.3|14283.3|14285.3|14283.3|14283.2|14281.2|62
1650456490000|2022-04-20 12:08:10|14285.2|14283.2|14280.7|14278.7|14285.6|14283.6|14280.3|14278.3|69
1650456500000|2022-04-20 12:08:20|14281.1|14279.1|14282.2|14280.2|14282.5|14280.5|14281.1|14279.1|34
1650456510000|2022-04-20 12:08:30|14282.3|14280.3|14282.3|14280.3|14282.5|14280.5|14280.3|14278.3|42
1650456520000|2022-04-20 12:08:40|14282.2|14280.2|14282.5|14280.5|14284.3|14282.3|14281.8|14279.8|14
1650456530000|2022-04-20 12:08:50|14282.3|14280.3|14283.8|14281.8|14283.8|14281.8|14281.6|14279.6|21
1650456540000|2022-04-20 12:09:00|14283.7|14281.7|14282.3|14280.3|14283.8|14281.8|14281.6|14279.6|25
1650456550000|2022-04-20 12:09:10|14282.5|14280.5|14280.7|14278.7|14282.5|14280.5|14280.7|14278.7|25
1650456560000|2022-04-20 12:09:20|14280.8|14278.8|14281.3|14279.3|14282.3|14280.3|14279.6|14277.6|25
1650456570000|2022-04-20 12:09:30|14281.2|14279.2|14280.6|14278.6|14281.8|14279.8|14278.6|14276.6|47
1650456580000|2022-04-20 12:09:40|14280.8|14278.8|14280.6|14278.6|14281.3|14279.3|14280.1|14278.1|27
1650456590000|2022-04-20 12:09:50|14280.7|14278.7|14281.6|14279.6|14281.7|14279.7|14279.8|14277.8|26
1650456600000|2022-04-20 12:10:00|14281.7|14279.7|14280.8|14278.8|14281.8|14279.8|14280|14278|22
1650456610000|2022-04-20 12:10:10|14281|14279|14280.5|14278.5|14282.2|14280.2|14280.5|14278.5|24
1650456620000|2022-04-20 12:10:20|14281.1|14279.1|14282.3|14280.3|14282.3|14280.3|14281.1|14279.1|25
1650456630000|2022-04-20 12:10:30|14282.2|14280.2|14280.8|14278.8|14282.3|14280.3|14280.7|14278.7|29
1650456640000|2022-04-20 12:10:40|14280.7|14278.7|14280.3|14278.3|14281.8|14279.8|14280.3|14278.3|22
1650456650000|2022-04-20 12:10:50|14280.5|14278.5|14278.7|14276.7|14280.5|14278.5|14278.7|14276.7|44
1650456660000|2022-04-20 12:11:00|14279.1|14277.1|14279.3|14277.3|14282|14280|14277.8|14275.8|125
1650456670000|2022-04-20 12:11:10|14279.2|14277.2|14278.6|14276.6|14280.5|14278.5|14278.1|14276.1|48
1650456680000|2022-04-20 12:11:20|14278.7|14276.7|14278.5|14276.5|14279.6|14277.6|14277.8|14275.8|37
1650456690000|2022-04-20 12:11:30|14278.3|14276.3|14278.6|14276.6|14279.3|14277.3|14278.1|14276.1|61
1650456700000|2022-04-20 12:11:40|14278.3|14276.3|14278.1|14276.1|14278.7|14276.7|14278|14276|12
1650456710000|2022-04-20 12:11:50|14278|14276|14279.5|14277.5|14279.8|14277.8|14277.8|14275.8|45
1650456720000|2022-04-20 12:12:00|14279.3|14277.3|14279.8|14277.8|14279.8|14277.8|14277.3|14275.3|71
1650456730000|2022-04-20 12:12:10|14279.6|14277.6|14278.8|14276.8|14279.6|14277.6|14278.5|14276.5|13
1650456740000|2022-04-20 12:12:20|14278.7|14276.7|14278.2|14276.2|14278.7|14276.7|14278|14276|20
1650456750000|2022-04-20 12:12:30|14278.3|14276.3|14278.1|14276.1|14279|14277|14277|14275|92
1650456760000|2022-04-20 12:12:40|14278.2|14276.2|14278.8|14276.8|14279.3|14277.3|14278.1|14276.1|13
1650456770000|2022-04-20 12:12:50|14279|14277|14277.6|14275.6|14279|14277|14277.6|14275.6|42
1650456780000|2022-04-20 12:13:00|14277.5|14275.5|14274.8|14272.8|14277.5|14275.5|14274|14272|186
1650456790000|2022-04-20 12:13:10|14275|14273|14272.5|14270.5|14275.2|14273.2|14272.5|14270.5|70
1650456800000|2022-04-20 12:13:20|14272.7|14270.7|14273.2|14271.2|14274|14272|14271.6|14269.6|174
1650456810000|2022-04-20 12:13:30|14273|14271|14272.8|14270.8|14273.2|14271.2|14272.2|14270.2|40
1650456820000|2022-04-20 12:13:40|14272.7|14270.7|14272.5|14270.5|14273.1|14271.1|14271.7|14269.7|132
1650456830000|2022-04-20 12:13:50|14272.6|14270.6|14272.1|14270.1|14273.6|14271.6|14272.1|14270.1|37
1650456840000|2022-04-20 12:14:00|14272.2|14270.2|14272.2|14270.2|14272.5|14270.5|14271.6|14269.6|68
1650456850000|2022-04-20 12:14:10|14272.1|14270.1|14271.6|14269.6|14272.1|14270.1|14270.1|14268.1|95
1650456860000|2022-04-20 12:14:20|14271.7|14269.7|14270.1|14268.1|14273.2|14271.2|14270|14268|36
1650456870000|2022-04-20 12:14:30|14270.2|14268.2|14270.2|14268.2|14271.5|14269.5|14269.5|14267.5|59
1650456880000|2022-04-20 12:14:40|14270.3|14268.3|14270.5|14268.5|14270.6|14268.6|14269.6|14267.6|20
1650456890000|2022-04-20 12:14:50|14270.3|14268.3|14269.8|14267.8|14270.7|14268.7|14268.6|14266.6|55
1650456900000|2022-04-20 12:15:00|14270|14268|14269.8|14267.8|14270.3|14268.3|14268.7|14266.7|62
1650456910000|2022-04-20 12:15:10|14270|14268|14269.3|14267.3|14270.2|14268.2|14269.3|14267.3|19
1650456920000|2022-04-20 12:15:20|14269.2|14267.2|14267|14265|14269.3|14267.3|14266.8|14264.8|88
1650456930000|2022-04-20 12:15:30|14266.8|14264.8|14266.5|14264.5|14267.2|14265.2|14266|14264|74
1650456940000|2022-04-20 12:15:40|14266.6|14264.6|14266.7|14264.7|14267.2|14265.2|14265.8|14263.8|72
1650456950000|2022-04-20 12:15:50|14266.6|14264.6|14267.2|14265.2|14268|14266|14266.6|14264.6|67
1650456960000|2022-04-20 12:16:00|14267.3|14265.3|14266.5|14264.5|14267.5|14265.5|14266.3|14264.3|47
1650456970000|2022-04-20 12:16:10|14266.3|14264.3|14266.2|14264.2|14267.7|14265.7|14266.2|14264.2|49
1650456980000|2022-04-20 12:16:20|14266.1|14264.1|14264.2|14262.2|14266.1|14264.1|14263.7|14261.7|105
1650456990000|2022-04-20 12:16:30|14264.1|14262.1|14264.5|14262.5|14264.7|14262.7|14263.2|14261.2|43
1650457000000|2022-04-20 12:16:40|14264.6|14262.6|14261.7|14259.7|14264.6|14262.6|14261.6|14259.6|89
1650457010000|2022-04-20 12:16:50|14262|14260|14260.7|14258.7|14262|14260|14260.3|14258.3|69
1650457020000|2022-04-20 12:17:00|14261.1|14259.1|14263.3|14261.3|14263.3|14261.3|14261.1|14259.1|64
1650457030000|2022-04-20 12:17:10|14263.1|14261.1|14262.6|14260.6|14263.8|14261.8|14262.5|14260.5|37
1650457040000|2022-04-20 12:17:20|14262.7|14260.7|14263.8|14261.8|14263.8|14261.8|14262.6|14260.6|42
1650457050000|2022-04-20 12:17:30|14264|14262|14263.3|14261.3|14264.3|14262.3|14263.2|14261.2|53
1650457060000|2022-04-20 12:17:40|14263.2|14261.2|14264.6|14262.6|14264.6|14262.6|14263.2|14261.2|50
1650457070000|2022-04-20 12:17:50|14264.7|14262.7|14265.1|14263.1|14265.2|14263.2|14264.6|14262.6|24
1650457080000|2022-04-20 12:18:00|14265|14263|14265|14263|14265.1|14263.1|14264|14262|26
1650457090000|2022-04-20 12:18:10|14264.8|14262.8|14265.1|14263.1|14265.3|14263.3|14264.7|14262.7|14
1650457100000|2022-04-20 12:18:20|14265.2|14263.2|14264.3|14262.3|14265.2|14263.2|14263.7|14261.7|34
1650457110000|2022-04-20 12:18:30|14264.5|14262.5|14266.6|14264.6|14266.7|14264.7|14263.7|14261.7|99
1650457120000|2022-04-20 12:18:40|14266.3|14264.3|14266.7|14264.7|14266.7|14264.7|14265.8|14263.8|21
1650457130000|2022-04-20 12:18:50|14266.8|14264.8|14266|14264|14267.6|14265.6|14266|14264|44
1650457140000|2022-04-20 12:19:00|14266.1|14264.1|14265.3|14263.3|14266.1|14264.1|14264.2|14262.2|47
1650457150000|2022-04-20 12:19:10|14265.5|14263.5|14263.8|14261.8|14265.8|14263.8|14263.5|14261.5|34
1650457160000|2022-04-20 12:19:20|14263.7|14261.7|14264.3|14262.3|14265|14263|14263.7|14261.7|52
1650457170000|2022-04-20 12:19:30|14264.5|14262.5|14265.6|14263.6|14265.7|14263.7|14264.3|14262.3|20
1650457180000|2022-04-20 12:19:40|14265.5|14263.5|14262.8|14260.8|14265.5|14263.5|14261.8|14259.8|65
1650457190000|2022-04-20 12:19:50|14263.1|14261.1|14264.1|14262.1|14264.3|14262.3|14262.5|14260.5|17
1650457200000|2022-04-20 12:20:00|14264|14262|14265.3|14263.3|14266.1|14264.1|14261.8|14259.8|104
1650457210000|2022-04-20 12:20:10|14265.6|14263.6|14264.8|14262.8|14266.8|14264.8|14264.7|14262.7|44
1650457220000|2022-04-20 12:20:20|14264.7|14262.7|14263.8|14261.8|14264.7|14262.7|14262.8|14260.8|34
1650457230000|2022-04-20 12:20:30|14264.6|14262.6|14264.6|14262.6|14265.2|14263.2|14264.2|14262.2|22
1650457240000|2022-04-20 12:20:40|14264.5|14262.5|14264.3|14262.3|14265.2|14263.2|14264.1|14262.1|22
1650457250000|2022-04-20 12:20:50|14264.1|14262.1|14264.7|14262.7|14265.1|14263.1|14263.7|14261.7|36
1650457260000|2022-04-20 12:21:00|14264.8|14262.8|14265|14263|14266|14264|14264.6|14262.6|14
1650457270000|2022-04-20 12:21:10|14265.1|14263.1|14262.8|14260.8|14265.3|14263.3|14262.8|14260.8|34
1650457280000|2022-04-20 12:21:20|14262.7|14260.7|14263|14261|14263.8|14261.8|14262.3|14260.3|14
1650457290000|2022-04-20 12:21:30|14262.8|14260.8|14264.7|14262.7|14264.8|14262.8|14262.2|14260.2|21
1650457300000|2022-04-20 12:21:40|14265.2|14263.2|14265.8|14263.8|14266.3|14264.3|14264.8|14262.8|56
1650457310000|2022-04-20 12:21:50|14265.6|14263.6|14263.8|14261.8|14265.6|14263.6|14263.5|14261.5|34
1650457320000|2022-04-20 12:22:00|14264|14262|14267.1|14265.1|14267.1|14265.1|14264|14262|37
1650457330000|2022-04-20 12:22:10|14266.8|14264.8|14268.3|14266.3|14268.5|14266.5|14266.8|14264.8|65
1650457340000|2022-04-20 12:22:20|14268.5|14266.5|14269|14267|14269.2|14267.2|14268.2|14266.2|60
1650457350000|2022-04-20 12:22:30|14268.7|14266.7|14268.2|14266.2|14268.7|14266.7|14267.5|14265.5|57
1650457360000|2022-04-20 12:22:40|14268.1|14266.1|14268.7|14266.7|14269.1|14267.1|14267.8|14265.8|48
1650457370000|2022-04-20 12:22:50|14268.6|14266.6|14266.6|14264.6|14268.7|14266.7|14266.5|14264.5|27
1650457380000|2022-04-20 12:23:00|14266.7|14264.7|14264.3|14262.3|14266.7|14264.7|14262.1|14260.1|74
1650457390000|2022-04-20 12:23:10|14264.5|14262.5|14265.1|14263.1|14265.8|14263.8|14264.3|14262.3|40
1650457400000|2022-04-20 12:23:20|14265|14263|14265.1|14263.1|14265.3|14263.3|14264.6|14262.6|13
1650457410000|2022-04-20 12:23:30|14265.2|14263.2|14266.3|14264.3|14266.3|14264.3|14264.6|14262.6|33
1650457420000|2022-04-20 12:23:40|14266.2|14264.2|14264.5|14262.5|14266.2|14264.2|14263.7|14261.7|45
1650457430000|2022-04-20 12:23:50|14264.6|14262.6|14263.3|14261.3|14264.6|14262.6|14262.8|14260.8|19
1650457440000|2022-04-20 12:24:00|14263.5|14261.5|14262.3|14260.3|14264.3|14262.3|14262.3|14260.3|15
1650457450000|2022-04-20 12:24:10|14262.5|14260.5|14263.3|14261.3|14264.1|14262.1|14262.3|14260.3|14
1650457460000|2022-04-20 12:24:20|14263.2|14261.2|14262.5|14260.5|14263.2|14261.2|14262.3|14260.3|51
1650457470000|2022-04-20 12:24:30|14262.3|14260.3|14263.6|14261.6|14264|14262|14262.2|14260.2|37
1650457480000|2022-04-20 12:24:40|14263.5|14261.5|14263.7|14261.7|14264.5|14262.5|14263|14261|37
1650457490000|2022-04-20 12:24:50|14263.6|14261.6|14264.1|14262.1|14264.5|14262.5|14263.1|14261.1|30
1650457500000|2022-04-20 12:25:00|14264.3|14262.3|14261.6|14259.6|14264.3|14262.3|14261|14259|32
1650457510000|2022-04-20 12:25:10|14261.5|14259.5|14263.6|14261.6|14263.7|14261.7|14260.8|14258.8|31
1650457520000|2022-04-20 12:25:20|14263.7|14261.7|14262.3|14260.3|14263.7|14261.7|14262.3|14260.3|32
1650457530000|2022-04-20 12:25:30|14262.2|14260.2|14261.8|14259.8|14262.7|14260.7|14261.8|14259.8|13
1650457540000|2022-04-20 12:25:40|14262.3|14260.3|14261.8|14259.8|14262.6|14260.6|14261.2|14259.2|17
1650457550000|2022-04-20 12:25:50|14262.1|14260.1|14260.8|14258.8|14262.3|14260.3|14260.7|14258.7|17
1650457560000|2022-04-20 12:26:00|14261|14259|14261.1|14259.1|14262.1|14260.1|14261|14259|10
1650457570000|2022-04-20 12:26:10|14261|14259|14260.2|14258.2|14261|14259|14259.6|14257.6|21
1650457580000|2022-04-20 12:26:20|14260.3|14258.3|14260.5|14258.5|14261.3|14259.3|14260.2|14258.2|36
1650457590000|2022-04-20 12:26:30|14260.6|14258.6|14260.3|14258.3|14260.8|14258.8|14259.7|14257.7|17
1650457600000|2022-04-20 12:26:40|14260.2|14258.2|14260.8|14258.8|14261.7|14259.7|14259.8|14257.8|38
1650457610000|2022-04-20 12:26:50|14260.7|14258.7|14260.8|14258.8|14261|14259|14260|14258|17
1650457620000|2022-04-20 12:27:00|14261|14259|14265.2|14263.2|14266.1|14264.1|14261|14259|73
1650457630000|2022-04-20 12:27:10|14265.1|14263.1|14267.1|14265.1|14267.1|14265.1|14263.8|14261.8|105
1650457640000|2022-04-20 12:27:20|14267.6|14265.6|14267.7|14265.7|14268.8|14266.8|14267.3|14265.3|111
1650457650000|2022-04-20 12:27:30|14267.8|14265.8|14266.1|14264.1|14268|14266|14265.3|14263.3|166
1650457660000|2022-04-20 12:27:40|14265.8|14263.8|14266.8|14264.8|14267.1|14265.1|14265.7|14263.7|29
1650457670000|2022-04-20 12:27:50|14266.7|14264.7|14278|14276|14278.1|14276.1|14266.5|14264.5|305
1650457680000|2022-04-20 12:28:00|14277.7|14275.7|14278|14276|14278.7|14276.7|14277.5|14275.5|105
1650457690000|2022-04-20 12:28:10|14277.8|14275.8|14280.6|14278.6|14280.7|14278.7|14277.2|14275.2|120
1650457700000|2022-04-20 12:28:20|14280.8|14278.8|14284.3|14282.3|14288.3|14286.3|14280.3|14278.3|221
1650457710000|2022-04-20 12:28:30|14284.1|14282.1|14284.2|14282.2|14284.6|14282.6|14283.5|14281.5|57
1650457720000|2022-04-20 12:28:40|14284.3|14282.3|14281.8|14279.8|14284.8|14282.8|14281.8|14279.8|73
1650457730000|2022-04-20 12:28:50|14281.6|14279.6|14286.6|14284.6|14286.8|14284.8|14281.6|14279.6|119
1650457740000|2022-04-20 12:29:00|14286.8|14284.8|14285.6|14283.6|14289.8|14287.8|14284.8|14282.8|117
1650457750000|2022-04-20 12:29:10|14285.3|14283.3|14283.3|14281.3|14285.5|14283.5|14283|14281|68
1650457760000|2022-04-20 12:29:20|14283.5|14281.5|14285.3|14283.3|14286|14284|14283.3|14281.3|70
1650457770000|2022-04-20 12:29:30|14285.2|14283.2|14284.2|14282.2|14285.3|14283.3|14284.2|14282.2|18
1650457780000|2022-04-20 12:29:40|14284.3|14282.3|14283.1|14281.1|14284.5|14282.5|14282.2|14280.2|99
1650457790000|2022-04-20 12:29:50|14283.2|14281.2|14284.5|14282.5|14284.7|14282.7|14283.1|14281.1|28
1650457800000|2022-04-20 12:30:00|14284.6|14282.6|14279.2|14277.2|14284.6|14282.6|14279.1|14277.1|141
1650457810000|2022-04-20 12:30:10|14279.1|14277.1|14273.6|14271.6|14279.5|14277.5|14272.6|14270.6|164
1650457820000|2022-04-20 12:30:20|14273.8|14271.8|14273.7|14271.7|14274.7|14272.7|14272.6|14270.6|63
1650457830000|2022-04-20 12:30:30|14273.5|14271.5|14273.3|14271.3|14273.8|14271.8|14271.3|14269.3|80
1650457840000|2022-04-20 12:30:40|14273.5|14271.5|14273.3|14271.3|14273.7|14271.7|14272.7|14270.7|16
1650457850000|2022-04-20 12:30:50|14273.1|14271.1|14270.8|14268.8|14274.3|14272.3|14270.8|14268.8|58
1650457860000|2022-04-20 12:31:00|14270.7|14268.7|14272.3|14270.3|14274.2|14272.2|14270.3|14268.3|78
1650457870000|2022-04-20 12:31:10|14272.2|14270.2|14272.8|14270.8|14273.8|14271.8|14272|14270|34
1650457880000|2022-04-20 12:31:20|14272.7|14270.7|14271.3|14269.3|14272.7|14270.7|14270.3|14268.3|104
1650457890000|2022-04-20 12:31:30|14271.2|14269.2|14272.6|14270.6|14272.8|14270.8|14271.2|14269.2|44
1650457900000|2022-04-20 12:31:40|14272.5|14270.5|14272.5|14270.5|14272.8|14270.8|14271.7|14269.7|34
1650457910000|2022-04-20 12:31:50|14272.6|14270.6|14271.5|14269.5|14273|14271|14271.5|14269.5|21
1650457920000|2022-04-20 12:32:00|14271.7|14269.7|14272.7|14270.7|14272.7|14270.7|14270.3|14268.3|122
1650457930000|2022-04-20 12:32:10|14272.6|14270.6|14270|14268|14272.6|14270.6|14269.5|14267.5|30
1650457940000|2022-04-20 12:32:20|14270.6|14268.6|14271.7|14269.7|14272|14270|14270.6|14268.6|36
1650457950000|2022-04-20 12:32:30|14271.6|14269.6|14271.8|14269.8|14272.8|14270.8|14271.2|14269.2|16
1650457960000|2022-04-20 12:32:40|14271.6|14269.6|14272.7|14270.7|14272.7|14270.7|14270.8|14268.8|11
1650457970000|2022-04-20 12:32:50|14272.3|14270.3|14273.1|14271.1|14273.7|14271.7|14272.1|14270.1|60
1650457980000|2022-04-20 12:33:00|14273|14271|14274.3|14272.3|14275.7|14273.7|14272.1|14270.1|45
1650457990000|2022-04-20 12:33:10|14274.1|14272.1|14276.3|14274.3|14277.2|14275.2|14274.1|14272.1|60
1650458000000|2022-04-20 12:33:20|14276.5|14274.5|14277.7|14275.7|14278.6|14276.6|14276.5|14274.5|70
1650458010000|2022-04-20 12:33:30|14277.6|14275.6|14281.6|14279.6|14281.7|14279.7|14277.6|14275.6|74
1650458020000|2022-04-20 12:33:40|14281.5|14279.5|14279.7|14277.7|14281.6|14279.6|14279.2|14277.2|37
1650458030000|2022-04-20 12:33:50|14280|14278|14280.7|14278.7|14281.1|14279.1|14279.1|14277.1|30
1650458040000|2022-04-20 12:34:00|14281|14279|14280.7|14278.7|14281.8|14279.8|14280.2|14278.2|21
1650458050000|2022-04-20 12:34:10|14281|14279|14276.1|14274.1|14281|14279|14276.1|14274.1|42
1650458060000|2022-04-20 12:34:20|14276.2|14274.2|14278.5|14276.5|14278.6|14276.6|14275.8|14273.8|45
1650458070000|2022-04-20 12:34:30|14278.2|14276.2|14276.8|14274.8|14278.2|14276.2|14276.7|14274.7|23
1650458080000|2022-04-20 12:34:40|14277.5|14275.5|14277.7|14275.7|14278.3|14276.3|14276.3|14274.3|39
1650458090000|2022-04-20 12:34:50|14277.8|14275.8|14277.3|14275.3|14279.2|14277.2|14277.2|14275.2|19
1650458100000|2022-04-20 12:35:00|14277.2|14275.2|14282.5|14280.5|14282.6|14280.6|14277.2|14275.2|56
1650458110000|2022-04-20 12:35:10|14282.6|14280.6|14282.1|14280.1|14284.3|14282.3|14282.1|14280.1|67
1650458120000|2022-04-20 12:35:20|14282.2|14280.2|14283.8|14281.8|14283.8|14281.8|14282.2|14280.2|31
1650458130000|2022-04-20 12:35:30|14283.7|14281.7|14283.6|14281.6|14284.6|14282.6|14283.5|14281.5|49
1650458140000|2022-04-20 12:35:40|14283.7|14281.7|14280.3|14278.3|14283.7|14281.7|14280|14278|62
1650458150000|2022-04-20 12:35:50|14280.5|14278.5|14280.6|14278.6|14281.7|14279.7|14280.5|14278.5|37
1650458160000|2022-04-20 12:36:00|14280.1|14278.1|14281.3|14279.3|14281.7|14279.7|14279.7|14277.7|64
1650458170000|2022-04-20 12:36:10|14281.2|14279.2|14279.2|14277.2|14281.2|14279.2|14279.1|14277.1|36
1650458180000|2022-04-20 12:36:20|14279.3|14277.3|14282.1|14280.1|14282.1|14280.1|14277.6|14275.6|98
1650458190000|2022-04-20 12:36:30|14281.8|14279.8|14283.3|14281.3|14284|14282|14281.3|14279.3|95
1650458200000|2022-04-20 12:36:40|14284.3|14282.3|14283.8|14281.8|14284.7|14282.7|14283.6|14281.6|61
1650458210000|2022-04-20 12:36:50|14283.3|14281.3|14282.5|14280.5|14283.3|14281.3|14281.3|14279.3|24
1650458220000|2022-04-20 12:37:00|14282.3|14280.3|14280.6|14278.6|14282.3|14280.3|14280|14278|23
1650458230000|2022-04-20 12:37:10|14280.2|14278.2|14277.7|14275.7|14280.6|14278.6|14277|14275|40
1650458240000|2022-04-20 12:37:20|14277.8|14275.8|14277.8|14275.8|14278.6|14276.6|14277|14275|15
1650458250000|2022-04-20 12:37:30|14277.7|14275.7|14277.3|14275.3|14277.8|14275.8|14277.2|14275.2|16
1650458260000|2022-04-20 12:37:40|14277.5|14275.5|14277.6|14275.6|14278|14276|14277|14275|15
1650458270000|2022-04-20 12:37:50|14277.5|14275.5|14276.6|14274.6|14277.5|14275.5|14276.3|14274.3|9
1650458280000|2022-04-20 12:38:00|14276.5|14274.5|14279.8|14277.8|14280.5|14278.5|14275.8|14273.8|37
1650458290000|2022-04-20 12:38:10|14280|14278|14276.2|14274.2|14280.2|14278.2|14276.2|14274.2|42
1650458300000|2022-04-20 12:38:20|14275.8|14273.8|14273.6|14271.6|14275.8|14273.8|14273.5|14271.5|45
1650458310000|2022-04-20 12:38:30|14273.5|14271.5|14273.1|14271.1|14274|14272|14273|14271|35
1650458320000|2022-04-20 12:38:40|14272.8|14270.8|14273.1|14271.1|14273.7|14271.7|14272.6|14270.6|41
1650458330000|2022-04-20 12:38:50|14273|14271|14273|14271|14273.1|14271.1|14272|14270|27
1650458340000|2022-04-20 12:39:00|14272.8|14270.8|14274.1|14272.1|14274.1|14272.1|14272.8|14270.8|26
1650458350000|2022-04-20 12:39:10|14274|14272|14271.7|14269.7|14274|14272|14271.7|14269.7|26
1650458360000|2022-04-20 12:39:20|14271.8|14269.8|14272.6|14270.6|14273|14271|14271.7|14269.7|10
1650458370000|2022-04-20 12:39:30|14272.5|14270.5|14274.5|14272.5|14275|14273|14272.5|14270.5|32
1650458380000|2022-04-20 12:39:40|14274.6|14272.6|14272.8|14270.8|14274.7|14272.7|14272.7|14270.7|22
1650458390000|2022-04-20 12:39:50|14273.1|14271.1|14273.3|14271.3|14273.6|14271.6|14272.8|14270.8|38
1650458400000|2022-04-20 12:40:00|14273.2|14271.2|14273.1|14271.1|14273.7|14271.7|14272.3|14270.3|50
1650458410000|2022-04-20 12:40:10|14272.8|14270.8|14274.8|14272.8|14274.8|14272.8|14272.8|14270.8|29
1650458420000|2022-04-20 12:40:20|14275|14273|14275.5|14273.5|14276.2|14274.2|14274.3|14272.3|51
1650458430000|2022-04-20 12:40:30|14275.6|14273.6|14275.1|14273.1|14275.6|14273.6|14274.5|14272.5|8
1650458440000|2022-04-20 12:40:40|14275.2|14273.2|14278.7|14276.7|14279.1|14277.1|14275.2|14273.2|24
1650458450000|2022-04-20 12:40:50|14278.3|14276.3|14280.5|14278.5|14282.5|14280.5|14278.3|14276.3|112
1650458460000|2022-04-20 12:41:00|14279.7|14277.7|14277.3|14275.3|14280|14278|14275.7|14273.7|36
1650458470000|2022-04-20 12:41:10|14276.8|14274.8|14276|14274|14276.8|14274.8|14275.8|14273.8|16
1650458480000|2022-04-20 12:41:20|14275.8|14273.8|14276.1|14274.1|14276.1|14274.1|14274.1|14272.1|25
1650458490000|2022-04-20 12:41:30|14276|14274|14277.1|14275.1|14277.2|14275.2|14274|14272|26
1650458500000|2022-04-20 12:41:40|14276.8|14274.8|14279.8|14277.8|14280|14278|14275.7|14273.7|119
1650458510000|2022-04-20 12:41:50|14279.7|14277.7|14279.3|14277.3|14280|14278|14278.8|14276.8|11
1650458520000|2022-04-20 12:42:00|14279|14277|14280.5|14278.5|14280.6|14278.6|14278.8|14276.8|29
1650458530000|2022-04-20 12:42:10|14280.3|14278.3|14276.7|14274.7|14280.6|14278.6|14276.7|14274.7|26
1650458540000|2022-04-20 12:42:20|14277.1|14275.1|14275.3|14273.3|14277.3|14275.3|14275.3|14273.3|22
1650458550000|2022-04-20 12:42:30|14275.5|14273.5|14275.3|14273.3|14276.2|14274.2|14275.2|14273.2|23
1650458560000|2022-04-20 12:42:40|14275.2|14273.2|14274.7|14272.7|14276.8|14274.8|14274.7|14272.7|20
1650458570000|2022-04-20 12:42:50|14274.3|14272.3|14275|14273|14275.1|14273.1|14274|14272|10
1650458580000|2022-04-20 12:43:00|14274.6|14272.6|14274.6|14272.6|14275.1|14273.1|14274.1|14272.1|12
1650458590000|2022-04-20 12:43:10|14274.7|14272.7|14272.8|14270.8|14274.7|14272.7|14272.6|14270.6|37
1650458600000|2022-04-20 12:43:20|14272.7|14270.7|14272.6|14270.6|14272.7|14270.7|14272.3|14270.3|8
1650458610000|2022-04-20 12:43:30|14272.3|14270.3|14272.5|14270.5|14272.5|14270.5|14272|14270|20
1650458620000|2022-04-20 12:43:40|14272.3|14270.3|14271.5|14269.5|14273.8|14271.8|14271.1|14269.1|37
1650458630000|2022-04-20 12:43:50|14271.6|14269.6|14272.6|14270.6|14272.6|14270.6|14271|14269|27
1650458640000|2022-04-20 12:44:00|14272.5|14270.5|14273|14271|14273.3|14271.3|14271.3|14269.3|43
1650458650000|2022-04-20 12:44:10|14272.8|14270.8|14272.8|14270.8|14273|14271|14271.6|14269.6|15
1650458660000|2022-04-20 12:44:20|14273|14271|14271.8|14269.8|14273|14271|14271.7|14269.7|10
1650458670000|2022-04-20 12:44:30|14272|14270|14270.5|14268.5|14272|14270|14270.5|14268.5|35
1650458680000|2022-04-20 12:44:40|14270.6|14268.6|14269.8|14267.8|14270.8|14268.8|14269.6|14267.6|54
1650458690000|2022-04-20 12:44:50|14269.7|14267.7|14271.1|14269.1|14273.3|14271.3|14269|14267|83
1650458700000|2022-04-20 12:45:00|14271.2|14269.2|14272.7|14270.7|14273.1|14271.1|14271.1|14269.1|29
1650458710000|2022-04-20 12:45:10|14273.2|14271.2|14271.6|14269.6|14274|14272|14271.6|14269.6|39
1650458720000|2022-04-20 12:45:20|14271.5|14269.5|14272.6|14270.6|14273.1|14271.1|14271.5|14269.5|21
1650458730000|2022-04-20 12:45:30|14272.7|14270.7|14267.6|14265.6|14272.7|14270.7|14267.5|14265.5|98
1650458740000|2022-04-20 12:45:40|14267.5|14265.5|14268.2|14266.2|14268.7|14266.7|14266.6|14264.6|59
1650458750000|2022-04-20 12:45:50|14268.6|14266.6|14269.1|14267.1|14269.8|14267.8|14268.6|14266.6|26
1650458760000|2022-04-20 12:46:00|14268.8|14266.8|14267.3|14265.3|14269.1|14267.1|14267.1|14265.1|38
1650458770000|2022-04-20 12:46:10|14267.2|14265.2|14266.5|14264.5|14267.3|14265.3|14266.1|14264.1|26
1650458780000|2022-04-20 12:46:20|14266.3|14264.3|14266.1|14264.1|14267.3|14265.3|14266.1|14264.1|39
1650458790000|2022-04-20 12:46:30|14266.2|14264.2|14265.2|14263.2|14266.3|14264.3|14265|14263|25
1650458800000|2022-04-20 12:46:40|14264.6|14262.6|14262.7|14260.7|14264.6|14262.6|14262.7|14260.7|62
1650458810000|2022-04-20 12:46:50|14262.6|14260.6|14262.6|14260.6|14263.1|14261.1|14261.8|14259.8|42
1650458820000|2022-04-20 12:47:00|14262.5|14260.5|14262.8|14260.8|14264.1|14262.1|14262.1|14260.1|53
1650458830000|2022-04-20 12:47:10|14262.6|14260.6|14262.8|14260.8|14263.3|14261.3|14262.2|14260.2|22
1650458840000|2022-04-20 12:47:20|14262.7|14260.7|14262.6|14260.6|14263|14261|14261.7|14259.7|40
1650458850000|2022-04-20 12:47:30|14262.7|14260.7|14260.8|14258.8|14262.8|14260.8|14260.8|14258.8|49
1650458860000|2022-04-20 12:47:40|14260.7|14258.7|14260.3|14258.3|14260.8|14258.8|14259.8|14257.8|51
1650458870000|2022-04-20 12:47:50|14260.2|14258.2|14261.8|14259.8|14262.1|14260.1|14260.2|14258.2|15
1650458880000|2022-04-20 12:48:00|14262|14260|14260|14258|14262.2|14260.2|14259.3|14257.3|69
1650458890000|2022-04-20 12:48:10|14259.8|14257.8|14260.3|14258.3|14261.2|14259.2|14259.8|14257.8|33
1650458900000|2022-04-20 12:48:20|14260.2|14258.2|14260.3|14258.3|14260.5|14258.5|14260|14258|27
1650458910000|2022-04-20 12:48:30|14260.2|14258.2|14260.6|14258.6|14261|14259|14259.8|14257.8|20
1650458920000|2022-04-20 12:48:40|14260.7|14258.7|14260.1|14258.1|14261|14259|14259.8|14257.8|10
1650458930000|2022-04-20 12:48:50|14260.2|14258.2|14260.1|14258.1|14260.3|14258.3|14259.6|14257.6|14
1650458940000|2022-04-20 12:49:00|14259.8|14257.8|14259.3|14257.3|14260.1|14258.1|14258.3|14256.3|79
1650458950000|2022-04-20 12:49:10|14259.8|14257.8|14259.7|14257.7|14260.1|14258.1|14259.6|14257.6|18
1650458960000|2022-04-20 12:49:20|14259.6|14257.6|14259|14257|14259.7|14257.7|14259|14257|14
1650458970000|2022-04-20 12:49:30|14259.1|14257.1|14259.8|14257.8|14260.1|14258.1|14259|14257|11
1650458980000|2022-04-20 12:49:40|14259.7|14257.7|14266.3|14264.3|14266.6|14264.6|14259.7|14257.7|87
1650458990000|2022-04-20 12:49:50|14266.5|14264.5|14263.1|14261.1|14267.2|14265.2|14263.1|14261.1|88
1650459000000|2022-04-20 12:50:00|14262.8|14260.8|14262.1|14260.1|14263.3|14261.3|14260.6|14258.6|58
1650459010000|2022-04-20 12:50:10|14262.3|14260.3|14263.1|14261.1|14263.3|14261.3|14261.1|14259.1|44
1650459020000|2022-04-20 12:50:20|14263|14261|14264|14262|14264.1|14262.1|14262.6|14260.6|24
1650459030000|2022-04-20 12:50:30|14264.1|14262.1|14263.6|14261.6|14264.1|14262.1|14262.5|14260.5|28
1650459040000|2022-04-20 12:50:40|14263.8|14261.8|14268.6|14266.6|14268.6|14266.6|14263.7|14261.7|55
1650459050000|2022-04-20 12:50:50|14268.7|14266.7|14267|14265|14269|14267|14266.6|14264.6|80
1650459060000|2022-04-20 12:51:00|14267.1|14265.1|14265|14263|14267.5|14265.5|14265|14263|30
1650459070000|2022-04-20 12:51:10|14265.1|14263.1|14265.1|14263.1|14266.6|14264.6|14263.7|14261.7|61
1650459080000|2022-04-20 12:51:20|14265|14263|14269.2|14267.2|14270.7|14268.7|14262.7|14260.7|286
1650459090000|2022-04-20 12:51:30|14268.8|14266.8|14267.2|14265.2|14269.3|14267.3|14265.6|14263.6|66
1650459100000|2022-04-20 12:51:40|14267.1|14265.1|14265.3|14263.3|14267.1|14265.1|14264.8|14262.8|39
1650459110000|2022-04-20 12:51:50|14265.2|14263.2|14263|14261|14265.3|14263.3|14262.8|14260.8|25
1650459120000|2022-04-20 12:52:00|14262.6|14260.6|14262.8|14260.8|14263.5|14261.5|14262.3|14260.3|21
1650459130000|2022-04-20 12:52:10|14263|14261|14263.6|14261.6|14263.7|14261.7|14262.1|14260.1|20
1650459140000|2022-04-20 12:52:20|14263.8|14261.8|14265.2|14263.2|14265.5|14263.5|14263.6|14261.6|34
1650459150000|2022-04-20 12:52:30|14265.3|14263.3|14264.1|14262.1|14265.3|14263.3|14263.6|14261.6|13
1650459160000|2022-04-20 12:52:40|14265|14263|14265.6|14263.6|14266.1|14264.1|14264.1|14262.1|19
1650459170000|2022-04-20 12:52:50|14265.5|14263.5|14264.1|14262.1|14265.5|14263.5|14263.3|14261.3|14
1650459180000|2022-04-20 12:53:00|14264|14262|14264|14262|14265.3|14263.3|14264|14262|14
1650459190000|2022-04-20 12:53:10|14264.1|14262.1|14265|14263|14265.6|14263.6|14264|14262|35
1650459200000|2022-04-20 12:53:20|14263.3|14261.3|14266.3|14264.3|14266.3|14264.3|14261.5|14259.5|109
1650459210000|2022-04-20 12:53:30|14266.8|14264.8|14267.7|14265.7|14267.7|14265.7|14266|14264|43
1650459220000|2022-04-20 12:53:40|14267.8|14265.8|14269.3|14267.3|14269.3|14267.3|14267.7|14265.7|29
1650459230000|2022-04-20 12:53:50|14269.2|14267.2|14271.6|14269.6|14271.8|14269.8|14269.2|14267.2|50
1650459240000|2022-04-20 12:54:00|14271.5|14269.5|14273.6|14271.6|14275.1|14273.1|14270.6|14268.6|72
1650459250000|2022-04-20 12:54:10|14273.3|14271.3|14274.6|14272.6|14274.7|14272.7|14272.6|14270.6|35
1650459260000|2022-04-20 12:54:20|14274.7|14272.7|14274.6|14272.6|14275.8|14273.8|14273.3|14271.3|56
1650459270000|2022-04-20 12:54:30|14274.7|14272.7|14275.5|14273.5|14276|14274|14274.6|14272.6|48
1650459280000|2022-04-20 12:54:40|14275.6|14273.6|14277.3|14275.3|14277.3|14275.3|14275.5|14273.5|38
1650459290000|2022-04-20 12:54:50|14276.8|14274.8|14279|14277|14279.3|14277.3|14275.1|14273.1|122
1650459300000|2022-04-20 12:55:00|14279.1|14277.1|14277.7|14275.7|14279.1|14277.1|14277.6|14275.6|31
1650459310000|2022-04-20 12:55:10|14277.3|14275.3|14276.6|14274.6|14277.8|14275.8|14276.5|14274.5|23
1650459320000|2022-04-20 12:55:20|14276.5|14274.5|14274.6|14272.6|14277.3|14275.3|14274.1|14272.1|31
1650459330000|2022-04-20 12:55:30|14274.5|14272.5|14276.8|14274.8|14277.3|14275.3|14273.6|14271.6|56
1650459340000|2022-04-20 12:55:40|14277.5|14275.5|14279.1|14277.1|14280|14278|14277.5|14275.5|31
1650459350000|2022-04-20 12:55:50|14279.2|14277.2|14279.1|14277.1|14279.5|14277.5|14278.7|14276.7|14
1650459360000|2022-04-20 12:56:00|14278.8|14276.8|14274.8|14272.8|14278.8|14276.8|14274.3|14272.3|50
1650459370000|2022-04-20 12:56:10|14275|14273|14275.5|14273.5|14277|14275|14274.8|14272.8|24
1650459380000|2022-04-20 12:56:20|14275.2|14273.2|14274.6|14272.6|14275.2|14273.2|14274.2|14272.2|38
1650459390000|2022-04-20 12:56:30|14274.5|14272.5|14274.5|14272.5|14274.6|14272.6|14273.3|14271.3|35
1650459400000|2022-04-20 12:56:40|14274.3|14272.3|14274.8|14272.8|14275.3|14273.3|14274.3|14272.3|11
1650459410000|2022-04-20 12:56:50|14275|14273|14273.8|14271.8|14276.5|14274.5|14273.5|14271.5|36
1650459420000|2022-04-20 12:57:00|14273.6|14271.6|14274.2|14272.2|14274.3|14272.3|14273.1|14271.1|24
1650459430000|2022-04-20 12:57:10|14274.1|14272.1|14272.6|14270.6|14275.2|14273.2|14272.6|14270.6|25
1650459440000|2022-04-20 12:57:20|14272.7|14270.7|14274.5|14272.5|14274.5|14272.5|14271.6|14269.6|72
1650459450000|2022-04-20 12:57:30|14274.6|14272.6|14273.6|14271.6|14274.6|14272.6|14273.3|14271.3|6
1650459460000|2022-04-20 12:57:40|14273.5|14271.5|14278.1|14276.1|14278.1|14276.1|14273.5|14271.5|65
1650459470000|2022-04-20 12:57:50|14278|14276|14278.7|14276.7|14279.5|14277.5|14278|14276|50
1650459480000|2022-04-20 12:58:00|14278.6|14276.6|14278.6|14276.6|14278.8|14276.8|14278|14276|27
1650459490000|2022-04-20 12:58:10|14278.2|14276.2|14278.2|14276.2|14278.3|14276.3|14276.6|14274.6|23
1650459500000|2022-04-20 12:58:20|14278.5|14276.5|14275.3|14273.3|14278.5|14276.5|14275.3|14273.3|28
1650459510000|2022-04-20 12:58:30|14275.1|14273.1|14282.3|14280.3|14282.3|14280.3|14275.1|14273.1|181
1650459520000|2022-04-20 12:58:40|14282.1|14280.1|14283|14281|14283.8|14281.8|14281.3|14279.3|67
1650459530000|2022-04-20 12:58:50|14283.2|14281.2|14284.5|14282.5|14288.7|14286.7|14282.8|14280.8|333
1650459540000|2022-04-20 12:59:00|14284.8|14282.8|14285.3|14283.3|14285.7|14283.7|14284.5|14282.5|45
1650459550000|2022-04-20 12:59:10|14285.1|14283.1|14284.1|14282.1|14285.1|14283.1|14283.7|14281.7|45
1650459560000|2022-04-20 12:59:20|14284|14282|14284.5|14282.5|14284.5|14282.5|14281.8|14279.8|56
1650459570000|2022-04-20 12:59:30|14283.8|14281.8|14287.5|14285.5|14288.8|14286.8|14283.8|14281.8|114
1650459580000|2022-04-20 12:59:40|14287.6|14285.6|14288.7|14286.7|14288.7|14286.7|14286.8|14284.8|50
1650459590000|2022-04-20 12:59:50|14288.8|14286.8|14288|14286|14289.8|14287.8|14287.3|14285.3|61
1650459600000|2022-04-20 13:00:00|14287.8|14285.8|14286.1|14284.1|14289.5|14287.5|14286.1|14284.1|113
1650459610000|2022-04-20 13:00:10|14286.2|14284.2|14288.8|14286.8|14289.3|14287.3|14283.6|14281.6|119
1650459620000|2022-04-20 13:00:20|14288.7|14286.7|14289.7|14287.7|14290.2|14288.2|14288.3|14286.3|60
1650459630000|2022-04-20 13:00:30|14290.1|14288.1|14284.3|14282.3|14290.1|14288.1|14284.1|14282.1|108
1650459640000|2022-04-20 13:00:40|14284.1|14282.1|14284.8|14282.8|14285.5|14283.5|14283.6|14281.6|40
1650459650000|2022-04-20 13:00:50|14284.7|14282.7|14284.1|14282.1|14286.2|14284.2|14284|14282|41
1650459660000|2022-04-20 13:01:00|14284|14282|14284.3|14282.3|14284.3|14282.3|14282.2|14280.2|60
1650459670000|2022-04-20 13:01:10|14284.1|14282.1|14283.3|14281.3|14285.2|14283.2|14283.2|14281.2|21
1650459680000|2022-04-20 13:01:20|14283.2|14281.2|14281.8|14279.8|14283.5|14281.5|14281.6|14279.6|32
1650459690000|2022-04-20 13:01:30|14281.7|14279.7|14279.2|14277.2|14281.8|14279.8|14279|14277|65
1650459700000|2022-04-20 13:01:40|14279.3|14277.3|14278.1|14276.1|14279.3|14277.3|14278|14276|41
1650459710000|2022-04-20 13:01:50|14278.2|14276.2|14280.1|14278.1|14280.7|14278.7|14278.2|14276.2|37
1650459720000|2022-04-20 13:02:00|14280|14278|14276.2|14274.2|14280.1|14278.1|14275|14273|88
1650459730000|2022-04-20 13:02:10|14276.3|14274.3|14275.7|14273.7|14276.3|14274.3|14274|14272|50
1650459740000|2022-04-20 13:02:20|14275.1|14273.1|14274.2|14272.2|14275.6|14273.6|14273.3|14271.3|35
1650459750000|2022-04-20 13:02:30|14274.3|14272.3|14273.5|14271.5|14275.1|14273.1|14273.5|14271.5|24
1650459760000|2022-04-20 13:02:40|14273.2|14271.2|14273.3|14271.3|14273.3|14271.3|14271.5|14269.5|72
1650459770000|2022-04-20 13:02:50|14273.5|14271.5|14272.7|14270.7|14274|14272|14272.5|14270.5|20
1650459780000|2022-04-20 13:03:00|14272.6|14270.6|14275.8|14273.8|14276|14274|14272.6|14270.6|37
1650459790000|2022-04-20 13:03:10|14275.6|14273.6|14275.2|14273.2|14275.8|14273.8|14274.1|14272.1|32
1650459800000|2022-04-20 13:03:20|14275.3|14273.3|14273.8|14271.8|14275.3|14273.3|14272.6|14270.6|21
1650459810000|2022-04-20 13:03:30|14274|14272|14272.1|14270.1|14274.3|14272.3|14272|14270|26
1650459820000|2022-04-20 13:03:40|14272.2|14270.2|14270|14268|14273|14271|14270|14268|48
1650459830000|2022-04-20 13:03:50|14270.1|14268.1|14270.6|14268.6|14271.2|14269.2|14268.5|14266.5|97
1650459840000|2022-04-20 13:04:00|14271|14269|14269.2|14267.2|14271.2|14269.2|14269.2|14267.2|34
1650459850000|2022-04-20 13:04:10|14269.1|14267.1|14266.2|14264.2|14269.3|14267.3|14266.2|14264.2|113
1650459860000|2022-04-20 13:04:20|14266|14264|14267.1|14265.1|14267.3|14265.3|14265.7|14263.7|66
1650459870000|2022-04-20 13:04:30|14267|14265|14268|14266|14268.3|14266.3|14266.5|14264.5|50
1650459880000|2022-04-20 13:04:40|14267.8|14265.8|14266.8|14264.8|14268.2|14266.2|14266.3|14264.3|26
1650459890000|2022-04-20 13:04:50|14266.7|14264.7|14266.8|14264.8|14267.2|14265.2|14266.1|14264.1|21
1650459900000|2022-04-20 13:05:00|14267.1|14265.1|14266.3|14264.3|14268.8|14266.8|14266.3|14264.3|39
1650459910000|2022-04-20 13:05:10|14266.2|14264.2|14264.1|14262.1|14266.5|14264.5|14263.1|14261.1|69
1650459920000|2022-04-20 13:05:20|14264|14262|14264.7|14262.7|14266|14264|14263.5|14261.5|49
1650459930000|2022-04-20 13:05:30|14264.3|14262.3|14267.2|14265.2|14267.6|14265.6|14264.3|14262.3|27
1650459940000|2022-04-20 13:05:40|14267.1|14265.1|14265.3|14263.3|14267.1|14265.1|14265|14263|16
1650459950000|2022-04-20 13:05:50|14265.2|14263.2|14265.2|14263.2|14265.5|14263.5|14264.6|14262.6|32
1650459960000|2022-04-20 13:06:00|14265.1|14263.1|14265.3|14263.3|14266.3|14264.3|14263.8|14261.8|38
1650459970000|2022-04-20 13:06:10|14265.1|14263.1|14266.8|14264.8|14266.8|14264.8|14264.8|14262.8|24
1650459980000|2022-04-20 13:06:20|14266.7|14264.7|14270.2|14268.2|14270.3|14268.3|14266.6|14264.6|46
1650459990000|2022-04-20 13:06:30|14270.1|14268.1|14269.5|14267.5|14271.3|14269.3|14268.8|14266.8|52
1650460000000|2022-04-20 13:06:40|14269.3|14267.3|14271.8|14269.8|14272.8|14270.8|14268.6|14266.6|54
1650460010000|2022-04-20 13:06:50|14271.7|14269.7|14272.6|14270.6|14272.6|14270.6|14271.1|14269.1|25
1650460020000|2022-04-20 13:07:00|14272.5|14270.5|14270.6|14268.6|14273|14271|14270.6|14268.6|40
1650460030000|2022-04-20 13:07:10|14270.5|14268.5|14268.3|14266.3|14271.6|14269.6|14268.1|14266.1|41
1650460040000|2022-04-20 13:07:20|14267.1|14265.1|14265.6|14263.6|14268.3|14266.3|14265.5|14263.5|39
1650460050000|2022-04-20 13:07:30|14266.3|14264.3|14268.3|14266.3|14268.6|14266.6|14266.3|14264.3|17
1650460060000|2022-04-20 13:07:40|14268.2|14266.2|14267.2|14265.2|14268.5|14266.5|14266.8|14264.8|13
1650460070000|2022-04-20 13:07:50|14267.1|14265.1|14266.5|14264.5|14268.1|14266.1|14266.5|14264.5|20
1650460080000|2022-04-20 13:08:00|14266.3|14264.3|14264.1|14262.1|14266.5|14264.5|14263.3|14261.3|53
1650460090000|2022-04-20 13:08:10|14264.8|14262.8|14264.5|14262.5|14265.8|14263.8|14264.2|14262.2|23
1650460100000|2022-04-20 13:08:20|14264.3|14262.3|14264|14262|14265.6|14263.6|14264|14262|34
1650460110000|2022-04-20 13:08:30|14264.1|14262.1|14262.8|14260.8|14265|14263|14262.1|14260.1|59
1650460120000|2022-04-20 13:08:40|14262.7|14260.7|14259.2|14257.2|14262.8|14260.8|14259|14257|175
1650460130000|2022-04-20 13:08:50|14259.6|14257.6|14260.5|14258.5|14261.3|14259.3|14259.2|14257.2|49
1650460140000|2022-04-20 13:09:00|14260.6|14258.6|14262.3|14260.3|14264.3|14262.3|14260.3|14258.3|50
1650460150000|2022-04-20 13:09:10|14262.2|14260.2|14261.7|14259.7|14263|14261|14260.8|14258.8|33
1650460160000|2022-04-20 13:09:20|14261.8|14259.8|14259.5|14257.5|14261.8|14259.8|14258.7|14256.7|49
1650460170000|2022-04-20 13:09:30|14260|14258|14259.2|14257.2|14260.2|14258.2|14258.8|14256.8|30
1650460180000|2022-04-20 13:09:40|14259.1|14257.1|14256.5|14254.5|14259.5|14257.5|14255.5|14253.5|130
1650460190000|2022-04-20 13:09:50|14256.3|14254.3|14256.8|14254.8|14257|14255|14255.6|14253.6|88
1650460200000|2022-04-20 13:10:00|14256.6|14254.6|14254.8|14252.8|14256.8|14254.8|14253.1|14251.1|126
1650460210000|2022-04-20 13:10:10|14255|14253|14259.3|14257.3|14259.6|14257.6|14255|14253|70
1650460220000|2022-04-20 13:10:20|14259.6|14257.6|14259.5|14257.5|14259.8|14257.8|14258.7|14256.7|39
1650460230000|2022-04-20 13:10:30|14259.6|14257.6|14260|14258|14260.2|14258.2|14259.3|14257.3|26
1650460240000|2022-04-20 13:10:40|14262.2|14260.2|14261.2|14259.2|14262.2|14260.2|14261.2|14259.2|51
1650460250000|2022-04-20 13:10:50|14261.6|14259.6|14261.2|14259.2|14262.1|14260.1|14260.6|14258.6|21
1650460260000|2022-04-20 13:11:00|14261.1|14259.1|14257.8|14255.8|14261.8|14259.8|14257.8|14255.8|32
1650460270000|2022-04-20 13:11:10|14258|14256|14260.5|14258.5|14260.6|14258.6|14257.7|14255.7|25
1650460280000|2022-04-20 13:11:20|14260.6|14258.6|14259.3|14257.3|14260.8|14258.8|14258.7|14256.7|18
1650460290000|2022-04-20 13:11:30|14259.5|14257.5|14259.6|14257.6|14260.2|14258.2|14259.1|14257.1|25
1650460300000|2022-04-20 13:11:40|14259.5|14257.5|14261.2|14259.2|14261.6|14259.6|14259.5|14257.5|14
1650460310000|2022-04-20 13:11:50|14261.1|14259.1|14256.3|14254.3|14262.3|14260.3|14256.3|14254.3|100
1650460320000|2022-04-20 13:12:00|14256.1|14254.1|14256.3|14254.3|14257.3|14255.3|14255.5|14253.5|44
1650460330000|2022-04-20 13:12:10|14256.5|14254.5|14254.6|14252.6|14256.5|14254.5|14253.7|14251.7|55
1650460340000|2022-04-20 13:12:20|14254.5|14252.5|14252.7|14250.7|14254.7|14252.7|14251.1|14249.1|133
1650460350000|2022-04-20 13:12:30|14252.8|14250.8|14253.6|14251.6|14254.1|14252.1|14252.5|14250.5|78
1650460360000|2022-04-20 13:12:40|14253.5|14251.5|14254.7|14252.7|14255.5|14253.5|14253.3|14251.3|38
1650460370000|2022-04-20 13:12:50|14254.6|14252.6|14252.2|14250.2|14255.2|14253.2|14252.2|14250.2|41
1650460380000|2022-04-20 13:13:00|14252.1|14250.1|14250.2|14248.2|14252.1|14250.1|14249.7|14247.7|77
1650460390000|2022-04-20 13:13:10|14250.3|14248.3|14251.6|14249.6|14253.5|14251.5|14250.3|14248.3|85
1650460400000|2022-04-20 13:13:20|14251.3|14249.3|14250.6|14248.6|14251.8|14249.8|14250.6|14248.6|41
1650460410000|2022-04-20 13:13:30|14250.3|14248.3|14251|14249|14251|14249|14249.6|14247.6|59
1650460420000|2022-04-20 13:13:40|14250.6|14248.6|14252.8|14250.8|14253.3|14251.3|14250.6|14248.6|16
1650460430000|2022-04-20 13:13:50|14252.6|14250.6|14253.1|14251.1|14253.3|14251.3|14252|14250|18
1650460440000|2022-04-20 13:14:00|14253.2|14251.2|14252|14250|14253.2|14251.2|14252|14250|24
1650460450000|2022-04-20 13:14:10|14251.8|14249.8|14250.1|14248.1|14251.8|14249.8|14249.6|14247.6|38
1650460460000|2022-04-20 13:14:20|14250.2|14248.2|14251|14249|14251.1|14249.1|14248.7|14246.7|68
1650460470000|2022-04-20 13:14:30|14251.1|14249.1|14251|14249|14251.6|14249.6|14250.2|14248.2|27
1650460480000|2022-04-20 13:14:40|14250.6|14248.6|14253|14251|14254|14252|14249.7|14247.7|62
1650460490000|2022-04-20 13:14:50|14253.1|14251.1|14253.5|14251.5|14254.1|14252.1|14252.5|14250.5|26
1650460500000|2022-04-20 13:15:00|14253.8|14251.8|14252.2|14250.2|14253.8|14251.8|14252.1|14250.1|17
1650460510000|2022-04-20 13:15:10|14252|14250|14254.6|14252.6|14256.5|14254.5|14252|14250|70
1650460520000|2022-04-20 13:15:20|14254.7|14252.7|14255.5|14253.5|14256.3|14254.3|14254.7|14252.7|23
1650460530000|2022-04-20 13:15:30|14255|14253|14255.7|14253.7|14256.3|14254.3|14254.5|14252.5|53
1650460540000|2022-04-20 13:15:40|14256|14254|14254.8|14252.8|14256|14254|14254.7|14252.7|27
1650460550000|2022-04-20 13:15:50|14254.6|14252.6|14253.6|14251.6|14254.8|14252.8|14253.1|14251.1|36
1650460560000|2022-04-20 13:16:00|14253.5|14251.5|14253.6|14251.6|14254.3|14252.3|14252.8|14250.8|40
1650460570000|2022-04-20 13:16:10|14253.7|14251.7|14253.3|14251.3|14253.7|14251.7|14252.6|14250.6|14
1650460580000|2022-04-20 13:16:20|14253.2|14251.2|14253.8|14251.8|14254.1|14252.1|14252.8|14250.8|32
1650460590000|2022-04-20 13:16:30|14254|14252|14254.2|14252.2|14255.7|14253.7|14252.8|14250.8|46
1650460600000|2022-04-20 13:16:40|14254.1|14252.1|14253.3|14251.3|14254.2|14252.2|14253.3|14251.3|14
1650460610000|2022-04-20 13:16:50|14254.3|14252.3|14255.2|14253.2|14256.6|14254.6|14254.2|14252.2|27
1650460620000|2022-04-20 13:17:00|14255.1|14253.1|14255.6|14253.6|14256.3|14254.3|14254.5|14252.5|58
1650460630000|2022-04-20 13:17:10|14255.5|14253.5|14255.8|14253.8|14256.1|14254.1|14255.5|14253.5|17
1650460640000|2022-04-20 13:17:20|14255.7|14253.7|14255.6|14253.6|14256|14254|14255.6|14253.6|5
1650460650000|2022-04-20 13:17:30|14255.5|14253.5|14254.1|14252.1|14255.5|14253.5|14253.7|14251.7|27
1650460660000|2022-04-20 13:17:40|14254.2|14252.2|14255.3|14253.3|14256.1|14254.1|14253.2|14251.2|39
1650460670000|2022-04-20 13:17:50|14255.6|14253.6|14254.6|14252.6|14255.7|14253.7|14254.2|14252.2|12
1650460680000|2022-04-20 13:18:00|14254.5|14252.5|14253.5|14251.5|14254.5|14252.5|14252.1|14250.1|57
1650460690000|2022-04-20 13:18:10|14253.6|14251.6|14252.6|14250.6|14253.6|14251.6|14252.6|14250.6|16
1650460700000|2022-04-20 13:18:20|14252.7|14250.7|14251.3|14249.3|14253.1|14251.1|14251.3|14249.3|30
1650460710000|2022-04-20 13:18:30|14250.7|14248.7|14252.7|14250.7|14253.3|14251.3|14249.6|14247.6|107
1650460720000|2022-04-20 13:18:40|14252.6|14250.6|14256.1|14254.1|14256.5|14254.5|14251.3|14249.3|225
1650460730000|2022-04-20 13:18:50|14256.2|14254.2|14255.8|14253.8|14257.6|14255.6|14255.7|14253.7|48
1650460740000|2022-04-20 13:19:00|14255.7|14253.7|14254.1|14252.1|14257|14255|14253.3|14251.3|43
1650460750000|2022-04-20 13:19:10|14254.5|14252.5|14256.2|14254.2|14256.6|14254.6|14254.1|14252.1|18
1650460760000|2022-04-20 13:19:20|14256.1|14254.1|14256|14254|14256.5|14254.5|14255.8|14253.8|11
1650460770000|2022-04-20 13:19:30|14256.5|14254.5|14256.6|14254.6|14258.1|14256.1|14255.6|14253.6|58
1650460780000|2022-04-20 13:19:40|14256.7|14254.7|14256.8|14254.8|14257.2|14255.2|14256.1|14254.1|16
1650460790000|2022-04-20 13:19:50|14257|14255|14256.5|14254.5|14257|14255|14256.1|14254.1|16
1650460800000|2022-04-20 13:20:00|14256.3|14254.3|14254.3|14252.3|14256.3|14254.3|14254.1|14252.1|40
1650460810000|2022-04-20 13:20:10|14254.5|14252.5|14253.6|14251.6|14255|14253|14253.2|14251.2|44
1650460820000|2022-04-20 13:20:20|14253.7|14251.7|14253.7|14251.7|14253.8|14251.8|14253.6|14251.6|9
1650460830000|2022-04-20 13:20:30|14253.8|14251.8|14252.8|14250.8|14253.8|14251.8|14252.8|14250.8|9
1650460840000|2022-04-20 13:20:40|14253|14251|14253.1|14251.1|14253.3|14251.3|14252.8|14250.8|9
1650460850000|2022-04-20 13:20:50|14253|14251|14253.3|14251.3|14253.8|14251.8|14252.7|14250.7|19
1650460860000|2022-04-20 13:21:00|14253.5|14251.5|14251.8|14249.8|14253.5|14251.5|14251.6|14249.6|41
1650460870000|2022-04-20 13:21:10|14252|14250|14250.2|14248.2|14252.1|14250.1|14250.1|14248.1|62
1650460880000|2022-04-20 13:21:20|14250.1|14248.1|14250|14248|14250.8|14248.8|14250|14248|77
1650460890000|2022-04-20 13:21:30|14250.2|14248.2|14248.8|14246.8|14250.2|14248.2|14247.6|14245.6|114
1650460900000|2022-04-20 13:21:40|14248.7|14246.7|14249.6|14247.6|14250.2|14248.2|14248.3|14246.3|35
1650460910000|2022-04-20 13:21:50|14249.8|14247.8|14249.8|14247.8|14250.2|14248.2|14249.2|14247.2|24
1650460920000|2022-04-20 13:22:00|14250|14248|14252.1|14250.1|14252.2|14250.2|14250|14248|34
1650460930000|2022-04-20 13:22:10|14252.2|14250.2|14254.5|14252.5|14255.6|14253.6|14252.2|14250.2|69
1650460940000|2022-04-20 13:22:20|14254.3|14252.3|14254.6|14252.6|14254.8|14252.8|14254.1|14252.1|14
1650460950000|2022-04-20 13:22:30|14254.3|14252.3|14250|14248|14254.7|14252.7|14250|14248|48
1650460960000|2022-04-20 13:22:40|14250.1|14248.1|14250.1|14248.1|14252.1|14250.1|14250.1|14248.1|23
1650460970000|2022-04-20 13:22:50|14250.3|14248.3|14251.2|14249.2|14251.5|14249.5|14250.1|14248.1|14
1650460980000|2022-04-20 13:23:00|14251.3|14249.3|14251|14249|14252|14250|14250.7|14248.7|29
1650460990000|2022-04-20 13:23:10|14250.8|14248.8|14250.7|14248.7|14252.1|14250.1|14250.7|14248.7|34
1650461000000|2022-04-20 13:23:20|14250.3|14248.3|14248.7|14246.7|14250.5|14248.5|14247.6|14245.6|64
1650461010000|2022-04-20 13:23:30|14248.8|14246.8|14255.7|14253.7|14257.7|14255.7|14248.8|14246.8|412
1650461020000|2022-04-20 13:23:40|14255.8|14253.8|14255.3|14253.3|14256|14254|14254.7|14252.7|36
1650461030000|2022-04-20 13:23:50|14255.5|14253.5|14256.6|14254.6|14258.5|14256.5|14255.5|14253.5|72
1650461040000|2022-04-20 13:24:00|14256.5|14254.5|14259.3|14257.3|14259.7|14257.7|14256.5|14254.5|56
1650461050000|2022-04-20 13:24:10|14259.2|14257.2|14259.6|14257.6|14260.5|14258.5|14259.1|14257.1|83
1650461060000|2022-04-20 13:24:20|14259.7|14257.7|14258.3|14256.3|14259.7|14257.7|14258.3|14256.3|26
1650461070000|2022-04-20 13:24:30|14258.2|14256.2|14257.5|14255.5|14258.7|14256.7|14256|14254|53
1650461080000|2022-04-20 13:24:40|14257.7|14255.7|14258.7|14256.7|14259.6|14257.6|14256.6|14254.6|103
1650461090000|2022-04-20 13:24:50|14258.3|14256.3|14257.7|14255.7|14258.3|14256.3|14257.1|14255.1|24
1650461100000|2022-04-20 13:25:00|14257.6|14255.6|14257.6|14255.6|14260.1|14258.1|14257.6|14255.6|63
1650461110000|2022-04-20 13:25:10|14257.5|14255.5|14256.8|14254.8|14257.6|14255.6|14256|14254|32
1650461120000|2022-04-20 13:25:20|14257.2|14255.2|14258.2|14256.2|14258.2|14256.2|14256.7|14254.7|54
1650461130000|2022-04-20 13:25:30|14258|14256|14256.5|14254.5|14258|14256|14256.2|14254.2|21
1650461140000|2022-04-20 13:25:40|14256.3|14254.3|14255|14253|14256.7|14254.7|14254.8|14252.8|33
1650461150000|2022-04-20 13:25:50|14255.1|14253.1|14253.7|14251.7|14256|14254|14252.8|14250.8|147
1650461160000|2022-04-20 13:26:00|14252.8|14250.8|14253.2|14251.2|14254.1|14252.1|14252.6|14250.6|28
1650461170000|2022-04-20 13:26:10|14253.1|14251.1|14254.1|14252.1|14254.8|14252.8|14253.1|14251.1|22
1650461180000|2022-04-20 13:26:20|14254.2|14252.2|14256.2|14254.2|14256.3|14254.3|14254.1|14252.1|31
1650461190000|2022-04-20 13:26:30|14255.8|14253.8|14257.1|14255.1|14257.2|14255.2|14254.8|14252.8|67
1650461200000|2022-04-20 13:26:40|14257|14255|14256.6|14254.6|14258.6|14256.6|14256.2|14254.2|40
1650461210000|2022-04-20 13:26:50|14256.8|14254.8|14251.1|14249.1|14256.8|14254.8|14250.8|14248.8|77
1650461220000|2022-04-20 13:27:00|14250.6|14248.6|14252.1|14250.1|14252.8|14250.8|14250.6|14248.6|48
1650461230000|2022-04-20 13:27:10|14252|14250|14251.1|14249.1|14253|14251|14251.1|14249.1|55
1650461240000|2022-04-20 13:27:20|14251|14249|14248|14246|14251.2|14249.2|14245.8|14243.8|120
1650461250000|2022-04-20 13:27:30|14248.1|14246.1|14244.7|14242.7|14254.8|14252.8|14244.7|14242.7|400
1650461260000|2022-04-20 13:27:40|14246.1|14244.1|14250.6|14248.6|14253.3|14251.3|14246|14244|450
1650461270000|2022-04-20 13:27:50|14252.1|14250.1|14250.3|14248.3|14254|14252|14250.3|14248.3|124
1650461280000|2022-04-20 13:28:00|14250.5|14248.5|14254.1|14252.1|14254.1|14252.1|14249.8|14247.8|122
1650461290000|2022-04-20 13:28:10|14254.3|14252.3|14249.6|14247.6|14255.2|14253.2|14249.6|14247.6|100
1650461300000|2022-04-20 13:28:20|14249.8|14247.8|14253.1|14251.1|14256|14254|14249.8|14247.8|294
1650461310000|2022-04-20 13:28:30|14253|14251|14252.5|14250.5|14255.6|14253.6|14252.5|14250.5|96
1650461320000|2022-04-20 13:28:40|14252.2|14250.2|14248.5|14246.5|14252.2|14250.2|14248.5|14246.5|131
1650461330000|2022-04-20 13:28:50|14248.3|14246.3|14249.3|14247.3|14249.7|14247.7|14247.3|14245.3|100
1650461340000|2022-04-20 13:29:00|14249.8|14247.8|14249.3|14247.3|14250.3|14248.3|14248.6|14246.6|90
1650461350000|2022-04-20 13:29:10|14249.6|14247.6|14248.5|14246.5|14249.6|14247.6|14246.8|14244.8|157
1650461360000|2022-04-20 13:29:20|14248.7|14246.7|14252.7|14250.7|14252.7|14250.7|14247.8|14245.8|108
1650461370000|2022-04-20 13:29:30|14253.8|14251.8|14254|14252|14254.8|14252.8|14252.1|14250.1|171
1650461380000|2022-04-20 13:29:40|14253.8|14251.8|14252.8|14250.8|14254.7|14252.7|14252.8|14250.8|89
1650461390000|2022-04-20 13:29:50|14253|14251|14247.8|14245.8|14254.1|14252.1|14247|14245|278
1650461400000|2022-04-20 13:30:00|14248.6|14246.6|14244.2|14243.2|14254.6|14253.6|14242.2|14241.2|1375
1650461410000|2022-04-20 13:30:10|14244.3|14243.3|14238.2|14237.2|14248.8|14247.8|14237.5|14236.5|1266
1650461420000|2022-04-20 13:30:20|14238.6|14237.6|14234.7|14233.7|14239.5|14238.5|14227.3|14226.3|1348
1650461430000|2022-04-20 13:30:30|14235.3|14234.3|14232.6|14231.6|14237.1|14236.1|14223.7|14222.7|762
1650461440000|2022-04-20 13:30:40|14232.8|14231.8|14254.8|14253.8|14255.1|14254.1|14232.8|14231.8|879
1650461450000|2022-04-20 13:30:50|14254.1|14253.1|14258.3|14257.3|14260.3|14259.3|14247.6|14246.6|1334
1650461460000|2022-04-20 13:31:00|14258.7|14257.7|14252.7|14251.7|14259.2|14258.2|14245.3|14244.3|750
1650461470000|2022-04-20 13:31:10|14253.1|14252.1|14264|14263|14265|14264|14253.1|14252.1|1040
1650461480000|2022-04-20 13:31:20|14264.1|14263.1|14262.8|14261.8|14266.3|14265.3|14258|14257|621
1650461490000|2022-04-20 13:31:30|14263.1|14262.1|14260.7|14259.7|14263.2|14262.2|14255.8|14254.8|390
1650461500000|2022-04-20 13:31:40|14260.6|14259.6|14265.8|14264.8|14265.8|14264.8|14248.6|14247.6|1149
1650461510000|2022-04-20 13:31:50|14266|14265|14249.6|14248.6|14266|14265|14249.6|14248.6|446
1650461520000|2022-04-20 13:32:00|14248.7|14247.7|14246.5|14245.5|14251.7|14250.7|14237.1|14236.1|620
1650461530000|2022-04-20 13:32:10|14246.3|14245.3|14245.2|14244.2|14250.3|14249.3|14242.7|14241.7|264
1650461540000|2022-04-20 13:32:20|14245.3|14244.3|14244.5|14243.5|14246|14245|14239.8|14238.8|245
1650461550000|2022-04-20 13:32:30|14245.6|14244.6|14243.8|14242.8|14245.7|14244.7|14238.8|14237.8|325
1650461560000|2022-04-20 13:32:40|14243.5|14242.5|14237.6|14236.6|14244.1|14243.1|14234.5|14233.5|323
1650461570000|2022-04-20 13:32:50|14237.5|14236.5|14229.5|14228.5|14238.6|14237.6|14228.1|14227.1|329
1650461580000|2022-04-20 13:33:00|14228.5|14227.5|14231.6|14230.6|14232.6|14231.6|14225.8|14224.8|417
1650461590000|2022-04-20 13:33:10|14232.2|14231.2|14235.6|14234.6|14237.2|14236.2|14228.6|14227.6|352
1650461600000|2022-04-20 13:33:20|14235.1|14234.1|14225.7|14224.7|14235.1|14234.1|14221.6|14220.6|501
1650461610000|2022-04-20 13:33:30|14226.2|14225.2|14230.3|14229.3|14232.6|14231.6|14223.2|14222.2|333
1650461620000|2022-04-20 13:33:40|14230.2|14229.2|14222.1|14221.1|14231.7|14230.7|14222.1|14221.1|249
1650461630000|2022-04-20 13:33:50|14222|14221|14213.7|14212.7|14224|14223|14213.5|14212.5|467
1650461640000|2022-04-20 13:34:00|14213.8|14212.8|14212.8|14211.8|14219.1|14218.1|14210.7|14209.7|598
1650461650000|2022-04-20 13:34:10|14213.2|14212.2|14215.1|14214.1|14217.8|14216.8|14212.8|14211.8|356
1650461660000|2022-04-20 13:34:20|14214.2|14213.2|14216.1|14215.1|14216.7|14215.7|14209.3|14208.3|357
1650461670000|2022-04-20 13:34:30|14216.2|14215.2|14208|14207|14216.8|14215.8|14208|14207|515
1650461680000|2022-04-20 13:34:40|14207.5|14206.5|14208.8|14207.8|14210.8|14209.8|14205.8|14204.8|468
1650461690000|2022-04-20 13:34:50|14208.7|14207.7|14213.1|14212.1|14214.2|14213.2|14203.6|14202.6|708
1650461700000|2022-04-20 13:35:00|14212.7|14211.7|14220|14219|14222.2|14221.2|14207.6|14206.6|1475
1650461710000|2022-04-20 13:35:10|14219.7|14218.7|14227.1|14226.1|14229.3|14228.3|14218.5|14217.5|457
1650461720000|2022-04-20 13:35:20|14226.8|14225.8|14212.5|14211.5|14226.8|14225.8|14210.8|14209.8|432
1650461730000|2022-04-20 13:35:30|14212.7|14211.7|14212.1|14211.1|14215.5|14214.5|14207.1|14206.1|350
1650461740000|2022-04-20 13:35:40|14212.6|14211.6|14205.8|14204.8|14213.6|14212.6|14204.6|14203.6|295
1650461750000|2022-04-20 13:35:50|14206|14205|14196.1|14195.1|14206|14205|14193.7|14192.7|754
1650461760000|2022-04-20 13:36:00|14196.3|14195.3|14194|14193|14197.6|14196.6|14188.5|14187.5|593
1650461770000|2022-04-20 13:36:10|14194.2|14193.2|14192.5|14191.5|14196.7|14195.7|14189.6|14188.6|483
1650461780000|2022-04-20 13:36:20|14193|14192|14193.8|14192.8|14194.5|14193.5|14185.3|14184.3|522
1650461790000|2022-04-20 13:36:30|14194.2|14193.2|14201.6|14200.6|14201.8|14200.8|14191.8|14190.8|439
1650461800000|2022-04-20 13:36:40|14201.8|14200.8|14198.8|14197.8|14203.5|14202.5|14197.5|14196.5|342
1650461810000|2022-04-20 13:36:50|14198.7|14197.7|14195.3|14194.3|14201.7|14200.7|14193.5|14192.5|249
1650461820000|2022-04-20 13:37:00|14196.6|14195.6|14198.3|14197.3|14201.5|14200.5|14194.6|14193.6|317
1650461830000|2022-04-20 13:37:10|14198.6|14197.6|14200|14199|14200.5|14199.5|14189.3|14188.3|676
1650461840000|2022-04-20 13:37:20|14199.8|14198.8|14196|14195|14200.8|14199.8|14194.6|14193.6|578
1650461850000|2022-04-20 13:37:30|14195.3|14194.3|14198.2|14197.2|14202.2|14201.2|14194|14193|264
1650461860000|2022-04-20 13:37:40|14198.1|14197.1|14207.6|14206.6|14211.3|14210.3|14198.1|14197.1|389
1650461870000|2022-04-20 13:37:50|14207.2|14206.2|14203.1|14202.1|14212.5|14211.5|14203|14202|424
1650461880000|2022-04-20 13:38:00|14203.5|14202.5|14199.6|14198.6|14205.6|14204.6|14198.1|14197.1|402
1650461890000|2022-04-20 13:38:10|14199.1|14198.1|14194.3|14193.3|14201.6|14200.6|14193.2|14192.2|331
1650461900000|2022-04-20 13:38:20|14194.5|14193.5|14199.6|14198.6|14200|14199|14190.8|14189.8|275
1650461910000|2022-04-20 13:38:30|14200|14199|14204.6|14203.6|14209|14208|14200|14199|326
1650461920000|2022-04-20 13:38:40|14204.7|14203.7|14206.3|14205.3|14207.5|14206.5|14203.3|14202.3|181
1650461930000|2022-04-20 13:38:50|14206.1|14205.1|14201.1|14200.1|14208.3|14207.3|14199.1|14198.1|240
1650461940000|2022-04-20 13:39:00|14201.3|14200.3|14202.6|14201.6|14207.1|14206.1|14200.1|14199.1|210
1650461950000|2022-04-20 13:39:10|14202.3|14201.3|14198.6|14197.6|14203.7|14202.7|14193.6|14192.6|279
1650461960000|2022-04-20 13:39:20|14198.5|14197.5|14201.6|14200.6|14201.6|14200.6|14195.5|14194.5|136
1650461970000|2022-04-20 13:39:30|14201.3|14200.3|14203.3|14202.3|14207.6|14206.6|14199.2|14198.2|303
1650461980000|2022-04-20 13:39:40|14203.8|14202.8|14202.1|14201.1|14205|14204|14196.6|14195.6|235
1650461990000|2022-04-20 13:39:50|14202|14201|14191.2|14190.2|14202.1|14201.1|14188.8|14187.8|355
1650462000000|2022-04-20 13:40:00|14191|14190|14177.1|14176.1|14193.1|14192.1|14174.6|14173.6|1221
1650462010000|2022-04-20 13:40:10|14175.8|14174.8|14172|14171|14176.2|14175.2|14166.5|14165.5|755
1650462020000|2022-04-20 13:40:20|14172.7|14171.7|14171.7|14170.7|14173.8|14172.8|14168.1|14167.1|367
1650462030000|2022-04-20 13:40:30|14171.6|14170.6|14167.1|14166.1|14176.5|14175.5|14164.3|14163.3|476
1650462040000|2022-04-20 13:40:40|14167.3|14166.3|14165.8|14164.8|14173.8|14172.8|14165.8|14164.8|334
1650462050000|2022-04-20 13:40:50|14164.8|14163.8|14173.5|14172.5|14174.5|14173.5|14164.8|14163.8|391
1650462060000|2022-04-20 13:41:00|14173.6|14172.6|14171|14170|14175.3|14174.3|14168.6|14167.6|452
1650462070000|2022-04-20 13:41:10|14171.2|14170.2|14173.7|14172.7|14173.8|14172.8|14166.3|14165.3|495
1650462080000|2022-04-20 13:41:20|14173.3|14172.3|14166.3|14165.3|14173.3|14172.3|14164.8|14163.8|270
1650462090000|2022-04-20 13:41:30|14166.5|14165.5|14168.3|14167.3|14170.3|14169.3|14159|14158|714
1650462100000|2022-04-20 13:41:40|14168.1|14167.1|14162.1|14161.1|14170.1|14169.1|14159.7|14158.7|237
1650462110000|2022-04-20 13:41:50|14161.8|14160.8|14152.8|14151.8|14162.1|14161.1|14152.8|14151.8|465
1650462120000|2022-04-20 13:42:00|14152.2|14151.2|14152.3|14151.3|14154.8|14153.8|14145.8|14144.8|777
1650462130000|2022-04-20 13:42:10|14152.6|14151.6|14155.3|14154.3|14156.2|14155.2|14151.3|14150.3|293
1650462140000|2022-04-20 13:42:20|14155.7|14154.7|14157.3|14156.3|14159.6|14158.6|14152.1|14151.1|449
1650462150000|2022-04-20 13:42:30|14157.5|14156.5|14158.8|14157.8|14159.2|14158.2|14146.6|14145.6|816
1650462160000|2022-04-20 13:42:40|14159.2|14158.2|14153.1|14152.1|14162.8|14161.8|14151.8|14150.8|917
1650462170000|2022-04-20 13:42:50|14153.5|14152.5|14146.2|14145.2|14153.6|14152.6|14144.5|14143.5|350
1650462180000|2022-04-20 13:43:00|14146.6|14145.6|14139|14138|14147.2|14146.2|14137.2|14136.2|618
1650462190000|2022-04-20 13:43:10|14139.7|14138.7|14133.1|14132.1|14139.7|14138.7|14133.1|14132.1|433
1650462200000|2022-04-20 13:43:20|14132.8|14131.8|14133.1|14132.1|14134.1|14133.1|14128.8|14127.8|516
1650462210000|2022-04-20 13:43:30|14133.2|14132.2|14135|14134|14139|14138|14130.6|14129.6|489
1650462220000|2022-04-20 13:43:40|14134.6|14133.6|14136.3|14135.3|14138.6|14137.6|14133.3|14132.3|229
1650462230000|2022-04-20 13:43:50|14136.5|14135.5|14138|14137|14138.1|14137.1|14131.6|14130.6|440
1650462240000|2022-04-20 13:44:00|14138.3|14137.3|14134|14133|14139.3|14138.3|14133.2|14132.2|212
1650462250000|2022-04-20 13:44:10|14133.8|14132.8|14128.7|14127.7|14133.8|14132.8|14127.5|14126.5|338
1650462260000|2022-04-20 13:44:20|14128.6|14127.6|14128.5|14127.5|14132.2|14131.2|14124.5|14123.5|395
1650462270000|2022-04-20 13:44:30|14127.8|14126.8|14128|14127|14129.7|14128.7|14125.5|14124.5|356
1650462280000|2022-04-20 13:44:40|14128.3|14127.3|14130.3|14129.3|14132.6|14131.6|14126|14125|404
1650462290000|2022-04-20 13:44:50|14130|14129|14124.8|14123.8|14130|14129|14121.2|14120.2|577
1650462300000|2022-04-20 13:45:00|14124.7|14123.7|14120|14119|14124.7|14123.7|14120|14119|141
1650462360000|2022-04-20 13:46:00|14122.8|14121.8|14124.3|14123.3|14125.6|14124.6|14120.1|14119.1|155
1650462370000|2022-04-20 13:46:10|14125|14124|14129|14128|14129|14128|14122.2|14121.2|255
1650462380000|2022-04-20 13:46:20|14128.7|14127.7|14125.1|14124.1|14129.3|14128.3|14123.7|14122.7|288
1650462390000|2022-04-20 13:46:30|14125|14124|14119.2|14118.2|14127.6|14126.6|14117.5|14116.5|377
1650462400000|2022-04-20 13:46:40|14118.8|14117.8|14116.7|14115.7|14120.2|14119.2|14113|14112|352
1650462410000|2022-04-20 13:46:50|14116.6|14115.6|14129.2|14128.2|14130.2|14129.2|14115.8|14114.8|474
1650462420000|2022-04-20 13:47:00|14129.1|14128.1|14126.6|14125.6|14132.1|14131.1|14126.5|14125.5|333
1650462430000|2022-04-20 13:47:10|14126.1|14125.1|14124.1|14123.1|14129|14128|14124.1|14123.1|235
1650462440000|2022-04-20 13:47:20|14124|14123|14118.1|14117.1|14129.8|14128.8|14117.1|14116.1|783
1650462450000|2022-04-20 13:47:30|14117.8|14116.8|14114.8|14113.8|14119.2|14118.2|14114.8|14113.8|317
1650462460000|2022-04-20 13:47:40|14115.1|14114.1|14121.2|14120.2|14126.1|14125.1|14111.6|14110.6|541
1650462470000|2022-04-20 13:47:50|14121.3|14120.3|14130.3|14129.3|14130.6|14129.6|14121.2|14120.2|266
1650462480000|2022-04-20 13:48:00|14130.1|14129.1|14126.8|14125.8|14130.8|14129.8|14123.8|14122.8|372
1650462490000|2022-04-20 13:48:10|14126.3|14125.3|14127.6|14126.6|14128.8|14127.8|14124|14123|266
1650462500000|2022-04-20 13:48:20|14128.1|14127.1|14119.5|14118.5|14129.5|14128.5|14117.5|14116.5|287
1650462510000|2022-04-20 13:48:30|14119|14118|14121.8|14120.8|14124.5|14123.5|14117.7|14116.7|236
1650462520000|2022-04-20 13:48:40|14121.6|14120.6|14110.5|14109.5|14122.6|14121.6|14109.2|14108.2|654
1650462530000|2022-04-20 13:48:50|14110.3|14109.3|14107.3|14106.3|14110.5|14109.5|14104.5|14103.5|560
1650462540000|2022-04-20 13:49:00|14107.6|14106.6|14107.2|14106.2|14107.7|14106.7|14098.5|14097.5|617
1650462550000|2022-04-20 13:49:10|14106.8|14105.8|14118.1|14117.1|14118.3|14117.3|14106.3|14105.3|331
1650462560000|2022-04-20 13:49:20|14117.8|14116.8|14117.6|14116.6|14118.3|14117.3|14112.7|14111.7|275
1650462570000|2022-04-20 13:49:30|14117.7|14116.7|14117.2|14116.2|14120.8|14119.8|14116.5|14115.5|305
1650462580000|2022-04-20 13:49:40|14117.1|14116.1|14115.2|14114.2|14118|14117|14114.1|14113.1|188
1650462590000|2022-04-20 13:49:50|14115.6|14114.6|14115.8|14114.8|14118.2|14117.2|14114.2|14113.2|249
1650462600000|2022-04-20 13:50:00|14115.6|14114.6|14114.2|14113.2|14117.5|14116.5|14109.2|14108.2|465
1650462610000|2022-04-20 13:50:10|14114.1|14113.1|14122.5|14121.5|14123|14122|14114.1|14113.1|319
1650462620000|2022-04-20 13:50:20|14122.6|14121.6|14123.7|14122.7|14125.1|14124.1|14118.8|14117.8|340
1650462630000|2022-04-20 13:50:30|14124.7|14123.7|14127.3|14126.3|14128.2|14127.2|14124|14123|323
1650462640000|2022-04-20 13:50:40|14127.6|14126.6|14127.7|14126.7|14130.5|14129.5|14124.8|14123.8|315
1650462650000|2022-04-20 13:50:50|14128.1|14127.1|14128|14127|14130.8|14129.8|14126.7|14125.7|255
1650462660000|2022-04-20 13:51:00|14127.6|14126.6|14123.2|14122.2|14130.1|14129.1|14123.2|14122.2|290
1650462670000|2022-04-20 13:51:10|14123.3|14122.3|14125.3|14124.3|14125.5|14124.5|14116.7|14115.7|364
1650462680000|2022-04-20 13:51:20|14125.2|14124.2|14125.5|14124.5|14127.5|14126.5|14122.8|14121.8|206
1650462690000|2022-04-20 13:51:30|14125.6|14124.6|14119.1|14118.1|14126.3|14125.3|14118.8|14117.8|185
1650462700000|2022-04-20 13:51:40|14118.8|14117.8|14117.8|14116.8|14120|14119|14114.3|14113.3|380
1650462710000|2022-04-20 13:51:50|14118|14117|14111.6|14110.6|14118.3|14117.3|14110.5|14109.5|336
1650462720000|2022-04-20 13:52:00|14111.3|14110.3|14103|14102|14113.1|14112.1|14101.8|14100.8|543
1650462730000|2022-04-20 13:52:10|14102.7|14101.7|14101.7|14100.7|14104.1|14103.1|14093.1|14092.1|1032
1650462740000|2022-04-20 13:52:20|14101.8|14100.8|14103.7|14102.7|14104.8|14103.8|14097.6|14096.6|405
1650462750000|2022-04-20 13:52:30|14103.8|14102.8|14106.2|14105.2|14110.7|14109.7|14102.8|14101.8|460
1650462760000|2022-04-20 13:52:40|14106.6|14105.6|14102|14101|14107.8|14106.8|14100.3|14099.3|435
1650462770000|2022-04-20 13:52:50|14102.8|14101.8|14098.8|14097.8|14102.8|14101.8|14097.7|14096.7|252
1650462780000|2022-04-20 13:53:00|14098.6|14097.6|14100.3|14099.3|14103.6|14102.6|14098.1|14097.1|290
1650462790000|2022-04-20 13:53:10|14100.5|14099.5|14100.6|14099.6|14100.8|14099.8|14096.5|14095.5|235
1650462800000|2022-04-20 13:53:20|14100.5|14099.5|14092.2|14091.2|14101.2|14100.2|14092.1|14091.1|293
1650462810000|2022-04-20 13:53:30|14092.6|14091.6|14091.5|14090.5|14096.2|14095.2|14090.6|14089.6|384
1650462820000|2022-04-20 13:53:40|14092|14091|14093.7|14092.7|14095.7|14094.7|14091.8|14090.8|309
1650462830000|2022-04-20 13:53:50|14093.5|14092.5|14088.2|14087.2|14094.5|14093.5|14086.5|14085.5|453
1650462840000|2022-04-20 13:54:00|14088.3|14087.3|14089.1|14088.1|14093.5|14092.5|14087.3|14086.3|458
1650462850000|2022-04-20 13:54:10|14089.2|14088.2|14097.8|14096.8|14099|14098|14089.2|14088.2|310
1650462860000|2022-04-20 13:54:20|14098|14097|14097.3|14096.3|14100.2|14099.2|14094.2|14093.2|304
1650462870000|2022-04-20 13:54:30|14097.2|14096.2|14099.3|14098.3|14101.5|14100.5|14096.7|14095.7|210
1650462880000|2022-04-20 13:54:40|14099.5|14098.5|14097|14096|14103.8|14102.8|14097|14096|245
1650462890000|2022-04-20 13:54:50|14096.5|14095.5|14099.6|14098.6|14102|14101|14096.5|14095.5|209
1650462900000|2022-04-20 13:55:00|14099.7|14098.7|14094.2|14093.2|14100.6|14099.6|14092.5|14091.5|341
1650462910000|2022-04-20 13:55:10|14100.3|14099.3|14100.7|14099.7|14101.1|14100.1|14100.1|14099.1|22
1650462920000|2022-04-20 13:55:20|14100.8|14099.8|14102.3|14101.3|14103.5|14102.5|14097.3|14096.3|486
1650462930000|2022-04-20 13:55:30|14100.1|14099.1|14091.6|14090.6|14103.1|14102.1|14091|14090|390
1650462940000|2022-04-20 13:55:40|14091.7|14090.7|14089.7|14088.7|14092.3|14091.3|14086.3|14085.3|437
1650462950000|2022-04-20 13:55:50|14089.6|14088.6|14089.1|14088.1|14090.8|14089.8|14085.5|14084.5|344
1650462960000|2022-04-20 13:56:00|14088.6|14087.6|14090.1|14089.1|14092.3|14091.3|14084.7|14083.7|315
1650462970000|2022-04-20 13:56:10|14090.3|14089.3|14086.1|14085.1|14090.3|14089.3|14084.6|14083.6|334
1650462980000|2022-04-20 13:56:20|14086.2|14085.2|14086.6|14085.6|14087.5|14086.5|14078|14077|847
1650462990000|2022-04-20 13:56:30|14086.3|14085.3|14096.8|14095.8|14100|14099|14085.2|14084.2|443
1650463000000|2022-04-20 13:56:40|14096.7|14095.7|14097.8|14096.8|14101.5|14100.5|14096.1|14095.1|382
1650463010000|2022-04-20 13:56:50|14098.2|14097.2|14100.1|14099.1|14101|14100|14096.2|14095.2|279
1650463020000|2022-04-20 13:57:00|14100|14099|14091.1|14090.1|14101.3|14100.3|14090.6|14089.6|461
1650463030000|2022-04-20 13:57:10|14091.3|14090.3|14084.3|14083.3|14093.2|14092.2|14082.6|14081.6|477
1650463040000|2022-04-20 13:57:20|14085|14084|14081.1|14080.1|14085.1|14084.1|14074.3|14073.3|817
1650463050000|2022-04-20 13:57:30|14081|14080|14078.3|14077.3|14081|14080|14073.5|14072.5|312
1650463060000|2022-04-20 13:57:40|14078|14077|14064.3|14063.3|14078.6|14077.6|14062|14061|1000
1650463070000|2022-04-20 13:57:50|14065.7|14064.7|14067.7|14066.7|14069.5|14068.5|14064.1|14063.1|426
1650463080000|2022-04-20 13:58:00|14068.6|14067.6|14070.5|14069.5|14073.1|14072.1|14068.6|14067.6|303
1650463090000|2022-04-20 13:58:10|14070.6|14069.6|14076.3|14075.3|14076.3|14075.3|14070.6|14069.6|258
1650463100000|2022-04-20 13:58:20|14076.7|14075.7|14080.3|14079.3|14081|14080|14075.5|14074.5|231
1650463110000|2022-04-20 13:58:30|14080.1|14079.1|14074.3|14073.3|14080.7|14079.7|14073.8|14072.8|277
1650463120000|2022-04-20 13:58:40|14074.2|14073.2|14073.8|14072.8|14077.6|14076.6|14070.3|14069.3|234
1650463130000|2022-04-20 13:58:50|14074.3|14073.3|14073.6|14072.6|14074.8|14073.8|14069.8|14068.8|278
1650463140000|2022-04-20 13:59:00|14073.1|14072.1|14074.6|14073.6|14078.7|14077.7|14072.7|14071.7|222
1650463150000|2022-04-20 13:59:10|14074.3|14073.3|14073.3|14072.3|14076.6|14075.6|14071.2|14070.2|158
1650463160000|2022-04-20 13:59:20|14072.7|14071.7|14077.3|14076.3|14079.7|14078.7|14071.5|14070.5|359
1650463170000|2022-04-20 13:59:30|14077.8|14076.8|14080.5|14079.5|14082.2|14081.2|14076.3|14075.3|195
1650463180000|2022-04-20 13:59:40|14080.8|14079.8|14079.2|14078.2|14081.7|14080.7|14077.7|14076.7|232
1650463190000|2022-04-20 13:59:50|14079.1|14078.1|14083|14082|14085.5|14084.5|14076.1|14075.1|325
1650463200000|2022-04-20 14:00:00|14083.2|14082.2|14083.2|14082.2|14084.7|14083.7|14071.3|14070.3|596
1650463210000|2022-04-20 14:00:10|14082.7|14081.7|14094.5|14093.5|14095.8|14094.8|14082.7|14081.7|680
1650463220000|2022-04-20 14:00:20|14094.3|14093.3|14102.6|14101.6|14108.8|14107.8|14094.1|14093.1|862
1650463230000|2022-04-20 14:00:30|14101.8|14100.8|14098.8|14097.8|14103.6|14102.6|14096.8|14095.8|477
1650463240000|2022-04-20 14:00:40|14098.6|14097.6|14096.6|14095.6|14100.8|14099.8|14096.2|14095.2|325
1650463250000|2022-04-20 14:00:50|14097.1|14096.1|14090.6|14089.6|14098.7|14097.7|14089.8|14088.8|398
1650463260000|2022-04-20 14:01:00|14090.1|14089.1|14086.3|14085.3|14091.2|14090.2|14082.8|14081.8|606
1650463270000|2022-04-20 14:01:10|14086.1|14085.1|14080.2|14079.2|14089.1|14088.1|14080.2|14079.2|312
1650463280000|2022-04-20 14:01:20|14079.8|14078.8|14080.3|14079.3|14082.2|14081.2|14077.2|14076.2|387
1650463290000|2022-04-20 14:01:30|14080.1|14079.1|14074.3|14073.3|14080.6|14079.6|14072.7|14071.7|492
1650463300000|2022-04-20 14:01:40|14074.1|14073.1|14068|14067|14074.1|14073.1|14067.8|14066.8|433
1650463310000|2022-04-20 14:01:50|14068.2|14067.2|14061.1|14060.1|14068.6|14067.6|14060.7|14059.7|577
1650463320000|2022-04-20 14:02:00|14061|14060|14070.8|14069.8|14072.8|14071.8|14056.6|14055.6|564
1650463330000|2022-04-20 14:02:10|14071.3|14070.3|14074.6|14073.6|14074.7|14073.7|14067.6|14066.6|292
1650463340000|2022-04-20 14:02:20|14074.5|14073.5|14078.1|14077.1|14083.1|14082.1|14074.2|14073.2|395
1650463350000|2022-04-20 14:02:30|14077.6|14076.6|14071.3|14070.3|14078|14077|14070.5|14069.5|295
1650463360000|2022-04-20 14:02:40|14071.5|14070.5|14075|14074|14078|14077|14071.5|14070.5|150
1650463370000|2022-04-20 14:02:50|14074.7|14073.7|14069.1|14068.1|14077.8|14076.8|14068.3|14067.3|243
1650463380000|2022-04-20 14:03:00|14070|14069|14065|14064|14070|14069|14063|14062|331
1650463390000|2022-04-20 14:03:10|14064.6|14063.6|14061.8|14060.8|14064.7|14063.7|14058.1|14057.1|352
1650463400000|2022-04-20 14:03:20|14062|14061|14064.3|14063.3|14068.1|14067.1|14061.6|14060.6|213
1650463410000|2022-04-20 14:03:30|14064.6|14063.6|14060.2|14059.2|14065.8|14064.8|14059.8|14058.8|290
1650463420000|2022-04-20 14:03:40|14061.1|14060.1|14062.3|14061.3|14064.2|14063.2|14058.7|14057.7|418
1650463430000|2022-04-20 14:03:50|14062|14061|14063.5|14062.5|14067.2|14066.2|14057.8|14056.8|344
1650463440000|2022-04-20 14:04:00|14063.2|14062.2|14070.3|14069.3|14071|14070|14063.2|14062.2|218
1650463450000|2022-04-20 14:04:10|14070.5|14069.5|14065.6|14064.6|14072.2|14071.2|14065.6|14064.6|295
1650463460000|2022-04-20 14:04:20|14065.7|14064.7|14070.3|14069.3|14074|14073|14063.6|14062.6|313
1650463470000|2022-04-20 14:04:30|14069.8|14068.8|14068.3|14067.3|14073.7|14072.7|14067.1|14066.1|331
1650463480000|2022-04-20 14:04:40|14068.8|14067.8|14070.8|14069.8|14072.3|14071.3|14068.5|14067.5|171
1650463490000|2022-04-20 14:04:50|14071|14070|14074.2|14073.2|14074.2|14073.2|14069.1|14068.1|239
1650463500000|2022-04-20 14:05:00|14075.2|14074.2|14067.3|14066.3|14077.7|14076.7|14066.6|14065.6|452
1650463510000|2022-04-20 14:05:10|14067|14066|14055.8|14054.8|14067.6|14066.6|14055.3|14054.3|526
1650463520000|2022-04-20 14:05:20|14057|14056|14054.7|14053.7|14057|14056|14052|14051|568
1650463530000|2022-04-20 14:05:30|14054.6|14053.6|14060.1|14059.1|14061.3|14060.3|14051|14050|536
1650463540000|2022-04-20 14:05:40|14061.2|14060.2|14063.8|14062.8|14064.7|14063.7|14058.7|14057.7|291
1650463550000|2022-04-20 14:05:50|14063.7|14062.7|14059.1|14058.1|14065|14064|14057.1|14056.1|280
1650463560000|2022-04-20 14:06:00|14059|14058|14057.2|14056.2|14061.1|14060.1|14054.2|14053.2|219
1650463570000|2022-04-20 14:06:10|14057.3|14056.3|14061.8|14060.8|14063|14062|14055.6|14054.6|249
1650463580000|2022-04-20 14:06:20|14062.2|14061.2|14061.1|14060.1|14062.2|14061.2|14057.7|14056.7|240
1650463590000|2022-04-20 14:06:30|14060.8|14059.8|14060.1|14059.1|14061.6|14060.6|14056|14055|202
1650463600000|2022-04-20 14:06:40|14059.8|14058.8|14053.6|14052.6|14059.8|14058.8|14051.2|14050.2|281
1650463610000|2022-04-20 14:06:50|14053.5|14052.5|14049.6|14048.6|14053.5|14052.5|14045.1|14044.1|605
1650463620000|2022-04-20 14:07:00|14049.8|14048.8|14047.7|14046.7|14051.6|14050.6|14046.5|14045.5|332
1650463630000|2022-04-20 14:07:10|14048|14047|14049.3|14048.3|14050.6|14049.6|14046.3|14045.3|182
1650463640000|2022-04-20 14:07:20|14049.5|14048.5|14049.6|14048.6|14051.2|14050.2|14046.5|14045.5|184
1650463650000|2022-04-20 14:07:30|14049.7|14048.7|14055.2|14054.2|14057|14056|14049.5|14048.5|292
1650463660000|2022-04-20 14:07:40|14055.6|14054.6|14049.2|14048.2|14056.8|14055.8|14048.8|14047.8|228
1650463670000|2022-04-20 14:07:50|14048.7|14047.7|14041|14040|14050.6|14049.6|14041|14040|437
1650463680000|2022-04-20 14:08:00|14040.8|14039.8|14043.3|14042.3|14044.8|14043.8|14035.2|14034.2|922
1650463690000|2022-04-20 14:08:10|14043.7|14042.7|14045.6|14044.6|14048|14047|14043.7|14042.7|362
1650463700000|2022-04-20 14:08:20|14046|14045|14039|14038|14047.1|14046.1|14036.3|14035.3|295
1650463710000|2022-04-20 14:08:30|14038.6|14037.6|14044.1|14043.1|14047|14046|14038.5|14037.5|266
1650463720000|2022-04-20 14:08:40|14044.3|14043.3|14047.3|14046.3|14048.6|14047.6|14044.2|14043.2|195
1650463730000|2022-04-20 14:08:50|14047.2|14046.2|14050.3|14049.3|14051.2|14050.2|14044|14043|214
1650463740000|2022-04-20 14:09:00|14051|14050|14058.2|14057.2|14059.3|14058.3|14049.3|14048.3|573
1650463750000|2022-04-20 14:09:10|14058.3|14057.3|14052.1|14051.1|14060.2|14059.2|14050.7|14049.7|370
1650463760000|2022-04-20 14:09:20|14052.5|14051.5|14055.3|14054.3|14058.6|14057.6|14051.1|14050.1|204
1650463770000|2022-04-20 14:09:30|14055.6|14054.6|14060.3|14059.3|14061|14060|14053.8|14052.8|171
1650463780000|2022-04-20 14:09:40|14060.2|14059.2|14061.3|14060.3|14064.8|14063.8|14058.8|14057.8|381
1650463790000|2022-04-20 14:09:50|14061.1|14060.1|14059.8|14058.8|14061.3|14060.3|14055.2|14054.2|203
1650463800000|2022-04-20 14:10:00|14060.1|14059.1|14066.9|14065.9|14067|14066|14058.1|14057.1|349
1650463810000|2022-04-20 14:10:10|14067.1|14066.1|14062.3|14061.3|14071.4|14070.4|14061.3|14060.3|422
1650463820000|2022-04-20 14:10:20|14062.1|14061.1|14063.3|14062.3|14066.3|14065.3|14059.8|14058.8|185
1650463830000|2022-04-20 14:10:30|14063.8|14062.8|14067.5|14066.5|14067.8|14066.8|14062.4|14061.4|159
1650463840000|2022-04-20 14:10:40|14067.3|14066.3|14068.4|14067.4|14071.4|14070.4|14066.8|14065.8|251
1650463850000|2022-04-20 14:10:50|14068|14067|14067.8|14066.8|14071.3|14070.3|14064.3|14063.3|263
1650463860000|2022-04-20 14:11:00|14069|14068|14070.6|14069.6|14073.5|14072.5|14068|14067|398
1650463870000|2022-04-20 14:11:10|14070.5|14069.5|14073.4|14072.4|14077.1|14076.1|14070.5|14069.5|446
1650463880000|2022-04-20 14:11:20|14073.5|14072.5|14075.8|14074.8|14080.8|14079.8|14071.1|14070.1|1167
1650463890000|2022-04-20 14:11:30|14076|14075|14079|14078|14080.4|14079.4|14070.3|14069.3|478
1650463900000|2022-04-20 14:11:40|14078.8|14077.8|14074.9|14073.9|14080.5|14079.5|14074.9|14073.9|173
1650463910000|2022-04-20 14:11:50|14075|14074|14070.1|14069.1|14077.6|14076.6|14069.6|14068.6|261
1650463920000|2022-04-20 14:12:00|14070.3|14069.3|14074.3|14073.3|14074.4|14073.4|14068.6|14067.6|317
1650463930000|2022-04-20 14:12:10|14073.9|14072.9|14075.3|14074.3|14075.5|14074.5|14071|14070|203
1650463940000|2022-04-20 14:12:20|14075|14074|14080.5|14079.5|14080.5|14079.5|14074.5|14073.5|550
1650463950000|2022-04-20 14:12:30|14080.6|14079.6|14080.6|14079.6|14084|14083|14077.6|14076.6|872
1650463960000|2022-04-20 14:12:40|14081|14080|14085.8|14084.8|14087.4|14086.4|14079.6|14078.6|283
1650463970000|2022-04-20 14:12:50|14085.9|14084.9|14084.8|14083.8|14089.5|14088.5|14082|14081|393
1650463980000|2022-04-20 14:13:00|14084.9|14083.9|14091.4|14090.4|14092.1|14091.1|14083.9|14082.9|377
1650463990000|2022-04-20 14:13:10|14091.1|14090.1|14094.1|14093.1|14097.4|14096.4|14091|14090|653
1650464000000|2022-04-20 14:13:20|14094.4|14093.4|14092.5|14091.5|14096.1|14095.1|14092.5|14091.5|305
1650464010000|2022-04-20 14:13:30|14091.8|14090.8|14094.6|14093.6|14096.3|14095.3|14091.8|14090.8|207
1650464020000|2022-04-20 14:13:40|14094.9|14093.9|14092.9|14091.9|14097.4|14096.4|14091.5|14090.5|288
1650464030000|2022-04-20 14:13:50|14093.3|14092.3|14095.1|14094.1|14095.9|14094.9|14091.3|14090.3|207
1650464040000|2022-04-20 14:14:00|14095|14094|14088.8|14087.8|14096.1|14095.1|14088.6|14087.6|263
1650464050000|2022-04-20 14:14:10|14088.9|14087.9|14086.5|14085.5|14088.9|14087.9|14085.5|14084.5|225
1650464060000|2022-04-20 14:14:20|14086.4|14085.4|14082.3|14081.3|14086.4|14085.4|14079.1|14078.1|368
1650464070000|2022-04-20 14:14:30|14082|14081|14086|14085|14086.4|14085.4|14081.9|14080.9|249
1650464080000|2022-04-20 14:14:40|14085.9|14084.9|14086.4|14085.4|14088.8|14087.8|14085.8|14084.8|112
1650464090000|2022-04-20 14:14:50|14086.5|14085.5|14092.3|14091.3|14092.3|14091.3|14084.1|14083.1|199
1650464100000|2022-04-20 14:15:00|14092.4|14091.4|14101.4|14100.4|14101.5|14100.5|14091.9|14090.9|452
1650464110000|2022-04-20 14:15:10|14100.9|14099.9|14093.8|14092.8|14103.4|14102.4|14093.8|14092.8|567
1650464120000|2022-04-20 14:15:20|14093.9|14092.9|14086.8|14085.8|14094.3|14093.3|14085.8|14084.8|354
1650464130000|2022-04-20 14:15:30|14086.6|14085.6|14097.8|14096.8|14097.9|14096.9|14086.4|14085.4|794
1650464140000|2022-04-20 14:15:40|14098.6|14097.6|14099.4|14098.4|14101|14100|14097.1|14096.1|711
1650464150000|2022-04-20 14:15:50|14098.9|14097.9|14098|14097|14100.9|14099.9|14094.5|14093.5|190
1650464160000|2022-04-20 14:16:00|14098.1|14097.1|14101.1|14100.1|14101.1|14100.1|14095.1|14094.1|193
1650464170000|2022-04-20 14:16:10|14101.3|14100.3|14100.8|14099.8|14105.1|14104.1|14099.3|14098.3|394
1650464180000|2022-04-20 14:16:20|14100.6|14099.6|14092|14091|14103.4|14102.4|14091.3|14090.3|273
1650464190000|2022-04-20 14:16:30|14092.5|14091.5|14097|14096|14098.5|14097.5|14091.4|14090.4|215
1650464200000|2022-04-20 14:16:40|14097.3|14096.3|14097.6|14096.6|14099.4|14098.4|14096.3|14095.3|108
1650464210000|2022-04-20 14:16:50|14097.8|14096.8|14102|14101|14103.1|14102.1|14096|14095|209
1650464220000|2022-04-20 14:17:00|14102.3|14101.3|14105.5|14104.5|14108.3|14107.3|14102|14101|495
1650464230000|2022-04-20 14:17:10|14105.8|14104.8|14107.9|14106.9|14109.6|14108.6|14104|14103|322
1650464240000|2022-04-20 14:17:20|14108.1|14107.1|14108.9|14107.9|14109.3|14108.3|14105.3|14104.3|288
1650464250000|2022-04-20 14:17:30|14109|14108|14108.8|14107.8|14109.3|14108.3|14106.3|14105.3|185
1650464260000|2022-04-20 14:17:40|14108.9|14107.9|14110.1|14109.1|14112.1|14111.1|14108.6|14107.6|223
1650464270000|2022-04-20 14:17:50|14110|14109|14110.3|14109.3|14111.1|14110.1|14106.8|14105.8|280
1650464280000|2022-04-20 14:18:00|14110.1|14109.1|14108.6|14107.6|14112.1|14111.1|14106.9|14105.9|280
1650464290000|2022-04-20 14:18:10|14108.5|14107.5|14107.8|14106.8|14108.5|14107.5|14104.6|14103.6|162
1650464300000|2022-04-20 14:18:20|14107.4|14106.4|14104.5|14103.5|14109.8|14108.8|14101.5|14100.5|206
1650464310000|2022-04-20 14:18:30|14104.8|14103.8|14102.1|14101.1|14105.9|14104.9|14102.1|14101.1|140
1650464320000|2022-04-20 14:18:40|14101.3|14100.3|14095.6|14094.6|14102.5|14101.5|14095.6|14094.6|264
1650464330000|2022-04-20 14:18:50|14095.3|14094.3|14089.6|14088.6|14095.3|14094.3|14086.8|14085.8|434
1650464340000|2022-04-20 14:19:00|14089.4|14088.4|14088.6|14087.6|14089.4|14088.4|14080.5|14079.5|503
1650464350000|2022-04-20 14:19:10|14088.5|14087.5|14092.3|14091.3|14094.3|14093.3|14088.5|14087.5|364
1650464360000|2022-04-20 14:19:20|14092.5|14091.5|14093.5|14092.5|14095.3|14094.3|14090.5|14089.5|133
1650464370000|2022-04-20 14:19:30|14093.4|14092.4|14099.8|14098.8|14100.3|14099.3|14091.9|14090.9|162
1650464380000|2022-04-20 14:19:40|14099.9|14098.9|14100.5|14099.5|14101.8|14100.8|14099.4|14098.4|129
1650464390000|2022-04-20 14:19:50|14100.6|14099.6|14093.8|14092.8|14100.8|14099.8|14093.5|14092.5|164
1650464400000|2022-04-20 14:20:00|14093.9|14092.9|14099.8|14098.8|14104|14103|14092.4|14091.4|326
1650464410000|2022-04-20 14:20:10|14100|14099|14101|14100|14103.3|14102.3|14097|14096|166
1650464420000|2022-04-20 14:20:20|14101.1|14100.1|14107.3|14106.3|14107.3|14106.3|14099.6|14098.6|275
1650464430000|2022-04-20 14:20:30|14107|14106|14108.9|14107.9|14110|14109|14104.9|14103.9|272
1650464440000|2022-04-20 14:20:40|14109|14108|14114.4|14113.4|14114.4|14113.4|14108.9|14107.9|327
1650464450000|2022-04-20 14:20:50|14114.6|14113.6|14113.6|14112.6|14115.9|14114.9|14111.3|14110.3|365
1650464460000|2022-04-20 14:21:00|14113.4|14112.4|14111.1|14110.1|14115.9|14114.9|14109.3|14108.3|430
1650464470000|2022-04-20 14:21:10|14111.3|14110.3|14115.6|14114.6|14119.1|14118.1|14110.6|14109.6|332
1650464480000|2022-04-20 14:21:20|14115.5|14114.5|14118.6|14117.6|14119.9|14118.9|14115.4|14114.4|209
1650464490000|2022-04-20 14:21:30|14118.5|14117.5|14115.8|14114.8|14119.1|14118.1|14114.5|14113.5|147
1650464500000|2022-04-20 14:21:40|14115.9|14114.9|14115|14114|14118.9|14117.9|14113.9|14112.9|191
1650464510000|2022-04-20 14:21:50|14115.1|14114.1|14114.6|14113.6|14118.5|14117.5|14113.8|14112.8|182
1650464520000|2022-04-20 14:22:00|14115.1|14114.1|14113.5|14112.5|14115.6|14114.6|14111.4|14110.4|360
1650464530000|2022-04-20 14:22:10|14113.8|14112.8|14113.8|14112.8|14114.8|14113.8|14111|14110|108
1650464540000|2022-04-20 14:22:20|14113.5|14112.5|14104.8|14103.8|14114.9|14113.9|14104.8|14103.8|457
1650464550000|2022-04-20 14:22:30|14104.9|14103.9|14105.8|14104.8|14108.1|14107.1|14104.8|14103.8|145
1650464560000|2022-04-20 14:22:40|14105.9|14104.9|14109.3|14108.3|14110.4|14109.4|14105.6|14104.6|147
1650464570000|2022-04-20 14:22:50|14109|14108|14102|14101|14109.3|14108.3|14102|14101|174
1650464580000|2022-04-20 14:23:00|14101.9|14100.9|14104.9|14103.9|14106.3|14105.3|14101.9|14100.9|168
1650464590000|2022-04-20 14:23:10|14105|14104|14104.5|14103.5|14105.3|14104.3|14102.4|14101.4|152
1650464600000|2022-04-20 14:23:20|14104.6|14103.6|14099.5|14098.5|14105|14104|14097.3|14096.3|247
1650464610000|2022-04-20 14:23:30|14099.1|14098.1|14095.5|14094.5|14101.5|14100.5|14095.3|14094.3|190
1650464620000|2022-04-20 14:23:40|14095.4|14094.4|14094.3|14093.3|14097.8|14096.8|14093.9|14092.9|120
1650464630000|2022-04-20 14:23:50|14094.9|14093.9|14089.5|14088.5|14095.6|14094.6|14088.9|14087.9|378
1650464640000|2022-04-20 14:24:00|14089|14088|14067.6|14066.6|14089.4|14088.4|14065.6|14064.6|1151
1650464650000|2022-04-20 14:24:10|14067|14066|14066.8|14065.8|14070.4|14069.4|14062.8|14061.8|694
1650464660000|2022-04-20 14:24:20|14066.6|14065.6|14067.5|14066.5|14068.3|14067.3|14064.1|14063.1|291
1650464670000|2022-04-20 14:24:30|14067.8|14066.8|14065.1|14064.1|14068.5|14067.5|14064.6|14063.6|236
1650464680000|2022-04-20 14:24:40|14065.3|14064.3|14061.1|14060.1|14067|14066|14059.8|14058.8|390
1650464690000|2022-04-20 14:24:50|14060.9|14059.9|14063.1|14062.1|14064.1|14063.1|14059.9|14058.9|195
1650464700000|2022-04-20 14:25:00|14063|14062|14063|14062|14069.3|14068.3|14060.4|14059.4|387
1650464710000|2022-04-20 14:25:10|14062.8|14061.8|14070.6|14069.6|14070.9|14069.9|14060.1|14059.1|286
1650464720000|2022-04-20 14:25:20|14070.5|14069.5|14074.9|14073.9|14076.1|14075.1|14070.3|14069.3|283
1650464730000|2022-04-20 14:25:30|14074.8|14073.8|14073.9|14072.9|14074.8|14073.8|14069.3|14068.3|133
1650464740000|2022-04-20 14:25:40|14074|14073|14071.4|14070.4|14074.8|14073.8|14070|14069|114
1650464750000|2022-04-20 14:25:50|14071.8|14070.8|14074.6|14073.6|14075.6|14074.6|14069|14068|158
1650464760000|2022-04-20 14:26:00|14074.9|14073.9|14075.1|14074.1|14076.6|14075.6|14072.8|14071.8|154
1650464770000|2022-04-20 14:26:10|14074.9|14073.9|14083|14082|14084.8|14083.8|14074.3|14073.3|376
1650464780000|2022-04-20 14:26:20|14083.3|14082.3|14078.5|14077.5|14085.4|14084.4|14077.1|14076.1|291
1650464790000|2022-04-20 14:26:30|14078.3|14077.3|14082.3|14081.3|14083.6|14082.6|14078.3|14077.3|127
1650464800000|2022-04-20 14:26:40|14082.5|14081.5|14082.9|14081.9|14084.6|14083.6|14079.5|14078.5|133
1650464810000|2022-04-20 14:26:50|14083.1|14082.1|14091.9|14090.9|14092.1|14091.1|14082.9|14081.9|381
1650464820000|2022-04-20 14:27:00|14091.5|14090.5|14111.3|14110.3|14111.3|14110.3|14091.5|14090.5|1038
1650464830000|2022-04-20 14:27:10|14111|14110|14113|14112|14117.3|14116.3|14110.5|14109.5|553
1650464840000|2022-04-20 14:27:20|14112.3|14111.3|14108.6|14107.6|14113.5|14112.5|14108.3|14107.3|237
1650464850000|2022-04-20 14:27:30|14108.5|14107.5|14106.9|14105.9|14112.3|14111.3|14103|14102|378
1650464860000|2022-04-20 14:27:40|14106.5|14105.5|14099.5|14098.5|14107.5|14106.5|14099.3|14098.3|263
1650464870000|2022-04-20 14:27:50|14099.6|14098.6|14100.8|14099.8|14103.1|14102.1|14099.3|14098.3|133
1650464880000|2022-04-20 14:28:00|14101|14100|14110.8|14109.8|14111.5|14110.5|14099.9|14098.9|371
1650464890000|2022-04-20 14:28:10|14110.5|14109.5|14104.5|14103.5|14111.3|14110.3|14103.8|14102.8|158
1650464900000|2022-04-20 14:28:20|14104.3|14103.3|14099.6|14098.6|14106.6|14105.6|14098.1|14097.1|193
1650464910000|2022-04-20 14:28:30|14099.3|14098.3|14097|14096|14099.4|14098.4|14094.1|14093.1|180
1650464920000|2022-04-20 14:28:40|14097.9|14096.9|14100.8|14099.8|14101.5|14100.5|14096.6|14095.6|159
1650464930000|2022-04-20 14:28:50|14100.9|14099.9|14102|14101|14102.1|14101.1|14097.9|14096.9|131
1650464940000|2022-04-20 14:29:00|14102.6|14101.6|14102.9|14101.9|14109.9|14108.9|14101.6|14100.6|310
1650464950000|2022-04-20 14:29:10|14103|14102|14103|14102|14106|14105|14099.9|14098.9|170
1650464960000|2022-04-20 14:29:20|14103.1|14102.1|14104.1|14103.1|14106.8|14105.8|14102|14101|102
1650464970000|2022-04-20 14:29:30|14104.3|14103.3|14106.9|14105.9|14106.9|14105.9|14104|14103|92
1650464980000|2022-04-20 14:29:40|14108.4|14107.4|14101.5|14100.5|14108.9|14107.9|14100|14099|188
1650464990000|2022-04-20 14:29:50|14101.8|14100.8|14105.3|14104.3|14105.9|14104.9|14099.5|14098.5|116
1650465000000|2022-04-20 14:30:00|14105.5|14104.5|14111.3|14110.3|14118.5|14117.5|14102.5|14101.5|772
1650465010000|2022-04-20 14:30:10|14111.5|14110.5|14100|14099|14114.5|14113.5|14098.3|14097.3|382
1650465020000|2022-04-20 14:30:20|14100.1|14099.1|14095.6|14094.6|14101.1|14100.1|14095.6|14094.6|318
1650465030000|2022-04-20 14:30:30|14095.8|14094.8|14081.4|14080.4|14097.3|14096.3|14078.5|14077.5|751
1650465040000|2022-04-20 14:30:40|14081.9|14080.9|14083.3|14082.3|14087|14086|14080.3|14079.3|269
1650465050000|2022-04-20 14:30:50|14083.4|14082.4|14078.8|14077.8|14088.3|14087.3|14077.8|14076.8|272
1650465060000|2022-04-20 14:31:00|14078.9|14077.9|14081|14080|14083.4|14082.4|14078.5|14077.5|217
1650465070000|2022-04-20 14:31:10|14082.3|14081.3|14083.8|14082.8|14085.1|14084.1|14079.3|14078.3|190
1650465080000|2022-04-20 14:31:20|14084.3|14083.3|14090|14089|14090|14089|14084|14083|171
1650465090000|2022-04-20 14:31:30|14090.6|14089.6|14090|14089|14092.9|14091.9|14088.3|14087.3|191
1650465100000|2022-04-20 14:31:40|14089.9|14088.9|14091.6|14090.6|14095|14094|14085.3|14084.3|197
1650465110000|2022-04-20 14:31:50|14092.1|14091.1|14093.3|14092.3|14095.5|14094.5|14092.1|14091.1|115
1650465120000|2022-04-20 14:32:00|14093.1|14092.1|14103.9|14102.9|14103.9|14102.9|14091|14090|396
1650465130000|2022-04-20 14:32:10|14103.3|14102.3|14122.5|14121.5|14123.4|14122.4|14103.3|14102.3|1027
1650465140000|2022-04-20 14:32:20|14122.6|14121.6|14113|14112|14122.6|14121.6|14108.9|14107.9|432
1650465150000|2022-04-20 14:32:30|14113.3|14112.3|14105.5|14104.5|14116.1|14115.1|14103.3|14102.3|231
1650465160000|2022-04-20 14:32:40|14105.8|14104.8|14100.3|14099.3|14106.9|14105.9|14098.5|14097.5|176
1650465170000|2022-04-20 14:32:50|14100|14099|14102.4|14101.4|14102.9|14101.9|14096.5|14095.5|188
1650465180000|2022-04-20 14:33:00|14102.8|14101.8|14108|14107|14109.5|14108.5|14100|14099|233
1650465190000|2022-04-20 14:33:10|14108.3|14107.3|14108.4|14107.4|14110.4|14109.4|14104.4|14103.4|263
1650465200000|2022-04-20 14:33:20|14108.3|14107.3|14106.1|14105.1|14110.9|14109.9|14105.6|14104.6|82
1650465210000|2022-04-20 14:33:30|14105.9|14104.9|14114.6|14113.6|14116.4|14115.4|14105.9|14104.9|167
1650465220000|2022-04-20 14:33:40|14114.8|14113.8|14116.5|14115.5|14117.1|14116.1|14112.3|14111.3|173
1650465230000|2022-04-20 14:33:50|14116.8|14115.8|14118.5|14117.5|14121.4|14120.4|14115.4|14114.4|289
1650465240000|2022-04-20 14:34:00|14118.8|14117.8|14122.8|14121.8|14124.5|14123.5|14118.4|14117.4|291
1650465250000|2022-04-20 14:34:10|14122.5|14121.5|14119|14118|14123.6|14122.6|14117.9|14116.9|200
1650465260000|2022-04-20 14:34:20|14118.3|14117.3|14116.1|14115.1|14120.5|14119.5|14115.4|14114.4|168
1650465270000|2022-04-20 14:34:30|14116.8|14115.8|14117.9|14116.9|14120.5|14119.5|14115.9|14114.9|135
1650465280000|2022-04-20 14:34:40|14117.8|14116.8|14119.6|14118.6|14120.8|14119.8|14117.5|14116.5|106
1650465290000|2022-04-20 14:34:50|14119.5|14118.5|14118.8|14117.8|14121.9|14120.9|14118|14117|143
1650465300000|2022-04-20 14:35:00|14118.9|14117.9|14125.4|14124.4|14125.8|14124.8|14116.9|14115.9|224
1650465310000|2022-04-20 14:35:10|14125|14124|14125.6|14124.6|14132.1|14131.1|14122.9|14121.9|617
1650465320000|2022-04-20 14:35:20|14125.5|14124.5|14130|14129|14130.5|14129.5|14125.5|14124.5|207
1650465330000|2022-04-20 14:35:30|14129.9|14128.9|14126.3|14125.3|14130.6|14129.6|14125.9|14124.9|214
1650465340000|2022-04-20 14:35:40|14126|14125|14125.4|14124.4|14128.8|14127.8|14123.9|14122.9|214
1650465350000|2022-04-20 14:35:50|14125.8|14124.8|14109.8|14108.8|14125.9|14124.9|14108.3|14107.3|472
1650465360000|2022-04-20 14:36:00|14110|14109|14111.5|14110.5|14113.4|14112.4|14109.8|14108.8|230
1650465370000|2022-04-20 14:36:10|14111.8|14110.8|14109.5|14108.5|14114.8|14113.8|14109.5|14108.5|150
1650465380000|2022-04-20 14:36:20|14110|14109|14110.3|14109.3|14117|14116|14108|14107|223
1650465390000|2022-04-20 14:36:30|14110|14109|14115|14114|14115.6|14114.6|14110|14109|128
1650465400000|2022-04-20 14:36:40|14115.1|14114.1|14115|14114|14117.8|14116.8|14113.9|14112.9|108
1650465410000|2022-04-20 14:36:50|14115.3|14114.3|14112.8|14111.8|14116.8|14115.8|14112|14111|86
1650465420000|2022-04-20 14:37:00|14112.5|14111.5|14112.1|14111.1|14116.3|14115.3|14111.1|14110.1|158
1650465430000|2022-04-20 14:37:10|14112|14111|14115.8|14114.8|14118.3|14117.3|14111.9|14110.9|156
1650465440000|2022-04-20 14:37:20|14115.6|14114.6|14120.4|14119.4|14120.6|14119.6|14115.6|14114.6|181
1650465450000|2022-04-20 14:37:30|14120.3|14119.3|14121.5|14120.5|14123.3|14122.3|14118.8|14117.8|130
1650465460000|2022-04-20 14:37:40|14121.6|14120.6|14124.8|14123.8|14127.6|14126.6|14121.5|14120.5|263
1650465470000|2022-04-20 14:37:50|14125|14124|14123|14122|14128|14127|14123|14122|138
1650465480000|2022-04-20 14:38:00|14123.8|14122.8|14123|14122|14126.4|14125.4|14121.4|14120.4|185
1650465490000|2022-04-20 14:38:10|14123.5|14122.5|14118.3|14117.3|14124.1|14123.1|14118.3|14117.3|157
1650465500000|2022-04-20 14:38:20|14118.5|14117.5|14114.1|14113.1|14120.9|14119.9|14113.9|14112.9|167
1650465510000|2022-04-20 14:38:30|14114|14113|14114.6|14113.6|14116.9|14115.9|14113.1|14112.1|76
1650465520000|2022-04-20 14:38:40|14114.5|14113.5|14115.1|14114.1|14116.5|14115.5|14114.3|14113.3|106
1650465530000|2022-04-20 14:38:50|14115.5|14114.5|14122.1|14121.1|14122.4|14121.4|14114.3|14113.3|180
1650465540000|2022-04-20 14:39:00|14122|14121|14115.8|14114.8|14126.9|14125.9|14115.5|14114.5|268
1650465550000|2022-04-20 14:39:10|14115.6|14114.6|14112.8|14111.8|14116.3|14115.3|14111|14110|217
1650465560000|2022-04-20 14:39:20|14112.5|14111.5|14111.1|14110.1|14115.5|14114.5|14109.5|14108.5|182
1650465570000|2022-04-20 14:39:30|14111.3|14110.3|14114.9|14113.9|14115.9|14114.9|14109.5|14108.5|85
1650465580000|2022-04-20 14:39:40|14114.8|14113.8|14113.9|14112.9|14118.3|14117.3|14113.1|14112.1|140
1650465590000|2022-04-20 14:39:50|14113.8|14112.8|14116.9|14115.9|14117|14116|14113.6|14112.6|58
1650465600000|2022-04-20 14:40:00|14117.1|14116.1|14125.3|14124.3|14131.4|14130.4|14117.1|14116.1|365
1650465610000|2022-04-20 14:40:10|14125.4|14124.4|14121.8|14120.8|14127.5|14126.5|14119|14118|184
1650465620000|2022-04-20 14:40:20|14121.5|14120.5|14123.9|14122.9|14129.1|14128.1|14121|14120|336
1650465630000|2022-04-20 14:40:30|14123.8|14122.8|14124.5|14123.5|14126.5|14125.5|14123.5|14122.5|85
1650465640000|2022-04-20 14:40:40|14124.3|14123.3|14120.8|14119.8|14124.8|14123.8|14120.8|14119.8|104
1650465650000|2022-04-20 14:40:50|14120.6|14119.6|14127.9|14126.9|14127.9|14126.9|14120.3|14119.3|167
1650465660000|2022-04-20 14:41:00|14128.5|14127.5|14129.6|14128.6|14129.8|14128.8|14123.8|14122.8|213
1650465670000|2022-04-20 14:41:10|14127.5|14126.5|14136.1|14135.1|14138.6|14137.6|14126.8|14125.8|543
1650465680000|2022-04-20 14:41:20|14135.8|14134.8|14136.4|14135.4|14140.3|14139.3|14134.4|14133.4|367
1650465690000|2022-04-20 14:41:30|14136.5|14135.5|14135.3|14134.3|14137.6|14136.6|14133.4|14132.4|196
1650465700000|2022-04-20 14:41:40|14135.4|14134.4|14139.3|14138.3|14141.9|14140.9|14135|14134|317
1650465710000|2022-04-20 14:41:50|14139|14138|14133.6|14132.6|14139.3|14138.3|14132.1|14131.1|292
1650465720000|2022-04-20 14:42:00|14133.8|14132.8|14134.3|14133.3|14135.4|14134.4|14131.9|14130.9|170
1650465730000|2022-04-20 14:42:10|14134.5|14133.5|14133.5|14132.5|14134.6|14133.6|14132.4|14131.4|143
1650465740000|2022-04-20 14:42:20|14133.3|14132.3|14135|14134|14135.1|14134.1|14132.3|14131.3|338
1650465750000|2022-04-20 14:42:30|14135.1|14134.1|14136.1|14135.1|14136.6|14135.6|14133.8|14132.8|125
1650465760000|2022-04-20 14:42:40|14136|14135|14133|14132|14136|14135|14131.4|14130.4|238
1650465770000|2022-04-20 14:42:50|14132.8|14131.8|14121.8|14120.8|14135.4|14134.4|14121.6|14120.6|419
1650465780000|2022-04-20 14:43:00|14120.9|14119.9|14116.1|14115.1|14122.9|14121.9|14114.4|14113.4|452
1650465790000|2022-04-20 14:43:10|14116|14115|14116.6|14115.6|14118.3|14117.3|14114.1|14113.1|204
1650465800000|2022-04-20 14:43:20|14116.3|14115.3|14120.9|14119.9|14122.6|14121.6|14115|14114|233
1650465810000|2022-04-20 14:43:30|14120.8|14119.8|14123.8|14122.8|14124.8|14123.8|14120.3|14119.3|220
1650465820000|2022-04-20 14:43:40|14123.6|14122.6|14120.4|14119.4|14125|14124|14119|14118|158
1650465830000|2022-04-20 14:43:50|14120.3|14119.3|14121.8|14120.8|14123.6|14122.6|14119.4|14118.4|110
1650465840000|2022-04-20 14:44:00|14121.3|14120.3|14123.6|14122.6|14123.6|14122.6|14120.4|14119.4|155
1650465850000|2022-04-20 14:44:10|14123.8|14122.8|14120.8|14119.8|14124.3|14123.3|14119.4|14118.4|121
1650465860000|2022-04-20 14:44:20|14120.9|14119.9|14121.4|14120.4|14123.1|14122.1|14119.6|14118.6|107
1650465870000|2022-04-20 14:44:30|14121.5|14120.5|14121.1|14120.1|14125.5|14124.5|14120.1|14119.1|233
1650465880000|2022-04-20 14:44:40|14121.3|14120.3|14119.8|14118.8|14123.3|14122.3|14118.5|14117.5|326
1650465890000|2022-04-20 14:44:50|14119.9|14118.9|14120.5|14119.5|14122.5|14121.5|14116.9|14115.9|351
1650465900000|2022-04-20 14:45:00|14120.6|14119.6|14120.5|14119.5|14124.4|14123.4|14118.9|14117.9|122
1650465910000|2022-04-20 14:45:10|14125.1|14124.1|14118.5|14117.5|14125.1|14124.1|14117|14116|216
1650465920000|2022-04-20 14:45:20|14118.3|14117.3|14128.9|14127.9|14128.9|14127.9|14118.1|14117.1|205
1650465930000|2022-04-20 14:45:30|14129.8|14128.8|14125.8|14124.8|14133.3|14132.3|14125.6|14124.6|284
1650465940000|2022-04-20 14:45:40|14126.1|14125.1|14127.4|14126.4|14128|14127|14124.6|14123.6|89
1650465950000|2022-04-20 14:45:50|14127.5|14126.5|14125.9|14124.9|14127.9|14126.9|14123.4|14122.4|136
1650465960000|2022-04-20 14:46:00|14126.1|14125.1|14127.5|14126.5|14129.4|14128.4|14124.8|14123.8|180
1650465970000|2022-04-20 14:46:10|14127.4|14126.4|14124|14123|14128.9|14127.9|14122.8|14121.8|196
1650465980000|2022-04-20 14:46:20|14124.1|14123.1|14125.4|14124.4|14125.4|14124.4|14122|14121|272
1650465990000|2022-04-20 14:46:30|14125.3|14124.3|14121.5|14120.5|14125.3|14124.3|14121.4|14120.4|77
1650466000000|2022-04-20 14:46:40|14122|14121|14120.1|14119.1|14125|14124|14120.1|14119.1|133
1650466010000|2022-04-20 14:46:50|14118.5|14117.5|14116.3|14115.3|14120.5|14119.5|14114.6|14113.6|436
1650466020000|2022-04-20 14:47:00|14116.5|14115.5|14120.5|14119.5|14120.5|14119.5|14115.9|14114.9|305
1650466030000|2022-04-20 14:47:10|14120|14119|14117.3|14116.3|14120.9|14119.9|14114.8|14113.8|252
1650466040000|2022-04-20 14:47:20|14117|14116|14118.9|14117.9|14121.9|14120.9|14115.6|14114.6|170
1650466050000|2022-04-20 14:47:30|14119|14118|14110.4|14109.4|14119.1|14118.1|14110.4|14109.4|249
1650466060000|2022-04-20 14:47:40|14110.6|14109.6|14107|14106|14111.3|14110.3|14102.3|14101.3|395
1650466070000|2022-04-20 14:47:50|14106.8|14105.8|14106|14105|14109.3|14108.3|14105.9|14104.9|111
1650466080000|2022-04-20 14:48:00|14105.6|14104.6|14105.1|14104.1|14107.9|14106.9|14103|14102|245
1650466090000|2022-04-20 14:48:10|14105.3|14104.3|14110.6|14109.6|14110.6|14109.6|14104|14103|221
1650466100000|2022-04-20 14:48:20|14110.8|14109.8|14116.5|14115.5|14116.5|14115.5|14110.8|14109.8|254
1650466110000|2022-04-20 14:48:30|14116.3|14115.3|14116.6|14115.6|14121.1|14120.1|14115.6|14114.6|270
1650466120000|2022-04-20 14:48:40|14116.5|14115.5|14113|14112|14117|14116|14110.8|14109.8|126
1650466130000|2022-04-20 14:48:50|14113.1|14112.1|14115.3|14114.3|14115.9|14114.9|14111.6|14110.6|194
1650466140000|2022-04-20 14:49:00|14115.8|14114.8|14116.3|14115.3|14120.9|14119.9|14115.1|14114.1|162
1650466150000|2022-04-20 14:49:10|14116.1|14115.1|14118.4|14117.4|14122.3|14121.3|14114.9|14113.9|112
1650466160000|2022-04-20 14:49:20|14118.9|14117.9|14119|14118|14121.6|14120.6|14118|14117|98
1650466170000|2022-04-20 14:49:30|14118.9|14117.9|14119.5|14118.5|14121.9|14120.9|14117.9|14116.9|102
1650466180000|2022-04-20 14:49:40|14119.6|14118.6|14117.3|14116.3|14121.4|14120.4|14117.3|14116.3|104
1650466190000|2022-04-20 14:49:50|14117.1|14116.1|14121.9|14120.9|14122.1|14121.1|14117.1|14116.1|108
1650466200000|2022-04-20 14:50:00|14121.4|14120.4|14118.5|14117.5|14122.4|14121.4|14114|14113|197
1650466210000|2022-04-20 14:50:10|14118.4|14117.4|14117.3|14116.3|14121|14120|14116.5|14115.5|86
1650466220000|2022-04-20 14:50:20|14117|14116|14116|14115|14120.8|14119.8|14115.6|14114.6|130
1650466230000|2022-04-20 14:50:30|14115.8|14114.8|14115|14114|14116.9|14115.9|14111.9|14110.9|173
1650466240000|2022-04-20 14:50:40|14115.1|14114.1|14116.1|14115.1|14117|14116|14112.9|14111.9|106
1650466250000|2022-04-20 14:50:50|14116.5|14115.5|14117.5|14116.5|14118.5|14117.5|14115.3|14114.3|73
1650466260000|2022-04-20 14:51:00|14117.4|14116.4|14126.9|14125.9|14128|14127|14117.4|14116.4|376
1650466270000|2022-04-20 14:51:10|14125.8|14124.8|14119.8|14118.8|14127.8|14126.8|14119.8|14118.8|214
1650466280000|2022-04-20 14:51:20|14120.1|14119.1|14126.9|14125.9|14128.1|14127.1|14120.1|14119.1|177
1650466290000|2022-04-20 14:51:30|14127.1|14126.1|14126.6|14125.6|14128.9|14127.9|14125.3|14124.3|140
1650466300000|2022-04-20 14:51:40|14126.8|14125.8|14129.3|14128.3|14131|14130|14126.8|14125.8|180
1650466310000|2022-04-20 14:51:50|14129.6|14128.6|14126|14125|14129.6|14128.6|14124.4|14123.4|246
1650466320000|2022-04-20 14:52:00|14126.5|14125.5|14138.1|14137.1|14139.5|14138.5|14126.5|14125.5|379
1650466330000|2022-04-20 14:52:10|14138.3|14137.3|14139.5|14138.5|14140.5|14139.5|14136.3|14135.3|417
1650466340000|2022-04-20 14:52:20|14139.9|14138.9|14142.8|14141.8|14145.1|14144.1|14137.8|14136.8|369
1650466350000|2022-04-20 14:52:30|14143|14142|14143.5|14142.5|14145.1|14144.1|14141.4|14140.4|399
1650466360000|2022-04-20 14:52:40|14143.6|14142.6|14144.3|14143.3|14144.9|14143.9|14138.8|14137.8|256
1650466370000|2022-04-20 14:52:50|14144.1|14143.1|14141.6|14140.6|14144.4|14143.4|14141|14140|166
1650466380000|2022-04-20 14:53:00|14141.5|14140.5|14140.6|14139.6|14142|14141|14137.9|14136.9|194
1650466390000|2022-04-20 14:53:10|14140.8|14139.8|14141|14140|14143.5|14142.5|14139.8|14138.8|160
1650466400000|2022-04-20 14:53:20|14140.8|14139.8|14138.3|14137.3|14142.4|14141.4|14138.3|14137.3|119
1650466410000|2022-04-20 14:53:30|14138.4|14137.4|14136.3|14135.3|14138.8|14137.8|14135.9|14134.9|209
1650466420000|2022-04-20 14:53:40|14136.1|14135.1|14137|14136|14138.1|14137.1|14135.8|14134.8|85
1650466430000|2022-04-20 14:53:50|14137.8|14136.8|14133.3|14132.3|14137.8|14136.8|14131.4|14130.4|244
1650466440000|2022-04-20 14:54:00|14133.4|14132.4|14133.5|14132.5|14134.1|14133.1|14126.9|14125.9|277
1650466450000|2022-04-20 14:54:10|14133.4|14132.4|14134.5|14133.5|14136.4|14135.4|14132.4|14131.4|134
1650466460000|2022-04-20 14:54:20|14134.9|14133.9|14138.4|14137.4|14139.1|14138.1|14133.5|14132.5|228
1650466470000|2022-04-20 14:54:30|14138.1|14137.1|14135|14134|14138.8|14137.8|14135|14134|91
1650466480000|2022-04-20 14:54:40|14134.6|14133.6|14133.1|14132.1|14136.3|14135.3|14133.1|14132.1|91
1650466490000|2022-04-20 14:54:50|14132.5|14131.5|14133.5|14132.5|14135.5|14134.5|14132|14131|184
1650466550000|2022-04-20 14:55:50|14135.3|14134.3|14135.6|14134.6|14137.1|14136.1|14133.9|14132.9|116
1650466560000|2022-04-20 14:56:00|14135.5|14134.5|14134.4|14133.4|14138.1|14137.1|14133.8|14132.8|144
1650466570000|2022-04-20 14:56:10|14134.5|14133.5|14133.3|14132.3|14136.3|14135.3|14132.6|14131.6|143
1650466580000|2022-04-20 14:56:20|14133.1|14132.1|14132.5|14131.5|14133.9|14132.9|14130.9|14129.9|149
1650466590000|2022-04-20 14:56:30|14132|14131|14130.6|14129.6|14133.5|14132.5|14130.5|14129.5|128
1650466600000|2022-04-20 14:56:40|14130.3|14129.3|14125.6|14124.6|14130.5|14129.5|14125.1|14124.1|233
1650466610000|2022-04-20 14:56:50|14125.5|14124.5|14120.3|14119.3|14126|14125|14119.6|14118.6|248
1650466620000|2022-04-20 14:57:00|14120.1|14119.1|14121.4|14120.4|14123.5|14122.5|14119.1|14118.1|275
1650466630000|2022-04-20 14:57:10|14121.3|14120.3|14120|14119|14122.5|14121.5|14119.3|14118.3|126
1650466640000|2022-04-20 14:57:20|14120.1|14119.1|14119.1|14118.1|14120.4|14119.4|14116.4|14115.4|238
1650466650000|2022-04-20 14:57:30|14119.3|14118.3|14119.8|14118.8|14123.4|14122.4|14119|14118|115
1650466660000|2022-04-20 14:57:40|14119.6|14118.6|14119.6|14118.6|14120.8|14119.8|14117.4|14116.4|96
1650466670000|2022-04-20 14:57:50|14119.5|14118.5|14118.5|14117.5|14119.9|14118.9|14116.9|14115.9|112
1650466680000|2022-04-20 14:58:00|14118.4|14117.4|14121.9|14120.9|14122.4|14121.4|14118.4|14117.4|206
1650466690000|2022-04-20 14:58:10|14122.1|14121.1|14117.4|14116.4|14122.6|14121.6|14115.6|14114.6|161
1650466700000|2022-04-20 14:58:20|14117.1|14116.1|14116.5|14115.5|14117.9|14116.9|14115.5|14114.5|136
1650466710000|2022-04-20 14:58:30|14116.9|14115.9|14120.5|14119.5|14121.3|14120.3|14116.8|14115.8|237
1650466720000|2022-04-20 14:58:40|14120.6|14119.6|14118.5|14117.5|14120.6|14119.6|14117.3|14116.3|152
1650466730000|2022-04-20 14:58:50|14118.8|14117.8|14125.1|14124.1|14125.1|14124.1|14117.8|14116.8|111
1650466740000|2022-04-20 14:59:00|14124.6|14123.6|14127|14126|14129.1|14128.1|14124|14123|305
1650466750000|2022-04-20 14:59:10|14126.9|14125.9|14125.5|14124.5|14127.5|14126.5|14123.3|14122.3|116
1650466760000|2022-04-20 14:59:20|14125.6|14124.6|14127|14126|14127.6|14126.6|14123.8|14122.8|112
1650466770000|2022-04-20 14:59:30|14127.1|14126.1|14125.8|14124.8|14128.3|14127.3|14124.9|14123.9|90
1650466780000|2022-04-20 14:59:40|14126.1|14125.1|14124.9|14123.9|14128.1|14127.1|14124|14123|102
1650466790000|2022-04-20 14:59:50|14125.9|14124.9|14125|14124|14126.3|14125.3|14123.6|14122.6|80
1650466800000|2022-04-20 15:00:00|14125.1|14124.1|14118.4|14117.4|14128.3|14127.3|14117.4|14116.4|257
1650466810000|2022-04-20 15:00:10|14118.6|14117.6|14118.3|14117.3|14120|14119|14116.8|14115.8|282
1650466820000|2022-04-20 15:00:20|14118.4|14117.4|14111.3|14110.3|14118.9|14117.9|14111.1|14110.1|322
1650466830000|2022-04-20 15:00:30|14111|14110|14102.5|14101.5|14112.1|14111.1|14102.5|14101.5|426
1650466840000|2022-04-20 15:00:40|14102.6|14101.6|14100.4|14099.4|14105.1|14104.1|14097.1|14096.1|563
1650466850000|2022-04-20 15:00:50|14100|14099|14098.6|14097.6|14101.1|14100.1|14092.5|14091.5|868
1650466860000|2022-04-20 15:01:00|14100.3|14099.3|14093.5|14092.5|14102|14101|14092.1|14091.1|743
1650466870000|2022-04-20 15:01:10|14093.8|14092.8|14092.9|14091.9|14097.4|14096.4|14091.4|14090.4|271
1650466880000|2022-04-20 15:01:20|14092.8|14091.8|14098.6|14097.6|14100.1|14099.1|14092.8|14091.8|191
1650466890000|2022-04-20 15:01:30|14098.8|14097.8|14092.4|14091.4|14098.8|14097.8|14092.4|14091.4|185
1650466900000|2022-04-20 15:01:40|14092|14091|14095.5|14094.5|14096.9|14095.9|14091.4|14090.4|183
1650466910000|2022-04-20 15:01:50|14095.6|14094.6|14093|14092|14095.6|14094.6|14092.5|14091.5|134
1650466920000|2022-04-20 15:02:00|14093.3|14092.3|14097.5|14096.5|14100.6|14099.6|14093.1|14092.1|249
1650466930000|2022-04-20 15:02:10|14097.4|14096.4|14098.3|14097.3|14100.3|14099.3|14097|14096|158
1650466940000|2022-04-20 15:02:20|14098|14097|14101.1|14100.1|14103.5|14102.5|14097.9|14096.9|188
1650466950000|2022-04-20 15:02:30|14101.3|14100.3|14096.9|14095.9|14101.6|14100.6|14095.4|14094.4|257
1650466960000|2022-04-20 15:02:40|14096.8|14095.8|14095.9|14094.9|14099.5|14098.5|14095.8|14094.8|297
1650467020000|2022-04-20 15:03:40|14101.1|14100.1|14097.1|14096.1|14102.1|14101.1|14096.9|14095.9|81
1650467030000|2022-04-20 15:03:50|14097|14096|14102.4|14101.4|14102.5|14101.5|14095.5|14094.5|147
1650467040000|2022-04-20 15:04:00|14102.3|14101.3|14100.9|14099.9|14103.1|14102.1|14100.3|14099.3|151
1650467050000|2022-04-20 15:04:10|14100.8|14099.8|14099.6|14098.6|14103.1|14102.1|14098.9|14097.9|119
1650467060000|2022-04-20 15:04:20|14098.9|14097.9|14098.3|14097.3|14102.4|14101.4|14098.1|14097.1|100
1650467070000|2022-04-20 15:04:30|14098.4|14097.4|14095.8|14094.8|14100.6|14099.6|14095.6|14094.6|111
1650467080000|2022-04-20 15:04:40|14095.6|14094.6|14094.4|14093.4|14095.6|14094.6|14093|14092|171
1650467090000|2022-04-20 15:04:50|14094.5|14093.5|14087.3|14086.3|14094.8|14093.8|14086.8|14085.8|358
1650467100000|2022-04-20 15:05:00|14087.5|14086.5|14095.3|14094.3|14098.6|14097.6|14083.8|14082.8|698
1650467110000|2022-04-20 15:05:10|14095.5|14094.5|14102|14101|14104.5|14103.5|14095.4|14094.4|421
1650467120000|2022-04-20 15:05:20|14102.1|14101.1|14098.3|14097.3|14102.1|14101.1|14097|14096|156
1650467130000|2022-04-20 15:05:30|14098.5|14097.5|14101.3|14100.3|14101.8|14100.8|14097.4|14096.4|97
1650467140000|2022-04-20 15:05:40|14101.1|14100.1|14109.4|14108.4|14109.6|14108.6|14100.8|14099.8|421
1650467150000|2022-04-20 15:05:50|14109.6|14108.6|14101.9|14100.9|14109.8|14108.8|14101.1|14100.1|193
1650467160000|2022-04-20 15:06:00|14102|14101|14098.1|14097.1|14102.9|14101.9|14097.3|14096.3|244
1650467170000|2022-04-20 15:06:10|14098.3|14097.3|14102.6|14101.6|14103.9|14102.9|14098.3|14097.3|128
1650467180000|2022-04-20 15:06:20|14102.9|14101.9|14098.3|14097.3|14103.8|14102.8|14097.6|14096.6|121
1650467190000|2022-04-20 15:06:30|14098|14097|14096.3|14095.3|14098.4|14097.4|14094.3|14093.3|171
1650467200000|2022-04-20 15:06:40|14096.1|14095.1|14095.9|14094.9|14097|14096|14093|14092|109
1650467210000|2022-04-20 15:06:50|14095.8|14094.8|14093.3|14092.3|14097.3|14096.3|14092.4|14091.4|116
1650467220000|2022-04-20 15:07:00|14093.5|14092.5|14090.4|14089.4|14095.4|14094.4|14090.1|14089.1|208
1650467230000|2022-04-20 15:07:10|14090.5|14089.5|14085.8|14084.8|14090.5|14089.5|14084|14083|218
1650467240000|2022-04-20 15:07:20|14085.1|14084.1|14088.8|14087.8|14090|14089|14084.1|14083.1|184
1650467250000|2022-04-20 15:07:30|14088.9|14087.9|14087.4|14086.4|14089|14088|14084.1|14083.1|132
1650467260000|2022-04-20 15:07:40|14087.5|14086.5|14089.3|14088.3|14089.8|14088.8|14087.3|14086.3|75
1650467270000|2022-04-20 15:07:50|14089|14088|14083.4|14082.4|14089.9|14088.9|14082|14081|252
1650467280000|2022-04-20 15:08:00|14083.1|14082.1|14084.4|14083.4|14087|14086|14082.9|14081.9|160
1650467290000|2022-04-20 15:08:10|14084.5|14083.5|14083.6|14082.6|14086.6|14085.6|14083.6|14082.6|142
1650467300000|2022-04-20 15:08:20|14084.3|14083.3|14088.4|14087.4|14089.9|14088.9|14084.3|14083.3|101
1650467310000|2022-04-20 15:08:30|14087.4|14086.4|14084.8|14083.8|14088.8|14087.8|14084|14083|121
1650467320000|2022-04-20 15:08:40|14084.9|14083.9|14082.4|14081.4|14088.1|14087.1|14082|14081|145
1650467330000|2022-04-20 15:08:50|14082.3|14081.3|14082.5|14081.5|14083.6|14082.6|14076.9|14075.9|400
1650467340000|2022-04-20 15:09:00|14082.6|14081.6|14081.8|14080.8|14086.5|14085.5|14081.8|14080.8|162
1650467350000|2022-04-20 15:09:10|14081.6|14080.6|14083.3|14082.3|14083.6|14082.6|14079.4|14078.4|107
1650467360000|2022-04-20 15:09:20|14083.5|14082.5|14079.4|14078.4|14083.5|14082.5|14078.4|14077.4|108
1650467370000|2022-04-20 15:09:30|14079.5|14078.5|14079.6|14078.6|14080.8|14079.8|14077.4|14076.4|143
1650467380000|2022-04-20 15:09:40|14079.8|14078.8|14083.4|14082.4|14084.6|14083.6|14079.8|14078.8|148
1650467390000|2022-04-20 15:09:50|14083.3|14082.3|14080.9|14079.9|14083.3|14082.3|14080.8|14079.8|71
1650467400000|2022-04-20 15:10:00|14081.3|14080.3|14079|14078|14082.8|14081.8|14079|14078|117
1650467410000|2022-04-20 15:10:10|14078.9|14077.9|14075.5|14074.5|14079.1|14078.1|14074.1|14073.1|292
1650467420000|2022-04-20 15:10:20|14075.1|14074.1|14076.3|14075.3|14078.4|14077.4|14075.1|14074.1|247
1650467430000|2022-04-20 15:10:30|14076.4|14075.4|14073.6|14072.6|14077.6|14076.6|14072.4|14071.4|181
1650467440000|2022-04-20 15:10:40|14073.9|14072.9|14071.4|14070.4|14074.4|14073.4|14069.5|14068.5|317
1650467450000|2022-04-20 15:10:50|14071.3|14070.3|14073.8|14072.8|14074.1|14073.1|14070.1|14069.1|207
1650467460000|2022-04-20 15:11:00|14073.6|14072.6|14079.6|14078.6|14079.9|14078.9|14073.5|14072.5|295
1650467470000|2022-04-20 15:11:10|14079.8|14078.8|14077.6|14076.6|14079.8|14078.8|14076.4|14075.4|103
1650467480000|2022-04-20 15:11:20|14077.8|14076.8|14073.5|14072.5|14078.9|14077.9|14073.5|14072.5|114
1650467490000|2022-04-20 15:11:30|14073.6|14072.6|14072.4|14071.4|14074.8|14073.8|14070.1|14069.1|201
1650467500000|2022-04-20 15:11:40|14071.8|14070.8|14069.5|14068.5|14073.6|14072.6|14069.1|14068.1|167
1650467510000|2022-04-20 15:11:50|14069.8|14068.8|14067.4|14066.4|14070|14069|14065.5|14064.5|239
1650467520000|2022-04-20 15:12:00|14067.5|14066.5|14065.8|14064.8|14067.9|14066.9|14064|14063|237
1650467530000|2022-04-20 15:12:10|14065.9|14064.9|14059.4|14058.4|14066.9|14065.9|14059.1|14058.1|347
1650467540000|2022-04-20 15:12:20|14059.1|14058.1|14059.5|14058.5|14060.9|14059.9|14057.8|14056.8|384
1650467550000|2022-04-20 15:12:30|14059.6|14058.6|14058.3|14057.3|14060.9|14059.9|14056.9|14055.9|323
1650467560000|2022-04-20 15:12:40|14058.1|14057.1|14053.1|14052.1|14058.6|14057.6|14053.1|14052.1|326
1650467570000|2022-04-20 15:12:50|14054.1|14053.1|14053.8|14052.8|14059.1|14058.1|14053.6|14052.6|356
1650467580000|2022-04-20 15:13:00|14053.6|14052.6|14059.6|14058.6|14060.4|14059.4|14053.1|14052.1|290
1650467590000|2022-04-20 15:13:10|14059.8|14058.8|14051.9|14050.9|14059.8|14058.8|14051.1|14050.1|302
1650467600000|2022-04-20 15:13:20|14052|14051|14051.1|14050.1|14053|14052|14051.1|14050.1|88
1650467610000|2022-04-20 15:13:30|14051.5|14050.5|14052.1|14051.1|14055|14054|14051.4|14050.4|132
1650467620000|2022-04-20 15:13:40|14052.3|14051.3|14051|14050|14052.8|14051.8|14049.4|14048.4|103
1650467630000|2022-04-20 15:13:50|14050.9|14049.9|14051.4|14050.4|14052.9|14051.9|14049.6|14048.6|99
1650467640000|2022-04-20 15:14:00|14051.3|14050.3|14052.1|14051.1|14052.6|14051.6|14048.6|14047.6|176
1650467650000|2022-04-20 15:14:10|14050.5|14049.5|14055.8|14054.8|14056.1|14055.1|14050.5|14049.5|174
1650467660000|2022-04-20 15:14:20|14056|14055|14059.6|14058.6|14060.4|14059.4|14055.6|14054.6|162
1650467670000|2022-04-20 15:14:30|14059.9|14058.9|14056.4|14055.4|14060.3|14059.3|14056.4|14055.4|141
1650467680000|2022-04-20 15:14:40|14056.1|14055.1|14059.5|14058.5|14060.1|14059.1|14056.1|14055.1|81
1650467690000|2022-04-20 15:14:50|14059.6|14058.6|14060.4|14059.4|14061.6|14060.6|14058.5|14057.5|148
1650467700000|2022-04-20 15:15:00|14060.5|14059.5|14061|14060|14061|14060|14056.4|14055.4|183
1650467710000|2022-04-20 15:15:10|14060.8|14059.8|14055|14054|14061.5|14060.5|14054.3|14053.3|145
1650467720000|2022-04-20 15:15:20|14055.1|14054.1|14056.3|14055.3|14059|14058|14054.3|14053.3|129
1650467730000|2022-04-20 15:15:30|14056.4|14055.4|14051.5|14050.5|14057.1|14056.1|14051.4|14050.4|147
1650467740000|2022-04-20 15:15:40|14051.6|14050.6|14049.1|14048.1|14052.1|14051.1|14048.4|14047.4|240
1650467750000|2022-04-20 15:15:50|14048.9|14047.9|14051.6|14050.6|14052.6|14051.6|14048.6|14047.6|136
1650467760000|2022-04-20 15:16:00|14051.9|14050.9|14050|14049|14054.3|14053.3|14049.9|14048.9|107
1650467770000|2022-04-20 15:16:10|14049.4|14048.4|14042.3|14041.3|14051.4|14050.4|14041.4|14040.4|585
1650467780000|2022-04-20 15:16:20|14042.9|14041.9|14042.9|14041.9|14046|14045|14041.1|14040.1|291
1650467790000|2022-04-20 15:16:30|14043|14042|14040.1|14039.1|14043.1|14042.1|14039.4|14038.4|147
1650467800000|2022-04-20 15:16:40|14040|14039|14040.8|14039.8|14042.8|14041.8|14040|14039|136
1650467810000|2022-04-20 15:16:50|14040.4|14039.4|14043.1|14042.1|14043.9|14042.9|14040.1|14039.1|142
1650467820000|2022-04-20 15:17:00|14043.4|14042.4|14046|14045|14049.9|14048.9|14042.1|14041.1|284
1650467830000|2022-04-20 15:17:10|14046.3|14045.3|14046.1|14045.1|14048.6|14047.6|14045.8|14044.8|137
1650467840000|2022-04-20 15:17:20|14045.5|14044.5|14045.5|14044.5|14048.6|14047.6|14045.4|14044.4|104
1650467850000|2022-04-20 15:17:30|14045.4|14044.4|14046.8|14045.8|14047|14046|14043.6|14042.6|120
1650467860000|2022-04-20 15:17:40|14046.4|14045.4|14046|14045|14048.6|14047.6|14044.3|14043.3|145
1650467870000|2022-04-20 15:17:50|14046.1|14045.1|14046.3|14045.3|14047.8|14046.8|14044.9|14043.9|104
1650467880000|2022-04-20 15:18:00|14046.1|14045.1|14043.8|14042.8|14047.5|14046.5|14043.4|14042.4|104
1650467890000|2022-04-20 15:18:10|14043.9|14042.9|14042.5|14041.5|14046.5|14045.5|14042.3|14041.3|97
1650467900000|2022-04-20 15:18:20|14042.4|14041.4|14041.6|14040.6|14042.5|14041.5|14039.3|14038.3|184
1650467910000|2022-04-20 15:18:30|14040.9|14039.9|14038.5|14037.5|14042|14041|14038.4|14037.4|157
1650467920000|2022-04-20 15:18:40|14038.6|14037.6|14033.3|14032.3|14038.6|14037.6|14028.9|14027.9|842
1650467930000|2022-04-20 15:18:50|14033.6|14032.6|14036.1|14035.1|14037.5|14036.5|14033.5|14032.5|251
1650467940000|2022-04-20 15:19:00|14036|14035|14034.3|14033.3|14037.4|14036.4|14034.3|14033.3|161
1650467950000|2022-04-20 15:19:10|14034.1|14033.1|14031|14030|14037.1|14036.1|14030.9|14029.9|147
1650467960000|2022-04-20 15:19:20|14030.9|14029.9|14034.4|14033.4|14035.5|14034.5|14030.4|14029.4|168
1650467970000|2022-04-20 15:19:30|14034.5|14033.5|14033.9|14032.9|14037.5|14036.5|14033.5|14032.5|181
1650467980000|2022-04-20 15:19:40|14034|14033|14031.9|14030.9|14034.1|14033.1|14030.8|14029.8|101
1650467990000|2022-04-20 15:19:50|14031.8|14030.8|14031.5|14030.5|14033.6|14032.6|14030.9|14029.9|73
1650468000000|2022-04-20 15:20:00|14031.4|14030.4|14030.6|14029.6|14034.6|14033.6|14030.6|14029.6|202
1650468010000|2022-04-20 15:20:10|14030.1|14029.1|14032.5|14031.5|14034.1|14033.1|14028.1|14027.1|284
1650468020000|2022-04-20 15:20:20|14032.4|14031.4|14032.8|14031.8|14034.8|14033.8|14031.4|14030.4|145
1650468030000|2022-04-20 15:20:30|14032.6|14031.6|14031.5|14030.5|14033.3|14032.3|14029.1|14028.1|127
1650468040000|2022-04-20 15:20:40|14031.4|14030.4|14032.8|14031.8|14034.8|14033.8|14031.4|14030.4|188
1650468050000|2022-04-20 15:20:50|14032.9|14031.9|14037.1|14036.1|14038.3|14037.3|14032.5|14031.5|189
1650468060000|2022-04-20 15:21:00|14037.3|14036.3|14040.6|14039.6|14041.8|14040.8|14036.9|14035.9|243
1650468070000|2022-04-20 15:21:10|14040.5|14039.5|14039.9|14038.9|14040.9|14039.9|14036.9|14035.9|199
1650468080000|2022-04-20 15:21:20|14040.3|14039.3|14034.9|14033.9|14040.4|14039.4|14034.4|14033.4|123
1650468090000|2022-04-20 15:21:30|14035|14034|14034.5|14033.5|14036.8|14035.8|14034.1|14033.1|104
1650468100000|2022-04-20 15:21:40|14034.8|14033.8|14035.1|14034.1|14037.1|14036.1|14034.6|14033.6|57
1650468110000|2022-04-20 15:21:50|14035|14034|14035.5|14034.5|14036.5|14035.5|14034.4|14033.4|69
1650468120000|2022-04-20 15:22:00|14036.3|14035.3|14036|14035|14037.4|14036.4|14034.4|14033.4|136
1650468130000|2022-04-20 15:22:10|14036.1|14035.1|14035.1|14034.1|14037|14036|14034.3|14033.3|89
1650468140000|2022-04-20 15:22:20|14035.3|14034.3|14034.6|14033.6|14037.4|14036.4|14033.9|14032.9|158
1650468150000|2022-04-20 15:22:30|14033.6|14032.6|14035.8|14034.8|14037.1|14036.1|14033.3|14032.3|101
1650468160000|2022-04-20 15:22:40|14035.6|14034.6|14035.1|14034.1|14037.9|14036.9|14033.9|14032.9|177
1650468170000|2022-04-20 15:22:50|14035.4|14034.4|14033.6|14032.6|14036.9|14035.9|14033.4|14032.4|96
1650468180000|2022-04-20 15:23:00|14033.5|14032.5|14035.3|14034.3|14035.8|14034.8|14030.4|14029.4|323
1650468190000|2022-04-20 15:23:10|14035.1|14034.1|14033.4|14032.4|14035.1|14034.1|14033|14032|85
1650468200000|2022-04-20 15:23:20|14033.3|14032.3|14033.6|14032.6|14034.6|14033.6|14029.4|14028.4|163
1650468210000|2022-04-20 15:23:30|14033.8|14032.8|14034.6|14033.6|14036.1|14035.1|14032.6|14031.6|113
1650468220000|2022-04-20 15:23:40|14034.8|14033.8|14035.9|14034.9|14036|14035|14033.1|14032.1|101
1650468230000|2022-04-20 15:23:50|14035.6|14034.6|14034.3|14033.3|14036.9|14035.9|14033.1|14032.1|75
1650468240000|2022-04-20 15:24:00|14034.4|14033.4|14035.9|14034.9|14038.1|14037.1|14034|14033|155
1650468250000|2022-04-20 15:24:10|14035.6|14034.6|14035.9|14034.9|14037.3|14036.3|14034.4|14033.4|109
1650468260000|2022-04-20 15:24:20|14035.8|14034.8|14037.1|14036.1|14038|14037|14034.5|14033.5|118
1650468270000|2022-04-20 15:24:30|14037|14036|14039.5|14038.5|14039.6|14038.6|14036.8|14035.8|170
1650468280000|2022-04-20 15:24:40|14039.6|14038.6|14032.9|14031.9|14039.9|14038.9|14032.9|14031.9|200
1650468290000|2022-04-20 15:24:50|14033.1|14032.1|14028.6|14027.6|14033.1|14032.1|14028.4|14027.4|213
1650468300000|2022-04-20 15:25:00|14028.5|14027.5|14028.4|14027.4|14028.9|14027.9|14024.5|14023.5|450
1650468310000|2022-04-20 15:25:10|14028.6|14027.6|14025.5|14024.5|14028.6|14027.6|14024.9|14023.9|148
1650468320000|2022-04-20 15:25:20|14025.6|14024.6|14030.9|14029.9|14031.3|14030.3|14023.5|14022.5|189
1650468330000|2022-04-20 15:25:30|14030.8|14029.8|14032.3|14031.3|14033.4|14032.4|14030|14029|199
1650468340000|2022-04-20 15:25:40|14032.6|14031.6|14034|14033|14034|14033|14030.3|14029.3|96
1650468350000|2022-04-20 15:25:50|14033.6|14032.6|14031.3|14030.3|14034.9|14033.9|14030.8|14029.8|100
1650468360000|2022-04-20 15:26:00|14031|14030|14030|14029|14031.8|14030.8|14027.4|14026.4|127
1650468370000|2022-04-20 15:26:10|14029.9|14028.9|14036.8|14035.8|14037.9|14036.9|14029.9|14028.9|191
1650468380000|2022-04-20 15:26:20|14036.9|14035.9|14042.3|14041.3|14042.9|14041.9|14036.8|14035.8|374
1650468390000|2022-04-20 15:26:30|14042.4|14041.4|14042.1|14041.1|14045.5|14044.5|14040.5|14039.5|283
1650468400000|2022-04-20 15:26:40|14042.3|14041.3|14039|14038|14043.5|14042.5|14038|14037|146
1650468410000|2022-04-20 15:26:50|14039.3|14038.3|14036.1|14035.1|14040.6|14039.6|14035.9|14034.9|156
1650468420000|2022-04-20 15:27:00|14036|14035|14037.1|14036.1|14037.1|14036.1|14033|14032|160
1650468430000|2022-04-20 15:27:10|14036.6|14035.6|14037|14036|14038.3|14037.3|14035.6|14034.6|130
1650468440000|2022-04-20 15:27:20|14037.1|14036.1|14034.9|14033.9|14037.3|14036.3|14033.8|14032.8|101
1650468450000|2022-04-20 15:27:30|14034.1|14033.1|14034.5|14033.5|14034.5|14033.5|14032.6|14031.6|142
1650468460000|2022-04-20 15:27:40|14034.6|14033.6|14031|14030|14034.8|14033.8|14030.5|14029.5|111
1650468470000|2022-04-20 15:27:50|14030.8|14029.8|14027.4|14026.4|14031|14030|14027.4|14026.4|194
1650468480000|2022-04-20 15:28:00|14027.1|14026.1|14029.4|14028.4|14030.1|14029.1|14025.9|14024.9|184
1650468490000|2022-04-20 15:28:10|14029.6|14028.6|14030.5|14029.5|14032.9|14031.9|14029.6|14028.6|105
1650468500000|2022-04-20 15:28:20|14030.8|14029.8|14031.1|14030.1|14032.3|14031.3|14030.1|14029.1|45
1650468510000|2022-04-20 15:28:30|14031.3|14030.3|14030.3|14029.3|14031.9|14030.9|14029.5|14028.5|93
1650468520000|2022-04-20 15:28:40|14030.5|14029.5|14036.4|14035.4|14037.1|14036.1|14030.5|14029.5|137
1650468530000|2022-04-20 15:28:50|14036.9|14035.9|14038.1|14037.1|14039.8|14038.8|14036.8|14035.8|192
1650468540000|2022-04-20 15:29:00|14037.4|14036.4|14039.6|14038.6|14041.6|14040.6|14036.8|14035.8|178
1650468550000|2022-04-20 15:29:10|14039.8|14038.8|14041.1|14040.1|14042.5|14041.5|14038.4|14037.4|171
1650468560000|2022-04-20 15:29:20|14040.9|14039.9|14041|14040|14042.3|14041.3|14038.6|14037.6|151
1650468570000|2022-04-20 15:29:30|14040.6|14039.6|14035.9|14034.9|14041.6|14040.6|14035.9|14034.9|119
1650468580000|2022-04-20 15:29:40|14035.8|14034.8|14034.4|14033.4|14036.9|14035.9|14034|14033|118
1650468590000|2022-04-20 15:29:50|14036.9|14035.9|14040.1|14039.1|14040.3|14039.3|14036.5|14035.5|117
1650468600000|2022-04-20 15:30:00|14040|14039|14037.8|14036.8|14042.4|14041.4|14036.9|14035.9|172
1650468610000|2022-04-20 15:30:10|14037.5|14036.5|14038|14037|14038.8|14037.8|14033.6|14032.6|119
1650468620000|2022-04-20 15:30:20|14037.9|14036.9|14041.8|14040.8|14041.9|14040.9|14037.9|14036.9|72
1650468630000|2022-04-20 15:30:30|14041.6|14040.6|14046.5|14045.5|14047.6|14046.6|14041.6|14040.6|380
1650468640000|2022-04-20 15:30:40|14046.4|14045.4|14049|14048|14049|14048|14046.3|14045.3|215
1650468650000|2022-04-20 15:30:50|14049.4|14048.4|14047.5|14046.5|14052.8|14051.8|14047.1|14046.1|524
1650468660000|2022-04-20 15:31:00|14047.6|14046.6|14045.6|14044.6|14047.6|14046.6|14042.8|14041.8|245
1650468670000|2022-04-20 15:31:10|14045.5|14044.5|14047.8|14046.8|14049.8|14048.8|14045.4|14044.4|156
1650468680000|2022-04-20 15:31:20|14047.5|14046.5|14050.3|14049.3|14053.6|14052.6|14047.4|14046.4|269
1650468690000|2022-04-20 15:31:30|14050.4|14049.4|14050.6|14049.6|14051|14050|14048.1|14047.1|183
1650468700000|2022-04-20 15:31:40|14050.5|14049.5|14051|14050|14052.8|14051.8|14049|14048|133
1650468710000|2022-04-20 15:31:50|14050.4|14049.4|14051.1|14050.1|14053.3|14052.3|14050.3|14049.3|97
1650468720000|2022-04-20 15:32:00|14051.3|14050.3|14057.9|14056.9|14057.9|14056.9|14051.1|14050.1|279
1650468730000|2022-04-20 15:32:10|14057.8|14056.8|14057.6|14056.6|14058.9|14057.9|14055|14054|410
1650468740000|2022-04-20 15:32:20|14057.8|14056.8|14056.4|14055.4|14057.8|14056.8|14054.4|14053.4|132
1650468750000|2022-04-20 15:32:30|14056.5|14055.5|14056.9|14055.9|14059.6|14058.6|14055.5|14054.5|244
1650468760000|2022-04-20 15:32:40|14057.3|14056.3|14056.4|14055.4|14058.4|14057.4|14053.6|14052.6|198
1650468770000|2022-04-20 15:32:50|14056.3|14055.3|14057.6|14056.6|14057.8|14056.8|14054.5|14053.5|102
1650468780000|2022-04-20 15:33:00|14057.5|14056.5|14056.8|14055.8|14058.4|14057.4|14056|14055|138
1650468790000|2022-04-20 15:33:10|14056.6|14055.6|14056.5|14055.5|14058.4|14057.4|14055.9|14054.9|98
1650468800000|2022-04-20 15:33:20|14056.6|14055.6|14055.1|14054.1|14057.3|14056.3|14054.6|14053.6|121
1650468810000|2022-04-20 15:33:30|14055.3|14054.3|14047.5|14046.5|14055.3|14054.3|14047|14046|291
1650468820000|2022-04-20 15:33:40|14047.3|14046.3|14051.5|14050.5|14051.6|14050.6|14046.9|14045.9|132
1650468830000|2022-04-20 15:33:50|14051.3|14050.3|14056.4|14055.4|14057.9|14056.9|14050.6|14049.6|158
1650468840000|2022-04-20 15:34:00|14056|14055|14050.4|14049.4|14056|14055|14050.1|14049.1|100
1650468850000|2022-04-20 15:34:10|14050.3|14049.3|14051.4|14050.4|14051.5|14050.5|14047.3|14046.3|112
1650468860000|2022-04-20 15:34:20|14051.3|14050.3|14047.5|14046.5|14052.3|14051.3|14047.3|14046.3|83
1650468870000|2022-04-20 15:34:30|14047.6|14046.6|14050.5|14049.5|14051.6|14050.6|14046.5|14045.5|129
1650468880000|2022-04-20 15:34:40|14050.6|14049.6|14046.4|14045.4|14051.6|14050.6|14046.3|14045.3|98
1650468890000|2022-04-20 15:34:50|14046.8|14045.8|14042.8|14041.8|14046.8|14045.8|14042.8|14041.8|167
1650468900000|2022-04-20 15:35:00|14042.9|14041.9|14041.1|14040.1|14044|14043|14040.4|14039.4|155
1650468910000|2022-04-20 15:35:10|14041.3|14040.3|14045.4|14044.4|14045.9|14044.9|14041.3|14040.3|122
1650468920000|2022-04-20 15:35:20|14045.9|14044.9|14051.5|14050.5|14052.3|14051.3|14045.1|14044.1|239
1650468930000|2022-04-20 15:35:30|14051.4|14050.4|14050.9|14049.9|14054.9|14053.9|14050.4|14049.4|298
1650468940000|2022-04-20 15:35:40|14051.1|14050.1|14051.4|14050.4|14052.8|14051.8|14049|14048|99
1650468950000|2022-04-20 15:35:50|14051.5|14050.5|14056.5|14055.5|14057.3|14056.3|14051.5|14050.5|108
1650468960000|2022-04-20 15:36:00|14056.4|14055.4|14058.5|14057.5|14058.8|14057.8|14053.9|14052.9|187
1650468970000|2022-04-20 15:36:10|14057.9|14056.9|14054.1|14053.1|14059.3|14058.3|14054.1|14053.1|166
1650468980000|2022-04-20 15:36:20|14053.5|14052.5|14052.3|14051.3|14053.5|14052.5|14050.8|14049.8|139
1650468990000|2022-04-20 15:36:30|14052.4|14051.4|14053|14052|14054.5|14053.5|14052.4|14051.4|34
1650469000000|2022-04-20 15:36:40|14053.1|14052.1|14055.9|14054.9|14057.1|14056.1|14051.9|14050.9|47
1650469010000|2022-04-20 15:36:50|14055.8|14054.8|14055.8|14054.8|14056.8|14055.8|14055|14054|57
1650469020000|2022-04-20 15:37:00|14055.6|14054.6|14054.3|14053.3|14055.6|14054.6|14053.1|14052.1|60
1650469030000|2022-04-20 15:37:10|14054.1|14053.1|14055.6|14054.6|14057.3|14056.3|14054.1|14053.1|105
1650469040000|2022-04-20 15:37:20|14055.5|14054.5|14055.3|14054.3|14055.5|14054.5|14051.9|14050.9|91
1650469050000|2022-04-20 15:37:30|14055.1|14054.1|14054.8|14053.8|14057|14056|14054.8|14053.8|45
1650469060000|2022-04-20 15:37:40|14054.9|14053.9|14055.5|14054.5|14056.4|14055.4|14054.5|14053.5|43
1650469070000|2022-04-20 15:37:50|14055.4|14054.4|14054.1|14053.1|14057.1|14056.1|14053.9|14052.9|63
1650469080000|2022-04-20 15:38:00|14054.3|14053.3|14058.6|14057.6|14058.9|14057.9|14053.9|14052.9|247
1650469090000|2022-04-20 15:38:10|14058.8|14057.8|14060.8|14059.8|14062|14061|14058.1|14057.1|275
1650469100000|2022-04-20 15:38:20|14060.4|14059.4|14063.1|14062.1|14063.6|14062.6|14060.3|14059.3|156
1650469110000|2022-04-20 15:38:30|14062.6|14061.6|14061|14060|14063.4|14062.4|14060.9|14059.9|132
1650469120000|2022-04-20 15:38:40|14060.9|14059.9|14065|14064|14065.5|14064.5|14058.9|14057.9|154
1650469130000|2022-04-20 15:38:50|14064.9|14063.9|14063.5|14062.5|14066|14065|14062.8|14061.8|155
1650469140000|2022-04-20 15:39:00|14063.1|14062.1|14057.5|14056.5|14063.1|14062.1|14056.1|14055.1|216
1650469150000|2022-04-20 15:39:10|14057.6|14056.6|14056.1|14055.1|14059.1|14058.1|14055.6|14054.6|62
1650469160000|2022-04-20 15:39:20|14056.3|14055.3|14056.3|14055.3|14056.6|14055.6|14053.8|14052.8|111
1650469170000|2022-04-20 15:39:30|14056.4|14055.4|14056.4|14055.4|14056.6|14055.6|14053.1|14052.1|116
1650469180000|2022-04-20 15:39:40|14056.1|14055.1|14054.8|14053.8|14057|14056|14054.3|14053.3|48
1650469190000|2022-04-20 15:39:50|14054.6|14053.6|14051.8|14050.8|14055|14054|14051.6|14050.6|67
1650469200000|2022-04-20 15:40:00|14051.5|14050.5|14049.9|14048.9|14051.9|14050.9|14048.5|14047.5|156
1650469210000|2022-04-20 15:40:10|14050.3|14049.3|14051.9|14050.9|14052.9|14051.9|14049.3|14048.3|96
1650469220000|2022-04-20 15:40:20|14052.6|14051.6|14053.5|14052.5|14054.6|14053.6|14052.1|14051.1|76
1650469230000|2022-04-20 15:40:30|14053.4|14052.4|14053.1|14052.1|14054.3|14053.3|14052.9|14051.9|34
1650469240000|2022-04-20 15:40:40|14053.3|14052.3|14054.6|14053.6|14056.9|14055.9|14053|14052|90
1650469250000|2022-04-20 15:40:50|14054.3|14053.3|14056|14055|14056.1|14055.1|14051|14050|83
1650469260000|2022-04-20 15:41:00|14055.4|14054.4|14054.9|14053.9|14056.9|14055.9|14052.8|14051.8|86
1650469270000|2022-04-20 15:41:10|14055|14054|14058.3|14057.3|14059.8|14058.8|14054.6|14053.6|132
1650469280000|2022-04-20 15:41:20|14058.4|14057.4|14058.6|14057.6|14060.6|14059.6|14057.9|14056.9|73
1650469290000|2022-04-20 15:41:30|14058.3|14057.3|14060.9|14059.9|14062.1|14061.1|14058.3|14057.3|134
1650469300000|2022-04-20 15:41:40|14060.1|14059.1|14064.1|14063.1|14064.9|14063.9|14059.3|14058.3|89
1650469310000|2022-04-20 15:41:50|14064.3|14063.3|14064.8|14063.8|14065.6|14064.6|14062|14061|101
1650469320000|2022-04-20 15:42:00|14065.1|14064.1|14067.8|14066.8|14069.3|14068.3|14064.8|14063.8|241
1650469330000|2022-04-20 15:42:10|14067.5|14066.5|14068.6|14067.6|14069.6|14068.6|14064.8|14063.8|189
1650469340000|2022-04-20 15:42:20|14067.5|14066.5|14069|14068|14070.1|14069.1|14067.5|14066.5|120
1650469350000|2022-04-20 15:42:30|14068.9|14067.9|14068.4|14067.4|14069.8|14068.8|14067.6|14066.6|96
1650469360000|2022-04-20 15:42:40|14068.6|14067.6|14066.1|14065.1|14069.9|14068.9|14066.1|14065.1|116
1650469370000|2022-04-20 15:42:50|14066.5|14065.5|14065.9|14064.9|14067.6|14066.6|14065.6|14064.6|74
1650469380000|2022-04-20 15:43:00|14065.8|14064.8|14062|14061|14066.5|14065.5|14061.4|14060.4|150
1650469390000|2022-04-20 15:43:10|14062.6|14061.6|14065.5|14064.5|14066.1|14065.1|14062.6|14061.6|68
1650469400000|2022-04-20 15:43:20|14065.4|14064.4|14066.1|14065.1|14067|14066|14064.3|14063.3|47
1650469410000|2022-04-20 15:43:30|14066.3|14065.3|14068|14067|14068.8|14067.8|14065.9|14064.9|61
1650469420000|2022-04-20 15:43:40|14068.1|14067.1|14069.3|14068.3|14070.4|14069.4|14068.1|14067.1|100
1650469430000|2022-04-20 15:43:50|14069.1|14068.1|14070.9|14069.9|14072.1|14071.1|14069|14068|122
1650469440000|2022-04-20 15:44:00|14070.8|14069.8|14069.5|14068.5|14071.8|14070.8|14069.5|14068.5|114
1650469450000|2022-04-20 15:44:10|14069.4|14068.4|14071.9|14070.9|14071.9|14070.9|14069.4|14068.4|49
1650469460000|2022-04-20 15:44:20|14071.8|14070.8|14070.1|14069.1|14071.9|14070.9|14069.6|14068.6|96
1650469470000|2022-04-20 15:44:30|14069.8|14068.8|14067.1|14066.1|14070.1|14069.1|14066.4|14065.4|80
1650469480000|2022-04-20 15:44:40|14067.4|14066.4|14068.9|14067.9|14068.9|14067.9|14067.4|14066.4|39
1650469490000|2022-04-20 15:44:50|14069|14068|14072.1|14071.1|14072.1|14071.1|14068.9|14067.9|87
1650469500000|2022-04-20 15:45:00|14072|14071|14074.3|14073.3|14074.5|14073.5|14071.9|14070.9|189
1650469510000|2022-04-20 15:45:10|14074.1|14073.1|14074.5|14073.5|14075.5|14074.5|14073.5|14072.5|172
1650469520000|2022-04-20 15:45:20|14074.6|14073.6|14080|14079|14083.8|14082.8|14074.6|14073.6|554
1650469530000|2022-04-20 15:45:30|14080.1|14079.1|14077.3|14076.3|14080.4|14079.4|14076.9|14075.9|109
1650469540000|2022-04-20 15:45:40|14077.1|14076.1|14072.1|14071.1|14077.1|14076.1|14072|14071|187
1650469550000|2022-04-20 15:45:50|14072.8|14071.8|14071.6|14070.6|14073.1|14072.1|14070.4|14069.4|124
1650469560000|2022-04-20 15:46:00|14071.8|14070.8|14068.4|14067.4|14071.8|14070.8|14068.3|14067.3|139
1650469570000|2022-04-20 15:46:10|14068.8|14067.8|14067.3|14066.3|14069.9|14068.9|14067.1|14066.1|103
1650469580000|2022-04-20 15:46:20|14067.4|14066.4|14065.9|14064.9|14067.5|14066.5|14065.1|14064.1|145
1650469590000|2022-04-20 15:46:30|14065.8|14064.8|14065.5|14064.5|14067|14066|14065|14064|60
1650469600000|2022-04-20 15:46:40|14065.4|14064.4|14067|14066|14068.1|14067.1|14065|14064|98
1650469610000|2022-04-20 15:46:50|14066.9|14065.9|14064.9|14063.9|14066.9|14065.9|14064.4|14063.4|99
1650469620000|2022-04-20 15:47:00|14065|14064|14062.5|14061.5|14065.1|14064.1|14062.1|14061.1|123
1650469630000|2022-04-20 15:47:10|14062.9|14061.9|14062.3|14061.3|14064.6|14063.6|14062.1|14061.1|108
1650469640000|2022-04-20 15:47:20|14062.4|14061.4|14059.9|14058.9|14063.5|14062.5|14058.8|14057.8|124
1650469650000|2022-04-20 15:47:30|14059.8|14058.8|14056.8|14055.8|14060.4|14059.4|14056.8|14055.8|223
1650469660000|2022-04-20 15:47:40|14056.6|14055.6|14056|14055|14058.1|14057.1|14054.1|14053.1|209
1650469670000|2022-04-20 15:47:50|14056.1|14055.1|14054.9|14053.9|14057.5|14056.5|14054.3|14053.3|156
1650469680000|2022-04-20 15:48:00|14055.4|14054.4|14052.9|14051.9|14056.8|14055.8|14052.6|14051.6|132
1650469690000|2022-04-20 15:48:10|14052.8|14051.8|14053.3|14052.3|14056.4|14055.4|14052.5|14051.5|83
1650469700000|2022-04-20 15:48:20|14053|14052|14050.9|14049.9|14053.8|14052.8|14050.6|14049.6|91
1650469710000|2022-04-20 15:48:30|14050.4|14049.4|14048|14047|14050.6|14049.6|14047.1|14046.1|184
1650469720000|2022-04-20 15:48:40|14047.9|14046.9|14045.1|14044.1|14050.3|14049.3|14044.5|14043.5|203
1650469730000|2022-04-20 15:48:50|14045.5|14044.5|14047.5|14046.5|14048.1|14047.1|14044.8|14043.8|112
1650469740000|2022-04-20 15:49:00|14047.6|14046.6|14046.3|14045.3|14050.5|14049.5|14046.3|14045.3|118
1650469750000|2022-04-20 15:49:10|14046.5|14045.5|14045.1|14044.1|14049.3|14048.3|14044.6|14043.6|137
1650469760000|2022-04-20 15:49:20|14045|14044|14048.4|14047.4|14048.6|14047.6|14044.1|14043.1|121
1650469770000|2022-04-20 15:49:30|14048.3|14047.3|14051.6|14050.6|14052.1|14051.1|14047.4|14046.4|150
1650469780000|2022-04-20 15:49:40|14051.8|14050.8|14050.9|14049.9|14051.9|14050.9|14049.8|14048.8|67
1650469790000|2022-04-20 15:49:50|14050.6|14049.6|14049.4|14048.4|14050.9|14049.9|14048.1|14047.1|49
1650469800000|2022-04-20 15:50:00|14049.1|14048.1|14051.4|14050.4|14051.4|14050.4|14048.1|14047.1|73
1650469810000|2022-04-20 15:50:10|14051.5|14050.5|14049.9|14048.9|14051.5|14050.5|14048.8|14047.8|71
1650469820000|2022-04-20 15:50:20|14049.4|14048.4|14047.4|14046.4|14051.1|14050.1|14047|14046|77
1650469830000|2022-04-20 15:50:30|14047.6|14046.6|14045.4|14044.4|14048.1|14047.1|14043.9|14042.9|130
1650469840000|2022-04-20 15:50:40|14045.5|14044.5|14046.8|14045.8|14047.9|14046.9|14041.6|14040.6|165
1650469850000|2022-04-20 15:50:50|14047|14046|14044.5|14043.5|14047.1|14046.1|14044.5|14043.5|61
1650469860000|2022-04-20 15:51:00|14044.6|14043.6|14046.6|14045.6|14046.6|14045.6|14043.3|14042.3|106
1650469870000|2022-04-20 15:51:10|14046.3|14045.3|14046.9|14045.9|14048.3|14047.3|14045.6|14044.6|82
1650469880000|2022-04-20 15:51:20|14047|14046|14046.4|14045.4|14047.1|14046.1|14045.3|14044.3|39
1650469890000|2022-04-20 15:51:30|14046.5|14045.5|14049|14048|14050.5|14049.5|14045.9|14044.9|161
1650469900000|2022-04-20 15:51:40|14048.9|14047.9|14047.5|14046.5|14049.5|14048.5|14046.9|14045.9|72
1650469910000|2022-04-20 15:51:50|14047.4|14046.4|14044.4|14043.4|14047.6|14046.6|14043.5|14042.5|133
1650469920000|2022-04-20 15:52:00|14044.3|14043.3|14042|14041|14044.3|14043.3|14041.6|14040.6|106
1650469930000|2022-04-20 15:52:10|14042.3|14041.3|14040.6|14039.6|14044.3|14043.3|14038.1|14037.1|268
1650469940000|2022-04-20 15:52:20|14040.9|14039.9|14038.8|14037.8|14042.6|14041.6|14038.5|14037.5|84
1650469950000|2022-04-20 15:52:30|14038.6|14037.6|14034.1|14033.1|14039.1|14038.1|14034.1|14033.1|253
1650469960000|2022-04-20 15:52:40|14032.5|14031.5|14032.6|14031.6|14036.5|14035.5|14032.1|14031.1|233
1650469970000|2022-04-20 15:52:50|14032.4|14031.4|14029|14028|14032.8|14031.8|14028.4|14027.4|215
1650469980000|2022-04-20 15:53:00|14028.9|14027.9|14025.8|14024.8|14028.9|14027.9|14019.1|14018.1|649
1650469990000|2022-04-20 15:53:10|14027.5|14026.5|14023.3|14022.3|14027.5|14026.5|14022.3|14021.3|182
1650470000000|2022-04-20 15:53:20|14023.4|14022.4|14023.3|14022.3|14025.1|14024.1|14022.3|14021.3|161
1650470010000|2022-04-20 15:53:30|14023.4|14022.4|14024.4|14023.4|14025|14024|14022.4|14021.4|148
1650470020000|2022-04-20 15:53:40|14024.8|14023.8|14023.9|14022.9|14024.8|14023.8|14022.4|14021.4|142
1650470030000|2022-04-20 15:53:50|14023.3|14022.3|14030.3|14029.3|14030.3|14029.3|14022.6|14021.6|210
1650470040000|2022-04-20 15:54:00|14030|14029|14033.9|14032.9|14035|14034|14030|14029|246
1650470050000|2022-04-20 15:54:10|14032.6|14031.6|14033.5|14032.5|14034.9|14033.9|14031.9|14030.9|118
1650470060000|2022-04-20 15:54:20|14033.4|14032.4|14037.1|14036.1|14037.4|14036.4|14032.8|14031.8|185
1650470070000|2022-04-20 15:54:30|14036.9|14035.9|14035.3|14034.3|14037.8|14036.8|14034.1|14033.1|109
1650470080000|2022-04-20 15:54:40|14035.4|14034.4|14034.6|14033.6|14035.6|14034.6|14032.6|14031.6|99
1650470090000|2022-04-20 15:54:50|14034.8|14033.8|14033.1|14032.1|14035|14034|14032.5|14031.5|53
1650470100000|2022-04-20 15:55:00|14032.8|14031.8|14034|14033|14035.4|14034.4|14030.9|14029.9|129
1650470110000|2022-04-20 15:55:10|14033.9|14032.9|14036.5|14035.5|14036.8|14035.8|14033.4|14032.4|99
1650470120000|2022-04-20 15:55:20|14036.4|14035.4|14033.4|14032.4|14036.5|14035.5|14033.3|14032.3|78
1650470130000|2022-04-20 15:55:30|14033.1|14032.1|14039.8|14038.8|14039.9|14038.9|14032.9|14031.9|193
1650470140000|2022-04-20 15:55:40|14039.9|14038.9|14037.3|14036.3|14040.4|14039.4|14037.1|14036.1|128
1650470150000|2022-04-20 15:55:50|14037.5|14036.5|14037.1|14036.1|14037.8|14036.8|14034.8|14033.8|60
1650470160000|2022-04-20 15:56:00|14037|14036|14039.9|14038.9|14039.9|14038.9|14034.9|14033.9|125
1650470170000|2022-04-20 15:56:10|14040.4|14039.4|14045.3|14044.3|14045.3|14044.3|14039.5|14038.5|315
1650470180000|2022-04-20 15:56:20|14045.1|14044.1|14044.8|14043.8|14046.3|14045.3|14042.9|14041.9|185
1650470190000|2022-04-20 15:56:30|14045|14044|14041.9|14040.9|14045.4|14044.4|14041.4|14040.4|130
1650470200000|2022-04-20 15:56:40|14041.4|14040.4|14046.9|14045.9|14046.9|14045.9|14040.9|14039.9|114
1650470210000|2022-04-20 15:56:50|14046.8|14045.8|14047.4|14046.4|14048.3|14047.3|14045.5|14044.5|237
1650470220000|2022-04-20 15:57:00|14047.5|14046.5|14047.4|14046.4|14047.8|14046.8|14044|14043|149
1650470230000|2022-04-20 15:57:10|14049.3|14048.3|14048.8|14047.8|14050.3|14049.3|14047.1|14046.1|194
1650470240000|2022-04-20 15:57:20|14048.9|14047.9|14046.9|14045.9|14048.9|14047.9|14045.9|14044.9|63
1650470250000|2022-04-20 15:57:30|14046.6|14045.6|14045.3|14044.3|14046.8|14045.8|14044.6|14043.6|47
1650470260000|2022-04-20 15:57:40|14045.4|14044.4|14045|14044|14047.1|14046.1|14044.6|14043.6|46
1650470270000|2022-04-20 15:57:50|14044.9|14043.9|14041|14040|14045|14044|14040.5|14039.5|89
1650470280000|2022-04-20 15:58:00|14040.9|14039.9|14039.5|14038.5|14041.9|14040.9|14039.5|14038.5|119
1650470290000|2022-04-20 15:58:10|14039|14038|14037.1|14036.1|14039.5|14038.5|14035.6|14034.6|321
1650470300000|2022-04-20 15:58:20|14038|14037|14040.6|14039.6|14040.6|14039.6|14036.4|14035.4|132
1650470310000|2022-04-20 15:58:30|14040.8|14039.8|14047.6|14046.6|14047.9|14046.9|14040.8|14039.8|201
1650470320000|2022-04-20 15:58:40|14047.9|14046.9|14042|14041|14048|14047|14041.6|14040.6|110
1650470330000|2022-04-20 15:58:50|14042.3|14041.3|14040.4|14039.4|14042.9|14041.9|14038.9|14037.9|124
1650470340000|2022-04-20 15:59:00|14040.3|14039.3|14041.8|14040.8|14043.1|14042.1|14040.3|14039.3|79
1650470350000|2022-04-20 15:59:10|14042.1|14041.1|14039.8|14038.8|14044.1|14043.1|14038.3|14037.3|63
1650470360000|2022-04-20 15:59:20|14039.5|14038.5|14039.8|14038.8|14040.3|14039.3|14037.8|14036.8|64
1650470370000|2022-04-20 15:59:30|14039.9|14038.9|14042.1|14041.1|14042.6|14041.6|14039.9|14038.9|49
1650470380000|2022-04-20 15:59:40|14043.5|14042.5|14042.9|14041.9|14044.4|14043.4|14042.3|14041.3|177
1650470390000|2022-04-20 15:59:50|14042.8|14041.8|14042.5|14041.5|14043.6|14042.6|14041.3|14040.3|83
1650470400000|2022-04-20 16:00:00|14042.3|14041.3|14047|14046|14047.9|14046.9|14041.1|14040.1|285
1650470410000|2022-04-20 16:00:10|14046.9|14045.9|14046.5|14045.5|14047.1|14046.1|14043|14042|90
1650470420000|2022-04-20 16:00:20|14046.6|14045.6|14044.9|14043.9|14049.4|14048.4|14044.5|14043.5|94
1650470430000|2022-04-20 16:00:30|14045.6|14044.6|14044.5|14043.5|14045.8|14044.8|14042.6|14041.6|96
1650470440000|2022-04-20 16:00:40|14044.4|14043.4|14047.1|14046.1|14049.9|14048.9|14043.6|14042.6|135
1650470450000|2022-04-20 16:00:50|14047.3|14046.3|14045.1|14044.1|14049.1|14048.1|14045|14044|63
1650470460000|2022-04-20 16:01:00|14045|14044|14041.1|14040.1|14045.4|14044.4|14038.6|14037.6|300
1650470470000|2022-04-20 16:01:10|14041|14040|14040.8|14039.8|14041.3|14040.3|14037.5|14036.5|224
1650470480000|2022-04-20 16:01:20|14040.4|14039.4|14040.3|14039.3|14044.4|14043.4|14040.3|14039.3|114
1650470490000|2022-04-20 16:01:30|14040.1|14039.1|14046.1|14045.1|14046.1|14045.1|14040.1|14039.1|75
1650470500000|2022-04-20 16:01:40|14046|14045|14047.3|14046.3|14052.6|14051.6|14046|14045|355
1650470510000|2022-04-20 16:01:50|14047.4|14046.4|14046.4|14045.4|14050.5|14049.5|14046.4|14045.4|64
1650470520000|2022-04-20 16:02:00|14046.5|14045.5|14045.9|14044.9|14046.5|14045.5|14042.8|14041.8|113
1650470530000|2022-04-20 16:02:10|14044.9|14043.9|14046.4|14045.4|14048.3|14047.3|14044.5|14043.5|66
1650470540000|2022-04-20 16:02:20|14046.6|14045.6|14047.5|14046.5|14051.3|14050.3|14046.1|14045.1|160
1650470550000|2022-04-20 16:02:30|14047.4|14046.4|14048|14047|14048.6|14047.6|14042.6|14041.6|114
1650470560000|2022-04-20 16:02:40|14048.1|14047.1|14045.3|14044.3|14048.5|14047.5|14043.5|14042.5|94
1650470570000|2022-04-20 16:02:50|14045.1|14044.1|14047.6|14046.6|14047.8|14046.8|14044.3|14043.3|45
1650470580000|2022-04-20 16:03:00|14047.4|14046.4|14045|14044|14049.4|14048.4|14044.4|14043.4|69
1650470590000|2022-04-20 16:03:10|14044.9|14043.9|14043|14042|14045.1|14044.1|14041.3|14040.3|143
1650470600000|2022-04-20 16:03:20|14042.9|14041.9|14051.4|14050.4|14052.1|14051.1|14042.1|14041.1|160
1650470610000|2022-04-20 16:03:30|14051.5|14050.5|14052.1|14051.1|14054.1|14053.1|14049.4|14048.4|171
1650470620000|2022-04-20 16:03:40|14052|14051|14048.8|14047.8|14052.3|14051.3|14047.5|14046.5|136
1650470630000|2022-04-20 16:03:50|14048.9|14047.9|14045.8|14044.8|14049.1|14048.1|14045.4|14044.4|73
1650470640000|2022-04-20 16:04:00|14046.4|14045.4|14043.5|14042.5|14046.6|14045.6|14040.4|14039.4|122
1650470650000|2022-04-20 16:04:10|14043.1|14042.1|14043.1|14042.1|14044.4|14043.4|14042.5|14041.5|50
1650470660000|2022-04-20 16:04:20|14043|14042|14041.8|14040.8|14043|14042|14040.4|14039.4|73
1650470670000|2022-04-20 16:04:30|14041.6|14040.6|14045.5|14044.5|14045.5|14044.5|14039.6|14038.6|65
1650470680000|2022-04-20 16:04:40|14045|14044|14046.8|14045.8|14049.3|14048.3|14044.9|14043.9|152
1650470690000|2022-04-20 16:04:50|14046.9|14045.9|14049.3|14048.3|14050|14049|14045.6|14044.6|97
1650470700000|2022-04-20 16:05:00|14049.1|14048.1|14051.4|14050.4|14053.6|14052.6|14046.3|14045.3|297
1650470710000|2022-04-20 16:05:10|14051.5|14050.5|14051.3|14050.3|14055.5|14054.5|14050.6|14049.6|213
1650470720000|2022-04-20 16:05:20|14051.4|14050.4|14052.8|14051.8|14054.6|14053.6|14050|14049|129
1650470730000|2022-04-20 16:05:30|14052.5|14051.5|14057.8|14056.8|14058.9|14057.9|14052.5|14051.5|224
1650470740000|2022-04-20 16:05:40|14057.6|14056.6|14056.1|14055.1|14059.1|14058.1|14053.4|14052.4|164
1650470750000|2022-04-20 16:05:50|14056|14055|14055.8|14054.8|14056.8|14055.8|14053|14052|111
1650470760000|2022-04-20 16:06:00|14055.6|14054.6|14057.3|14056.3|14058.3|14057.3|14055.4|14054.4|109
1650470770000|2022-04-20 16:06:10|14056.3|14055.3|14055.4|14054.4|14058.6|14057.6|14055.1|14054.1|79
1650470780000|2022-04-20 16:06:20|14055.5|14054.5|14054.5|14053.5|14056.3|14055.3|14053.9|14052.9|71
1650470790000|2022-04-20 16:06:30|14054.8|14053.8|14053.6|14052.6|14055.1|14054.1|14051.5|14050.5|83
1650470800000|2022-04-20 16:06:40|14052.3|14051.3|14055.1|14054.1|14056.1|14055.1|14052.3|14051.3|163
1650470810000|2022-04-20 16:06:50|14055|14054|14053.3|14052.3|14055.3|14054.3|14052.1|14051.1|134
1650470820000|2022-04-20 16:07:00|14053|14052|14045.8|14044.8|14053.5|14052.5|14045.8|14044.8|169
1650470830000|2022-04-20 16:07:10|14045.3|14044.3|14045.9|14044.9|14046.8|14045.8|14042.9|14041.9|142
1650470840000|2022-04-20 16:07:20|14045.8|14044.8|14042.5|14041.5|14047.4|14046.4|14041|14040|127
1650470850000|2022-04-20 16:07:30|14042.6|14041.6|14042.3|14041.3|14044|14043|14040.6|14039.6|127
1650470860000|2022-04-20 16:07:40|14042.1|14041.1|14039.8|14038.8|14042.4|14041.4|14039|14038|66
1650470870000|2022-04-20 16:07:50|14040|14039|14038.6|14037.6|14040.9|14039.9|14037.4|14036.4|119
1650470880000|2022-04-20 16:08:00|14039.3|14038.3|14037.6|14036.6|14041|14040|14037.5|14036.5|91
1650470890000|2022-04-20 16:08:10|14037.8|14036.8|14035.6|14034.6|14038.3|14037.3|14034.5|14033.5|139
1650470900000|2022-04-20 16:08:20|14035.9|14034.9|14037.4|14036.4|14037.6|14036.6|14034.8|14033.8|117
1650470910000|2022-04-20 16:08:30|14037.6|14036.6|14033.1|14032.1|14037.8|14036.8|14032|14031|145
1650470920000|2022-04-20 16:08:40|14033.3|14032.3|14032|14031|14036.3|14035.3|14030.6|14029.6|164
1650470930000|2022-04-20 16:08:50|14031.8|14030.8|14014.9|14013.9|14031.9|14030.9|14014.8|14013.8|942
1650470940000|2022-04-20 16:09:00|14014.8|14013.8|14016.3|14015.3|14017.6|14016.6|14009.9|14008.9|690
1650470950000|2022-04-20 16:09:10|14016.1|14015.1|14015.6|14014.6|14016.4|14015.4|14011.4|14010.4|218
1650470960000|2022-04-20 16:09:20|14016.4|14015.4|14016|14015|14017.8|14016.8|14015.5|14014.5|176
1650470970000|2022-04-20 16:09:30|14016.1|14015.1|14017.1|14016.1|14018.8|14017.8|14014.1|14013.1|176
1650470980000|2022-04-20 16:09:40|14017.5|14016.5|14017.8|14016.8|14019.8|14018.8|14016.8|14015.8|268
1650470990000|2022-04-20 16:09:50|14017.6|14016.6|14020.9|14019.9|14021|14020|14015.3|14014.3|285
1650471000000|2022-04-20 16:10:00|14020.6|14019.6|14021.5|14020.5|14022.9|14021.9|14019.1|14018.1|207
1650471010000|2022-04-20 16:10:10|14021.4|14020.4|14014.9|14013.9|14021.8|14020.8|14013.6|14012.6|171
1650471020000|2022-04-20 16:10:20|14015.1|14014.1|14010.6|14009.6|14016|14015|14010.6|14009.6|149
1650471030000|2022-04-20 16:10:30|14010.5|14009.5|14011.4|14010.4|14012|14011|14008.4|14007.4|318
1650471040000|2022-04-20 16:10:40|14011.5|14010.5|14012.5|14011.5|14016.1|14015.1|14011.3|14010.3|187
1650471050000|2022-04-20 16:10:50|14012.6|14011.6|14013.9|14012.9|14014.4|14013.4|14012|14011|86
1650471060000|2022-04-20 16:11:00|14014.3|14013.3|14009.9|14008.9|14014.3|14013.3|14007.1|14006.1|449
1650471070000|2022-04-20 16:11:10|14009.8|14008.8|14008.9|14007.9|14011|14010|14007.1|14006.1|162
1650471080000|2022-04-20 16:11:20|14008.8|14007.8|14001.1|14000.1|14009|14008|14000.8|13999.8|459
1650471090000|2022-04-20 16:11:30|14001.4|14000.4|14004.9|14003.9|14007|14006|14001.4|14000.4|286
1650471100000|2022-04-20 16:11:40|14005.4|14004.4|14003.1|14002.1|14005.6|14004.6|14002.1|14001.1|179
1650471110000|2022-04-20 16:11:50|14003.6|14002.6|14001.4|14000.4|14005.1|14004.1|14001.4|14000.4|142
1650471120000|2022-04-20 16:12:00|14001.5|14000.5|14003.8|14002.8|14004.5|14003.5|14000.1|13999.1|210
1650471130000|2022-04-20 16:12:10|14003.9|14002.9|14001.5|14000.5|14005.3|14004.3|14001.5|14000.5|151
1650471140000|2022-04-20 16:12:20|14001.4|14000.4|13998.8|13997.8|14002.4|14001.4|13997.3|13996.3|521
1650471150000|2022-04-20 16:12:30|13998.6|13997.6|13997|13996|13998.6|13997.6|13995.4|13994.4|303
1650471160000|2022-04-20 16:12:40|13998.5|13997.5|13997.5|13996.5|13999|13998|13996.1|13995.1|249
1650471170000|2022-04-20 16:12:50|13997.6|13996.6|13996.1|13995.1|13999.6|13998.6|13995.9|13994.9|109
1650471180000|2022-04-20 16:13:00|13994.6|13993.6|13996.5|13995.5|13997|13996|13994.4|13993.4|269
1650471190000|2022-04-20 16:13:10|13996.8|13995.8|13992.1|13991.1|13997.9|13996.9|13991.9|13990.9|375
1650471200000|2022-04-20 16:13:20|13992.6|13991.6|13993.1|13992.1|13995.4|13994.4|13992.5|13991.5|180
1650471210000|2022-04-20 16:13:30|13992.5|13991.5|13994.1|13993.1|13994.3|13993.3|13992.3|13991.3|165
1650471220000|2022-04-20 16:13:40|13994|13993|13998|13997|13998.6|13997.6|13994|13993|144
1650471230000|2022-04-20 16:13:50|13997.9|13996.9|14000.1|13999.1|14000.9|13999.9|13997.1|13996.1|174
1650471240000|2022-04-20 16:14:00|14000.3|13999.3|13999.9|13998.9|14001.1|14000.1|13997.9|13996.9|196
1650471250000|2022-04-20 16:14:10|14000.1|13999.1|13998.8|13997.8|14000.1|13999.1|13996.1|13995.1|127
1650471260000|2022-04-20 16:14:20|13998.6|13997.6|14000.6|13999.6|14002.3|14001.3|13998.6|13997.6|114
1650471270000|2022-04-20 16:14:30|14000.5|13999.5|13995.6|13994.6|14000.8|13999.8|13995.4|13994.4|130
1650471280000|2022-04-20 16:14:40|13995.5|13994.5|13996.4|13995.4|13996.6|13995.6|13995.1|13994.1|88
1650471290000|2022-04-20 16:14:50|13996.3|13995.3|13993.4|13992.4|13996.6|13995.6|13992.9|13991.9|97
1650471300000|2022-04-20 16:15:00|13993.6|13992.6|13994|13993|13997.4|13996.4|13991.9|13990.9|173
1650471310000|2022-04-20 16:15:10|13993.9|13992.9|13995.3|13994.3|13995.9|13994.9|13990|13989|228
1650471320000|2022-04-20 16:15:20|13995.4|13994.4|13993.8|13992.8|13998.3|13997.3|13992.8|13991.8|156
1650471330000|2022-04-20 16:15:30|13993.6|13992.6|13994.6|13993.6|13994.8|13993.8|13990.9|13989.9|225
1650471340000|2022-04-20 16:15:40|13994.5|13993.5|13995.8|13994.8|13996.3|13995.3|13992.5|13991.5|63
1650471350000|2022-04-20 16:15:50|13995.9|13994.9|13994.6|13993.6|13996.9|13995.9|13993.4|13992.4|69
1650471360000|2022-04-20 16:16:00|13994.8|13993.8|13999.3|13998.3|13999.9|13998.9|13994.6|13993.6|178
1650471370000|2022-04-20 16:16:10|13999.1|13998.1|14002.1|14001.1|14002.4|14001.4|13998.8|13997.8|209
1650471380000|2022-04-20 16:16:20|14002|14001|13997.9|13996.9|14003.1|14002.1|13997.3|13996.3|203
1650471390000|2022-04-20 16:16:30|13998.3|13997.3|13998|13997|13998.8|13997.8|13996.8|13995.8|64
1650471400000|2022-04-20 16:16:40|13997.9|13996.9|13994.6|13993.6|13998.3|13997.3|13994.4|13993.4|95
1650471410000|2022-04-20 16:16:50|13994.8|13993.8|13997.5|13996.5|13997.9|13996.9|13994.3|13993.3|64
1650471420000|2022-04-20 16:17:00|13997.4|13996.4|13994.8|13993.8|13997.8|13996.8|13994.4|13993.4|75
1650471430000|2022-04-20 16:17:10|13994.6|13993.6|13996.6|13995.6|13996.6|13995.6|13993.4|13992.4|115
1650471440000|2022-04-20 16:17:20|13996.8|13995.8|13997.6|13996.6|13997.6|13996.6|13995.3|13994.3|54
1650471450000|2022-04-20 16:17:30|13997.8|13996.8|13998.1|13997.1|13998.8|13997.8|13996.8|13995.8|48
1650471460000|2022-04-20 16:17:40|13998|13997|13998.9|13997.9|13999.1|13998.1|13996.3|13995.3|46
1650471470000|2022-04-20 16:17:50|13999|13998|14003.1|14002.1|14003.1|14002.1|13998.8|13997.8|186
1650471480000|2022-04-20 16:18:00|14003.3|14002.3|14002.3|14001.3|14003.6|14002.6|13999.9|13998.9|166
1650471490000|2022-04-20 16:18:10|14002.4|14001.4|14001.6|14000.6|14005.3|14004.3|14001.6|14000.6|204
1650471500000|2022-04-20 16:18:20|14001.5|14000.5|14001.5|14000.5|14003.4|14002.4|14001.4|14000.4|52
1650471510000|2022-04-20 16:18:30|14001.4|14000.4|14003.1|14002.1|14004.1|14003.1|14001.4|14000.4|49
1650471520000|2022-04-20 16:18:40|14003|14002|14006.6|14005.6|14007.6|14006.6|14003|14002|215
1650471530000|2022-04-20 16:18:50|14006.5|14005.5|14006.8|14005.8|14007.1|14006.1|14005.5|14004.5|112
1650471540000|2022-04-20 16:19:00|14006.4|14005.4|14007.4|14006.4|14009.4|14008.4|14005.8|14004.8|204
1650471550000|2022-04-20 16:19:10|14007.1|14006.1|14008|14007|14008.5|14007.5|14006.8|14005.8|66
1650471560000|2022-04-20 16:19:20|14007.9|14006.9|14008.3|14007.3|14008.6|14007.6|14007.4|14006.4|74
1650471570000|2022-04-20 16:19:30|14008.4|14007.4|14007.6|14006.6|14009.4|14008.4|14007.5|14006.5|69
1650471580000|2022-04-20 16:19:40|14007.8|14006.8|14003.1|14002.1|14007.9|14006.9|14002.9|14001.9|142
1650471590000|2022-04-20 16:19:50|14003|14002|14002.9|14001.9|14003.4|14002.4|14001.4|14000.4|107
1650471600000|2022-04-20 16:20:00|14003|14002|13999.8|13998.8|14003.4|14002.4|13999.1|13998.1|153
1650471610000|2022-04-20 16:20:10|13999.9|13998.9|13999.1|13998.1|14002.3|14001.3|13999.1|13998.1|81
1650471620000|2022-04-20 16:20:20|13999.3|13998.3|14000.4|13999.4|14002.1|14001.1|13999.3|13998.3|71
1650471630000|2022-04-20 16:20:30|14000.6|13999.6|14000.3|13999.3|14001.1|14000.1|13999.1|13998.1|48
1650471640000|2022-04-20 16:20:40|14000|13999|13998.6|13997.6|14001.4|14000.4|13998.6|13997.6|60
1650471650000|2022-04-20 16:20:50|13998.9|13997.9|13997.4|13996.4|13999.5|13998.5|13995.9|13994.9|185
1650471660000|2022-04-20 16:21:00|13998.1|13997.1|13996.9|13995.9|14001.8|14000.8|13996|13995|171
1650471670000|2022-04-20 16:21:10|13997.1|13996.1|13997.5|13996.5|13997.8|13996.8|13996.5|13995.5|42
1650471680000|2022-04-20 16:21:20|13997.6|13996.6|13997|13996|13998.5|13997.5|13995.6|13994.6|63
1650471690000|2022-04-20 16:21:30|13996.8|13995.8|13995.6|13994.6|13997.1|13996.1|13995|13994|56
1650471700000|2022-04-20 16:21:40|13995.9|13994.9|13990.8|13989.8|13995.9|13994.9|13989.4|13988.4|370
1650471710000|2022-04-20 16:21:50|13991.3|13990.3|13989.3|13988.3|13992.1|13991.1|13986.9|13985.9|566
1650471720000|2022-04-20 16:22:00|13989.1|13988.1|13990.4|13989.4|13991.3|13990.3|13988.6|13987.6|128
1650471730000|2022-04-20 16:22:10|13991.9|13990.9|13989.9|13988.9|13993.1|13992.1|13988.8|13987.8|189
1650471740000|2022-04-20 16:22:20|13990|13989|13991.6|13990.6|13992.6|13991.6|13989.9|13988.9|57
1650471750000|2022-04-20 16:22:30|13991.8|13990.8|13996|13995|13996.6|13995.6|13991.5|13990.5|130
1650471760000|2022-04-20 16:22:40|13996.1|13995.1|13995.9|13994.9|13996.3|13995.3|13992.6|13991.6|163
1650471770000|2022-04-20 16:22:50|13995.8|13994.8|13996.5|13995.5|13997.6|13996.6|13995.5|13994.5|98
1650471780000|2022-04-20 16:23:00|13996.4|13995.4|13992.9|13991.9|13996.8|13995.8|13992.3|13991.3|98
1650471790000|2022-04-20 16:23:10|13993.1|13992.1|13993.1|13992.1|13993.6|13992.6|13991|13990|106
1650471800000|2022-04-20 16:23:20|13993.3|13992.3|13988.9|13987.9|13993.4|13992.4|13988.6|13987.6|129
1650471810000|2022-04-20 16:23:30|13988.8|13987.8|13988.1|13987.1|13989.8|13988.8|13987.5|13986.5|152
1650471820000|2022-04-20 16:23:40|13987.9|13986.9|13987|13986|13987.9|13986.9|13984.4|13983.4|309
1650471830000|2022-04-20 16:23:50|13986.6|13985.6|13984.1|13983.1|13987.4|13986.4|13982.9|13981.9|459
1650471840000|2022-04-20 16:24:00|13984|13983|13983.1|13982.1|13984.4|13983.4|13981.6|13980.6|216
1650471850000|2022-04-20 16:24:10|13983.3|13982.3|13980.9|13979.9|13984.1|13983.1|13980.8|13979.8|222
1650471860000|2022-04-20 16:24:20|13980.8|13979.8|13981|13980|13983.8|13982.8|13980.1|13979.1|190
1650471870000|2022-04-20 16:24:30|13981.1|13980.1|13980.6|13979.6|13982.3|13981.3|13977.5|13976.5|279
1650471880000|2022-04-20 16:24:40|13980.9|13979.9|13983|13982|13985|13984|13980.9|13979.9|216
1650471890000|2022-04-20 16:24:50|13983.1|13982.1|13986.9|13985.9|13986.9|13985.9|13983.1|13982.1|77
1650471900000|2022-04-20 16:25:00|13986.8|13985.8|13981.6|13980.6|13987.9|13986.9|13980.9|13979.9|168
1650471910000|2022-04-20 16:25:10|13982|13981|13983.1|13982.1|13984.5|13983.5|13980.9|13979.9|130
1650471920000|2022-04-20 16:25:20|13983|13982|13983.6|13982.6|13986.4|13985.4|13983|13982|144
1650471930000|2022-04-20 16:25:30|13983.8|13982.8|13981.4|13980.4|13984|13983|13981.4|13980.4|64
1650471940000|2022-04-20 16:25:40|13982.1|13981.1|13986.8|13985.8|13987.3|13986.3|13981.4|13980.4|86
1650471950000|2022-04-20 16:25:50|13987.1|13986.1|13988.5|13987.5|13988.6|13987.6|13986.1|13985.1|112
1650471960000|2022-04-20 16:26:00|13989.1|13988.1|13990.4|13989.4|13990.6|13989.6|13988.8|13987.8|121
1650471970000|2022-04-20 16:26:10|13990.1|13989.1|13989.6|13988.6|13990.8|13989.8|13988|13987|64
1650471980000|2022-04-20 16:26:20|13989.9|13988.9|13991|13990|13991.4|13990.4|13989.9|13988.9|120
1650471990000|2022-04-20 16:26:30|13991.1|13990.1|13990.1|13989.1|13991.1|13990.1|13988.1|13987.1|90
1650472000000|2022-04-20 16:26:40|13990.3|13989.3|13990|13989|13991.5|13990.5|13988.5|13987.5|77
1650472010000|2022-04-20 16:26:50|13990.1|13989.1|13987.6|13986.6|13990.9|13989.9|13987.4|13986.4|74
1650472020000|2022-04-20 16:27:00|13987.8|13986.8|13991.3|13990.3|13991.5|13990.5|13987.6|13986.6|82
1650472030000|2022-04-20 16:27:10|13991.1|13990.1|13991.5|13990.5|13992.6|13991.6|13990.4|13989.4|96
1650472040000|2022-04-20 16:27:20|13991.6|13990.6|13992|13991|13992.6|13991.6|13990.4|13989.4|100
1650472050000|2022-04-20 16:27:30|13992.4|13991.4|13991.3|13990.3|13992.6|13991.6|13990.5|13989.5|70
1650472060000|2022-04-20 16:27:40|13991.1|13990.1|13987.9|13986.9|13991.3|13990.3|13987.9|13986.9|112
1650472070000|2022-04-20 16:27:50|13988.1|13987.1|13989.8|13988.8|13990.5|13989.5|13988|13987|76
1650472080000|2022-04-20 16:28:00|13989.6|13988.6|13985.6|13984.6|13990.8|13989.8|13985.6|13984.6|224
1650472090000|2022-04-20 16:28:10|13984.8|13983.8|13989.1|13988.1|13989.4|13988.4|13983.1|13982.1|161
1650472100000|2022-04-20 16:28:20|13989|13988|13990.5|13989.5|13991.1|13990.1|13988.1|13987.1|65
1650472110000|2022-04-20 16:28:30|13990.4|13989.4|13988.9|13987.9|13990.8|13989.8|13987.6|13986.6|270
1650472120000|2022-04-20 16:28:40|13989|13988|13995.5|13994.5|13996.3|13995.3|13987.5|13986.5|282
1650472130000|2022-04-20 16:28:50|13995.4|13994.4|13997.6|13996.6|13997.9|13996.9|13994|13993|370
1650472140000|2022-04-20 16:29:00|13997.4|13996.4|13994.9|13993.9|13997.5|13996.5|13993.8|13992.8|156
1650472150000|2022-04-20 16:29:10|13994.8|13993.8|13994.3|13993.3|13995.4|13994.4|13992.1|13991.1|72
1650472160000|2022-04-20 16:29:20|13994.4|13993.4|13997|13996|13997.1|13996.1|13993.4|13992.4|76
1650472170000|2022-04-20 16:29:30|13997.1|13996.1|13998.1|13997.1|13999|13998|13996.5|13995.5|110
1650472180000|2022-04-20 16:29:40|13998|13997|13997.4|13996.4|13998.8|13997.8|13996.6|13995.6|66
1650472190000|2022-04-20 16:29:50|13996.6|13995.6|13998.1|13997.1|13998.4|13997.4|13995.5|13994.5|59
1650472200000|2022-04-20 16:30:00|13998|13997|14000.1|13999.1|14001.6|14000.6|13994.4|13993.4|190
1650472210000|2022-04-20 16:30:10|14000|13999|13995.6|13994.6|14000.1|13999.1|13995.1|13994.1|113
1650472220000|2022-04-20 16:30:20|13995.1|13994.1|13997.6|13996.6|13998.5|13997.5|13993.9|13992.9|109
1650472230000|2022-04-20 16:30:30|13997.4|13996.4|13997.3|13996.3|13998.9|13997.9|13996.5|13995.5|56
1650472240000|2022-04-20 16:30:40|13997.4|13996.4|14001.8|14000.8|14002.6|14001.6|13997.1|13996.1|190
1650472250000|2022-04-20 16:30:50|14001.9|14000.9|14001.8|14000.8|14006.8|14005.8|14000.8|13999.8|258
1650472260000|2022-04-20 16:31:00|14002|14001|14003.8|14002.8|14006.6|14005.6|14002|14001|135
1650472270000|2022-04-20 16:31:10|14003.6|14002.6|14007.4|14006.4|14008.9|14007.9|14003.3|14002.3|169
1650472280000|2022-04-20 16:31:20|14007.5|14006.5|14007|14006|14009.8|14008.8|14007|14006|181
1650472290000|2022-04-20 16:31:30|14007.5|14006.5|14008.1|14007.1|14009.9|14008.9|14007.1|14006.1|173
1650472300000|2022-04-20 16:31:40|14009.1|14008.1|14009.8|14008.8|14010.6|14009.6|14008.3|14007.3|234
1650472310000|2022-04-20 16:31:50|14009.1|14008.1|14006.5|14005.5|14009.9|14008.9|14006.3|14005.3|140
1650472320000|2022-04-20 16:32:00|14006.1|14005.1|14012.9|14011.9|14015.3|14014.3|14006.1|14005.1|321
1650472330000|2022-04-20 16:32:10|14012.8|14011.8|14010.8|14009.8|14012.8|14011.8|14008.6|14007.6|158
1650472340000|2022-04-20 16:32:20|14010.3|14009.3|14013.9|14012.9|14014.3|14013.3|14010|14009|96
1650472350000|2022-04-20 16:32:30|14014.1|14013.1|14021.4|14020.4|14021.9|14020.9|14012.8|14011.8|520
1650472360000|2022-04-20 16:32:40|14020.6|14019.6|14021|14020|14022|14021|14016.3|14015.3|265
1650472370000|2022-04-20 16:32:50|14020.9|14019.9|14023|14022|14025.6|14024.6|14020.5|14019.5|355
1650472380000|2022-04-20 16:33:00|14023.1|14022.1|14028.3|14027.3|14029.1|14028.1|14023|14022|305
1650472390000|2022-04-20 16:33:10|14028.1|14027.1|14022|14021|14028.4|14027.4|14021|14020|239
1650472400000|2022-04-20 16:33:20|14021.6|14020.6|14026.9|14025.9|14027.1|14026.1|14021.6|14020.6|100
1650472410000|2022-04-20 16:33:30|14026.8|14025.8|14025.1|14024.1|14027|14026|14024.5|14023.5|64
1650472420000|2022-04-20 16:33:40|14025|14024|14025.9|14024.9|14027.3|14026.3|14024|14023|110
1650472430000|2022-04-20 16:33:50|14025.8|14024.8|14021.3|14020.3|14026|14025|14021|14020|148
1650472440000|2022-04-20 16:34:00|14021.1|14020.1|14025.3|14024.3|14025.3|14024.3|14020|14019|236
1650472450000|2022-04-20 16:34:10|14025|14024|14024.1|14023.1|14027|14026|14024|14023|199
1650472460000|2022-04-20 16:34:20|14024.6|14023.6|14022.1|14021.1|14024.6|14023.6|14021.4|14020.4|79
1650472470000|2022-04-20 16:34:30|14022|14021|14025.1|14024.1|14025.3|14024.3|14021.4|14020.4|69
1650472480000|2022-04-20 16:34:40|14024.8|14023.8|14027.4|14026.4|14027.6|14026.6|14024|14023|73
1650472490000|2022-04-20 16:34:50|14027.3|14026.3|14025.3|14024.3|14027.8|14026.8|14024.9|14023.9|92
1650472500000|2022-04-20 16:35:00|14025.1|14024.1|14025.6|14024.6|14027|14026|14024.4|14023.4|40
1650472510000|2022-04-20 16:35:10|14025.5|14024.5|14023.5|14022.5|14027|14026|14023.3|14022.3|77
1650472520000|2022-04-20 16:35:20|14023.9|14022.9|14027.1|14026.1|14028.1|14027.1|14023.1|14022.1|85
1650472530000|2022-04-20 16:35:30|14027|14026|14027.6|14026.6|14028.4|14027.4|14026.8|14025.8|51
1650472540000|2022-04-20 16:35:40|14027.8|14026.8|14030.1|14029.1|14030.4|14029.4|14027.8|14026.8|195
1650472550000|2022-04-20 16:35:50|14029.9|14028.9|14028.6|14027.6|14030.4|14029.4|14028.1|14027.1|102
1650472560000|2022-04-20 16:36:00|14028.8|14027.8|14030|14029|14031.9|14030.9|14027.6|14026.6|147
1650472570000|2022-04-20 16:36:10|14029.9|14028.9|14030.5|14029.5|14030.5|14029.5|14027.9|14026.9|74
1650472580000|2022-04-20 16:36:20|14030.4|14029.4|14031.4|14030.4|14032.1|14031.1|14029.8|14028.8|101
1650472590000|2022-04-20 16:36:30|14031.3|14030.3|14034.1|14033.1|14034.1|14033.1|14030.8|14029.8|178
1650472600000|2022-04-20 16:36:40|14036.1|14035.1|14040|14039|14040.1|14039.1|14035.8|14034.8|342
1650472610000|2022-04-20 16:36:50|14039.8|14038.8|14038.6|14037.6|14042.8|14041.8|14038.4|14037.4|298
1650472620000|2022-04-20 16:37:00|14038.5|14037.5|14040.3|14039.3|14041.1|14040.1|14036.4|14035.4|112
1650472630000|2022-04-20 16:37:10|14040.4|14039.4|14042.9|14041.9|14043|14042|14039.1|14038.1|138
1650472640000|2022-04-20 16:37:20|14043.1|14042.1|14043.4|14042.4|14045|14044|14041.6|14040.6|199
1650472650000|2022-04-20 16:37:30|14043|14042|14044.6|14043.6|14045|14044|14042.3|14041.3|64
1650472660000|2022-04-20 16:37:40|14043.8|14042.8|14042.5|14041.5|14044.1|14043.1|14041.6|14040.6|80
1650472670000|2022-04-20 16:37:50|14042.6|14041.6|14043.9|14042.9|14043.9|14042.9|14041.3|14040.3|92
1650472680000|2022-04-20 16:38:00|14043.6|14042.6|14048.8|14047.8|14049.6|14048.6|14043.5|14042.5|329
1650472690000|2022-04-20 16:38:10|14049|14048|14049.1|14048.1|14049.9|14048.9|14047.9|14046.9|113
1650472700000|2022-04-20 16:38:20|14048.8|14047.8|14042.4|14041.4|14048.9|14047.9|14042.3|14041.3|128
1650472710000|2022-04-20 16:38:30|14042.9|14041.9|14040.1|14039.1|14042.9|14041.9|14038.8|14037.8|152
1650472720000|2022-04-20 16:38:40|14040|14039|14042.5|14041.5|14042.5|14041.5|14038.9|14037.9|140
1650472730000|2022-04-20 16:38:50|14042.9|14041.9|14040.9|14039.9|14043.5|14042.5|14040.6|14039.6|73
1650472740000|2022-04-20 16:39:00|14041|14040|14038.5|14037.5|14041.3|14040.3|14038.1|14037.1|132
1650472750000|2022-04-20 16:39:10|14038.4|14037.4|14035.1|14034.1|14038.4|14037.4|14034.6|14033.6|196
1650472760000|2022-04-20 16:39:20|14035|14034|14033.9|14032.9|14035.1|14034.1|14032.5|14031.5|354
1650472770000|2022-04-20 16:39:30|14034|14033|14033.1|14032.1|14034.4|14033.4|14032.4|14031.4|61
1650472780000|2022-04-20 16:39:40|14032.9|14031.9|14035.8|14034.8|14035.8|14034.8|14032.1|14031.1|110
1650472790000|2022-04-20 16:39:50|14036.1|14035.1|14035.3|14034.3|14036.6|14035.6|14033.9|14032.9|47
1650472800000|2022-04-20 16:40:00|14035.7|14034.7|14033.3|14032.3|14035.7|14034.7|14032.2|14031.2|108
1650472810000|2022-04-20 16:40:10|14033.2|14032.2|14040.7|14039.7|14040.7|14039.7|14032.5|14031.5|125
1650472820000|2022-04-20 16:40:20|14041.5|14040.5|14039.8|14038.8|14041.5|14040.5|14037.3|14036.3|153
1650472830000|2022-04-20 16:40:30|14040.1|14039.1|14040|14039|14040.8|14039.8|14039.2|14038.2|89
1650472840000|2022-04-20 16:40:40|14040.2|14039.2|14036.8|14035.8|14040.2|14039.2|14036|14035|68
1650472850000|2022-04-20 16:40:50|14036.7|14035.7|14032.1|14031.1|14036.7|14035.7|14032.1|14031.1|91
1650472860000|2022-04-20 16:41:00|14032|14031|14030.8|14029.8|14033|14032|14029.1|14028.1|170
1650472870000|2022-04-20 16:41:10|14030.6|14029.6|14029.6|14028.6|14031.8|14030.8|14028.8|14027.8|200
1650472880000|2022-04-20 16:41:20|14029.5|14028.5|14031.2|14030.2|14032.1|14031.1|14028.3|14027.3|82
1650472890000|2022-04-20 16:41:30|14031.3|14030.3|14034.6|14033.6|14034.7|14033.7|14030.1|14029.1|82
1650472900000|2022-04-20 16:41:40|14034.5|14033.5|14034|14033|14034.6|14033.6|14032.1|14031.1|74
1650472910000|2022-04-20 16:41:50|14033.7|14032.7|14031.5|14030.5|14033.7|14032.7|14030.6|14029.6|57
1650472920000|2022-04-20 16:42:00|14031.3|14030.3|14027|14026|14032.2|14031.2|14026.5|14025.5|184
1650472930000|2022-04-20 16:42:10|14026.8|14025.8|14029.5|14028.5|14031.8|14030.8|14026.8|14025.8|93
1650472940000|2022-04-20 16:42:20|14029.3|14028.3|14031.2|14030.2|14031.2|14030.2|14028.3|14027.3|52
1650472950000|2022-04-20 16:42:30|14031|14030|14032.8|14031.8|14036.6|14035.6|14030.1|14029.1|150
1650472960000|2022-04-20 16:42:40|14033|14032|14032|14031|14033.3|14032.3|14031|14030|29
1650472970000|2022-04-20 16:42:50|14031.7|14030.7|14032.5|14031.5|14034.5|14033.5|14030.6|14029.6|22
1650472980000|2022-04-20 16:43:00|14032.6|14031.6|14035.2|14034.2|14035.6|14034.6|14032.2|14031.2|80
1650472990000|2022-04-20 16:43:10|14035.1|14034.1|14033.3|14032.3|14036.7|14035.7|14033.3|14032.3|73
1650473000000|2022-04-20 16:43:20|14033.2|14032.2|14033.1|14032.1|14034.3|14033.3|14032.6|14031.6|31
1650473010000|2022-04-20 16:43:30|14032.7|14031.7|14035.3|14034.3|14035.8|14034.8|14032.7|14031.7|23
1650473020000|2022-04-20 16:43:40|14035.2|14034.2|14034.2|14033.2|14035.6|14034.6|14032.1|14031.1|40
1650473030000|2022-04-20 16:43:50|14034.3|14033.3|14036.7|14035.7|14037.2|14036.2|14034.3|14033.3|56
1650473040000|2022-04-20 16:44:00|14036.6|14035.6|14034.6|14033.6|14037.5|14036.5|14033|14032|66
1650473050000|2022-04-20 16:44:10|14034.5|14033.5|14033.5|14032.5|14036.7|14035.7|14032|14031|120
1650473060000|2022-04-20 16:44:20|14033.3|14032.3|14036.7|14035.7|14037.2|14036.2|14033|14032|106
1650473070000|2022-04-20 16:44:30|14036.8|14035.8|14036.1|14035.1|14039.6|14038.6|14035.6|14034.6|135
1650473080000|2022-04-20 16:44:40|14036.2|14035.2|14036.8|14035.8|14038.2|14037.2|14036.1|14035.1|49
1650473090000|2022-04-20 16:44:50|14036.7|14035.7|14034.3|14033.3|14036.7|14035.7|14033.8|14032.8|111
1650473100000|2022-04-20 16:45:00|14034.2|14033.2|14036.8|14035.8|14037.3|14036.3|14034.1|14033.1|83
1650473110000|2022-04-20 16:45:10|14036.2|14035.2|14041.3|14040.3|14042.3|14041.3|14035.7|14034.7|148
1650473120000|2022-04-20 16:45:20|14041.5|14040.5|14043.5|14042.5|14044.3|14043.3|14041.5|14040.5|144
1650473130000|2022-04-20 16:45:30|14043.6|14042.6|14047.8|14046.8|14048.8|14047.8|14043.3|14042.3|135
1650473140000|2022-04-20 16:45:40|14048.1|14047.1|14046.6|14045.6|14048.6|14047.6|14046|14045|100
1650473150000|2022-04-20 16:45:50|14046.7|14045.7|14050.8|14049.8|14052.1|14051.1|14046.7|14045.7|235
1650473160000|2022-04-20 16:46:00|14051|14050|14047.6|14046.6|14051.1|14050.1|14046.6|14045.6|298
1650473170000|2022-04-20 16:46:10|14047.7|14046.7|14044.1|14043.1|14047.7|14046.7|14043.3|14042.3|310
1650473180000|2022-04-20 16:46:20|14043.8|14042.8|14046|14045|14046.8|14045.8|14042.5|14041.5|145
1650473190000|2022-04-20 16:46:30|14046.1|14045.1|14045.6|14044.6|14047.3|14046.3|14043.8|14042.8|82
1650473200000|2022-04-20 16:46:40|14045.7|14044.7|14046.3|14045.3|14048.1|14047.1|14045.1|14044.1|48
1650473210000|2022-04-20 16:46:50|14046.1|14045.1|14046.2|14045.2|14047.6|14046.6|14045.3|14044.3|72
1650473220000|2022-04-20 16:47:00|14046.3|14045.3|14051.3|14050.3|14052.1|14051.1|14046.3|14045.3|149
1650473230000|2022-04-20 16:47:10|14051.6|14050.6|14052.1|14051.1|14052.2|14051.2|14050.1|14049.1|94
1650473240000|2022-04-20 16:47:20|14052.2|14051.2|14049|14048|14052.3|14051.3|14048|14047|149
1650473250000|2022-04-20 16:47:30|14048.3|14047.3|14048|14047|14049.3|14048.3|14046.6|14045.6|82
1650473260000|2022-04-20 16:47:40|14047.8|14046.8|14045.5|14044.5|14048.1|14047.1|14044.2|14043.2|76
1650473270000|2022-04-20 16:47:50|14045.3|14044.3|14044|14043|14045.8|14044.8|14043.1|14042.1|104
1650473280000|2022-04-20 16:48:00|14044.1|14043.1|14043.5|14042.5|14044.3|14043.3|14042.1|14041.1|148
1650473290000|2022-04-20 16:48:10|14043.8|14042.8|14048.2|14047.2|14048.8|14047.8|14043.5|14042.5|230
1650473300000|2022-04-20 16:48:20|14048.3|14047.3|14053.7|14052.7|14056.2|14055.2|14045.8|14044.8|268
1650473310000|2022-04-20 16:48:30|14053.6|14052.6|14048.2|14047.2|14053.6|14052.6|14045.2|14044.2|232
1650473320000|2022-04-20 16:48:40|14048.3|14047.3|14051.5|14050.5|14053.5|14052.5|14048.3|14047.3|84
1650473330000|2022-04-20 16:48:50|14051.7|14050.7|14048.6|14047.6|14051.7|14050.7|14048.3|14047.3|45
1650473340000|2022-04-20 16:49:00|14048.7|14047.7|14043.5|14042.5|14048.7|14047.7|14041.6|14040.6|130
1650473350000|2022-04-20 16:49:10|14043.1|14042.1|14042|14041|14044.2|14043.2|14039.8|14038.8|99
1650473360000|2022-04-20 16:49:20|14041.7|14040.7|14044.6|14043.6|14046.5|14045.5|14041.7|14040.7|72
1650473370000|2022-04-20 16:49:30|14044.5|14043.5|14045.7|14044.7|14047.3|14046.3|14044|14043|56
1650473380000|2022-04-20 16:49:40|14045.6|14044.6|14047|14046|14048.2|14047.2|14045.6|14044.6|24
1650473390000|2022-04-20 16:49:50|14047.2|14046.2|14049.3|14048.3|14049.6|14048.6|14046.1|14045.1|57
1650473400000|2022-04-20 16:50:00|14049.5|14048.5|14049.1|14048.1|14053.2|14052.2|14049|14048|113
1650473410000|2022-04-20 16:50:10|14049.3|14048.3|14055.3|14054.3|14055.6|14054.6|14048.5|14047.5|116
1650473420000|2022-04-20 16:50:20|14055.2|14054.2|14061.2|14060.2|14064|14063|14055|14054|424
1650473430000|2022-04-20 16:50:30|14061.5|14060.5|14059.6|14058.6|14064.7|14063.7|14058.3|14057.3|230
1650473440000|2022-04-20 16:50:40|14060|14059|14059|14058|14061.3|14060.3|14058|14057|150
1650473450000|2022-04-20 16:50:50|14058.7|14057.7|14057.2|14056.2|14060.1|14059.1|14057|14056|102
1650473460000|2022-04-20 16:51:00|14057.1|14056.1|14056.6|14055.6|14059.6|14058.6|14055.2|14054.2|132
1650473470000|2022-04-20 16:51:10|14056.7|14055.7|14056|14055|14057.6|14056.6|14055.2|14054.2|69
1650473480000|2022-04-20 16:51:20|14055.3|14054.3|14054|14053|14057.3|14056.3|14053.8|14052.8|89
1650473490000|2022-04-20 16:51:30|14053.8|14052.8|14051.1|14050.1|14053.8|14052.8|14050.2|14049.2|128
1650473500000|2022-04-20 16:51:40|14051|14050|14051.1|14050.1|14053.1|14052.1|14050.2|14049.2|82
1650473510000|2022-04-20 16:51:50|14051.2|14050.2|14055.5|14054.5|14055.7|14054.7|14049.6|14048.6|291
1650473520000|2022-04-20 16:52:00|14055.6|14054.6|14056.1|14055.1|14057.6|14056.6|14054.8|14053.8|116
1650473530000|2022-04-20 16:52:10|14056.2|14055.2|14058.2|14057.2|14058.6|14057.6|14055|14054|79
1650473540000|2022-04-20 16:52:20|14058.1|14057.1|14060.7|14059.7|14063.2|14062.2|14058|14057|160
1650473550000|2022-04-20 16:52:30|14060.8|14059.8|14068.1|14067.1|14068.1|14067.1|14060.7|14059.7|318
1650473560000|2022-04-20 16:52:40|14067.8|14066.8|14067.3|14066.3|14068.6|14067.6|14066.2|14065.2|211
1650473570000|2022-04-20 16:52:50|14067.2|14066.2|14069.7|14068.7|14070.3|14069.3|14065.5|14064.5|142
1650473580000|2022-04-20 16:53:00|14069.5|14068.5|14067.5|14066.5|14070.3|14069.3|14066.6|14065.6|99
1650473590000|2022-04-20 16:53:10|14067.6|14066.6|14061.8|14060.8|14068|14067|14061.6|14060.6|130
1650473600000|2022-04-20 16:53:20|14061.7|14060.7|14063.1|14062.1|14063.2|14062.2|14059.8|14058.8|147
1650473610000|2022-04-20 16:53:30|14063.2|14062.2|14061.2|14060.2|14063.3|14062.3|14060.6|14059.6|60
1650473620000|2022-04-20 16:53:40|14061.1|14060.1|14060.6|14059.6|14061.1|14060.1|14058.8|14057.8|85
1650473630000|2022-04-20 16:53:50|14061.6|14060.6|14063.7|14062.7|14065|14064|14061.6|14060.6|84
1650473640000|2022-04-20 16:54:00|14064|14063|14061.7|14060.7|14065.8|14064.8|14061.7|14060.7|129
1650473650000|2022-04-20 16:54:10|14061.8|14060.8|14059.5|14058.5|14062.5|14061.5|14059|14058|89
1650473660000|2022-04-20 16:54:20|14059.7|14058.7|14056.6|14055.6|14060.3|14059.3|14056.3|14055.3|100
1650473670000|2022-04-20 16:54:30|14056.7|14055.7|14057.7|14056.7|14058.8|14057.8|14055.8|14054.8|54
1650473680000|2022-04-20 16:54:40|14057.8|14056.8|14058.6|14057.6|14061.3|14060.3|14055.8|14054.8|245
1650473690000|2022-04-20 16:54:50|14058.5|14057.5|14058.7|14057.7|14062.1|14061.1|14058.2|14057.2|252
1650473700000|2022-04-20 16:55:00|14058.8|14057.8|14061.5|14060.5|14062.3|14061.3|14058.8|14057.8|103
1650473710000|2022-04-20 16:55:10|14061.2|14060.2|14060.6|14059.6|14062.6|14061.6|14059.6|14058.6|77
1650473720000|2022-04-20 16:55:20|14060.7|14059.7|14062.7|14061.7|14062.8|14061.8|14059.6|14058.6|68
1650473730000|2022-04-20 16:55:30|14062.8|14061.8|14061.1|14060.1|14062.8|14061.8|14060.3|14059.3|46
1650473740000|2022-04-20 16:55:40|14061|14060|14061.7|14060.7|14062.7|14061.7|14061|14060|160
1650473750000|2022-04-20 16:55:50|14061.6|14060.6|14061|14060|14062.3|14061.3|14060.1|14059.1|92
1650473760000|2022-04-20 16:56:00|14060.8|14059.8|14064.8|14063.8|14066|14065|14060.3|14059.3|123
1650473770000|2022-04-20 16:56:10|14065.2|14064.2|14065.1|14064.1|14067|14066|14064.2|14063.2|84
1650473780000|2022-04-20 16:56:20|14065|14064|14058.7|14057.7|14065.5|14064.5|14058.1|14057.1|195
1650473790000|2022-04-20 16:56:30|14058.8|14057.8|14056.3|14055.3|14058.8|14057.8|14055.3|14054.3|122
1650473800000|2022-04-20 16:56:40|14056.5|14055.5|14055.2|14054.2|14057.7|14056.7|14055.1|14054.1|95
1650473810000|2022-04-20 16:56:50|14055.1|14054.1|14057|14056|14057.5|14056.5|14055.1|14054.1|41
1650473820000|2022-04-20 16:57:00|14057.6|14056.6|14052.8|14051.8|14058.1|14057.1|14052.8|14051.8|155
1650473830000|2022-04-20 16:57:10|14052.6|14051.6|14051.5|14050.5|14052.8|14051.8|14050.6|14049.6|184
1650473840000|2022-04-20 16:57:20|14051.3|14050.3|14048.1|14047.1|14051.5|14050.5|14047.1|14046.1|246
1650473850000|2022-04-20 16:57:30|14048.3|14047.3|14049.5|14048.5|14051.6|14050.6|14048.1|14047.1|111
1650473860000|2022-04-20 16:57:40|14049.6|14048.6|14048.8|14047.8|14051|14050|14048.5|14047.5|90
1650473870000|2022-04-20 16:57:50|14049.6|14048.6|14049.7|14048.7|14050.2|14049.2|14048.3|14047.3|142
1650473880000|2022-04-20 16:58:00|14049.2|14048.2|14047.8|14046.8|14049.6|14048.6|14047.1|14046.1|69
1650473890000|2022-04-20 16:58:10|14048|14047|14052.3|14051.3|14052.7|14051.7|14048|14047|89
1650473900000|2022-04-20 16:58:20|14052.5|14051.5|14053.1|14052.1|14054.7|14053.7|14051|14050|82
1650473910000|2022-04-20 16:58:30|14053.5|14052.5|14050.3|14049.3|14053.8|14052.8|14050.2|14049.2|89
1650473920000|2022-04-20 16:58:40|14050.7|14049.7|14049.1|14048.1|14051.3|14050.3|14048.8|14047.8|85
1650473930000|2022-04-20 16:58:50|14049|14048|14049.3|14048.3|14050.3|14049.3|14047.7|14046.7|76
1650473940000|2022-04-20 16:59:00|14049.5|14048.5|14049.2|14048.2|14050.3|14049.3|14046.6|14045.6|94
1650473950000|2022-04-20 16:59:10|14049.1|14048.1|14047.2|14046.2|14049.2|14048.2|14046.2|14045.2|69
1650473960000|2022-04-20 16:59:20|14047.3|14046.3|14049.2|14048.2|14050.5|14049.5|14047.3|14046.3|87
1650473970000|2022-04-20 16:59:30|14049.1|14048.1|14055|14054|14055.3|14054.3|14048.5|14047.5|252
1650473980000|2022-04-20 16:59:40|14054.8|14053.8|14054.5|14053.5|14057.1|14056.1|14053.5|14052.5|125
1650473990000|2022-04-20 16:59:50|14054.3|14053.3|14052|14051|14054.3|14053.3|14050.7|14049.7|76
1650474000000|2022-04-20 17:00:00|14051.8|14050.8|14053|14052|14055.6|14054.6|14051|14050|67
1650474010000|2022-04-20 17:00:10|14053.2|14052.2|14050.6|14049.6|14054.1|14053.1|14050.5|14049.5|48
1650474020000|2022-04-20 17:00:20|14050.5|14049.5|14053.8|14052.8|14054.3|14053.3|14050.3|14049.3|92
1650474030000|2022-04-20 17:00:30|14053.7|14052.7|14051.7|14050.7|14054.8|14053.8|14050.5|14049.5|53
1650474040000|2022-04-20 17:00:40|14051.8|14050.8|14057.5|14056.5|14058.7|14057.7|14051.5|14050.5|97
1650474050000|2022-04-20 17:00:50|14057.7|14056.7|14064.7|14063.7|14065.7|14064.7|14057.5|14056.5|312
1650474060000|2022-04-20 17:01:00|14065|14064|14059|14058|14066|14065|14058.8|14057.8|109
1650474070000|2022-04-20 17:01:10|14058.7|14057.7|14061.2|14060.2|14061.2|14060.2|14055.5|14054.5|106
1650474080000|2022-04-20 17:01:20|14061|14060|14061|14060|14062.7|14061.7|14059.8|14058.8|67
1650474090000|2022-04-20 17:01:30|14060|14059|14057|14056|14061|14060|14057|14056|61
1650474100000|2022-04-20 17:01:40|14057.1|14056.1|14056.7|14055.7|14058.7|14057.7|14054.6|14053.6|49
1650474110000|2022-04-20 17:01:50|14058|14057|14056.6|14055.6|14058.2|14057.2|14055.8|14054.8|40
1650474120000|2022-04-20 17:02:00|14056.5|14055.5|14064.2|14063.2|14065.5|14064.5|14053.3|14052.3|554
1650474130000|2022-04-20 17:02:10|14064.1|14063.1|14062.5|14061.5|14066.1|14065.1|14061.5|14060.5|259
1650474140000|2022-04-20 17:02:20|14062.7|14061.7|14060.8|14059.8|14063.2|14062.2|14056|14055|137
1650474150000|2022-04-20 17:02:30|14061|14060|14065.2|14064.2|14065.2|14064.2|14059.2|14058.2|106
1650474160000|2022-04-20 17:02:40|14065.7|14064.7|14062.2|14061.2|14067.2|14066.2|14062.2|14061.2|174
1650474170000|2022-04-20 17:02:50|14062.1|14061.1|14066.1|14065.1|14067|14066|14061|14060|90
1650474180000|2022-04-20 17:03:00|14066|14065|14064.5|14063.5|14068.7|14067.7|14064.5|14063.5|265
1650474190000|2022-04-20 17:03:10|14064.6|14063.6|14060.1|14059.1|14066.2|14065.2|14059.5|14058.5|191
1650474200000|2022-04-20 17:03:20|14060.5|14059.5|14063.6|14062.6|14064.7|14063.7|14059.5|14058.5|124
1650474210000|2022-04-20 17:03:30|14063.5|14062.5|14060.5|14059.5|14064.3|14063.3|14058.7|14057.7|128
1650474220000|2022-04-20 17:03:40|14060.6|14059.6|14058.7|14057.7|14061|14060|14058.7|14057.7|62
1650474230000|2022-04-20 17:03:50|14058.6|14057.6|14070.2|14069.2|14073.5|14072.5|14058.6|14057.6|780
1650474240000|2022-04-20 17:04:00|14070|14069|14074.5|14073.5|14075.3|14074.3|14069.2|14068.2|343
1650474250000|2022-04-20 17:04:10|14074.7|14073.7|14076.5|14075.5|14080.2|14079.2|14074|14073|299
1650474260000|2022-04-20 17:04:20|14076.3|14075.3|14075.2|14074.2|14076.8|14075.8|14072.7|14071.7|218
1650474270000|2022-04-20 17:04:30|14075.3|14074.3|14073.2|14072.2|14075.3|14074.3|14071.5|14070.5|89
1650474280000|2022-04-20 17:04:40|14073.3|14072.3|14071.7|14070.7|14074.3|14073.3|14071.3|14070.3|81
1650474290000|2022-04-20 17:04:50|14071.8|14070.8|14071.7|14070.7|14073.1|14072.1|14070.3|14069.3|180
1650474300000|2022-04-20 17:05:00|14072|14071|14074.8|14073.8|14075.6|14074.6|14071.2|14070.2|91
1650474310000|2022-04-20 17:05:10|14075|14074|14076.7|14075.7|14077.3|14076.3|14073.6|14072.6|132
1650474320000|2022-04-20 17:05:20|14076.8|14075.8|14077.8|14076.8|14079.2|14078.2|14076.1|14075.1|142
1650474330000|2022-04-20 17:05:30|14077.7|14076.7|14073.8|14072.8|14078.1|14077.1|14071.7|14070.7|94
1650474340000|2022-04-20 17:05:40|14074|14073|14071.8|14070.8|14074|14073|14071.2|14070.2|66
1650474350000|2022-04-20 17:05:50|14071.7|14070.7|14075.2|14074.2|14075.6|14074.6|14071.5|14070.5|53
1650474360000|2022-04-20 17:06:00|14075.5|14074.5|14069.1|14068.1|14075.5|14074.5|14065.3|14064.3|194
1650474370000|2022-04-20 17:06:10|14069.7|14068.7|14070.8|14069.8|14072.7|14071.7|14068.7|14067.7|64
1650474380000|2022-04-20 17:06:20|14070.7|14069.7|14068.2|14067.2|14071.7|14070.7|14068|14067|61
1650474390000|2022-04-20 17:06:30|14068.1|14067.1|14067.7|14066.7|14069.1|14068.1|14065.3|14064.3|140
1650474400000|2022-04-20 17:06:40|14068|14067|14062.6|14061.6|14068.3|14067.3|14062.6|14061.6|86
1650474410000|2022-04-20 17:06:50|14062.7|14061.7|14060|14059|14062.7|14061.7|14058.6|14057.6|164
1650474420000|2022-04-20 17:07:00|14059.7|14058.7|14059.2|14058.2|14060.3|14059.3|14058.3|14057.3|104
1650474430000|2022-04-20 17:07:10|14059.1|14058.1|14061.2|14060.2|14063.7|14062.7|14054.8|14053.8|217
1650474440000|2022-04-20 17:07:20|14061.3|14060.3|14059|14058|14062.8|14061.8|14058.3|14057.3|103
1650474450000|2022-04-20 17:07:30|14059.1|14058.1|14058.7|14057.7|14059.2|14058.2|14056.5|14055.5|82
1650474460000|2022-04-20 17:07:40|14058.8|14057.8|14056.8|14055.8|14060|14059|14055.5|14054.5|90
1650474470000|2022-04-20 17:07:50|14057|14056|14057.8|14056.8|14060|14059|14056.2|14055.2|97
1650474480000|2022-04-20 17:08:00|14057.7|14056.7|14057.3|14056.3|14057.7|14056.7|14055.6|14054.6|54
1650474490000|2022-04-20 17:08:10|14057.2|14056.2|14048.8|14047.8|14059.1|14058.1|14042.1|14041.1|984
1650474500000|2022-04-20 17:08:20|14049.8|14048.8|14044.6|14043.6|14052.6|14051.6|14044.5|14043.5|237
1650474510000|2022-04-20 17:08:30|14044.7|14043.7|14040.7|14039.7|14045.7|14044.7|14035.7|14034.7|540
1650474520000|2022-04-20 17:08:40|14040.8|14039.8|14042.2|14041.2|14045.3|14044.3|14040|14039|219
1650474530000|2022-04-20 17:08:50|14042.3|14041.3|14044.5|14043.5|14045.2|14044.2|14042.2|14041.2|120
1650474540000|2022-04-20 17:09:00|14044.7|14043.7|14046.3|14045.3|14046.3|14045.3|14043.6|14042.6|123
1650474550000|2022-04-20 17:09:10|14046.2|14045.2|14050.3|14049.3|14050.7|14049.7|14046|14045|138
1650474560000|2022-04-20 17:09:20|14050.2|14049.2|14050.8|14049.8|14052.2|14051.2|14050|14049|93
1650474570000|2022-04-20 17:09:30|14050|14049|14053.1|14052.1|14053.8|14052.8|14050|14049|70
1650474580000|2022-04-20 17:09:40|14053.2|14052.2|14052.2|14051.2|14054.3|14053.3|14051|14050|100
1650474590000|2022-04-20 17:09:50|14052.1|14051.1|14052.2|14051.2|14054.3|14053.3|14051.5|14050.5|79
1650474600000|2022-04-20 17:10:00|14051.7|14050.7|14049.5|14048.5|14052|14051|14048.8|14047.8|78
1650474610000|2022-04-20 17:10:10|14049.3|14048.3|14053.5|14052.5|14054.1|14053.1|14048.8|14047.8|49
1650474620000|2022-04-20 17:10:20|14053.8|14052.8|14053.3|14052.3|14055.5|14054.5|14052.6|14051.6|91
1650474630000|2022-04-20 17:10:30|14053.2|14052.2|14054.1|14053.1|14055.2|14054.2|14053|14052|60
1650474640000|2022-04-20 17:10:40|14054.3|14053.3|14058.2|14057.2|14059.7|14058.7|14054|14053|309
1650474650000|2022-04-20 17:10:50|14058.3|14057.3|14053.5|14052.5|14059.1|14058.1|14053.1|14052.1|93
1650474660000|2022-04-20 17:11:00|14053.3|14052.3|14052.2|14051.2|14054.2|14053.2|14051.8|14050.8|93
1650474670000|2022-04-20 17:11:10|14052.1|14051.1|14052.6|14051.6|14054.8|14053.8|14052|14051|49
1650474680000|2022-04-20 17:11:20|14053|14052|14056.8|14055.8|14057.2|14056.2|14053|14052|82
1650474690000|2022-04-20 17:11:30|14057.3|14056.3|14059.2|14058.2|14060.1|14059.1|14056.8|14055.8|95
1650474700000|2022-04-20 17:11:40|14059|14058|14060.8|14059.8|14061|14060|14058.8|14057.8|59
1650474710000|2022-04-20 17:11:50|14061.2|14060.2|14062|14061|14063.3|14062.3|14060.5|14059.5|113
1650474720000|2022-04-20 17:12:00|14061.6|14060.6|14063.6|14062.6|14063.8|14062.8|14061.5|14060.5|76
1650474730000|2022-04-20 17:12:10|14063.5|14062.5|14076.2|14075.2|14077|14076|14063.5|14062.5|332
1650474740000|2022-04-20 17:12:20|14076.3|14075.3|14074.2|14073.2|14077.6|14076.6|14073.8|14072.8|357
1650474750000|2022-04-20 17:12:30|14074.1|14073.1|14070.2|14069.2|14074.7|14073.7|14068.7|14067.7|193
1650474760000|2022-04-20 17:12:40|14070|14069|14072.5|14071.5|14075.1|14074.1|14069.5|14068.5|90
1650474770000|2022-04-20 17:12:50|14072.3|14071.3|14075.2|14074.2|14075.2|14074.2|14071.1|14070.1|77
1650474780000|2022-04-20 17:13:00|14075.3|14074.3|14081.2|14080.2|14082.5|14081.5|14075.3|14074.3|349
1650474790000|2022-04-20 17:13:10|14081.1|14080.1|14082.3|14081.3|14087.8|14086.8|14079.8|14078.8|743
1650474800000|2022-04-20 17:13:20|14082.2|14081.2|14079.7|14078.7|14082.2|14081.2|14077.5|14076.5|343
1650474810000|2022-04-20 17:13:30|14079.2|14078.2|14083.5|14082.5|14084.1|14083.1|14077|14076|211
1650474820000|2022-04-20 17:13:40|14083.7|14082.7|14085.7|14084.7|14087|14086|14081.5|14080.5|198
1650474830000|2022-04-20 17:13:50|14085.8|14084.8|14085|14084|14089.5|14088.5|14084.7|14083.7|237
1650474840000|2022-04-20 17:14:00|14084.7|14083.7|14088.1|14087.1|14089.2|14088.2|14084.7|14083.7|128
1650474850000|2022-04-20 17:14:10|14088|14087|14090|14089|14092.3|14091.3|14085.5|14084.5|189
1650474860000|2022-04-20 17:14:20|14090.2|14089.2|14086|14085|14090.2|14089.2|14086|14085|190
1650474870000|2022-04-20 17:14:30|14085.7|14084.7|14082.6|14081.6|14086|14085|14082.5|14081.5|155
1650474880000|2022-04-20 17:14:40|14082.7|14081.7|14082.7|14081.7|14084.7|14083.7|14082.6|14081.6|38
1650474890000|2022-04-20 17:14:50|14082|14081|14082|14081|14082.6|14081.6|14080.7|14079.7|58
1650474900000|2022-04-20 17:15:00|14081.1|14080.1|14079.1|14078.1|14082.1|14081.1|14078.3|14077.3|74
1650474910000|2022-04-20 17:15:10|14079.2|14078.2|14084|14083|14084.7|14083.7|14079|14078|272
1650474920000|2022-04-20 17:15:20|14083.7|14082.7|14081.5|14080.5|14084.3|14083.3|14081.3|14080.3|82
1650474930000|2022-04-20 17:15:30|14081.6|14080.6|14088.3|14087.3|14088.3|14087.3|14081.3|14080.3|97
1650474940000|2022-04-20 17:15:40|14088.2|14087.2|14090.5|14089.5|14092|14091|14087.8|14086.8|119
1650474950000|2022-04-20 17:15:50|14090.3|14089.3|14092.7|14091.7|14094.3|14093.3|14089.6|14088.6|157
1650474960000|2022-04-20 17:16:00|14092.8|14091.8|14089.3|14088.3|14092.8|14091.8|14089.1|14088.1|108
1650474970000|2022-04-20 17:16:10|14089.8|14088.8|14090.8|14089.8|14093.7|14092.7|14089.7|14088.7|125
1650474980000|2022-04-20 17:16:20|14090.7|14089.7|14092.3|14091.3|14093.1|14092.1|14090.7|14089.7|72
1650474990000|2022-04-20 17:16:30|14092.5|14091.5|14093|14092|14094.1|14093.1|14091.1|14090.1|73
1650475000000|2022-04-20 17:16:40|14093.1|14092.1|14092.2|14091.2|14093.1|14092.1|14090.7|14089.7|49
1650475010000|2022-04-20 17:16:50|14092|14091|14092.5|14091.5|14093.8|14092.8|14092|14091|90
1650475020000|2022-04-20 17:17:00|14092.7|14091.7|14093.1|14092.1|14094|14093|14092.6|14091.6|98
1650475030000|2022-04-20 17:17:10|14093|14092|14088.8|14087.8|14094|14093|14087.5|14086.5|577
1650475040000|2022-04-20 17:17:20|14088.7|14087.7|14084|14083|14089.3|14088.3|14083.7|14082.7|138
1650475050000|2022-04-20 17:17:30|14083.8|14082.8|14084|14083|14084.3|14083.3|14082|14081|99
1650475060000|2022-04-20 17:17:40|14084.3|14083.3|14080.7|14079.7|14084.7|14083.7|14080.2|14079.2|113
1650475070000|2022-04-20 17:17:50|14080.6|14079.6|14076.7|14075.7|14081.3|14080.3|14076.7|14075.7|100
1650475080000|2022-04-20 17:18:00|14076.6|14075.6|14076.2|14075.2|14078.5|14077.5|14074.6|14073.6|174
1650475090000|2022-04-20 17:18:10|14076|14075|14077.8|14076.8|14078.2|14077.2|14075.5|14074.5|86
1650475100000|2022-04-20 17:18:20|14078|14077|14075.7|14074.7|14078|14077|14075.7|14074.7|56
1650475110000|2022-04-20 17:18:30|14076.1|14075.1|14073.2|14072.2|14076.2|14075.2|14072.3|14071.3|97
1650475120000|2022-04-20 17:18:40|14073.7|14072.7|14071.6|14070.6|14073.8|14072.8|14071.6|14070.6|81
1650475130000|2022-04-20 17:18:50|14069.2|14068.2|14068.6|14067.6|14071.2|14070.2|14068.6|14067.6|149
1650475140000|2022-04-20 17:19:00|14068.7|14067.7|14061.6|14060.6|14069.1|14068.1|14060.3|14059.3|453
1650475150000|2022-04-20 17:19:10|14061.3|14060.3|14066|14065|14066|14065|14061.1|14060.1|160
1650475160000|2022-04-20 17:19:20|14065.7|14064.7|14063.2|14062.2|14068|14067|14063.1|14062.1|209
1650475170000|2022-04-20 17:19:30|14063.1|14062.1|14063.7|14062.7|14064|14063|14062.1|14061.1|65
1650475180000|2022-04-20 17:19:40|14063.6|14062.6|14066.3|14065.3|14066.7|14065.7|14063.5|14062.5|99
1650475190000|2022-04-20 17:19:50|14066.5|14065.5|14068.8|14067.8|14069.2|14068.2|14065.8|14064.8|114
1650475200000|2022-04-20 17:20:00|14069|14068|14064.1|14063.1|14069|14068|14062.6|14061.6|185
1650475210000|2022-04-20 17:20:10|14063.8|14062.8|14062.5|14061.5|14065.5|14064.5|14061.6|14060.6|135
1650475220000|2022-04-20 17:20:20|14062.2|14061.2|14062.7|14061.7|14064.7|14063.7|14061.2|14060.2|85
1650475230000|2022-04-20 17:20:30|14062.8|14061.8|14065.7|14064.7|14066.7|14065.7|14062.6|14061.6|75
1650475240000|2022-04-20 17:20:40|14065.8|14064.8|14064.8|14063.8|14066.6|14065.6|14063.7|14062.7|54
1650475250000|2022-04-20 17:20:50|14065|14064|14067.1|14066.1|14068|14067|14064.3|14063.3|45
1650475260000|2022-04-20 17:21:00|14067|14066|14065.8|14064.8|14068.5|14067.5|14065.6|14064.6|82
1650475270000|2022-04-20 17:21:10|14066|14065|14064.5|14063.5|14066|14065|14063.2|14062.2|66
1650475280000|2022-04-20 17:21:20|14064.3|14063.3|14063.3|14062.3|14067.1|14066.1|14063.3|14062.3|52
1650475290000|2022-04-20 17:21:30|14063.5|14062.5|14062.2|14061.2|14063.6|14062.6|14061.5|14060.5|79
1650475300000|2022-04-20 17:21:40|14062.3|14061.3|14066.3|14065.3|14067.2|14066.2|14061.7|14060.7|151
1650475310000|2022-04-20 17:21:50|14067.3|14066.3|14065.6|14064.6|14067.3|14066.3|14064.8|14063.8|64
1650475320000|2022-04-20 17:22:00|14065.3|14064.3|14068.7|14067.7|14068.7|14067.7|14064.6|14063.6|65
1650475330000|2022-04-20 17:22:10|14068.6|14067.6|14068.7|14067.7|14069.1|14068.1|14067.6|14066.6|63
1650475340000|2022-04-20 17:22:20|14069|14068|14071.2|14070.2|14073.1|14072.1|14068.6|14067.6|165
1650475350000|2022-04-20 17:22:30|14071.3|14070.3|14076.8|14075.8|14077.3|14076.3|14071.2|14070.2|169
1650475360000|2022-04-20 17:22:40|14077|14076|14074.2|14073.2|14079.3|14078.3|14073.5|14072.5|155
1650475370000|2022-04-20 17:22:50|14074.3|14073.3|14075.2|14074.2|14075.8|14074.8|14072.6|14071.6|74
1650475380000|2022-04-20 17:23:00|14075.3|14074.3|14078.2|14077.2|14079.2|14078.2|14074.5|14073.5|162
1650475390000|2022-04-20 17:23:10|14078|14077|14078.7|14077.7|14079.6|14078.6|14077.6|14076.6|74
1650475400000|2022-04-20 17:23:20|14079|14078|14078.8|14077.8|14079|14078|14074.6|14073.6|141
1650475410000|2022-04-20 17:23:30|14078.7|14077.7|14075.3|14074.3|14079.5|14078.5|14075|14074|87
1650475420000|2022-04-20 17:23:40|14075.5|14074.5|14070.3|14069.3|14075.7|14074.7|14069.8|14068.8|189
1650475430000|2022-04-20 17:23:50|14070|14069|14077.7|14076.7|14078.6|14077.6|14069.8|14068.8|114
1650475440000|2022-04-20 17:24:00|14078.1|14077.1|14077.2|14076.2|14080.1|14079.1|14077.2|14076.2|108
1650475450000|2022-04-20 17:24:10|14077.3|14076.3|14073.8|14072.8|14077.3|14076.3|14073.6|14072.6|49
1650475460000|2022-04-20 17:24:20|14073.7|14072.7|14074.6|14073.6|14074.6|14073.6|14070.8|14069.8|46
1650475470000|2022-04-20 17:24:30|14074.2|14073.2|14075.6|14074.6|14075.6|14074.6|14072.1|14071.1|43
1650475480000|2022-04-20 17:24:40|14075.3|14074.3|14077.5|14076.5|14078.5|14077.5|14075.2|14074.2|61
1650475490000|2022-04-20 17:24:50|14077.7|14076.7|14076.7|14075.7|14078|14077|14076.2|14075.2|48
1650475500000|2022-04-20 17:25:00|14076.8|14075.8|14078.2|14077.2|14078.2|14077.2|14074.8|14073.8|45
1650475510000|2022-04-20 17:25:10|14079.5|14078.5|14076.1|14075.1|14079.6|14078.6|14075.8|14074.8|91
1650475520000|2022-04-20 17:25:20|14076.2|14075.2|14068.2|14067.2|14076.6|14075.6|14067.6|14066.6|199
1650475530000|2022-04-20 17:25:30|14067.1|14066.1|14067|14066|14068.7|14067.7|14066.2|14065.2|122
1650475540000|2022-04-20 17:25:40|14066.8|14065.8|14065|14064|14067.1|14066.1|14061.8|14060.8|186
1650475550000|2022-04-20 17:25:50|14065.1|14064.1|14065.6|14064.6|14067.2|14066.2|14065.1|14064.1|93
1650475560000|2022-04-20 17:26:00|14065.7|14064.7|14063|14062|14067.2|14066.2|14062.5|14061.5|84
1650475570000|2022-04-20 17:26:10|14062.8|14061.8|14063.3|14062.3|14064.5|14063.5|14061.8|14060.8|121
1650475580000|2022-04-20 17:26:20|14063.1|14062.1|14065.1|14064.1|14065.2|14064.2|14062.5|14061.5|42
1650475590000|2022-04-20 17:26:30|14065|14064|14063|14062|14065|14064|14062.7|14061.7|48
1650475600000|2022-04-20 17:26:40|14063.1|14062.1|14063.1|14062.1|14065.8|14064.8|14062.2|14061.2|63
1650475610000|2022-04-20 17:26:50|14063|14062|14062.5|14061.5|14064.2|14063.2|14061.5|14060.5|72
1650475620000|2022-04-20 17:27:00|14062.7|14061.7|14067.7|14066.7|14068.2|14067.2|14062.2|14061.2|153
1650475630000|2022-04-20 17:27:10|14067.8|14066.8|14068|14067|14070.6|14069.6|14066.3|14065.3|105
1650475640000|2022-04-20 17:27:20|14067.7|14066.7|14067|14066|14068.6|14067.6|14065.6|14064.6|62
1650475650000|2022-04-20 17:27:30|14067.2|14066.2|14065.6|14064.6|14067.5|14066.5|14064.5|14063.5|49
1650475660000|2022-04-20 17:27:40|14066|14065|14069.8|14068.8|14070.6|14069.6|14065.7|14064.7|74
1650475670000|2022-04-20 17:27:50|14070|14069|14067.3|14066.3|14070.2|14069.2|14067.2|14066.2|37
1650475680000|2022-04-20 17:28:00|14067.2|14066.2|14067.6|14066.6|14068.3|14067.3|14065.8|14064.8|106
1650475690000|2022-04-20 17:28:10|14067.2|14066.2|14066.5|14065.5|14068.8|14067.8|14065.8|14064.8|30
1650475700000|2022-04-20 17:28:20|14066.6|14065.6|14070.2|14069.2|14070.6|14069.6|14066.6|14065.6|51
1650475710000|2022-04-20 17:28:30|14070.1|14069.1|14070.5|14069.5|14071.1|14070.1|14069|14068|74
1650475720000|2022-04-20 17:28:40|14070.6|14069.6|14070.2|14069.2|14071.3|14070.3|14068.7|14067.7|29
1650475730000|2022-04-20 17:28:50|14070.3|14069.3|14075.2|14074.2|14076.7|14075.7|14070.3|14069.3|145
1650475740000|2022-04-20 17:29:00|14075.7|14074.7|14072.2|14071.2|14075.7|14074.7|14071|14070|72
1650475750000|2022-04-20 17:29:10|14072.1|14071.1|14072.5|14071.5|14073.2|14072.2|14070.8|14069.8|42
1650475760000|2022-04-20 17:29:20|14072.3|14071.3|14067|14066|14072.3|14071.3|14067|14066|119
1650475770000|2022-04-20 17:29:30|14067.2|14066.2|14071|14070|14071.6|14070.6|14065.8|14064.8|342
1650475780000|2022-04-20 17:29:40|14070.8|14069.8|14069.1|14068.1|14077.2|14076.2|14068.8|14067.8|566
1650475790000|2022-04-20 17:29:50|14069.6|14068.6|14069.2|14068.2|14070.6|14069.6|14066.8|14065.8|74
1650475800000|2022-04-20 17:30:00|14069.1|14068.1|14071.1|14070.1|14071.7|14070.7|14065.8|14064.8|136
1650475810000|2022-04-20 17:30:10|14071.8|14070.8|14075.8|14074.8|14076.7|14075.7|14071.8|14070.8|91
1650475820000|2022-04-20 17:30:20|14075.5|14074.5|14073.3|14072.3|14076.1|14075.1|14072.8|14071.8|69
1650475830000|2022-04-20 17:30:30|14073.2|14072.2|14074.1|14073.1|14075|14074|14071.2|14070.2|61
1650475840000|2022-04-20 17:30:40|14074.2|14073.2|14072.7|14071.7|14076.3|14075.3|14072.7|14071.7|66
1650475850000|2022-04-20 17:30:50|14072.6|14071.6|14070.8|14069.8|14073.2|14072.2|14070|14069|41
1650475860000|2022-04-20 17:31:00|14070.7|14069.7|14072.2|14071.2|14073.3|14072.3|14070.1|14069.1|68
1650475870000|2022-04-20 17:31:10|14072|14071|14071|14070|14072.5|14071.5|14070.8|14069.8|32
1650475880000|2022-04-20 17:31:20|14071.2|14070.2|14073.1|14072.1|14074.1|14073.1|14071.2|14070.2|36
1650475890000|2022-04-20 17:31:30|14073.2|14072.2|14077.2|14076.2|14078.8|14077.8|14073.1|14072.1|108
1650475900000|2022-04-20 17:31:40|14077.1|14076.1|14075.3|14074.3|14077.8|14076.8|14074.3|14073.3|122
1650475910000|2022-04-20 17:31:50|14075.5|14074.5|14074.3|14073.3|14076.6|14075.6|14074.3|14073.3|24
1650475920000|2022-04-20 17:32:00|14074.7|14073.7|14071.6|14070.6|14074.7|14073.7|14070.3|14069.3|108
1650475930000|2022-04-20 17:32:10|14071.5|14070.5|14068.8|14067.8|14072.1|14071.1|14068.3|14067.3|78
1650475940000|2022-04-20 17:32:20|14068.7|14067.7|14069.8|14068.8|14070.5|14069.5|14067.8|14066.8|106
1650475950000|2022-04-20 17:32:30|14069.7|14068.7|14072.8|14071.8|14072.8|14071.8|14069.1|14068.1|50
1650475960000|2022-04-20 17:32:40|14072.7|14071.7|14071.1|14070.1|14073|14072|14071|14070|29
1650475970000|2022-04-20 17:32:50|14071|14070|14067.1|14066.1|14071.7|14070.7|14067|14066|55
1650475980000|2022-04-20 17:33:00|14067.3|14066.3|14066.2|14065.2|14068.6|14067.6|14063.2|14062.2|188
1650475990000|2022-04-20 17:33:10|14066.3|14065.3|14060|14059|14066.3|14065.3|14060|14059|167
1650476000000|2022-04-20 17:33:20|14060.5|14059.5|14063.8|14062.8|14065.8|14064.8|14056.6|14055.6|466
1650476010000|2022-04-20 17:33:30|14064.1|14063.1|14061.1|14060.1|14065.7|14064.7|14060.5|14059.5|129
1650476020000|2022-04-20 17:33:40|14061.2|14060.2|14062.2|14061.2|14062.8|14061.8|14060.1|14059.1|71
1650476030000|2022-04-20 17:33:50|14062.3|14061.3|14063.7|14062.7|14065|14064|14062.3|14061.3|45
1650476040000|2022-04-20 17:34:00|14063.8|14062.8|14062.7|14061.7|14064.6|14063.6|14061.8|14060.8|46
1650476050000|2022-04-20 17:34:10|14062.8|14061.8|14065|14064|14065.1|14064.1|14060.3|14059.3|54
1650476060000|2022-04-20 17:34:20|14064.5|14063.5|14065.1|14064.1|14065.8|14064.8|14063.1|14062.1|49
1650476070000|2022-04-20 17:34:30|14065.2|14064.2|14066.3|14065.3|14067.5|14066.5|14065.2|14064.2|76
1650476080000|2022-04-20 17:34:40|14066.5|14065.5|14070.1|14069.1|14070.3|14069.3|14065|14064|78
1650476090000|2022-04-20 17:34:50|14069.6|14068.6|14070.5|14069.5|14071.3|14070.3|14069.5|14068.5|90
1650476100000|2022-04-20 17:35:00|14070.6|14069.6|14078.6|14077.6|14079.6|14078.6|14069.6|14068.6|292
1650476110000|2022-04-20 17:35:10|14078.2|14077.2|14081.7|14080.7|14082|14081|14076.7|14075.7|225
1650476120000|2022-04-20 17:35:20|14082|14081|14081.7|14080.7|14082.8|14081.8|14079.5|14078.5|176
1650476130000|2022-04-20 17:35:30|14081.8|14080.8|14082.6|14081.6|14084.7|14083.7|14080.2|14079.2|172
1650476140000|2022-04-20 17:35:40|14083|14082|14082.7|14081.7|14084.3|14083.3|14081.2|14080.2|122
1650476150000|2022-04-20 17:35:50|14082.6|14081.6|14081.3|14080.3|14082.7|14081.7|14079.8|14078.8|69
1650476160000|2022-04-20 17:36:00|14081.2|14080.2|14076|14075|14082.1|14081.1|14075|14074|124
1650476170000|2022-04-20 17:36:10|14076.1|14075.1|14077.3|14076.3|14077.8|14076.8|14072.6|14071.6|96
1650476180000|2022-04-20 17:36:20|14077.6|14076.6|14074.6|14073.6|14078.6|14077.6|14074.5|14073.5|41
1650476190000|2022-04-20 17:36:30|14074.2|14073.2|14074|14073|14075.1|14074.1|14072.7|14071.7|80
1650476200000|2022-04-20 17:36:40|14074.1|14073.1|14073.5|14072.5|14074.5|14073.5|14072|14071|46
1650476210000|2022-04-20 17:36:50|14073.3|14072.3|14074.1|14073.1|14074.6|14073.6|14071.1|14070.1|93
1650476220000|2022-04-20 17:37:00|14074.3|14073.3|14076.6|14075.6|14078.6|14077.6|14074.1|14073.1|90
1650476230000|2022-04-20 17:37:10|14077.1|14076.1|14076|14075|14077.2|14076.2|14075.2|14074.2|44
1650476240000|2022-04-20 17:37:20|14076.1|14075.1|14078|14077|14078.2|14077.2|14074.8|14073.8|44
1650476250000|2022-04-20 17:37:30|14077.8|14076.8|14074.7|14073.7|14078.1|14077.1|14074.7|14073.7|31
1650476260000|2022-04-20 17:37:40|14074.8|14073.8|14074|14073|14076.3|14075.3|14073.8|14072.8|58
1650476270000|2022-04-20 17:37:50|14074.2|14073.2|14074.2|14073.2|14075.7|14074.7|14073.7|14072.7|42
1650476280000|2022-04-20 17:38:00|14074.3|14073.3|14079.7|14078.7|14079.7|14078.7|14074|14073|56
1650476290000|2022-04-20 17:38:10|14079.6|14078.6|14077.2|14076.2|14079.7|14078.7|14075.5|14074.5|55
1650476300000|2022-04-20 17:38:20|14076.7|14075.7|14073.5|14072.5|14077.3|14076.3|14073.2|14072.2|39
1650476310000|2022-04-20 17:38:30|14073.6|14072.6|14071.2|14070.2|14074.2|14073.2|14070.5|14069.5|80
1650476320000|2022-04-20 17:38:40|14071.3|14070.3|14070.7|14069.7|14072.1|14071.1|14069.6|14068.6|31
1650476330000|2022-04-20 17:38:50|14070.8|14069.8|14069|14068|14070.8|14069.8|14067.7|14066.7|60
1650476340000|2022-04-20 17:39:00|14068.8|14067.8|14068.3|14067.3|14069.1|14068.1|14066.5|14065.5|97
1650476350000|2022-04-20 17:39:10|14068.5|14067.5|14072.8|14071.8|14072.8|14071.8|14068.1|14067.1|63
1650476360000|2022-04-20 17:39:20|14073|14072|14070.6|14069.6|14073|14072|14070.5|14069.5|47
1650476370000|2022-04-20 17:39:30|14070.7|14069.7|14073.6|14072.6|14074.3|14073.3|14070.5|14069.5|49
1650476380000|2022-04-20 17:39:40|14073.7|14072.7|14074.5|14073.5|14075.3|14074.3|14073.3|14072.3|46
1650476390000|2022-04-20 17:39:50|14074.6|14073.6|14072|14071|14075.2|14074.2|14071.3|14070.3|37
1650476400000|2022-04-20 17:40:00|14071.5|14070.5|14073.3|14072.3|14073.3|14072.3|14068.6|14067.6|88
1650476410000|2022-04-20 17:40:10|14073|14072|14074|14073|14074.5|14073.5|14071.5|14070.5|29
1650476420000|2022-04-20 17:40:20|14073.8|14072.8|14075.8|14074.8|14077.1|14076.1|14073.8|14072.8|156
1650476430000|2022-04-20 17:40:30|14075.7|14074.7|14077|14076|14077.3|14076.3|14074.7|14073.7|42
1650476440000|2022-04-20 17:40:40|14076.7|14075.7|14076|14075|14077.6|14076.6|14076|14075|35
1650476450000|2022-04-20 17:40:50|14076.1|14075.1|14077.3|14076.3|14079.8|14078.8|14076.1|14075.1|129
1650476460000|2022-04-20 17:41:00|14076.1|14075.1|14073|14072|14077.5|14076.5|14072.5|14071.5|148
1650476470000|2022-04-20 17:41:10|14072.7|14071.7|14072.8|14071.8|14075.2|14074.2|14072.6|14071.6|71
1650476480000|2022-04-20 17:41:20|14073.1|14072.1|14073|14072|14074|14073|14071.3|14070.3|42
1650476490000|2022-04-20 17:41:30|14072.8|14071.8|14073.2|14072.2|14074.7|14073.7|14072.7|14071.7|21
1650476500000|2022-04-20 17:41:40|14073.3|14072.3|14077.1|14076.1|14078.1|14077.1|14072.8|14071.8|64
1650476510000|2022-04-20 17:41:50|14077.2|14076.2|14075.1|14074.1|14077.7|14076.7|14075|14074|34
1650476520000|2022-04-20 17:42:00|14074.7|14073.7|14076|14075|14076|14075|14073.8|14072.8|29
1650476530000|2022-04-20 17:42:10|14075.8|14074.8|14075|14074|14075.8|14074.8|14073.7|14072.7|33
1650476540000|2022-04-20 17:42:20|14075.1|14074.1|14073.7|14072.7|14075.5|14074.5|14073.1|14072.1|45
1650476550000|2022-04-20 17:42:30|14073.8|14072.8|14077|14076|14077.7|14076.7|14073.7|14072.7|74
1650476560000|2022-04-20 17:42:40|14076.8|14075.8|14077.5|14076.5|14077.8|14076.8|14075.5|14074.5|22
1650476570000|2022-04-20 17:42:50|14077.3|14076.3|14078.6|14077.6|14080.5|14079.5|14077.3|14076.3|105
1650476580000|2022-04-20 17:43:00|14079|14078|14087|14086|14087.3|14086.3|14079|14078|239
1650476590000|2022-04-20 17:43:10|14086.7|14085.7|14089.2|14088.2|14093.5|14092.5|14086.6|14085.6|498
1650476600000|2022-04-20 17:43:20|14089|14088|14090|14089|14090.5|14089.5|14086.1|14085.1|140
1650476610000|2022-04-20 17:43:30|14089.8|14088.8|14098.6|14097.6|14101.1|14100.1|14089.7|14088.7|378
1650476620000|2022-04-20 17:43:40|14098.5|14097.5|14095.7|14094.7|14099.7|14098.7|14094.5|14093.5|181
1650476630000|2022-04-20 17:43:50|14097.1|14096.1|14094.6|14093.6|14097.5|14096.5|14093.3|14092.3|190
1650476640000|2022-04-20 17:44:00|14093.8|14092.8|14098.5|14097.5|14099.8|14098.8|14091.7|14090.7|147
1650476650000|2022-04-20 17:44:10|14098.7|14097.7|14098.7|14097.7|14099.3|14098.3|14096.6|14095.6|107
1650476660000|2022-04-20 17:44:20|14098.2|14097.2|14097.3|14096.3|14099.1|14098.1|14095.8|14094.8|93
1650476670000|2022-04-20 17:44:30|14097.2|14096.2|14096.2|14095.2|14097.8|14096.8|14095.8|14094.8|57
1650476680000|2022-04-20 17:44:40|14096.5|14095.5|14096.6|14095.6|14098.5|14097.5|14096.2|14095.2|94
1650476690000|2022-04-20 17:44:50|14096.5|14095.5|14098.5|14097.5|14098.7|14097.7|14095.7|14094.7|48
1650476700000|2022-04-20 17:45:00|14098.6|14097.6|14096.8|14095.8|14101.2|14100.2|14093.8|14092.8|182
1650476710000|2022-04-20 17:45:10|14097|14096|14101.7|14100.7|14101.7|14100.7|14095.5|14094.5|114
1650476720000|2022-04-20 17:45:20|14102|14101|14100.2|14099.2|14103.8|14102.8|14099.2|14098.2|155
1650476730000|2022-04-20 17:45:30|14100.3|14099.3|14101.2|14100.2|14101.5|14100.5|14099.8|14098.8|50
1650476740000|2022-04-20 17:45:40|14101.3|14100.3|14097.2|14096.2|14101.3|14100.3|14096.3|14095.3|111
1650476750000|2022-04-20 17:45:50|14097.1|14096.1|14095.5|14094.5|14097.3|14096.3|14095.1|14094.1|83
1650476760000|2022-04-20 17:46:00|14095.3|14094.3|14096.1|14095.1|14096.8|14095.8|14092.2|14091.2|156
1650476770000|2022-04-20 17:46:10|14096|14095|14099.6|14098.6|14099.6|14098.6|14095.2|14094.2|114
1650476780000|2022-04-20 17:46:20|14099.7|14098.7|14100.7|14099.7|14101.2|14100.2|14097.8|14096.8|94
1650476790000|2022-04-20 17:46:30|14100.8|14099.8|14104|14103|14104.1|14103.1|14100|14099|121
1650476800000|2022-04-20 17:46:40|14104.1|14103.1|14105.8|14104.8|14106.6|14105.6|14103|14102|202
1650476810000|2022-04-20 17:46:50|14105.7|14104.7|14104.3|14103.3|14106.2|14105.2|14103.7|14102.7|81
1650476820000|2022-04-20 17:47:00|14104.5|14103.5|14113.1|14112.1|14114.1|14113.1|14104.5|14103.5|391
1650476830000|2022-04-20 17:47:10|14113.3|14112.3|14105.8|14104.8|14113.3|14112.3|14105.5|14104.5|197
1650476840000|2022-04-20 17:47:20|14105.7|14104.7|14109.5|14108.5|14110|14109|14105.3|14104.3|117
1650476850000|2022-04-20 17:47:30|14110|14109|14108.3|14107.3|14111|14110|14107.5|14106.5|86
1650476860000|2022-04-20 17:47:40|14108.5|14107.5|14110|14109|14111|14110|14108.5|14107.5|108
1650476870000|2022-04-20 17:47:50|14110.1|14109.1|14111.2|14110.2|14112.6|14111.6|14110|14109|104
1650476880000|2022-04-20 17:48:00|14111.3|14110.3|14112.8|14111.8|14113.3|14112.3|14111.2|14110.2|109
1650476890000|2022-04-20 17:48:10|14113|14112|14108.6|14107.6|14113|14112|14108.5|14107.5|126
1650476900000|2022-04-20 17:48:20|14108.3|14107.3|14107.7|14106.7|14109|14108|14107.1|14106.1|72
1650476910000|2022-04-20 17:48:30|14107.3|14106.3|14103.3|14102.3|14107.3|14106.3|14102.6|14101.6|240
1650476920000|2022-04-20 17:48:40|14103.5|14102.5|14101.8|14100.8|14104.8|14103.8|14101.6|14100.6|98
1650476930000|2022-04-20 17:48:50|14102.1|14101.1|14103.1|14102.1|14104.3|14103.3|14101.8|14100.8|78
1650476940000|2022-04-20 17:49:00|14103|14102|14101.8|14100.8|14104.6|14103.6|14101.1|14100.1|98
1650476950000|2022-04-20 17:49:10|14101.7|14100.7|14100.3|14099.3|14102.7|14101.7|14099.7|14098.7|114
1650476960000|2022-04-20 17:49:20|14100.8|14099.8|14099|14098|14101.6|14100.6|14098.5|14097.5|89
1650476970000|2022-04-20 17:49:30|14098.7|14097.7|14096|14095|14101.1|14100.1|14095.3|14094.3|114
1650476980000|2022-04-20 17:49:40|14095.5|14094.5|14092|14091|14096.5|14095.5|14091.8|14090.8|133
1650476990000|2022-04-20 17:49:50|14092.1|14091.1|14080.7|14079.7|14092.6|14091.6|14080.7|14079.7|546
1650477000000|2022-04-20 17:50:00|14080.5|14079.5|14074.2|14073.2|14082.3|14081.3|14073.6|14072.6|403
1650477010000|2022-04-20 17:50:10|14074|14073|14071.7|14070.7|14079.7|14078.7|14071.7|14070.7|328
1650477020000|2022-04-20 17:50:20|14072|14071|14074.1|14073.1|14078.3|14077.3|14072|14071|227
1650477030000|2022-04-20 17:50:30|14074|14073|14075.2|14074.2|14077.2|14076.2|14073.1|14072.1|93
1650477040000|2022-04-20 17:50:40|14075.3|14074.3|14075.5|14074.5|14076.8|14075.8|14073.1|14072.1|134
1650477050000|2022-04-20 17:50:50|14075.6|14074.6|14072.3|14071.3|14075.7|14074.7|14072|14071|70
1650477060000|2022-04-20 17:51:00|14072.1|14071.1|14073.7|14072.7|14073.7|14072.7|14070.3|14069.3|189
1650477070000|2022-04-20 17:51:10|14073.5|14072.5|14073.1|14072.1|14077|14076|14073|14072|107
1650477080000|2022-04-20 17:51:20|14073.3|14072.3|14066.8|14065.8|14073.3|14072.3|14066.6|14065.6|198
1650477090000|2022-04-20 17:51:30|14066.6|14065.6|14068.1|14067.1|14068.3|14067.3|14066.1|14065.1|177
1650477100000|2022-04-20 17:51:40|14068.2|14067.2|14070.3|14069.3|14070.7|14069.7|14066.3|14065.3|132
1650477110000|2022-04-20 17:51:50|14070.2|14069.2|14072|14071|14072|14071|14067.8|14066.8|94
1650477120000|2022-04-20 17:52:00|14071.8|14070.8|14072.8|14071.8|14072.8|14071.8|14069.7|14068.7|180
1650477130000|2022-04-20 17:52:10|14073|14072|14076.2|14075.2|14076.2|14075.2|14072.7|14071.7|119
1650477140000|2022-04-20 17:52:20|14076.1|14075.1|14073.8|14072.8|14076.1|14075.1|14073.1|14072.1|102
1650477150000|2022-04-20 17:52:30|14074|14073|14072.1|14071.1|14074|14073|14069.8|14068.8|81
1650477160000|2022-04-20 17:52:40|14071.8|14070.8|14071.8|14070.8|14073.1|14072.1|14069.3|14068.3|81
1650477170000|2022-04-20 17:52:50|14071.7|14070.7|14071.2|14070.2|14072.2|14071.2|14070.3|14069.3|50
1650477180000|2022-04-20 17:53:00|14071.1|14070.1|14071.7|14070.7|14072.1|14071.1|14069.1|14068.1|58
1650477190000|2022-04-20 17:53:10|14071.6|14070.6|14070.5|14069.5|14072|14071|14068.6|14067.6|56
1650477200000|2022-04-20 17:53:20|14070.3|14069.3|14072.1|14071.1|14074.1|14073.1|14069.6|14068.6|94
1650477210000|2022-04-20 17:53:30|14072|14071|14069.3|14068.3|14072|14071|14069.2|14068.2|40
1650477220000|2022-04-20 17:53:40|14070|14069|14071|14070|14071.8|14070.8|14069.6|14068.6|53
1650477230000|2022-04-20 17:53:50|14070.8|14069.8|14069.6|14068.6|14071.5|14070.5|14069|14068|40
1650477240000|2022-04-20 17:54:00|14069.3|14068.3|14071|14070|14072|14071|14068.7|14067.7|82
1650477250000|2022-04-20 17:54:10|14071.1|14070.1|14072|14071|14074.6|14073.6|14070.3|14069.3|132
1650477260000|2022-04-20 17:54:20|14071.8|14070.8|14070.7|14069.7|14073.1|14072.1|14070.7|14069.7|55
1650477270000|2022-04-20 17:54:30|14071.1|14070.1|14070.3|14069.3|14071.7|14070.7|14069.3|14068.3|56
1650477280000|2022-04-20 17:54:40|14070.5|14069.5|14071|14070|14072.5|14071.5|14070.5|14069.5|33
1650477290000|2022-04-20 17:54:50|14071.1|14070.1|14069.2|14068.2|14071.1|14070.1|14068.8|14067.8|40
1650477300000|2022-04-20 17:55:00|14069.1|14068.1|14067|14066|14069.1|14068.1|14065.2|14064.2|277
1650477310000|2022-04-20 17:55:10|14067.8|14066.8|14066.3|14065.3|14068.7|14067.7|14065.8|14064.8|63
1650477320000|2022-04-20 17:55:20|14066.2|14065.2|14062.7|14061.7|14066.5|14065.5|14061.5|14060.5|123
1650477330000|2022-04-20 17:55:30|14062.6|14061.6|14064.8|14063.8|14065.8|14064.8|14062.3|14061.3|90
1650477340000|2022-04-20 17:55:40|14064.3|14063.3|14064.1|14063.1|14067|14066|14064.1|14063.1|131
1650477350000|2022-04-20 17:55:50|14063.7|14062.7|14064.3|14063.3|14066.5|14065.5|14063.1|14062.1|84
1650477360000|2022-04-20 17:56:00|14063.6|14062.6|14063.1|14062.1|14065.5|14064.5|14062.6|14061.6|66
1650477370000|2022-04-20 17:56:10|14063.5|14062.5|14067.8|14066.8|14068.8|14067.8|14063.1|14062.1|148
1650477380000|2022-04-20 17:56:20|14068|14067|14070.6|14069.6|14071.3|14070.3|14067.8|14066.8|68
1650477390000|2022-04-20 17:56:30|14070.5|14069.5|14068.6|14067.6|14071.2|14070.2|14067.5|14066.5|69
1650477400000|2022-04-20 17:56:40|14068.5|14067.5|14070|14069|14070.2|14069.2|14067.3|14066.3|50
1650477410000|2022-04-20 17:56:50|14070.1|14069.1|14073.7|14072.7|14073.7|14072.7|14069.7|14068.7|91
1650477420000|2022-04-20 17:57:00|14074.1|14073.1|14071|14070|14076.2|14075.2|14070.3|14069.3|207
1650477430000|2022-04-20 17:57:10|14070.8|14069.8|14072.8|14071.8|14073.7|14072.7|14070.5|14069.5|64
1650477440000|2022-04-20 17:57:20|14072.7|14071.7|14076.7|14075.7|14076.7|14075.7|14072.7|14071.7|42
1650477450000|2022-04-20 17:57:30|14076.2|14075.2|14076.7|14075.7|14078.7|14077.7|14074.7|14073.7|133
1650477460000|2022-04-20 17:57:40|14076.2|14075.2|14076.2|14075.2|14076.8|14075.8|14074.7|14073.7|44
1650477470000|2022-04-20 17:57:50|14076.3|14075.3|14075.7|14074.7|14076.8|14075.8|14074.1|14073.1|84
1650477480000|2022-04-20 17:58:00|14075.6|14074.6|14072.6|14071.6|14076|14075|14071.7|14070.7|72
1650477490000|2022-04-20 17:58:10|14072.3|14071.3|14073.7|14072.7|14074.3|14073.3|14070.8|14069.8|51
1650477500000|2022-04-20 17:58:20|14073.6|14072.6|14072.5|14071.5|14073.6|14072.6|14071.5|14070.5|38
1650477510000|2022-04-20 17:58:30|14072.3|14071.3|14074.5|14073.5|14074.5|14073.5|14071.8|14070.8|17
1650477520000|2022-04-20 17:58:40|14074.3|14073.3|14074.5|14073.5|14075|14074|14073.2|14072.2|40
1650477530000|2022-04-20 17:58:50|14074.3|14073.3|14077.1|14076.1|14079.3|14078.3|14074.2|14073.2|133
1650477540000|2022-04-20 17:59:00|14077.2|14076.2|14077|14076|14077.6|14076.6|14074.3|14073.3|97
1650477550000|2022-04-20 17:59:10|14077.2|14076.2|14076.2|14075.2|14078.2|14077.2|14075.5|14074.5|63
1650477560000|2022-04-20 17:59:20|14076.7|14075.7|14076.2|14075.2|14078.1|14077.1|14076.2|14075.2|53
1650477570000|2022-04-20 17:59:30|14076.1|14075.1|14077.1|14076.1|14077.6|14076.6|14073.1|14072.1|84
1650477580000|2022-04-20 17:59:40|14077.5|14076.5|14078.3|14077.3|14078.6|14077.6|14076.6|14075.6|60
1650477590000|2022-04-20 17:59:50|14079.2|14078.2|14077.5|14076.5|14079.3|14078.3|14076.6|14075.6|85
1650477600000|2022-04-20 18:00:00|14077.3|14076.3|14075|14074|14077.3|14076.3|14073.3|14072.3|71
1650477610000|2022-04-20 18:00:10|14075.1|14074.1|14077.7|14076.7|14079.7|14078.7|14075.1|14074.1|80
1650477620000|2022-04-20 18:00:20|14077.8|14076.8|14076.7|14075.7|14078.1|14077.1|14075.5|14074.5|68
1650477630000|2022-04-20 18:00:30|14076.6|14075.6|14074.8|14073.8|14077.2|14076.2|14074.7|14073.7|44
1650477640000|2022-04-20 18:00:40|14073.5|14072.5|14072.2|14071.2|14074.3|14073.3|14070.5|14069.5|247
1650477650000|2022-04-20 18:00:50|14072.6|14071.6|14074.8|14073.8|14075.2|14074.2|14072.1|14071.1|95
1650477660000|2022-04-20 18:01:00|14075.5|14074.5|14074.3|14073.3|14077.2|14076.2|14074|14073|91
1650477670000|2022-04-20 18:01:10|14074.5|14073.5|14073.7|14072.7|14076.1|14075.1|14073|14072|56
1650477680000|2022-04-20 18:01:20|14073.8|14072.8|14074|14073|14075.7|14074.7|14073.3|14072.3|39
1650477690000|2022-04-20 18:01:30|14073.8|14072.8|14084.1|14083.1|14085.3|14084.3|14073.8|14072.8|264
1650477700000|2022-04-20 18:01:40|14084.2|14083.2|14087.6|14086.6|14090.2|14089.2|14084.2|14083.2|249
1650477710000|2022-04-20 18:01:50|14087.5|14086.5|14088.7|14087.7|14089.5|14088.5|14085.5|14084.5|122
1650477720000|2022-04-20 18:02:00|14088.6|14087.6|14087.8|14086.8|14089.8|14088.8|14086.6|14085.6|87
1650477730000|2022-04-20 18:02:10|14087.7|14086.7|14089.1|14088.1|14089.2|14088.2|14085.5|14084.5|78
1650477740000|2022-04-20 18:02:20|14089|14088|14085.2|14084.2|14089.7|14088.7|14084.8|14083.8|74
1650477750000|2022-04-20 18:02:30|14084.8|14083.8|14077.3|14076.3|14086.1|14085.1|14076.7|14075.7|264
1650477760000|2022-04-20 18:02:40|14077.2|14076.2|14071.3|14070.3|14077.3|14076.3|14071.1|14070.1|206
1650477770000|2022-04-20 18:02:50|14071.7|14070.7|14068.2|14067.2|14071.8|14070.8|14065|14064|295
1650477780000|2022-04-20 18:03:00|14069|14068|14073.2|14072.2|14076|14075|14068.7|14067.7|160
1650477790000|2022-04-20 18:03:10|14073.1|14072.1|14061.8|14060.8|14073.1|14072.1|14060.2|14059.2|345
1650477800000|2022-04-20 18:03:20|14062|14061|14065|14064|14067.5|14066.5|14062|14061|98
1650477810000|2022-04-20 18:03:30|14065.1|14064.1|14066.7|14065.7|14070.1|14069.1|14064.7|14063.7|184
1650477820000|2022-04-20 18:03:40|14066.8|14065.8|14067.6|14066.6|14069.5|14068.5|14066.8|14065.8|99
1650477830000|2022-04-20 18:03:50|14067.7|14066.7|14073.1|14072.1|14073.1|14072.1|14066.2|14065.2|172
1650477840000|2022-04-20 18:04:00|14073.3|14072.3|14073.1|14072.1|14074.7|14073.7|14071.5|14070.5|130
1650477850000|2022-04-20 18:04:10|14073|14072|14072|14071|14073.5|14072.5|14067.7|14066.7|141
1650477860000|2022-04-20 18:04:20|14071.8|14070.8|14072.3|14071.3|14073|14072|14070|14069|42
1650477870000|2022-04-20 18:04:30|14072.6|14071.6|14074.3|14073.3|14076.6|14075.6|14072.6|14071.6|126
1650477880000|2022-04-20 18:04:40|14074.5|14073.5|14075|14074|14075.7|14074.7|14073.6|14072.6|48
1650477890000|2022-04-20 18:04:50|14074.7|14073.7|14075.8|14074.8|14077.2|14076.2|14074.7|14073.7|51
1650477900000|2022-04-20 18:05:00|14076.5|14075.5|14077.2|14076.2|14079|14078|14075.3|14074.3|85
1650477910000|2022-04-20 18:05:10|14077.3|14076.3|14075.2|14074.2|14077.3|14076.3|14073.6|14072.6|79
1650477920000|2022-04-20 18:05:20|14075|14074|14076|14075|14076|14075|14073.5|14072.5|69
1650477930000|2022-04-20 18:05:30|14075.5|14074.5|14075.2|14074.2|14079.5|14078.5|14075|14074|92
1650477940000|2022-04-20 18:05:40|14075.5|14074.5|14071.7|14070.7|14075.8|14074.8|14071.1|14070.1|128
1650477950000|2022-04-20 18:05:50|14071.6|14070.6|14077.5|14076.5|14077.7|14076.7|14071.6|14070.6|65
1650477960000|2022-04-20 18:06:00|14077.7|14076.7|14079.8|14078.8|14081.6|14080.6|14077.5|14076.5|124
1650477970000|2022-04-20 18:06:10|14079.7|14078.7|14075.7|14074.7|14080|14079|14074.7|14073.7|87
1650477980000|2022-04-20 18:06:20|14075.3|14074.3|14073.3|14072.3|14076.2|14075.2|14072.8|14071.8|88
1650477990000|2022-04-20 18:06:30|14073.5|14072.5|14074.3|14073.3|14074.6|14073.6|14072.8|14071.8|27
1650478000000|2022-04-20 18:06:40|14074.2|14073.2|14074.8|14073.8|14075.3|14074.3|14073.2|14072.2|21
1650478010000|2022-04-20 18:06:50|14075|14074|14072.7|14071.7|14077.1|14076.1|14072.2|14071.2|67
1650478020000|2022-04-20 18:07:00|14072.6|14071.6|14068.3|14067.3|14072.6|14071.6|14067.3|14066.3|170
1650478030000|2022-04-20 18:07:10|14068.2|14067.2|14073.7|14072.7|14074.1|14073.1|14068.1|14067.1|83
1650478040000|2022-04-20 18:07:20|14073.5|14072.5|14071.7|14070.7|14073.5|14072.5|14070.5|14069.5|57
1650478050000|2022-04-20 18:07:30|14071.6|14070.6|14073|14072|14073.3|14072.3|14070.6|14069.6|45
1650478060000|2022-04-20 18:07:40|14073.1|14072.1|14069|14068|14073.5|14072.5|14068|14067|62
1650478070000|2022-04-20 18:07:50|14069.1|14068.1|14068.2|14067.2|14069.8|14068.8|14068|14067|39
1650478080000|2022-04-20 18:08:00|14068.1|14067.1|14069.2|14068.2|14069.8|14068.8|14066.3|14065.3|126
1650478090000|2022-04-20 18:08:10|14069.3|14068.3|14069.7|14068.7|14072|14071|14068.8|14067.8|92
1650478100000|2022-04-20 18:08:20|14069.6|14068.6|14066.5|14065.5|14070|14069|14064.8|14063.8|136
1650478110000|2022-04-20 18:08:30|14066.2|14065.2|14061.8|14060.8|14066.2|14065.2|14061.8|14060.8|108
1650478120000|2022-04-20 18:08:40|14061.1|14060.1|14068|14067|14069.7|14068.7|14061|14060|232
1650478130000|2022-04-20 18:08:50|14067.8|14066.8|14067.5|14066.5|14069.5|14068.5|14067.3|14066.3|59
1650478140000|2022-04-20 18:09:00|14068|14067|14063.5|14062.5|14068|14067|14062.6|14061.6|172
1650478150000|2022-04-20 18:09:10|14063.2|14062.2|14067.5|14066.5|14067.5|14066.5|14063.2|14062.2|62
1650478160000|2022-04-20 18:09:20|14067.3|14066.3|14065.5|14064.5|14067.5|14066.5|14064.7|14063.7|129
1650478170000|2022-04-20 18:09:30|14065.8|14064.8|14068.6|14067.6|14069.1|14068.1|14065.7|14064.7|57
1650478180000|2022-04-20 18:09:40|14068.7|14067.7|14068.6|14067.6|14069.6|14068.6|14067.8|14066.8|53
1650478190000|2022-04-20 18:09:50|14068.5|14067.5|14067.7|14066.7|14069|14068|14065.6|14064.6|71
1650478200000|2022-04-20 18:10:00|14067.6|14066.6|14065.1|14064.1|14069.6|14068.6|14063.8|14062.8|69
1650478210000|2022-04-20 18:10:10|14064.8|14063.8|14062.8|14061.8|14066.5|14065.5|14062.2|14061.2|97
1650478220000|2022-04-20 18:10:20|14062.7|14061.7|14066.7|14065.7|14066.7|14065.7|14061.6|14060.6|54
1650478230000|2022-04-20 18:10:30|14067|14066|14062.6|14061.6|14069.7|14068.7|14062.1|14061.1|166
1650478240000|2022-04-20 18:10:40|14062.5|14061.5|14062.5|14061.5|14063.5|14062.5|14060.7|14059.7|82
1650478250000|2022-04-20 18:10:50|14062.6|14061.6|14064.2|14063.2|14064.8|14063.8|14061.5|14060.5|66
1650478260000|2022-04-20 18:11:00|14064.1|14063.1|14058.8|14057.8|14064.5|14063.5|14057|14056|440
1650478270000|2022-04-20 18:11:10|14058.7|14057.7|14060|14059|14060.1|14059.1|14056.6|14055.6|137
1650478280000|2022-04-20 18:11:20|14060.1|14059.1|14062.7|14061.7|14063.6|14062.6|14060.1|14059.1|85
1650478290000|2022-04-20 18:11:30|14062.8|14061.8|14063.6|14062.6|14063.6|14062.6|14061.3|14060.3|71
1650478300000|2022-04-20 18:11:40|14063.5|14062.5|14065.5|14064.5|14065.6|14064.6|14063.2|14062.2|81
1650478310000|2022-04-20 18:11:50|14065.3|14064.3|14064.7|14063.7|14066.6|14065.6|14064.1|14063.1|97
1650478320000|2022-04-20 18:12:00|14064.6|14063.6|14065.2|14064.2|14066.1|14065.1|14061.7|14060.7|114
1650478330000|2022-04-20 18:12:10|14065.1|14064.1|14062.2|14061.2|14066|14065|14061.6|14060.6|44
1650478340000|2022-04-20 18:12:20|14062.1|14061.1|14062.5|14061.5|14062.6|14061.6|14061.3|14060.3|34
1650478350000|2022-04-20 18:12:30|14062.2|14061.2|14064.1|14063.1|14065.2|14064.2|14061.5|14060.5|55
1650478360000|2022-04-20 18:12:40|14065|14064|14062.7|14061.7|14065.2|14064.2|14062.1|14061.1|35
1650478370000|2022-04-20 18:12:50|14062.5|14061.5|14061|14060|14062.7|14061.7|14060.2|14059.2|59
1650478380000|2022-04-20 18:13:00|14060.8|14059.8|14058.7|14057.7|14061.6|14060.6|14056.6|14055.6|136
1650478390000|2022-04-20 18:13:10|14058.5|14057.5|14054.5|14053.5|14058.6|14057.6|14053.2|14052.2|249
1650478400000|2022-04-20 18:13:20|14054.6|14053.6|14055.3|14054.3|14055.6|14054.6|14052.8|14051.8|132
1650478410000|2022-04-20 18:13:30|14055.5|14054.5|14053.5|14052.5|14057.3|14056.3|14050.8|14049.8|197
1650478420000|2022-04-20 18:13:40|14053.7|14052.7|14051.3|14050.3|14055|14054|14051.1|14050.1|118
1650478430000|2022-04-20 18:13:50|14051.5|14050.5|14051.1|14050.1|14051.5|14050.5|14048.1|14047.1|199
1650478440000|2022-04-20 18:14:00|14050.8|14049.8|14050.3|14049.3|14052.6|14051.6|14048.3|14047.3|136
1650478450000|2022-04-20 18:14:10|14050.5|14049.5|14049.6|14048.6|14052.2|14051.2|14049.1|14048.1|85
1650478460000|2022-04-20 18:14:20|14049.3|14048.3|14046.2|14045.2|14049.5|14048.5|14045.1|14044.1|242
1650478470000|2022-04-20 18:14:30|14046.6|14045.6|14048.5|14047.5|14048.5|14047.5|14046.1|14045.1|105
1650478480000|2022-04-20 18:14:40|14048.6|14047.6|14048.3|14047.3|14049.6|14048.6|14046.6|14045.6|103
1650478490000|2022-04-20 18:14:50|14048.2|14047.2|14047.1|14046.1|14049.1|14048.1|14045.7|14044.7|76
1650478500000|2022-04-20 18:15:00|14047.2|14046.2|14046.8|14045.8|14048.7|14047.7|14046.1|14045.1|106
1650478510000|2022-04-20 18:15:10|14046.3|14045.3|14051.6|14050.6|14051.6|14050.6|14045.6|14044.6|197
1650478520000|2022-04-20 18:15:20|14051.7|14050.7|14048.3|14047.3|14051.7|14050.7|14047.1|14046.1|84
1650478530000|2022-04-20 18:15:30|14047.3|14046.3|14049.5|14048.5|14050.7|14049.7|14046.6|14045.6|69
1650478540000|2022-04-20 18:15:40|14049.3|14048.3|14052|14051|14053|14052|14049.3|14048.3|117
1650478550000|2022-04-20 18:15:50|14052.2|14051.2|14054|14053|14055.8|14054.8|14052.2|14051.2|139
1650478560000|2022-04-20 18:16:00|14053.7|14052.7|14054.5|14053.5|14056.5|14055.5|14053.7|14052.7|107
1650478570000|2022-04-20 18:16:10|14054.6|14053.6|14051.5|14050.5|14054.8|14053.8|14050.8|14049.8|91
1650478580000|2022-04-20 18:16:20|14051.2|14050.2|14054.7|14053.7|14055.7|14054.7|14051.2|14050.2|227
1650478590000|2022-04-20 18:16:30|14054.8|14053.8|14051.3|14050.3|14054.8|14053.8|14051|14050|69
1650478600000|2022-04-20 18:16:40|14051.1|14050.1|14049.3|14048.3|14052|14051|14048.6|14047.6|96
1650478610000|2022-04-20 18:16:50|14049.2|14048.2|14049.1|14048.1|14051.7|14050.7|14049.1|14048.1|101
1650478620000|2022-04-20 18:17:00|14049|14048|14047.8|14046.8|14049.3|14048.3|14047.5|14046.5|164
1650478630000|2022-04-20 18:17:10|14047.7|14046.7|14049.8|14048.8|14050.5|14049.5|14043.7|14042.7|252
1650478640000|2022-04-20 18:17:20|14050.1|14049.1|14047.6|14046.6|14050.6|14049.6|14047.6|14046.6|73
1650478650000|2022-04-20 18:17:30|14047.7|14046.7|14046.5|14045.5|14047.7|14046.7|14044.8|14043.8|102
1650478660000|2022-04-20 18:17:40|14046.8|14045.8|14044.5|14043.5|14046.8|14045.8|14042.6|14041.6|156
1650478670000|2022-04-20 18:17:50|14044.6|14043.6|14046.6|14045.6|14048.6|14047.6|14044.1|14043.1|104
1650478680000|2022-04-20 18:18:00|14045.5|14044.5|14046.2|14045.2|14047.3|14046.3|14044.6|14043.6|120
1650478690000|2022-04-20 18:18:10|14046.3|14045.3|14043.1|14042.1|14047.7|14046.7|14042.8|14041.8|87
1650478700000|2022-04-20 18:18:20|14043|14042|14040.3|14039.3|14044.3|14043.3|14038|14037|306
1650478710000|2022-04-20 18:18:30|14040.1|14039.1|14043.6|14042.6|14044.5|14043.5|14040.1|14039.1|130
1650478720000|2022-04-20 18:18:40|14043.7|14042.7|14043.3|14042.3|14044.6|14043.6|14041.6|14040.6|69
1650478730000|2022-04-20 18:18:50|14043.5|14042.5|14040.1|14039.1|14043.6|14042.6|14040.1|14039.1|43
1650478740000|2022-04-20 18:19:00|14040.2|14039.2|14040.6|14039.6|14042.5|14041.5|14038.3|14037.3|138
1650478750000|2022-04-20 18:19:10|14041|14040|14037.6|14036.6|14041|14040|14036.3|14035.3|131
1650478760000|2022-04-20 18:19:20|14037.1|14036.1|14035.8|14034.8|14037.1|14036.1|14032.8|14031.8|296
1650478770000|2022-04-20 18:19:30|14036.1|14035.1|14040.5|14039.5|14040.7|14039.7|14036.1|14035.1|171
1650478780000|2022-04-20 18:19:40|14040.3|14039.3|14037|14036|14040.3|14039.3|14036.3|14035.3|63
1650478790000|2022-04-20 18:19:50|14036.8|14035.8|14037.3|14036.3|14039.6|14038.6|14036.5|14035.5|77
1650478800000|2022-04-20 18:20:00|14037.2|14036.2|14034.8|14033.8|14039.1|14038.1|14032.1|14031.1|273
1650478810000|2022-04-20 18:20:10|14034.7|14033.7|14037.3|14036.3|14039|14038|14034.7|14033.7|93
1650478820000|2022-04-20 18:20:20|14037.1|14036.1|14036.3|14035.3|14038.6|14037.6|14036.2|14035.2|103
1650478830000|2022-04-20 18:20:30|14036.5|14035.5|14035.7|14034.7|14037.1|14036.1|14034.7|14033.7|37
1650478840000|2022-04-20 18:20:40|14035.8|14034.8|14032.3|14031.3|14036.6|14035.6|14031.3|14030.3|254
1650478850000|2022-04-20 18:20:50|14031.8|14030.8|14032.7|14031.7|14034.3|14033.3|14031.5|14030.5|105
1650478860000|2022-04-20 18:21:00|14032.6|14031.6|14031.5|14030.5|14033|14032|14031.3|14030.3|76
1650478870000|2022-04-20 18:21:10|14031.3|14030.3|14035|14034|14035.3|14034.3|14031.3|14030.3|146
1650478880000|2022-04-20 18:21:20|14034.8|14033.8|14041.5|14040.5|14041.8|14040.8|14034.7|14033.7|184
1650478890000|2022-04-20 18:21:30|14040.8|14039.8|14038.3|14037.3|14040.8|14039.8|14036.7|14035.7|170
1650478900000|2022-04-20 18:21:40|14038.7|14037.7|14038.6|14037.6|14039.6|14038.6|14038.3|14037.3|38
1650478910000|2022-04-20 18:21:50|14039|14038|14037.8|14036.8|14039.3|14038.3|14036.3|14035.3|119
1650478920000|2022-04-20 18:22:00|14039|14038|14037.2|14036.2|14039|14038|14036.8|14035.8|80
1650478930000|2022-04-20 18:22:10|14037.1|14036.1|14038.2|14037.2|14039.5|14038.5|14037.1|14036.1|125
1650478940000|2022-04-20 18:22:20|14038.3|14037.3|14034.3|14033.3|14039|14038|14034.3|14033.3|79
1650478950000|2022-04-20 18:22:30|14034|14033|14033.1|14032.1|14035.8|14034.8|14032.8|14031.8|84
1650478960000|2022-04-20 18:22:40|14033.7|14032.7|14033.8|14032.8|14034.8|14033.8|14032.6|14031.6|50
1650478970000|2022-04-20 18:22:50|14033.7|14032.7|14033.2|14032.2|14034|14033|14032.5|14031.5|30
1650478980000|2022-04-20 18:23:00|14033.3|14032.3|14035.1|14034.1|14035.8|14034.8|14032.2|14031.2|80
1650478990000|2022-04-20 18:23:10|14035.2|14034.2|14038.7|14037.7|14041.6|14040.6|14034.1|14033.1|476
1650479000000|2022-04-20 18:23:20|14038.3|14037.3|14037.8|14036.8|14039|14038|14036|14035|486
1650479010000|2022-04-20 18:23:30|14037.7|14036.7|14040.2|14039.2|14041|14040|14037.5|14036.5|190
1650479020000|2022-04-20 18:23:40|14040.1|14039.1|14037.8|14036.8|14040.5|14039.5|14037.6|14036.6|63
1650479030000|2022-04-20 18:23:50|14038|14037|14038.8|14037.8|14040.3|14039.3|14037.3|14036.3|52
1650479040000|2022-04-20 18:24:00|14039|14038|14036.8|14035.8|14039|14038|14035.6|14034.6|77
1650479050000|2022-04-20 18:24:10|14037|14036|14039.7|14038.7|14040.7|14039.7|14036.7|14035.7|98
1650479060000|2022-04-20 18:24:20|14039.6|14038.6|14035.5|14034.5|14040.2|14039.2|14035.3|14034.3|42
1650479070000|2022-04-20 18:24:30|14035.6|14034.6|14035.5|14034.5|14036.2|14035.2|14034.3|14033.3|55
1650479080000|2022-04-20 18:24:40|14035.3|14034.3|14038.6|14037.6|14039.3|14038.3|14035.3|14034.3|34
1650479090000|2022-04-20 18:24:50|14038.5|14037.5|14039.5|14038.5|14040.1|14039.1|14038.3|14037.3|34
1650479100000|2022-04-20 18:25:00|14039.6|14038.6|14037.5|14036.5|14040.6|14039.6|14037|14036|104
1650479110000|2022-04-20 18:25:10|14037.3|14036.3|14036.8|14035.8|14038.2|14037.2|14035.3|14034.3|47
1650479120000|2022-04-20 18:25:20|14036.6|14035.6|14035.5|14034.5|14036.7|14035.7|14035|14034|61
1650479130000|2022-04-20 18:25:30|14035.3|14034.3|14035.7|14034.7|14037.2|14036.2|14035.1|14034.1|53
1650479140000|2022-04-20 18:25:40|14035.6|14034.6|14033.1|14032.1|14036.5|14035.5|14033.1|14032.1|81
1650479150000|2022-04-20 18:25:50|14032.6|14031.6|14030.6|14029.6|14033.2|14032.2|14028.6|14027.6|218
1650479160000|2022-04-20 18:26:00|14030.7|14029.7|14029|14028|14031.8|14030.8|14028.7|14027.7|82
1650479170000|2022-04-20 18:26:10|14028.6|14027.6|14033.1|14032.1|14033.8|14032.8|14025.2|14024.2|309
1650479180000|2022-04-20 18:26:20|14033|14032|14036.2|14035.2|14039.3|14038.3|14032.1|14031.1|338
1650479190000|2022-04-20 18:26:30|14035.5|14034.5|14032.6|14031.6|14035.7|14034.7|14032|14031|126
1650479200000|2022-04-20 18:26:40|14032.5|14031.5|14033.7|14032.7|14034.1|14033.1|14032.2|14031.2|44
1650479210000|2022-04-20 18:26:50|14033.8|14032.8|14031.5|14030.5|14034.8|14033.8|14031.3|14030.3|43
1650479220000|2022-04-20 18:27:00|14031.6|14030.6|14034.3|14033.3|14034.7|14033.7|14031.1|14030.1|68
1650479230000|2022-04-20 18:27:10|14034.2|14033.2|14033|14032|14034.3|14033.3|14032.5|14031.5|31
1650479240000|2022-04-20 18:27:20|14033.3|14032.3|14033.8|14032.8|14033.8|14032.8|14031.8|14030.8|64
1650479250000|2022-04-20 18:27:30|14033.6|14032.6|14033.6|14032.6|14034.6|14033.6|14031.6|14030.6|90
1650479260000|2022-04-20 18:27:40|14033.7|14032.7|14030.3|14029.3|14035.1|14034.1|14029.8|14028.8|73
1650479270000|2022-04-20 18:27:50|14030.1|14029.1|14028.3|14027.3|14030.1|14029.1|14026.3|14025.3|229
1650479280000|2022-04-20 18:28:00|14028.6|14027.6|14029.3|14028.3|14029.8|14028.8|14027.3|14026.3|119
1650479290000|2022-04-20 18:28:10|14029.6|14028.6|14031.3|14030.3|14032.1|14031.1|14028.8|14027.8|70
1650479300000|2022-04-20 18:28:20|14031.2|14030.2|14032.6|14031.6|14032.7|14031.7|14030.3|14029.3|61
1650479310000|2022-04-20 18:28:30|14032.5|14031.5|14032.2|14031.2|14033.5|14032.5|14031.8|14030.8|56
1650479320000|2022-04-20 18:28:40|14032.1|14031.1|14033.3|14032.3|14034.1|14033.1|14031.1|14030.1|30
1650479330000|2022-04-20 18:28:50|14033.5|14032.5|14031.7|14030.7|14035|14034|14031.3|14030.3|65
1650479340000|2022-04-20 18:29:00|14031.8|14030.8|14031.5|14030.5|14032.5|14031.5|14030.8|14029.8|37
1650479350000|2022-04-20 18:29:10|14032.3|14031.3|14031.3|14030.3|14033.6|14032.6|14031.3|14030.3|47
1650479360000|2022-04-20 18:29:20|14032.2|14031.2|14032.8|14031.8|14034.2|14033.2|14032|14031|20
1650479370000|2022-04-20 18:29:30|14033|14032|14033.3|14032.3|14034.1|14033.1|14031.6|14030.6|30
1650479380000|2022-04-20 18:29:40|14033.2|14032.2|14026.8|14025.8|14033.2|14032.2|14024.8|14023.8|269
1650479390000|2022-04-20 18:29:50|14026.7|14025.7|14027.5|14026.5|14028.5|14027.5|14026|14025|69
1650479400000|2022-04-20 18:30:00|14027.6|14026.6|14025.3|14024.3|14027.6|14026.6|14023.5|14022.5|166
1650479410000|2022-04-20 18:30:10|14025.2|14024.2|14022.3|14021.3|14026.1|14025.1|14021.8|14020.8|207
1650479420000|2022-04-20 18:30:20|14022.5|14021.5|14022.8|14021.8|14024.7|14023.7|14021.3|14020.3|129
1650479430000|2022-04-20 18:30:30|14022.6|14021.6|14021.3|14020.3|14022.8|14021.8|14021.1|14020.1|76
1650479440000|2022-04-20 18:30:40|14021.5|14020.5|14023.5|14022.5|14024.8|14023.8|14020.8|14019.8|126
1650479450000|2022-04-20 18:30:50|14023.3|14022.3|14024|14023|14026.7|14025.7|14022.8|14021.8|98
1650479460000|2022-04-20 18:31:00|14024.1|14023.1|14034.1|14033.1|14034.1|14033.1|14023.5|14022.5|178
1650479470000|2022-04-20 18:31:10|14034.3|14033.3|14036|14035|14038.2|14037.2|14033.6|14032.6|282
1650479480000|2022-04-20 18:31:20|14036.2|14035.2|14030.1|14029.1|14036.2|14035.2|14029.1|14028.1|123
1650479490000|2022-04-20 18:31:30|14030|14029|14031.3|14030.3|14032.7|14031.7|14029.7|14028.7|58
1650479500000|2022-04-20 18:31:40|14030.7|14029.7|14033.1|14032.1|14033.1|14032.1|14029.6|14028.6|67
1650479510000|2022-04-20 18:31:50|14033.2|14032.2|14032.3|14031.3|14034.2|14033.2|14031.7|14030.7|67
1650479520000|2022-04-20 18:32:00|14032.1|14031.1|14033.1|14032.1|14033.6|14032.6|14031.5|14030.5|83
1650479530000|2022-04-20 18:32:10|14033.2|14032.2|14031.8|14030.8|14033.3|14032.3|14030.8|14029.8|64
1650479540000|2022-04-20 18:32:20|14032.2|14031.2|14027.2|14026.2|14032.2|14031.2|14026.6|14025.6|83
1650479550000|2022-04-20 18:32:30|14027.1|14026.1|14027.1|14026.1|14028.7|14027.7|14026.1|14025.1|79
1650479560000|2022-04-20 18:32:40|14027.2|14026.2|14028.2|14027.2|14028.5|14027.5|14026.8|14025.8|44
1650479570000|2022-04-20 18:32:50|14028.1|14027.1|14026|14025|14028.5|14027.5|14025.8|14024.8|34
1650479580000|2022-04-20 18:33:00|14025.8|14024.8|14028.8|14027.8|14028.8|14027.8|14025.3|14024.3|66
1650479590000|2022-04-20 18:33:10|14029|14028|14028.1|14027.1|14030.6|14029.6|14027.6|14026.6|49
1650479600000|2022-04-20 18:33:20|14028|14027|14028.6|14027.6|14029.5|14028.5|14027|14026|42
1650479610000|2022-04-20 18:33:30|14027.8|14026.8|14029.8|14028.8|14030.1|14029.1|14027.3|14026.3|44
1650479620000|2022-04-20 18:33:40|14029.7|14028.7|14028.3|14027.3|14030|14029|14027.7|14026.7|20
1650479630000|2022-04-20 18:33:50|14028.2|14027.2|14026.5|14025.5|14030.2|14029.2|14026.5|14025.5|62
1650479640000|2022-04-20 18:34:00|14026.3|14025.3|14029|14028|14029.1|14028.1|14025.1|14024.1|66
1650479650000|2022-04-20 18:34:10|14029.1|14028.1|14029.3|14028.3|14030.6|14029.6|14028.8|14027.8|60
1650479660000|2022-04-20 18:34:20|14029.6|14028.6|14029.5|14028.5|14030.1|14029.1|14028.8|14027.8|31
1650479670000|2022-04-20 18:34:30|14029.1|14028.1|14028.8|14027.8|14030.7|14029.7|14027.3|14026.3|43
1650479680000|2022-04-20 18:34:40|14029|14028|14028.8|14027.8|14030|14029|14027.8|14026.8|26
1650479690000|2022-04-20 18:34:50|14029|14028|14028.1|14027.1|14029|14028|14027.1|14026.1|45
1650479700000|2022-04-20 18:35:00|14027.8|14026.8|14025.3|14024.3|14028.8|14027.8|14025.1|14024.1|74
1650479710000|2022-04-20 18:35:10|14025.2|14024.2|14024.8|14023.8|14025.6|14024.6|14022.7|14021.7|193
1650479720000|2022-04-20 18:35:20|14025|14024|14023.7|14022.7|14025.2|14024.2|14023.5|14022.5|37
1650479730000|2022-04-20 18:35:30|14022.7|14021.7|14016.7|14015.7|14023.2|14022.2|14015.6|14014.6|379
1650479740000|2022-04-20 18:35:40|14016.8|14015.8|14015.3|14014.3|14017.3|14016.3|14014.1|14013.1|204
1650479750000|2022-04-20 18:35:50|14015.1|14014.1|14013.3|14012.3|14015.3|14014.3|14012.7|14011.7|257
1650479760000|2022-04-20 18:36:00|14013.5|14012.5|14005.3|14004.3|14013.8|14012.8|14004.1|14003.1|481
1650479770000|2022-04-20 18:36:10|14004.6|14003.6|14005|14004|14007.7|14006.7|14004.6|14003.6|188
1650479780000|2022-04-20 18:36:20|14005.1|14004.1|14003.1|14002.1|14006|14005|14002.1|14001.1|218
1650479790000|2022-04-20 18:36:30|14003|14002|14004.6|14003.6|14005.7|14004.7|14002.8|14001.8|254
1650479800000|2022-04-20 18:36:40|14004|14003|14006.5|14005.5|14006.5|14005.5|14003.7|14002.7|98
1650479810000|2022-04-20 18:36:50|14006.3|14005.3|14004.6|14003.6|14006.3|14005.3|14004.1|14003.1|76
1650479820000|2022-04-20 18:37:00|14004.7|14003.7|14007.1|14006.1|14007.3|14006.3|14004.5|14003.5|108
1650479830000|2022-04-20 18:37:10|14007|14006|14005.2|14004.2|14007|14006|14003.8|14002.8|110
1650479840000|2022-04-20 18:37:20|14005.1|14004.1|14007.1|14006.1|14009.8|14008.8|14004.3|14003.3|836
1650479850000|2022-04-20 18:37:30|14007.2|14006.2|14007.2|14006.2|14008|14007|14005.1|14004.1|112
1650479860000|2022-04-20 18:37:40|14007.3|14006.3|14007.2|14006.2|14009.1|14008.1|14006.2|14005.2|74
1650479870000|2022-04-20 18:37:50|14007.1|14006.1|14008.8|14007.8|14009.1|14008.1|14006.8|14005.8|93
1650479880000|2022-04-20 18:38:00|14008.7|14007.7|14007.1|14006.1|14011.5|14010.5|14007.1|14006.1|187
1650479890000|2022-04-20 18:38:10|14007|14006|14005.1|14004.1|14007.8|14006.8|14004.5|14003.5|136
1650479900000|2022-04-20 18:38:20|14005|14004|14006.3|14005.3|14006.3|14005.3|14003.3|14002.3|57
1650479910000|2022-04-20 18:38:30|14006.2|14005.2|14005.6|14004.6|14006.3|14005.3|14003.8|14002.8|57
1650479920000|2022-04-20 18:38:40|14005.5|14004.5|14003.7|14002.7|14005.8|14004.8|14003.3|14002.3|54
1650479930000|2022-04-20 18:38:50|14003.8|14002.8|14003.5|14002.5|14004.5|14003.5|14002.8|14001.8|63
1650479940000|2022-04-20 18:39:00|14003.3|14002.3|14003|14002|14004.2|14003.2|14001.5|14000.5|125
1650479950000|2022-04-20 18:39:10|14002.8|14001.8|14004.2|14003.2|14007.2|14006.2|14002.8|14001.8|112
1650479960000|2022-04-20 18:39:20|14004.3|14003.3|14002.3|14001.3|14005|14004|14002.1|14001.1|83
1650479970000|2022-04-20 18:39:30|14002.5|14001.5|14003.8|14002.8|14004.1|14003.1|14001.3|14000.3|81
1650479980000|2022-04-20 18:39:40|14003.7|14002.7|14008.3|14007.3|14008.6|14007.6|14003.7|14002.7|83
1650479990000|2022-04-20 18:39:50|14008.2|14007.2|14004.1|14003.1|14008.2|14007.2|14003.8|14002.8|103
1650480000000|2022-04-20 18:40:00|14004.2|14003.2|14002.1|14001.1|14004.6|14003.6|14000.3|13999.3|257
1650480010000|2022-04-20 18:40:10|14002.6|14001.6|14002.7|14001.7|14003.7|14002.7|14001.8|14000.8|95
1650480020000|2022-04-20 18:40:20|14003|14002|14005.1|14004.1|14006.6|14005.6|14002.8|14001.8|74
1650480030000|2022-04-20 18:40:30|14005|14004|14001.7|14000.7|14005.5|14004.5|14001.1|14000.1|87
1650480040000|2022-04-20 18:40:40|14001.6|14000.6|14001.1|14000.1|14002.2|14001.2|13998.8|13997.8|156
1650480050000|2022-04-20 18:40:50|14001.2|14000.2|14004.6|14003.6|14004.6|14003.6|14001.2|14000.2|167
1650480060000|2022-04-20 18:41:00|14004.5|14003.5|14007.1|14006.1|14007.7|14006.7|14003.7|14002.7|105
1650480070000|2022-04-20 18:41:10|14006.8|14005.8|14008.3|14007.3|14008.8|14007.8|14005.8|14004.8|112
1650480080000|2022-04-20 18:41:20|14008.5|14007.5|14007.6|14006.6|14009.5|14008.5|14007.3|14006.3|80
1650480090000|2022-04-20 18:41:30|14007.2|14006.2|14008.2|14007.2|14008.7|14007.7|14006.8|14005.8|61
1650480100000|2022-04-20 18:41:40|14008.3|14007.3|14007.2|14006.2|14009.3|14008.3|14006.8|14005.8|60
1650480110000|2022-04-20 18:41:50|14007.1|14006.1|14004.8|14003.8|14007.5|14006.5|14004.5|14003.5|90
1650480120000|2022-04-20 18:42:00|14005|14004|14005.1|14004.1|14007.1|14006.1|14003.7|14002.7|88
1650480130000|2022-04-20 18:42:10|14005.2|14004.2|14001.6|14000.6|14005.8|14004.8|14000.3|13999.3|122
1650480140000|2022-04-20 18:42:20|14001.5|14000.5|13998.3|13997.3|14004.7|14003.7|13998.3|13997.3|177
1650480150000|2022-04-20 18:42:30|13997.8|13996.8|14004.3|14003.3|14004.3|14003.3|13997.3|13996.3|206
1650480160000|2022-04-20 18:42:40|14004.5|14003.5|14001.6|14000.6|14004.5|14003.5|14001.3|14000.3|49
1650480170000|2022-04-20 18:42:50|14001.3|14000.3|13998.5|13997.5|14001.3|14000.3|13997.6|13996.6|89
1650480180000|2022-04-20 18:43:00|13998.6|13997.6|14000.3|13999.3|14000.3|13999.3|13997|13996|130
1650480190000|2022-04-20 18:43:10|14000.2|13999.2|14000.1|13999.1|14001.6|14000.6|13999.1|13998.1|80
1650480200000|2022-04-20 18:43:20|14000.2|13999.2|13996.8|13995.8|14000.6|13999.6|13996.6|13995.6|87
1650480210000|2022-04-20 18:43:30|13996.7|13995.7|13996.6|13995.6|13998.7|13997.7|13995.7|13994.7|95
1650480220000|2022-04-20 18:43:40|13996.7|13995.7|13998.8|13997.8|13998.8|13997.8|13995.3|13994.3|75
1650480230000|2022-04-20 18:43:50|13999|13998|13997.6|13996.6|14000.1|13999.1|13997.6|13996.6|84
1650480240000|2022-04-20 18:44:00|13997.8|13996.8|13998.6|13997.6|13999.3|13998.3|13996.6|13995.6|90
1650480250000|2022-04-20 18:44:10|13998.5|13997.5|14000|13999|14000.1|13999.1|13997.1|13996.1|65
1650480260000|2022-04-20 18:44:20|14000.1|13999.1|14000.5|13999.5|14002.6|14001.6|13999.7|13998.7|73
1650480270000|2022-04-20 18:44:30|14000.6|13999.6|14000.5|13999.5|14001.7|14000.7|13999.7|13998.7|63
1650480280000|2022-04-20 18:44:40|14000.6|13999.6|14000.1|13999.1|14000.7|13999.7|13997.5|13996.5|91
1650480290000|2022-04-20 18:44:50|13999.8|13998.8|13999|13998|14000|13999|13998.1|13997.1|75
1650480300000|2022-04-20 18:45:00|13999.1|13998.1|13999.1|13998.1|13999.7|13998.7|13997.2|13996.2|65
1650480310000|2022-04-20 18:45:10|13998.3|13997.3|13998.3|13997.3|13998.6|13997.6|13997|13996|49
1650480320000|2022-04-20 18:45:20|13998.5|13997.5|13998|13997|13998.5|13997.5|13996.2|13995.2|72
1650480330000|2022-04-20 18:45:30|13997.8|13996.8|13997.5|13996.5|13998|13997|13996.1|13995.1|39
1650480340000|2022-04-20 18:45:40|13997.3|13996.3|13997.8|13996.8|13998.3|13997.3|13996.8|13995.8|43
1650480350000|2022-04-20 18:45:50|13998|13997|14000|13999|14000|13999|13997.6|13996.6|42
1650480360000|2022-04-20 18:46:00|13999.8|13998.8|14000.6|13999.6|14001.1|14000.1|13999.1|13998.1|96
1650480370000|2022-04-20 18:46:10|14000.5|13999.5|13999.7|13998.7|14002.1|14001.1|13999.5|13998.5|75
1650480380000|2022-04-20 18:46:20|13999.5|13998.5|13998.1|13997.1|13999.5|13998.5|13997.3|13996.3|107
1650480390000|2022-04-20 18:46:30|13998.2|13997.2|13995.6|13994.6|13998.2|13997.2|13995.3|13994.3|68
1650480400000|2022-04-20 18:46:40|13995.5|13994.5|13994.8|13993.8|13996.7|13995.7|13992.6|13991.6|225
1650480410000|2022-04-20 18:46:50|13995|13994|14002.5|14001.5|14002.6|14001.6|13994.8|13993.8|145
1650480420000|2022-04-20 18:47:00|14002.8|14001.8|14003.7|14002.7|14006.5|14005.5|14002.6|14001.6|213
1650480430000|2022-04-20 18:47:10|14003.6|14002.6|14008.7|14007.7|14010.6|14009.6|14003.6|14002.6|222
1650480440000|2022-04-20 18:47:20|14008.8|14007.8|14007.5|14006.5|14010.3|14009.3|14006.6|14005.6|151
1650480450000|2022-04-20 18:47:30|14007.6|14006.6|14006.3|14005.3|14008.8|14007.8|14005.7|14004.7|114
1650480460000|2022-04-20 18:47:40|14006.2|14005.2|14005.8|14004.8|14007.2|14006.2|14003.8|14002.8|116
1650480470000|2022-04-20 18:47:50|14005.7|14004.7|14012.5|14011.5|14013.2|14012.2|14005.5|14004.5|164
1650480480000|2022-04-20 18:48:00|14012.1|14011.1|14013|14012|14013.5|14012.5|14011.8|14010.8|172
1650480490000|2022-04-20 18:48:10|14013.1|14012.1|14018.5|14017.5|14019|14018|14013.1|14012.1|376
1650480500000|2022-04-20 18:48:20|14018.1|14017.1|14017.5|14016.5|14020.1|14019.1|14016.7|14015.7|193
1650480510000|2022-04-20 18:48:30|14017.3|14016.3|14017.3|14016.3|14019.3|14018.3|14016.5|14015.5|108
1650480520000|2022-04-20 18:48:40|14017.2|14016.2|14017.7|14016.7|14021.2|14020.2|14017|14016|346
1650480530000|2022-04-20 18:48:50|14017.6|14016.6|14017.8|14016.8|14019.1|14018.1|14017.1|14016.1|159
1650480540000|2022-04-20 18:49:00|14017.5|14016.5|14018.1|14017.1|14019|14018|14016.3|14015.3|107
1650480550000|2022-04-20 18:49:10|14018|14017|14014.1|14013.1|14018.6|14017.6|14013.8|14012.8|137
1650480560000|2022-04-20 18:49:20|14013.8|14012.8|14013.7|14012.7|14014.3|14013.3|14011.6|14010.6|166
1650480570000|2022-04-20 18:49:30|14013.8|14012.8|14013.5|14012.5|14014.5|14013.5|14012.7|14011.7|50
1650480580000|2022-04-20 18:49:40|14013.6|14012.6|14012.3|14011.3|14014.5|14013.5|14012.1|14011.1|53
1650480590000|2022-04-20 18:49:50|14012.5|14011.5|14009.7|14008.7|14012.7|14011.7|14009.6|14008.6|224
1650480600000|2022-04-20 18:50:00|14009.6|14008.6|14011|14010|14011.2|14010.2|14009.1|14008.1|55
1650480610000|2022-04-20 18:50:10|14012.3|14011.3|14009.2|14008.2|14013.5|14012.5|14008.7|14007.7|124
1650480620000|2022-04-20 18:50:20|14009.1|14008.1|14008.8|14007.8|14009.8|14008.8|14006.3|14005.3|133
1650480630000|2022-04-20 18:50:30|14008.6|14007.6|14011.5|14010.5|14011.6|14010.6|14007.8|14006.8|76
1650480640000|2022-04-20 18:50:40|14011.6|14010.6|14010.6|14009.6|14011.6|14010.6|14008.8|14007.8|59
1650480650000|2022-04-20 18:50:50|14010.7|14009.7|14009.2|14008.2|14011.1|14010.1|14009.2|14008.2|44
1650480660000|2022-04-20 18:51:00|14009.3|14008.3|14007.3|14006.3|14009.8|14008.8|14007.2|14006.2|60
1650480670000|2022-04-20 18:51:10|14007.2|14006.2|14005.5|14004.5|14007.8|14006.8|14004.7|14003.7|112
1650480680000|2022-04-20 18:51:20|14005.6|14004.6|14000.3|13999.3|14005.6|14004.6|13999.3|13998.3|173
1650480690000|2022-04-20 18:51:30|14001.1|14000.1|14001.2|14000.2|14004.1|14003.1|14000.8|13999.8|111
1650480700000|2022-04-20 18:51:40|14001|14000|13997.8|13996.8|14001.3|14000.3|13996.8|13995.8|156
1650480710000|2022-04-20 18:51:50|13997.7|13996.7|13998.8|13997.8|13999.5|13998.5|13997.1|13996.1|122
1650480720000|2022-04-20 18:52:00|13999|13998|13989.8|13988.8|14000|13999|13988.3|13987.3|552
1650480730000|2022-04-20 18:52:10|13990|13989|13989|13988|13991.2|13990.2|13987.8|13986.8|265
1650480740000|2022-04-20 18:52:20|13989.2|13988.2|13991.3|13990.3|13991.5|13990.5|13986.1|13985.1|225
1650480750000|2022-04-20 18:52:30|13990.8|13989.8|13991.1|13990.1|13991.6|13990.6|13988.3|13987.3|121
1650480760000|2022-04-20 18:52:40|13990.6|13989.6|13986.5|13985.5|13991.5|13990.5|13985.1|13984.1|325
1650480770000|2022-04-20 18:52:50|13986.6|13985.6|13985.1|13984.1|13986.8|13985.8|13984.2|13983.2|93
1650480780000|2022-04-20 18:53:00|13985|13984|13983.8|13982.8|13985|13984|13982|13981|231
1650480790000|2022-04-20 18:53:10|13983.7|13982.7|13985.3|13984.3|13986.6|13985.6|13983.7|13982.7|150
1650480800000|2022-04-20 18:53:20|13985.1|13984.1|13984.7|13983.7|13987.7|13986.7|13984.5|13983.5|82
1650480810000|2022-04-20 18:53:30|13984.1|13983.1|13984.5|13983.5|13985.2|13984.2|13983.3|13982.3|42
1650480820000|2022-04-20 18:53:40|13984.6|13983.6|13982.8|13981.8|13985|13984|13982.8|13981.8|67
1650480830000|2022-04-20 18:53:50|13982.7|13981.7|13982.5|13981.5|13984.1|13983.1|13982.5|13981.5|59
1650480840000|2022-04-20 18:54:00|13982.3|13981.3|13980.8|13979.8|13983.1|13982.1|13980.2|13979.2|228
1650480850000|2022-04-20 18:54:10|13981.1|13980.1|13983.8|13982.8|13984.6|13983.6|13980.5|13979.5|103
1650480860000|2022-04-20 18:54:20|13984|13983|13984.3|13983.3|13985.6|13984.6|13983.2|13982.2|68
1650480870000|2022-04-20 18:54:30|13984.2|13983.2|13968|13967|13984.3|13983.3|13966.8|13965.8|1206
1650480880000|2022-04-20 18:54:40|13967.8|13966.8|13964.6|13963.6|13969.3|13968.3|13964.5|13963.5|222
1650480890000|2022-04-20 18:54:50|13964.7|13963.7|13965.7|13964.7|13966.3|13965.3|13963.7|13962.7|203
1650480900000|2022-04-20 18:55:00|13966|13965|13964.8|13963.8|13967.7|13966.7|13962.6|13961.6|276
1650480910000|2022-04-20 18:55:10|13965.1|13964.1|13958.6|13957.6|13965.2|13964.2|13956.6|13955.6|773
1650480920000|2022-04-20 18:55:20|13958.1|13957.1|13961.6|13960.6|13962.8|13961.8|13957.5|13956.5|295
1650480930000|2022-04-20 18:55:30|13961.3|13960.3|13959.7|13958.7|13962.6|13961.6|13959.6|13958.6|152
1650480940000|2022-04-20 18:55:40|13959.6|13958.6|13961.1|13960.1|13963.6|13962.6|13959.6|13958.6|157
1650480950000|2022-04-20 18:55:50|13961.3|13960.3|13965.1|13964.1|13965.1|13964.1|13961|13960|139
1650480960000|2022-04-20 18:56:00|13965|13964|13965.5|13964.5|13966.5|13965.5|13962.1|13961.1|171
1650480970000|2022-04-20 18:56:10|13965.6|13964.6|13966.1|13965.1|13966.5|13965.5|13964.3|13963.3|81
1650480980000|2022-04-20 18:56:20|13966|13965|13967.3|13966.3|13968.5|13967.5|13965.7|13964.7|137
1650480990000|2022-04-20 18:56:30|13967.1|13966.1|13967.3|13966.3|13968|13967|13965.8|13964.8|102
1650481000000|2022-04-20 18:56:40|13967.5|13966.5|13967|13966|13968.8|13967.8|13965.5|13964.5|103
1650481010000|2022-04-20 18:56:50|13967.2|13966.2|13967.8|13966.8|13969.3|13968.3|13966.8|13965.8|145
1650481020000|2022-04-20 18:57:00|13968|13967|13970.7|13969.7|13971.2|13970.2|13967.8|13966.8|151
1650481030000|2022-04-20 18:57:10|13970.8|13969.8|13973.8|13972.8|13974.8|13973.8|13970.6|13969.6|321
1650481040000|2022-04-20 18:57:20|13974|13973|13976.2|13975.2|13976.7|13975.7|13974|13973|95
1650481050000|2022-04-20 18:57:30|13976.5|13975.5|13975.6|13974.6|13976.8|13975.8|13974.7|13973.7|92
1650481060000|2022-04-20 18:57:40|13975.7|13974.7|13983.6|13982.6|13983.8|13982.8|13975.6|13974.6|317
1650481070000|2022-04-20 18:57:50|13983.7|13982.7|13986.3|13985.3|13987.7|13986.7|13982|13981|223
1650481080000|2022-04-20 18:58:00|13986.2|13985.2|13985.6|13984.6|13987.2|13986.2|13984.2|13983.2|157
1650481090000|2022-04-20 18:58:10|13985.5|13984.5|13986.2|13985.2|13987.2|13986.2|13984.8|13983.8|133
1650481100000|2022-04-20 18:58:20|13986.3|13985.3|13984.2|13983.2|13987.1|13986.1|13982.3|13981.3|109
1650481110000|2022-04-20 18:58:30|13984.1|13983.1|13985.3|13984.3|13987.2|13986.2|13984.1|13983.1|90
1650481120000|2022-04-20 18:58:40|13985.2|13984.2|13984.3|13983.3|13985.3|13984.3|13983.7|13982.7|50
1650481130000|2022-04-20 18:58:50|13984.8|13983.8|13984.7|13983.7|13986|13985|13984|13983|68
1650481140000|2022-04-20 18:59:00|13984.6|13983.6|13988.2|13987.2|13988.2|13987.2|13979.1|13978.1|995
1650481150000|2022-04-20 18:59:10|13988|13987|13981.3|13980.3|13988|13987|13981.3|13980.3|213
1650481160000|2022-04-20 18:59:20|13981.6|13980.6|13984.2|13983.2|13985.3|13984.3|13981.1|13980.1|114
1650481170000|2022-04-20 18:59:30|13984.3|13983.3|13984.7|13983.7|13986.2|13985.2|13982.6|13981.6|100
1650481180000|2022-04-20 18:59:40|13984.8|13983.8|13982.2|13981.2|13985.8|13984.8|13982|13981|71
1650481190000|2022-04-20 18:59:50|13981.7|13980.7|13986.7|13985.7|13986.8|13985.8|13981.3|13980.3|118
1650481200000|2022-04-20 19:00:00|13986.6|13985.6|13987|13986|13987.1|13986.1|13981.3|13980.3|176
1650481210000|2022-04-20 19:00:10|13987.1|13986.1|13989.2|13988.2|13994.5|13993.5|13986.8|13985.8|686
1650481220000|2022-04-20 19:00:20|13989.8|13988.8|13995.7|13994.7|13996.3|13995.3|13989.8|13988.8|547
1650481230000|2022-04-20 19:00:30|13995.6|13994.6|13994.8|13993.8|13998.6|13997.6|13993.7|13992.7|494
1650481240000|2022-04-20 19:00:40|13994.2|13993.2|13995.8|13994.8|13997.1|13996.1|13994.2|13993.2|100
1650481250000|2022-04-20 19:00:50|13995.7|13994.7|13995.5|13994.5|13995.7|13994.7|13993.1|13992.1|97
1650481260000|2022-04-20 19:01:00|13995.3|13994.3|14000|13999|14001.1|14000.1|13995.2|13994.2|221
1650481270000|2022-04-20 19:01:10|14000.1|13999.1|14018.5|14017.5|14018.8|14017.8|13998.6|13997.6|1295
1650481280000|2022-04-20 19:01:20|14018.2|14017.2|14015.2|14014.2|14022.6|14021.6|14012.2|14011.2|482
1650481290000|2022-04-20 19:01:30|14015.3|14014.3|14015|14014|14018.8|14017.8|14014.2|14013.2|218
1650481300000|2022-04-20 19:01:40|14014.5|14013.5|14012.1|14011.1|14015.7|14014.7|14011.1|14010.1|225
1650481310000|2022-04-20 19:01:50|14012.3|14011.3|14007.3|14006.3|14012.5|14011.5|14007|14006|170
1650481320000|2022-04-20 19:02:00|14007.5|14006.5|14005.8|14004.8|14007.5|14006.5|14004.6|14003.6|128
1650481330000|2022-04-20 19:02:10|14005.7|14004.7|14010|14009|14011.2|14010.2|14005.7|14004.7|126
1650481340000|2022-04-20 19:02:20|14010.1|14009.1|14010.7|14009.7|14014.1|14013.1|14010.1|14009.1|118
1650481350000|2022-04-20 19:02:30|14010.6|14009.6|14010.1|14009.1|14014|14013|14009.8|14008.8|60
1650481360000|2022-04-20 19:02:40|14010.2|14009.2|14010.7|14009.7|14012.8|14011.8|14010.1|14009.1|73
1650481370000|2022-04-20 19:02:50|14010.5|14009.5|14010.1|14009.1|14011.2|14010.2|14009.6|14008.6|34
1650481380000|2022-04-20 19:03:00|14010.3|14009.3|14009.3|14008.3|14012.3|14011.3|14009.2|14008.2|73
1650481390000|2022-04-20 19:03:10|14009.8|14008.8|14007.7|14006.7|14012.1|14011.1|14007.7|14006.7|94
1650481400000|2022-04-20 19:03:20|14008.7|14007.7|14009.3|14008.3|14009.5|14008.5|14007.7|14006.7|39
1650481410000|2022-04-20 19:03:30|14010|14009|14009.5|14008.5|14012.2|14011.2|14009|14008|59
1650481420000|2022-04-20 19:03:40|14009.3|14008.3|14011.2|14010.2|14011.7|14010.7|14009.2|14008.2|103
1650481430000|2022-04-20 19:03:50|14011.1|14010.1|14013.1|14012.1|14013.1|14012.1|14011|14010|53
1650481440000|2022-04-20 19:04:00|14013|14012|14013.3|14012.3|14014.5|14013.5|14011.8|14010.8|126
1650481450000|2022-04-20 19:04:10|14013.2|14012.2|14016.5|14015.5|14018.1|14017.1|14011.8|14010.8|213
1650481460000|2022-04-20 19:04:20|14016.3|14015.3|14014|14013|14016.3|14015.3|14013|14012|133
1650481470000|2022-04-20 19:04:30|14014.6|14013.6|14014.5|14013.5|14017.3|14016.3|14013.3|14012.3|111
1650481480000|2022-04-20 19:04:40|14014.6|14013.6|14011.2|14010.2|14014.6|14013.6|14011.2|14010.2|119
1650481490000|2022-04-20 19:04:50|14011.3|14010.3|14013|14012|14013.2|14012.2|14010.5|14009.5|94
1650481500000|2022-04-20 19:05:00|14013.3|14012.3|14007.5|14006.5|14013.7|14012.7|14006.3|14005.3|195
1650481510000|2022-04-20 19:05:10|14007.3|14006.3|14011.6|14010.6|14012.8|14011.8|14007.1|14006.1|123
1650481520000|2022-04-20 19:05:20|14011.5|14010.5|14008.8|14007.8|14011.5|14010.5|14008.2|14007.2|86
1650481530000|2022-04-20 19:05:30|14009|14008|14008.8|14007.8|14012.3|14011.3|14008.3|14007.3|107
1650481540000|2022-04-20 19:05:40|14008.7|14007.7|14004.8|14003.8|14009.5|14008.5|14004.1|14003.1|165
1650481550000|2022-04-20 19:05:50|14004.7|14003.7|14002.8|14001.8|14004.8|14003.8|14002.6|14001.6|164
1650481560000|2022-04-20 19:06:00|14002.6|14001.6|13997.8|13996.8|14003.8|14002.8|13997|13996|343
1650481570000|2022-04-20 19:06:10|13998.1|13997.1|13996.6|13995.6|13999|13998|13996.1|13995.1|213
1650481580000|2022-04-20 19:06:20|13996.5|13995.5|13996.6|13995.6|13998.3|13997.3|13995.3|13994.3|142
1650481590000|2022-04-20 19:06:30|13996.5|13995.5|14008.7|14007.7|14009.3|14008.3|13996.5|13995.5|989
1650481600000|2022-04-20 19:06:40|14008.2|14007.2|14004.6|14003.6|14008.5|14007.5|14002.7|14001.7|114
1650481610000|2022-04-20 19:06:50|14005|14004|14005.1|14004.1|14006.8|14005.8|14004.6|14003.6|82
1650481620000|2022-04-20 19:07:00|14003.6|14002.6|14003.6|14002.6|14007|14006|14003.2|14002.2|100
1650481630000|2022-04-20 19:07:10|14003.5|14002.5|14003.8|14002.8|14003.8|14002.8|13999.8|13998.8|100
1650481640000|2022-04-20 19:07:20|14003.7|14002.7|14005.2|14004.2|14006|14005|14002|14001|73
1650481650000|2022-04-20 19:07:30|14005.1|14004.1|14008.7|14007.7|14009.2|14008.2|14005.1|14004.1|111
1650481660000|2022-04-20 19:07:40|14008.6|14007.6|14009.5|14008.5|14011.6|14010.6|14008.6|14007.6|194
1650481670000|2022-04-20 19:07:50|14008.2|14007.2|14008.8|14007.8|14009.8|14008.8|14006.8|14005.8|105
1650481680000|2022-04-20 19:08:00|14009.8|14008.8|14006.7|14005.7|14011.8|14010.8|14006.5|14005.5|199
1650481690000|2022-04-20 19:08:10|14007.3|14006.3|14000.7|13999.7|14007.5|14006.5|13999.5|13998.5|139
1650481700000|2022-04-20 19:08:20|14001|14000|13998|13997|14001|14000|13996.8|13995.8|182
1650481710000|2022-04-20 19:08:30|13997.7|13996.7|13998.5|13997.5|14000.3|13999.3|13997.3|13996.3|143
1650481720000|2022-04-20 19:08:40|13998.3|13997.3|13998.8|13997.8|13998.8|13997.8|13996.1|13995.1|146
1650481730000|2022-04-20 19:08:50|13998.7|13997.7|13998.3|13997.3|14000.5|13999.5|13997.6|13996.6|63
1650481740000|2022-04-20 19:09:00|13998.5|13997.5|14001|14000|14003.1|14002.1|13997.8|13996.8|95
1650481750000|2022-04-20 19:09:10|14000.8|13999.8|14005|14004|14005.3|14004.3|14000.5|13999.5|110
1650481760000|2022-04-20 19:09:20|14005.1|14004.1|14008.5|14007.5|14008.8|14007.8|14005|14004|99
1650481770000|2022-04-20 19:09:30|14008.6|14007.6|14011.6|14010.6|14013.7|14012.7|14008.6|14007.6|146
1650481780000|2022-04-20 19:09:40|14011.5|14010.5|14008.8|14007.8|14011.5|14010.5|14007.8|14006.8|87
1650481790000|2022-04-20 19:09:50|14008.7|14007.7|14008.2|14007.2|14010.6|14009.6|14008.1|14007.1|70
1650481800000|2022-04-20 19:10:00|14008.3|14007.3|14013.6|14012.6|14014.7|14013.7|14008.2|14007.2|158
1650481810000|2022-04-20 19:10:10|14013.5|14012.5|14015.6|14014.6|14016.3|14015.3|14012.1|14011.1|187
1650481820000|2022-04-20 19:10:20|14015.3|14014.3|14013.1|14012.1|14015.5|14014.5|14012.3|14011.3|79
1650481830000|2022-04-20 19:10:30|14013.2|14012.2|14011.8|14010.8|14015.1|14014.1|14011.1|14010.1|99
1650481840000|2022-04-20 19:10:40|14011.7|14010.7|14010.8|14009.8|14013.1|14012.1|14010.7|14009.7|101
1650481850000|2022-04-20 19:10:50|14011|14010|14006|14005|14011|14010|14001.6|14000.6|200
1650481860000|2022-04-20 19:11:00|14005.8|14004.8|14003.5|14002.5|14006.1|14005.1|14003.1|14002.1|78
1650481870000|2022-04-20 19:11:10|14003.6|14002.6|14000.7|13999.7|14003.7|14002.7|14000.7|13999.7|41
1650481880000|2022-04-20 19:11:20|13999.6|13998.6|13997.5|13996.5|14001|14000|13996.3|13995.3|143
1650481890000|2022-04-20 19:11:30|13997.2|13996.2|13997.7|13996.7|13998.8|13997.8|13996.1|13995.1|92
1650481900000|2022-04-20 19:11:40|13998.1|13997.1|14000.2|13999.2|14002.8|14001.8|13998|13997|118
1650481910000|2022-04-20 19:11:50|14000.3|13999.3|14001.2|14000.2|14002.6|14001.6|13999.6|13998.6|45
1650481920000|2022-04-20 19:12:00|14001.1|14000.1|14003.2|14002.2|14006|14005|14000.5|13999.5|110
1650481930000|2022-04-20 19:12:10|14004.1|14003.1|14007.1|14006.1|14008.7|14007.7|14004|14003|105
1650481940000|2022-04-20 19:12:20|14007.2|14006.2|14013.5|14012.5|14014|14013|14006.7|14005.7|124
1650481950000|2022-04-20 19:12:30|14013.6|14012.6|14017.7|14016.7|14018.5|14017.5|14013.1|14012.1|360
1650481960000|2022-04-20 19:12:40|14018|14017|14024.5|14023.5|14026.6|14025.6|14015.2|14014.2|418
1650481970000|2022-04-20 19:12:50|14024.6|14023.6|14026.2|14025.2|14028.6|14027.6|14023.6|14022.6|288
1650481980000|2022-04-20 19:13:00|14026.5|14025.5|14018.3|14017.3|14028.1|14027.1|14018.1|14017.1|486
1650481990000|2022-04-20 19:13:10|14017.5|14016.5|14021.2|14020.2|14021.8|14020.8|14017.2|14016.2|153
1650482000000|2022-04-20 19:13:20|14021.1|14020.1|14028.7|14027.7|14029|14028|14021|14020|186
1650482010000|2022-04-20 19:13:30|14028.8|14027.8|14033.8|14032.8|14034.6|14033.6|14028.8|14027.8|331
1650482020000|2022-04-20 19:13:40|14033.7|14032.7|14035.8|14034.8|14037.3|14036.3|14032.3|14031.3|296
1650482030000|2022-04-20 19:13:50|14035.7|14034.7|14033.7|14032.7|14038.3|14037.3|14033.6|14032.6|298
1650482040000|2022-04-20 19:14:00|14033.8|14032.8|14031.3|14030.3|14036|14035|14031.3|14030.3|162
1650482050000|2022-04-20 19:14:10|14031.2|14030.2|14030.3|14029.3|14032|14031|14025.3|14024.3|382
1650482060000|2022-04-20 19:14:20|14030.7|14029.7|14028.5|14027.5|14030.7|14029.7|14026.3|14025.3|95
1650482070000|2022-04-20 19:14:30|14028.7|14027.7|14028|14027|14029.3|14028.3|14025.5|14024.5|80
1650482080000|2022-04-20 19:14:40|14027.8|14026.8|14026.7|14025.7|14028.2|14027.2|14025.3|14024.3|75
1650482090000|2022-04-20 19:14:50|14028.6|14027.6|14030.6|14029.6|14031.2|14030.2|14026|14025|121
1650482100000|2022-04-20 19:15:00|14030.7|14029.7|14031|14030|14035.6|14034.6|14029.5|14028.5|286
1650482110000|2022-04-20 19:15:10|14031.2|14030.2|14024.8|14023.8|14031.5|14030.5|14024.2|14023.2|148
1650482120000|2022-04-20 19:15:20|14024.7|14023.7|14027.8|14026.8|14027.8|14026.8|14022.7|14021.7|121
1650482130000|2022-04-20 19:15:30|14027.3|14026.3|14023.2|14022.2|14027.7|14026.7|14022.3|14021.3|159
1650482140000|2022-04-20 19:15:40|14023|14022|14023|14022|14024.8|14023.8|14023|14022|58
1650482150000|2022-04-20 19:15:50|14023.2|14022.2|14021.3|14020.3|14023.8|14022.8|14020.3|14019.3|125
1650482160000|2022-04-20 19:16:00|14021|14020|14023.1|14022.1|14029.7|14028.7|14021|14020|198
1650482170000|2022-04-20 19:16:10|14023|14022|14027.5|14026.5|14027.7|14026.7|14021.8|14020.8|76
1650482180000|2022-04-20 19:16:20|14028|14027|14029.7|14028.7|14033.1|14032.1|14027.7|14026.7|163
1650482190000|2022-04-20 19:16:30|14029.6|14028.6|14031|14030|14031.2|14030.2|14026.6|14025.6|89
1650482200000|2022-04-20 19:16:40|14031.1|14030.1|14031.2|14030.2|14032.6|14031.6|14029.2|14028.2|117
1650482210000|2022-04-20 19:16:50|14031.1|14030.1|14030.7|14029.7|14031.2|14030.2|14029.7|14028.7|63
1650482220000|2022-04-20 19:17:00|14032|14031|14031.6|14030.6|14032.7|14031.7|14029.7|14028.7|108
1650482230000|2022-04-20 19:17:10|14032.3|14031.3|14035|14034|14036.6|14035.6|14032.3|14031.3|177
1650482240000|2022-04-20 19:17:20|14034.8|14033.8|14036|14035|14038.2|14037.2|14034.2|14033.2|177
1650482250000|2022-04-20 19:17:30|14036.3|14035.3|14034|14033|14036.7|14035.7|14033.6|14032.6|140
1650482260000|2022-04-20 19:17:40|14034.1|14033.1|14030.5|14029.5|14034.2|14033.2|14029.1|14028.1|103
1650482270000|2022-04-20 19:17:50|14031.3|14030.3|14031.6|14030.6|14033.6|14032.6|14031|14030|66
1650482280000|2022-04-20 19:18:00|14031.7|14030.7|14031.5|14030.5|14033.7|14032.7|14030.6|14029.6|105
1650482290000|2022-04-20 19:18:10|14031.2|14030.2|14031.5|14030.5|14032.5|14031.5|14030|14029|53
1650482300000|2022-04-20 19:18:20|14031.6|14030.6|14036|14035|14036.3|14035.3|14031.5|14030.5|67
1650482310000|2022-04-20 19:18:30|14035.8|14034.8|14039.8|14038.8|14040.5|14039.5|14035.7|14034.7|178
1650482320000|2022-04-20 19:18:40|14040|14039|14035.1|14034.1|14040|14039|14032.3|14031.3|151
1650482330000|2022-04-20 19:18:50|14034.2|14033.2|14036.2|14035.2|14037.5|14036.5|14034.2|14033.2|83
1650482340000|2022-04-20 19:19:00|14036|14035|14038|14037|14039.7|14038.7|14035.5|14034.5|134
1650482350000|2022-04-20 19:19:10|14038.1|14037.1|14035.3|14034.3|14039.1|14038.1|14034.8|14033.8|66
1650482360000|2022-04-20 19:19:20|14034.6|14033.6|14031.5|14030.5|14034.7|14033.7|14031.5|14030.5|93
1650482370000|2022-04-20 19:19:30|14031.3|14030.3|14030.8|14029.8|14031.5|14030.5|14029.3|14028.3|123
1650482380000|2022-04-20 19:19:40|14031.2|14030.2|14027.6|14026.6|14031.2|14030.2|14026.1|14025.1|107
1650482390000|2022-04-20 19:19:50|14027.7|14026.7|14026.8|14025.8|14028.7|14027.7|14026.2|14025.2|54
1650482400000|2022-04-20 19:20:00|14026.5|14025.5|14026.3|14025.3|14030.3|14029.3|14025|14024|134
1650482410000|2022-04-20 19:20:10|14026.4|14025.4|14030.7|14029.7|14031.7|14030.7|14025.3|14024.3|110
1650482420000|2022-04-20 19:20:20|14029.5|14028.5|14031.9|14030.9|14033|14032|14028.7|14027.7|181
1650482430000|2022-04-20 19:20:30|14031.7|14030.7|14027.9|14026.9|14032.2|14031.2|14026.7|14025.7|94
1650482440000|2022-04-20 19:20:40|14027.7|14026.7|14029.2|14028.2|14030.4|14029.4|14027.7|14026.7|87
1650482450000|2022-04-20 19:20:50|14029.5|14028.5|14028.7|14027.7|14030.3|14029.3|14028.4|14027.4|48
1650482460000|2022-04-20 19:21:00|14028.5|14027.5|14029.7|14028.7|14030.4|14029.4|14027.9|14026.9|45
1650482470000|2022-04-20 19:21:10|14029.3|14028.3|14028.8|14027.8|14030.3|14029.3|14027.3|14026.3|66
1650482480000|2022-04-20 19:21:20|14028.9|14027.9|14028.4|14027.4|14029.5|14028.5|14027.9|14026.9|30
1650482490000|2022-04-20 19:21:30|14028.2|14027.2|14026.3|14025.3|14028.4|14027.4|14024.5|14023.5|115
1650482500000|2022-04-20 19:21:40|14026.4|14025.4|14026.4|14025.4|14030.4|14029.4|14026.4|14025.4|95
1650482510000|2022-04-20 19:21:50|14026.5|14025.5|14025.5|14024.5|14026.7|14025.7|14024.3|14023.3|46
1650482520000|2022-04-20 19:22:00|14025.4|14024.4|14025.9|14024.9|14027.4|14026.4|14024.3|14023.3|65
1650482530000|2022-04-20 19:22:10|14025.8|14024.8|14026.5|14025.5|14026.5|14025.5|14024.8|14023.8|36
1650482540000|2022-04-20 19:22:20|14026.4|14025.4|14020.2|14019.2|14026.4|14025.4|14019.8|14018.8|155
1650482550000|2022-04-20 19:22:30|14020|14019|14015.4|14014.4|14021.4|14020.4|14014.5|14013.5|456
1650482560000|2022-04-20 19:22:40|14015.3|14014.3|14016.2|14015.2|14017|14016|14015|14014|128
1650482570000|2022-04-20 19:22:50|14016|14015|14017.9|14016.9|14018.7|14017.7|14015.9|14014.9|71
1650482580000|2022-04-20 19:23:00|14017.8|14016.8|14017.3|14016.3|14020.8|14019.8|14016.3|14015.3|156
1650482590000|2022-04-20 19:23:10|14017.8|14016.8|14017.5|14016.5|14018.7|14017.7|14016.2|14015.2|43
1650482600000|2022-04-20 19:23:20|14017.7|14016.7|14020|14019|14020.5|14019.5|14017.5|14016.5|69
1650482610000|2022-04-20 19:23:30|14020.5|14019.5|14018.7|14017.7|14020.9|14019.9|14018.3|14017.3|78
1650482620000|2022-04-20 19:23:40|14018.9|14017.9|14019.5|14018.5|14019.5|14018.5|14016.2|14015.2|66
1650482630000|2022-04-20 19:23:50|14019.4|14018.4|14022.5|14021.5|14022.7|14021.7|14019|14018|94
1650482640000|2022-04-20 19:24:00|14022.4|14021.4|14023.5|14022.5|14025.4|14024.4|14021.3|14020.3|100
1650482650000|2022-04-20 19:24:10|14023.2|14022.2|14024|14023|14026.7|14025.7|14022.7|14021.7|109
1650482660000|2022-04-20 19:24:20|14023.9|14022.9|14019.8|14018.8|14024.2|14023.2|14019.3|14018.3|97
1650482670000|2022-04-20 19:24:30|14019.9|14018.9|14019.2|14018.2|14021.3|14020.3|14019.2|14018.2|58
1650482680000|2022-04-20 19:24:40|14018.7|14017.7|14019.4|14018.4|14019.8|14018.8|14017.2|14016.2|83
1650482690000|2022-04-20 19:24:50|14020|14019|14023.3|14022.3|14023.4|14022.4|14019.2|14018.2|81
1650482700000|2022-04-20 19:25:00|14023.4|14022.4|14026.4|14025.4|14029.3|14028.3|14022.8|14021.8|175
1650482710000|2022-04-20 19:25:10|14026.2|14025.2|14032.2|14031.2|14033.7|14032.7|14026|14025|200
1650482720000|2022-04-20 19:25:20|14032|14031|14031.9|14030.9|14032.5|14031.5|14027.8|14026.8|191
1650482730000|2022-04-20 19:25:30|14032|14031|14032.7|14031.7|14032.9|14031.9|14031.3|14030.3|84
1650482740000|2022-04-20 19:25:40|14032.8|14031.8|14039.9|14038.9|14041.9|14040.9|14032.8|14031.8|429
1650482750000|2022-04-20 19:25:50|14040|14039|14037.9|14036.9|14040.7|14039.7|14034.5|14033.5|159
1650482760000|2022-04-20 19:26:00|14038.2|14037.2|14041.9|14040.9|14042|14041|14037.4|14036.4|161
1650482770000|2022-04-20 19:26:10|14041.7|14040.7|14041.3|14040.3|14046|14045|14040.5|14039.5|377
1650482780000|2022-04-20 19:26:20|14041.4|14040.4|14035.7|14034.7|14041.5|14040.5|14035.3|14034.3|122
1650482790000|2022-04-20 19:26:30|14035.4|14034.4|14034|14033|14037|14036|14033.8|14032.8|93
1650482800000|2022-04-20 19:26:40|14034.2|14033.2|14034.4|14033.4|14035.3|14034.3|14030.5|14029.5|355
1650482810000|2022-04-20 19:26:50|14034.2|14033.2|14034.9|14033.9|14038|14037|14034.2|14033.2|122
1650482820000|2022-04-20 19:27:00|14034.8|14033.8|14036.9|14035.9|14037.2|14036.2|14033.7|14032.7|73
1650482830000|2022-04-20 19:27:10|14037|14036|14037|14036|14038.3|14037.3|14036.7|14035.7|70
1650482840000|2022-04-20 19:27:20|14038.3|14037.3|14041|14040|14041.5|14040.5|14037.9|14036.9|114
1650482850000|2022-04-20 19:27:30|14041.2|14040.2|14041.5|14040.5|14045.2|14044.2|14041.2|14040.2|130
1650482860000|2022-04-20 19:27:40|14041.9|14040.9|14034.7|14033.7|14041.9|14040.9|14034.3|14033.3|120
1650482870000|2022-04-20 19:27:50|14034.5|14033.5|14030.8|14029.8|14034.5|14033.5|14028.7|14027.7|163
1650482880000|2022-04-20 19:28:00|14030.9|14029.9|14024.4|14023.4|14031.3|14030.3|14024|14023|318
1650482890000|2022-04-20 19:28:10|14024.5|14023.5|14022.8|14021.8|14024.7|14023.7|14021.2|14020.2|229
1650482900000|2022-04-20 19:28:20|14022.7|14021.7|14024.8|14023.8|14027.5|14026.5|14022.5|14021.5|111
1650482910000|2022-04-20 19:28:30|14024.9|14023.9|14022.5|14021.5|14025.9|14024.9|14022.5|14021.5|47
1650482920000|2022-04-20 19:28:40|14022.7|14021.7|14021.5|14020.5|14025.4|14024.4|14021.5|14020.5|79
1650482930000|2022-04-20 19:28:50|14021.9|14020.9|14022.3|14021.3|14023.2|14022.2|14020.7|14019.7|97
1650482940000|2022-04-20 19:29:00|14022.4|14021.4|14020.4|14019.4|14022.4|14021.4|14019.3|14018.3|158
1650482950000|2022-04-20 19:29:10|14020.3|14019.3|14022.4|14021.4|14022.5|14021.5|14018.2|14017.2|88
1650482960000|2022-04-20 19:29:20|14022.5|14021.5|14023.4|14022.4|14024|14023|14021.3|14020.3|95
1650482970000|2022-04-20 19:29:30|14023.3|14022.3|14021.4|14020.4|14023.5|14022.5|14020.3|14019.3|100
1650482980000|2022-04-20 19:29:40|14021.8|14020.8|14025.9|14024.9|14026.7|14025.7|14021.8|14020.8|86
1650482990000|2022-04-20 19:29:50|14026|14025|14027.7|14026.7|14028.4|14027.4|14025.7|14024.7|116
1650483000000|2022-04-20 19:30:00|14028.3|14027.3|14030.2|14029.2|14032.2|14031.2|14026|14025|245
1650483010000|2022-04-20 19:30:10|14030.4|14029.4|14022.8|14021.8|14030.5|14029.5|14022|14021|188
1650483020000|2022-04-20 19:30:20|14022.3|14021.3|14027.7|14026.7|14027.7|14026.7|14022|14021|93
1650483030000|2022-04-20 19:30:30|14027.5|14026.5|14025.3|14024.3|14029.3|14028.3|14024.8|14023.8|111
1650483040000|2022-04-20 19:30:40|14024.8|14023.8|14022.8|14021.8|14024.9|14023.9|14022.8|14021.8|122
1650483050000|2022-04-20 19:30:50|14022.9|14021.9|14024.7|14023.7|14026.8|14025.8|14022.7|14021.7|99
1650483060000|2022-04-20 19:31:00|14024.4|14023.4|14022.4|14021.4|14024.4|14023.4|14020.2|14019.2|98
1650483070000|2022-04-20 19:31:10|14023|14022|14024.2|14023.2|14025.2|14024.2|14020.9|14019.9|94
1650483080000|2022-04-20 19:31:20|14024.3|14023.3|14021.5|14020.5|14024.8|14023.8|14020|14019|66
1650483090000|2022-04-20 19:31:30|14021.7|14020.7|14024.3|14023.3|14024.7|14023.7|14019.8|14018.8|81
1650483100000|2022-04-20 19:31:40|14022.9|14021.9|14024.8|14023.8|14024.9|14023.9|14022.7|14021.7|47
1650483110000|2022-04-20 19:31:50|14024.9|14023.9|14024.7|14023.7|14027.8|14026.8|14023.9|14022.9|134
1650483120000|2022-04-20 19:32:00|14024.5|14023.5|14023|14022|14024.8|14023.8|14022.2|14021.2|60
1650483130000|2022-04-20 19:32:10|14022.5|14021.5|14024.8|14023.8|14026.9|14025.9|14021.3|14020.3|92
1650483140000|2022-04-20 19:32:20|14024|14023|14026.5|14025.5|14031.2|14030.2|14024|14023|184
1650483150000|2022-04-20 19:32:30|14026.7|14025.7|14028.7|14027.7|14029|14028|14026.3|14025.3|79
1650483160000|2022-04-20 19:32:40|14028.5|14027.5|14027.3|14026.3|14030.4|14029.4|14026.2|14025.2|83
1650483170000|2022-04-20 19:32:50|14027.2|14026.2|14021.4|14020.4|14027.2|14026.2|14019.3|14018.3|234
1650483180000|2022-04-20 19:33:00|14021|14020|14014|14013|14021.2|14020.2|14011.5|14010.5|457
1650483190000|2022-04-20 19:33:10|14013.9|14012.9|14015.4|14014.4|14015.4|14014.4|14011|14010|229
1650483200000|2022-04-20 19:33:20|14014.9|14013.9|14012.5|14011.5|14015.4|14014.4|14011.3|14010.3|93
1650483210000|2022-04-20 19:33:30|14012.7|14011.7|14011.5|14010.5|14014|14013|14011.3|14010.3|145
1650483220000|2022-04-20 19:33:40|14011.3|14010.3|14012|14011|14013|14012|14010.7|14009.7|144
1650483230000|2022-04-20 19:33:50|14011.9|14010.9|14006.5|14005.5|14013.7|14012.7|14006.2|14005.2|222
1650483240000|2022-04-20 19:34:00|14006.7|14005.7|14011.9|14010.9|14013.5|14012.5|14006.3|14005.3|315
1650483250000|2022-04-20 19:34:10|14011.5|14010.5|14010.5|14009.5|14015|14014|14010.5|14009.5|208
1650483260000|2022-04-20 19:34:20|14010.8|14009.8|14015.8|14014.8|14017.5|14016.5|14010.5|14009.5|208
1650483270000|2022-04-20 19:34:30|14015.3|14014.3|14011.2|14010.2|14017.5|14016.5|14011|14010|211
1650483280000|2022-04-20 19:34:40|14011|14010|14006.3|14005.3|14011|14010|14005.5|14004.5|302
1650483290000|2022-04-20 19:34:50|14006.5|14005.5|14006.5|14005.5|14008|14007|14005.8|14004.8|142
1650483300000|2022-04-20 19:35:00|14006.9|14005.9|14006.8|14005.8|14013.3|14012.3|14006.3|14005.3|205
1650483310000|2022-04-20 19:35:10|14006.9|14005.9|14010.4|14009.4|14010.7|14009.7|14003.5|14002.5|228
1650483320000|2022-04-20 19:35:20|14010.3|14009.3|14011.8|14010.8|14014.8|14013.8|14010.3|14009.3|158
1650483330000|2022-04-20 19:35:30|14012|14011|14007.7|14006.7|14012.3|14011.3|14004.7|14003.7|330
1650483340000|2022-04-20 19:35:40|14007.8|14006.8|14011|14010|14011|14010|14007.7|14006.7|93
1650483350000|2022-04-20 19:35:50|14010.9|14009.9|14005.9|14004.9|14012|14011|14005.5|14004.5|128
1650483360000|2022-04-20 19:36:00|14005.2|14004.2|14008.2|14007.2|14008.4|14007.4|14003.5|14002.5|167
1650483370000|2022-04-20 19:36:10|14008|14007|14009.5|14008.5|14009.8|14008.8|14005.4|14004.4|82
1650483380000|2022-04-20 19:36:20|14009|14008|14011.3|14010.3|14011.8|14010.8|14009|14008|75
1650483390000|2022-04-20 19:36:30|14011|14010|14012.7|14011.7|14012.7|14011.7|14010.9|14009.9|83
1650483400000|2022-04-20 19:36:40|14012.5|14011.5|14014.8|14013.8|14014.8|14013.8|14011.5|14010.5|122
1650483410000|2022-04-20 19:36:50|14014.9|14013.9|14017.9|14016.9|14017.9|14016.9|14014.9|14013.9|137
1650483420000|2022-04-20 19:37:00|14017.5|14016.5|14019.7|14018.7|14022.2|14021.2|14017.4|14016.4|219
1650483430000|2022-04-20 19:37:10|14019.4|14018.4|14024.9|14023.9|14025.8|14024.8|14018.5|14017.5|192
1650483440000|2022-04-20 19:37:20|14024.5|14023.5|14026.3|14025.3|14026.3|14025.3|14023.5|14022.5|190
1650483450000|2022-04-20 19:37:30|14026.2|14025.2|14024.5|14023.5|14028.8|14027.8|14024|14023|275
1650483460000|2022-04-20 19:37:40|14024.4|14023.4|14021.5|14020.5|14026.5|14025.5|14020.8|14019.8|129
1650483470000|2022-04-20 19:37:50|14021.7|14020.7|14016.4|14015.4|14021.7|14020.7|14014.9|14013.9|285
1650483480000|2022-04-20 19:38:00|14015.9|14014.9|14016.5|14015.5|14019.8|14018.8|14015.4|14014.4|135
1650483490000|2022-04-20 19:38:10|14016.4|14015.4|14018.8|14017.8|14019.4|14018.4|14015.4|14014.4|89
1650483500000|2022-04-20 19:38:20|14018.3|14017.3|14018.4|14017.4|14020.5|14019.5|14015.4|14014.4|94
1650483510000|2022-04-20 19:38:30|14018.2|14017.2|14023.8|14022.8|14024.8|14023.8|14018.2|14017.2|132
1650483520000|2022-04-20 19:38:40|14023.7|14022.7|14023.8|14022.8|14026.7|14025.7|14023.2|14022.2|122
1650483530000|2022-04-20 19:38:50|14023.7|14022.7|14026.7|14025.7|14027.2|14026.2|14022.8|14021.8|129
1650483540000|2022-04-20 19:39:00|14026|14025|14033.8|14032.8|14034.8|14033.8|14026|14025|334
1650483550000|2022-04-20 19:39:10|14033.9|14032.9|14030.2|14029.2|14036.8|14035.8|14028.8|14027.8|419
1650483560000|2022-04-20 19:39:20|14030.4|14029.4|14029.7|14028.7|14031.8|14030.8|14027.4|14026.4|79
1650483570000|2022-04-20 19:39:30|14029.8|14028.8|14026.5|14025.5|14030.3|14029.3|14025.4|14024.4|132
1650483580000|2022-04-20 19:39:40|14027|14026|14027.9|14026.9|14028.2|14027.2|14024.9|14023.9|67
1650483590000|2022-04-20 19:39:50|14027.8|14026.8|14027.3|14026.3|14028.2|14027.2|14025.5|14024.5|45
1650483600000|2022-04-20 19:40:00|14027.2|14026.2|14030.4|14029.4|14033.3|14032.3|14025.5|14024.5|155
1650483610000|2022-04-20 19:40:10|14030.5|14029.5|14031.2|14030.2|14034.5|14033.5|14030.5|14029.5|92
1650483620000|2022-04-20 19:40:20|14031|14030|14026.7|14025.7|14034|14033|14026.5|14025.5|87
1650483630000|2022-04-20 19:40:30|14026.8|14025.8|14024.5|14023.5|14027.3|14026.3|14024.3|14023.3|91
1650483640000|2022-04-20 19:40:40|14025.4|14024.4|14030.5|14029.5|14031|14030|14024.2|14023.2|91
1650483650000|2022-04-20 19:40:50|14030.7|14029.7|14031|14030|14035.3|14034.3|14030.5|14029.5|134
1650483660000|2022-04-20 19:41:00|14030.7|14029.7|14026.7|14025.7|14031.8|14030.8|14026.5|14025.5|66
1650483670000|2022-04-20 19:41:10|14026.4|14025.4|14028.9|14027.9|14029.8|14028.8|14025.9|14024.9|66
1650483680000|2022-04-20 19:41:20|14029|14028|14031.9|14030.9|14031.9|14030.9|14029|14028|71
1650483690000|2022-04-20 19:41:30|14032.3|14031.3|14033.7|14032.7|14034.3|14033.3|14031|14030|128
1650483700000|2022-04-20 19:41:40|14033.8|14032.8|14031.5|14030.5|14034.5|14033.5|14031.4|14030.4|238
1650483710000|2022-04-20 19:41:50|14031.4|14030.4|14035.3|14034.3|14035.5|14034.5|14030.3|14029.3|97
1650483720000|2022-04-20 19:42:00|14035.4|14034.4|14038.9|14037.9|14041|14040|14035.4|14034.4|347
1650483730000|2022-04-20 19:42:10|14038.8|14037.8|14034.4|14033.4|14039.5|14038.5|14034.3|14033.3|148
1650483740000|2022-04-20 19:42:20|14033.9|14032.9|14033.5|14032.5|14036.4|14035.4|14033|14032|134
1650483750000|2022-04-20 19:42:30|14033.7|14032.7|14027.2|14026.2|14034.5|14033.5|14026.8|14025.8|246
1650483760000|2022-04-20 19:42:40|14027|14026|14029.9|14028.9|14030.3|14029.3|14026.5|14025.5|115
1650483770000|2022-04-20 19:42:50|14029.7|14028.7|14032.2|14031.2|14032.9|14031.9|14029.7|14028.7|72
1650483780000|2022-04-20 19:43:00|14032|14031|14030.3|14029.3|14032.2|14031.2|14029.2|14028.2|92
1650483790000|2022-04-20 19:43:10|14030.2|14029.2|14028.9|14027.9|14031|14030|14028.4|14027.4|72
1650483800000|2022-04-20 19:43:20|14029.3|14028.3|14030|14029|14031.9|14030.9|14028.4|14027.4|72
1650483810000|2022-04-20 19:43:30|14030.2|14029.2|14030.8|14029.8|14032.2|14031.2|14029.5|14028.5|52
1650483820000|2022-04-20 19:43:40|14030.7|14029.7|14029|14028|14030.8|14029.8|14028.2|14027.2|41
1650483830000|2022-04-20 19:43:50|14028.9|14027.9|14029.2|14028.2|14030.7|14029.7|14027.8|14026.8|93
1650483840000|2022-04-20 19:44:00|14028|14027|14029.3|14028.3|14032.4|14031.4|14025.8|14024.8|145
1650483850000|2022-04-20 19:44:10|14029.2|14028.2|14030.8|14029.8|14036.8|14035.8|14029|14028|174
1650483860000|2022-04-20 19:44:20|14030.7|14029.7|14037.8|14036.8|14037.9|14036.9|14030.7|14029.7|164
1650483870000|2022-04-20 19:44:30|14037.9|14036.9|14037.4|14036.4|14039.4|14038.4|14036.9|14035.9|159
1650483880000|2022-04-20 19:44:40|14037.2|14036.2|14039.8|14038.8|14040.4|14039.4|14036.8|14035.8|71
1650483890000|2022-04-20 19:44:50|14039.9|14038.9|14038.9|14037.9|14041.2|14040.2|14036.5|14035.5|106
1650483900000|2022-04-20 19:45:00|14039.4|14038.4|14039.2|14038.2|14041.4|14040.4|14037.5|14036.5|135
1650483910000|2022-04-20 19:45:10|14039|14038|14043.7|14042.7|14050.9|14049.9|14039|14038|507
1650483920000|2022-04-20 19:45:20|14043.9|14042.9|14048.9|14047.9|14051.4|14050.4|14043.7|14042.7|218
1650483930000|2022-04-20 19:45:30|14049.7|14048.7|14048|14047|14050.5|14049.5|14047.4|14046.4|184
1650483940000|2022-04-20 19:45:40|14048.4|14047.4|14045|14044|14048.4|14047.4|14044.4|14043.4|204
1650483950000|2022-04-20 19:45:50|14044.9|14043.9|14045.9|14044.9|14046.5|14045.5|14044.2|14043.2|97
1650483960000|2022-04-20 19:46:00|14045.5|14044.5|14049.4|14048.4|14052|14051|14044.2|14043.2|151
1650483970000|2022-04-20 19:46:10|14049|14048|14051.3|14050.3|14053.9|14052.9|14048.7|14047.7|265
1650483980000|2022-04-20 19:46:20|14051.2|14050.2|14055.7|14054.7|14056.8|14055.8|14050.4|14049.4|227
1650483990000|2022-04-20 19:46:30|14055.9|14054.9|14056.2|14055.2|14061.8|14060.8|14054.2|14053.2|332
1650484000000|2022-04-20 19:46:40|14056.3|14055.3|14058.7|14057.7|14060.4|14059.4|14055.4|14054.4|182
1650484010000|2022-04-20 19:46:50|14058.5|14057.5|14058.8|14057.8|14062.9|14061.9|14058.2|14057.2|119
1650484020000|2022-04-20 19:47:00|14058.9|14057.9|14062.5|14061.5|14064.4|14063.4|14057.9|14056.9|239
1650484030000|2022-04-20 19:47:10|14062.8|14061.8|14063.4|14062.4|14065.9|14064.9|14062.3|14061.3|241
1650484040000|2022-04-20 19:47:20|14063.3|14062.3|14061.9|14060.9|14064.7|14063.7|14061.5|14060.5|64
1650484050000|2022-04-20 19:47:30|14061.5|14060.5|14059.2|14058.2|14061.9|14060.9|14056.7|14055.7|151
1650484060000|2022-04-20 19:47:40|14059|14058|14065.5|14064.5|14065.5|14064.5|14058.8|14057.8|176
1650484070000|2022-04-20 19:47:50|14066.3|14065.3|14071.4|14070.4|14071.5|14070.5|14065.4|14064.4|396
1650484080000|2022-04-20 19:48:00|14071.3|14070.3|14070.2|14069.2|14074.5|14073.5|14065.8|14064.8|519
1650484090000|2022-04-20 19:48:10|14070.3|14069.3|14070.8|14069.8|14071.4|14070.4|14067.9|14066.9|133
1650484100000|2022-04-20 19:48:20|14071.8|14070.8|14072.5|14071.5|14073|14072|14070.2|14069.2|160
1650484110000|2022-04-20 19:48:30|14071.8|14070.8|14067.4|14066.4|14071.9|14070.9|14065.9|14064.9|181
1650484120000|2022-04-20 19:48:40|14067.2|14066.2|14064.3|14063.3|14068|14067|14064.2|14063.2|107
1650484130000|2022-04-20 19:48:50|14064|14063|14064.8|14063.8|14066.2|14065.2|14062.9|14061.9|145
1650484140000|2022-04-20 19:49:00|14064.4|14063.4|14068.5|14067.5|14069.4|14068.4|14061.5|14060.5|155
1650484150000|2022-04-20 19:49:10|14068.7|14067.7|14062.2|14061.2|14068.9|14067.9|14061.7|14060.7|123
1650484160000|2022-04-20 19:49:20|14062.3|14061.3|14062.7|14061.7|14064|14063|14059.9|14058.9|129
1650484170000|2022-04-20 19:49:30|14062.5|14061.5|14060.3|14059.3|14063.9|14062.9|14059.9|14058.9|87
1650484180000|2022-04-20 19:49:40|14060.2|14059.2|14058.7|14057.7|14060.9|14059.9|14057.3|14056.3|117
1650484190000|2022-04-20 19:49:50|14058.5|14057.5|14055|14054|14058.9|14057.9|14054.9|14053.9|94
1650484200000|2022-04-20 19:50:00|14059.8|14058.8|14038.4|14037.4|14066|14065|14033.7|14032.7|1030
1650484210000|2022-04-20 19:50:10|14039.3|14038.3|14031.3|14030.3|14039.5|14038.5|14024.8|14023.8|674
1650484220000|2022-04-20 19:50:20|14030.5|14029.5|14030.2|14029.2|14031.4|14030.4|14027.2|14026.2|224
1650484230000|2022-04-20 19:50:30|14029.8|14028.8|14035.8|14034.8|14036.3|14035.3|14026.8|14025.8|353
1650484240000|2022-04-20 19:50:40|14035.4|14034.4|14038.2|14037.2|14040.7|14039.7|14035.4|14034.4|265
1650484250000|2022-04-20 19:50:50|14038|14037|14037.2|14036.2|14038.7|14037.7|14036|14035|136
1650484260000|2022-04-20 19:51:00|14037.3|14036.3|14031.2|14030.2|14039.9|14038.9|14029.8|14028.8|259
1650484270000|2022-04-20 19:51:10|14031|14030|14032.4|14031.4|14032.4|14031.4|14028.7|14027.7|207
1650484280000|2022-04-20 19:51:20|14032.2|14031.2|14028.8|14027.8|14033.5|14032.5|14028.7|14027.7|184
1650484290000|2022-04-20 19:51:30|14028.9|14027.9|14026.2|14025.2|14029.5|14028.5|14023.5|14022.5|251
1650484300000|2022-04-20 19:51:40|14026.3|14025.3|14022.2|14021.2|14026.3|14025.3|14021|14020|177
1650484310000|2022-04-20 19:51:50|14022|14021|14018.7|14017.7|14024|14023|14018.3|14017.3|243
1650484320000|2022-04-20 19:52:00|14019.3|14018.3|14013.8|14012.8|14019.7|14018.7|14012.2|14011.2|444
1650484330000|2022-04-20 19:52:10|14014|14013|14019.3|14018.3|14021.3|14020.3|14011.9|14010.9|388
1650484340000|2022-04-20 19:52:20|14018.7|14017.7|14021.9|14020.9|14021.9|14020.9|14017|14016|150
1650484350000|2022-04-20 19:52:30|14022.2|14021.2|14028.4|14027.4|14029.2|14028.2|14021.5|14020.5|230
1650484360000|2022-04-20 19:52:40|14028.3|14027.3|14024.8|14023.8|14031|14030|14024.2|14023.2|196
1650484370000|2022-04-20 19:52:50|14025.2|14024.2|14022.3|14021.3|14025.2|14024.2|14020.3|14019.3|165
1650484380000|2022-04-20 19:53:00|14021.3|14020.3|14018.3|14017.3|14021.3|14020.3|14013.9|14012.9|236
1650484390000|2022-04-20 19:53:10|14018.2|14017.2|14018.7|14017.7|14019.4|14018.4|14015.5|14014.5|132
1650484400000|2022-04-20 19:53:20|14018.4|14017.4|14018|14017|14021.3|14020.3|14016.4|14015.4|224
1650484410000|2022-04-20 19:53:30|14018.4|14017.4|14016.2|14015.2|14018.7|14017.7|14014.8|14013.8|148
1650484420000|2022-04-20 19:53:40|14016|14015|14019.9|14018.9|14021.2|14020.2|14014.5|14013.5|182
1650484430000|2022-04-20 19:53:50|14019.3|14018.3|14020.4|14019.4|14021.9|14020.9|14018.7|14017.7|130
1650484440000|2022-04-20 19:54:00|14020.2|14019.2|14012|14011|14020.4|14019.4|14011.9|14010.9|187
1650484450000|2022-04-20 19:54:10|14011.8|14010.8|14012.8|14011.8|14014.3|14013.3|14010.9|14009.9|177
1650484460000|2022-04-20 19:54:20|14012|14011|14012.8|14011.8|14015.4|14014.4|14009|14008|274
1650484470000|2022-04-20 19:54:30|14012.4|14011.4|14006.8|14005.8|14012.8|14011.8|14006.7|14005.7|311
1650484480000|2022-04-20 19:54:40|14004.7|14003.7|14002.2|14001.2|14004.7|14003.7|13996.9|13995.9|809
1650484490000|2022-04-20 19:54:50|14001.8|14000.8|13999.7|13998.7|14003.4|14002.4|13998|13997|240
1650484500000|2022-04-20 19:55:00|13999.8|13998.8|14007.2|14006.2|14012.4|14011.4|13999.8|13998.8|738
1650484510000|2022-04-20 19:55:10|14008.3|14007.3|14008.3|14007.3|14009.5|14008.5|14003.9|14002.9|556
1650484520000|2022-04-20 19:55:20|14007.9|14006.9|14007|14006|14009.4|14008.4|14003.5|14002.5|679
1650484530000|2022-04-20 19:55:30|14005.9|14004.9|14007.3|14006.3|14007.5|14006.5|14005|14004|159
1650484540000|2022-04-20 19:55:40|14006.4|14005.4|14001.2|14000.2|14006.5|14005.5|13999.9|13998.9|288
1650484550000|2022-04-20 19:55:50|14002.4|14001.4|14000.8|13999.8|14002.8|14001.8|13999.2|13998.2|263
1650484560000|2022-04-20 19:56:00|14000.7|13999.7|13997.2|13996.2|14001|14000|13994.8|13993.8|496
1650484570000|2022-04-20 19:56:10|13997|13996|13993.8|13992.8|13997|13996|13993.2|13992.2|431
1650484580000|2022-04-20 19:56:20|13994|13993|13994.8|13993.8|13997.2|13996.2|13993.8|13992.8|195
1650484590000|2022-04-20 19:56:30|13994.7|13993.7|13991|13990|13994.8|13993.8|13989|13988|432
1650484600000|2022-04-20 19:56:40|13991.2|13990.2|13993|13992|13993.2|13992.2|13990|13989|225
1650484610000|2022-04-20 19:56:50|13992.8|13991.8|13990|13989|13994.5|13993.5|13990|13989|265
1650484620000|2022-04-20 19:57:00|13990.2|13989.2|13994.3|13993.3|13994.7|13993.7|13990.2|13989.2|300
1650484630000|2022-04-20 19:57:10|13994.5|13993.5|14000.5|13999.5|14003.7|14002.7|13993.8|13992.8|980
1650484640000|2022-04-20 19:57:20|14000.7|13999.7|14001.8|14000.8|14006.4|14005.4|14000.3|13999.3|304
1650484650000|2022-04-20 19:57:30|14001.9|14000.9|14002.8|14001.8|14006|14005|14000.9|13999.9|255
1650484660000|2022-04-20 19:57:40|14002.3|14001.3|14001.3|14000.3|14006.4|14005.4|14001|14000|284
1650484670000|2022-04-20 19:57:50|14001.2|14000.2|14001.4|14000.4|14003.7|14002.7|14000.3|13999.3|366
1650484680000|2022-04-20 19:58:00|14001.7|14000.7|13999|13998|14003.4|14002.4|13997.7|13996.7|319
1650484690000|2022-04-20 19:58:10|13999.2|13998.2|14000.8|13999.8|14002.3|14001.3|13998|13997|316
1650484700000|2022-04-20 19:58:20|14001|14000|14000|13999|14006.2|14005.2|13999.8|13998.8|435
1650484710000|2022-04-20 19:58:30|14000.2|13999.2|14003.4|14002.4|14003.8|14002.8|13999|13998|476
1650484720000|2022-04-20 19:58:40|14003.2|14002.2|14004|14003|14004|14003|14001.3|14000.3|267
1650484730000|2022-04-20 19:58:50|14003.4|14002.4|14003|14002|14003.5|14002.5|14002.4|14001.4|229
1650484740000|2022-04-20 19:59:00|14002.9|14001.9|13997.5|13996.5|14004.3|14003.3|13997.5|13996.5|499
1650484750000|2022-04-20 19:59:10|13998|13997|13991.7|13990.7|13998.3|13997.3|13991.7|13990.7|463
1650484760000|2022-04-20 19:59:20|13991.5|13990.5|14000.2|13999.2|14000.2|13999.2|13991|13990|677
1650484770000|2022-04-20 19:59:30|14000.5|13999.5|14011.8|14010.8|14013.9|14012.9|13998.3|13997.3|1158
1650484780000|2022-04-20 19:59:40|14011.5|14010.5|14002|14001|14011.5|14010.5|13998.8|13997.8|787
1650484790000|2022-04-20 19:59:50|14002.5|14001.5|14002.8|14001.8|14003.4|14002.4|13995.9|13994.9|2432
1650484800000|2022-04-20 20:00:00|14002.4|14001.4|14003.4|14001.4|14010.7|14008.7|13999|13997|788
1650484810000|2022-04-20 20:00:10|14003.7|14001.7|14006.5|14004.5|14009.7|14007.7|14003.7|14001.7|269
1650484820000|2022-04-20 20:00:20|14005.9|14003.9|14009.5|14007.5|14009.5|14007.5|14004.7|14002.7|195
1650484830000|2022-04-20 20:00:30|14009.7|14007.7|14008.4|14006.4|14010.3|14008.3|14006.9|14004.9|303
1650484840000|2022-04-20 20:00:40|14008.5|14006.5|14020.8|14018.8|14023.5|14021.5|14008.5|14006.5|443
1650484850000|2022-04-20 20:00:50|14021.2|14019.2|14023.2|14021.2|14024|14022|14019.2|14017.2|239
1650484860000|2022-04-20 20:01:00|14023|14021|14012.9|14010.9|14023.2|14021.2|14012.8|14010.8|395
1650484870000|2022-04-20 20:01:10|14013.7|14011.7|14012.7|14010.7|14014.4|14012.4|14010.2|14008.2|184
1650484880000|2022-04-20 20:01:20|14012.8|14010.8|14009.8|14007.8|14015.4|14013.4|14007.9|14005.9|211
1650484890000|2022-04-20 20:01:30|14009.7|14007.7|14012.4|14010.4|14013.3|14011.3|14008.3|14006.3|107
1650484900000|2022-04-20 20:01:40|14012.5|14010.5|14017.3|14015.3|14018.5|14016.5|14012.4|14010.4|150
1650484910000|2022-04-20 20:01:50|14017.4|14015.4|14017.2|14015.2|14018|14016|14014.3|14012.3|110
1650484920000|2022-04-20 20:02:00|14017|14015|14013.9|14011.9|14017.9|14015.9|14013.5|14011.5|114
1650484930000|2022-04-20 20:02:10|14013.8|14011.8|14011.9|14009.9|14015.9|14013.9|14011.5|14009.5|174
1650484940000|2022-04-20 20:02:20|14011.8|14009.8|14015.3|14013.3|14018.7|14016.7|14011.7|14009.7|170
1650484950000|2022-04-20 20:02:30|14015.4|14013.4|14018.8|14016.8|14019.4|14017.4|14013|14011|175
1650484960000|2022-04-20 20:02:40|14017.4|14015.4|14016.3|14014.3|14018.4|14016.4|14015.8|14013.8|165
1650484970000|2022-04-20 20:02:50|14016|14014|14017.5|14015.5|14018.9|14016.9|14015.3|14013.3|124
1650484980000|2022-04-20 20:03:00|14017.4|14015.4|14019.4|14017.4|14020.7|14018.7|14016.4|14014.4|122
1650484990000|2022-04-20 20:03:10|14019.3|14017.3|14019.5|14017.5|14021.4|14019.4|14016.9|14014.9|199
1650485000000|2022-04-20 20:03:20|14019.7|14017.7|14018.9|14016.9|14020.9|14018.9|14015.8|14013.8|135
1650485010000|2022-04-20 20:03:30|14019.4|14017.4|14016.3|14014.3|14019.7|14017.7|14014.5|14012.5|115
1650485020000|2022-04-20 20:03:40|14016.2|14014.2|14013.3|14011.3|14018.5|14016.5|14013.3|14011.3|156
1650485030000|2022-04-20 20:03:50|14013|14011|14013|14011|14013|14011|14008|14006|197
1650485040000|2022-04-20 20:04:00|14013.2|14011.2|14016.9|14014.9|14017.3|14015.3|14011.8|14009.8|92
1650485050000|2022-04-20 20:04:10|14017|14015|14034.7|14032.7|14037.9|14035.9|14016.4|14014.4|642
1650485060000|2022-04-20 20:04:20|14036.3|14034.3|14051.4|14049.4|14059.2|14057.2|14036.2|14034.2|1085
1650485070000|2022-04-20 20:04:30|14051.7|14049.7|14030|14028|14055.9|14053.9|14027|14025|930
1650485080000|2022-04-20 20:04:40|14030.2|14028.2|14039|14037|14039.7|14037.7|14026|14024|562
1650485090000|2022-04-20 20:04:50|14042|14040|14051.7|14049.7|14062.9|14060.9|14042|14040|769
1650485100000|2022-04-20 20:05:00|14051.8|14049.8|14083.7|14081.7|14090.5|14088.5|14051.8|14049.8|1271
1650485110000|2022-04-20 20:05:10|14084.5|14082.5|14075.7|14073.7|14089.8|14087.8|14075|14073|613
1650485120000|2022-04-20 20:05:20|14076.2|14074.2|14082.2|14080.2|14082.9|14080.9|14067.9|14065.9|425
1650485130000|2022-04-20 20:05:30|14081.5|14079.5|14065.8|14063.8|14082.7|14080.7|14065.7|14063.7|366
1650485140000|2022-04-20 20:05:40|14066.3|14064.3|14051|14049|14066.3|14064.3|14042.3|14040.3|765
1650485150000|2022-04-20 20:05:50|14051.2|14049.2|14006.2|14004.2|14053.8|14051.8|14004.5|14002.5|887
1650485160000|2022-04-20 20:06:00|14006.3|14004.3|14021.3|14019.3|14023.2|14021.2|13990.3|13988.3|1151
1650485170000|2022-04-20 20:06:10|14021.4|14019.4|14034.7|14032.7|14037.8|14035.8|14020.5|14018.5|457
1650485180000|2022-04-20 20:06:20|14035.4|14033.4|14041.8|14039.8|14043.5|14041.5|14035.4|14033.4|350
1650485190000|2022-04-20 20:06:30|14041|14039|14039|14037|14041.8|14039.8|14033|14031|234
1650485200000|2022-04-20 20:06:40|14038.8|14036.8|14049|14047|14050.3|14048.3|14034.9|14032.9|345
1650485210000|2022-04-20 20:06:50|14049.2|14047.2|14055.4|14053.4|14060.4|14058.4|14047.7|14045.7|426
1650485220000|2022-04-20 20:07:00|14054.3|14052.3|14049.4|14047.4|14055.8|14053.8|14047.8|14045.8|229
1650485230000|2022-04-20 20:07:10|14049.5|14047.5|14064.5|14062.5|14065.4|14063.4|14048.9|14046.9|407
1650485240000|2022-04-20 20:07:20|14064.4|14062.4|14064.5|14062.5|14065.9|14063.9|14055.8|14053.8|211
1650485250000|2022-04-20 20:07:30|14064.7|14062.7|14063.9|14061.9|14070.8|14068.8|14060.9|14058.9|294
1650485260000|2022-04-20 20:07:40|14063.8|14061.8|14058.7|14056.7|14068.5|14066.5|14058.7|14056.7|132
1650485270000|2022-04-20 20:07:50|14059.3|14057.3|14055.8|14053.8|14059.7|14057.7|14054.3|14052.3|152
1650485280000|2022-04-20 20:08:00|14055.9|14053.9|14059.8|14057.8|14060.5|14058.5|14054.8|14052.8|105
1650485290000|2022-04-20 20:08:10|14059.5|14057.5|14057.3|14055.3|14064|14062|14057.2|14055.2|193
1650485300000|2022-04-20 20:08:20|14057.4|14055.4|14057.9|14055.9|14058.4|14056.4|14050.8|14048.8|251
1650485310000|2022-04-20 20:08:30|14057.7|14055.7|14049.7|14047.7|14057.7|14055.7|14047.5|14045.5|298
1650485320000|2022-04-20 20:08:40|14049.8|14047.8|14060|14058|14061.2|14059.2|14047.8|14045.8|229
1650485330000|2022-04-20 20:08:50|14059.9|14057.9|14057.4|14055.4|14060.3|14058.3|14055.4|14053.4|76
1650485340000|2022-04-20 20:09:00|14057.8|14055.8|14059.3|14057.3|14064.2|14062.2|14057|14055|158
1650485350000|2022-04-20 20:09:10|14059.2|14057.2|14060|14058|14061|14059|14057.4|14055.4|139
1650485360000|2022-04-20 20:09:20|14059.7|14057.7|14059.3|14057.3|14063.4|14061.4|14057.7|14055.7|238
1650485370000|2022-04-20 20:09:30|14059.2|14057.2|14062.5|14060.5|14065.4|14063.4|14055|14053|150
1650485380000|2022-04-20 20:09:40|14062.2|14060.2|14064.9|14062.9|14066|14064|14056.7|14054.7|147
1650485390000|2022-04-20 20:09:50|14065.2|14063.2|14065.2|14063.2|14074.5|14072.5|14065|14063|340
1650485400000|2022-04-20 20:10:00|14065.3|14063.3|14072.2|14070.2|14072.7|14070.7|14064.3|14062.3|249
1650485410000|2022-04-20 20:10:10|14071.8|14069.8|14061.8|14059.8|14071.8|14069.8|14061.8|14059.8|186
1650485420000|2022-04-20 20:10:20|14062|14060|14069.5|14067.5|14071.8|14069.8|14062|14060|113
1650485430000|2022-04-20 20:10:30|14069.4|14067.4|14057.3|14055.3|14069.8|14067.8|14056.5|14054.5|218
1650485440000|2022-04-20 20:10:40|14056.8|14054.8|14056.8|14054.8|14064.5|14062.5|14056.8|14054.8|127
1650485450000|2022-04-20 20:10:50|14056.5|14054.5|14052.5|14050.5|14058.7|14056.7|14052.4|14050.4|305
1650485460000|2022-04-20 20:11:00|14052.8|14050.8|14055.7|14053.7|14061.9|14059.9|14052.8|14050.8|159
1650485470000|2022-04-20 20:11:10|14055.5|14053.5|14056.8|14054.8|14058.2|14056.2|14053.9|14051.9|81
1650485480000|2022-04-20 20:11:20|14057.3|14055.3|14057.5|14055.5|14060.8|14058.8|14055|14053|76
1650485490000|2022-04-20 20:11:30|14057.4|14055.4|14060|14058|14060.3|14058.3|14054|14052|52
1650485500000|2022-04-20 20:11:40|14059.8|14057.8|14056.2|14054.2|14059.9|14057.9|14053.7|14051.7|54
1650485510000|2022-04-20 20:11:50|14056.4|14054.4|14058.7|14056.7|14060.4|14058.4|14055.2|14053.2|157
1650485520000|2022-04-20 20:12:00|14057.3|14055.3|14056.7|14054.7|14057.8|14055.8|14051.2|14049.2|152
1650485530000|2022-04-20 20:12:10|14056.2|14054.2|14057.8|14055.8|14058|14056|14055|14053|77
1650485540000|2022-04-20 20:12:20|14058|14056|14055.2|14053.2|14058|14056|14054.4|14052.4|142
1650485550000|2022-04-20 20:12:30|14055.5|14053.5|14055.5|14053.5|14056.4|14054.4|14052.8|14050.8|59
1650485560000|2022-04-20 20:12:40|14055.7|14053.7|14055.7|14053.7|14059.2|14057.2|14055|14053|42
1650485570000|2022-04-20 20:12:50|14055.9|14053.9|14055.7|14053.7|14059.4|14057.4|14055.3|14053.3|43
1650485580000|2022-04-20 20:13:00|14056.5|14054.5|14058|14056|14060.3|14058.3|14056.5|14054.5|76
1650485590000|2022-04-20 20:13:10|14058.2|14056.2|14060.8|14058.8|14061.9|14059.9|14056.4|14054.4|137
1650485600000|2022-04-20 20:13:20|14061|14059|14058.7|14056.7|14061.7|14059.7|14056.4|14054.4|68
1650485610000|2022-04-20 20:13:30|14058.5|14056.5|14058.4|14056.4|14060|14058|14056.5|14054.5|49
1650485620000|2022-04-20 20:13:40|14058.3|14056.3|14056.9|14054.9|14058.9|14056.9|14055.2|14053.2|93
1650485630000|2022-04-20 20:13:50|14056.8|14054.8|14058.2|14056.2|14058.2|14056.2|14053.9|14051.9|201
1650485640000|2022-04-20 20:14:00|14057.2|14055.2|14058.4|14056.4|14064.8|14062.8|14057.2|14055.2|269
1650485650000|2022-04-20 20:14:10|14057.4|14055.4|14056.9|14054.9|14058.3|14056.3|14054.4|14052.4|60
1650485660000|2022-04-20 20:14:20|14057|14055|14055.9|14053.9|14058.4|14056.4|14055.9|14053.9|40
1650485670000|2022-04-20 20:14:30|14055.8|14053.8|14053.4|14051.4|14059.2|14057.2|14051.3|14049.3|177
1650485680000|2022-04-20 20:14:40|14053.7|14051.7|14053.5|14051.5|14055.8|14053.8|14053.2|14051.2|50
1650485690000|2022-04-20 20:14:50|14053.7|14051.7|14060.2|14058.2|14060.7|14058.7|14053.4|14051.4|132
1650485700000|2022-04-20 20:15:00|14059.9|14057.9|14061.4|14059.4|14062.4|14060.4|14057.5|14055.5|75
1650485710000|2022-04-20 20:15:10|14061|14059|14056.9|14054.9|14061.8|14059.8|14056.9|14054.9|43
1650485720000|2022-04-20 20:15:20|14056.8|14054.8|14057.8|14055.8|14058.4|14056.4|14056.8|14054.8|23
1650485730000|2022-04-20 20:15:30|14057.9|14055.9|14050.9|14048.9|14058|14056|14050.2|14048.2|217
1650485740000|2022-04-20 20:15:40|14050.8|14048.8|14051|14049|14052.3|14050.3|14050.8|14048.8|42
1650485750000|2022-04-20 20:15:50|14050.8|14048.8|14043.7|14041.7|14051.2|14049.2|14042.3|14040.3|149
1650485760000|2022-04-20 20:16:00|14043.4|14041.4|14045.9|14043.9|14047.8|14045.8|14043.3|14041.3|47
1650485770000|2022-04-20 20:16:10|14046.4|14044.4|14048.8|14046.8|14049.3|14047.3|14046.3|14044.3|66
1650485780000|2022-04-20 20:16:20|14048.9|14046.9|14046.9|14044.9|14049.5|14047.5|14046.8|14044.8|35
1650485790000|2022-04-20 20:16:30|14047.7|14045.7|14052.4|14050.4|14052.4|14050.4|14047.7|14045.7|108
1650485800000|2022-04-20 20:16:40|14052.8|14050.8|14051.2|14049.2|14053|14051|14051.2|14049.2|34
1650485810000|2022-04-20 20:16:50|14051.5|14049.5|14053.5|14051.5|14053.9|14051.9|14051.5|14049.5|17
1650485820000|2022-04-20 20:17:00|14053.7|14051.7|14060.9|14058.9|14060.9|14058.9|14053|14051|206
1650485830000|2022-04-20 20:17:10|14060.8|14058.8|14055|14053|14060.9|14058.9|14054.8|14052.8|50
1650485840000|2022-04-20 20:17:20|14054.7|14052.7|14055.8|14053.8|14055.9|14053.9|14053.7|14051.7|35
1650485850000|2022-04-20 20:17:30|14055.7|14053.7|14054.5|14052.5|14055.7|14053.7|14053.4|14051.4|22
1650485860000|2022-04-20 20:17:40|14053.4|14051.4|14052.4|14050.4|14058|14056|14051.9|14049.9|250
1650485870000|2022-04-20 20:17:50|14052.2|14050.2|14050.2|14048.2|14052.4|14050.4|14049.2|14047.2|70
1650485880000|2022-04-20 20:18:00|14050|14048|14049.3|14047.3|14052.4|14050.4|14049.2|14047.2|50
1650485890000|2022-04-20 20:18:10|14049.4|14047.4|14048.9|14046.9|14049.8|14047.8|14048.9|14046.9|3
1650485900000|2022-04-20 20:18:20|14049|14047|14050|14048|14050.2|14048.2|14048.5|14046.5|20
1650485910000|2022-04-20 20:18:30|14049.9|14047.9|14051.3|14049.3|14051.3|14049.3|14049.4|14047.4|20
1650485920000|2022-04-20 20:18:40|14051.7|14049.7|14049.3|14047.3|14051.8|14049.8|14049.3|14047.3|16
1650485930000|2022-04-20 20:18:50|14049.2|14047.2|14051.2|14049.2|14051.2|14049.2|14049.2|14047.2|19
1650485940000|2022-04-20 20:19:00|14051.3|14049.3|14051.2|14049.2|14052|14050|14050.7|14048.7|22
1650485950000|2022-04-20 20:19:10|14051|14049|14045.3|14043.3|14051.3|14049.3|14045.2|14043.2|69
1650485960000|2022-04-20 20:19:20|14045.4|14043.4|14044.8|14042.8|14046.8|14044.8|14044.8|14042.8|41
1650485970000|2022-04-20 20:19:30|14044.9|14042.9|14043.3|14041.3|14044.9|14042.9|14040.9|14038.9|94
1650485980000|2022-04-20 20:19:40|14043.2|14041.2|14042.3|14040.3|14043.3|14041.3|14042|14040|25
1650485990000|2022-04-20 20:19:50|14042.4|14040.4|14043|14041|14043.9|14041.9|14042.2|14040.2|16
1650486000000|2022-04-20 20:20:00|14043.2|14041.2|14042.4|14040.4|14043.8|14041.8|14040.7|14038.7|16
1650486010000|2022-04-20 20:20:10|14042.7|14040.7|14043.3|14041.3|14045|14043|14041.8|14039.8|37
1650486020000|2022-04-20 20:20:20|14043.2|14041.2|14043.4|14041.4|14043.4|14041.4|14041.7|14039.7|13
1650486030000|2022-04-20 20:20:30|14043.5|14041.5|14048.8|14046.8|14049.8|14047.8|14043.5|14041.5|66
1650486040000|2022-04-20 20:20:40|14048.7|14046.7|14048.8|14046.8|14049.4|14047.4|14047.8|14045.8|14
1650486050000|2022-04-20 20:20:50|14049.2|14047.2|14047.5|14045.5|14049.3|14047.3|14047.5|14045.5|25
1650486060000|2022-04-20 20:21:00|14047.7|14045.7|14047.7|14045.7|14048.2|14046.2|14047|14045|27
1650486070000|2022-04-20 20:21:10|14047.8|14045.8|14044.3|14042.3|14047.9|14045.9|14044.3|14042.3|20
1650486080000|2022-04-20 20:21:20|14044.4|14042.4|14044.9|14042.9|14045.2|14043.2|14044.3|14042.3|1
1650486090000|2022-04-20 20:21:30|14045|14043|14045.4|14043.4|14046.3|14044.3|14044.9|14042.9|17
1650486100000|2022-04-20 20:21:40|14045.9|14043.9|14045.4|14043.4|14046.4|14044.4|14044.9|14042.9|2
1650486110000|2022-04-20 20:21:50|14045.5|14043.5|14044.4|14042.4|14045.5|14043.5|14044.3|14042.3|6
1650486120000|2022-04-20 20:22:00|14044.5|14042.5|14044.2|14042.2|14044.8|14042.8|14044.2|14042.2|6
1650486130000|2022-04-20 20:22:10|14044.3|14042.3|14043.2|14041.2|14044.5|14042.5|14043|14041|14
1650486140000|2022-04-20 20:22:20|14043|14041|14042.4|14040.4|14043.2|14041.2|14042.4|14040.4|6
1650486150000|2022-04-20 20:22:30|14042.5|14040.5|14043.2|14041.2|14043.4|14041.4|14042.2|14040.2|6
1650486160000|2022-04-20 20:22:40|14043|14041|14043.4|14041.4|14044.3|14042.3|14042.5|14040.5|15
1650486170000|2022-04-20 20:22:50|14043.3|14041.3|14043.8|14041.8|14043.9|14041.9|14043.3|14041.3|9
1650486180000|2022-04-20 20:23:00|14043.9|14041.9|14050|14048|14050|14048|14043.8|14041.8|84
1650486190000|2022-04-20 20:23:10|14049.9|14047.9|14048|14046|14049.9|14047.9|14048|14046|13
1650486200000|2022-04-20 20:23:20|14047.9|14045.9|14048.2|14046.2|14048.2|14046.2|14047.8|14045.8|5
1650486210000|2022-04-20 20:23:30|14047.7|14045.7|14047.8|14045.8|14047.8|14045.8|14047.3|14045.3|5
1650486220000|2022-04-20 20:23:40|14047.9|14045.9|14047.9|14045.9|14048|14046|14047.7|14045.7|2
1650486230000|2022-04-20 20:23:50|14047.8|14045.8|14047.8|14045.8|14047.8|14045.8|14046.9|14044.9|14
1650486240000|2022-04-20 20:24:00|14047.5|14045.5|14047|14045|14047.5|14045.5|14046.9|14044.9|9
1650486250000|2022-04-20 20:24:10|14046.9|14044.9|14045.5|14043.5|14046.9|14044.9|14045.5|14043.5|2
1650486260000|2022-04-20 20:24:20|14045.7|14043.7|14044.8|14042.8|14045.7|14043.7|14044.8|14042.8|9
1650486270000|2022-04-20 20:24:30|14044.7|14042.7|14041.9|14039.9|14044.8|14042.8|14041.3|14039.3|32
1650486280000|2022-04-20 20:24:40|14041.8|14039.8|14042|14040|14043.9|14041.9|14041.8|14039.8|15
1650486290000|2022-04-20 20:24:50|14042.2|14040.2|14044.3|14042.3|14044.3|14042.3|14041.3|14039.3|10
1650486300000|2022-04-20 20:25:00|14044.2|14042.2|14043|14041|14044.3|14042.3|14042.4|14040.4|9
1650486310000|2022-04-20 20:25:10|14042.9|14040.9|14041.9|14039.9|14043|14041|14041.9|14039.9|7
1650486320000|2022-04-20 20:25:20|14042|14040|14044.3|14042.3|14044.9|14042.9|14041.9|14039.9|15
1650486330000|2022-04-20 20:25:30|14044.4|14042.4|14043.9|14041.9|14044.8|14042.8|14043.4|14041.4|20
1650486340000|2022-04-20 20:25:40|14044|14042|14043|14041|14044|14042|14043|14041|8
1650486350000|2022-04-20 20:25:50|14043.2|14041.2|14042.2|14040.2|14043.2|14041.2|14042.2|14040.2|5
1650486360000|2022-04-20 20:26:00|14042|14040|14043|14041|14043.3|14041.3|14042|14040|6
1650486370000|2022-04-20 20:26:10|14042.9|14040.9|14042.2|14040.2|14042.9|14040.9|14042|14040|9
1650486380000|2022-04-20 20:26:20|14042|14040|14043|14041|14043|14041|14042|14040|3
1650486390000|2022-04-20 20:26:30|14042.9|14040.9|14042.4|14040.4|14042.9|14040.9|14042.2|14040.2|0
1650486400000|2022-04-20 20:26:40|14042.9|14040.9|14043|14041|14043|14041|14042.8|14040.8|5
1650486410000|2022-04-20 20:26:50|14043.2|14041.2|14043.8|14041.8|14044|14042|14043.2|14041.2|8
1650486420000|2022-04-20 20:27:00|14045.4|14043.4|14044.5|14042.5|14045.7|14043.7|14044.5|14042.5|25
1650486430000|2022-04-20 20:27:10|14044.2|14042.2|14044|14042|14044.7|14042.7|14044|14042|8
1650486440000|2022-04-20 20:27:20|14044.2|14042.2|14043.4|14041.4|14044.3|14042.3|14042.8|14040.8|13
1650486450000|2022-04-20 20:27:30|14043.3|14041.3|14042.5|14040.5|14043.7|14041.7|14042.4|14040.4|12
1650486460000|2022-04-20 20:27:40|14042.4|14040.4|14043.2|14041.2|14043.3|14041.3|14042.4|14040.4|2
1650486470000|2022-04-20 20:27:50|14043|14041|14042.7|14040.7|14043.2|14041.2|14042.7|14040.7|0
1650486480000|2022-04-20 20:28:00|14042.5|14040.5|14043.7|14041.7|14043.7|14041.7|14042.5|14040.5|1
1650486490000|2022-04-20 20:28:10|14043.8|14041.8|14044|14042|14044|14042|14042.9|14040.9|11
1650486500000|2022-04-20 20:28:20|14044.7|14042.7|14046.2|14044.2|14046.4|14044.4|14044.7|14042.7|16
1650486510000|2022-04-20 20:28:30|14046.3|14044.3|14046.4|14044.4|14046.7|14044.7|14045.5|14043.5|9
1650486520000|2022-04-20 20:28:40|14046.2|14044.2|14047.4|14045.4|14047.4|14045.4|14045.8|14043.8|29
1650486530000|2022-04-20 20:28:50|14047.3|14045.3|14048.5|14046.5|14048.9|14046.9|14047.3|14045.3|20
1650486540000|2022-04-20 20:29:00|14048.2|14046.2|14048.8|14046.8|14049.5|14047.5|14048|14046|33
1650486550000|2022-04-20 20:29:10|14048.7|14046.7|14047.7|14045.7|14048.7|14046.7|14047.7|14045.7|8
1650486560000|2022-04-20 20:29:20|14047.8|14045.8|14047.8|14045.8|14047.8|14045.8|14047.8|14045.8|5
1650486570000|2022-04-20 20:29:30|14047.5|14045.5|14047.5|14045.5|14047.8|14045.8|14047.4|14045.4|12
1650486580000|2022-04-20 20:29:40|14047.7|14045.7|14045.8|14043.8|14047.7|14045.7|14045.8|14043.8|13
1650486590000|2022-04-20 20:29:50|14045.9|14043.9|14046.9|14044.9|14047|14045|14045.9|14043.9|3
1650486600000|2022-04-20 20:30:00|14046.8|14044.8|14047.9|14045.9|14047.9|14045.9|14046|14044|25
1650486610000|2022-04-20 20:30:10|14047.8|14045.8|14047.9|14045.9|14047.9|14045.9|14047.7|14045.7|1
1650486620000|2022-04-20 20:30:20|14048|14046|14048.2|14046.2|14048.2|14046.2|14047.9|14045.9|4
1650486630000|2022-04-20 20:30:30|14048|14046|14049.2|14047.2|14049.2|14047.2|14048|14046|16
1650486640000|2022-04-20 20:30:40|14049.4|14047.4|14049|14047|14049.8|14047.8|14048.8|14046.8|21
1650486650000|2022-04-20 20:30:50|14049.2|14047.2|14050|14048|14050|14048|14049.2|14047.2|16
1650486660000|2022-04-20 20:31:00|14049.9|14047.9|14051.7|14049.7|14051.9|14049.9|14049.7|14047.7|43
1650486670000|2022-04-20 20:31:10|14051.5|14049.5|14049.7|14047.7|14051.5|14049.5|14049.7|14047.7|20
1650486680000|2022-04-20 20:31:20|14049.8|14047.8|14048.2|14046.2|14049.8|14047.8|14047|14045|20
1650486690000|2022-04-20 20:31:30|14048.3|14046.3|14047.5|14045.5|14048.7|14046.7|14047.2|14045.2|31
1650486700000|2022-04-20 20:31:40|14047.4|14045.4|14049.3|14047.3|14049.4|14047.4|14047.4|14045.4|21
1650486710000|2022-04-20 20:31:50|14049.2|14047.2|14049.8|14047.8|14050|14048|14049.2|14047.2|5
1650486720000|2022-04-20 20:32:00|14049.9|14047.9|14050.9|14048.9|14051.8|14049.8|14049.9|14047.9|10
1650486730000|2022-04-20 20:32:10|14050.8|14048.8|14050.8|14048.8|14050.9|14048.9|14050.5|14048.5|3
1650486740000|2022-04-20 20:32:20|14051|14049|14051.3|14049.3|14051.3|14049.3|14050.9|14048.9|7
1650486750000|2022-04-20 20:32:30|14051.7|14049.7|14052.2|14050.2|14052.9|14050.9|14051.7|14049.7|28
1650486760000|2022-04-20 20:32:40|14051.9|14049.9|14050.8|14048.8|14052.2|14050.2|14050|14048|31
1650486770000|2022-04-20 20:32:50|14050.9|14048.9|14052.5|14050.5|14052.5|14050.5|14050.8|14048.8|10
1650486780000|2022-04-20 20:33:00|14052.4|14050.4|14053.8|14051.8|14053.9|14051.9|14052|14050|17
1650486790000|2022-04-20 20:33:10|14054|14052|14053.3|14051.3|14054.2|14052.2|14053.3|14051.3|14
1650486800000|2022-04-20 20:33:20|14053.2|14051.2|14053.5|14051.5|14053.5|14051.5|14052.7|14050.7|26
1650486810000|2022-04-20 20:33:30|14053.7|14051.7|14055|14053|14055|14053|14053.2|14051.2|21
1650486820000|2022-04-20 20:33:40|14055.2|14053.2|14053.8|14051.8|14055.4|14053.4|14053.5|14051.5|18
1650486830000|2022-04-20 20:33:50|14053.7|14051.7|14057.2|14055.2|14057.5|14055.5|14052.8|14050.8|38
1650486840000|2022-04-20 20:34:00|14057|14055|14059.5|14057.5|14059.5|14057.5|14056.9|14054.9|62
1650486850000|2022-04-20 20:34:10|14059.7|14057.7|14060|14058|14060.9|14058.9|14059.2|14057.2|64
1650486860000|2022-04-20 20:34:20|14059.9|14057.9|14057|14055|14060.2|14058.2|14056.9|14054.9|23
1650486870000|2022-04-20 20:34:30|14057.2|14055.2|14057.3|14055.3|14057.5|14055.5|14056.8|14054.8|15
1650486880000|2022-04-20 20:34:40|14057|14055|14056.9|14054.9|14057.3|14055.3|14056.3|14054.3|5
1650486890000|2022-04-20 20:34:50|14057.5|14055.5|14059.2|14057.2|14059.2|14057.2|14057.4|14055.4|11
1650486900000|2022-04-20 20:35:00|14059.4|14057.4|14060|14058|14060.3|14058.3|14059.2|14057.2|16
1650486910000|2022-04-20 20:35:10|14059.9|14057.9|14059.4|14057.4|14059.9|14057.9|14059.3|14057.3|6
1650486920000|2022-04-20 20:35:20|14059.2|14057.2|14060.3|14058.3|14060.7|14058.7|14059|14057|19
1650486930000|2022-04-20 20:35:30|14060|14058|14058.8|14056.8|14060|14058|14058.8|14056.8|16
1650486940000|2022-04-20 20:35:40|14058.7|14056.7|14060.9|14058.9|14061|14059|14058.7|14056.7|5
1650486950000|2022-04-20 20:35:50|14061|14059|14060.3|14058.3|14061|14059|14059.8|14057.8|9
1650486960000|2022-04-20 20:36:00|14060.2|14058.2|14059.8|14057.8|14060.2|14058.2|14059.2|14057.2|3
1650486970000|2022-04-20 20:36:10|14059.7|14057.7|14059.4|14057.4|14059.9|14057.9|14059.4|14057.4|1
1650486980000|2022-04-20 20:36:20|14059.5|14057.5|14060.9|14058.9|14060.9|14058.9|14059.5|14057.5|10
1650486990000|2022-04-20 20:36:30|14061|14059|14059.4|14057.4|14061.5|14059.5|14059.4|14057.4|6
1650487000000|2022-04-20 20:36:40|14059|14057|14059.3|14057.3|14059.4|14057.4|14057.7|14055.7|11
1650487010000|2022-04-20 20:36:50|14059.2|14057.2|14058.3|14056.3|14059.2|14057.2|14058.3|14056.3|7
1650487020000|2022-04-20 20:37:00|14058.4|14056.4|14055.4|14053.4|14058.4|14056.4|14055.4|14053.4|33
1650487030000|2022-04-20 20:37:10|14055.3|14053.3|14056.9|14054.9|14056.9|14054.9|14054.3|14052.3|8
1650487040000|2022-04-20 20:37:20|14057|14055|14058.7|14056.7|14059|14057|14057|14055|11
1650487050000|2022-04-20 20:37:30|14058.5|14056.5|14059.2|14057.2|14059.2|14057.2|14058.5|14056.5|1
1650487060000|2022-04-20 20:37:40|14059|14057|14060.8|14058.8|14061|14059|14059|14057|25
1650487070000|2022-04-20 20:37:50|14060.7|14058.7|14060.3|14058.3|14060.9|14058.9|14060.3|14058.3|6
1650487080000|2022-04-20 20:38:00|14060.7|14058.7|14060.4|14058.4|14060.7|14058.7|14060.3|14058.3|0
1650487090000|2022-04-20 20:38:10|14059.9|14057.9|14059.8|14057.8|14060.3|14058.3|14059.8|14057.8|3
1650487100000|2022-04-20 20:38:20|14059.5|14057.5|14060.7|14058.7|14060.7|14058.7|14059.5|14057.5|13
1650487110000|2022-04-20 20:38:30|14060.8|14058.8|14059|14057|14060.9|14058.9|14058.8|14056.8|11
1650487120000|2022-04-20 20:38:40|14058.9|14056.9|14057.3|14055.3|14059|14057|14056.8|14054.8|14
1650487130000|2022-04-20 20:38:50|14057.4|14055.4|14058|14056|14058.8|14056.8|14056.9|14054.9|12
1650487140000|2022-04-20 20:39:00|14057.9|14055.9|14057.4|14055.4|14057.9|14055.9|14057.2|14055.2|2
1650487150000|2022-04-20 20:39:10|14057.8|14055.8|14058.4|14056.4|14058.5|14056.5|14057.8|14055.8|5
1650487160000|2022-04-20 20:39:20|14058.3|14056.3|14058.5|14056.5|14058.7|14056.7|14057.5|14055.5|13
1650487170000|2022-04-20 20:39:30|14059.2|14057.2|14058.9|14056.9|14059.3|14057.3|14058.7|14056.7|7
1650487180000|2022-04-20 20:39:40|14059.2|14057.2|14059.3|14057.3|14059.3|14057.3|14058|14056|2
1650487190000|2022-04-20 20:39:50|14059.4|14057.4|14059.8|14057.8|14059.9|14057.9|14059.3|14057.3|12
1650487200000|2022-04-20 20:40:00|14059.9|14057.9|14059.8|14057.8|14059.9|14057.9|14059.7|14057.7|4
1650487210000|2022-04-20 20:40:10|14059.9|14057.9|14059.8|14057.8|14059.9|14057.9|14059.7|14057.7|1
1650487220000|2022-04-20 20:40:20|14059.9|14057.9|14058.4|14056.4|14059.9|14057.9|14057.8|14055.8|7
1650487230000|2022-04-20 20:40:30|14058.5|14056.5|14059|14057|14059.8|14057.8|14058.4|14056.4|3
1650487240000|2022-04-20 20:40:40|14059.2|14057.2|14058|14056|14059.2|14057.2|14057.7|14055.7|4
1650487250000|2022-04-20 20:40:50|14058.2|14056.2|14057.9|14055.9|14058.2|14056.2|14057.5|14055.5|9
1650487260000|2022-04-20 20:41:00|14058|14056|14057.9|14055.9|14058.2|14056.2|14057.9|14055.9|11
1650487270000|2022-04-20 20:41:10|14057.3|14055.3|14057.9|14055.9|14057.9|14055.9|14057.3|14055.3|6
1650487280000|2022-04-20 20:41:20|14057.8|14055.8|14057.3|14055.3|14057.9|14055.9|14056.7|14054.7|14
1650487290000|2022-04-20 20:41:30|14057.2|14055.2|14057.3|14055.3|14057.3|14055.3|14055.8|14053.8|8
1650487300000|2022-04-20 20:41:40|14057.4|14055.4|14057.3|14055.3|14057.4|14055.4|14057|14055|1
1650487310000|2022-04-20 20:41:50|14057.2|14055.2|14057.3|14055.3|14057.5|14055.5|14056.5|14054.5|1
1650487320000|2022-04-20 20:42:00|14057.4|14055.4|14056.8|14054.8|14057.5|14055.5|14056.8|14054.8|2
1650487330000|2022-04-20 20:42:10|14056.5|14054.5|14056.8|14054.8|14056.8|14054.8|14056.5|14054.5|2
1650487340000|2022-04-20 20:42:20|14056.9|14054.9|14056.5|14054.5|14056.9|14054.9|14056.5|14054.5|1
1650487350000|2022-04-20 20:42:30|14056.4|14054.4|14057.5|14055.5|14057.5|14055.5|14056.4|14054.4|11
1650487360000|2022-04-20 20:42:40|14057.8|14055.8|14058|14056|14058|14056|14057.7|14055.7|2
1650487370000|2022-04-20 20:42:50|14057.8|14055.8|14057.2|14055.2|14057.8|14055.8|14057|14055|7
1650487380000|2022-04-20 20:43:00|14057|14055|14057.7|14055.7|14057.7|14055.7|14056|14054|23
1650487390000|2022-04-20 20:43:10|14057.8|14055.8|14058|14056|14058|14056|14057.8|14055.8|16
1650487400000|2022-04-20 20:43:20|14057.9|14055.9|14057.5|14055.5|14058|14056|14057.3|14055.3|18
1650487410000|2022-04-20 20:43:30|14057.4|14055.4|14057.5|14055.5|14058|14056|14057.3|14055.3|2
1650487420000|2022-04-20 20:43:40|14057.2|14055.2|14057.8|14055.8|14057.8|14055.8|14057.2|14055.2|4
1650487430000|2022-04-20 20:43:50|14057.9|14055.9|14057.8|14055.8|14057.9|14055.9|14057.5|14055.5|2
1650487440000|2022-04-20 20:44:00|14057.7|14055.7|14056.8|14054.8|14058|14056|14056.8|14054.8|12
1650487450000|2022-04-20 20:44:10|14056.9|14054.9|14057|14055|14057.5|14055.5|14056.8|14054.8|14
1650487460000|2022-04-20 20:44:20|14056.9|14054.9|14056.9|14054.9|14056.9|14054.9|14056.7|14054.7|0
1650487470000|2022-04-20 20:44:30|14056.8|14054.8|14056.8|14054.8|14056.9|14054.9|14056.8|14054.8|0
1650487480000|2022-04-20 20:44:40|14056.7|14054.7|14056.7|14054.7|14056.8|14054.8|14056.7|14054.7|0
1650487490000|2022-04-20 20:44:50|14056.8|14054.8|14057.5|14055.5|14057.5|14055.5|14056.8|14054.8|23
1650487500000|2022-04-20 20:45:00|14056.8|14054.8|14057|14055|14057.7|14055.7|14056.5|14054.5|15
1650487510000|2022-04-20 20:45:10|14056.9|14054.9|14055.5|14053.5|14056.9|14054.9|14055.5|14053.5|7
1650487520000|2022-04-20 20:45:20|14055.3|14053.3|14055|14053|14055.4|14053.4|14055|14053|9
1650487530000|2022-04-20 20:45:30|14054.9|14052.9|14055.3|14053.3|14055.8|14053.8|14054.5|14052.5|16
1650487540000|2022-04-20 20:45:40|14055.2|14053.2|14056.8|14054.8|14056.9|14054.9|14055.2|14053.2|10
1650487550000|2022-04-20 20:45:50|14056.9|14054.9|14057.8|14055.8|14057.8|14055.8|14056.7|14054.7|6
1650487560000|2022-04-20 20:46:00|14058.3|14056.3|14059|14057|14059.3|14057.3|14058.3|14056.3|23
1650487570000|2022-04-20 20:46:10|14058.9|14056.9|14058.2|14056.2|14059|14057|14058|14056|6
1650487580000|2022-04-20 20:46:20|14058|14056|14058|14056|14058.5|14056.5|14057.7|14055.7|9
1650487590000|2022-04-20 20:46:30|14058.2|14056.2|14057.5|14055.5|14058.4|14056.4|14057.5|14055.5|3
1650487600000|2022-04-20 20:46:40|14057.7|14055.7|14058.2|14056.2|14058.5|14056.5|14057.4|14055.4|11
1650487610000|2022-04-20 20:46:50|14058|14056|14058.2|14056.2|14058.3|14056.3|14058|14056|0
1650487620000|2022-04-20 20:47:00|14058|14056|14058.2|14056.2|14058.3|14056.3|14057|14055|10
1650487630000|2022-04-20 20:47:10|14058|14056|14058|14056|14058.2|14056.2|14058|14056|0
1650487640000|2022-04-20 20:47:20|14058.2|14056.2|14058.5|14056.5|14058.8|14056.8|14058.2|14056.2|1
1650487650000|2022-04-20 20:47:30|14058.7|14056.7|14061.5|14059.5|14061.5|14059.5|14058.7|14056.7|21
1650487660000|2022-04-20 20:47:40|14061.7|14059.7|14061.2|14059.2|14062.3|14060.3|14061|14059|17
1650487670000|2022-04-20 20:47:50|14061.3|14059.3|14061.5|14059.5|14061.8|14059.8|14061.2|14059.2|7
1650487680000|2022-04-20 20:48:00|14060.8|14058.8|14059|14057|14061|14059|14059|14057|24
1650487690000|2022-04-20 20:48:10|14059.2|14057.2|14059.5|14057.5|14059.8|14057.8|14059|14057|7
1650487700000|2022-04-20 20:48:20|14059.4|14057.4|14058.8|14056.8|14059.4|14057.4|14058.7|14056.7|8
1650487710000|2022-04-20 20:48:30|14058.7|14056.7|14058.8|14056.8|14058.8|14056.8|14058.7|14056.7|2
1650487720000|2022-04-20 20:48:40|14058.9|14056.9|14058.7|14056.7|14059|14057|14058.7|14056.7|6
1650487730000|2022-04-20 20:48:50|14058.5|14056.5|14059|14057|14059.8|14057.8|14058.4|14056.4|2
1650487740000|2022-04-20 20:49:00|14059.2|14057.2|14060.4|14058.4|14060.4|14058.4|14059|14057|6
1650487750000|2022-04-20 20:49:10|14060|14058|14061|14059|14061.3|14059.3|14060|14058|19
1650487760000|2022-04-20 20:49:20|14061.3|14059.3|14062.7|14060.7|14062.7|14060.7|14061.3|14059.3|34
1650487770000|2022-04-20 20:49:30|14062.5|14060.5|14063.7|14061.7|14064.2|14062.2|14061.8|14059.8|20
1650487780000|2022-04-20 20:49:40|14063.9|14061.9|14065.4|14063.4|14065.5|14063.5|14063.9|14061.9|17
1650487790000|2022-04-20 20:49:50|14065.5|14063.5|14065.5|14063.5|14066.4|14064.4|14065.3|14063.3|21
1650487800000|2022-04-20 20:50:00|14065.4|14063.4|14066.2|14064.2|14066.4|14064.4|14065.3|14063.3|30
1650487810000|2022-04-20 20:50:10|14066|14064|14066.2|14064.2|14066.3|14064.3|14065.9|14063.9|5
1650487820000|2022-04-20 20:50:20|14066|14064|14066.7|14064.7|14066.7|14064.7|14066|14064|6
1650487830000|2022-04-20 20:50:30|14066.8|14064.8|14067|14065|14067.2|14065.2|14066.2|14064.2|14
1650487840000|2022-04-20 20:50:40|14067.2|14065.2|14066|14064|14067.5|14065.5|14066|14064|24
1650487850000|2022-04-20 20:50:50|14065.9|14063.9|14065.7|14063.7|14065.9|14063.9|14065.4|14063.4|7
1650487860000|2022-04-20 20:51:00|14065.8|14063.8|14066.5|14064.5|14066.7|14064.7|14065.7|14063.7|14
1650487870000|2022-04-20 20:51:10|14066.4|14064.4|14067.2|14065.2|14067.2|14065.2|14066.3|14064.3|6
1650487880000|2022-04-20 20:51:20|14067.3|14065.3|14067|14065|14067.3|14065.3|14066.4|14064.4|15
1650487890000|2022-04-20 20:51:30|14067.2|14065.2|14067.2|14065.2|14067.4|14065.4|14067.2|14065.2|2
1650487900000|2022-04-20 20:51:40|14067|14065|14067|14065|14067|14065|14066.9|14064.9|1
1650487910000|2022-04-20 20:51:50|14067.2|14065.2|14067.8|14065.8|14068|14066|14067.2|14065.2|7
1650487920000|2022-04-20 20:52:00|14067.7|14065.7|14067.3|14065.3|14067.9|14065.9|14067.2|14065.2|8
1650487930000|2022-04-20 20:52:10|14067.2|14065.2|14067.4|14065.4|14067.7|14065.7|14067.2|14065.2|14
1650487940000|2022-04-20 20:52:20|14067.5|14065.5|14067.3|14065.3|14067.7|14065.7|14067.3|14065.3|2
1650487950000|2022-04-20 20:52:30|14067.4|14065.4|14066.4|14064.4|14067.4|14065.4|14066.4|14064.4|1
1650487960000|2022-04-20 20:52:40|14066.3|14064.3|14066.8|14064.8|14066.9|14064.9|14066.2|14064.2|8
1650487970000|2022-04-20 20:52:50|14066.7|14064.7|14066.2|14064.2|14066.9|14064.9|14065.9|14063.9|33
1650487980000|2022-04-20 20:53:00|14066|14064|14066|14064|14066.2|14064.2|14065.9|14063.9|5
1650487990000|2022-04-20 20:53:10|14065.8|14063.8|14066.5|14064.5|14066.8|14064.8|14065.8|14063.8|5
1650488000000|2022-04-20 20:53:20|14066.7|14064.7|14066.9|14064.9|14066.9|14064.9|14066.5|14064.5|4
1650488010000|2022-04-20 20:53:30|14066.8|14064.8|14066.8|14064.8|14067.4|14065.4|14066.8|14064.8|3
1650488020000|2022-04-20 20:53:40|14066.7|14064.7|14066.3|14064.3|14066.7|14064.7|14065.8|14063.8|6
1650488030000|2022-04-20 20:53:50|14066.4|14064.4|14066.4|14064.4|14066.4|14064.4|14066.2|14064.2|4
1650488040000|2022-04-20 20:54:00|14065.9|14063.9|14066.2|14064.2|14066.2|14064.2|14065.7|14063.7|28
1650488050000|2022-04-20 20:54:10|14065.9|14063.9|14067.7|14065.7|14068.2|14066.2|14065.9|14063.9|27
1650488060000|2022-04-20 20:54:20|14067.8|14065.8|14067.4|14065.4|14067.8|14065.8|14067.3|14065.3|1
1650488070000|2022-04-20 20:54:30|14067.5|14065.5|14067.2|14065.2|14067.9|14065.9|14067.2|14065.2|8
1650488080000|2022-04-20 20:54:40|14067.3|14065.3|14067.7|14065.7|14068|14066|14067.2|14065.2|10
1650488090000|2022-04-20 20:54:50|14067.5|14065.5|14068.4|14066.4|14068.4|14066.4|14067.5|14065.5|13
1650488100000|2022-04-20 20:55:00|14068.3|14066.3|14069.7|14067.7|14070.7|14068.7|14068.3|14066.3|54
1650488110000|2022-04-20 20:55:10|14069.5|14067.5|14070.5|14068.5|14070.5|14068.5|14069.5|14067.5|19
1650488120000|2022-04-20 20:55:20|14070.7|14068.7|14070.7|14068.7|14070.8|14068.8|14070.5|14068.5|3
1650488130000|2022-04-20 20:55:30|14070.8|14068.8|14070.5|14068.5|14070.8|14068.8|14070.4|14068.4|6
1650488140000|2022-04-20 20:55:40|14070.7|14068.7|14071.3|14069.3|14071.3|14069.3|14070.7|14068.7|11
1650488150000|2022-04-20 20:55:50|14071.4|14069.4|14071|14069|14071.7|14069.7|14070.7|14068.7|11
1650488160000|2022-04-20 20:56:00|14071.2|14069.2|14071|14069|14071.5|14069.5|14071|14069|24
1650488170000|2022-04-20 20:56:10|14071.2|14069.2|14070.5|14068.5|14071.2|14069.2|14070|14068|13
1650488180000|2022-04-20 20:56:20|14070.4|14068.4|14071.2|14069.2|14071.3|14069.3|14070.4|14068.4|8
1650488190000|2022-04-20 20:56:30|14071.3|14069.3|14072.4|14070.4|14072.5|14070.5|14070.7|14068.7|14
1650488200000|2022-04-20 20:56:40|14072.5|14070.5|14069.7|14067.7|14072.5|14070.5|14069.7|14067.7|18
1650488210000|2022-04-20 20:56:50|14069.5|14067.5|14069.5|14067.5|14069.7|14067.7|14069.5|14067.5|3
1650488220000|2022-04-20 20:57:00|14069.4|14067.4|14068.5|14066.5|14069.5|14067.5|14068.5|14066.5|14
1650488230000|2022-04-20 20:57:10|14068.7|14066.7|14067.5|14065.5|14068.7|14066.7|14067.5|14065.5|4
1650488240000|2022-04-20 20:57:20|14067.7|14065.7|14067.5|14065.5|14068.3|14066.3|14067.4|14065.4|6
1650488250000|2022-04-20 20:57:30|14067.4|14065.4|14066.7|14064.7|14068.3|14066.3|14066.5|14064.5|15
1650488260000|2022-04-20 20:57:40|14066.8|14064.8|14067.4|14065.4|14067.9|14065.9|14066.8|14064.8|17
1650488270000|2022-04-20 20:57:50|14067.5|14065.5|14068.5|14066.5|14068.8|14066.8|14067.4|14065.4|10
1650488280000|2022-04-20 20:58:00|14068.4|14066.4|14067.8|14065.8|14068.4|14066.4|14067.8|14065.8|8
1650488290000|2022-04-20 20:58:10|14067.9|14065.9|14068.4|14066.4|14068.4|14066.4|14067.9|14065.9|2
1650488300000|2022-04-20 20:58:20|14068.3|14066.3|14068.5|14066.5|14068.5|14066.5|14068.2|14066.2|9
1650488310000|2022-04-20 20:58:30|14068.7|14066.7|14068.9|14066.9|14068.9|14066.9|14068.2|14066.2|4
1650488320000|2022-04-20 20:58:40|14068.8|14066.8|14068.5|14066.5|14068.8|14066.8|14068.3|14066.3|9
1650488330000|2022-04-20 20:58:50|14068.7|14066.7|14068|14066|14068.7|14066.7|14068|14066|8
1650488340000|2022-04-20 20:59:00|14068.2|14066.2|14069.5|14067.5|14069.5|14067.5|14068.2|14066.2|44
1650488350000|2022-04-20 20:59:10|14069.7|14067.7|14069.4|14067.4|14069.7|14067.7|14069.4|14067.4|3
1650488360000|2022-04-20 20:59:20|14069.2|14067.2|14068.8|14066.8|14069.5|14067.5|14068.5|14066.5|27
1650488370000|2022-04-20 20:59:30|14068.9|14066.9|14068|14066|14068.9|14066.9|14068|14066|7
1650488380000|2022-04-20 20:59:40|14068.2|14066.2|14068.4|14066.4|14068.4|14066.4|14068|14066|6
1650488390000|2022-04-20 20:59:50|14068.3|14066.3|14070.7|14065.7|14070.8|14067.5|14068.3|14065.5|24
1650488400000|2022-04-20 21:00:00|14070.8|14065.8|14070.8|14065.8|14070.8|14065.8|14070.7|14065.7|0
1650488450000|2022-04-20 21:00:50|14069.7|14064.7|14070.8|14065.8|14070.8|14065.8|14069.7|14064.7|0
1650488460000|2022-04-20 21:01:00|14070.7|14065.7|14071.3|14066.3|14071.3|14066.3|14070.7|14065.7|0
1650488470000|2022-04-20 21:01:10|14070.7|14065.7|14070.7|14065.7|14070.7|14065.7|14070.7|14065.7|0
1650488480000|2022-04-20 21:01:20|14071.3|14066.3|14073.6|14068.6|14073.6|14068.6|14070.7|14065.7|0
1650488500000|2022-04-20 21:01:40|14073.7|14068.7|14073.8|14068.8|14073.8|14068.8|14073.7|14068.7|0
1650488520000|2022-04-20 21:02:00|14074.2|14069.2|14074.2|14069.2|14074.2|14069.2|14074.2|14069.2|0
1650488530000|2022-04-20 21:02:10|14074.3|14069.3|14075.4|14070.4|14075.4|14070.4|14074.3|14069.3|0
1650488540000|2022-04-20 21:02:20|14075.9|14070.9|14076.1|14071.1|14076.1|14071.1|14075.9|14070.9|0
1650488550000|2022-04-20 21:02:30|14076|14071|14076|14071|14076|14071|14076|14071|0
1650488560000|2022-04-20 21:02:40|14075.8|14070.8|14075.9|14070.9|14076|14071|14075.8|14070.8|0
1650488570000|2022-04-20 21:02:50|14076.5|14071.5|14076.5|14071.5|14076.8|14071.8|14076.3|14071.3|0
1650488600000|2022-04-20 21:03:20|14076.3|14071.3|14076.3|14071.3|14076.3|14071.3|14076.3|14071.3|0
1650488610000|2022-04-20 21:03:30|14076.2|14071.2|14075.6|14070.6|14076.2|14071.2|14075.6|14070.6|0
1650488620000|2022-04-20 21:03:40|14076|14071|14075.9|14070.9|14076|14071|14075.9|14070.9|0
1650488630000|2022-04-20 21:03:50|14076|14071|14076|14071|14076|14071|14076|14071|0
1650488640000|2022-04-20 21:04:00|14076.1|14071.1|14076.4|14071.4|14076.4|14071.4|14075.9|14070.9|0
1650488650000|2022-04-20 21:04:10|14075.7|14070.7|14076.8|14071.8|14076.8|14071.8|14075.5|14070.5|0
1650488660000|2022-04-20 21:04:20|14076.7|14071.7|14075.9|14070.9|14076.7|14071.7|14075.4|14070.4|0
1650488670000|2022-04-20 21:04:30|14075.6|14070.6|14075.9|14070.9|14075.9|14070.9|14075.6|14070.6|0
1650488680000|2022-04-20 21:04:40|14076.2|14071.2|14076.1|14071.1|14076.2|14071.2|14075.8|14070.8|0
1650488700000|2022-04-20 21:05:00|14076|14071|14076.5|14071.5|14076.5|14071.5|14076|14071|0
1650488720000|2022-04-20 21:05:20|14076.4|14071.4|14076.4|14071.4|14076.4|14071.4|14076.4|14071.4|0
1650488730000|2022-04-20 21:05:30|14076.8|14071.8|14076.6|14071.6|14076.9|14071.9|14076.6|14071.6|0
1650488740000|2022-04-20 21:05:40|14076.9|14071.9|14076.6|14071.6|14076.9|14071.9|14076.3|14071.3|0
1650488750000|2022-04-20 21:05:50|14077|14072|14076.2|14071.2|14077.3|14072.3|14076.2|14071.2|0
1650488760000|2022-04-20 21:06:00|14076.4|14071.4|14076.9|14071.9|14076.9|14071.9|14076.4|14071.4|0
1650488780000|2022-04-20 21:06:20|14077.5|14072.5|14078|14073|14078.2|14073.2|14077.4|14072.4|0
1650488790000|2022-04-20 21:06:30|14078.1|14073.1|14077.6|14072.6|14078.1|14073.1|14077.6|14072.6|0
1650488800000|2022-04-20 21:06:40|14078.1|14073.1|14077.8|14072.8|14078.1|14073.1|14077.8|14072.8|0
1650488810000|2022-04-20 21:06:50|14078.1|14073.1|14077.9|14072.9|14078.1|14073.1|14077.9|14072.9|0
1650488820000|2022-04-20 21:07:00|14078|14073|14078|14073|14078|14073|14078|14073|0
1650488830000|2022-04-20 21:07:10|14077.6|14072.6|14077.6|14072.6|14077.6|14072.6|14077.6|14072.6|0
1650488840000|2022-04-20 21:07:20|14078|14073|14078|14073|14078|14073|14078|14073|0
1650488850000|2022-04-20 21:07:30|||||||||2
1650488860000|2022-04-20 21:07:40|14077.9|14072.9|14077.9|14072.9|14077.9|14072.9|14077.9|14072.9|0
1650488870000|2022-04-20 21:07:50|14078.2|14073.2|14078.2|14073.2|14078.4|14073.4|14078.2|14073.2|0
1650488880000|2022-04-20 21:08:00|14078.4|14073.4|14077.8|14072.8|14078.4|14073.4|14077.8|14072.8|0
1650488890000|2022-04-20 21:08:10|14077.9|14072.9|14077.9|14072.9|14077.9|14072.9|14077.9|14072.9|0
1650488900000|2022-04-20 21:08:20|14077.8|14072.8|14076.7|14071.7|14077.8|14072.8|14076.7|14071.7|0
1650488910000|2022-04-20 21:08:30|14076.6|14071.6|14076.6|14071.6|14076.6|14071.6|14076.6|14071.6|0
1650488940000|2022-04-20 21:09:00|14076.7|14071.7|14076.7|14071.7|14076.7|14071.7|14076.7|14071.7|0
1650488950000|2022-04-20 21:09:10|14076.8|14071.8|14076.9|14071.9|14076.9|14071.9|14076.8|14071.8|0
1650488960000|2022-04-20 21:09:20|14077|14072|14077|14072|14077|14072|14077|14072|0
1650488970000|2022-04-20 21:09:30|14076.9|14071.9|14078.2|14073.2|14078.2|14073.2|14076.9|14071.9|0
1650488980000|2022-04-20 21:09:40|14079.1|14074.1|14079.1|14074.1|14079.1|14074.1|14079.1|14074.1|2
1650488990000|2022-04-20 21:09:50|14079|14074|14079|14074|14079|14074|14078.9|14073.9|0
1650489000000|2022-04-20 21:10:00|14078.9|14073.9|14078.9|14073.9|14078.9|14073.9|14078.9|14073.9|0
1650489020000|2022-04-20 21:10:20|14079|14074|14079|14074|14079|14074|14079|14074|0
1650489030000|2022-04-20 21:10:30|14078.8|14073.8|14078.6|14073.6|14078.8|14073.8|14078.6|14073.6|0
1650489050000|2022-04-20 21:10:50|14078.7|14073.7|14078.6|14073.6|14078.7|14073.7|14078.6|14073.6|0
1650489070000|2022-04-20 21:11:10|14078.5|14073.5|14078.5|14073.5|14078.5|14073.5|14078.5|14073.5|0
1650489080000|2022-04-20 21:11:20|14078.6|14073.6|14078.5|14073.5|14078.6|14073.6|14078.5|14073.5|0
1650489090000|2022-04-20 21:11:30|14078.8|14073.8|14078.8|14073.8|14078.8|14073.8|14078.8|14073.8|2
1650489110000|2022-04-20 21:11:50|14078.7|14073.7|14078.7|14073.7|14078.7|14073.7|14078.7|14073.7|0
1650489120000|2022-04-20 21:12:00|14078.5|14073.5|14078.5|14073.5|14078.5|14073.5|14078.5|14073.5|0
1650489150000|2022-04-20 21:12:30|14077.8|14072.8|14077.8|14072.8|14077.8|14072.8|14077.8|14072.8|0
1650489160000|2022-04-20 21:12:40|14077.9|14072.9|14077.9|14072.9|14077.9|14072.9|14077.9|14072.9|0
1650489170000|2022-04-20 21:12:50|14077.1|14072.1|14077.1|14072.1|14077.1|14072.1|14077.1|14072.1|0
1650489180000|2022-04-20 21:13:00|14077.2|14072.2|14077.2|14072.2|14077.2|14072.2|14077.2|14072.2|0
1650489190000|2022-04-20 21:13:10|14077.1|14072.1|14077.1|14072.1|14077.1|14072.1|14077.1|14072.1|0
1650489200000|2022-04-20 21:13:20|14076.6|14071.6|14076.6|14071.6|14077.2|14072.2|14076.6|14071.6|0
1650489220000|2022-04-20 21:13:40|14076.5|14071.5|14076.5|14071.5|14076.5|14071.5|14076.5|14071.5|0
1650489230000|2022-04-20 21:13:50|14076.7|14071.7|14076.9|14071.9|14076.9|14071.9|14076.5|14071.5|0
1650489240000|2022-04-20 21:14:00|14077|14072|14077|14072|14077|14072|14077|14072|0
1650489250000|2022-04-20 21:14:10|14077.2|14072.2|14077.2|14072.2|14077.8|14072.8|14077.2|14072.2|0
1650489270000|2022-04-20 21:14:30|14077.1|14072.1|14077.1|14072.1|14077.1|14072.1|14077.1|14072.1|0
1650489280000|2022-04-20 21:14:40|14078|14073|14076.9|14071.9|14078.4|14073.4|14076.9|14071.9|0
1650489300000|2022-04-20 21:15:00|14077|14072|14077|14072|14077|14072|14077|14072|0
1650489340000|2022-04-20 21:15:40|14077.1|14072.1|14077.1|14072.1|14077.1|14072.1|14077.1|14072.1|0
1650489350000|2022-04-20 21:15:50|14077.2|14072.2|14077.2|14072.2|14077.2|14072.2|14077.2|14072.2|0
1650489360000|2022-04-20 21:16:00|14077|14072|14077|14072|14077|14072|14077|14072|0
1650489370000|2022-04-20 21:16:10|14077.1|14072.1|14076.8|14071.8|14077.1|14072.1|14076.8|14071.8|0
1650489390000|2022-04-20 21:16:30|14078|14073|14077.1|14072.1|14078|14073|14077.1|14072.1|0
1650489400000|2022-04-20 21:16:40|14077.9|14072.9|14077.8|14072.8|14077.9|14072.9|14077.8|14072.8|0
1650489410000|2022-04-20 21:16:50|14077.9|14072.9|14077.9|14072.9|14077.9|14072.9|14077.9|14072.9|0
1650489430000|2022-04-20 21:17:10|14078.6|14073.6|14078.3|14073.3|14078.6|14073.6|14078.3|14073.3|0
1650489440000|2022-04-20 21:17:20|14076.9|14071.9|14076.3|14071.3|14076.9|14071.9|14076.3|14071.3|0
1650489450000|2022-04-20 21:17:30|14076.2|14071.2|14076.3|14071.3|14076.3|14071.3|14076.2|14071.2|0
1650489470000|2022-04-20 21:17:50|14076.7|14071.7|14076.7|14071.7|14076.7|14071.7|14076.7|14071.7|0
1650489480000|2022-04-20 21:18:00|14076.6|14071.6|14076.7|14071.7|14076.7|14071.7|14076.6|14071.6|0
1650489490000|2022-04-20 21:18:10|14076.6|14071.6|14077.1|14072.1|14077.1|14072.1|14076.6|14071.6|0
1650489500000|2022-04-20 21:18:20|14077|14072|14076.2|14071.2|14077|14072|14076.2|14071.2|0
1650489510000|2022-04-20 21:18:30|14076.1|14071.1|14076.1|14071.1|14076.1|14071.1|14076.1|14071.1|0
1650489530000|2022-04-20 21:18:50|14076.4|14071.4|14076.5|14071.5|14076.5|14071.5|14076.4|14071.4|0
1650489540000|2022-04-20 21:19:00|14076.4|14071.4|14076.4|14071.4|14076.4|14071.4|14076.4|14071.4|0
1650489550000|2022-04-20 21:19:10|14077|14072|14075.9|14070.9|14077|14072|14075.9|14070.9|0
1650489570000|2022-04-20 21:19:30|14076.2|14071.2|14076.3|14071.3|14076.7|14071.7|14076.2|14071.2|0
1650489600000|2022-04-20 21:20:00|14076.2|14071.2|14076.2|14071.2|14076.2|14071.2|14076.2|14071.2|0
1650489620000|2022-04-20 21:20:20|14077.2|14072.2|14077.6|14072.6|14077.7|14072.7|14077.2|14072.2|0
1650489630000|2022-04-20 21:20:30|14077.7|14072.7|14077.7|14072.7|14077.7|14072.7|14077.7|14072.7|0
1650489650000|2022-04-20 21:20:50|14078.5|14073.5|14077.9|14072.9|14078.5|14073.5|14077.9|14072.9|0
1650489660000|2022-04-20 21:21:00|14078.4|14073.4|14078.8|14073.8|14078.8|14073.8|14078.4|14073.4|0
1650489670000|2022-04-20 21:21:10|14078.9|14073.9|14079.4|14074.4|14079.4|14074.4|14078.9|14073.9|0
1650489680000|2022-04-20 21:21:20|14079.6|14074.6|14079.6|14074.6|14079.6|14074.6|14079.6|14074.6|0
1650489690000|2022-04-20 21:21:30|14078.8|14073.8|14078.8|14073.8|14078.8|14073.8|14078.8|14073.8|0
1650489710000|2022-04-20 21:21:50|14079.5|14074.5|14080.2|14075.2|14080.2|14075.2|14079.5|14074.5|0
1650489750000|2022-04-20 21:22:30|14080|14075|14080|14075|14080|14075|14080|14075|0
1650489760000|2022-04-20 21:22:40|14080.1|14075.1|14080.3|14075.3|14080.3|14075.3|14080.1|14075.1|0
1650489780000|2022-04-20 21:23:00|14079.4|14074.4|14079.4|14074.4|14079.4|14074.4|14079.4|14074.4|0
1650489800000|2022-04-20 21:23:20|14080.1|14075.1|14080.1|14075.1|14080.1|14075.1|14080.1|14075.1|0
1650489820000|2022-04-20 21:23:40|14080.2|14075.2|14080.2|14075.2|14080.2|14075.2|14080.2|14075.2|0
1650489830000|2022-04-20 21:23:50|14080.3|14075.3|14080.3|14075.3|14080.3|14075.3|14080.3|14075.3|0
1650489850000|2022-04-20 21:24:10|14080.1|14075.1|14080.1|14075.1|14080.1|14075.1|14080.1|14075.1|0
1650489870000|2022-04-20 21:24:30|14080.5|14075.5|14080.5|14075.5|14081.3|14076.3|14080.5|14075.5|0
1650489900000|2022-04-20 21:25:00|14080.6|14075.6|14080.6|14075.6|14080.6|14075.6|14080.6|14075.6|0
1650489910000|2022-04-20 21:25:10|14080.5|14075.5|14080.5|14075.5|14080.5|14075.5|14080.5|14075.5|0
1650489920000|2022-04-20 21:25:20|14080.6|14075.6|14082.7|14077.7|14082.7|14077.7|14080.6|14075.6|0
1650489930000|2022-04-20 21:25:30|14080.9|14075.9|14081.3|14076.3|14081.7|14076.7|14080.9|14075.9|0
1650489940000|2022-04-20 21:25:40|14082.1|14077.1|14082.8|14077.8|14082.8|14077.8|14082.1|14077.1|0
1650489950000|2022-04-20 21:25:50|14083.1|14078.1|14083|14078|14083.1|14078.1|14083|14078|0
1650489960000|2022-04-20 21:26:00|14083.1|14078.1|14082.5|14077.5|14083.1|14078.1|14082.5|14077.5|0
1650489980000|2022-04-20 21:26:20|14082.4|14077.4|14083|14078|14083|14078|14082.4|14077.4|0
1650490000000|2022-04-20 21:26:40|14082.2|14077.2|14082.3|14077.3|14082.3|14077.3|14082.2|14077.2|0
1650490010000|2022-04-20 21:26:50|14082.4|14077.4|14082.3|14077.3|14082.4|14077.4|14082.3|14077.3|0
1650490020000|2022-04-20 21:27:00|14082.7|14077.7|14082.6|14077.6|14082.8|14077.8|14082.6|14077.6|0
1650490030000|2022-04-20 21:27:10|14082.5|14077.5|14082.4|14077.4|14082.5|14077.5|14082.4|14077.4|0
1650490040000|2022-04-20 21:27:20|14083.2|14078.2|14083.4|14078.4|14083.4|14078.4|14083.2|14078.2|0
1650490060000|2022-04-20 21:27:40|14084.3|14079.3|14084.2|14079.2|14084.5|14079.5|14084|14079|0
1650490080000|2022-04-20 21:28:00|14084.1|14079.1|14084|14079|14084.1|14079.1|14084|14079|0
1650490090000|2022-04-20 21:28:10|14084.2|14079.2|14083.7|14078.7|14084.2|14079.2|14083.7|14078.7|0
1650490100000|2022-04-20 21:28:20|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|0
1650490110000|2022-04-20 21:28:30|14083.4|14078.4|14083.4|14078.4|14083.4|14078.4|14083.4|14078.4|0
1650490140000|2022-04-20 21:29:00|14081.9|14076.9|14081.9|14076.9|14081.9|14076.9|14081.9|14076.9|0
1650490160000|2022-04-20 21:29:20|14081.7|14076.7|14081.7|14076.7|14081.7|14076.7|14081.7|14076.7|0
1650490170000|2022-04-20 21:29:30|14082.1|14077.1|14082.1|14077.1|14082.1|14077.1|14082.1|14077.1|0
1650490180000|2022-04-20 21:29:40|14082.3|14077.3|14082.3|14077.3|14082.3|14077.3|14082.3|14077.3|0
1650490200000|2022-04-20 21:30:00|14082.4|14077.4|14082.4|14077.4|14082.4|14077.4|14082.4|14077.4|0
1650490210000|2022-04-20 21:30:10|14082.5|14077.5|14082.5|14077.5|14082.5|14077.5|14082.5|14077.5|0
1650490220000|2022-04-20 21:30:20|14082.3|14077.3|14082.8|14077.8|14082.8|14077.8|14082.3|14077.3|0
1650490280000|2022-04-20 21:31:20|14082.6|14077.6|14082.5|14077.5|14082.6|14077.6|14082.5|14077.5|0
1650490340000|2022-04-20 21:32:20|14083.3|14078.3|14083.3|14078.3|14083.3|14078.3|14083.2|14078.2|0
1650490370000|2022-04-20 21:32:50|14083.2|14078.2|14084.7|14079.7|14084.7|14079.7|14083.2|14078.2|0
1650490380000|2022-04-20 21:33:00|14084.1|14079.1|14082.6|14077.6|14084.1|14079.1|14082.6|14077.6|0
1650490390000|2022-04-20 21:33:10|14082.8|14077.8|14082.8|14077.8|14082.8|14077.8|14082.8|14077.8|0
1650490400000|2022-04-20 21:33:20|14082.7|14077.7|14082.7|14077.7|14082.7|14077.7|14082.7|14077.7|0
1650490410000|2022-04-20 21:33:30|14082.8|14077.8|14082.8|14077.8|14082.8|14077.8|14082.8|14077.8|0
1650490430000|2022-04-20 21:33:50|14082.5|14077.5|14082.5|14077.5|14082.5|14077.5|14082.5|14077.5|0
1650490440000|2022-04-20 21:34:00|14082.9|14077.9|14082.9|14077.9|14082.9|14077.9|14082.9|14077.9|0
1650490480000|2022-04-20 21:34:40|14083.2|14078.2|14083.3|14078.3|14083.3|14078.3|14083.2|14078.2|0
1650490500000|2022-04-20 21:35:00|14083.4|14078.4|14083.2|14078.2|14083.4|14078.4|14083.2|14078.2|0
1650490530000|2022-04-20 21:35:30|14083.1|14078.1|14083.1|14078.1|14083.1|14078.1|14083.1|14078.1|0
1650490540000|2022-04-20 21:35:40|14083.6|14078.6|14083.5|14078.5|14083.6|14078.6|14083.5|14078.5|0
1650490560000|2022-04-20 21:36:00|14083.3|14078.3|14083.3|14078.3|14083.3|14078.3|14083.3|14078.3|0
1650490580000|2022-04-20 21:36:20|14083.1|14078.1|14083|14078|14083.1|14078.1|14083|14078|0
1650490600000|2022-04-20 21:36:40|14082.7|14077.7|14082.6|14077.6|14082.7|14077.7|14082.6|14077.6|0
1650490610000|2022-04-20 21:36:50|14082.5|14077.5|14082.5|14077.5|14082.5|14077.5|14082.5|14077.5|0
1650490620000|2022-04-20 21:37:00|14082.7|14077.7|14083.1|14078.1|14083.5|14078.5|14082.7|14077.7|0
1650490640000|2022-04-20 21:37:20|14083|14078|14083|14078|14083|14078|14083|14078|0
1650490660000|2022-04-20 21:37:40|14082.6|14077.6|14082.7|14077.7|14082.7|14077.7|14082.6|14077.6|0
1650490670000|2022-04-20 21:37:50|14083|14078|14083|14078|14083|14078|14083|14078|0
1650490690000|2022-04-20 21:38:10|14083.1|14078.1|14083.1|14078.1|14083.1|14078.1|14083.1|14078.1|0
1650490700000|2022-04-20 21:38:20|14082.2|14077.2|14082.2|14077.2|14082.2|14077.2|14082.2|14077.2|0
1650490720000|2022-04-20 21:38:40|14082.6|14077.6|14082.6|14077.6|14082.6|14077.6|14082.6|14077.6|0
1650490750000|2022-04-20 21:39:10|14083.4|14078.4|14083.3|14078.3|14083.4|14078.4|14083.3|14078.3|0
1650490790000|2022-04-20 21:39:50|14083.2|14078.2|14083.2|14078.2|14083.2|14078.2|14083.2|14078.2|0
1650490840000|2022-04-20 21:40:40|14083|14078|14083|14078|14083|14078|14083|14078|0
1650490850000|2022-04-20 21:40:50|14083.2|14078.2|14083.3|14078.3|14083.3|14078.3|14083.1|14078.1|0
1650490860000|2022-04-20 21:41:00|14083.2|14078.2|14083.1|14078.1|14083.2|14078.2|14083.1|14078.1|0
1650490870000|2022-04-20 21:41:10|14083.5|14078.5|14083.3|14078.3|14083.5|14078.5|14083.3|14078.3|0
1650490900000|2022-04-20 21:41:40|14083.4|14078.4|14083.3|14078.3|14083.4|14078.4|14083.3|14078.3|0
1650490910000|2022-04-20 21:41:50|14083.2|14078.2|14083.2|14078.2|14083.2|14078.2|14083.2|14078.2|0
1650490920000|2022-04-20 21:42:00|14083.8|14078.8|14083.2|14078.2|14083.8|14078.8|14083.2|14078.2|0
1650490930000|2022-04-20 21:42:10|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|0
1650490940000|2022-04-20 21:42:20|14083.3|14078.3|14083.3|14078.3|14083.3|14078.3|14083.3|14078.3|0
1650490950000|2022-04-20 21:42:30|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|14083.6|14078.6|0
1650490960000|2022-04-20 21:42:40|14084.5|14079.5|14083.7|14078.7|14084.5|14079.5|14083.3|14078.3|0
1650490970000|2022-04-20 21:42:50|14083.9|14078.9|14083.9|14078.9|14083.9|14078.9|14083.9|14078.9|0
1650490980000|2022-04-20 21:43:00|14083.7|14078.7|14083|14078|14083.7|14078.7|14083|14078|0
1650490990000|2022-04-20 21:43:10|14083.2|14078.2|14083.2|14078.2|14083.2|14078.2|14083.2|14078.2|0
1650491010000|2022-04-20 21:43:30|14082.6|14077.6|14082.6|14077.6|14082.6|14077.6|14082.6|14077.6|0
1650491020000|2022-04-20 21:43:40|14082.7|14077.7|14082.7|14077.7|14082.7|14077.7|14082.7|14077.7|0
1650491040000|2022-04-20 21:44:00|14082.5|14077.5|14081.2|14076.2|14082.5|14077.5|14081.2|14076.2|0
1650491050000|2022-04-20 21:44:10|14081.5|14076.5|14081.4|14076.4|14081.5|14076.5|14081.4|14076.4|0
1650491060000|2022-04-20 21:44:20|14081.5|14076.5|14081.3|14076.3|14081.5|14076.5|14081.2|14076.2|0
1650491090000|2022-04-20 21:44:50|14081.2|14076.2|14081.2|14076.2|14081.2|14076.2|14081.2|14076.2|0
1650491100000|2022-04-20 21:45:00|14081.7|14076.7|14081.7|14076.7|14081.7|14076.7|14081.7|14076.7|0
1650491110000|2022-04-20 21:45:10|14081.8|14076.8|14081.7|14076.7|14081.8|14076.8|14081.7|14076.7|0
1650491130000|2022-04-20 21:45:30|14081.9|14076.9|14081.9|14076.9|14081.9|14076.9|14081.9|14076.9|0
1650491170000|2022-04-20 21:46:10|14082.5|14077.5|14081.9|14076.9|14082.5|14077.5|14081.9|14076.9|0
1650491200000|2022-04-20 21:46:40|14081.8|14076.8|14081|14076|14081.8|14076.8|14081|14076|0
1650491210000|2022-04-20 21:46:50|14081.8|14076.8|14081.8|14076.8|14081.8|14076.8|14081.8|14076.8|0
1650491250000|2022-04-20 21:47:30|14081.6|14076.6|14081.6|14076.6|14081.6|14076.6|14081.6|14076.6|0
1650491270000|2022-04-20 21:47:50|14081.5|14076.5|14081.5|14076.5|14081.5|14076.5|14081.5|14076.5|0
1650491300000|2022-04-20 21:48:20|14081.6|14076.6|14081.6|14076.6|14081.6|14076.6|14081.6|14076.6|0
1650491330000|2022-04-20 21:48:50|14081.4|14076.4|14081.6|14076.6|14081.6|14076.6|14081.4|14076.4|0
1650491380000|2022-04-20 21:49:40|14081|14076|14081|14076|14081|14076|14081|14076|0
1650491420000|2022-04-20 21:50:20|14081.3|14076.3|14081|14076|14081.3|14076.3|14081|14076|0
1650491470000|2022-04-20 21:51:10|14080.9|14075.9|14080.9|14075.9|14080.9|14075.9|14080.9|14075.9|0
1650491500000|2022-04-20 21:51:40|14080.5|14075.5|14080.5|14075.5|14080.5|14075.5|14080.5|14075.5|0
1650491510000|2022-04-20 21:51:50|14080.8|14075.8|14080.7|14075.7|14080.8|14075.8|14080.7|14075.7|0
1650491530000|2022-04-20 21:52:10|14080.5|14075.5|14080.3|14075.3|14080.5|14075.5|14080.3|14075.3|0
1650491540000|2022-04-20 21:52:20|14080.2|14075.2|14080|14075|14080.2|14075.2|14080|14075|0
1650491550000|2022-04-20 21:52:30|14079.9|14074.9|14079.1|14074.1|14079.9|14074.9|14079|14074|0
1650491560000|2022-04-20 21:52:40|14077.8|14072.8|14077.6|14072.6|14077.8|14072.8|14077|14072|0
1650491570000|2022-04-20 21:52:50|14077.3|14072.3|14077.4|14072.4|14077.4|14072.4|14077.3|14072.3|0
1650491600000|2022-04-20 21:53:20|14075.8|14070.8|14075.8|14070.8|14075.8|14070.8|14075.8|14070.8|0
1650491610000|2022-04-20 21:53:30|14077|14072|14076.7|14071.7|14077|14072|14075.7|14070.7|0
1650491620000|2022-04-20 21:53:40|14076.8|14071.8|14076.9|14071.9|14076.9|14071.9|14076.8|14071.8|0
1650491660000|2022-04-20 21:54:20|14075.9|14070.9|14075.9|14070.9|14075.9|14070.9|14075.7|14070.7|0
1650491670000|2022-04-20 21:54:30|14075.1|14070.1|14075|14070|14075.1|14070.1|14075|14070|0
1650491680000|2022-04-20 21:54:40|14074|14069|14074|14069|14074.1|14069.1|14073.9|14068.9|0
1650491690000|2022-04-20 21:54:50|14073.9|14068.9|14073.7|14068.7|14073.9|14068.9|14073.7|14068.7|0
1650491710000|2022-04-20 21:55:10|14073.8|14068.8|14073.8|14068.8|14073.8|14068.8|14073.8|14068.8|0
1650491720000|2022-04-20 21:55:20|14073.7|14068.7|14073.7|14068.7|14074.3|14069.3|14073.7|14068.7|0
1650491740000|2022-04-20 21:55:40|14073.6|14068.6|14073.6|14068.6|14073.6|14068.6|14073.6|14068.6|0
1650491760000|2022-04-20 21:56:00|14073.7|14068.7|14073.7|14068.7|14073.7|14068.7|14073.7|14068.7|0
1650491770000|2022-04-20 21:56:10|14073.5|14068.5|14073.5|14068.5|14073.5|14068.5|14073.5|14068.5|0
1650491780000|2022-04-20 21:56:20|14073.7|14068.7|14073.7|14068.7|14073.7|14068.7|14073.7|14068.7|0
1650491790000|2022-04-20 21:56:30|14073.5|14068.5|14073.5|14068.5|14073.5|14068.5|14073.5|14068.5|0
1650491840000|2022-04-20 21:57:20|14073.1|14068.1|14073.1|14068.1|14073.1|14068.1|14073.1|14068.1|0
1650491850000|2022-04-20 21:57:30|14072.9|14067.9|14073.1|14068.1|14073.1|14068.1|14072.6|14067.6|0
1650491860000|2022-04-20 21:57:40|14072.9|14067.9|14073.1|14068.1|14073.1|14068.1|14072.6|14067.6|0
1650491870000|2022-04-20 21:57:50|14072.5|14067.5|14072.5|14067.5|14072.5|14067.5|14072.5|14067.5|0
1650491950000|2022-04-20 21:59:10|14073.5|14068.5|14072.9|14067.9|14073.5|14068.5|14072.9|14067.9|0
1650491960000|2022-04-20 21:59:20|14073|14068|14072.7|14067.7|14073|14068|14072.7|14067.7|0
1650491970000|2022-04-20 21:59:30|14072.8|14067.8|14072.8|14067.8|14072.8|14067.8|14072.8|14067.8|0
1650491980000|2022-04-20 21:59:40|14072.3|14067.3|14072.8|14067.8|14072.8|14067.8|14072.3|14067.3|0
1650491990000|2022-04-20 21:59:50|14072.6|14067.6|14072.6|14067.6|14072.6|14067.6|14072.6|14067.6|0
1650492000000|2022-04-20 22:00:00|14068.8|14066.8|14063.3|14061.3|14069.5|14067.5|14063.3|14061.3|73
1650492010000|2022-04-20 22:00:10|14062.9|14060.9|14064.3|14062.3|14065|14063|14062.2|14060.2|64
1650492020000|2022-04-20 22:00:20|14064.4|14062.4|14066.3|14064.3|14066.9|14064.9|14064.3|14062.3|20
1650492030000|2022-04-20 22:00:30|14065.8|14063.8|14069.4|14067.4|14070.3|14068.3|14064.7|14062.7|63
1650492040000|2022-04-20 22:00:40|14069|14067|14065.4|14063.4|14069.2|14067.2|14065.2|14063.2|41
1650492050000|2022-04-20 22:00:50|14065.5|14063.5|14066|14064|14066.7|14064.7|14065.3|14063.3|25
1650492060000|2022-04-20 22:01:00|14067|14065|14066|14064|14067.2|14065.2|14065.5|14063.5|19
1650492070000|2022-04-20 22:01:10|14066.2|14064.2|14066|14064|14066.2|14064.2|14065.2|14063.2|16
1650492080000|2022-04-20 22:01:20|14066.2|14064.2|14064.4|14062.4|14066.2|14064.2|14064.4|14062.4|11
1650492090000|2022-04-20 22:01:30|14064.2|14062.2|14062.8|14060.8|14065.7|14063.7|14062.8|14060.8|36
1650492100000|2022-04-20 22:01:40|14062.9|14060.9|14061.8|14059.8|14064.2|14062.2|14061.5|14059.5|23
1650492110000|2022-04-20 22:01:50|14062.4|14060.4|14064|14062|14064|14062|14062.2|14060.2|21
1650492120000|2022-04-20 22:02:00|14064.2|14062.2|14069|14067|14069|14067|14064.2|14062.2|41
1650492130000|2022-04-20 22:02:10|14068.8|14066.8|14072.2|14070.2|14073|14071|14068.8|14066.8|72
1650492140000|2022-04-20 22:02:20|14072|14070|14074.3|14072.3|14074.4|14072.4|14071.7|14069.7|38
1650492150000|2022-04-20 22:02:30|14074.2|14072.2|14074.9|14072.9|14075.5|14073.5|14073.3|14071.3|32
1650492160000|2022-04-20 22:02:40|14074.8|14072.8|14074.5|14072.5|14074.8|14072.8|14074|14072|15
1650492170000|2022-04-20 22:02:50|14074.4|14072.4|14073.5|14071.5|14075|14073|14072.9|14070.9|20
1650492180000|2022-04-20 22:03:00|14073.7|14071.7|14074.8|14072.8|14074.8|14072.8|14073.5|14071.5|9
1650492190000|2022-04-20 22:03:10|14074.7|14072.7|14076.3|14074.3|14076.3|14074.3|14073.7|14071.7|47
1650492200000|2022-04-20 22:03:20|14076.4|14074.4|14076.4|14074.4|14077.3|14075.3|14076.2|14074.2|16
1650492210000|2022-04-20 22:03:30|14076.3|14074.3|14076.3|14074.3|14076.7|14074.7|14075.9|14073.9|8
1650492220000|2022-04-20 22:03:40|14076.4|14074.4|14076.9|14074.9|14077.7|14075.7|14075.9|14073.9|20
1650492230000|2022-04-20 22:03:50|14077|14075|14075.4|14073.4|14077|14075|14075.3|14073.3|8
1650492240000|2022-04-20 22:04:00|14075.7|14073.7|14076.7|14074.7|14077.5|14075.5|14075.7|14073.7|11
1650492250000|2022-04-20 22:04:10|14076.5|14074.5|14077.2|14075.2|14077.2|14075.2|14076.5|14074.5|2
1650492260000|2022-04-20 22:04:20|14076.7|14074.7|14076|14074|14076.9|14074.9|14074.9|14072.9|23
1650492270000|2022-04-20 22:04:30|14076.2|14074.2|14076.3|14074.3|14076.7|14074.7|14076|14074|1
1650492280000|2022-04-20 22:04:40|14076.5|14074.5|14074.2|14072.2|14076.5|14074.5|14073.9|14071.9|18
1650492290000|2022-04-20 22:04:50|14074|14072|14073.5|14071.5|14074.3|14072.3|14073.3|14071.3|6
1650492300000|2022-04-20 22:05:00|14073.4|14071.4|14073.3|14071.3|14073.8|14071.8|14073.3|14071.3|6
1650492310000|2022-04-20 22:05:10|14073.4|14071.4|14073.2|14071.2|14073.4|14071.4|14071.2|14069.2|31
1650492320000|2022-04-20 22:05:20|14073.5|14071.5|14073.2|14071.2|14073.5|14071.5|14072.8|14070.8|10
1650492330000|2022-04-20 22:05:30|14073|14071|14073.5|14071.5|14073.8|14071.8|14073|14071|3
1650492340000|2022-04-20 22:05:40|14073.3|14071.3|14072.7|14070.7|14073.3|14071.3|14072.5|14070.5|1
1650492350000|2022-04-20 22:05:50|14072.5|14070.5|14072.3|14070.3|14072.5|14070.5|14072|14070|5
1650492360000|2022-04-20 22:06:00|14072.2|14070.2|14072.3|14070.3|14072.3|14070.3|14071.5|14069.5|4
1650492370000|2022-04-20 22:06:10|14072.2|14070.2|14071.7|14069.7|14072.2|14070.2|14071.7|14069.7|2
1650492380000|2022-04-20 22:06:20|14071.8|14069.8|14072.5|14070.5|14073|14071|14071.8|14069.8|31
1650492390000|2022-04-20 22:06:30|14072.4|14070.4|14072.8|14070.8|14073|14071|14072.2|14070.2|1
1650492400000|2022-04-20 22:06:40|14072.7|14070.7|14073.9|14071.9|14074.2|14072.2|14072.7|14070.7|7
1650492410000|2022-04-20 22:06:50|14073.8|14071.8|14075|14073|14075.2|14073.2|14073.7|14071.7|10
1650492420000|2022-04-20 22:07:00|14075.2|14073.2|14076|14074|14076.7|14074.7|14075.2|14073.2|19
1650492430000|2022-04-20 22:07:10|14076.4|14074.4|14076.7|14074.7|14076.7|14074.7|14076.4|14074.4|5
1650492440000|2022-04-20 22:07:20|14076.8|14074.8|14079|14077|14079|14077|14076.8|14074.8|30
1650492450000|2022-04-20 22:07:30|14078.7|14076.7|14079|14077|14079|14077|14078.5|14076.5|8
1650492460000|2022-04-20 22:07:40|14078.9|14076.9|14078|14076|14078.9|14076.9|14077.4|14075.4|22
1650492470000|2022-04-20 22:07:50|14077.9|14075.9|14080.8|14078.8|14080.8|14078.8|14077.8|14075.8|28
1650492480000|2022-04-20 22:08:00|14080.5|14078.5|14081.2|14079.2|14081.9|14079.9|14080.4|14078.4|16
1650492490000|2022-04-20 22:08:10|14080.9|14078.9|14083.5|14081.5|14083.5|14081.5|14080.9|14078.9|25
1650492500000|2022-04-20 22:08:20|14083.7|14081.7|14082.9|14080.9|14084|14082|14082.9|14080.9|18
1650492510000|2022-04-20 22:08:30|14082.8|14080.8|14081.4|14079.4|14082.9|14080.9|14081.3|14079.3|24
1650492520000|2022-04-20 22:08:40|14081.3|14079.3|14080.5|14078.5|14081.3|14079.3|14080.3|14078.3|11
1650492530000|2022-04-20 22:08:50|14080.4|14078.4|14080.3|14078.3|14081|14079|14079.7|14077.7|8
1650492540000|2022-04-20 22:09:00|14080.4|14078.4|14080.8|14078.8|14081.2|14079.2|14080.4|14078.4|8
1650492550000|2022-04-20 22:09:10|14080.9|14078.9|14080.3|14078.3|14080.9|14078.9|14080.2|14078.2|5
1650492560000|2022-04-20 22:09:20|14080.4|14078.4|14081.2|14079.2|14081.2|14079.2|14080.4|14078.4|0
1650492570000|2022-04-20 22:09:30|14081|14079|14080.3|14078.3|14081|14079|14080.3|14078.3|1
1650492580000|2022-04-20 22:09:40|14080.4|14078.4|14080.3|14078.3|14080.7|14078.7|14080.2|14078.2|9
1650492590000|2022-04-20 22:09:50|14079.3|14077.3|14080|14078|14080.4|14078.4|14079.2|14077.2|11
1650492600000|2022-04-20 22:10:00|14081|14079|14081.3|14079.3|14081.5|14079.5|14080.5|14078.5|16
1650492610000|2022-04-20 22:10:10|14081.5|14079.5|14081.3|14079.3|14081.7|14079.7|14081.3|14079.3|11
1650492620000|2022-04-20 22:10:20|14081.2|14079.2|14080.5|14078.5|14081.5|14079.5|14080.4|14078.4|7
1650492630000|2022-04-20 22:10:30|14080.4|14078.4|14080.2|14078.2|14080.4|14078.4|14080.2|14078.2|0
1650492640000|2022-04-20 22:10:40|14080|14078|14079|14077|14080|14078|14078.4|14076.4|13
1650492650000|2022-04-20 22:10:50|14078.9|14076.9|14078.9|14076.9|14079.2|14077.2|14078.9|14076.9|0
1650492660000|2022-04-20 22:11:00|14079.7|14077.7|14078.5|14076.5|14079.7|14077.7|14078.5|14076.5|12
1650492670000|2022-04-20 22:11:10|14078.4|14076.4|14078.5|14076.5|14078.9|14076.9|14078.4|14076.4|5
1650492680000|2022-04-20 22:11:20|14078.4|14076.4|14078.2|14076.2|14078.5|14076.5|14078|14076|4
1650492690000|2022-04-20 22:11:30|14078.3|14076.3|14078.3|14076.3|14078.5|14076.5|14077.9|14075.9|16
1650492700000|2022-04-20 22:11:40|14078.2|14076.2|14077.8|14075.8|14078.2|14076.2|14077.5|14075.5|4
1650492710000|2022-04-20 22:11:50|14077.9|14075.9|14077.7|14075.7|14078|14076|14077.3|14075.3|6
1650492720000|2022-04-20 22:12:00|14077.5|14075.5|14077.8|14075.8|14077.9|14075.9|14077.3|14075.3|5
1650492730000|2022-04-20 22:12:10|14077.9|14075.9|14076.9|14074.9|14078.3|14076.3|14076.9|14074.9|7
1650492740000|2022-04-20 22:12:20|14077|14075|14077.2|14075.2|14077.5|14075.5|14077|14075|6
1650492750000|2022-04-20 22:12:30|14077.3|14075.3|14075.9|14073.9|14077.4|14075.4|14075.9|14073.9|13
1650492760000|2022-04-20 22:12:40|14075.5|14073.5|14074.4|14072.4|14075.5|14073.5|14074.2|14072.2|10
1650492770000|2022-04-20 22:12:50|14074.2|14072.2|14074.8|14072.8|14075.2|14073.2|14074.2|14072.2|11
1650492780000|2022-04-20 22:13:00|14073.8|14071.8|14073.4|14071.4|14073.8|14071.8|14073.4|14071.4|16
1650492790000|2022-04-20 22:13:10|14073.5|14071.5|14073|14071|14073.5|14071.5|14071.7|14069.7|28
1650492800000|2022-04-20 22:13:20|14072.9|14070.9|14074|14072|14074.3|14072.3|14072.8|14070.8|5
1650492810000|2022-04-20 22:13:30|14074.2|14072.2|14074|14072|14074.2|14072.2|14073.9|14071.9|4
1650492820000|2022-04-20 22:13:40|14073.9|14071.9|14073.8|14071.8|14073.9|14071.9|14073.5|14071.5|2
1650492830000|2022-04-20 22:13:50|14073.7|14071.7|14074.7|14072.7|14074.7|14072.7|14073.7|14071.7|6
1650492840000|2022-04-20 22:14:00|14074.8|14072.8|14074.4|14072.4|14074.8|14072.8|14074.4|14072.4|2
1650492850000|2022-04-20 22:14:10|14074.5|14072.5|14074.3|14072.3|14074.5|14072.5|14074.2|14072.2|4
1650492860000|2022-04-20 22:14:20|14075.3|14073.3|14076.5|14074.5|14076.7|14074.7|14075.3|14073.3|13
1650492870000|2022-04-20 22:14:30|14076.7|14074.7|14076|14074|14076.7|14074.7|14076|14074|8
1650492880000|2022-04-20 22:14:40|14076.2|14074.2|14075.2|14073.2|14076.2|14074.2|14074.3|14072.3|15
1650492890000|2022-04-20 22:14:50|14075|14073|14074|14072|14075.3|14073.3|14073.9|14071.9|15
1650492900000|2022-04-20 22:15:00|14074.4|14072.4|14075.4|14073.4|14075.7|14073.7|14074|14072|34
1650492910000|2022-04-20 22:15:10|14075.8|14073.8|14076.5|14074.5|14076.7|14074.7|14075.7|14073.7|28
1650492920000|2022-04-20 22:15:20|14076.7|14074.7|14076.4|14074.4|14076.7|14074.7|14076.2|14074.2|6
1650492930000|2022-04-20 22:15:30|14076.7|14074.7|14076.7|14074.7|14077.2|14075.2|14076.7|14074.7|3
1650492940000|2022-04-20 22:15:40|14076.8|14074.8|14076.7|14074.7|14076.8|14074.8|14076.7|14074.7|1
1650492950000|2022-04-20 22:15:50|14076.5|14074.5|14075.8|14073.8|14076.5|14074.5|14075.8|14073.8|2
1650492960000|2022-04-20 22:16:00|14076.2|14074.2|14076.4|14074.4|14076.4|14074.4|14076|14074|1
1650492970000|2022-04-20 22:16:10|14076.5|14074.5|14076.4|14074.4|14076.9|14074.9|14076|14074|3
1650492980000|2022-04-20 22:16:20|14076.5|14074.5|14077.4|14075.4|14077.5|14075.5|14076.5|14074.5|5
1650492990000|2022-04-20 22:16:30|14077.5|14075.5|14077.7|14075.7|14078|14076|14077.5|14075.5|3
1650493000000|2022-04-20 22:16:40|14077.8|14075.8|14077.2|14075.2|14077.8|14075.8|14077|14075|1
1650493010000|2022-04-20 22:16:50|14077.3|14075.3|14077.2|14075.2|14077.7|14075.7|14077.2|14075.2|1
1650493020000|2022-04-20 22:17:00|14077.4|14075.4|14076.4|14074.4|14077.4|14075.4|14076.3|14074.3|6
1650493030000|2022-04-20 22:17:10|14076.7|14074.7|14077.7|14075.7|14078.2|14076.2|14076.7|14074.7|10
1650493040000|2022-04-20 22:17:20|14077.8|14075.8|14077.5|14075.5|14078|14076|14077.3|14075.3|4
1650493050000|2022-04-20 22:17:30|14077.4|14075.4|14078.4|14076.4|14078.4|14076.4|14077.4|14075.4|3
1650493060000|2022-04-20 22:17:40|14078.3|14076.3|14078.9|14076.9|14079|14077|14078.3|14076.3|3
1650493070000|2022-04-20 22:17:50|14079.2|14077.2|14078.5|14076.5|14079.2|14077.2|14078.5|14076.5|1
1650493080000|2022-04-20 22:18:00|14078.7|14076.7|14078.8|14076.8|14078.8|14076.8|14078.5|14076.5|0
1650493090000|2022-04-20 22:18:10|14078.7|14076.7|14077.3|14075.3|14078.7|14076.7|14076.9|14074.9|20
1650493100000|2022-04-20 22:18:20|14077.2|14075.2|14076.9|14074.9|14077.2|14075.2|14076.8|14074.8|1
1650493110000|2022-04-20 22:18:30|14077|14075|14076.9|14074.9|14077|14075|14076.8|14074.8|2
1650493130000|2022-04-20 22:18:50|14077|14075|14077.2|14075.2|14077.4|14075.4|14077|14075|1
1650493140000|2022-04-20 22:19:00|14077.4|14075.4|14077.4|14075.4|14077.4|14075.4|14077.4|14075.4|0
1650493150000|2022-04-20 22:19:10|14077.7|14075.7|14077.2|14075.2|14077.7|14075.7|14076.9|14074.9|14
1650493160000|2022-04-20 22:19:20|14077.3|14075.3|14077|14075|14077.7|14075.7|14076.8|14074.8|2
1650493170000|2022-04-20 22:19:30|14076.9|14074.9|14075|14073|14076.9|14074.9|14074.7|14072.7|7
1650493180000|2022-04-20 22:19:40|14074.9|14072.9|14074.3|14072.3|14074.9|14072.9|14073.7|14071.7|16
1650493190000|2022-04-20 22:19:50|14074.2|14072.2|14073.5|14071.5|14074.3|14072.3|14073.5|14071.5|0
1650493200000|2022-04-20 22:20:00|14074.5|14072.5|14074.8|14072.8|14075.4|14073.4|14074.3|14072.3|4
1650493210000|2022-04-20 22:20:10|14075.2|14073.2|14075.5|14073.5|14075.5|14073.5|14074.9|14072.9|3
1650493220000|2022-04-20 22:20:20|14075.7|14073.7|14076.2|14074.2|14076.3|14074.3|14075.7|14073.7|2
1650493230000|2022-04-20 22:20:30|14076|14074|14076.3|14074.3|14076.4|14074.4|14075.8|14073.8|2
1650493240000|2022-04-20 22:20:40|14076.2|14074.2|14076|14074|14076.2|14074.2|14075.9|14073.9|1
1650493250000|2022-04-20 22:20:50|14076.2|14074.2|14076|14074|14076.4|14074.4|14076|14074|1
1650493260000|2022-04-20 22:21:00|14076.4|14074.4|14075.5|14073.5|14076.4|14074.4|14075.5|14073.5|2
1650493270000|2022-04-20 22:21:10|14075.7|14073.7|14076|14074|14076|14074|14075.7|14073.7|1
1650493280000|2022-04-20 22:21:20|14075.8|14073.8|14077.3|14075.3|14077.3|14075.3|14075.8|14073.8|3
1650493290000|2022-04-20 22:21:30|14077.4|14075.4|14077.4|14075.4|14077.7|14075.7|14077.3|14075.3|4
1650493300000|2022-04-20 22:21:40|14077.2|14075.2|14077.3|14075.3|14077.4|14075.4|14076.9|14074.9|3
1650493310000|2022-04-20 22:21:50|||||||||1
1650493320000|2022-04-20 22:22:00|14077.2|14075.2|14077.9|14075.9|14078.4|14076.4|14077|14075|4
1650493330000|2022-04-20 22:22:10|14078|14076|14078.4|14076.4|14078.7|14076.7|14077.9|14075.9|2
1650493340000|2022-04-20 22:22:20|14078.3|14076.3|14078.9|14076.9|14078.9|14076.9|14077.8|14075.8|8
1650493350000|2022-04-20 22:22:30|14078.7|14076.7|14078.5|14076.5|14078.8|14076.8|14077.9|14075.9|13
1650493360000|2022-04-20 22:22:40|14079|14077|14079.5|14077.5|14079.7|14077.7|14078.8|14076.8|12
1650493370000|2022-04-20 22:22:50|14078.8|14076.8|14079|14077|14079.3|14077.3|14078.7|14076.7|7
1650493380000|2022-04-20 22:23:00|14079.3|14077.3|14080.2|14078.2|14080.2|14078.2|14079.3|14077.3|6
1650493390000|2022-04-20 22:23:10|14080|14078|14079.8|14077.8|14080.2|14078.2|14079.7|14077.7|6
1650493400000|2022-04-20 22:23:20|14079.7|14077.7|14078.3|14076.3|14079.7|14077.7|14078.2|14076.2|3
1650493410000|2022-04-20 22:23:30|14078.4|14076.4|14079.4|14077.4|14079.4|14077.4|14078.4|14076.4|12
1650493420000|2022-04-20 22:23:40|14079.3|14077.3|14078.7|14076.7|14079.3|14077.3|14078.7|14076.7|11
1650493430000|2022-04-20 22:23:50|14079|14077|14079.9|14077.9|14080|14078|14079|14077|6
1650493440000|2022-04-20 22:24:00|14080|14078|14079|14077|14080.2|14078.2|14078.8|14076.8|0
1650493450000|2022-04-20 22:24:10|14079.5|14077.5|14079.3|14077.3|14079.5|14077.5|14079.2|14077.2|5
1650493460000|2022-04-20 22:24:20|14079.2|14077.2|14078|14076|14079.2|14077.2|14078|14076|6
1650493470000|2022-04-20 22:24:30|14078.2|14076.2|14078|14076|14078.4|14076.4|14077.7|14075.7|10
1650493480000|2022-04-20 22:24:40|14077.9|14075.9|14077.9|14075.9|14077.9|14075.9|14077.9|14075.9|0
1650493500000|2022-04-20 22:25:00|14077.8|14075.8|14077.9|14075.9|14078|14076|14077.8|14075.8|2
1650493510000|2022-04-20 22:25:10|14077.7|14075.7|14077.9|14075.9|14077.9|14075.9|14077.7|14075.7|3
1650493520000|2022-04-20 22:25:20|14077.8|14075.8|14075.7|14073.7|14077.9|14075.9|14075.5|14073.5|5
1650493530000|2022-04-20 22:25:30|14075.5|14073.5|14075.2|14073.2|14076.2|14074.2|14075|14073|11
1650493540000|2022-04-20 22:25:40|14075|14073|14074.9|14072.9|14075.2|14073.2|14074.7|14072.7|3
1650493550000|2022-04-20 22:25:50|14074.4|14072.4|14074.3|14072.3|14074.4|14072.4|14074.3|14072.3|8
1650493560000|2022-04-20 22:26:00|14073.9|14071.9|14073.9|14071.9|14074.7|14072.7|14073.9|14071.9|6
1650493570000|2022-04-20 22:26:10|14074|14072|14074.4|14072.4|14074.5|14072.5|14074|14072|4
1650493580000|2022-04-20 22:26:20|14074.5|14072.5|14074.7|14072.7|14074.9|14072.9|14074.5|14072.5|3
1650493590000|2022-04-20 22:26:30|14074.5|14072.5|14075.3|14073.3|14075.3|14073.3|14074.5|14072.5|4
1650493600000|2022-04-20 22:26:40|14076.2|14074.2|14076.2|14074.2|14076.3|14074.3|14075.9|14073.9|13
1650493610000|2022-04-20 22:26:50|14076|14074|14075.9|14073.9|14076.2|14074.2|14075.9|14073.9|4
1650493620000|2022-04-20 22:27:00|14075.8|14073.8|14075.5|14073.5|14075.8|14073.8|14075.5|14073.5|4
1650493630000|2022-04-20 22:27:10|14075.9|14073.9|14076.7|14074.7|14077.5|14075.5|14075.8|14073.8|6
1650493640000|2022-04-20 22:27:20|14076.5|14074.5|14076.5|14074.5|14076.9|14074.9|14076.5|14074.5|5
1650493650000|2022-04-20 22:27:30|14076|14074|14076.2|14074.2|14076.3|14074.3|14076|14074|8
1650493660000|2022-04-20 22:27:40|14076|14074|14076.3|14074.3|14076.3|14074.3|14076|14074|0
1650493670000|2022-04-20 22:27:50|14076.2|14074.2|14076|14074|14076.2|14074.2|14076|14074|0
1650493680000|2022-04-20 22:28:00|14075.7|14073.7|14076.2|14074.2|14076.3|14074.3|14075.7|14073.7|3
1650493690000|2022-04-20 22:28:10|14076|14074|14076.7|14074.7|14076.9|14074.9|14076|14074|4
1650493700000|2022-04-20 22:28:20|14076.8|14074.8|14075.9|14073.9|14076.8|14074.8|14075.9|14073.9|2
1650493710000|2022-04-20 22:28:30|14076|14074|14074.3|14072.3|14076.7|14074.7|14074.2|14072.2|7
1650493720000|2022-04-20 22:28:40|14074.2|14072.2|14075.2|14073.2|14075.3|14073.3|14074.2|14072.2|2
1650493730000|2022-04-20 22:28:50|14075.3|14073.3|14075.4|14073.4|14075.5|14073.5|14075|14073|1
1650493740000|2022-04-20 22:29:00|14075.5|14073.5|14075.7|14073.7|14075.9|14073.9|14075.4|14073.4|2
1650493750000|2022-04-20 22:29:10|14075.8|14073.8|14075.8|14073.8|14075.9|14073.9|14075.4|14073.4|2
1650493760000|2022-04-20 22:29:20|14075.7|14073.7|14075|14073|14075.7|14073.7|14075|14073|3
1650493770000|2022-04-20 22:29:30|14074.9|14072.9|14076.5|14074.5|14076.5|14074.5|14074.9|14072.9|7
1650493780000|2022-04-20 22:29:40|14076.7|14074.7|14076.3|14074.3|14076.7|14074.7|14076.3|14074.3|1
1650493790000|2022-04-20 22:29:50|14076|14074|14075.8|14073.8|14076|14074|14075.8|14073.8|0
1650493800000|2022-04-20 22:30:00|14076|14074|14076.2|14074.2|14076.3|14074.3|14075.3|14073.3|6
1650493810000|2022-04-20 22:30:10|14076.3|14074.3|14074.7|14072.7|14076.7|14074.7|14074.7|14072.7|8
1650493820000|2022-04-20 22:30:20|14075.3|14073.3|14075|14073|14075.3|14073.3|14075|14073|4
1650493830000|2022-04-20 22:30:30|14074.7|14072.7|14074.5|14072.5|14074.8|14072.8|14074.3|14072.3|5
1650493840000|2022-04-20 22:30:40|14074.7|14072.7|14074.8|14072.8|14074.8|14072.8|14074.7|14072.7|0
1650493850000|2022-04-20 22:30:50|14074.7|14072.7|14074.4|14072.4|14074.7|14072.7|14074.4|14072.4|1
1650493860000|2022-04-20 22:31:00|14074.5|14072.5|14074.9|14072.9|14075.4|14073.4|14074.4|14072.4|8
1650493870000|2022-04-20 22:31:10|14074.7|14072.7|14075.4|14073.4|14075.4|14073.4|14074.7|14072.7|6
1650493880000|2022-04-20 22:31:20|14075.7|14073.7|14076.4|14074.4|14076.7|14074.7|14075.7|14073.7|3
1650493890000|2022-04-20 22:31:30|14076.5|14074.5|14076.4|14074.4|14076.5|14074.5|14076.4|14074.4|3
1650493900000|2022-04-20 22:31:40|14076.3|14074.3|14076.3|14074.3|14076.3|14074.3|14076.3|14074.3|0
1650493910000|2022-04-20 22:31:50|14076.7|14074.7|14079.2|14077.2|14079.4|14077.4|14076.7|14074.7|25
1650493920000|2022-04-20 22:32:00|14079|14077|14078|14076|14079.2|14077.2|14078|14076|5
1650493930000|2022-04-20 22:32:10|14077.9|14075.9|14078|14076|14078|14076|14077.4|14075.4|9
1650493940000|2022-04-20 22:32:20|14077.9|14075.9|14079.7|14077.7|14079.7|14077.7|14077.5|14075.5|26
1650493950000|2022-04-20 22:32:30|14080.2|14078.2|14080.4|14078.4|14080.5|14078.5|14080.2|14078.2|9
1650493960000|2022-04-20 22:32:40|14080.5|14078.5|14080.7|14078.7|14081|14079|14080.5|14078.5|5
1650493970000|2022-04-20 22:32:50|14080.9|14078.9|14080.9|14078.9|14081.7|14079.7|14080.9|14078.9|16
1650493980000|2022-04-20 22:33:00|14081|14079|14082|14080|14082|14080|14080.8|14078.8|8
1650493990000|2022-04-20 22:33:10|14081.7|14079.7|14081.7|14079.7|14081.7|14079.7|14081.2|14079.2|7
1650494000000|2022-04-20 22:33:20|14081.5|14079.5|14080.9|14078.9|14081.5|14079.5|14080.9|14078.9|3
1650494010000|2022-04-20 22:33:30|14081|14079|14081.9|14079.9|14082|14080|14081|14079|8
1650494020000|2022-04-20 22:33:40|14081.8|14079.8|14084.3|14082.3|14084.7|14082.7|14081.8|14079.8|42
1650494030000|2022-04-20 22:33:50|14084.4|14082.4|14084.8|14082.8|14085|14083|14084.3|14082.3|10
1650494040000|2022-04-20 22:34:00|14084.9|14082.9|14086.2|14084.2|14086.2|14084.2|14084.8|14082.8|28
1650494050000|2022-04-20 22:34:10|14086.7|14084.7|14086.3|14084.3|14086.7|14084.7|14086.2|14084.2|5
1650494060000|2022-04-20 22:34:20|14086.2|14084.2|14086.5|14084.5|14087.3|14085.3|14086|14084|22
1650494070000|2022-04-20 22:34:30|14086.7|14084.7|14087|14085|14087.5|14085.5|14086.7|14084.7|15
1650494080000|2022-04-20 22:34:40|14087.2|14085.2|14087.2|14085.2|14087.2|14085.2|14086.9|14084.9|2
1650494090000|2022-04-20 22:34:50|14087.3|14085.3|14086.7|14084.7|14087.3|14085.3|14086.3|14084.3|9
1650494100000|2022-04-20 22:35:00|14086.8|14084.8|14086.4|14084.4|14086.8|14084.8|14086.3|14084.3|9
1650494110000|2022-04-20 22:35:10|14086.5|14084.5|14087.2|14085.2|14087.2|14085.2|14086.5|14084.5|4
1650494120000|2022-04-20 22:35:20|14087.3|14085.3|14086.7|14084.7|14087.3|14085.3|14086.2|14084.2|10
1650494130000|2022-04-20 22:35:30|14086.8|14084.8|14086.5|14084.5|14087|14085|14086.4|14084.4|6
1650494140000|2022-04-20 22:35:40|14086.7|14084.7|14086.5|14084.5|14086.9|14084.9|14086.4|14084.4|11
1650494150000|2022-04-20 22:35:50|14086.4|14084.4|14086.3|14084.3|14086.5|14084.5|14086.3|14084.3|2
1650494160000|2022-04-20 22:36:00|14086.2|14084.2|14086.3|14084.3|14086.4|14084.4|14086|14084|5
1650494170000|2022-04-20 22:36:10|14086.2|14084.2|14085.4|14083.4|14086.2|14084.2|14085.3|14083.3|19
1650494180000|2022-04-20 22:36:20|14085.5|14083.5|14085.7|14083.7|14085.9|14083.9|14085.4|14083.4|8
1650494190000|2022-04-20 22:36:30|14085.5|14083.5|14085.9|14083.9|14086.2|14084.2|14085.4|14083.4|5
1650494200000|2022-04-20 22:36:40|14085.8|14083.8|14085.8|14083.8|14086|14084|14085.7|14083.7|2
1650494210000|2022-04-20 22:36:50|14085.9|14083.9|14085.5|14083.5|14085.9|14083.9|14085.5|14083.5|6
1650494220000|2022-04-20 22:37:00|14085.4|14083.4|14085.9|14083.9|14086.2|14084.2|14085.2|14083.2|7
1650494230000|2022-04-20 22:37:10|14086.2|14084.2|14085.9|14083.9|14086.4|14084.4|14085.9|14083.9|6
1650494240000|2022-04-20 22:37:20|14086.4|14084.4|14086.3|14084.3|14086.4|14084.4|14086.3|14084.3|5
1650494250000|2022-04-20 22:37:30|14086.4|14084.4|14086.4|14084.4|14086.4|14084.4|14086.2|14084.2|3
1650494260000|2022-04-20 22:37:40|14086.7|14084.7|14086.3|14084.3|14086.7|14084.7|14086.2|14084.2|1
1650494270000|2022-04-20 22:37:50|14086.2|14084.2|14086.2|14084.2|14086.2|14084.2|14085.8|14083.8|12
1650494280000|2022-04-20 22:38:00|14086.4|14084.4|14087.2|14085.2|14087.2|14085.2|14086.2|14084.2|15
1650494290000|2022-04-20 22:38:10|14087.3|14085.3|14087|14085|14087.3|14085.3|14086.9|14084.9|0
1650494300000|2022-04-20 22:38:20|14087.2|14085.2|14086.8|14084.8|14087.3|14085.3|14086.5|14084.5|7
1650494310000|2022-04-20 22:38:30|14086.7|14084.7|14086.7|14084.7|14086.7|14084.7|14086.7|14084.7|1
1650494320000|2022-04-20 22:38:40|14086.5|14084.5|14086.3|14084.3|14086.5|14084.5|14086.3|14084.3|3
1650494330000|2022-04-20 22:38:50|14086.4|14084.4|14085.9|14083.9|14086.4|14084.4|14085.9|14083.9|1
1650494340000|2022-04-20 22:39:00|14086.2|14084.2|14086|14084|14086.3|14084.3|14086|14084|1
1650494350000|2022-04-20 22:39:10|14086.2|14084.2|14086.2|14084.2|14086.3|14084.3|14086.2|14084.2|2
1650494360000|2022-04-20 22:39:20|14086.3|14084.3|14087.2|14085.2|14087.2|14085.2|14086.3|14084.3|5
1650494370000|2022-04-20 22:39:30|14087.3|14085.3|14088|14086|14088|14086|14087.2|14085.2|10
1650494380000|2022-04-20 22:39:40|14087.8|14085.8|14088.7|14086.7|14088.7|14086.7|14087.8|14085.8|32
1650494390000|2022-04-20 22:39:50|14088.4|14086.4|14088|14086|14088.7|14086.7|14087.9|14085.9|13
1650494400000|2022-04-20 22:40:00|14086.9|14084.9|14088.5|14086.5|14088.5|14086.5|14086.9|14084.9|24
1650494410000|2022-04-20 22:40:10|14088.7|14086.7|14088.3|14086.3|14088.7|14086.7|14088.3|14086.3|2
1650494420000|2022-04-20 22:40:20|14087.9|14085.9|14087.9|14085.9|14088|14086|14087.8|14085.8|1
1650494430000|2022-04-20 22:40:30|14087.7|14085.7|14087.5|14085.5|14087.9|14085.9|14087.5|14085.5|12
1650494440000|2022-04-20 22:40:40|14087.7|14085.7|14087.5|14085.5|14087.7|14085.7|14087.4|14085.4|7
1650494450000|2022-04-20 22:40:50|||||||||1
1650494460000|2022-04-20 22:41:00|14087.4|14085.4|14087.5|14085.5|14087.5|14085.5|14087.4|14085.4|0
1650494470000|2022-04-20 22:41:10|14087|14085|14087|14085|14087|14085|14087|14085|15
1650494480000|2022-04-20 22:41:20|14087.2|14085.2|14087.2|14085.2|14087.2|14085.2|14087|14085|1
1650494490000|2022-04-20 22:41:30|14087.3|14085.3|14087.2|14085.2|14088|14086|14087.2|14085.2|16
1650494500000|2022-04-20 22:41:40|14087.4|14085.4|14087.3|14085.3|14087.4|14085.4|14087.2|14085.2|5
1650494510000|2022-04-20 22:41:50|14087.2|14085.2|14086.7|14084.7|14087.7|14085.7|14086.7|14084.7|25
1650494520000|2022-04-20 22:42:00|14087|14085|14086.8|14084.8|14087.3|14085.3|14086.4|14084.4|13
1650494530000|2022-04-20 22:42:10|14086.9|14084.9|14087.3|14085.3|14087.3|14085.3|14086.9|14084.9|3
1650494540000|2022-04-20 22:42:20|14088|14086|14088|14086|14088|14086|14087.9|14085.9|10
1650494550000|2022-04-20 22:42:30|14088.2|14086.2|14088|14086|14088.2|14086.2|14088|14086|3
1650494560000|2022-04-20 22:42:40|14087.9|14085.9|14088.4|14086.4|14088.7|14086.7|14087.8|14085.8|11
1650494570000|2022-04-20 22:42:50|14088.5|14086.5|14087.7|14085.7|14088.5|14086.5|14087.7|14085.7|9
1650494580000|2022-04-20 22:43:00|14087.8|14085.8|14085.2|14083.2|14088.3|14086.3|14084.8|14082.8|36
1650494590000|2022-04-20 22:43:10|14085.4|14083.4|14085.8|14083.8|14086|14084|14085.2|14083.2|10
1650494600000|2022-04-20 22:43:20|14085.5|14083.5|14084.4|14082.4|14085.5|14083.5|14083.4|14081.4|28
1650494610000|2022-04-20 22:43:30|14084.5|14082.5|14083.8|14081.8|14084.7|14082.7|14083.7|14081.7|6
1650494620000|2022-04-20 22:43:40|14083.7|14081.7|14086.7|14084.7|14088.9|14086.9|14083.5|14081.5|86
1650494630000|2022-04-20 22:43:50|14086.5|14084.5|14087.7|14085.7|14088.5|14086.5|14086.4|14084.4|12
1650494640000|2022-04-20 22:44:00|14087.5|14085.5|14088|14086|14088.7|14086.7|14087.5|14085.5|24
1650494650000|2022-04-20 22:44:10|14087.9|14085.9|14086.7|14084.7|14088|14086|14086.7|14084.7|17
1650494660000|2022-04-20 22:44:20|14086|14084|14086.8|14084.8|14086.9|14084.9|14085.9|14083.9|5
1650494670000|2022-04-20 22:44:30|14086.9|14084.9|14085.8|14083.8|14086.9|14084.9|14085.5|14083.5|11
1650494680000|2022-04-20 22:44:40|14085.7|14083.7|14084.7|14082.7|14085.7|14083.7|14084.4|14082.4|4
1650494690000|2022-04-20 22:44:50|14083.8|14081.8|14083.7|14081.7|14084.3|14082.3|14083|14081|13
1650494700000|2022-04-20 22:45:00|14083.5|14081.5|14081.5|14079.5|14083.7|14081.7|14081.5|14079.5|25
1650494710000|2022-04-20 22:45:10|14081.8|14079.8|14082.4|14080.4|14082.5|14080.5|14081.5|14079.5|10
1650494720000|2022-04-20 22:45:20|14082.5|14080.5|14082.9|14080.9|14083|14081|14082.2|14080.2|14
1650494730000|2022-04-20 22:45:30|14083.2|14081.2|14082.5|14080.5|14084|14082|14082.3|14080.3|13
1650494740000|2022-04-20 22:45:40|14082.7|14080.7|14084.2|14082.2|14084.2|14082.2|14082.7|14080.7|4
1650494750000|2022-04-20 22:45:50|14084|14082|14082.9|14080.9|14084.2|14082.2|14082.7|14080.7|27
1650494760000|2022-04-20 22:46:00|14082.8|14080.8|14080.8|14078.8|14082.8|14080.8|14080.8|14078.8|25
1650494770000|2022-04-20 22:46:10|14080.9|14078.9|14077.3|14075.3|14081|14079|14076.8|14074.8|49
1650494780000|2022-04-20 22:46:20|14077.4|14075.4|14076|14074|14077.8|14075.8|14075.8|14073.8|42
1650494790000|2022-04-20 22:46:30|14075.9|14073.9|14073.8|14071.8|14076.8|14074.8|14072.4|14070.4|71
1650494800000|2022-04-20 22:46:40|14073.7|14071.7|14073.7|14071.7|14074.2|14072.2|14073.2|14071.2|11
1650494810000|2022-04-20 22:46:50|14073.5|14071.5|14074.4|14072.4|14075|14073|14073|14071|30
1650494820000|2022-04-20 22:47:00|14074.5|14072.5|14075.9|14073.9|14075.9|14073.9|14073.2|14071.2|35
1650494830000|2022-04-20 22:47:10|14075.8|14073.8|14075|14073|14076.4|14074.4|14074.4|14072.4|33
1650494840000|2022-04-20 22:47:20|14074.9|14072.9|14074.8|14072.8|14074.9|14072.9|14073.8|14071.8|13
1650494850000|2022-04-20 22:47:30|14075|14073|14075.2|14073.2|14075.2|14073.2|14074.2|14072.2|7
1650494860000|2022-04-20 22:47:40|14075|14073|14075.7|14073.7|14075.7|14073.7|14075|14073|2
1650494870000|2022-04-20 22:47:50|14075.8|14073.8|14076|14074|14076.4|14074.4|14075.8|14073.8|13
1650494880000|2022-04-20 22:48:00|14076.2|14074.2|14074.8|14072.8|14076.4|14074.4|14074.3|14072.3|11
1650494890000|2022-04-20 22:48:10|14074.7|14072.7|14074.9|14072.9|14075.2|14073.2|14074.7|14072.7|0
1650494900000|2022-04-20 22:48:20|14075|14073|14074|14072|14075.7|14073.7|14073.8|14071.8|15
1650494910000|2022-04-20 22:48:30|14073.9|14071.9|14074|14072|14074.3|14072.3|14073.8|14071.8|6
1650494920000|2022-04-20 22:48:40|14073.8|14071.8|14071.7|14069.7|14073.9|14071.9|14071.7|14069.7|14
1650494930000|2022-04-20 22:48:50|14072|14070|14073.8|14071.8|14074.3|14072.3|14071.8|14069.8|27
1650494940000|2022-04-20 22:49:00|14073.7|14071.7|14074.4|14072.4|14074.4|14072.4|14072.8|14070.8|8
1650494950000|2022-04-20 22:49:10|14074.3|14072.3|14073.3|14071.3|14074.5|14072.5|14073.2|14071.2|16
1650494960000|2022-04-20 22:49:20|14073.4|14071.4|14074.8|14072.8|14075.4|14073.4|14073.4|14071.4|18
1650494970000|2022-04-20 22:49:30|14074.3|14072.3|14073.4|14071.4|14074.4|14072.4|14073.4|14071.4|4
1650494980000|2022-04-20 22:49:40|14073.5|14071.5|14073.8|14071.8|14075.2|14073.2|14073.5|14071.5|11
1650494990000|2022-04-20 22:49:50|14073.9|14071.9|14073.9|14071.9|14074.4|14072.4|14073.5|14071.5|2
1650495000000|2022-04-20 22:50:00|14074|14072|14075.5|14073.5|14075.5|14073.5|14073.5|14071.5|12
1650495010000|2022-04-20 22:50:10|14075.4|14073.4|14079.8|14077.8|14079.8|14077.8|14075.2|14073.2|37
1650495020000|2022-04-20 22:50:20|14080|14078|14078.4|14076.4|14080.3|14078.3|14078|14076|24
1650495030000|2022-04-20 22:50:30|14078.5|14076.5|14076.7|14074.7|14078.5|14076.5|14076.2|14074.2|16
1650495040000|2022-04-20 22:50:40|14076.5|14074.5|14074|14072|14076.5|14074.5|14074|14072|18
1650495050000|2022-04-20 22:50:50|14073.9|14071.9|14074|14072|14074.5|14072.5|14073.7|14071.7|15
1650495060000|2022-04-20 22:51:00|14074.2|14072.2|14074.7|14072.7|14074.7|14072.7|14073.9|14071.9|28
1650495070000|2022-04-20 22:51:10|14075.3|14073.3|14075.9|14073.9|14075.9|14073.9|14075.3|14073.3|4
1650495080000|2022-04-20 22:51:20|14076.2|14074.2|14076.4|14074.4|14076.4|14074.4|14075.7|14073.7|17
1650495090000|2022-04-20 22:51:30|14076.3|14074.3|14075.7|14073.7|14076.3|14074.3|14075.4|14073.4|4
1650495100000|2022-04-20 22:51:40|14075.5|14073.5|14074.5|14072.5|14075.8|14073.8|14074.5|14072.5|8
1650495110000|2022-04-20 22:51:50|14074.7|14072.7|14074.8|14072.8|14075.3|14073.3|14074.5|14072.5|11
1650495120000|2022-04-20 22:52:00|14075.7|14073.7|14075.8|14073.8|14075.9|14073.9|14075.2|14073.2|17
1650495130000|2022-04-20 22:52:10|14075.9|14073.9|14074.7|14072.7|14075.9|14073.9|14073|14071|19
1650495140000|2022-04-20 22:52:20|14074.8|14072.8|14074.8|14072.8|14075|14073|14074.8|14072.8|0
1650495150000|2022-04-20 22:52:30|14074.9|14072.9|14074.9|14072.9|14075|14073|14074.8|14072.8|0
1650495160000|2022-04-20 22:52:40|14075|14073|14076.8|14074.8|14076.9|14074.9|14074.9|14072.9|5
1650495170000|2022-04-20 22:52:50|14076.7|14074.7|14075.5|14073.5|14076.8|14074.8|14075.5|14073.5|1
1650495180000|2022-04-20 22:53:00|14075.3|14073.3|14075.7|14073.7|14076.8|14074.8|14075|14073|16
1650495190000|2022-04-20 22:53:10|14075.8|14073.8|14074.9|14072.9|14076|14074|14074.8|14072.8|7
1650495200000|2022-04-20 22:53:20|14074.8|14072.8|14073.2|14071.2|14074.8|14072.8|14073|14071|9
1650495210000|2022-04-20 22:53:30|14073.3|14071.3|14073|14071|14073.7|14071.7|14072.8|14070.8|12
1650495220000|2022-04-20 22:53:40|14073.5|14071.5|14073.8|14071.8|14074.5|14072.5|14073.5|14071.5|15
1650495230000|2022-04-20 22:53:50|14074.3|14072.3|14074|14072|14074.3|14072.3|14073.8|14071.8|2
1650495240000|2022-04-20 22:54:00|14074.2|14072.2|14073.9|14071.9|14074.2|14072.2|14073.5|14071.5|2
1650495250000|2022-04-20 22:54:10|14073.8|14071.8|14074.2|14072.2|14074.7|14072.7|14073.8|14071.8|4
1650495260000|2022-04-20 22:54:20|14073.5|14071.5|14074|14072|14074|14072|14073.5|14071.5|2
1650495270000|2022-04-20 22:54:30|14074.2|14072.2|14074|14072|14074.3|14072.3|14073.8|14071.8|2
1650495280000|2022-04-20 22:54:40|14073.5|14071.5|14072.5|14070.5|14073.5|14071.5|14072.5|14070.5|3
1650495290000|2022-04-20 22:54:50|14072.9|14070.9|14073.2|14071.2|14073.4|14071.4|14072.9|14070.9|14
1650495300000|2022-04-20 22:55:00|14073|14071|14071.7|14069.7|14073|14071|14071.7|14069.7|12
1650495310000|2022-04-20 22:55:10|14071.2|14069.2|14071|14069|14071.2|14069.2|14070.7|14068.7|21
1650495320000|2022-04-20 22:55:20|14071.2|14069.2|14073|14071|14073|14071|14071.2|14069.2|7
1650495330000|2022-04-20 22:55:30|14072.5|14070.5|14072.8|14070.8|14073.3|14071.3|14072.5|14070.5|3
1650495340000|2022-04-20 22:55:40|14074.5|14072.5|14075|14073|14075.3|14073.3|14074.3|14072.3|10
1650495350000|2022-04-20 22:55:50|14075.2|14073.2|14075.2|14073.2|14075.2|14073.2|14075|14073|0
1650495360000|2022-04-20 22:56:00|14074.3|14072.3|14073.9|14071.9|14074.3|14072.3|14073.9|14071.9|7
1650495370000|2022-04-20 22:56:10|14074.3|14072.3|14073.8|14071.8|14074.3|14072.3|14073.5|14071.5|6
1650495380000|2022-04-20 22:56:20|14073.9|14071.9|14073.3|14071.3|14074.2|14072.2|14073.2|14071.2|3
1650495390000|2022-04-20 22:56:30|14073.4|14071.4|14073.3|14071.3|14073.8|14071.8|14073.3|14071.3|2
1650495400000|2022-04-20 22:56:40|14073.4|14071.4|14074.2|14072.2|14074.2|14072.2|14073.4|14071.4|1
1650495420000|2022-04-20 22:57:00|14073.3|14071.3|14073.7|14071.7|14073.7|14071.7|14073.3|14071.3|2
1650495430000|2022-04-20 22:57:10|14073.3|14071.3|14071.3|14069.3|14073.3|14071.3|14071.3|14069.3|5
1650495440000|2022-04-20 22:57:20|14071.4|14069.4|14072|14070|14072|14070|14071.4|14069.4|2
1650495450000|2022-04-20 22:57:30|14072.2|14070.2|14071.4|14069.4|14072.4|14070.4|14071.3|14069.3|5
1650495460000|2022-04-20 22:57:40|14071.5|14069.5|14072.2|14070.2|14072.9|14070.9|14071.4|14069.4|9
1650495470000|2022-04-20 22:57:50|14072.3|14070.3|14071.8|14069.8|14072.3|14070.3|14071.8|14069.8|3
1650495480000|2022-04-20 22:58:00|14071.5|14069.5|14071.2|14069.2|14071.8|14069.8|14071.2|14069.2|8
1650495490000|2022-04-20 22:58:10|14071|14069|14071.8|14069.8|14071.8|14069.8|14070.9|14068.9|3
1650495500000|2022-04-20 22:58:20|14071.7|14069.7|14070.7|14068.7|14072|14070|14070.7|14068.7|12
1650495510000|2022-04-20 22:58:30|14070.8|14068.8|14069.7|14067.7|14070.8|14068.8|14069.7|14067.7|9
1650495520000|2022-04-20 22:58:40|14069.5|14067.5|14070|14068|14070|14068|14069|14067|9
1650495530000|2022-04-20 22:58:50|14070.3|14068.3|14070.8|14068.8|14071|14069|14070|14068|3
1650495540000|2022-04-20 22:59:00|14071.2|14069.2|14071.3|14069.3|14071.5|14069.5|14070.5|14068.5|8
1650495550000|2022-04-20 22:59:10|14071.2|14069.2|14069.8|14067.8|14071.2|14069.2|14069.8|14067.8|5
1650495560000|2022-04-20 22:59:20|14069.7|14067.7|14069.5|14067.5|14069.7|14067.7|14069.2|14067.2|5
1650495570000|2022-04-20 22:59:30|14069.4|14067.4|14069.5|14067.5|14069.8|14067.8|14069.3|14067.3|2
1650495580000|2022-04-20 22:59:40|14069.4|14067.4|14069.3|14067.3|14069.4|14067.4|14069.3|14067.3|1
1650495590000|2022-04-20 22:59:50|14069.4|14067.4|14069.3|14067.3|14069.5|14067.5|14069.3|14067.3|0
1650495600000|2022-04-20 23:00:00|14069.2|14067.2|14069.4|14067.4|14069.5|14067.5|14068.7|14066.7|17
1650495610000|2022-04-20 23:00:10|14069.5|14067.5|14072.8|14070.8|14072.8|14070.8|14069.5|14067.5|33
1650495620000|2022-04-20 23:00:20|14072.9|14070.9|14072.7|14070.7|14073.9|14071.9|14072.2|14070.2|15
1650495630000|2022-04-20 23:00:30|14072.8|14070.8|14072.8|14070.8|14073.5|14071.5|14072.5|14070.5|7
1650495640000|2022-04-20 23:00:40|14072.9|14070.9|14072.8|14070.8|14073.3|14071.3|14071.5|14069.5|14
1650495650000|2022-04-20 23:00:50|14072.7|14070.7|14072|14070|14073|14071|14072|14070|3
1650495660000|2022-04-20 23:01:00|14071.9|14069.9|14072.4|14070.4|14072.4|14070.4|14071.8|14069.8|1
1650495670000|2022-04-20 23:01:10|14072.3|14070.3|14072.5|14070.5|14072.9|14070.9|14072.3|14070.3|5
1650495680000|2022-04-20 23:01:20|14072.7|14070.7|14072.9|14070.9|14072.9|14070.9|14072.7|14070.7|6
1650495690000|2022-04-20 23:01:30|14072.8|14070.8|14072.8|14070.8|14072.9|14070.9|14072.5|14070.5|2
1650495700000|2022-04-20 23:01:40|14070.8|14068.8|14070.9|14068.9|14070.9|14068.9|14070.8|14068.8|13
1650495710000|2022-04-20 23:01:50|14070.8|14068.8|14070|14068|14070.8|14068.8|14070|14068|4
1650495720000|2022-04-20 23:02:00|14069.3|14067.3|14068.7|14066.7|14070.2|14068.2|14068.7|14066.7|25
1650495730000|2022-04-20 23:02:10|14068.3|14066.3|14069.9|14067.9|14069.9|14067.9|14068.2|14066.2|13
1650495740000|2022-04-20 23:02:20|14069.8|14067.8|14069.4|14067.4|14069.8|14067.8|14067.8|14065.8|18
1650495750000|2022-04-20 23:02:30|14068.4|14066.4|14069.3|14067.3|14069.3|14067.3|14068.4|14066.4|11
1650495760000|2022-04-20 23:02:40|14069.2|14067.2|14068.8|14066.8|14069.3|14067.3|14067.9|14065.9|9
1650495770000|2022-04-20 23:02:50|14068.7|14066.7|14068.4|14066.4|14068.9|14066.9|14068.4|14066.4|5
1650495780000|2022-04-20 23:03:00|14068.5|14066.5|14068.8|14066.8|14068.8|14066.8|14067.9|14065.9|5
1650495790000|2022-04-20 23:03:10|14069|14067|14067.5|14065.5|14069.8|14067.8|14067.5|14065.5|31
1650495800000|2022-04-20 23:03:20|14067.4|14065.4|14070.3|14068.3|14070.7|14068.7|14067.4|14065.4|7
1650495810000|2022-04-20 23:03:30|14071|14069|14070.5|14068.5|14071.5|14069.5|14070.2|14068.2|14
1650495820000|2022-04-20 23:03:40|14070.7|14068.7|14070.4|14068.4|14070.9|14068.9|14070|14068|2
1650495830000|2022-04-20 23:03:50|14071|14069|14071.3|14069.3|14071.8|14069.8|14071|14069|3
1650495840000|2022-04-20 23:04:00|14071.2|14069.2|14071.5|14069.5|14071.9|14069.9|14071.2|14069.2|2
1650495850000|2022-04-20 23:04:10|14071.4|14069.4|14069.5|14067.5|14071.4|14069.4|14069.5|14067.5|1
1650495860000|2022-04-20 23:04:20|14069.4|14067.4|14069.9|14067.9|14069.9|14067.9|14069.3|14067.3|2
1650495870000|2022-04-20 23:04:30|14070|14068|14070.8|14068.8|14070.8|14068.8|14070|14068|0
1650495880000|2022-04-20 23:04:40|14070.7|14068.7|14070|14068|14070.7|14068.7|14070|14068|0
1650495890000|2022-04-20 23:04:50|14070.2|14068.2|14071|14069|14071|14069|14070.2|14068.2|2
1650495900000|2022-04-20 23:05:00|14071.4|14069.4|14071.4|14069.4|14072.2|14070.2|14071|14069|9
1650495910000|2022-04-20 23:05:10|14071.5|14069.5|14071.5|14069.5|14071.5|14069.5|14071.5|14069.5|1
1650495920000|2022-04-20 23:05:20|14071.8|14069.8|14070.7|14068.7|14071.8|14069.8|14070.5|14068.5|6
1650495930000|2022-04-20 23:05:30|14070.8|14068.8|14071.2|14069.2|14071.3|14069.3|14070.8|14068.8|4
1650495940000|2022-04-20 23:05:40|14071|14069|14071.7|14069.7|14072.3|14070.3|14071|14069|4
1650495950000|2022-04-20 23:05:50|14071.8|14069.8|14072|14070|14072|14070|14071.8|14069.8|1
1650495960000|2022-04-20 23:06:00|14072.4|14070.4|14071.9|14069.9|14072.5|14070.5|14071.8|14069.8|4
1650495970000|2022-04-20 23:06:10|14072|14070|14071.4|14069.4|14072.2|14070.2|14071.2|14069.2|3
1650495980000|2022-04-20 23:06:20|14071.8|14069.8|14073.9|14071.9|14074.2|14072.2|14071.8|14069.8|15
1650495990000|2022-04-20 23:06:30|14073.5|14071.5|14072.8|14070.8|14073.8|14071.8|14072.5|14070.5|3
1650496000000|2022-04-20 23:06:40|14071.8|14069.8|14072.8|14070.8|14072.9|14070.9|14071.8|14069.8|10
1650496010000|2022-04-20 23:06:50|14072.4|14070.4|14072.3|14070.3|14072.7|14070.7|14072.3|14070.3|3
1650496020000|2022-04-20 23:07:00|14071.8|14069.8|14071.8|14069.8|14071.8|14069.8|14071.8|14069.8|2
1650496030000|2022-04-20 23:07:10|14071|14069|14071.2|14069.2|14071.2|14069.2|14070.8|14068.8|3
1650496040000|2022-04-20 23:07:20|14071.4|14069.4|14072.5|14070.5|14072.5|14070.5|14071.4|14069.4|1
1650496050000|2022-04-20 23:07:30|14072.8|14070.8|14072.9|14070.9|14072.9|14070.9|14072.5|14070.5|2
1650496060000|2022-04-20 23:07:40|14073.5|14071.5|14072.3|14070.3|14073.5|14071.5|14072.3|14070.3|5
1650496070000|2022-04-20 23:07:50|14072.2|14070.2|14072.7|14070.7|14072.8|14070.8|14072.2|14070.2|2
1650496080000|2022-04-20 23:08:00|14072.5|14070.5|14072.7|14070.7|14072.7|14070.7|14072.5|14070.5|0
1650496090000|2022-04-20 23:08:10|14071.9|14069.9|14071.9|14069.9|14071.9|14069.9|14071.9|14069.9|4
1650496100000|2022-04-20 23:08:20|14071.8|14069.8|14071.7|14069.7|14071.8|14069.8|14071.7|14069.7|2
1650496110000|2022-04-20 23:08:30|14071.5|14069.5|14071.2|14069.2|14071.7|14069.7|14071.2|14069.2|2
1650496120000|2022-04-20 23:08:40|14071|14069|14070.7|14068.7|14071.2|14069.2|14070.3|14068.3|4
1650496130000|2022-04-20 23:08:50|14070.5|14068.5|14071|14069|14071|14069|14070.5|14068.5|2
1650496140000|2022-04-20 23:09:00|14070.9|14068.9|14070.7|14068.7|14070.9|14068.9|14070.7|14068.7|1
1650496150000|2022-04-20 23:09:10|14071|14069|14071|14069|14071|14069|14071|14069|1
1650496160000|2022-04-20 23:09:20|14070.5|14068.5|14071.3|14069.3|14071.7|14069.7|14070.5|14068.5|13
1650496170000|2022-04-20 23:09:30|14071.5|14069.5|14071.3|14069.3|14071.8|14069.8|14071.2|14069.2|0
1650496180000|2022-04-20 23:09:40|14071.2|14069.2|14070.5|14068.5|14071.9|14069.9|14070.5|14068.5|7
1650496190000|2022-04-20 23:09:50|14070.7|14068.7|14070.8|14068.8|14070.8|14068.8|14070.7|14068.7|0
1650496200000|2022-04-20 23:10:00|14070.9|14068.9|14070.9|14068.9|14071|14069|14070.9|14068.9|1
1650496210000|2022-04-20 23:10:10|14071|14069|14071.8|14069.8|14072.3|14070.3|14071|14069|2
1650496220000|2022-04-20 23:10:20|14071.9|14069.9|14071.5|14069.5|14072|14070|14071.5|14069.5|0
1650496230000|2022-04-20 23:10:30|14071.4|14069.4|14070.5|14068.5|14071.8|14069.8|14070.4|14068.4|3
1650496240000|2022-04-20 23:10:40|14070.7|14068.7|14072|14070|14073|14071|14070.7|14068.7|2
1650496250000|2022-04-20 23:10:50|14072.5|14070.5|14072.5|14070.5|14072.8|14070.8|14072.2|14070.2|1
1650496260000|2022-04-20 23:11:00|14072.4|14070.4|14071.7|14069.7|14072.4|14070.4|14071.5|14069.5|0
1650496270000|2022-04-20 23:11:10|14071.5|14069.5|14070.3|14068.3|14071.5|14069.5|14070.2|14068.2|4
1650496280000|2022-04-20 23:11:20|14069.9|14067.9|14070.5|14068.5|14070.7|14068.7|14069.8|14067.8|5
1650496290000|2022-04-20 23:11:30|14070.4|14068.4|14070.3|14068.3|14070.7|14068.7|14070.2|14068.2|0
1650496300000|2022-04-20 23:11:40|14070.2|14068.2|14069.3|14067.3|14070.2|14068.2|14069.3|14067.3|2
1650496310000|2022-04-20 23:11:50|14069.2|14067.2|14069|14067|14069.3|14067.3|14068.9|14066.9|3
1650496320000|2022-04-20 23:12:00|14069.2|14067.2|14069.5|14067.5|14069.9|14067.9|14069|14067|6
1650496330000|2022-04-20 23:12:10|14069.9|14067.9|14070.3|14068.3|14070.8|14068.8|14069.8|14067.8|7
1650496340000|2022-04-20 23:12:20|14069.9|14067.9|14069.8|14067.8|14070|14068|14069.7|14067.7|0
1650496350000|2022-04-20 23:12:30|14069.7|14067.7|14069.5|14067.5|14070|14068|14069.5|14067.5|1
1650496360000|2022-04-20 23:12:40|14069.4|14067.4|14069.4|14067.4|14069.5|14067.5|14068.8|14066.8|17
1650496370000|2022-04-20 23:12:50|14069.3|14067.3|14069.4|14067.4|14069.7|14067.7|14069.2|14067.2|1
1650496380000|2022-04-20 23:13:00|14069.5|14067.5|14068.8|14066.8|14069.8|14067.8|14068.8|14066.8|1
1650496390000|2022-04-20 23:13:10|14068.9|14066.9|14068.9|14066.9|14068.9|14066.9|14068.9|14066.9|1
1650496400000|2022-04-20 23:13:20|14069|14067|14069.2|14067.2|14069.2|14067.2|14069|14067|2
1650496410000|2022-04-20 23:13:30|14069.3|14067.3|14069|14067|14069.3|14067.3|14068.9|14066.9|2
1650496420000|2022-04-20 23:13:40|14068.7|14066.7|14069|14067|14069|14067|14068.7|14066.7|2
1650496430000|2022-04-20 23:13:50|14068.8|14066.8|14067.8|14065.8|14069.2|14067.2|14067.4|14065.4|15
1650496440000|2022-04-20 23:14:00|14067.9|14065.9|14067.3|14065.3|14068.5|14066.5|14067.2|14065.2|5
1650496450000|2022-04-20 23:14:10|14067.2|14065.2|14068.3|14066.3|14068.4|14066.4|14067.2|14065.2|3
1650496460000|2022-04-20 23:14:20|14068.4|14066.4|14068.8|14066.8|14069|14067|14068.4|14066.4|8
1650496470000|2022-04-20 23:14:30|14068.7|14066.7|14068.7|14066.7|14068.8|14066.8|14068.7|14066.7|0
1650496480000|2022-04-20 23:14:40|14068.8|14066.8|14068.3|14066.3|14068.8|14066.8|14068.2|14066.2|4
1650496490000|2022-04-20 23:14:50|14068.4|14066.4|14067.7|14065.7|14068.4|14066.4|14067.7|14065.7|3
1650496500000|2022-04-20 23:15:00|14067.4|14065.4|14067.4|14065.4|14067.5|14065.5|14067.4|14065.4|1
1650496510000|2022-04-20 23:15:10|14067.5|14065.5|14067.5|14065.5|14067.5|14065.5|14067.3|14065.3|15
1650496520000|2022-04-20 23:15:20|14067.4|14065.4|14067.7|14065.7|14067.7|14065.7|14067.2|14065.2|3
1650496530000|2022-04-20 23:15:30|14067.5|14065.5|14067.9|14065.9|14068.3|14066.3|14067.5|14065.5|4
1650496540000|2022-04-20 23:15:40|14067.8|14065.8|14067.3|14065.3|14067.8|14065.8|14067.2|14065.2|9
1650496550000|2022-04-20 23:15:50|14067.4|14065.4|14067.5|14065.5|14068.3|14066.3|14067.2|14065.2|10
1650496560000|2022-04-20 23:16:00|14067.4|14065.4|14067.3|14065.3|14067.8|14065.8|14067|14065|6
1650496570000|2022-04-20 23:16:10|14067.2|14065.2|14067.5|14065.5|14067.7|14065.7|14067.2|14065.2|5
1650496580000|2022-04-20 23:16:20|14067.7|14065.7|14067.4|14065.4|14067.7|14065.7|14067.4|14065.4|3
1650496590000|2022-04-20 23:16:30|14067.7|14065.7|14067.9|14065.9|14068|14066|14067.5|14065.5|19
1650496600000|2022-04-20 23:16:40|14067.7|14065.7|14067.5|14065.5|14067.8|14065.8|14067.5|14065.5|1
1650496610000|2022-04-20 23:16:50|14067.4|14065.4|14067.8|14065.8|14067.8|14065.8|14067.4|14065.4|4
1650496620000|2022-04-20 23:17:00|14067.9|14065.9|14068.8|14066.8|14068.8|14066.8|14067.5|14065.5|3
1650496630000|2022-04-20 23:17:10|14068.9|14066.9|14069.7|14067.7|14069.9|14067.9|14068.8|14066.8|14
1650496640000|2022-04-20 23:17:20|14069.5|14067.5|14069.7|14067.7|14069.9|14067.9|14069.2|14067.2|6
1650496650000|2022-04-20 23:17:30|14069.5|14067.5|14069.7|14067.7|14069.9|14067.9|14069.5|14067.5|2
1650496660000|2022-04-20 23:17:40|14069.8|14067.8|14069.2|14067.2|14069.8|14067.8|14069|14067|4
1650496670000|2022-04-20 23:17:50|14069.3|14067.3|14069.3|14067.3|14069.3|14067.3|14068.8|14066.8|5
1650496680000|2022-04-20 23:18:00|14069.2|14067.2|14069.9|14067.9|14069.9|14067.9|14069.2|14067.2|1
1650496690000|2022-04-20 23:18:10|14069.8|14067.8|14070|14068|14070|14068|14069.5|14067.5|1
1650496700000|2022-04-20 23:18:20|14069.9|14067.9|14069.7|14067.7|14069.9|14067.9|14069.7|14067.7|1
1650496710000|2022-04-20 23:18:30|14069.8|14067.8|14071.2|14069.2|14071.5|14069.5|14069.8|14067.8|19
1650496720000|2022-04-20 23:18:40|14071.3|14069.3|14072|14070|14072.3|14070.3|14071|14069|4
1650496730000|2022-04-20 23:18:50|14072.2|14070.2|14072.7|14070.7|14073.2|14071.2|14072.2|14070.2|4
1650496740000|2022-04-20 23:19:00|14071.5|14069.5|14070.8|14068.8|14071.8|14069.8|14070.8|14068.8|2
1650496750000|2022-04-20 23:19:10|14070.9|14068.9|14071.7|14069.7|14071.8|14069.8|14070.8|14068.8|4
1650496760000|2022-04-20 23:19:20|14071.8|14069.8|14072.3|14070.3|14072.5|14070.5|14071.8|14069.8|1
1650496770000|2022-04-20 23:19:30|14072.5|14070.5|14073.4|14071.4|14073.4|14071.4|14072.4|14070.4|12
1650496780000|2022-04-20 23:19:40|14073.2|14071.2|14073.2|14071.2|14073.5|14071.5|14073.2|14071.2|4
1650496790000|2022-04-20 23:19:50|14073|14071|14072.9|14070.9|14073|14071|14072.4|14070.4|3
1650496800000|2022-04-20 23:20:00|14073.2|14071.2|14073.3|14071.3|14073.7|14071.7|14073|14071|7
1650496810000|2022-04-20 23:20:10|14073.4|14071.4|14072.7|14070.7|14073.5|14071.5|14072.7|14070.7|1
1650496820000|2022-04-20 23:20:20|14071.8|14069.8|14071|14069|14071.8|14069.8|14070.2|14068.2|13
1650496830000|2022-04-20 23:20:30|14070.9|14068.9|14070.9|14068.9|14071|14069|14070.7|14068.7|0
1650496840000|2022-04-20 23:20:40|14070.8|14068.8|14070.8|14068.8|14070.8|14068.8|14070.7|14068.7|0
1650496850000|2022-04-20 23:20:50|14070.7|14068.7|14070.8|14068.8|14070.8|14068.8|14070.7|14068.7|0
1650496860000|2022-04-20 23:21:00|14070.7|14068.7|14069.2|14067.2|14070.8|14068.8|14069|14067|5
1650496870000|2022-04-20 23:21:10|14069|14067|14069.5|14067.5|14069.5|14067.5|14068.7|14066.7|4
1650496880000|2022-04-20 23:21:20|14069.4|14067.4|14069.3|14067.3|14069.4|14067.4|14069.3|14067.3|0
1650496890000|2022-04-20 23:21:30|14069.4|14067.4|14069.4|14067.4|14069.4|14067.4|14069.3|14067.3|0
1650496900000|2022-04-20 23:21:40|14069.5|14067.5|14068.7|14066.7|14070.3|14068.3|14068.7|14066.7|12
1650496910000|2022-04-20 23:21:50|14069.3|14067.3|14068.7|14066.7|14069.3|14067.3|14068.7|14066.7|6
1650496930000|2022-04-20 23:22:10|14068.5|14066.5|14068|14066|14068.7|14066.7|14067.8|14065.8|11
1650496940000|2022-04-20 23:22:20|14068.2|14066.2|14068|14066|14068.2|14066.2|14067.9|14065.9|1
1650496950000|2022-04-20 23:22:30|14068.2|14066.2|14070.7|14068.7|14070.7|14068.7|14068.2|14066.2|9
1650496960000|2022-04-20 23:22:40|14070.8|14068.8|14070.7|14068.7|14070.9|14068.9|14070.5|14068.5|3
1650496970000|2022-04-20 23:22:50|14070.8|14068.8|14070.9|14068.9|14070.9|14068.9|14070.7|14068.7|0
1650496980000|2022-04-20 23:23:00|14071|14069|14070.5|14068.5|14071|14069|14070.5|14068.5|1
1650496990000|2022-04-20 23:23:10|14070.7|14068.7|14070.9|14068.9|14070.9|14068.9|14070.7|14068.7|2
1650497000000|2022-04-20 23:23:20|14070.8|14068.8|14070.7|14068.7|14070.9|14068.9|14070.7|14068.7|1
1650497010000|2022-04-20 23:23:30|14070.5|14068.5|14069.9|14067.9|14070.5|14068.5|14069.9|14067.9|4
1650497020000|2022-04-20 23:23:40|14070.2|14068.2|14069.8|14067.8|14070.2|14068.2|14069.7|14067.7|3
1650497030000|2022-04-20 23:23:50|14069.5|14067.5|14069.4|14067.4|14069.7|14067.7|14069.4|14067.4|3
1650497040000|2022-04-20 23:24:00|14069.3|14067.3|14069.7|14067.7|14069.7|14067.7|14068.7|14066.7|4
1650497050000|2022-04-20 23:24:10|14069.5|14067.5|14069.7|14067.7|14069.7|14067.7|14069.5|14067.5|0
1650497060000|2022-04-20 23:24:20|14070.3|14068.3|14070.4|14068.4|14070.4|14068.4|14070.3|14068.3|3
1650497070000|2022-04-20 23:24:30|14070|14068|14069.9|14067.9|14070.5|14068.5|14069.9|14067.9|3
1650497080000|2022-04-20 23:24:40|14070|14068|14069.9|14067.9|14070|14068|14069.9|14067.9|0
1650497090000|2022-04-20 23:24:50|14070|14068|14069.8|14067.8|14070|14068|14069.8|14067.8|0
1650497100000|2022-04-20 23:25:00|14069.7|14067.7|14069.4|14067.4|14069.8|14067.8|14069.4|14067.4|0
1650497110000|2022-04-20 23:25:10|14069.7|14067.7|14070.3|14068.3|14070.3|14068.3|14069.7|14067.7|3
1650497120000|2022-04-20 23:25:20|||||||||1
1650497130000|2022-04-20 23:25:30|14070.4|14068.4|14070.8|14068.8|14070.9|14068.9|14070.4|14068.4|1
1650497140000|2022-04-20 23:25:40|14070.9|14068.9|14070.9|14068.9|14070.9|14068.9|14070.9|14068.9|0
1650497150000|2022-04-20 23:25:50|14071|14069|14070.9|14068.9|14071|14069|14070.9|14068.9|0
1650497160000|2022-04-20 23:26:00|14070.8|14068.8|14071.5|14069.5|14071.5|14069.5|14070.8|14068.8|2
1650497170000|2022-04-20 23:26:10|14071.7|14069.7|14071.5|14069.5|14071.7|14069.7|14071.4|14069.4|2
1650497180000|2022-04-20 23:26:20|14071.7|14069.7|14071.5|14069.5|14071.7|14069.7|14071.5|14069.5|0
1650497190000|2022-04-20 23:26:30|14071.7|14069.7|14071.3|14069.3|14071.8|14069.8|14071.3|14069.3|6
1650497210000|2022-04-20 23:26:50|14071.4|14069.4|14071.5|14069.5|14071.5|14069.5|14071.4|14069.4|0
1650497220000|2022-04-20 23:27:00|14071.7|14069.7|14071.8|14069.8|14071.8|14069.8|14071.5|14069.5|1
1650497230000|2022-04-20 23:27:10|14071.5|14069.5|14071.7|14069.7|14071.7|14069.7|14071.5|14069.5|1
1650497240000|2022-04-20 23:27:20|14072.3|14070.3|14072.3|14070.3|14072.3|14070.3|14072.2|14070.2|4
1650497250000|2022-04-20 23:27:30|14072.4|14070.4|14074.3|14072.3|14074.7|14072.7|14072.4|14070.4|21
1650497260000|2022-04-20 23:27:40|14074.4|14072.4|14073.4|14071.4|14075|14073|14073.4|14071.4|10
1650497270000|2022-04-20 23:27:50|14073.3|14071.3|14072.3|14070.3|14073.7|14071.7|14071.8|14069.8|7
1650497280000|2022-04-20 23:28:00|14072.2|14070.2|14073.2|14071.2|14073.3|14071.3|14072.2|14070.2|3
1650497290000|2022-04-20 23:28:10|14073.9|14071.9|14074.9|14072.9|14074.9|14072.9|14073.9|14071.9|4
1650497300000|2022-04-20 23:28:20|14075|14073|14075.4|14073.4|14075.5|14073.5|14074.7|14072.7|4
1650497310000|2022-04-20 23:28:30|14075.3|14073.3|14073.8|14071.8|14075.3|14073.3|14073.7|14071.7|7
1650497320000|2022-04-20 23:28:40|14073.9|14071.9|14074.2|14072.2|14074.2|14072.2|14073.8|14071.8|0
1650497330000|2022-04-20 23:28:50|14074|14072|14074.4|14072.4|14074.8|14072.8|14074|14072|3
1650497340000|2022-04-20 23:29:00|14075.5|14073.5|14075.9|14073.9|14075.9|14073.9|14075.4|14073.4|8
1650497350000|2022-04-20 23:29:10|14075.8|14073.8|14075.3|14073.3|14075.8|14073.8|14075.3|14073.3|2
1650497360000|2022-04-20 23:29:20|14075.4|14073.4|14075.4|14073.4|14075.5|14073.5|14075.4|14073.4|1
1650497370000|2022-04-20 23:29:30|14075.3|14073.3|14074.8|14072.8|14075.7|14073.7|14074.8|14072.8|7
1650497380000|2022-04-20 23:29:40|14074.9|14072.9|14074.8|14072.8|14075.2|14073.2|14074.8|14072.8|3
1650497390000|2022-04-20 23:29:50|14074.9|14072.9|14075.4|14073.4|14075.4|14073.4|14074.8|14072.8|2
1650497400000|2022-04-20 23:30:00|14075.3|14073.3|14076.9|14074.9|14077.4|14075.4|14075.2|14073.2|12
1650497410000|2022-04-20 23:30:10|14077.3|14075.3|14076.8|14074.8|14077.5|14075.5|14076.7|14074.7|12
1650497420000|2022-04-20 23:30:20|14076.7|14074.7|14077.4|14075.4|14077.5|14075.5|14076.7|14074.7|1
1650497430000|2022-04-20 23:30:30|14077.5|14075.5|14077.5|14075.5|14077.9|14075.9|14077.5|14075.5|7
1650497440000|2022-04-20 23:30:40|14077.2|14075.2|14077|14075|14077.2|14075.2|14076.9|14074.9|8
1650497450000|2022-04-20 23:30:50|14076.9|14074.9|14075.5|14073.5|14076.9|14074.9|14075|14073|10
1650497460000|2022-04-20 23:31:00|14075.4|14073.4|14075.8|14073.8|14075.8|14073.8|14075.4|14073.4|2
1650497470000|2022-04-20 23:31:10|14075.9|14073.9|14075|14073|14075.9|14073.9|14074.8|14072.8|2
1650497480000|2022-04-20 23:31:20|14074.9|14072.9|14074.8|14072.8|14075|14073|14074.8|14072.8|1
1650497490000|2022-04-20 23:31:30|14074.7|14072.7|14074.8|14072.8|14074.9|14072.9|14074.3|14072.3|4
1650497500000|2022-04-20 23:31:40|14074.9|14072.9|14075|14073|14075|14073|14074.9|14072.9|0
1650497510000|2022-04-20 23:31:50|14074.9|14072.9|14074.8|14072.8|14074.9|14072.9|14074.5|14072.5|2
1650497520000|2022-04-20 23:32:00|14074.9|14072.9|14075.4|14073.4|14075.5|14073.5|14074.7|14072.7|6
1650497530000|2022-04-20 23:32:10|14075.5|14073.5|14074.5|14072.5|14075.5|14073.5|14074.5|14072.5|4
1650497540000|2022-04-20 23:32:20|14074.8|14072.8|14074.3|14072.3|14074.9|14072.9|14074.3|14072.3|3
1650497550000|2022-04-20 23:32:30|14074.4|14072.4|14075|14073|14075|14073|14074.3|14072.3|3
1650497560000|2022-04-20 23:32:40|14074.9|14072.9|14074.8|14072.8|14074.9|14072.9|14074.8|14072.8|0
1650497570000|2022-04-20 23:32:50|14074.9|14072.9|14074.8|14072.8|14075|14073|14074.8|14072.8|0
1650497580000|2022-04-20 23:33:00|14075.4|14073.4|14077|14075|14077|14075|14075.3|14073.3|7
1650497590000|2022-04-20 23:33:10|14076.8|14074.8|14076.8|14074.8|14076.8|14074.8|14075.7|14073.7|8
1650497600000|2022-04-20 23:33:20|14076.7|14074.7|14076.5|14074.5|14076.8|14074.8|14076.5|14074.5|0
1650497610000|2022-04-20 23:33:30|14076.4|14074.4|14075.8|14073.8|14076.4|14074.4|14075.7|14073.7|1
1650497620000|2022-04-20 23:33:40|14075.7|14073.7|14075.8|14073.8|14076.2|14074.2|14075.3|14073.3|2
1650497630000|2022-04-20 23:33:50|14075|14073|14075|14073|14075|14073|14074.8|14072.8|6
1650497640000|2022-04-20 23:34:00|14074.3|14072.3|14075.4|14073.4|14075.4|14073.4|14074.3|14072.3|5
1650497650000|2022-04-20 23:34:10|14075.3|14073.3|14074.9|14072.9|14075.3|14073.3|14074.9|14072.9|1
1650497660000|2022-04-20 23:34:20|14075|14073|14074.9|14072.9|14075|14073|14074.9|14072.9|0
1650497670000|2022-04-20 23:34:30|14074.8|14072.8|14074.9|14072.9|14075.4|14073.4|14074.8|14072.8|2
1650497680000|2022-04-20 23:34:40|14074.8|14072.8|14076|14074|14076|14074|14074.8|14072.8|9
1650497690000|2022-04-20 23:34:50|14076.2|14074.2|14076.3|14074.3|14076.3|14074.3|14076.2|14074.2|1
1650497700000|2022-04-20 23:35:00|14076.2|14074.2|14077.5|14075.5|14077.7|14075.7|14076|14074|9
1650497710000|2022-04-20 23:35:10|14077.7|14075.7|14077.4|14075.4|14077.7|14075.7|14077.4|14075.4|2
1650497720000|2022-04-20 23:35:20|14077.3|14075.3|14077|14075|14077.3|14075.3|14076.7|14074.7|16
1650497730000|2022-04-20 23:35:30|14077.3|14075.3|14076.3|14074.3|14077.5|14075.5|14075.8|14073.8|8
1650497740000|2022-04-20 23:35:40|14076.4|14074.4|14076.8|14074.8|14077.3|14075.3|14076.3|14074.3|6
1650497750000|2022-04-20 23:35:50|14076.9|14074.9|14076.5|14074.5|14076.9|14074.9|14076.5|14074.5|3
1650497760000|2022-04-20 23:36:00|14076.4|14074.4|14076.3|14074.3|14076.7|14074.7|14076|14074|1
1650497770000|2022-04-20 23:36:10|14076.5|14074.5|14075.9|14073.9|14076.7|14074.7|14075.9|14073.9|2
1650497780000|2022-04-20 23:36:20|14076.4|14074.4|14075.5|14073.5|14076.4|14074.4|14075.4|14073.4|3
1650497790000|2022-04-20 23:36:30|14075.4|14073.4|14075.7|14073.7|14075.9|14073.9|14075.2|14073.2|5
1650497800000|2022-04-20 23:36:40|14075.8|14073.8|14075.7|14073.7|14075.8|14073.8|14075.4|14073.4|2
1650497810000|2022-04-20 23:36:50|14075.8|14073.8|14075.9|14073.9|14075.9|14073.9|14075.7|14073.7|0
1650497830000|2022-04-20 23:37:10|14075.8|14073.8|14075.3|14073.3|14075.8|14073.8|14075.2|14073.2|4
1650497840000|2022-04-20 23:37:20|14075.2|14073.2|14075.4|14073.4|14075.4|14073.4|14075.2|14073.2|0
1650497850000|2022-04-20 23:37:30|14075.5|14073.5|14076.5|14074.5|14076.5|14074.5|14075.4|14073.4|1
1650497860000|2022-04-20 23:37:40|14076.4|14074.4|14077.5|14075.5|14077.5|14075.5|14076.4|14074.4|9
1650497870000|2022-04-20 23:37:50|14077.4|14075.4|14078.2|14076.2|14078.2|14076.2|14077.4|14075.4|5
1650497880000|2022-04-20 23:38:00|14078.9|14076.9|14077.4|14075.4|14079.4|14077.4|14077.4|14075.4|21
1650497890000|2022-04-20 23:38:10|14077.3|14075.3|14078.2|14076.2|14078.2|14076.2|14077.3|14075.3|2
1650497900000|2022-04-20 23:38:20|14078.3|14076.3|14078|14076|14078.3|14076.3|14078|14076|3
1650497910000|2022-04-20 23:38:30|14077.9|14075.9|14077.5|14075.5|14077.9|14075.9|14076.7|14074.7|11
1650497920000|2022-04-20 23:38:40|14077.7|14075.7|14077.4|14075.4|14077.7|14075.7|14077.2|14075.2|8
1650497930000|2022-04-20 23:38:50|14077.5|14075.5|14077.4|14075.4|14077.7|14075.7|14077.4|14075.4|1
1650497950000|2022-04-20 23:39:10|14077.5|14075.5|14077.4|14075.4|14077.7|14075.7|14077.2|14075.2|5
1650497960000|2022-04-20 23:39:20|14077.3|14075.3|14076.7|14074.7|14077.3|14075.3|14076.5|14074.5|1
1650497970000|2022-04-20 23:39:30|14076.8|14074.8|14077.2|14075.2|14077.2|14075.2|14076.8|14074.8|1
1650497980000|2022-04-20 23:39:40|||||||||1
1650497990000|2022-04-20 23:39:50|14077|14075|14077.4|14075.4|14077.7|14075.7|14077|14075|3
1650498000000|2022-04-20 23:40:00|14077.5|14075.5|14078.8|14076.8|14078.9|14076.9|14077.4|14075.4|3
1650498010000|2022-04-20 23:40:10|14078.7|14076.7|14078|14076|14078.7|14076.7|14078|14076|4
1650498020000|2022-04-20 23:40:20|14077.9|14075.9|14078|14076|14078|14076|14077.9|14075.9|0
1650498030000|2022-04-20 23:40:30|14078.2|14076.2|14078.4|14076.4|14078.5|14076.5|14078.2|14076.2|1
1650498040000|2022-04-20 23:40:40|14078.3|14076.3|14077.2|14075.2|14078.3|14076.3|14077.2|14075.2|6
1650498050000|2022-04-20 23:40:50|14077.3|14075.3|14077.4|14075.4|14077.4|14075.4|14077.3|14075.3|0
1650498060000|2022-04-20 23:41:00|14077.5|14075.5|14077.4|14075.4|14077.5|14075.5|14077.4|14075.4|1
1650498070000|2022-04-20 23:41:10|14077.5|14075.5|14077.5|14075.5|14077.5|14075.5|14077.5|14075.5|0
1650498080000|2022-04-20 23:41:20|14077.4|14075.4|14078.4|14076.4|14078.4|14076.4|14077.4|14075.4|1
1650498090000|2022-04-20 23:41:30|14078.5|14076.5|14078.2|14076.2|14078.7|14076.7|14078.2|14076.2|2
1650498100000|2022-04-20 23:41:40|14078.3|14076.3|14080|14078|14081.3|14079.3|14078.3|14076.3|27
1650498110000|2022-04-20 23:41:50|14080.2|14078.2|14080.5|14078.5|14080.8|14078.8|14080.2|14078.2|4
1650498120000|2022-04-20 23:42:00|14080.4|14078.4|14080.5|14078.5|14080.9|14078.9|14080.2|14078.2|10
1650498130000|2022-04-20 23:42:10|14080.4|14078.4|14080.8|14078.8|14080.8|14078.8|14080.3|14078.3|1
1650498150000|2022-04-20 23:42:30|14080.9|14078.9|14080.8|14078.8|14081.7|14079.7|14080.8|14078.8|8
1650498160000|2022-04-20 23:42:40|14080.9|14078.9|14081.4|14079.4|14081.4|14079.4|14080.9|14078.9|1
1650498170000|2022-04-20 23:42:50|14080.9|14078.9|14080.7|14078.7|14080.9|14078.9|14080.7|14078.7|4
1650498180000|2022-04-20 23:43:00|14080.5|14078.5|14080.5|14078.5|14080.8|14078.8|14080.4|14078.4|7
1650498190000|2022-04-20 23:43:10|14081.3|14079.3|14081.3|14079.3|14081.4|14079.4|14081.2|14079.2|17
1650498200000|2022-04-20 23:43:20|14081.2|14079.2|14081.3|14079.3|14081.5|14079.5|14081.2|14079.2|3
1650498210000|2022-04-20 23:43:30|14081.4|14079.4|14081.3|14079.3|14081.5|14079.5|14081.2|14079.2|3
1650498220000|2022-04-20 23:43:40|14081.4|14079.4|14081.5|14079.5|14081.5|14079.5|14081|14079|5
1650498230000|2022-04-20 23:43:50|14081.4|14079.4|14081.8|14079.8|14081.9|14079.9|14081.4|14079.4|7
1650498240000|2022-04-20 23:44:00|14081.7|14079.7|14081.8|14079.8|14081.9|14079.9|14081.5|14079.5|4
1650498250000|2022-04-20 23:44:10|14082|14080|14082.2|14080.2|14082.2|14080.2|14081.9|14079.9|5
1650498260000|2022-04-20 23:44:20|14081.9|14079.9|14082.3|14080.3|14082.5|14080.5|14081.9|14079.9|4
1650498270000|2022-04-20 23:44:30|14082.4|14080.4|14082.2|14080.2|14082.5|14080.5|14082.2|14080.2|1
1650498280000|2022-04-20 23:44:40|14082|14080|14082.2|14080.2|14082.2|14080.2|14081.9|14079.9|2
1650498290000|2022-04-20 23:44:50|14082.3|14080.3|14082.9|14080.9|14083.9|14081.9|14082.3|14080.3|36
1650498300000|2022-04-20 23:45:00|14082.8|14080.8|14083.7|14081.7|14084|14082|14082.8|14080.8|13
1650498310000|2022-04-20 23:45:10|14083.5|14081.5|14082.5|14080.5|14083.7|14081.7|14082.2|14080.2|9
1650498320000|2022-04-20 23:45:20|14082.4|14080.4|14082.3|14080.3|14082.8|14080.8|14082.2|14080.2|12
1650498330000|2022-04-20 23:45:30|14082.2|14080.2|14082.2|14080.2|14082.4|14080.4|14081.9|14079.9|17
1650498340000|2022-04-20 23:45:40|14082|14080|14081.5|14079.5|14082|14080|14081.4|14079.4|4
1650498350000|2022-04-20 23:45:50|14081.7|14079.7|14080.8|14078.8|14081.7|14079.7|14080.2|14078.2|17
1650498360000|2022-04-20 23:46:00|14081.2|14079.2|14079|14077|14081.7|14079.7|14079|14077|7
1650498370000|2022-04-20 23:46:10|14079.8|14077.8|14081.3|14079.3|14081.5|14079.5|14079.8|14077.8|4
1650498380000|2022-04-20 23:46:20|14081.2|14079.2|14079.3|14077.3|14081.3|14079.3|14079.3|14077.3|2
1650498390000|2022-04-20 23:46:30|14079.2|14077.2|14080.2|14078.2|14080.5|14078.5|14079|14077|17
1650498400000|2022-04-20 23:46:40|14080|14078|14080.4|14078.4|14080.5|14078.5|14079.8|14077.8|7
1650498410000|2022-04-20 23:46:50|14081|14079|14081|14079|14081|14079|14080.9|14078.9|0
1650498420000|2022-04-20 23:47:00|14081.2|14079.2|14080.9|14078.9|14081.2|14079.2|14080.3|14078.3|1
1650498430000|2022-04-20 23:47:10|14081.7|14079.7|14081|14079|14081.8|14079.8|14080.8|14078.8|4
1650498440000|2022-04-20 23:47:20|14080.7|14078.7|14081.2|14079.2|14081.3|14079.3|14080.7|14078.7|3
1650498450000|2022-04-20 23:47:30|14080.8|14078.8|14082.8|14080.8|14082.8|14080.8|14080.8|14078.8|18
1650498460000|2022-04-20 23:47:40|14082.7|14080.7|14082.8|14080.8|14083|14081|14082.4|14080.4|1
1650498470000|2022-04-20 23:47:50|14082.9|14080.9|14083.3|14081.3|14083.7|14081.7|14082.9|14080.9|1
1650498480000|2022-04-20 23:48:00|14083.2|14081.2|14084.2|14082.2|14084.9|14082.9|14083.2|14081.2|12
1650498490000|2022-04-20 23:48:10|14083.8|14081.8|14083.2|14081.2|14083.8|14081.8|14082.8|14080.8|5
1650498500000|2022-04-20 23:48:20|14083|14081|14083.2|14081.2|14083.2|14081.2|14082.8|14080.8|5
1650498510000|2022-04-20 23:48:30|14083.3|14081.3|14085.2|14083.2|14085.3|14083.3|14083.3|14081.3|25
1650498520000|2022-04-20 23:48:40|14085|14083|14084.3|14082.3|14085.2|14083.2|14084.3|14082.3|8
1650498530000|2022-04-20 23:48:50|14084.4|14082.4|14084.3|14082.3|14084.7|14082.7|14084.3|14082.3|1
1650498540000|2022-04-20 23:49:00|14084.2|14082.2|14083.5|14081.5|14084.3|14082.3|14083.5|14081.5|2
1650498550000|2022-04-20 23:49:10|14083.7|14081.7|14083|14081|14083.8|14081.8|14082.9|14080.9|5
1650498560000|2022-04-20 23:49:20|14082.9|14080.9|14082.9|14080.9|14083|14081|14082.9|14080.9|0
1650498570000|2022-04-20 23:49:30|14082.8|14080.8|14083.7|14081.7|14083.7|14081.7|14082.8|14080.8|8
1650498580000|2022-04-20 23:49:40|14083.8|14081.8|14083.3|14081.3|14083.8|14081.8|14083.3|14081.3|1
1650498590000|2022-04-20 23:49:50|14083.2|14081.2|14083.9|14081.9|14083.9|14081.9|14083.2|14081.2|4
1650498600000|2022-04-20 23:50:00|14084|14082|14084.3|14082.3|14084.3|14082.3|14083.9|14081.9|3
1650498610000|2022-04-20 23:50:10|14084.4|14082.4|14085.4|14083.4|14085.9|14083.9|14084.4|14082.4|14
1650498620000|2022-04-20 23:50:20|14085.3|14083.3|14085|14083|14085.4|14083.4|14084.7|14082.7|3
1650498630000|2022-04-20 23:50:30|14084.9|14082.9|14085.4|14083.4|14085.4|14083.4|14084.9|14082.9|3
1650498640000|2022-04-20 23:50:40|14085.5|14083.5|14085.7|14083.7|14086.9|14084.9|14085.5|14083.5|43
1650498650000|2022-04-20 23:50:50|14085.8|14083.8|14085|14083|14085.9|14083.9|14083.9|14081.9|15
1650498660000|2022-04-20 23:51:00|14084.8|14082.8|14085.2|14083.2|14085.4|14083.4|14084.4|14082.4|12
1650498670000|2022-04-20 23:51:10|14085.3|14083.3|14085.8|14083.8|14086|14084|14085.2|14083.2|4
1650498680000|2022-04-20 23:51:20|14085.9|14083.9|14086|14084|14086.3|14084.3|14085.8|14083.8|8
1650498690000|2022-04-20 23:51:30|14085.9|14083.9|14086|14084|14086.4|14084.4|14085.8|14083.8|11
1650498700000|2022-04-20 23:51:40|14085.9|14083.9|14085.9|14083.9|14086|14084|14085.9|14083.9|1
1650498710000|2022-04-20 23:51:50|14085.7|14083.7|14085.5|14083.5|14086.2|14084.2|14085.5|14083.5|4
1650498720000|2022-04-20 23:52:00|14085.7|14083.7|14086.4|14084.4|14087.3|14085.3|14085.7|14083.7|9
1650498730000|2022-04-20 23:52:10|14086.3|14084.3|14086.3|14084.3|14086.5|14084.5|14086.3|14084.3|2
1650498740000|2022-04-20 23:52:20|14086.2|14084.2|14086.2|14084.2|14086.5|14084.5|14086.2|14084.2|2
1650498750000|2022-04-20 23:52:30|14086.4|14084.4|14086.2|14084.2|14086.7|14084.7|14086.2|14084.2|8
1650498760000|2022-04-20 23:52:40|14086|14084|14086.9|14084.9|14087.2|14085.2|14086|14084|12
1650498770000|2022-04-20 23:52:50|14086.8|14084.8|14086.8|14084.8|14086.8|14084.8|14086.2|14084.2|15
1650498780000|2022-04-20 23:53:00|14086.7|14084.7|14087|14085|14087|14085|14086.4|14084.4|4
1650498790000|2022-04-20 23:53:10|14087.4|14085.4|14086.9|14084.9|14087.4|14085.4|14086.9|14084.9|5
1650498800000|2022-04-20 23:53:20|14087|14085|14087.2|14085.2|14087.4|14085.4|14086.9|14084.9|9
1650498810000|2022-04-20 23:53:30|14087|14085|14085.8|14083.8|14087.2|14085.2|14085.7|14083.7|14
1650498820000|2022-04-20 23:53:40|14085.7|14083.7|14085|14083|14085.9|14083.9|14085|14083|12
1650498830000|2022-04-20 23:53:50|14084.7|14082.7|14083.9|14081.9|14084.7|14082.7|14083.9|14081.9|14
1650498840000|2022-04-20 23:54:00|14083.8|14081.8|14084.7|14082.7|14084.8|14082.8|14083.8|14081.8|17
1650498850000|2022-04-20 23:54:10|14084.5|14082.5|14084.3|14082.3|14084.8|14082.8|14084.3|14082.3|1
1650498860000|2022-04-20 23:54:20|14084.4|14082.4|14084.4|14082.4|14084.5|14082.5|14084.3|14082.3|1
1650498870000|2022-04-20 23:54:30|14084.5|14082.5|14084.5|14082.5|14084.9|14082.9|14084.4|14082.4|5
1650498880000|2022-04-20 23:54:40|14084.4|14082.4|14084.4|14082.4|14084.9|14082.9|14084.3|14082.3|8
1650498890000|2022-04-20 23:54:50|14084.3|14082.3|14083.9|14081.9|14084.4|14082.4|14083.2|14081.2|18
1650498900000|2022-04-20 23:55:00|14083.8|14081.8|14083.8|14081.8|14084.8|14082.8|14083.7|14081.7|7
1650498910000|2022-04-20 23:55:10|14083.9|14081.9|14082.2|14080.2|14084.4|14082.4|14081.9|14079.9|19
1650498920000|2022-04-20 23:55:20|14082|14080|14081.2|14079.2|14082.4|14080.4|14081.2|14079.2|8
1650498930000|2022-04-20 23:55:30|14081.3|14079.3|14082.2|14080.2|14082.2|14080.2|14081.2|14079.2|3
1650498940000|2022-04-20 23:55:40|14082.3|14080.3|14083.8|14081.8|14083.9|14081.9|14082.3|14080.3|8
1650498950000|2022-04-20 23:55:50|14083.7|14081.7|14082.7|14080.7|14083.7|14081.7|14082|14080|12
1650498960000|2022-04-20 23:56:00|14082.8|14080.8|14081.9|14079.9|14083|14081|14081.8|14079.8|4
1650498970000|2022-04-20 23:56:10|14082.5|14080.5|14081.7|14079.7|14083.2|14081.2|14081.2|14079.2|7
1650498980000|2022-04-20 23:56:20|14081.5|14079.5|14081.8|14079.8|14081.8|14079.8|14081.4|14079.4|2
1650498990000|2022-04-20 23:56:30|14082|14080|14081.7|14079.7|14082|14080|14081.7|14079.7|3
1650499000000|2022-04-20 23:56:40|14082.3|14080.3|14082.5|14080.5|14082.9|14080.9|14082.2|14080.2|15
1650499010000|2022-04-20 23:56:50|14082.4|14080.4|14081.5|14079.5|14082.4|14080.4|14081.3|14079.3|8
1650499020000|2022-04-20 23:57:00|14081.4|14079.4|14082.3|14080.3|14082.5|14080.5|14081.3|14079.3|6
1650499030000|2022-04-20 23:57:10|14082.2|14080.2|14082.7|14080.7|14082.7|14080.7|14082|14080|6
1650499040000|2022-04-20 23:57:20|14082.8|14080.8|14082.2|14080.2|14082.9|14080.9|14082.2|14080.2|0
1650499050000|2022-04-20 23:57:30|14082.4|14080.4|14084.5|14082.5|14084.7|14082.7|14082.4|14080.4|4
1650499060000|2022-04-20 23:57:40|14085.3|14083.3|14085.2|14083.2|14085.5|14083.5|14084.9|14082.9|15
1650499070000|2022-04-20 23:57:50|14085.3|14083.3|14085.4|14083.4|14086.3|14084.3|14085.3|14083.3|20
1650499080000|2022-04-20 23:58:00|14085.3|14083.3|14085.2|14083.2|14085.3|14083.3|14084.5|14082.5|5
1650499090000|2022-04-20 23:58:10|14084.8|14082.8|14084.7|14082.7|14085.2|14083.2|14084.5|14082.5|3
1650499100000|2022-04-20 23:58:20|14084.8|14082.8|14084.8|14082.8|14085|14083|14084.5|14082.5|1
1650499110000|2022-04-20 23:58:30|14084.9|14082.9|14086.7|14084.7|14086.9|14084.9|14084.9|14082.9|6
1650499120000|2022-04-20 23:58:40|14086.5|14084.5|14085.5|14083.5|14087|14085|14085.5|14083.5|4
1650499130000|2022-04-20 23:58:50|14085.7|14083.7|14086.3|14084.3|14086.4|14084.4|14085.7|14083.7|0
1650499140000|2022-04-20 23:59:00|14086.2|14084.2|14081.8|14079.8|14086.2|14084.2|14081.8|14079.8|12
1650499150000|2022-04-20 23:59:10|14081.9|14079.9|14082|14080|14082.2|14080.2|14081.8|14079.8|0
1650499160000|2022-04-20 23:59:20|14082.2|14080.2|14082|14080|14082.3|14080.3|14081.9|14079.9|4
1650499170000|2022-04-20 23:59:30|14082.2|14080.2|14082.4|14080.4|14082.7|14080.7|14082.2|14080.2|2
1650499180000|2022-04-20 23:59:40|14082.5|14080.5|14082.5|14080.5|14082.8|14080.8|14081.8|14079.8|4
1650499190000|2022-04-20 23:59:50|14082.4|14080.4|14082.3|14080.3|14082.8|14080.8|14082.3|14080.3|1
1650499200000|2022-04-21 00:00:00|14082.2|14080.2|14082.3|14080.3|14083.8|14081.8|14081.4|14079.4|20
1650499210000|2022-04-21 00:00:10|14082.2|14080.2|14082.7|14080.7|14082.8|14080.8|14081.2|14079.2|5
1650499220000|2022-04-21 00:00:20|14082.8|14080.8|14083.8|14081.8|14083.8|14081.8|14082.5|14080.5|7
1650499230000|2022-04-21 00:00:30|14083.7|14081.7|14084.7|14082.7|14084.9|14082.9|14082.9|14080.9|5
1650499240000|2022-04-21 00:00:40|14084.8|14082.8|14083.8|14081.8|14084.9|14082.9|14083.5|14081.5|7
1650499250000|2022-04-21 00:00:50|14083.5|14081.5|14084.8|14082.8|14085.2|14083.2|14083.5|14081.5|6
1650499260000|2022-04-21 00:01:00|14084.9|14082.9|14086.3|14084.3|14087.2|14085.2|14084.7|14082.7|32
1650499270000|2022-04-21 00:01:10|14086.4|14084.4|14087.2|14085.2|14087.4|14085.4|14086.3|14084.3|17
1650499280000|2022-04-21 00:01:20|14087|14085|14086.5|14084.5|14087.2|14085.2|14085.7|14083.7|7
1650499290000|2022-04-21 00:01:30|14086.7|14084.7|14086.2|14084.2|14087|14085|14086.2|14084.2|6
1650499300000|2022-04-21 00:01:40|14086|14084|14086.3|14084.3|14087|14085|14085.9|14083.9|5
1650499310000|2022-04-21 00:01:50|14086.4|14084.4|14086.2|14084.2|14086.5|14084.5|14085.8|14083.8|1
1650499320000|2022-04-21 00:02:00|14086|14084|14085.2|14083.2|14086.2|14084.2|14085.2|14083.2|6
1650499330000|2022-04-21 00:02:10|14085|14083|14087.4|14085.4|14087.7|14085.7|14084.9|14082.9|13
1650499340000|2022-04-21 00:02:20|14087.3|14085.3|14086.9|14084.9|14087.3|14085.3|14086.5|14084.5|6
1650499350000|2022-04-21 00:02:30|14087|14085|14086|14084|14087|14085|14086|14084|3
1650499360000|2022-04-21 00:02:40|14085.9|14083.9|14087.9|14085.9|14088.4|14086.4|14085.9|14083.9|41
1650499370000|2022-04-21 00:02:50|14087.5|14085.5|14086.9|14084.9|14087.5|14085.5|14086.9|14084.9|10
1650499380000|2022-04-21 00:03:00|14086.8|14084.8|14087|14085|14087|14085|14085.7|14083.7|14
1650499390000|2022-04-21 00:03:10|14086.9|14084.9|14092.9|14090.9|14094.8|14092.8|14086.9|14084.9|125
1650499400000|2022-04-21 00:03:20|14092.8|14090.8|14094.3|14092.3|14095.2|14093.2|14092.3|14090.3|32
1650499410000|2022-04-21 00:03:30|14094.4|14092.4|14093.2|14091.2|14095|14093|14093.2|14091.2|25
1650499420000|2022-04-21 00:03:40|14092.5|14090.5|14091.2|14089.2|14092.7|14090.7|14090.9|14088.9|16
1650499430000|2022-04-21 00:03:50|14091.3|14089.3|14089.5|14087.5|14091.4|14089.4|14089|14087|15
1650499440000|2022-04-21 00:04:00|14089.4|14087.4|14087.8|14085.8|14089.4|14087.4|14087.7|14085.7|21
1650499450000|2022-04-21 00:04:10|14087.7|14085.7|14085.9|14083.9|14087.7|14085.7|14085.7|14083.7|16
1650499460000|2022-04-21 00:04:20|14085.8|14083.8|14084.8|14082.8|14086.4|14084.4|14084.8|14082.8|6
1650499470000|2022-04-21 00:04:30|14084.9|14082.9|14085.8|14083.8|14086.4|14084.4|14084.9|14082.9|11
1650499480000|2022-04-21 00:04:40|14085.7|14083.7|14085.5|14083.5|14086.2|14084.2|14085.4|14083.4|7
1650499490000|2022-04-21 00:04:50|14085.4|14083.4|14085.3|14083.3|14086|14084|14084.8|14082.8|12
1650499500000|2022-04-21 00:05:00|14085.5|14083.5|14087.5|14085.5|14087.7|14085.7|14084.9|14082.9|8
1650499510000|2022-04-21 00:05:10|14087.4|14085.4|14086.7|14084.7|14087.9|14085.9|14086.5|14084.5|5
1650499520000|2022-04-21 00:05:20|14086.5|14084.5|14085.9|14083.9|14086.7|14084.7|14085.8|14083.8|4
1650499530000|2022-04-21 00:05:30|14086|14084|14088.2|14086.2|14088.4|14086.4|14085.8|14083.8|8
1650499540000|2022-04-21 00:05:40|14088.3|14086.3|14090|14088|14091.9|14089.9|14088.3|14086.3|14
1650499550000|2022-04-21 00:05:50|14089.9|14087.9|14091|14089|14091.3|14089.3|14089.3|14087.3|7
1650499560000|2022-04-21 00:06:00|14091.2|14089.2|14092.3|14090.3|14092.3|14090.3|14090.5|14088.5|18
1650499570000|2022-04-21 00:06:10|14092.4|14090.4|14091.5|14089.5|14092.5|14090.5|14091.5|14089.5|30
1650499580000|2022-04-21 00:06:20|14092.3|14090.3|14094.4|14092.4|14094.4|14092.4|14091.9|14089.9|35
1650499590000|2022-04-21 00:06:30|14094.3|14092.3|14093.3|14091.3|14094.4|14092.4|14092.5|14090.5|23
1650499600000|2022-04-21 00:06:40|14093|14091|14092.5|14090.5|14093.7|14091.7|14092.3|14090.3|9
1650499610000|2022-04-21 00:06:50|14092.3|14090.3|14092.2|14090.2|14092.7|14090.7|14091.9|14089.9|3
1650499620000|2022-04-21 00:07:00|14092.3|14090.3|14090.3|14088.3|14092.7|14090.7|14090.3|14088.3|8
1650499630000|2022-04-21 00:07:10|14090.4|14088.4|14090.5|14088.5|14091.4|14089.4|14090.2|14088.2|12
1650499640000|2022-04-21 00:07:20|14090.4|14088.4|14091.3|14089.3|14091.4|14089.4|14090.3|14088.3|1
1650499650000|2022-04-21 00:07:30|14091|14089|14091.8|14089.8|14091.9|14089.9|14090.9|14088.9|0
1650499660000|2022-04-21 00:07:40|14091.7|14089.7|14092|14090|14092.2|14090.2|14091.3|14089.3|0
1650499670000|2022-04-21 00:07:50|14092.2|14090.2|14092.5|14090.5|14092.5|14090.5|14091.9|14089.9|0
1650499680000|2022-04-21 00:08:00|14092.7|14090.7|14093.5|14091.5|14093.8|14091.8|14092|14090|17
1650499690000|2022-04-21 00:08:10|14093.3|14091.3|14092.8|14090.8|14093.8|14091.8|14092.7|14090.7|4
1650499700000|2022-04-21 00:08:20|14091.9|14089.9|14092|14090|14092|14090|14090.9|14088.9|11
1650499710000|2022-04-21 00:08:30|14091.9|14089.9|14091.7|14089.7|14092.2|14090.2|14091.7|14089.7|0
1650499720000|2022-04-21 00:08:40|14091.8|14089.8|14091|14089|14092|14090|14091|14089|18
1650499730000|2022-04-21 00:08:50|14091.2|14089.2|14090.5|14088.5|14091.7|14089.7|14090.5|14088.5|11
1650499740000|2022-04-21 00:09:00|14090.7|14088.7|14090.7|14088.7|14091|14089|14090.5|14088.5|3
1650499750000|2022-04-21 00:09:10|14091.2|14089.2|14089.5|14087.5|14091.3|14089.3|14088.9|14086.9|9
1650499760000|2022-04-21 00:09:20|14089.7|14087.7|14089.9|14087.9|14090.3|14088.3|14089|14087|2
1650499770000|2022-04-21 00:09:30|14089.8|14087.8|14090.3|14088.3|14090.7|14088.7|14089.8|14087.8|2
1650499780000|2022-04-21 00:09:40|14090.4|14088.4|14090|14088|14090.5|14088.5|14090|14088|1
1650499790000|2022-04-21 00:09:50|14090.2|14088.2|14090.5|14088.5|14091.3|14089.3|14089.9|14087.9|1
1650499800000|2022-04-21 00:10:00|14090.4|14088.4|14091.8|14089.8|14092.2|14090.2|14090|14088|22
1650499810000|2022-04-21 00:10:10|14091.9|14089.9|14090.7|14088.7|14091.9|14089.9|14088.5|14086.5|20
1650499820000|2022-04-21 00:10:20|14090.5|14088.5|14091.5|14089.5|14091.5|14089.5|14089.5|14087.5|17
1650499830000|2022-04-21 00:10:30|14091.4|14089.4|14091|14089|14091.4|14089.4|14089.8|14087.8|19
1650499840000|2022-04-21 00:10:40|14091.2|14089.2|14091.2|14089.2|14091.5|14089.5|14090.4|14088.4|3
1650499850000|2022-04-21 00:10:50|14091|14089|14090.5|14088.5|14091.5|14089.5|14090.5|14088.5|0
1650499860000|2022-04-21 00:11:00|14090.7|14088.7|14091|14089|14091.5|14089.5|14090.5|14088.5|3
1650499870000|2022-04-21 00:11:10|14091.2|14089.2|14091.8|14089.8|14091.9|14089.9|14090.9|14088.9|5
1650499880000|2022-04-21 00:11:20|14091.7|14089.7|14091|14089|14091.9|14089.9|14090.5|14088.5|2
1650499890000|2022-04-21 00:11:30|14091.2|14089.2|14089.7|14087.7|14091.2|14089.2|14089.4|14087.4|13
1650499900000|2022-04-21 00:11:40|14089.8|14087.8|14089.7|14087.7|14090.3|14088.3|14089.3|14087.3|2
1650499910000|2022-04-21 00:11:50|14089.9|14087.9|14089.7|14087.7|14089.9|14087.9|14089.7|14087.7|2
1650499920000|2022-04-21 00:12:00|14089.4|14087.4|14089.2|14087.2|14089.9|14087.9|14089.2|14087.2|6
1650499930000|2022-04-21 00:12:10|14089.3|14087.3|14089.4|14087.4|14089.4|14087.4|14089|14087|3
1650499940000|2022-04-21 00:12:20|14089.3|14087.3|14089.5|14087.5|14090.3|14088.3|14089.2|14087.2|2
1650499950000|2022-04-21 00:12:30|14089.4|14087.4|14090|14088|14090.3|14088.3|14089.2|14087.2|11
1650499960000|2022-04-21 00:12:40|14089.8|14087.8|14089.9|14087.9|14090.2|14088.2|14089.7|14087.7|6
1650499970000|2022-04-21 00:12:50|14089.8|14087.8|14090.3|14088.3|14091.2|14089.2|14089.4|14087.4|13
1650499980000|2022-04-21 00:13:00|14090.2|14088.2|14089.8|14087.8|14090.3|14088.3|14089|14087|8
1650499990000|2022-04-21 00:13:10|14089.9|14087.9|14090.3|14088.3|14090.5|14088.5|14089.7|14087.7|3
1650500000000|2022-04-21 00:13:20|14090.4|14088.4|14090.5|14088.5|14090.5|14088.5|14090.2|14088.2|0
1650500010000|2022-04-21 00:13:30|14090.7|14088.7|14090.3|14088.3|14091.5|14089.5|14089.9|14087.9|29
1650500020000|2022-04-21 00:13:40|14090.2|14088.2|14089.9|14087.9|14090.7|14088.7|14089.9|14087.9|0
1650500030000|2022-04-21 00:13:50|14090|14088|14090.3|14088.3|14090.5|14088.5|14089.8|14087.8|0
1650500040000|2022-04-21 00:14:00|14090.2|14088.2|14089.5|14087.5|14090.4|14088.4|14089.4|14087.4|1
1650500050000|2022-04-21 00:14:10|14089.3|14087.3|14090.3|14088.3|14090.3|14088.3|14089.2|14087.2|3
1650500060000|2022-04-21 00:14:20|14090.5|14088.5|14090|14088|14090.5|14088.5|14089.9|14087.9|13
1650500070000|2022-04-21 00:14:30|14090.2|14088.2|14090.5|14088.5|14090.8|14088.8|14090.2|14088.2|5
1650500080000|2022-04-21 00:14:40|14090.4|14088.4|14090.4|14088.4|14090.7|14088.7|14090|14088|0
1650500090000|2022-04-21 00:14:50|14090.3|14088.3|14088.2|14086.2|14090.3|14088.3|14088.2|14086.2|21
1650500100000|2022-04-21 00:15:00|14088.5|14086.5|14087|14085|14088.9|14086.9|14087|14085|29
1650500110000|2022-04-21 00:15:10|14087.2|14085.2|14087.5|14085.5|14087.7|14085.7|14086.9|14084.9|5
1650500120000|2022-04-21 00:15:20|14087.4|14085.4|14089|14087|14089|14087|14087.4|14085.4|3
1650500130000|2022-04-21 00:15:30|14088.8|14086.8|14089|14087|14089|14087|14087.9|14085.9|2
1650500140000|2022-04-21 00:15:40|14089.2|14087.2|14088.9|14086.9|14089.3|14087.3|14088.8|14086.8|2
1650500150000|2022-04-21 00:15:50|14089|14087|14085.8|14083.8|14089|14087|14085.8|14083.8|12
1650500160000|2022-04-21 00:16:00|14085.9|14083.9|14086.8|14084.8|14086.9|14084.9|14085.5|14083.5|13
1650500170000|2022-04-21 00:16:10|14086.9|14084.9|14087.3|14085.3|14087.8|14085.8|14086.5|14084.5|11
1650500180000|2022-04-21 00:16:20|14087|14085|14086.4|14084.4|14087.2|14085.2|14086.2|14084.2|0
1650500190000|2022-04-21 00:16:30|14086.3|14084.3|14085.8|14083.8|14086.3|14084.3|14085.7|14083.7|1
1650500200000|2022-04-21 00:16:40|14085.9|14083.9|14086.8|14084.8|14087.2|14085.2|14085.8|14083.8|1
1650500210000|2022-04-21 00:16:50|14087.3|14085.3|14086.9|14084.9|14087.7|14085.7|14086.8|14084.8|2
1650500220000|2022-04-21 00:17:00|14087|14085|14087.4|14085.4|14088.2|14086.2|14086.7|14084.7|16
1650500230000|2022-04-21 00:17:10|14087.5|14085.5|14088.4|14086.4|14088.9|14086.9|14087.5|14085.5|5
1650500240000|2022-04-21 00:17:20|14088.5|14086.5|14089.3|14087.3|14089.4|14087.4|14088.2|14086.2|1
1650500250000|2022-04-21 00:17:30|14089.2|14087.2|14090|14088|14090|14088|14089|14087|5
1650500260000|2022-04-21 00:17:40|14090.2|14088.2|14090.3|14088.3|14090.5|14088.5|14090|14088|2
1650500270000|2022-04-21 00:17:50|14090.4|14088.4|14091.2|14089.2|14091.3|14089.3|14090.2|14088.2|6
1650500280000|2022-04-21 00:18:00|14090.9|14088.9|14092.7|14090.7|14093.7|14091.7|14090.5|14088.5|46
1650500290000|2022-04-21 00:18:10|14093|14091|14098.2|14096.2|14098.3|14096.3|14093|14091|84
1650500300000|2022-04-21 00:18:20|14097.8|14095.8|14095.9|14093.9|14098.2|14096.2|14095.7|14093.7|23
1650500310000|2022-04-21 00:18:30|14095.8|14093.8|14095.3|14093.3|14097.8|14095.8|14095.3|14093.3|29
1650500320000|2022-04-21 00:18:40|14095.2|14093.2|14097.8|14095.8|14098.2|14096.2|14094.7|14092.7|19
1650500330000|2022-04-21 00:18:50|14097.5|14095.5|14096.4|14094.4|14097.7|14095.7|14096.2|14094.2|7
1650500340000|2022-04-21 00:19:00|14096.5|14094.5|14096.7|14094.7|14097.4|14095.4|14096.3|14094.3|9
1650500350000|2022-04-21 00:19:10|14096.5|14094.5|14096.8|14094.8|14097.3|14095.3|14096.5|14094.5|19
1650500360000|2022-04-21 00:19:20|14096.9|14094.9|14095.5|14093.5|14096.9|14094.9|14095.5|14093.5|4
1650500370000|2022-04-21 00:19:30|14095.4|14093.4|14094.9|14092.9|14095.5|14093.5|14094.8|14092.8|1
1650500380000|2022-04-21 00:19:40|14094.8|14092.8|14094.5|14092.5|14094.9|14092.9|14094.2|14092.2|6
1650500390000|2022-04-21 00:19:50|14094.7|14092.7|14095|14093|14095|14093|14094.2|14092.2|2
1650500400000|2022-04-21 00:20:00|14094.9|14092.9|14092|14090|14095.3|14093.3|14092|14090|14
1650500410000|2022-04-21 00:20:10|14091.9|14089.9|14094.7|14092.7|14095|14093|14091.8|14089.8|22
1650500420000|2022-04-21 00:20:20|14094.5|14092.5|14095.9|14093.9|14096.2|14094.2|14094.5|14092.5|8
1650500430000|2022-04-21 00:20:30|14095.8|14093.8|14095.5|14093.5|14095.8|14093.8|14094.9|14092.9|9
1650500440000|2022-04-21 00:20:40|14095.4|14093.4|14094.5|14092.5|14095.4|14093.4|14093.5|14091.5|13
1650500450000|2022-04-21 00:20:50|14094.7|14092.7|14094.3|14092.3|14094.7|14092.7|14094.2|14092.2|6
1650500460000|2022-04-21 00:21:00|14094.2|14092.2|14092.3|14090.3|14094.4|14092.4|14092.2|14090.2|5
1650500470000|2022-04-21 00:21:10|14092.5|14090.5|14090.5|14088.5|14092.7|14090.7|14090.5|14088.5|3
1650500480000|2022-04-21 00:21:20|14090.4|14088.4|14090.5|14088.5|14092.4|14090.4|14089.8|14087.8|29
1650500490000|2022-04-21 00:21:30|14090.4|14088.4|14090.7|14088.7|14090.8|14088.8|14089.8|14087.8|4
1650500500000|2022-04-21 00:21:40|14090.5|14088.5|14091.5|14089.5|14092.8|14090.8|14090.5|14088.5|9
1650500510000|2022-04-21 00:21:50|14091.4|14089.4|14091.8|14089.8|14092.3|14090.3|14091.4|14089.4|4
1650500520000|2022-04-21 00:22:00|14091.7|14089.7|14093.2|14091.2|14093.3|14091.3|14091.7|14089.7|5
1650500530000|2022-04-21 00:22:10|14093|14091|14094.4|14092.4|14094.7|14092.7|14092.7|14090.7|11
1650500540000|2022-04-21 00:22:20|14094.5|14092.5|14094.5|14092.5|14095.8|14093.8|14094.5|14092.5|10
1650500550000|2022-04-21 00:22:30|14094|14092|14093.4|14091.4|14094|14092|14093|14091|9
1650500560000|2022-04-21 00:22:40|14093.5|14091.5|14093.5|14091.5|14093.7|14091.7|14093.2|14091.2|1
1650500570000|2022-04-21 00:22:50|14093.4|14091.4|14093.5|14091.5|14094|14092|14093.4|14091.4|8
1650500580000|2022-04-21 00:23:00|14093.7|14091.7|14093.3|14091.3|14093.8|14091.8|14092.2|14090.2|7
1650500590000|2022-04-21 00:23:10|14093.5|14091.5|14093.5|14091.5|14094|14092|14093.3|14091.3|2
1650500600000|2022-04-21 00:23:20|14093.4|14091.4|14093.3|14091.3|14093.4|14091.4|14092.3|14090.3|1
1650500610000|2022-04-21 00:23:30|14093.2|14091.2|14093.5|14091.5|14093.5|14091.5|14092.7|14090.7|2
1650500620000|2022-04-21 00:23:40|14093.7|14091.7|14094.4|14092.4|14094.4|14092.4|14093|14091|4
1650500630000|2022-04-21 00:23:50|14094.3|14092.3|14094.8|14092.8|14094.8|14092.8|14093.5|14091.5|7
1650500640000|2022-04-21 00:24:00|14094.7|14092.7|14094.5|14092.5|14094.8|14092.8|14094.2|14092.2|7
1650500650000|2022-04-21 00:24:10|14094.4|14092.4|14094.3|14092.3|14094.8|14092.8|14094|14092|2
1650500660000|2022-04-21 00:24:20|14094.2|14092.2|14094|14092|14094.3|14092.3|14094|14092|0
1650500670000|2022-04-21 00:24:30|14094.2|14092.2|14094|14092|14094.5|14092.5|14094|14092|0
1650500680000|2022-04-21 00:24:40|14093.9|14091.9|14093.8|14091.8|14094.3|14092.3|14093.5|14091.5|3
1650500690000|2022-04-21 00:24:50|14093.7|14091.7|14092.5|14090.5|14093.9|14091.9|14092.5|14090.5|1
1650500700000|2022-04-21 00:25:00|14092.7|14090.7|14093.4|14091.4|14093.7|14091.7|14092.7|14090.7|1
1650500710000|2022-04-21 00:25:10|14093.3|14091.3|14094.2|14092.2|14094.4|14092.4|14093.3|14091.3|1
1650500720000|2022-04-21 00:25:20|14094|14092|14094.4|14092.4|14095.2|14093.2|14094|14092|3
1650500730000|2022-04-21 00:25:30|14094.8|14092.8|14094.3|14092.3|14094.8|14092.8|14093.8|14091.8|5
1650500740000|2022-04-21 00:25:40|14094.5|14092.5|14093.8|14091.8|14094.5|14092.5|14093.7|14091.7|0
1650500750000|2022-04-21 00:25:50|14093.7|14091.7|14094|14092|14094.2|14092.2|14093.3|14091.3|6
1650500760000|2022-04-21 00:26:00|14093.9|14091.9|14095.2|14093.2|14095.2|14093.2|14093.7|14091.7|10
1650500770000|2022-04-21 00:26:10|14095.3|14093.3|14096.3|14094.3|14096.8|14094.8|14095.2|14093.2|16
1650500780000|2022-04-21 00:26:20|14096.5|14094.5|14097.7|14095.7|14098.3|14096.3|14096.5|14094.5|26
1650500790000|2022-04-21 00:26:30|14097.8|14095.8|14098.3|14096.3|14098.8|14096.8|14097.8|14095.8|20
1650500800000|2022-04-21 00:26:40|14098.4|14096.4|14098.9|14096.9|14098.9|14096.9|14098.4|14096.4|15
1650500810000|2022-04-21 00:26:50|14098|14096|14098.3|14096.3|14099|14097|14097.8|14095.8|14
1650500820000|2022-04-21 00:27:00|14098.2|14096.2|14099.2|14097.2|14099.9|14097.9|14098.2|14096.2|13
1650500830000|2022-04-21 00:27:10|14099.3|14097.3|14099.5|14097.5|14100.5|14098.5|14099.2|14097.2|19
1650500840000|2022-04-21 00:27:20|14099.7|14097.7|14097.9|14095.9|14099.8|14097.8|14097.9|14095.9|13
1650500850000|2022-04-21 00:27:30|14098.4|14096.4|14097.5|14095.5|14098.4|14096.4|14097.5|14095.5|6
1650500860000|2022-04-21 00:27:40|14097.3|14095.3|14097.8|14095.8|14098.3|14096.3|14097.3|14095.3|8
1650500870000|2022-04-21 00:27:50|14097.9|14095.9|14097.9|14095.9|14098.4|14096.4|14097.8|14095.8|5
1650500880000|2022-04-21 00:28:00|14098|14096|14098.7|14096.7|14099|14097|14097.9|14095.9|14
1650500890000|2022-04-21 00:28:10|14098.5|14096.5|14098.4|14096.4|14098.5|14096.5|14097.9|14095.9|3
1650500900000|2022-04-21 00:28:20|14098.7|14096.7|14097.8|14095.8|14098.7|14096.7|14097.8|14095.8|4
1650500910000|2022-04-21 00:28:30|14097.9|14095.9|14098.5|14096.5|14098.7|14096.7|14097.9|14095.9|7
1650500920000|2022-04-21 00:28:40|14098.7|14096.7|14098.4|14096.4|14098.7|14096.7|14098.3|14096.3|3
1650500930000|2022-04-21 00:28:50|14098.3|14096.3|14097.8|14095.8|14098.3|14096.3|14097.8|14095.8|3
1650500940000|2022-04-21 00:29:00|14097.7|14095.7|14096.9|14094.9|14098|14096|14096.9|14094.9|6
1650500950000|2022-04-21 00:29:10|14096.8|14094.8|14097.8|14095.8|14097.8|14095.8|14096.4|14094.4|8
1650500960000|2022-04-21 00:29:20|14097.9|14095.9|14097.9|14095.9|14097.9|14095.9|14097.3|14095.3|1
1650500970000|2022-04-21 00:29:30|14098|14096|14096.7|14094.7|14098|14096|14096.7|14094.7|2
1650500980000|2022-04-21 00:29:40|14096.5|14094.5|14096.9|14094.9|14097|14095|14096.2|14094.2|4
1650500990000|2022-04-21 00:29:50|14096.8|14094.8|14096.4|14094.4|14096.8|14094.8|14096.3|14094.3|3
1650501000000|2022-04-21 00:30:00|14096.5|14094.5|14096.5|14094.5|14097.3|14095.3|14096.4|14094.4|7
1650501010000|2022-04-21 00:30:10|14096.7|14094.7|14096.8|14094.8|14097.4|14095.4|14096.5|14094.5|1
1650501020000|2022-04-21 00:30:20|14096.9|14094.9|14097.4|14095.4|14097.4|14095.4|14096.9|14094.9|0
1650501030000|2022-04-21 00:30:30|14097.7|14095.7|14097.2|14095.2|14097.7|14095.7|14096.5|14094.5|8
1650501040000|2022-04-21 00:30:40|14097|14095|14097.4|14095.4|14097.5|14095.5|14097|14095|2
1650501050000|2022-04-21 00:30:50|14097.5|14095.5|14096.5|14094.5|14097.5|14095.5|14096.5|14094.5|5
1650501060000|2022-04-21 00:31:00|14096.9|14094.9|14096.8|14094.8|14097.4|14095.4|14096.5|14094.5|5
1650501070000|2022-04-21 00:31:10|14096.7|14094.7|14096.9|14094.9|14097|14095|14096|14094|13
1650501080000|2022-04-21 00:31:20|14097|14095|14097.9|14095.9|14098.7|14096.7|14097|14095|8
1650501090000|2022-04-21 00:31:30|14097.8|14095.8|14096.9|14094.9|14097.9|14095.9|14096.3|14094.3|6
1650501100000|2022-04-21 00:31:40|14097|14095|14098|14096|14098|14096|14096.9|14094.9|5
1650501110000|2022-04-21 00:31:50|14097.8|14095.8|14097.2|14095.2|14097.9|14095.9|14097.2|14095.2|2
1650501120000|2022-04-21 00:32:00|14097.3|14095.3|14097.8|14095.8|14098|14096|14096.5|14094.5|10
1650501130000|2022-04-21 00:32:10|14097.7|14095.7|14097.9|14095.9|14097.9|14095.9|14097.4|14095.4|2
1650501140000|2022-04-21 00:32:20|14098|14096|14099.8|14097.8|14100.7|14098.7|14098|14096|20
1650501150000|2022-04-21 00:32:30|14099.9|14097.9|14100.2|14098.2|14100.3|14098.3|14099.4|14097.4|5
1650501160000|2022-04-21 00:32:40|14100.3|14098.3|14101.4|14099.4|14101.7|14099.7|14100.2|14098.2|15
1650501170000|2022-04-21 00:32:50|14101.3|14099.3|14100.8|14098.8|14101.4|14099.4|14100.5|14098.5|17
1650501180000|2022-04-21 00:33:00|14100.7|14098.7|14101.9|14099.9|14102|14100|14100.7|14098.7|26
1650501190000|2022-04-21 00:33:10|14101.7|14099.7|14101.3|14099.3|14101.8|14099.8|14100.4|14098.4|6
1650501200000|2022-04-21 00:33:20|14101.4|14099.4|14100.5|14098.5|14101.5|14099.5|14100.3|14098.3|5
1650501210000|2022-04-21 00:33:30|14100.7|14098.7|14100.7|14098.7|14100.9|14098.9|14100.5|14098.5|2
1650501220000|2022-04-21 00:33:40|14100.8|14098.8|14100.8|14098.8|14101|14099|14100.7|14098.7|1
1650501230000|2022-04-21 00:33:50|14100.9|14098.9|14101.2|14099.2|14101.5|14099.5|14100.9|14098.9|6
1650501240000|2022-04-21 00:34:00|14101|14099|14100.3|14098.3|14101.3|14099.3|14100.3|14098.3|3
1650501250000|2022-04-21 00:34:10|14099.9|14097.9|14098.9|14096.9|14100|14098|14098.9|14096.9|6
1650501260000|2022-04-21 00:34:20|14098.7|14096.7|14099.8|14097.8|14100.2|14098.2|14098.5|14096.5|7
1650501270000|2022-04-21 00:34:30|14099.7|14097.7|14099.5|14097.5|14100.4|14098.4|14099.5|14097.5|8
1650501280000|2022-04-21 00:34:40|14099.7|14097.7|14099.7|14097.7|14101.2|14099.2|14099.5|14097.5|6
1650501290000|2022-04-21 00:34:50|14099.5|14097.5|14100.9|14098.9|14100.9|14098.9|14099.2|14097.2|6
1650501300000|2022-04-21 00:35:00|14100.8|14098.8|14100|14098|14100.8|14098.8|14099.4|14097.4|2
1650501310000|2022-04-21 00:35:10|14099.4|14097.4|14101|14099|14101|14099|14099.3|14097.3|8
1650501320000|2022-04-21 00:35:20|14100.5|14098.5|14099.8|14097.8|14100.7|14098.7|14099.4|14097.4|9
1650501330000|2022-04-21 00:35:30|14099.9|14097.9|14099.9|14097.9|14100.2|14098.2|14099.5|14097.5|3
1650501340000|2022-04-21 00:35:40|14100|14098|14099|14097|14100.2|14098.2|14099|14097|8
1650501350000|2022-04-21 00:35:50|14099.2|14097.2|14099|14097|14099.7|14097.7|14098.9|14096.9|1
1650501360000|2022-04-21 00:36:00|14098.9|14096.9|14099|14097|14099.5|14097.5|14098.8|14096.8|6
1650501370000|2022-04-21 00:36:10|14099.4|14097.4|14099.8|14097.8|14099.8|14097.8|14099.2|14097.2|3
1650501380000|2022-04-21 00:36:20|14099.5|14097.5|14098|14096|14099.5|14097.5|14097.9|14095.9|5
1650501390000|2022-04-21 00:36:30|14097.9|14095.9|14098.2|14096.2|14098.2|14096.2|14097.3|14095.3|0
1650501400000|2022-04-21 00:36:40|14098|14096|14097.8|14095.8|14098.3|14096.3|14097|14095|9
1650501410000|2022-04-21 00:36:50|14097.5|14095.5|14096.2|14094.2|14098|14096|14096.2|14094.2|10
1650501420000|2022-04-21 00:37:00|14096|14094|14093.8|14091.8|14096.4|14094.4|14093.8|14091.8|73
1650501430000|2022-04-21 00:37:10|14093.9|14091.9|14094.5|14092.5|14094.5|14092.5|14093.4|14091.4|12
1650501440000|2022-04-21 00:37:20|14094.4|14092.4|14093.4|14091.4|14095|14093|14093.4|14091.4|14
1650501450000|2022-04-21 00:37:30|14093.3|14091.3|14092.8|14090.8|14093.5|14091.5|14092.4|14090.4|14
1650501460000|2022-04-21 00:37:40|14092.7|14090.7|14093.4|14091.4|14093.7|14091.7|14091.7|14089.7|20
1650501470000|2022-04-21 00:37:50|14093.5|14091.5|14093.9|14091.9|14094|14092|14093|14091|10
1650501480000|2022-04-21 00:38:00|14093.8|14091.8|14094.5|14092.5|14094.7|14092.7|14093.2|14091.2|12
1650501490000|2022-04-21 00:38:10|14094.4|14092.4|14092.8|14090.8|14094.7|14092.7|14092.7|14090.7|21
1650501500000|2022-04-21 00:38:20|14092.7|14090.7|14092.8|14090.8|14092.8|14090.8|14091.2|14089.2|9
1650501510000|2022-04-21 00:38:30|14092.7|14090.7|14092.2|14090.2|14092.7|14090.7|14091.5|14089.5|9
1650501520000|2022-04-21 00:38:40|14092.3|14090.3|14092|14090|14092.4|14090.4|14091.7|14089.7|11
1650501530000|2022-04-21 00:38:50|14091.7|14089.7|14092.3|14090.3|14092.8|14090.8|14091.7|14089.7|11
1650501540000|2022-04-21 00:39:00|14092.4|14090.4|14091.4|14089.4|14092.5|14090.5|14091.3|14089.3|10
1650501550000|2022-04-21 00:39:10|14091.5|14089.5|14092.9|14090.9|14093.5|14091.5|14091.5|14089.5|4
1650501560000|2022-04-21 00:39:20|14092.8|14090.8|14092.7|14090.7|14094|14092|14092.7|14090.7|11
1650501570000|2022-04-21 00:39:30|14092.5|14090.5|14092.4|14090.4|14092.8|14090.8|14092.3|14090.3|2
1650501580000|2022-04-21 00:39:40|14092.3|14090.3|14091.5|14089.5|14092.4|14090.4|14091.5|14089.5|3
1650501590000|2022-04-21 00:39:50|14091.7|14089.7|14093.7|14091.7|14093.9|14091.9|14091.7|14089.7|23
1650501600000|2022-04-21 00:40:00|14093.5|14091.5|14093.2|14091.2|14093.8|14091.8|14092.7|14090.7|13
1650501610000|2022-04-21 00:40:10|14093.3|14091.3|14094.9|14092.9|14094.9|14092.9|14093.3|14091.3|7
1650501620000|2022-04-21 00:40:20|14095.4|14093.4|14094.5|14092.5|14095.8|14093.8|14094.4|14092.4|8
1650501630000|2022-04-21 00:40:30|14094.7|14092.7|14094.8|14092.8|14094.9|14092.9|14094|14092|1
1650501640000|2022-04-21 00:40:40|14094.9|14092.9|14093.3|14091.3|14095|14093|14093.2|14091.2|6
1650501650000|2022-04-21 00:40:50|14093.2|14091.2|14094|14092|14094.2|14092.2|14093.2|14091.2|0
1650501660000|2022-04-21 00:41:00|14094.3|14092.3|14095|14093|14095|14093|14094|14092|16
1650501670000|2022-04-21 00:41:10|14094.9|14092.9|14094.9|14092.9|14094.9|14092.9|14094.3|14092.3|11
1650501680000|2022-04-21 00:41:20|14094.8|14092.8|14094.8|14092.8|14094.9|14092.9|14094.3|14092.3|4
1650501690000|2022-04-21 00:41:30|14094.9|14092.9|14095.9|14093.9|14095.9|14093.9|14094.8|14092.8|13
1650501700000|2022-04-21 00:41:40|14095.7|14093.7|14096.7|14094.7|14097.3|14095.3|14095.7|14093.7|23
1650501710000|2022-04-21 00:41:50|14096.5|14094.5|14096.7|14094.7|14097.2|14095.2|14095.8|14093.8|6
1650501720000|2022-04-21 00:42:00|14096.8|14094.8|14097.4|14095.4|14097.8|14095.8|14096.8|14094.8|6
1650501730000|2022-04-21 00:42:10|14097.3|14095.3|14096.9|14094.9|14098.3|14096.3|14096.8|14094.8|35
1650501740000|2022-04-21 00:42:20|14096.8|14094.8|14096.3|14094.3|14096.8|14094.8|14095.5|14093.5|10
1650501750000|2022-04-21 00:42:30|14096.4|14094.4|14096.2|14094.2|14096.7|14094.7|14096.2|14094.2|3
1650501760000|2022-04-21 00:42:40|14095.4|14093.4|14096.5|14094.5|14096.5|14094.5|14095.4|14093.4|5
1650501770000|2022-04-21 00:42:50|14096.4|14094.4|14096.5|14094.5|14096.5|14094.5|14095.5|14093.5|7
1650501780000|2022-04-21 00:43:00|14096.7|14094.7|14098.7|14096.7|14098.8|14096.8|14096.5|14094.5|20
1650501790000|2022-04-21 00:43:10|14098.8|14096.8|14098.9|14096.9|14099.8|14097.8|14098.5|14096.5|24
1650501800000|2022-04-21 00:43:20|14098.4|14096.4|14098.3|14096.3|14098.9|14096.9|14097.9|14095.9|11
1650501810000|2022-04-21 00:43:30|14098.2|14096.2|14098.4|14096.4|14099.2|14097.2|14098|14096|5
1650501820000|2022-04-21 00:43:40|14098.3|14096.3|14097.7|14095.7|14098.4|14096.4|14097.7|14095.7|0
1650501830000|2022-04-21 00:43:50|14097.8|14095.8|14097.2|14095.2|14097.9|14095.9|14097.2|14095.2|4
1650501840000|2022-04-21 00:44:00|14097|14095|14096|14094|14097|14095|14095.9|14093.9|15
1650501850000|2022-04-21 00:44:10|14096.2|14094.2|14097.9|14095.9|14098.3|14096.3|14095.9|14093.9|8
1650501860000|2022-04-21 00:44:20|14098|14096|14098.3|14096.3|14098.8|14096.8|14097.9|14095.9|4
1650501870000|2022-04-21 00:44:30|14098.4|14096.4|14097.3|14095.3|14098.5|14096.5|14097.3|14095.3|5
1650501880000|2022-04-21 00:44:40|14097.2|14095.2|14098.2|14096.2|14098.2|14096.2|14097|14095|1
1650501890000|2022-04-21 00:44:50|14098|14096|14098.8|14096.8|14099.3|14097.3|14097.8|14095.8|3
1650501900000|2022-04-21 00:45:00|14098.9|14096.9|14098.9|14096.9|14099|14097|14098.7|14096.7|5
1650501910000|2022-04-21 00:45:10|14099|14097|14099.3|14097.3|14100|14098|14098.3|14096.3|7
1650501920000|2022-04-21 00:45:20|14099.2|14097.2|14099|14097|14099.3|14097.3|14098.5|14096.5|3
1650501930000|2022-04-21 00:45:30|14099.3|14097.3|14098.9|14096.9|14099.3|14097.3|14098.3|14096.3|1
1650501940000|2022-04-21 00:45:40|14098.8|14096.8|14097.5|14095.5|14098.8|14096.8|14097|14095|8
1650501950000|2022-04-21 00:45:50|14097.3|14095.3|14097.8|14095.8|14098|14096|14097|14095|4
1650501960000|2022-04-21 00:46:00|14097.9|14095.9|14098.3|14096.3|14099.3|14097.3|14097.7|14095.7|1
1650501970000|2022-04-21 00:46:10|14097.8|14095.8|14098|14096|14098.3|14096.3|14097.8|14095.8|1
1650501980000|2022-04-21 00:46:20|14097.9|14095.9|14096|14094|14098|14096|14095.8|14093.8|4
1650501990000|2022-04-21 00:46:30|14095.9|14093.9|14095.8|14093.8|14096.3|14094.3|14095.5|14093.5|0
1650502000000|2022-04-21 00:46:40|14095.9|14093.9|14097|14095|14097.8|14095.8|14095.8|14093.8|12
1650502010000|2022-04-21 00:46:50|14097.2|14095.2|14097.5|14095.5|14097.5|14095.5|14096.8|14094.8|0
1650502020000|2022-04-21 00:47:00|14097.7|14095.7|14096.4|14094.4|14097.8|14095.8|14096.4|14094.4|1
1650502030000|2022-04-21 00:47:10|14096.9|14094.9|14096|14094|14097.4|14095.4|14095.8|14093.8|11
1650502040000|2022-04-21 00:47:20|14095.9|14093.9|14097.5|14095.5|14097.8|14095.8|14095.5|14093.5|28
1650502050000|2022-04-21 00:47:30|14097.8|14095.8|14097.3|14095.3|14097.9|14095.9|14097.3|14095.3|0
1650502060000|2022-04-21 00:47:40|14097|14095|14097.3|14095.3|14097.4|14095.4|14096.5|14094.5|1
1650502070000|2022-04-21 00:47:50|14097|14095|14096.9|14094.9|14097|14095|14096.8|14094.8|0
1650502080000|2022-04-21 00:48:00|14097|14095|14096.5|14094.5|14097.9|14095.9|14096|14094|6
1650502090000|2022-04-21 00:48:10|14096.4|14094.4|14096.7|14094.7|14096.7|14094.7|14096.2|14094.2|17
1650502100000|2022-04-21 00:48:20|14096.5|14094.5|14096.4|14094.4|14096.7|14094.7|14095.9|14093.9|2
1650502110000|2022-04-21 00:48:30|14096.5|14094.5|14096|14094|14096.5|14094.5|14096|14094|6
1650502120000|2022-04-21 00:48:40|14096.2|14094.2|14095.8|14093.8|14096.4|14094.4|14095.8|14093.8|3
1650502130000|2022-04-21 00:48:50|14095.7|14093.7|14095.4|14093.4|14095.8|14093.8|14095|14093|4
1650502140000|2022-04-21 00:49:00|14095.5|14093.5|14095.8|14093.8|14095.8|14093.8|14094.2|14092.2|13
1650502150000|2022-04-21 00:49:10|14095.7|14093.7|14089.7|14087.7|14095.8|14093.8|14088.2|14086.2|95
1650502160000|2022-04-21 00:49:20|14089.8|14087.8|14090.9|14088.9|14091.9|14089.9|14089.8|14087.8|29
1650502170000|2022-04-21 00:49:30|14090.5|14088.5|14091.5|14089.5|14091.5|14089.5|14090.2|14088.2|11
1650502180000|2022-04-21 00:49:40|14089.9|14087.9|14090.4|14088.4|14090.4|14088.4|14089.7|14087.7|20
1650502190000|2022-04-21 00:49:50|14090.7|14088.7|14091|14089|14091.9|14089.9|14090.5|14088.5|11
1650502200000|2022-04-21 00:50:00|14091.2|14089.2|14090.3|14088.3|14091.7|14089.7|14089.9|14087.9|22
1650502210000|2022-04-21 00:50:10|14090.5|14088.5|14090.3|14088.3|14090.9|14088.9|14089.8|14087.8|14
1650502220000|2022-04-21 00:50:20|14090.2|14088.2|14090.3|14088.3|14090.7|14088.7|14089.7|14087.7|3
1650502230000|2022-04-21 00:50:30|14090.2|14088.2|14091|14089|14091.4|14089.4|14090.2|14088.2|6
1650502240000|2022-04-21 00:50:40|14091.3|14089.3|14090.3|14088.3|14091.7|14089.7|14089.4|14087.4|54
1650502250000|2022-04-21 00:50:50|14090.2|14088.2|14090|14088|14090.5|14088.5|14089.9|14087.9|4
1650502260000|2022-04-21 00:51:00|14089.9|14087.9|14085|14083|14090|14088|14083|14081|348
1650502270000|2022-04-21 00:51:10|14085.3|14083.3|14083|14081|14085.4|14083.4|14082.2|14080.2|51
1650502280000|2022-04-21 00:51:20|14083.2|14081.2|14082.8|14080.8|14083.5|14081.5|14081.5|14079.5|29
1650502290000|2022-04-21 00:51:30|14082.9|14080.9|14082.3|14080.3|14084|14082|14082.3|14080.3|12
1650502300000|2022-04-21 00:51:40|14082.2|14080.2|14083|14081|14083.9|14081.9|14081.8|14079.8|10
1650502310000|2022-04-21 00:51:50|14083.2|14081.2|14083.7|14081.7|14083.8|14081.8|14082.9|14080.9|8
1650502320000|2022-04-21 00:52:00|14083.5|14081.5|14082|14080|14083.8|14081.8|14081.7|14079.7|10
1650502330000|2022-04-21 00:52:10|14081.9|14079.9|14081.2|14079.2|14082.2|14080.2|14080.5|14078.5|11
1650502340000|2022-04-21 00:52:20|14081.5|14079.5|14081.8|14079.8|14081.8|14079.8|14080.2|14078.2|21
1650502350000|2022-04-21 00:52:30|14081.5|14079.5|14081.5|14079.5|14081.9|14079.9|14081.4|14079.4|9
1650502360000|2022-04-21 00:52:40|14081.2|14079.2|14082.9|14080.9|14082.9|14080.9|14080.9|14078.9|24
1650502370000|2022-04-21 00:52:50|14082.8|14080.8|14081.8|14079.8|14082.9|14080.9|14081.8|14079.8|7
1650502380000|2022-04-21 00:53:00|14081.3|14079.3|14082.2|14080.2|14082.3|14080.3|14081.2|14079.2|4
1650502390000|2022-04-21 00:53:10|14082.3|14080.3|14082|14080|14082.7|14080.7|14082|14080|3
1650502400000|2022-04-21 00:53:20|14081.9|14079.9|14081|14079|14082|14080|14081|14079|8
1650502410000|2022-04-21 00:53:30|14081.2|14079.2|14081.5|14079.5|14081.7|14079.7|14080.9|14078.9|1
1650502420000|2022-04-21 00:53:40|14081.4|14079.4|14081.8|14079.8|14081.8|14079.8|14081.4|14079.4|4
1650502430000|2022-04-21 00:53:50|14081.7|14079.7|14081.7|14079.7|14081.8|14079.8|14080.7|14078.7|9
1650502440000|2022-04-21 00:54:00|14081.8|14079.8|14081.5|14079.5|14081.8|14079.8|14080.9|14078.9|6
1650502450000|2022-04-21 00:54:10|14081.7|14079.7|14082.3|14080.3|14082.4|14080.4|14081.5|14079.5|11
1650502460000|2022-04-21 00:54:20|14082.4|14080.4|14082.8|14080.8|14082.9|14080.9|14082.3|14080.3|4
1650502470000|2022-04-21 00:54:30|14082.7|14080.7|14082.7|14080.7|14082.9|14080.9|14082.5|14080.5|2
1650502480000|2022-04-21 00:54:40|14082.8|14080.8|14083.2|14081.2|14083.2|14081.2|14082.7|14080.7|3
1650502490000|2022-04-21 00:54:50|14083|14081|14082.7|14080.7|14083.7|14081.7|14082.7|14080.7|11
1650502500000|2022-04-21 00:55:00|14082.5|14080.5|14083.4|14081.4|14084|14082|14082.5|14080.5|5
1650502510000|2022-04-21 00:55:10|14083.5|14081.5|14083|14081|14083.5|14081.5|14082.9|14080.9|0
1650502520000|2022-04-21 00:55:20|14083.2|14081.2|14084|14082|14084.4|14082.4|14083.2|14081.2|4
1650502530000|2022-04-21 00:55:30|14084.2|14082.2|14083.7|14081.7|14084.2|14082.2|14083.4|14081.4|3
1650502540000|2022-04-21 00:55:40|14083.8|14081.8|14083.9|14081.9|14084|14082|14083.7|14081.7|1
1650502550000|2022-04-21 00:55:50|14083.8|14081.8|14083.7|14081.7|14084.9|14082.9|14083.7|14081.7|9
1650502560000|2022-04-21 00:56:00|14083.8|14081.8|14082.9|14080.9|14083.8|14081.8|14082|14080|16
1650502570000|2022-04-21 00:56:10|14082.8|14080.8|14084|14082|14084|14082|14082.7|14080.7|9
1650502580000|2022-04-21 00:56:20|14084.2|14082.2|14085|14083|14085.4|14083.4|14084|14082|4
1650502590000|2022-04-21 00:56:30|14084.9|14082.9|14083.7|14081.7|14084.9|14082.9|14083|14081|9
1650502600000|2022-04-21 00:56:40|14083.8|14081.8|14085.5|14083.5|14085.8|14083.8|14083.7|14081.7|10
1650502610000|2022-04-21 00:56:50|14085.7|14083.7|14085.8|14083.8|14086.2|14084.2|14085.5|14083.5|8
1650502620000|2022-04-21 00:57:00|14085.9|14083.9|14086.8|14084.8|14086.9|14084.9|14085.7|14083.7|15
1650502630000|2022-04-21 00:57:10|14086.9|14084.9|14087.5|14085.5|14087.7|14085.7|14086.7|14084.7|10
1650502640000|2022-04-21 00:57:20|14087.4|14085.4|14087.2|14085.2|14087.5|14085.5|14087|14085|2
1650502650000|2022-04-21 00:57:30|14087.3|14085.3|14087.2|14085.2|14087.5|14085.5|14086.9|14084.9|12
1650502660000|2022-04-21 00:57:40|14087.3|14085.3|14087.7|14085.7|14087.8|14085.8|14086.9|14084.9|5
1650502670000|2022-04-21 00:57:50|14087.8|14085.8|14091.2|14089.2|14091.3|14089.3|14087.8|14085.8|95
1650502680000|2022-04-21 00:58:00|14091.3|14089.3|14092.8|14090.8|14093.9|14091.9|14091.3|14089.3|26
1650502690000|2022-04-21 00:58:10|14092.7|14090.7|14089.9|14087.9|14092.7|14090.7|14089.9|14087.9|21
1650502700000|2022-04-21 00:58:20|14089.8|14087.8|14090.7|14088.7|14091|14089|14089.7|14087.7|11
1650502710000|2022-04-21 00:58:30|14090.9|14088.9|14090.3|14088.3|14091.3|14089.3|14090|14088|17
1650502720000|2022-04-21 00:58:40|14090.4|14088.4|14090.3|14088.3|14090.7|14088.7|14089.9|14087.9|8
1650502730000|2022-04-21 00:58:50|14090.2|14088.2|14088.8|14086.8|14090.2|14088.2|14088.5|14086.5|10
1650502740000|2022-04-21 00:59:00|14089.3|14087.3|14087.9|14085.9|14089.3|14087.3|14087.8|14085.8|5
1650502750000|2022-04-21 00:59:10|14088.3|14086.3|14088.8|14086.8|14089.3|14087.3|14088.3|14086.3|2
1650502760000|2022-04-21 00:59:20|14088.7|14086.7|14088.7|14086.7|14089|14087|14088.5|14086.5|0
1650502770000|2022-04-21 00:59:30|14088.5|14086.5|14088.5|14086.5|14088.8|14086.8|14088.3|14086.3|0
1650502780000|2022-04-21 00:59:40|14088.7|14086.7|14089.7|14087.7|14090.3|14088.3|14088.7|14086.7|10
1650502790000|2022-04-21 00:59:50|14089.5|14087.5|14089.3|14087.3|14089.7|14087.7|14089|14087|2
1650502800000|2022-04-21 01:00:00|14089.4|14087.4|14090.2|14088.2|14091|14089|14089.4|14087.4|11
1650502810000|2022-04-21 01:00:10|14090.3|14088.3|14090.5|14088.5|14090.7|14088.7|14090.2|14088.2|2
1650502820000|2022-04-21 01:00:20|14090.9|14088.9|14091|14089|14091.5|14089.5|14090.7|14088.7|8
1650502830000|2022-04-21 01:00:30|14091.2|14089.2|14091.3|14089.3|14092.3|14090.3|14091|14089|9
1650502840000|2022-04-21 01:00:40|14091.4|14089.4|14092|14090|14092.4|14090.4|14091.4|14089.4|8
1650502850000|2022-04-21 01:00:50|14092.2|14090.2|14092|14090|14092.4|14090.4|14091.8|14089.8|3
1650502860000|2022-04-21 01:01:00|14092.2|14090.2|14092.7|14090.7|14092.7|14090.7|14091.9|14089.9|5
1650502870000|2022-04-21 01:01:10|14093.5|14091.5|14093.8|14091.8|14094.5|14092.5|14093.4|14091.4|19
1650502880000|2022-04-21 01:01:20|14093.7|14091.7|14092.4|14090.4|14094|14092|14092.4|14090.4|5
1650502890000|2022-04-21 01:01:30|14092.2|14090.2|14091|14089|14092.2|14090.2|14091|14089|7
1650502900000|2022-04-21 01:01:40|14090.9|14088.9|14091|14089|14091.9|14089.9|14090.9|14088.9|2
1650502910000|2022-04-21 01:01:50|14090.9|14088.9|14091.5|14089.5|14091.5|14089.5|14090.8|14088.8|2
1650502920000|2022-04-21 01:02:00|14091.7|14089.7|14091.2|14089.2|14091.9|14089.9|14090.9|14088.9|13
1650502930000|2022-04-21 01:02:10|14091.3|14089.3|14091.8|14089.8|14091.8|14089.8|14090.8|14088.8|4
1650502940000|2022-04-21 01:02:20|14091.7|14089.7|14091.3|14089.3|14091.8|14089.8|14091.2|14089.2|0
1650502950000|2022-04-21 01:02:30|14091.2|14089.2|14091.4|14089.4|14091.5|14089.5|14091.2|14089.2|0
1650502960000|2022-04-21 01:02:40|14091.5|14089.5|14091.5|14089.5|14091.7|14089.7|14091.3|14089.3|0
1650502970000|2022-04-21 01:02:50|14091.7|14089.7|14091.3|14089.3|14091.7|14089.7|14091|14089|0
1650502980000|2022-04-21 01:03:00|14091.4|14089.4|14091.4|14089.4|14092|14090|14091|14089|9
1650502990000|2022-04-21 01:03:10|14091.5|14089.5|14091.3|14089.3|14091.8|14089.8|14091.3|14089.3|1
1650503000000|2022-04-21 01:03:20|14091.2|14089.2|14091.2|14089.2|14091.8|14089.8|14090.4|14088.4|2
1650503010000|2022-04-21 01:03:30|14091.3|14089.3|14091.7|14089.7|14091.7|14089.7|14090.8|14088.8|0
1650503020000|2022-04-21 01:03:40|14091.5|14089.5|14091.8|14089.8|14092|14090|14091|14089|1
1650503030000|2022-04-21 01:03:50|14091.9|14089.9|14091.8|14089.8|14092.2|14090.2|14091.7|14089.7|0
1650503040000|2022-04-21 01:04:00|14091.9|14089.9|14091.8|14089.8|14092.3|14090.3|14091.4|14089.4|3
1650503050000|2022-04-21 01:04:10|14091.9|14089.9|14092|14090|14092.2|14090.2|14091.4|14089.4|1
1650503060000|2022-04-21 01:04:20|14091.9|14089.9|14091.7|14089.7|14092.2|14090.2|14091.3|14089.3|2
1650503070000|2022-04-21 01:04:30|14091.5|14089.5|14091.7|14089.7|14092.2|14090.2|14091.4|14089.4|4
1650503080000|2022-04-21 01:04:40|14092|14090|14091.2|14089.2|14092.2|14090.2|14091.2|14089.2|4
1650503090000|2022-04-21 01:04:50|14091|14089|14091.5|14089.5|14091.5|14089.5|14091|14089|1
1650503100000|2022-04-21 01:05:00|14091.3|14089.3|14089.3|14087.3|14091.5|14089.5|14089.3|14087.3|16
1650503110000|2022-04-21 01:05:10|14089.4|14087.4|14088.3|14086.3|14089.7|14087.7|14088|14086|21
1650503120000|2022-04-21 01:05:20|14088.2|14086.2|14088.2|14086.2|14088.3|14086.3|14087.7|14085.7|18
1650503130000|2022-04-21 01:05:30|14088.5|14086.5|14087.9|14085.9|14088.5|14086.5|14087.8|14085.8|4
1650503140000|2022-04-21 01:05:40|14087.8|14085.8|14088.3|14086.3|14088.8|14086.8|14087.8|14085.8|3
1650503150000|2022-04-21 01:05:50|14088.4|14086.4|14088.2|14086.2|14088.5|14086.5|14088.2|14086.2|9
1650503160000|2022-04-21 01:06:00|14088|14086|14086|14084|14088|14086|14086|14084|19
1650503170000|2022-04-21 01:06:10|14085.9|14083.9|14086.2|14084.2|14086.4|14084.4|14085.8|14083.8|5
1650503180000|2022-04-21 01:06:20|14086|14084|14086|14084|14086.5|14084.5|14086|14084|2
1650503190000|2022-04-21 01:06:30|14085.9|14083.9|14085.4|14083.4|14086|14084|14085|14083|10
1650503200000|2022-04-21 01:06:40|14085.3|14083.3|14085.7|14083.7|14085.7|14083.7|14083.9|14081.9|20
1650503210000|2022-04-21 01:06:50|14085.8|14083.8|14087|14085|14087.3|14085.3|14085.8|14083.8|4
1650503220000|2022-04-21 01:07:00|14086.9|14084.9|14089|14087|14089.3|14087.3|14086.9|14084.9|21
1650503230000|2022-04-21 01:07:10|14088.4|14086.4|14087.8|14085.8|14089|14087|14087.8|14085.8|4
1650503240000|2022-04-21 01:07:20|14087.7|14085.7|14088.5|14086.5|14088.5|14086.5|14087.3|14085.3|2
1650503250000|2022-04-21 01:07:30|14088.4|14086.4|14088.4|14086.4|14088.7|14086.7|14088.3|14086.3|0
1650503260000|2022-04-21 01:07:40|14088.3|14086.3|14087.7|14085.7|14088.3|14086.3|14087.7|14085.7|0
1650503270000|2022-04-21 01:07:50|14087.8|14085.8|14087.8|14085.8|14087.9|14085.9|14087.7|14085.7|0
1650503280000|2022-04-21 01:08:00|14087.9|14085.9|14086.5|14084.5|14087.9|14085.9|14086.5|14084.5|5
1650503290000|2022-04-21 01:08:10|14086.7|14084.7|14087.8|14085.8|14087.8|14085.8|14086.7|14084.7|0
1650503300000|2022-04-21 01:08:20|14087.7|14085.7|14085.9|14083.9|14087.7|14085.7|14085.9|14083.9|7
1650503310000|2022-04-21 01:08:30|14086|14084|14085.8|14083.8|14086|14084|14085.8|14083.8|4
1650503320000|2022-04-21 01:08:40|14085.9|14083.9|14085.9|14083.9|14085.9|14083.9|14085.8|14083.8|3
1650503330000|2022-04-21 01:08:50|14086.2|14084.2|14086.3|14084.3|14086.3|14084.3|14085|14083|25
1650503340000|2022-04-21 01:09:00|14086.4|14084.4|14085.8|14083.8|14086.5|14084.5|14085.8|14083.8|5
1650503350000|2022-04-21 01:09:10|14085.9|14083.9|14086.2|14084.2|14086.2|14084.2|14085.8|14083.8|5
1650503360000|2022-04-21 01:09:20|14086.3|14084.3|14086.3|14084.3|14086.5|14084.5|14086|14084|2
1650503370000|2022-04-21 01:09:30|14086.2|14084.2|14086.5|14084.5|14086.8|14084.8|14086.2|14084.2|2
1650503380000|2022-04-21 01:09:40|14086.4|14084.4|14085.3|14083.3|14086.5|14084.5|14084.9|14082.9|13
1650503390000|2022-04-21 01:09:50|14085.4|14083.4|14086.7|14084.7|14086.7|14084.7|14085|14083|1
1650503400000|2022-04-21 01:10:00|14086.8|14084.8|14088|14086|14088.4|14086.4|14086.8|14084.8|9
1650503410000|2022-04-21 01:10:10|14087.9|14085.9|14087|14085|14088|14086|14086.8|14084.8|5
1650503420000|2022-04-21 01:10:20|14087.2|14085.2|14087.8|14085.8|14087.8|14085.8|14086.7|14084.7|2
1650503430000|2022-04-21 01:10:30|14087.9|14085.9|14087|14085|14088.2|14086.2|14087|14085|2
1650503440000|2022-04-21 01:10:40|14086.9|14084.9|14087|14085|14087.3|14085.3|14086.9|14084.9|1
1650503450000|2022-04-21 01:10:50|14086.9|14084.9|14086.4|14084.4|14086.9|14084.9|14086.2|14084.2|6
1650503460000|2022-04-21 01:11:00|14086.5|14084.5|14085.9|14083.9|14087|14085|14085.8|14083.8|4
1650503470000|2022-04-21 01:11:10|14085.8|14083.8|14084.4|14082.4|14085.8|14083.8|14084.4|14082.4|5
1650503480000|2022-04-21 01:11:20|14084.5|14082.5|14084.9|14082.9|14085.5|14083.5|14084.5|14082.5|9
1650503490000|2022-04-21 01:11:30|14085|14083|14085.4|14083.4|14085.7|14083.7|14084.9|14082.9|6
1650503500000|2022-04-21 01:11:40|14085.3|14083.3|14085.2|14083.2|14085.3|14083.3|14084.8|14082.8|4
1650503510000|2022-04-21 01:11:50|14085.3|14083.3|14085.3|14083.3|14085.5|14083.5|14085.2|14083.2|3
1650503520000|2022-04-21 01:12:00|14085.2|14083.2|14084.3|14082.3|14085.3|14083.3|14084.2|14082.2|5
1650503530000|2022-04-21 01:12:10|14083.9|14081.9|14084.7|14082.7|14084.9|14082.9|14083.8|14081.8|10
1650503540000|2022-04-21 01:12:20|14084.5|14082.5|14083.8|14081.8|14084.7|14082.7|14083.8|14081.8|9
1650503550000|2022-04-21 01:12:30|14083.9|14081.9|14084.2|14082.2|14084.4|14082.4|14083.8|14081.8|3
1650503560000|2022-04-21 01:12:40|14084.3|14082.3|14085|14083|14086.4|14084.4|14084.3|14082.3|21
1650503570000|2022-04-21 01:12:50|14085.2|14083.2|14085.8|14083.8|14086|14084|14085.2|14083.2|3
1650503580000|2022-04-21 01:13:00|14085.9|14083.9|14085.4|14083.4|14086.3|14084.3|14085.3|14083.3|8
1650503590000|2022-04-21 01:13:10|14085.5|14083.5|14085.4|14083.4|14085.7|14083.7|14085.4|14083.4|0
1650503600000|2022-04-21 01:13:20|14085.7|14083.7|14085.7|14083.7|14085.7|14083.7|14085.4|14083.4|1
1650503610000|2022-04-21 01:13:30|14086.2|14084.2|14085.8|14083.8|14086.2|14084.2|14085.8|14083.8|4
1650503620000|2022-04-21 01:13:40|14085.9|14083.9|14086.3|14084.3|14086.3|14084.3|14085.8|14083.8|1
1650503630000|2022-04-21 01:13:50|14086.4|14084.4|14086.8|14084.8|14087.5|14085.5|14086.3|14084.3|3
1650503640000|2022-04-21 01:14:00|14086.7|14084.7|14087.5|14085.5|14087.7|14085.7|14086.7|14084.7|2
1650503650000|2022-04-21 01:14:10|14087.7|14085.7|14086.8|14084.8|14087.7|14085.7|14086.7|14084.7|5
1650503660000|2022-04-21 01:14:20|14086.9|14084.9|14087.2|14085.2|14087.4|14085.4|14086.9|14084.9|1
1650503670000|2022-04-21 01:14:30|14087.3|14085.3|14086.8|14084.8|14087.5|14085.5|14086.8|14084.8|2
1650503680000|2022-04-21 01:14:40|14086.9|14084.9|14086.8|14084.8|14087|14085|14086.5|14084.5|1
1650503690000|2022-04-21 01:14:50|14086.9|14084.9|14086.8|14084.8|14087|14085|14086.7|14084.7|0
1650503700000|2022-04-21 01:15:00|14086.7|14084.7|14087.3|14085.3|14088.2|14086.2|14086.7|14084.7|7
1650503710000|2022-04-21 01:15:10|14087|14085|14088|14086|14088|14086|14086.7|14084.7|5
1650503720000|2022-04-21 01:15:20|14088.2|14086.2|14088|14086|14088.7|14086.7|14088|14086|4
1650503730000|2022-04-21 01:15:30|14087.9|14085.9|14088.2|14086.2|14088.7|14086.7|14087.2|14085.2|9
1650503740000|2022-04-21 01:15:40|14088|14086|14087.3|14085.3|14088.5|14086.5|14087|14085|2
1650503750000|2022-04-21 01:15:50|14087.4|14085.4|14087.4|14085.4|14087.7|14085.7|14086|14084|9
1650503760000|2022-04-21 01:16:00|14087.3|14085.3|14086.5|14084.5|14087.7|14085.7|14085.7|14083.7|16
1650503770000|2022-04-21 01:16:10|14086.4|14084.4|14086|14084|14086.9|14084.9|14085.8|14083.8|3
1650503780000|2022-04-21 01:16:20|14086.2|14084.2|14085.7|14083.7|14086.3|14084.3|14085.5|14083.5|1
1650503790000|2022-04-21 01:16:30|14085.5|14083.5|14085.8|14083.8|14086.2|14084.2|14085.2|14083.2|3
1650503800000|2022-04-21 01:16:40|14085.7|14083.7|14085.8|14083.8|14086.8|14084.8|14085.7|14083.7|2
1650503810000|2022-04-21 01:16:50|14085.9|14083.9|14086|14084|14086.4|14084.4|14085.8|14083.8|2
1650503820000|2022-04-21 01:17:00|14085.9|14083.9|14085.3|14083.3|14085.9|14083.9|14084.3|14082.3|14
1650503830000|2022-04-21 01:17:10|14085.4|14083.4|14085.4|14083.4|14085.5|14083.5|14085.2|14083.2|1
1650503840000|2022-04-21 01:17:20|14085.5|14083.5|14085.8|14083.8|14085.9|14083.9|14085.4|14083.4|2
1650503850000|2022-04-21 01:17:30|14085.9|14083.9|14084.7|14082.7|14085.9|14083.9|14084.5|14082.5|5
1650503860000|2022-04-21 01:17:40|14084.5|14082.5|14084.8|14082.8|14085|14083|14084.3|14082.3|7
1650503870000|2022-04-21 01:17:50|14084.9|14082.9|14085|14083|14085.3|14083.3|14084.7|14082.7|2
1650503880000|2022-04-21 01:18:00|14085.2|14083.2|14086|14084|14086|14084|14084.3|14082.3|20
1650503890000|2022-04-21 01:18:10|14086.2|14084.2|14087.4|14085.4|14087.4|14085.4|14086|14084|4
1650503900000|2022-04-21 01:18:20|14088|14086|14089|14087|14089.5|14087.5|14088|14086|13
1650503910000|2022-04-21 01:18:30|14088.9|14086.9|14089.5|14087.5|14089.8|14087.8|14088.9|14086.9|2
1650503920000|2022-04-21 01:18:40|14089|14087|14088.2|14086.2|14089.5|14087.5|14088|14086|2
1650503930000|2022-04-21 01:18:50|14088.5|14086.5|14088.2|14086.2|14088.7|14086.7|14088|14086|2
1650503940000|2022-04-21 01:19:00|14088.3|14086.3|14087.9|14085.9|14088.9|14086.9|14087.9|14085.9|5
1650503950000|2022-04-21 01:19:10|14087.8|14085.8|14088.2|14086.2|14088.5|14086.5|14087.8|14085.8|4
1650503960000|2022-04-21 01:19:20|14088|14086|14087.8|14085.8|14088.2|14086.2|14087.7|14085.7|1
1650503970000|2022-04-21 01:19:30|14087.9|14085.9|14087.7|14085.7|14087.9|14085.9|14087.4|14085.4|2
1650503980000|2022-04-21 01:19:40|14087.5|14085.5|14088.3|14086.3|14088.8|14086.8|14087.5|14085.5|4
1650503990000|2022-04-21 01:19:50|14088.2|14086.2|14089.5|14087.5|14089.7|14087.7|14088.2|14086.2|2
1650504000000|2022-04-21 01:20:00|14089.4|14087.4|14088.2|14086.2|14089.9|14087.9|14087.5|14085.5|6
1650504010000|2022-04-21 01:20:10|14088.3|14086.3|14087.4|14085.4|14088.7|14086.7|14087.4|14085.4|2
1650504020000|2022-04-21 01:20:20|14087.5|14085.5|14087.9|14085.9|14088.9|14086.9|14087.5|14085.5|4
1650504030000|2022-04-21 01:20:30|14087.8|14085.8|14088|14086|14088.3|14086.3|14087.2|14085.2|3
1650504040000|2022-04-21 01:20:40|14088.2|14086.2|14087.5|14085.5|14088.9|14086.9|14087.5|14085.5|1
1650504050000|2022-04-21 01:20:50|14087.2|14085.2|14087.3|14085.3|14087.5|14085.5|14086.8|14084.8|2
1650504060000|2022-04-21 01:21:00|14087.2|14085.2|14086.3|14084.3|14087.4|14085.4|14085.7|14083.7|8
1650504070000|2022-04-21 01:21:10|14086.4|14084.4|14085.7|14083.7|14086.4|14084.4|14085.3|14083.3|1
1650504080000|2022-04-21 01:21:20|14085.5|14083.5|14085.7|14083.7|14085.7|14083.7|14085|14083|2
1650504090000|2022-04-21 01:21:30|14085.5|14083.5|14084|14082|14085.7|14083.7|14083.8|14081.8|7
1650504100000|2022-04-21 01:21:40|14083.9|14081.9|14083.8|14081.8|14084|14082|14083.3|14081.3|4
1650504110000|2022-04-21 01:21:50|14083.7|14081.7|14082.3|14080.3|14083.9|14081.9|14081|14079|46
1650504120000|2022-04-21 01:22:00|14082.2|14080.2|14080.7|14078.7|14082.3|14080.3|14080.3|14078.3|19
1650504130000|2022-04-21 01:22:10|14080.8|14078.8|14080.9|14078.9|14081.4|14079.4|14080.2|14078.2|11
1650504140000|2022-04-21 01:22:20|14080.5|14078.5|14081.4|14079.4|14081.5|14079.5|14080.4|14078.4|14
1650504150000|2022-04-21 01:22:30|14081.5|14079.5|14081.8|14079.8|14082.4|14080.4|14081.3|14079.3|21
1650504160000|2022-04-21 01:22:40|14081.7|14079.7|14081.5|14079.5|14082.3|14080.3|14081.2|14079.2|9
1650504170000|2022-04-21 01:22:50|14081.4|14079.4|14082.5|14080.5|14082.5|14080.5|14081.2|14079.2|3
1650504180000|2022-04-21 01:23:00|14082.7|14080.7|14082.4|14080.4|14082.8|14080.8|14082|14080|6
1650504190000|2022-04-21 01:23:10|14082.5|14080.5|14082.7|14080.7|14082.7|14080.7|14082.2|14080.2|0
1650504200000|2022-04-21 01:23:20|14082.8|14080.8|14081.5|14079.5|14083.3|14081.3|14081.3|14079.3|20
1650504210000|2022-04-21 01:23:30|14081.4|14079.4|14082.8|14080.8|14082.8|14080.8|14081.2|14079.2|14
1650504220000|2022-04-21 01:23:40|14082.7|14080.7|14083|14081|14083.5|14081.5|14082.5|14080.5|1
1650504230000|2022-04-21 01:23:50|14082.9|14080.9|14081.5|14079.5|14082.9|14080.9|14081.5|14079.5|0
1650504240000|2022-04-21 01:24:00|14081.3|14079.3|14081.5|14079.5|14081.7|14079.7|14080.7|14078.7|4
1650504250000|2022-04-21 01:24:10|14081.4|14079.4|14081.5|14079.5|14082.4|14080.4|14081.3|14079.3|1
1650504260000|2022-04-21 01:24:20|14080.8|14078.8|14081|14079|14081.4|14079.4|14080.5|14078.5|12
1650504270000|2022-04-21 01:24:30|14080.9|14078.9|14081|14079|14081|14079|14080.8|14078.8|1
1650504280000|2022-04-21 01:24:40|14080.9|14078.9|14081|14079|14081.3|14079.3|14080.9|14078.9|3
1650504290000|2022-04-21 01:24:50|14081.2|14079.2|14082.5|14080.5|14082.5|14080.5|14081.2|14079.2|5
1650504300000|2022-04-21 01:25:00|14082.4|14080.4|14083.2|14081.2|14083.2|14081.2|14081.2|14079.2|5
1650504310000|2022-04-21 01:25:10|14083|14081|14082|14080|14083.2|14081.2|14081.7|14079.7|11
1650504320000|2022-04-21 01:25:20|14082.2|14080.2|14081.8|14079.8|14083|14081|14081.7|14079.7|12
1650504330000|2022-04-21 01:25:30|14081.7|14079.7|14080.7|14078.7|14081.8|14079.8|14080.7|14078.7|11
1650504340000|2022-04-21 01:25:40|14080.8|14078.8|14080.7|14078.7|14081.5|14079.5|14080.4|14078.4|5
1650504350000|2022-04-21 01:25:50|14080.8|14078.8|14080.4|14078.4|14080.8|14078.8|14080.3|14078.3|7
1650504360000|2022-04-21 01:26:00|14079.7|14077.7|14079|14077|14080|14078|14074.8|14072.8|87
1650504370000|2022-04-21 01:26:10|14078.9|14076.9|14077.8|14075.8|14079.4|14077.4|14077.8|14075.8|3
1650504380000|2022-04-21 01:26:20|14078.8|14076.8|14079.4|14077.4|14080.9|14078.9|14078.8|14076.8|16
1650504390000|2022-04-21 01:26:30|14079.3|14077.3|14080.3|14078.3|14080.4|14078.4|14079|14077|1
1650504400000|2022-04-21 01:26:40|14080.5|14078.5|14081.7|14079.7|14082.2|14080.2|14080.5|14078.5|4
1650504410000|2022-04-21 01:26:50|14081.8|14079.8|14083.7|14081.7|14083.9|14081.9|14081.7|14079.7|9
1650504420000|2022-04-21 01:27:00|14083.8|14081.8|14083|14081|14083.9|14081.9|14082.3|14080.3|6
1650504430000|2022-04-21 01:27:10|14082.8|14080.8|14083.3|14081.3|14083.8|14081.8|14082.8|14080.8|0
1650504440000|2022-04-21 01:27:20|14083|14081|14083|14081|14083.5|14081.5|14082.5|14080.5|2
1650504450000|2022-04-21 01:27:30|14082.9|14080.9|14082.3|14080.3|14083|14081|14082|14080|3
1650504460000|2022-04-21 01:27:40|14082.4|14080.4|14081.5|14079.5|14082.4|14080.4|14081.3|14079.3|2
1650504470000|2022-04-21 01:27:50|14081.4|14079.4|14082.3|14080.3|14082.7|14080.7|14081.4|14079.4|2
1650504480000|2022-04-21 01:28:00|14082.4|14080.4|14082.5|14080.5|14082.5|14080.5|14081.3|14079.3|6
1650504490000|2022-04-21 01:28:10|14082.4|14080.4|14082.5|14080.5|14082.9|14080.9|14082.4|14080.4|2
1650504500000|2022-04-21 01:28:20|14082.4|14080.4|14083.4|14081.4|14083.5|14081.5|14082.3|14080.3|4
1650504510000|2022-04-21 01:28:30|14083.3|14081.3|14083.4|14081.4|14083.5|14081.5|14083.2|14081.2|12
1650504520000|2022-04-21 01:28:40|14083.3|14081.3|14081|14079|14083.4|14081.4|14081|14079|13
1650504530000|2022-04-21 01:28:50|14080.9|14078.9|14081.5|14079.5|14082.2|14080.2|14080.7|14078.7|4
1650504540000|2022-04-21 01:29:00|14081.7|14079.7|14082.3|14080.3|14083.5|14081.5|14081.5|14079.5|4
1650504550000|2022-04-21 01:29:10|14082.2|14080.2|14082.4|14080.4|14083|14081|14082.2|14080.2|2
1650504560000|2022-04-21 01:29:20|14082.5|14080.5|14081.8|14079.8|14082.5|14080.5|14081.5|14079.5|4
1650504570000|2022-04-21 01:29:30|14082.3|14080.3|14082|14080|14082.9|14080.9|14082|14080|6
1650504580000|2022-04-21 01:29:40|14081.9|14079.9|14082.9|14080.9|14082.9|14080.9|14081.7|14079.7|9
1650504590000|2022-04-21 01:29:50|14083|14081|14083.4|14081.4|14083.4|14081.4|14082.9|14080.9|0
1650504600000|2022-04-21 01:30:00|14084|14082|14082.3|14080.3|14084.2|14082.2|14080.7|14078.7|23
1650504610000|2022-04-21 01:30:10|14082.2|14080.2|14083.4|14081.4|14083.7|14081.7|14081.8|14079.8|4
1650504620000|2022-04-21 01:30:20|14083.2|14081.2|14084.8|14082.8|14084.9|14082.9|14082.9|14080.9|11
1650504630000|2022-04-21 01:30:30|14084.5|14082.5|14085.9|14083.9|14086|14084|14083.4|14081.4|10
1650504640000|2022-04-21 01:30:40|14085.5|14083.5|14086.2|14084.2|14086.5|14084.5|14085.5|14083.5|10
1650504650000|2022-04-21 01:30:50|14086|14084|14085.3|14083.3|14086.2|14084.2|14085|14083|2
1650504660000|2022-04-21 01:31:00|14085.4|14083.4|14085.8|14083.8|14086.3|14084.3|14085.3|14083.3|11
1650504670000|2022-04-21 01:31:10|14085.3|14083.3|14086.2|14084.2|14086.7|14084.7|14085.3|14083.3|1
1650504680000|2022-04-21 01:31:20|14086|14084|14086.2|14084.2|14086.8|14084.8|14086|14084|5
1650504690000|2022-04-21 01:31:30|14086|14084|14086.5|14084.5|14087.3|14085.3|14086|14084|2
1650504700000|2022-04-21 01:31:40|14086.3|14084.3|14085.8|14083.8|14086.8|14084.8|14085.8|14083.8|1
1650504710000|2022-04-21 01:31:50|14085.9|14083.9|14086.9|14084.9|14086.9|14084.9|14085.7|14083.7|4
1650504720000|2022-04-21 01:32:00|14086.8|14084.8|14087.7|14085.7|14089|14087|14086.8|14084.8|9
1650504730000|2022-04-21 01:32:10|14087.8|14085.8|14089|14087|14089.5|14087.5|14087.7|14085.7|7
1650504740000|2022-04-21 01:32:20|14089.2|14087.2|14092.5|14090.5|14093.2|14091.2|14088.8|14086.8|136
1650504750000|2022-04-21 01:32:30|14092.8|14090.8|14093.7|14091.7|14093.9|14091.9|14092.4|14090.4|8
1650504760000|2022-04-21 01:32:40|14093.8|14091.8|14092.7|14090.7|14093.8|14091.8|14091.9|14089.9|9
1650504770000|2022-04-21 01:32:50|14092.5|14090.5|14092.8|14090.8|14093.2|14091.2|14092.2|14090.2|11
1650504780000|2022-04-21 01:33:00|14092.5|14090.5|14093.2|14091.2|14093.7|14091.7|14091.5|14089.5|17
1650504790000|2022-04-21 01:33:10|14093.3|14091.3|14094.4|14092.4|14094.4|14092.4|14092.5|14090.5|33
1650504800000|2022-04-21 01:33:20|14094.9|14092.9|14093.8|14091.8|14095.2|14093.2|14093.4|14091.4|37
1650504810000|2022-04-21 01:33:30|14093.7|14091.7|14094|14092|14094.2|14092.2|14093.3|14091.3|14
1650504820000|2022-04-21 01:33:40|14094.2|14092.2|14093.5|14091.5|14094.9|14092.9|14093.2|14091.2|18
1650504830000|2022-04-21 01:33:50|14093.7|14091.7|14093.7|14091.7|14094|14092|14093.4|14091.4|0
1650504840000|2022-04-21 01:34:00|14093.4|14091.4|14093.8|14091.8|14094|14092|14092.4|14090.4|8
1650504850000|2022-04-21 01:34:10|14094|14092|14095.3|14093.3|14095.5|14093.5|14093.9|14091.9|23
1650504860000|2022-04-21 01:34:20|14095.4|14093.4|14097|14095|14097|14095|14095.4|14093.4|37
1650504870000|2022-04-21 01:34:30|14096.4|14094.4|14098.7|14096.7|14099|14097|14095.5|14093.5|39
1650504880000|2022-04-21 01:34:40|14098.8|14096.8|14098.9|14096.9|14098.9|14096.9|14098.4|14096.4|3
1650504890000|2022-04-21 01:34:50|14099|14097|14098.8|14096.8|14099.4|14097.4|14098.3|14096.3|6
1650504900000|2022-04-21 01:35:00|14098.7|14096.7|14104.8|14102.8|14105|14103|14098|14096|257
1650504910000|2022-04-21 01:35:10|14104.4|14102.4|14105.8|14103.8|14107|14105|14104|14102|54
1650504920000|2022-04-21 01:35:20|14105.7|14103.7|14104.5|14102.5|14106.4|14104.4|14103.2|14101.2|27
1650504930000|2022-04-21 01:35:30|14104|14102|14104.3|14102.3|14104.8|14102.8|14103.5|14101.5|30
1650504940000|2022-04-21 01:35:40|14104.2|14102.2|14102.3|14100.3|14104.2|14102.2|14102|14100|16
1650504950000|2022-04-21 01:35:50|14102.4|14100.4|14104.9|14102.9|14104.9|14102.9|14102|14100|21
1650504960000|2022-04-21 01:36:00|14104.5|14102.5|14104.8|14102.8|14105.5|14103.5|14104.3|14102.3|13
1650504970000|2022-04-21 01:36:10|14105.3|14103.3|14107.4|14105.4|14107.4|14105.4|14104.8|14102.8|39
1650504980000|2022-04-21 01:36:20|14107.5|14105.5|14108.2|14106.2|14109.5|14107.5|14107.5|14105.5|45
1650504990000|2022-04-21 01:36:30|14108.3|14106.3|14107.9|14105.9|14109.4|14107.4|14107.9|14105.9|15
1650505000000|2022-04-21 01:36:40|14107.8|14105.8|14108.4|14106.4|14108.4|14106.4|14107.4|14105.4|17
1650505010000|2022-04-21 01:36:50|14108.5|14106.5|14107.3|14105.3|14108.7|14106.7|14107.3|14105.3|13
1650505020000|2022-04-21 01:37:00|14107.4|14105.4|14107.7|14105.7|14107.7|14105.7|14106.5|14104.5|13
1650505030000|2022-04-21 01:37:10|14107.8|14105.8|14107|14105|14107.9|14105.9|14106.7|14104.7|11
1650505040000|2022-04-21 01:37:20|14106.9|14104.9|14106.9|14104.9|14107.3|14105.3|14106.7|14104.7|4
1650505050000|2022-04-21 01:37:30|14106.8|14104.8|14106.7|14104.7|14106.9|14104.9|14106.2|14104.2|12
1650505060000|2022-04-21 01:37:40|14106.8|14104.8|14107.8|14105.8|14109.9|14107.9|14106.8|14104.8|25
1650505070000|2022-04-21 01:37:50|14107.9|14105.9|14107.8|14105.8|14108.2|14106.2|14107.5|14105.5|5
1650505080000|2022-04-21 01:38:00|14107.7|14105.7|14107.7|14105.7|14107.9|14105.9|14107.3|14105.3|5
1650505090000|2022-04-21 01:38:10|14107.8|14105.8|14109|14107|14109|14107|14107.7|14105.7|3
1650505100000|2022-04-21 01:38:20|14108.9|14106.9|14108.5|14106.5|14109.2|14107.2|14108.5|14106.5|1
1650505110000|2022-04-21 01:38:30|14108.7|14106.7|14107|14105|14108.7|14106.7|14106.4|14104.4|4
1650505120000|2022-04-21 01:38:40|14106.8|14104.8|14107.8|14105.8|14108.2|14106.2|14106.5|14104.5|7
1650505130000|2022-04-21 01:38:50|14107.7|14105.7|14107.8|14105.8|14108.2|14106.2|14106.8|14104.8|2
1650505140000|2022-04-21 01:39:00|14107.7|14105.7|14107.4|14105.4|14107.8|14105.8|14107.4|14105.4|1
1650505150000|2022-04-21 01:39:10|14107.3|14105.3|14106.8|14104.8|14107.3|14105.3|14106.3|14104.3|9
1650505160000|2022-04-21 01:39:20|14106.7|14104.7|14106.5|14104.5|14106.8|14104.8|14106|14104|7
1650505170000|2022-04-21 01:39:30|14106.4|14104.4|14106.9|14104.9|14106.9|14104.9|14106|14104|6
1650505180000|2022-04-21 01:39:40|14107|14105|14106.5|14104.5|14107.2|14105.2|14106.5|14104.5|4
1650505190000|2022-04-21 01:39:50|14106.7|14104.7|14104.8|14102.8|14106.8|14104.8|14104.8|14102.8|18
1650505200000|2022-04-21 01:40:00|14105.2|14103.2|14104|14102|14105.2|14103.2|14103.7|14101.7|14
1650505210000|2022-04-21 01:40:10|14103.9|14101.9|14103.9|14101.9|14104.7|14102.7|14103.2|14101.2|24
1650505220000|2022-04-21 01:40:20|14104|14102|14104.5|14102.5|14104.9|14102.9|14103.3|14101.3|9
1650505230000|2022-04-21 01:40:30|14104.8|14102.8|14105.5|14103.5|14105.5|14103.5|14104.2|14102.2|3
1650505240000|2022-04-21 01:40:40|14105.7|14103.7|14105.7|14103.7|14105.9|14103.9|14105.2|14103.2|2
1650505250000|2022-04-21 01:40:50|14105.8|14103.8|14105.7|14103.7|14105.9|14103.9|14105.7|14103.7|0
1650505260000|2022-04-21 01:41:00|14105.8|14103.8|14106.5|14104.5|14107.3|14105.3|14105.7|14103.7|11
1650505270000|2022-04-21 01:41:10|14106.7|14104.7|14107.5|14105.5|14108.5|14106.5|14106.5|14104.5|20
1650505280000|2022-04-21 01:41:20|14107.7|14105.7|14109.2|14107.2|14109.7|14107.7|14107.4|14105.4|9
1650505290000|2022-04-21 01:41:30|14109.3|14107.3|14110.7|14108.7|14111|14109|14109.3|14107.3|27
1650505300000|2022-04-21 01:41:40|14110.8|14108.8|14110.5|14108.5|14110.8|14108.8|14109.7|14107.7|10
1650505310000|2022-04-21 01:41:50|14110.4|14108.4|14109.9|14107.9|14110.5|14108.5|14109.8|14107.8|9
1650505320000|2022-04-21 01:42:00|14109.8|14107.8|14110.8|14108.8|14110.9|14108.9|14109.8|14107.8|6
1650505330000|2022-04-21 01:42:10|14110.9|14108.9|14112.3|14110.3|14112.9|14110.9|14110.8|14108.8|30
1650505340000|2022-04-21 01:42:20|14112|14110|14117|14115|14118.9|14116.9|14112|14110|159
1650505350000|2022-04-21 01:42:30|14116.9|14114.9|14116.7|14114.7|14117|14115|14114.9|14112.9|17
1650505360000|2022-04-21 01:42:40|14116.8|14114.8|14118.2|14116.2|14118.3|14116.3|14116.5|14114.5|20
1650505370000|2022-04-21 01:42:50|14118.4|14116.4|14118.2|14116.2|14118.8|14116.8|14117.7|14115.7|21
1650505380000|2022-04-21 01:43:00|14118|14116|14118.4|14116.4|14119.3|14117.3|14117.7|14115.7|71
1650505390000|2022-04-21 01:43:10|14118.5|14116.5|14121.9|14119.9|14122.3|14120.3|14118.4|14116.4|106
1650505400000|2022-04-21 01:43:20|14122|14120|14120.7|14118.7|14122.2|14120.2|14119.7|14117.7|38
1650505410000|2022-04-21 01:43:30|14120.5|14118.5|14121.9|14119.9|14122|14120|14120.5|14118.5|11
1650505420000|2022-04-21 01:43:40|14121.8|14119.8|14121.5|14119.5|14123.2|14121.2|14121.5|14119.5|38
1650505430000|2022-04-21 01:43:50|14121.7|14119.7|14120.7|14118.7|14122.7|14120.7|14120.4|14118.4|13
1650505440000|2022-04-21 01:44:00|14120.4|14118.4|14118.8|14116.8|14121.2|14119.2|14118.7|14116.7|17
1650505450000|2022-04-21 01:44:10|14118.7|14116.7|14119.2|14117.2|14119.2|14117.2|14118.2|14116.2|8
1650505460000|2022-04-21 01:44:20|14119.4|14117.4|14119.3|14117.3|14120|14118|14118.7|14116.7|16
1650505470000|2022-04-21 01:44:30|14119.4|14117.4|14119.9|14117.9|14119.9|14117.9|14118.2|14116.2|17
1650505480000|2022-04-21 01:44:40|14120|14118|14120.2|14118.2|14120.5|14118.5|14119.8|14117.8|6
1650505490000|2022-04-21 01:44:50|14120|14118|14119.7|14117.7|14120.2|14118.2|14119|14117|9
1650505500000|2022-04-21 01:45:00|14119.8|14117.8|14120|14118|14121|14119|14119.4|14117.4|17
1650505510000|2022-04-21 01:45:10|14119.9|14117.9|14118.7|14116.7|14119.9|14117.9|14118.7|14116.7|8
1650505520000|2022-04-21 01:45:20|14118.8|14116.8|14119.2|14117.2|14119.3|14117.3|14118.7|14116.7|5
1650505530000|2022-04-21 01:45:30|14119.3|14117.3|14119.3|14117.3|14119.7|14117.7|14118.9|14116.9|16
1650505540000|2022-04-21 01:45:40|14119.2|14117.2|14117.9|14115.9|14119.2|14117.2|14117.5|14115.5|15
1650505550000|2022-04-21 01:45:50|14118|14116|14119.2|14117.2|14121|14119|14117.3|14115.3|51
1650505560000|2022-04-21 01:46:00|14119.8|14117.8|14118.4|14116.4|14120.5|14118.5|14118.4|14116.4|19
1650505570000|2022-04-21 01:46:10|14118.5|14116.5|14117.9|14115.9|14118.8|14116.8|14117.3|14115.3|34
1650505580000|2022-04-21 01:46:20|14117.7|14115.7|14116.9|14114.9|14117.7|14115.7|14116.8|14114.8|16
1650505590000|2022-04-21 01:46:30|14117|14115|14116.7|14114.7|14117.3|14115.3|14116.3|14114.3|25
1650505600000|2022-04-21 01:46:40|14116.8|14114.8|14117|14115|14117.2|14115.2|14116.7|14114.7|12
1650505610000|2022-04-21 01:46:50|14116.9|14114.9|14116.9|14114.9|14117.2|14115.2|14116.4|14114.4|13
1650505620000|2022-04-21 01:47:00|14117|14115|14118.8|14116.8|14118.8|14116.8|14117|14115|10
1650505630000|2022-04-21 01:47:10|14118.4|14116.4|14117.9|14115.9|14118.8|14116.8|14116.7|14114.7|8
1650505640000|2022-04-21 01:47:20|14117.7|14115.7|14117.9|14115.9|14118.2|14116.2|14117.5|14115.5|3
1650505650000|2022-04-21 01:47:30|14117.8|14115.8|14117.4|14115.4|14118.4|14116.4|14117.4|14115.4|4
1650505660000|2022-04-21 01:47:40|14116.9|14114.9|14116.8|14114.8|14116.9|14114.9|14116.4|14114.4|20
1650505670000|2022-04-21 01:47:50|14116.7|14114.7|14116.3|14114.3|14116.8|14114.8|14115.4|14113.4|22
1650505680000|2022-04-21 01:48:00|14116.4|14114.4|14117|14115|14117.2|14115.2|14115.8|14113.8|10
1650505690000|2022-04-21 01:48:10|14116.9|14114.9|14116|14114|14116.9|14114.9|14115.4|14113.4|22
1650505700000|2022-04-21 01:48:20|14115.9|14113.9|14117.2|14115.2|14118|14116|14115.9|14113.9|8
1650505710000|2022-04-21 01:48:30|14117.3|14115.3|14117.2|14115.2|14117.5|14115.5|14117|14115|1
1650505720000|2022-04-21 01:48:40|14117.3|14115.3|14117.5|14115.5|14117.5|14115.5|14117.2|14115.2|4
1650505730000|2022-04-21 01:48:50|14117.4|14115.4|14116.8|14114.8|14117.9|14115.9|14116.4|14114.4|22
1650505740000|2022-04-21 01:49:00|14116.9|14114.9|14116.4|14114.4|14116.9|14114.9|14116.4|14114.4|3
1650505750000|2022-04-21 01:49:10|14116.5|14114.5|14117.3|14115.3|14117.8|14115.8|14116.4|14114.4|5
1650505760000|2022-04-21 01:49:20|14117.2|14115.2|14116.7|14114.7|14117.7|14115.7|14116.5|14114.5|4
1650505770000|2022-04-21 01:49:30|14116.8|14114.8|14116.3|14114.3|14116.8|14114.8|14115.7|14113.7|13
1650505780000|2022-04-21 01:49:40|14116.5|14114.5|14116.2|14114.2|14116.7|14114.7|14115.8|14113.8|9
1650505790000|2022-04-21 01:49:50|14116.3|14114.3|14116.4|14114.4|14116.4|14114.4|14115.8|14113.8|3
1650505800000|2022-04-21 01:50:00|14116.3|14114.3|14116.2|14114.2|14116.4|14114.4|14115.9|14113.9|6
1650505810000|2022-04-21 01:50:10|14116.3|14114.3|14116|14114|14116.3|14114.3|14115.7|14113.7|3
1650505820000|2022-04-21 01:50:20|14116.2|14114.2|14115.2|14113.2|14116.2|14114.2|14114.8|14112.8|18
1650505830000|2022-04-21 01:50:30|14115|14113|14114.4|14112.4|14115|14113|14114.4|14112.4|16
1650505840000|2022-04-21 01:50:40|14114|14112|14114.4|14112.4|14115|14113|14114|14112|15
1650505850000|2022-04-21 01:50:50|14114.5|14112.5|14113.7|14111.7|14114.5|14112.5|14113.4|14111.4|23
1650505860000|2022-04-21 01:51:00|14113.9|14111.9|14114.2|14112.2|14114.4|14112.4|14113.9|14111.9|12
1650505870000|2022-04-21 01:51:10|14114|14112|14112.9|14110.9|14114.4|14112.4|14112.9|14110.9|26
1650505880000|2022-04-21 01:51:20|14113.2|14111.2|14113.2|14111.2|14113.3|14111.3|14112.3|14110.3|30
1650505890000|2022-04-21 01:51:30|14113.3|14111.3|14113.2|14111.2|14113.4|14111.4|14112.9|14110.9|5
1650505900000|2022-04-21 01:51:40|14113|14111|14112.4|14110.4|14113.2|14111.2|14112.4|14110.4|2
1650505910000|2022-04-21 01:51:50|14112.7|14110.7|14112.5|14110.5|14112.9|14110.9|14112.4|14110.4|7
1650505920000|2022-04-21 01:52:00|14112.4|14110.4|14111.7|14109.7|14113.3|14111.3|14111.7|14109.7|8
1650505930000|2022-04-21 01:52:10|14111.5|14109.5|14112.5|14110.5|14112.5|14110.5|14111.4|14109.4|7
1650505940000|2022-04-21 01:52:20|14112.4|14110.4|14112.8|14110.8|14113.4|14111.4|14112.4|14110.4|41
1650505950000|2022-04-21 01:52:30|14112.7|14110.7|14113.9|14111.9|14114|14112|14112.4|14110.4|5
1650505960000|2022-04-21 01:52:40|14114.2|14112.2|14112.8|14110.8|14114.2|14112.2|14112.5|14110.5|26
1650505970000|2022-04-21 01:52:50|14112.7|14110.7|14114|14112|14114.3|14112.3|14112.2|14110.2|14
1650505980000|2022-04-21 01:53:00|14113.9|14111.9|14113.9|14111.9|14114.4|14112.4|14113.8|14111.8|20
1650505990000|2022-04-21 01:53:10|14114|14112|14113.5|14111.5|14114.3|14112.3|14113.4|14111.4|13
1650506000000|2022-04-21 01:53:20|14113.4|14111.4|14112.5|14110.5|14113.4|14111.4|14112.5|14110.5|4
1650506010000|2022-04-21 01:53:30|14112.7|14110.7|14113.8|14111.8|14113.9|14111.9|14112.2|14110.2|14
1650506020000|2022-04-21 01:53:40|14113.7|14111.7|14114.9|14112.9|14115|14113|14113|14111|81
1650506030000|2022-04-21 01:53:50|14115|14113|14114.7|14112.7|14115.2|14113.2|14114.4|14112.4|6
1650506040000|2022-04-21 01:54:00|14114.8|14112.8|14115.7|14113.7|14115.8|14113.8|14114.7|14112.7|14
1650506050000|2022-04-21 01:54:10|14115.5|14113.5|14116.3|14114.3|14116.3|14114.3|14115.2|14113.2|10
1650506060000|2022-04-21 01:54:20|14116.5|14114.5|14116.4|14114.4|14117.2|14115.2|14116.2|14114.2|8
1650506070000|2022-04-21 01:54:30|14116.5|14114.5|14116.4|14114.4|14116.9|14114.9|14116.4|14114.4|7
1650506080000|2022-04-21 01:54:40|14117|14115|14116.3|14114.3|14117.2|14115.2|14115.9|14113.9|29
1650506090000|2022-04-21 01:54:50|14116.4|14114.4|14115.5|14113.5|14116.4|14114.4|14114.9|14112.9|5
1650506100000|2022-04-21 01:55:00|14115.4|14113.4|14115.3|14113.3|14115.7|14113.7|14114.9|14112.9|6
1650506110000|2022-04-21 01:55:10|14115.5|14113.5|14115.8|14113.8|14115.9|14113.9|14115|14113|5
1650506120000|2022-04-21 01:55:20|14115.7|14113.7|14116.7|14114.7|14116.8|14114.8|14115.7|14113.7|6
1650506130000|2022-04-21 01:55:30|14116.5|14114.5|14116.7|14114.7|14116.8|14114.8|14116.2|14114.2|3
1650506140000|2022-04-21 01:55:40|14116.5|14114.5|14117.5|14115.5|14117.7|14115.7|14116.4|14114.4|6
1650506150000|2022-04-21 01:55:50|14117.4|14115.4|14116.7|14114.7|14117.4|14115.4|14116.4|14114.4|6
1650506160000|2022-04-21 01:56:00|14116.4|14114.4|14116.7|14114.7|14117.4|14115.4|14116.4|14114.4|7
1650506170000|2022-04-21 01:56:10|14116.8|14114.8|14116.2|14114.2|14116.8|14114.8|14115.9|14113.9|7
1650506180000|2022-04-21 01:56:20|14115.9|14113.9|14117.2|14115.2|14117.5|14115.5|14115.9|14113.9|39
1650506190000|2022-04-21 01:56:30|14116.7|14114.7|14115.9|14113.9|14116.8|14114.8|14115.9|14113.9|3
1650506200000|2022-04-21 01:56:40|14115.4|14113.4|14115.4|14113.4|14115.9|14113.9|14115.4|14113.4|14
1650506210000|2022-04-21 01:56:50|14115.5|14113.5|14115.4|14113.4|14115.7|14113.7|14115|14113|12
1650506220000|2022-04-21 01:57:00|14115.3|14113.3|14115.3|14113.3|14116.4|14114.4|14115.3|14113.3|10
1650506230000|2022-04-21 01:57:10|14115.4|14113.4|14113.8|14111.8|14115.7|14113.7|14113.5|14111.5|19
1650506240000|2022-04-21 01:57:20|14113.7|14111.7|14113.5|14111.5|14114.7|14112.7|14113.5|14111.5|9
1650506250000|2022-04-21 01:57:30|14113.7|14111.7|14112.4|14110.4|14114|14112|14112.4|14110.4|10
1650506260000|2022-04-21 01:57:40|14112.5|14110.5|14112.8|14110.8|14113.4|14111.4|14112.4|14110.4|2
1650506270000|2022-04-21 01:57:50|14112.7|14110.7|14112.5|14110.5|14112.7|14110.7|14112.2|14110.2|6
1650506280000|2022-04-21 01:58:00|14112.8|14110.8|14112.4|14110.4|14113.2|14111.2|14111.7|14109.7|12
1650506290000|2022-04-21 01:58:10|14112.5|14110.5|14112|14110|14112.5|14110.5|14111.9|14109.9|3
1650506300000|2022-04-21 01:58:20|14112.2|14110.2|14112|14110|14112.3|14110.3|14111.8|14109.8|2
1650506310000|2022-04-21 01:58:30|14112.2|14110.2|14112.3|14110.3|14112.5|14110.5|14111.7|14109.7|3
1650506320000|2022-04-21 01:58:40|14112.2|14110.2|14111.5|14109.5|14112.3|14110.3|14111|14109|12
1650506330000|2022-04-21 01:58:50|14111.4|14109.4|14110.9|14108.9|14111.8|14109.8|14110.9|14108.9|0
1650506340000|2022-04-21 01:59:00|14110.8|14108.8|14111.2|14109.2|14111.4|14109.4|14110.7|14108.7|15
1650506350000|2022-04-21 01:59:10|14111|14109|14110.9|14108.9|14111.2|14109.2|14110.8|14108.8|5
1650506360000|2022-04-21 01:59:20|14110.8|14108.8|14110.4|14108.4|14111|14109|14110.2|14108.2|15
1650506370000|2022-04-21 01:59:30|14110.7|14108.7|14110.9|14108.9|14111.2|14109.2|14110.5|14108.5|5
1650506380000|2022-04-21 01:59:40|14111.5|14109.5|14111.7|14109.7|14112.2|14110.2|14111.4|14109.4|7
1650506390000|2022-04-21 01:59:50|14111.5|14109.5|14111.7|14109.7|14112.2|14110.2|14111.2|14109.2|5
1650506400000|2022-04-21 02:00:00|14111.8|14109.8|14110.2|14108.2|14112.5|14110.5|14109.8|14107.8|42
1650506410000|2022-04-21 02:00:10|14110|14108|14110.2|14108.2|14110.3|14108.3|14110|14108|5
1650506420000|2022-04-21 02:00:20|14110.4|14108.4|14111|14109|14111.4|14109.4|14110.3|14108.3|9
1650506430000|2022-04-21 02:00:30|14111.2|14109.2|14110.7|14108.7|14111.2|14109.2|14110.7|14108.7|0
1650506440000|2022-04-21 02:00:40|14110.8|14108.8|14109|14107|14110.8|14108.8|14108.5|14106.5|37
1650506450000|2022-04-21 02:00:50|14108.5|14106.5|14107.3|14105.3|14108.5|14106.5|14106.7|14104.7|47
1650506460000|2022-04-21 02:01:00|14107.4|14105.4|14107.8|14105.8|14108.5|14106.5|14107.4|14105.4|12
1650506470000|2022-04-21 02:01:10|14107.7|14105.7|14106.2|14104.2|14107.7|14105.7|14106.2|14104.2|18
1650506480000|2022-04-21 02:01:20|14106|14104|14104|14102|14106.2|14104.2|14103.9|14101.9|33
1650506490000|2022-04-21 02:01:30|14103.9|14101.9|14103.7|14101.7|14104.4|14102.4|14102.9|14100.9|22
1650506500000|2022-04-21 02:01:40|14103.9|14101.9|14103.8|14101.8|14103.9|14101.9|14103.3|14101.3|6
1650506510000|2022-04-21 02:01:50|14103.9|14101.9|14104.3|14102.3|14104.9|14102.9|14103.8|14101.8|15
1650506520000|2022-04-21 02:02:00|14104.7|14102.7|14104.7|14102.7|14105|14103|14104.4|14102.4|6
1650506530000|2022-04-21 02:02:10|14104.8|14102.8|14104.9|14102.9|14104.9|14102.9|14104.5|14102.5|4
1650506540000|2022-04-21 02:02:20|14105|14103|14107.4|14105.4|14107.9|14105.9|14105|14103|31
1650506550000|2022-04-21 02:02:30|14107.5|14105.5|14106.5|14104.5|14108|14106|14106.3|14104.3|7
1650506560000|2022-04-21 02:02:40|14106.3|14104.3|14106.9|14104.9|14107|14105|14106.3|14104.3|4
1650506570000|2022-04-21 02:02:50|14106.8|14104.8|14107.4|14105.4|14107.9|14105.9|14106.8|14104.8|7
1650506580000|2022-04-21 02:03:00|14107.5|14105.5|14108.4|14106.4|14108.4|14106.4|14107.2|14105.2|13
1650506590000|2022-04-21 02:03:10|14108.5|14106.5|14107.8|14105.8|14109.4|14107.4|14107.8|14105.8|11
1650506600000|2022-04-21 02:03:20|14108.2|14106.2|14107.8|14105.8|14108.4|14106.4|14107.8|14105.8|7
1650506610000|2022-04-21 02:03:30|14107.9|14105.9|14108.2|14106.2|14108.3|14106.3|14107.8|14105.8|4
1650506620000|2022-04-21 02:03:40|14107.7|14105.7|14106.5|14104.5|14107.9|14105.9|14106.4|14104.4|4
1650506630000|2022-04-21 02:03:50|14106.7|14104.7|14107.3|14105.3|14107.3|14105.3|14106.5|14104.5|10
1650506640000|2022-04-21 02:04:00|14107.7|14105.7|14106.8|14104.8|14107.7|14105.7|14106.4|14104.4|12
1650506650000|2022-04-21 02:04:10|14106.9|14104.9|14105.9|14103.9|14107|14105|14105.9|14103.9|30
1650506660000|2022-04-21 02:04:20|14106.3|14104.3|14106.5|14104.5|14106.7|14104.7|14106.2|14104.2|4
1650506670000|2022-04-21 02:04:30|14106.4|14104.4|14106.5|14104.5|14106.8|14104.8|14106|14104|3
1650506680000|2022-04-21 02:04:40|14106.7|14104.7|14106.5|14104.5|14107.2|14105.2|14106|14104|6
1650506690000|2022-04-21 02:04:50|14106.4|14104.4|14106.5|14104.5|14106.8|14104.8|14106|14104|4
1650506700000|2022-04-21 02:05:00|14106.4|14104.4|14106.4|14104.4|14106.7|14104.7|14106.2|14104.2|6
1650506710000|2022-04-21 02:05:10|14106.3|14104.3|14107.4|14105.4|14107.7|14105.7|14106.3|14104.3|4
1650506720000|2022-04-21 02:05:20|14107.5|14105.5|14107.2|14105.2|14107.5|14105.5|14106.9|14104.9|3
1650506730000|2022-04-21 02:05:30|14107.3|14105.3|14107.5|14105.5|14107.7|14105.7|14107.2|14105.2|1
1650506740000|2022-04-21 02:05:40|14107.7|14105.7|14107.5|14105.5|14107.7|14105.7|14107.2|14105.2|2
1650506750000|2022-04-21 02:05:50|14107.7|14105.7|14107.8|14105.8|14108.2|14106.2|14107.3|14105.3|6
1650506760000|2022-04-21 02:06:00|14107.9|14105.9|14107.9|14105.9|14108.7|14106.7|14107.5|14105.5|12
1650506770000|2022-04-21 02:06:10|14108|14106|14110.7|14108.7|14111|14109|14108|14106|30
1650506780000|2022-04-21 02:06:20|14110.8|14108.8|14111.4|14109.4|14111.8|14109.8|14110.4|14108.4|15
1650506790000|2022-04-21 02:06:30|14111|14109|14111.4|14109.4|14111.9|14109.9|14111|14109|9
1650506800000|2022-04-21 02:06:40|14111.3|14109.3|14112.4|14110.4|14112.4|14110.4|14111.3|14109.3|6
1650506810000|2022-04-21 02:06:50|14112.3|14110.3|14112.4|14110.4|14112.7|14110.7|14112.2|14110.2|6
1650506820000|2022-04-21 02:07:00|14112.3|14110.3|14110.3|14108.3|14112.7|14110.7|14110.3|14108.3|18
1650506830000|2022-04-21 02:07:10|14110.4|14108.4|14110.8|14108.8|14111.3|14109.3|14110.4|14108.4|6
1650506840000|2022-04-21 02:07:20|14110.7|14108.7|14110.5|14108.5|14111.7|14109.7|14110.2|14108.2|29
1650506850000|2022-04-21 02:07:30|14110.7|14108.7|14111.5|14109.5|14111.5|14109.5|14110.2|14108.2|2
1650506860000|2022-04-21 02:07:40|14111.7|14109.7|14111.3|14109.3|14111.7|14109.7|14111.3|14109.3|0
1650506870000|2022-04-21 02:07:50|14111.2|14109.2|14111.5|14109.5|14111.5|14109.5|14110.9|14108.9|4
1650506880000|2022-04-21 02:08:00|14111.7|14109.7|14111.8|14109.8|14113.3|14111.3|14111.7|14109.7|72
1650506890000|2022-04-21 02:08:10|14111.7|14109.7|14112.9|14110.9|14113|14111|14111.5|14109.5|22
1650506900000|2022-04-21 02:08:20|14113|14111|14113.5|14111.5|14114|14112|14113|14111|5
1650506910000|2022-04-21 02:08:30|14113.8|14111.8|14114.8|14112.8|14115|14113|14113.8|14111.8|9
1650506920000|2022-04-21 02:08:40|14114.9|14112.9|14115.3|14113.3|14115.7|14113.7|14114|14112|12
1650506930000|2022-04-21 02:08:50|14115.2|14113.2|14115.3|14113.3|14115.4|14113.4|14114.9|14112.9|3
1650506940000|2022-04-21 02:09:00|14115.4|14113.4|14116.7|14114.7|14116.8|14114.8|14115.3|14113.3|21
1650506950000|2022-04-21 02:09:10|14116.8|14114.8|14119|14117|14119.5|14117.5|14116.7|14114.7|40
1650506960000|2022-04-21 02:09:20|14118.9|14116.9|14115.8|14113.8|14118.9|14116.9|14114.8|14112.8|15
1650506970000|2022-04-21 02:09:30|14115.7|14113.7|14115.3|14113.3|14115.8|14113.8|14115.2|14113.2|0
1650506980000|2022-04-21 02:09:40|14115.2|14113.2|14114.9|14112.9|14115.4|14113.4|14114.9|14112.9|3
1650506990000|2022-04-21 02:09:50|14114.8|14112.8|14114.5|14112.5|14115|14113|14114|14112|8
1650507000000|2022-04-21 02:10:00|14114.8|14112.8|14115.9|14113.9|14115.9|14113.9|14113.9|14111.9|6
1650507010000|2022-04-21 02:10:10|14116|14114|14119|14117|14119|14117|14116|14114|8
1650507020000|2022-04-21 02:10:20|14119.2|14117.2|14117|14115|14120|14118|14116.9|14114.9|33
1650507030000|2022-04-21 02:10:30|14117.3|14115.3|14118.2|14116.2|14119.8|14117.8|14117.2|14115.2|32
1650507040000|2022-04-21 02:10:40|14118|14116|14116.4|14114.4|14118|14116|14115.9|14113.9|16
1650507050000|2022-04-21 02:10:50|14116.3|14114.3|14116.3|14114.3|14116.4|14114.4|14115.9|14113.9|16
1650507060000|2022-04-21 02:11:00|14116.4|14114.4|14115.5|14113.5|14116.5|14114.5|14115.4|14113.4|14
1650507070000|2022-04-21 02:11:10|14115.7|14113.7|14115.9|14113.9|14115.9|14113.9|14115.4|14113.4|5
1650507080000|2022-04-21 02:11:20|14116|14114|14116.3|14114.3|14116.4|14114.4|14115.7|14113.7|10
1650507090000|2022-04-21 02:11:30|14116.2|14114.2|14115.8|14113.8|14116.3|14114.3|14115.4|14113.4|2
1650507100000|2022-04-21 02:11:40|14115.7|14113.7|14115.8|14113.8|14115.9|14113.9|14115.4|14113.4|3
1650507110000|2022-04-21 02:11:50|14115.9|14113.9|14116|14114|14116.5|14114.5|14115.9|14113.9|1
1650507120000|2022-04-21 02:12:00|14115.8|14113.8|14115.4|14113.4|14116.3|14114.3|14115.4|14113.4|4
1650507130000|2022-04-21 02:12:10|14115.5|14113.5|14115|14113|14115.5|14113.5|14114.5|14112.5|11
1650507140000|2022-04-21 02:12:20|14114.9|14112.9|14115.3|14113.3|14115.3|14113.3|14114.8|14112.8|6
1650507150000|2022-04-21 02:12:30|14115.4|14113.4|14115.4|14113.4|14115.7|14113.7|14115|14113|4
1650507160000|2022-04-21 02:12:40|14114.9|14112.9|14115.3|14113.3|14115.8|14113.8|14114.8|14112.8|11
1650507170000|2022-04-21 02:12:50|14115.2|14113.2|14115.3|14113.3|14115.3|14113.3|14114.9|14112.9|4
1650507180000|2022-04-21 02:13:00|14115.2|14113.2|14113.7|14111.7|14115.3|14113.3|14113.7|14111.7|18
1650507190000|2022-04-21 02:13:10|14113.8|14111.8|14114|14112|14114.5|14112.5|14113.4|14111.4|7
1650507200000|2022-04-21 02:13:20|14114.3|14112.3|14114.5|14112.5|14114.5|14112.5|14113.7|14111.7|17
1650507210000|2022-04-21 02:13:30|14114.2|14112.2|14115.8|14113.8|14115.9|14113.9|14114.2|14112.2|9
1650507220000|2022-04-21 02:13:40|14115.9|14113.9|14116.4|14114.4|14116.4|14114.4|14115.8|14113.8|17
1650507230000|2022-04-21 02:13:50|14116.5|14114.5|14116.8|14114.8|14116.8|14114.8|14116|14114|11
1650507240000|2022-04-21 02:14:00|14116.9|14114.9|14115.7|14113.7|14116.9|14114.9|14114.8|14112.8|18
1650507250000|2022-04-21 02:14:10|14115.3|14113.3|14115.2|14113.2|14116|14114|14115|14113|5
1650507260000|2022-04-21 02:14:20|14115.5|14113.5|14115.2|14113.2|14115.5|14113.5|14115|14113|7
1650507270000|2022-04-21 02:14:30|14115|14113|14114.3|14112.3|14115|14113|14114.3|14112.3|7
1650507280000|2022-04-21 02:14:40|14114.2|14112.2|14115.7|14113.7|14115.8|14113.8|14114.2|14112.2|11
1650507290000|2022-04-21 02:14:50|14115.8|14113.8|14115.4|14113.4|14115.8|14113.8|14115.3|14113.3|1
1650507300000|2022-04-21 02:15:00|14115.3|14113.3|14116.2|14114.2|14116.4|14114.4|14114.8|14112.8|3
1650507310000|2022-04-21 02:15:10|14116|14114|14115.4|14113.4|14116.3|14114.3|14115.2|14113.2|2
1650507320000|2022-04-21 02:15:20|14115.5|14113.5|14115.4|14113.4|14115.7|14113.7|14115.2|14113.2|1
1650507330000|2022-04-21 02:15:30|14115.5|14113.5|14116.5|14114.5|14117.8|14115.8|14115.4|14113.4|14
1650507340000|2022-04-21 02:15:40|14116.9|14114.9|14116.4|14114.4|14117.7|14115.7|14116.3|14114.3|3
1650507350000|2022-04-21 02:15:50|14116.5|14114.5|14116.8|14114.8|14116.8|14114.8|14116.4|14114.4|0
1650507360000|2022-04-21 02:16:00|14116.7|14114.7|14115.9|14113.9|14116.7|14114.7|14115.8|14113.8|13
1650507370000|2022-04-21 02:16:10|14116|14114|14115.9|14113.9|14116.4|14114.4|14115.9|14113.9|2
1650507380000|2022-04-21 02:16:20|14115.8|14113.8|14116.3|14114.3|14116.7|14114.7|14115.8|14113.8|4
1650507390000|2022-04-21 02:16:30|14116.4|14114.4|14116|14114|14116.7|14114.7|14115.8|14113.8|5
1650507400000|2022-04-21 02:16:40|14116.5|14114.5|14116.5|14114.5|14116.8|14114.8|14116.3|14114.3|3
1650507410000|2022-04-21 02:16:50|14116.4|14114.4|14116.7|14114.7|14116.8|14114.8|14116.4|14114.4|0
1650507420000|2022-04-21 02:17:00|14116.5|14114.5|14116.7|14114.7|14116.8|14114.8|14116.5|14114.5|0
1650507430000|2022-04-21 02:17:10|14116.8|14114.8|14117.7|14115.7|14118.9|14116.9|14116.8|14114.8|15
1650507440000|2022-04-21 02:17:20|14117.5|14115.5|14117.4|14115.4|14118|14116|14117.3|14115.3|6
1650507450000|2022-04-21 02:17:30|14117.3|14115.3|14117.5|14115.5|14117.9|14115.9|14117.3|14115.3|0
1650507460000|2022-04-21 02:17:40|14117.7|14115.7|14117.4|14115.4|14117.7|14115.7|14117.4|14115.4|0
1650507470000|2022-04-21 02:17:50|14117.5|14115.5|14117.2|14115.2|14117.5|14115.5|14116.7|14114.7|7
1650507480000|2022-04-21 02:18:00|14116.8|14114.8|14116.5|14114.5|14116.8|14114.8|14116.5|14114.5|0
1650507490000|2022-04-21 02:18:10|14116.7|14114.7|14117.9|14115.9|14117.9|14115.9|14116.7|14114.7|3
1650507500000|2022-04-21 02:18:20|14118|14116|14118.3|14116.3|14118.4|14116.4|14117.9|14115.9|5
1650507510000|2022-04-21 02:18:30|14118.2|14116.2|14117.5|14115.5|14118.2|14116.2|14117.5|14115.5|1
1650507520000|2022-04-21 02:18:40|14117.3|14115.3|14117.8|14115.8|14117.9|14115.9|14117.3|14115.3|3
1650507530000|2022-04-21 02:18:50|14117.9|14115.9|14117.3|14115.3|14117.9|14115.9|14117.3|14115.3|2
1650507540000|2022-04-21 02:19:00|14117.2|14115.2|14117.3|14115.3|14117.3|14115.3|14116.8|14114.8|5
1650507550000|2022-04-21 02:19:10|14117.2|14115.2|14117.8|14115.8|14117.8|14115.8|14116.9|14114.9|1
1650507560000|2022-04-21 02:19:20|14117.7|14115.7|14117.4|14115.4|14117.8|14115.8|14117.2|14115.2|2
1650507570000|2022-04-21 02:19:30|14117.5|14115.5|14117.4|14115.4|14117.5|14115.5|14117.3|14115.3|0
1650507580000|2022-04-21 02:19:40|||||||||2
1650507590000|2022-04-21 02:19:50|14117.3|14115.3|14117.3|14115.3|14118.3|14116.3|14117|14115|15
1650507600000|2022-04-21 02:20:00|14117.2|14115.2|14115.8|14113.8|14117.2|14115.2|14115.8|14113.8|9
1650507610000|2022-04-21 02:20:10|14115.4|14113.4|14115.3|14113.3|14115.7|14113.7|14114.7|14112.7|15
1650507620000|2022-04-21 02:20:20|14115.4|14113.4|14114.2|14112.2|14115.5|14113.5|14114.2|14112.2|4
1650507630000|2022-04-21 02:20:30|14114|14112|14114.3|14112.3|14114.4|14112.4|14113.9|14111.9|4
1650507640000|2022-04-21 02:20:40|14114.5|14112.5|14114.7|14112.7|14115.2|14113.2|14114.5|14112.5|9
1650507650000|2022-04-21 02:20:50|14114.5|14112.5|14115|14113|14115|14113|14114.2|14112.2|3
1650507660000|2022-04-21 02:21:00|14115.4|14113.4|14115.8|14113.8|14115.9|14113.9|14115|14113|11
1650507670000|2022-04-21 02:21:10|14115.7|14113.7|14115.7|14113.7|14115.8|14113.8|14114.8|14112.8|5
1650507680000|2022-04-21 02:21:20|14115.5|14113.5|14114.8|14112.8|14115.5|14113.5|14114.8|14112.8|2
1650507690000|2022-04-21 02:21:30|14114.7|14112.7|14113.3|14111.3|14114.8|14112.8|14113.3|14111.3|25
1650507700000|2022-04-21 02:21:40|14112.7|14110.7|14111.9|14109.9|14112.7|14110.7|14111.3|14109.3|26
1650507710000|2022-04-21 02:21:50|14111.8|14109.8|14111.3|14109.3|14112|14110|14111.3|14109.3|5
1650507720000|2022-04-21 02:22:00|14111.4|14109.4|14110.9|14108.9|14111.4|14109.4|14110.2|14108.2|8
1650507730000|2022-04-21 02:22:10|14111|14109|14111.5|14109.5|14111.7|14109.7|14110.9|14108.9|9
1650507740000|2022-04-21 02:22:20|14111.7|14109.7|14111|14109|14111.8|14109.8|14111|14109|12
1650507750000|2022-04-21 02:22:30|14110.9|14108.9|14111.5|14109.5|14111.5|14109.5|14110.8|14108.8|4
1650507760000|2022-04-21 02:22:40|14111.4|14109.4|14112.2|14110.2|14112.2|14110.2|14110.8|14108.8|6
1650507770000|2022-04-21 02:22:50|14112.3|14110.3|14112.2|14110.2|14112.5|14110.5|14112.2|14110.2|3
1650507780000|2022-04-21 02:23:00|14112.3|14110.3|14112.9|14110.9|14113|14111|14112|14110|9
1650507790000|2022-04-21 02:23:10|14112.8|14110.8|14111.4|14109.4|14112.8|14110.8|14111.4|14109.4|1
1650507800000|2022-04-21 02:23:20|14111.5|14109.5|14111.5|14109.5|14112.3|14110.3|14111.4|14109.4|0
1650507810000|2022-04-21 02:23:30|14111.7|14109.7|14112.5|14110.5|14112.5|14110.5|14111.4|14109.4|7
1650507820000|2022-04-21 02:23:40|14112.7|14110.7|14112.4|14110.4|14112.7|14110.7|14112.2|14110.2|0
1650507830000|2022-04-21 02:23:50|14112.3|14110.3|14112|14110|14112.4|14110.4|14112|14110|2
1650507840000|2022-04-21 02:24:00|14112.2|14110.2|14112.4|14110.4|14112.9|14110.9|14112.2|14110.2|8
1650507850000|2022-04-21 02:24:10|14112.2|14110.2|14112|14110|14112.4|14110.4|14112|14110|1
1650507860000|2022-04-21 02:24:20|14112.2|14110.2|14112|14110|14112.3|14110.3|14111.7|14109.7|3
1650507870000|2022-04-21 02:24:30|14112.2|14110.2|14112.4|14110.4|14112.5|14110.5|14111.9|14109.9|2
1650507880000|2022-04-21 02:24:40|14112.3|14110.3|14112.7|14110.7|14113|14111|14112.3|14110.3|15
1650507890000|2022-04-21 02:24:50|14112.8|14110.8|14112.4|14110.4|14112.8|14110.8|14112.2|14110.2|10
1650507900000|2022-04-21 02:25:00|14112.5|14110.5|14112.9|14110.9|14113.2|14111.2|14112.2|14110.2|8
1650507910000|2022-04-21 02:25:10|14112.8|14110.8|14112.7|14110.7|14112.8|14110.8|14112.5|14110.5|0
1650507920000|2022-04-21 02:25:20|14112.5|14110.5|14112.2|14110.2|14112.7|14110.7|14111.8|14109.8|4
1650507930000|2022-04-21 02:25:30|14112.4|14110.4|14112|14110|14112.4|14110.4|14111.9|14109.9|0
1650507940000|2022-04-21 02:25:40|14111.9|14109.9|14111.3|14109.3|14112|14110|14111.3|14109.3|4
1650507950000|2022-04-21 02:25:50|14111.4|14109.4|14111.4|14109.4|14111.4|14109.4|14111.3|14109.3|2
1650507960000|2022-04-21 02:26:00|14111.3|14109.3|14110.4|14108.4|14111.4|14109.4|14109.9|14107.9|11
1650507970000|2022-04-21 02:26:10|14110.8|14108.8|14110|14108|14110.8|14108.8|14110|14108|4
1650507980000|2022-04-21 02:26:20|14109.8|14107.8|14109.4|14107.4|14109.8|14107.8|14109|14107|13
1650507990000|2022-04-21 02:26:30|14109.5|14107.5|14108.9|14106.9|14109.5|14107.5|14108.8|14106.8|2
1650508000000|2022-04-21 02:26:40|14108.8|14106.8|14109.5|14107.5|14109.5|14107.5|14108.8|14106.8|6
1650508010000|2022-04-21 02:26:50|14109.4|14107.4|14108.3|14106.3|14109.5|14107.5|14107.5|14105.5|43
1650508020000|2022-04-21 02:27:00|14108.2|14106.2|14107.9|14105.9|14108.4|14106.4|14107.3|14105.3|2
1650508030000|2022-04-21 02:27:10|14108|14106|14107.8|14105.8|14108.5|14106.5|14107.5|14105.5|18
1650508040000|2022-04-21 02:27:20|14107.9|14105.9|14107|14105|14107.9|14105.9|14107|14105|1
1650508050000|2022-04-21 02:27:30|14107.2|14105.2|14107.7|14105.7|14107.7|14105.7|14107.2|14105.2|1
1650508060000|2022-04-21 02:27:40|14107.5|14105.5|14107.4|14105.4|14107.7|14105.7|14107.3|14105.3|2
1650508070000|2022-04-21 02:27:50|14107.3|14105.3|14107|14105|14107.3|14105.3|14107|14105|1
1650508080000|2022-04-21 02:28:00|14106.7|14104.7|14106.8|14104.8|14106.9|14104.9|14106.4|14104.4|8
1650508090000|2022-04-21 02:28:10|14106.7|14104.7|14105.7|14103.7|14106.7|14104.7|14105.7|14103.7|20
1650508100000|2022-04-21 02:28:20|14105.5|14103.5|14106.9|14104.9|14106.9|14104.9|14105.4|14103.4|6
1650508110000|2022-04-21 02:28:30|14106.8|14104.8|14107|14105|14107|14105|14106.5|14104.5|5
1650508120000|2022-04-21 02:28:40|14106.9|14104.9|14106.9|14104.9|14107.2|14105.2|14106.7|14104.7|5
1650508130000|2022-04-21 02:28:50|14106.8|14104.8|14107|14105|14107.9|14105.9|14106.8|14104.8|12
1650508140000|2022-04-21 02:29:00|14106.7|14104.7|14105.7|14103.7|14107.2|14105.2|14105.7|14103.7|9
1650508150000|2022-04-21 02:29:10|14105.5|14103.5|14106|14104|14106|14104|14105.5|14103.5|6
1650508160000|2022-04-21 02:29:20|14105.9|14103.9|14105.9|14103.9|14106.2|14104.2|14105.8|14103.8|5
1650508170000|2022-04-21 02:29:30|14105.8|14103.8|14105.7|14103.7|14105.9|14103.9|14105.4|14103.4|5
1650508180000|2022-04-21 02:29:40|14105.5|14103.5|14105.7|14103.7|14105.9|14103.9|14105.4|14103.4|5
1650508190000|2022-04-21 02:29:50|14105.8|14103.8|14105.4|14103.4|14105.9|14103.9|14105.2|14103.2|6
1650508200000|2022-04-21 02:30:00|14105.3|14103.3|14105.2|14103.2|14105.4|14103.4|14104.9|14102.9|9
1650508210000|2022-04-21 02:30:10|14105|14103|14104.9|14102.9|14105.4|14103.4|14104.7|14102.7|6
1650508220000|2022-04-21 02:30:20|||||||||1
1650508230000|2022-04-21 02:30:30|14104.8|14102.8|14105.4|14103.4|14105.5|14103.5|14104.7|14102.7|6
1650508240000|2022-04-21 02:30:40|14105.3|14103.3|14106|14104|14106.2|14104.2|14105.3|14103.3|4
1650508250000|2022-04-21 02:30:50|14105.9|14103.9|14107|14105|14107.7|14105.7|14105.5|14103.5|6
1650508260000|2022-04-21 02:31:00|14107.2|14105.2|14107.8|14105.8|14108|14106|14107.2|14105.2|9
1650508270000|2022-04-21 02:31:10|14107.9|14105.9|14107.9|14105.9|14108|14106|14107.3|14105.3|4
1650508280000|2022-04-21 02:31:20|14107.8|14105.8|14107.7|14105.7|14107.8|14105.8|14107.5|14105.5|3
1650508290000|2022-04-21 02:31:30|14107.8|14105.8|14107.5|14105.5|14108|14106|14107.3|14105.3|11
1650508300000|2022-04-21 02:31:40|14107.4|14105.4|14106.8|14104.8|14107.7|14105.7|14106.8|14104.8|2
1650508310000|2022-04-21 02:31:50|14106.7|14104.7|14106.8|14104.8|14106.8|14104.8|14106.3|14104.3|0
1650508320000|2022-04-21 02:32:00|14106.9|14104.9|14107|14105|14107.7|14105.7|14106.2|14104.2|14
1650508330000|2022-04-21 02:32:10|14107.2|14105.2|14107.2|14105.2|14107.2|14105.2|14107|14105|1
1650508340000|2022-04-21 02:32:20|14107.3|14105.3|14107.3|14105.3|14107.4|14105.4|14107|14105|1
1650508350000|2022-04-21 02:32:30|14107.2|14105.2|14107.5|14105.5|14107.5|14105.5|14107|14105|0
1650508360000|2022-04-21 02:32:40|14107|14105|14107.2|14105.2|14107.5|14105.5|14106.9|14104.9|5
1650508370000|2022-04-21 02:32:50|14107|14105|14107|14105|14107.2|14105.2|14106.2|14104.2|4
1650508380000|2022-04-21 02:33:00|14107.2|14105.2|14106.7|14104.7|14107.2|14105.2|14106.7|14104.7|0
1650508390000|2022-04-21 02:33:10|14106.8|14104.8|14107|14105|14107.3|14105.3|14106.7|14104.7|1
1650508400000|2022-04-21 02:33:20|14106.9|14104.9|14107|14105|14107.2|14105.2|14106.7|14104.7|7
1650508410000|2022-04-21 02:33:30|14107.2|14105.2|14107.4|14105.4|14107.4|14105.4|14106.8|14104.8|2
1650508420000|2022-04-21 02:33:40|14107.3|14105.3|14107.7|14105.7|14107.9|14105.9|14107.3|14105.3|2
1650508430000|2022-04-21 02:33:50|14107.8|14105.8|14107.4|14105.4|14107.8|14105.8|14107|14105|6
1650508440000|2022-04-21 02:34:00|14107.5|14105.5|14107.8|14105.8|14107.8|14105.8|14106.9|14104.9|6
1650508450000|2022-04-21 02:34:10|14107.7|14105.7|14107.5|14105.5|14107.9|14105.9|14107.5|14105.5|1
1650508460000|2022-04-21 02:34:20|14107.4|14105.4|14107.4|14105.4|14107.4|14105.4|14107.3|14105.3|0
1650508470000|2022-04-21 02:34:30|14107.3|14105.3|14105.8|14103.8|14107.3|14105.3|14105.4|14103.4|8
1650508480000|2022-04-21 02:34:40|14105.9|14103.9|14105.9|14103.9|14106.2|14104.2|14105.5|14103.5|6
1650508490000|2022-04-21 02:34:50|14106.3|14104.3|14106|14104|14106.7|14104.7|14106|14104|10
1650508500000|2022-04-21 02:35:00|14106.2|14104.2|14105.8|14103.8|14106.3|14104.3|14105.7|14103.7|7
1650508510000|2022-04-21 02:35:10|14105.9|14103.9|14106.2|14104.2|14106.5|14104.5|14105.9|14103.9|3
1650508520000|2022-04-21 02:35:20|14106.3|14104.3|14106.3|14104.3|14106.5|14104.5|14106.2|14104.2|1
1650508530000|2022-04-21 02:35:30|14106.4|14104.4|14106|14104|14106.5|14104.5|14106|14104|0
1650508540000|2022-04-21 02:35:40|14105.9|14103.9|14105.9|14103.9|14106.3|14104.3|14105.7|14103.7|4
1650508550000|2022-04-21 02:35:50|14105.8|14103.8|14104.2|14102.2|14106|14104|14104|14102|20
1650508560000|2022-04-21 02:36:00|14104|14102|14102.2|14100.2|14104.2|14102.2|14102|14100|49
1650508570000|2022-04-21 02:36:10|14102.3|14100.3|14101.5|14099.5|14102.8|14100.8|14101.5|14099.5|17
1650508580000|2022-04-21 02:36:20|14101.7|14099.7|14101.9|14099.9|14102.2|14100.2|14101.7|14099.7|14
1650508590000|2022-04-21 02:36:30|14101.8|14099.8|14102.9|14100.9|14104|14102|14101.3|14099.3|61
1650508600000|2022-04-21 02:36:40|14102.8|14100.8|14102|14100|14103.2|14101.2|14102|14100|21
1650508610000|2022-04-21 02:36:50|14098.2|14096.2|14099|14097|14099.3|14097.3|14097.5|14095.5|172
1650508620000|2022-04-21 02:37:00|14099.3|14097.3|14097.5|14095.5|14099.7|14097.7|14097.4|14095.4|26
1650508630000|2022-04-21 02:37:10|14097.4|14095.4|14095.9|14093.9|14097.5|14095.5|14095.5|14093.5|36
1650508640000|2022-04-21 02:37:20|14095.8|14093.8|14096.4|14094.4|14096.8|14094.8|14095.2|14093.2|43
1650508650000|2022-04-21 02:37:30|14096.3|14094.3|14096.5|14094.5|14097.4|14095.4|14095.7|14093.7|12
1650508660000|2022-04-21 02:37:40|14096.7|14094.7|14097.9|14095.9|14097.9|14095.9|14096.3|14094.3|8
1650508670000|2022-04-21 02:37:50|14098|14096|14100|14098|14100|14098|14097.9|14095.9|8
1650508680000|2022-04-21 02:38:00|14099.9|14097.9|14100|14098|14100.2|14098.2|14099.5|14097.5|15
1650508690000|2022-04-21 02:38:10|14100.4|14098.4|14099|14097|14100.4|14098.4|14098.7|14096.7|4
1650508700000|2022-04-21 02:38:20|14098.8|14096.8|14098.3|14096.3|14099|14097|14098|14096|3
1650508710000|2022-04-21 02:38:30|14098|14096|14096.5|14094.5|14098.3|14096.3|14096|14094|12
1650508720000|2022-04-21 02:38:40|14096.7|14094.7|14097|14095|14097|14095|14096.5|14094.5|1
1650508730000|2022-04-21 02:38:50|14096.8|14094.8|14097|14095|14097.3|14095.3|14096.7|14094.7|6
1650508740000|2022-04-21 02:39:00|14097.2|14095.2|14097.3|14095.3|14097.9|14095.9|14097|14095|4
1650508750000|2022-04-21 02:39:10|14097.4|14095.4|14098|14096|14098.2|14096.2|14096.7|14094.7|3
1650508760000|2022-04-21 02:39:20|14098.2|14096.2|14097.3|14095.3|14098.2|14096.2|14096.8|14094.8|11
1650508770000|2022-04-21 02:39:30|14097.2|14095.2|14096.9|14094.9|14097.2|14095.2|14096.7|14094.7|7
1650508780000|2022-04-21 02:39:40|14096.8|14094.8|14096.8|14094.8|14097.5|14095.5|14096.5|14094.5|8
1650508790000|2022-04-21 02:39:50|14097.3|14095.3|14096.3|14094.3|14097.3|14095.3|14096.3|14094.3|17
1650508800000|2022-04-21 02:40:00|14096.4|14094.4|14096.3|14094.3|14096.8|14094.8|14096.2|14094.2|6
1650508810000|2022-04-21 02:40:10|14096.2|14094.2|14095.9|14093.9|14096.5|14094.5|14095.8|14093.8|13
1650508820000|2022-04-21 02:40:20|14096.2|14094.2|14097|14095|14097.5|14095.5|14096|14094|6
1650508830000|2022-04-21 02:40:30|14096.7|14094.7|14096.4|14094.4|14096.8|14094.8|14095.9|14093.9|27
1650508840000|2022-04-21 02:40:40|14096.5|14094.5|14095.4|14093.4|14096.5|14094.5|14094.9|14092.9|38
1650508850000|2022-04-21 02:40:50|14095.5|14093.5|14095.8|14093.8|14096|14094|14095.3|14093.3|8
1650508860000|2022-04-21 02:41:00|14095.9|14093.9|14094.7|14092.7|14096.4|14094.4|14094.7|14092.7|37
1650508870000|2022-04-21 02:41:10|14094.8|14092.8|14093.9|14091.9|14094.8|14092.8|14093.8|14091.8|24
1650508880000|2022-04-21 02:41:20|14094|14092|14094.8|14092.8|14095|14093|14093.8|14091.8|15
1650508890000|2022-04-21 02:41:30|14094.7|14092.7|14095.9|14093.9|14095.9|14093.9|14094.4|14092.4|16
1650508900000|2022-04-21 02:41:40|14096.2|14094.2|14095.3|14093.3|14096.7|14094.7|14095.3|14093.3|10
1650508910000|2022-04-21 02:41:50|14095.2|14093.2|14095.3|14093.3|14095.7|14093.7|14095.2|14093.2|0
1650508920000|2022-04-21 02:42:00|14095.4|14093.4|14095.7|14093.7|14095.8|14093.8|14094.9|14092.9|7
1650508930000|2022-04-21 02:42:10|14095.8|14093.8|14095.3|14093.3|14096|14094|14095.2|14093.2|4
1650508940000|2022-04-21 02:42:20|14095.4|14093.4|14095.3|14093.3|14095.5|14093.5|14094.9|14092.9|2
1650508950000|2022-04-21 02:42:30|14095.2|14093.2|14095.2|14093.2|14095.3|14093.3|14095|14093|1
1650508960000|2022-04-21 02:42:40|14095.3|14093.3|14095.4|14093.4|14095.4|14093.4|14094.8|14092.8|4
1650508970000|2022-04-21 02:42:50|14095.5|14093.5|14096.3|14094.3|14096.3|14094.3|14095.5|14093.5|8
1650508980000|2022-04-21 02:43:00|14096.4|14094.4|14097.3|14095.3|14097.8|14095.8|14096.4|14094.4|5
1650508990000|2022-04-21 02:43:10|14097.2|14095.2|14096.7|14094.7|14097.7|14095.7|14096.7|14094.7|17
1650509000000|2022-04-21 02:43:20|14096.8|14094.8|14096.8|14094.8|14097.5|14095.5|14096.7|14094.7|9
1650509010000|2022-04-21 02:43:30|14097|14095|14097.8|14095.8|14097.8|14095.8|14096.9|14094.9|4
1650509020000|2022-04-21 02:43:40|14097.9|14095.9|14098.8|14096.8|14098.9|14096.9|14097.8|14095.8|3
1650509030000|2022-04-21 02:43:50|14099|14097|14098.8|14096.8|14099|14097|14098.8|14096.8|0
1650509040000|2022-04-21 02:44:00|14098.9|14096.9|14097.4|14095.4|14098.9|14096.9|14097.4|14095.4|8
1650509050000|2022-04-21 02:44:10|14097.7|14095.7|14097.8|14095.8|14097.8|14095.8|14097.5|14095.5|2
1650509060000|2022-04-21 02:44:20|14097.5|14095.5|14098.4|14096.4|14098.4|14096.4|14097.4|14095.4|3
1650509070000|2022-04-21 02:44:30|14098.3|14096.3|14097.3|14095.3|14098.3|14096.3|14097.3|14095.3|1
1650509080000|2022-04-21 02:44:40|14097.2|14095.2|14097.7|14095.7|14097.7|14095.7|14097.2|14095.2|1
1650509090000|2022-04-21 02:44:50|14097.8|14095.8|14097.8|14095.8|14098|14096|14097.5|14095.5|1
1650509100000|2022-04-21 02:45:00|14097.9|14095.9|14097|14095|14098|14096|14096.9|14094.9|12
1650509110000|2022-04-21 02:45:10|14097.2|14095.2|14096.9|14094.9|14097.3|14095.3|14096.3|14094.3|2
1650509120000|2022-04-21 02:45:20|14096.8|14094.8|14096.8|14094.8|14097|14095|14096.7|14094.7|2
1650509130000|2022-04-21 02:45:30|14096.9|14094.9|14096.9|14094.9|14096.9|14094.9|14096.7|14094.7|0
1650509140000|2022-04-21 02:45:40|14096.8|14094.8|14095.5|14093.5|14096.9|14094.9|14095.3|14093.3|3
1650509150000|2022-04-21 02:45:50|14095.4|14093.4|14094.4|14092.4|14095.5|14093.5|14094.4|14092.4|10
1650509160000|2022-04-21 02:46:00|14094.5|14092.5|14095.3|14093.3|14095.3|14093.3|14094.3|14092.3|9
1650509170000|2022-04-21 02:46:10|14095.2|14093.2|14095|14093|14095.9|14093.9|14095|14093|11
1650509180000|2022-04-21 02:46:20|14094.9|14092.9|14095.8|14093.8|14095.8|14093.8|14094.9|14092.9|0
1650509190000|2022-04-21 02:46:30|14095.9|14093.9|14097.5|14095.5|14097.5|14095.5|14095.9|14093.9|8
1650509200000|2022-04-21 02:46:40|14097.7|14095.7|14096.3|14094.3|14097.8|14095.8|14096.3|14094.3|4
1650509210000|2022-04-21 02:46:50|14096.2|14094.2|14095.8|14093.8|14096.2|14094.2|14095|14093|1
1650509220000|2022-04-21 02:47:00|14095.7|14093.7|14095.4|14093.4|14095.9|14093.9|14095.3|14093.3|2
1650509230000|2022-04-21 02:47:10|14095.3|14093.3|14095.4|14093.4|14095.4|14093.4|14095.3|14093.3|0
1650509240000|2022-04-21 02:47:20|14095.3|14093.3|14095.9|14093.9|14096.3|14094.3|14094.8|14092.8|16
1650509250000|2022-04-21 02:47:30|14096|14094|14097.3|14095.3|14097.3|14095.3|14096|14094|5
1650509260000|2022-04-21 02:47:40|14097|14095|14096.8|14094.8|14097|14095|14096.5|14094.5|6
1650509270000|2022-04-21 02:47:50|14096.7|14094.7|14097|14095|14097.4|14095.4|14095.9|14093.9|3
1650509280000|2022-04-21 02:48:00|14097.2|14095.2|14096.9|14094.9|14097.7|14095.7|14096.8|14094.8|4
1650509290000|2022-04-21 02:48:10|14097|14095|14097.9|14095.9|14098|14096|14097|14095|4
1650509300000|2022-04-21 02:48:20|14098|14096|14098|14096|14098.4|14096.4|14097.9|14095.9|1
1650509310000|2022-04-21 02:48:30|14098.2|14096.2|14098.2|14096.2|14098.5|14096.5|14098|14096|4
1650509320000|2022-04-21 02:48:40|14098|14096|14097.7|14095.7|14098|14096|14097.2|14095.2|11
1650509330000|2022-04-21 02:48:50|14097.5|14095.5|14097|14095|14097.9|14095.9|14096.8|14094.8|15
1650509340000|2022-04-21 02:49:00|14096.9|14094.9|14096.4|14094.4|14097|14095|14095.7|14093.7|10
1650509350000|2022-04-21 02:49:10|14096.3|14094.3|14096.5|14094.5|14096.5|14094.5|14095.7|14093.7|2
1650509360000|2022-04-21 02:49:20|14096.7|14094.7|14096.9|14094.9|14097|14095|14095.9|14093.9|2
1650509370000|2022-04-21 02:49:30|14096.5|14094.5|14096.8|14094.8|14097|14095|14096.4|14094.4|1
1650509380000|2022-04-21 02:49:40|14096.7|14094.7|14096.9|14094.9|14097.2|14095.2|14096.7|14094.7|1
1650509390000|2022-04-21 02:49:50|14096.8|14094.8|14097.7|14095.7|14097.8|14095.8|14096.8|14094.8|2
1650509400000|2022-04-21 02:50:00|14097.5|14095.5|14097.5|14095.5|14097.7|14095.7|14096.9|14094.9|1
1650509410000|2022-04-21 02:50:10|14097.7|14095.7|14097.3|14095.3|14098|14096|14097.3|14095.3|1
1650509420000|2022-04-21 02:50:20|14097.2|14095.2|14097.3|14095.3|14097.5|14095.5|14097|14095|0
1650509430000|2022-04-21 02:50:30|14097.4|14095.4|14097.3|14095.3|14097.5|14095.5|14097.3|14095.3|0
1650509440000|2022-04-21 02:50:40|14097.4|14095.4|14097.5|14095.5|14097.5|14095.5|14097.3|14095.3|1
1650509450000|2022-04-21 02:50:50|14097.4|14095.4|14096.7|14094.7|14097.7|14095.7|14096.5|14094.5|8
1650509460000|2022-04-21 02:51:00|14096.5|14094.5|14096|14094|14096.5|14094.5|14094.9|14092.9|10
1650509470000|2022-04-21 02:51:10|14095.8|14093.8|14095.5|14093.5|14096.7|14094.7|14095|14093|8
1650509480000|2022-04-21 02:51:20|14095.7|14093.7|14094.3|14092.3|14095.7|14093.7|14094.3|14092.3|4
1650509490000|2022-04-21 02:51:30|14094.2|14092.2|14095|14093|14095.7|14093.7|14092.9|14090.9|33
1650509500000|2022-04-21 02:51:40|14094.5|14092.5|14095.4|14093.4|14095.5|14093.5|14094.5|14092.5|6
1650509510000|2022-04-21 02:51:50|14095.3|14093.3|14094.5|14092.5|14095.3|14093.3|14094.2|14092.2|7
1650509520000|2022-04-21 02:52:00|14094.4|14092.4|14094.7|14092.7|14094.7|14092.7|14094|14092|7
1650509530000|2022-04-21 02:52:10|14094.3|14092.3|14094.8|14092.8|14095.4|14093.4|14094.2|14092.2|10
1650509540000|2022-04-21 02:52:20|14094.7|14092.7|14095.2|14093.2|14095.4|14093.4|14094.7|14092.7|3
1650509550000|2022-04-21 02:52:30|14095.3|14093.3|14095.9|14093.9|14095.9|14093.9|14095.3|14093.3|1
1650509560000|2022-04-21 02:52:40|14096.3|14094.3|14096.5|14094.5|14096.8|14094.8|14096.3|14094.3|8
1650509570000|2022-04-21 02:52:50|14096.8|14094.8|14096.9|14094.9|14096.9|14094.9|14096.7|14094.7|2
1650509580000|2022-04-21 02:53:00|14096.8|14094.8|14096.9|14094.9|14096.9|14094.9|14096.2|14094.2|5
1650509590000|2022-04-21 02:53:10|14097|14095|14096.5|14094.5|14097.3|14095.3|14096|14094|13
1650509600000|2022-04-21 02:53:20|14096.7|14094.7|14097|14095|14097.4|14095.4|14096.5|14094.5|2
1650509610000|2022-04-21 02:53:30|14097.2|14095.2|14097|14095|14097.8|14095.8|14096.8|14094.8|3
1650509620000|2022-04-21 02:53:40|14097.4|14095.4|14097.4|14095.4|14097.8|14095.8|14097|14095|5
1650509630000|2022-04-21 02:53:50|14097.3|14095.3|14096.8|14094.8|14097.3|14095.3|14096.4|14094.4|2
1650509640000|2022-04-21 02:54:00|14096.7|14094.7|14096.4|14094.4|14097|14095|14096.4|14094.4|5
1650509650000|2022-04-21 02:54:10|14096.3|14094.3|14096.5|14094.5|14096.7|14094.7|14096|14094|9
1650509660000|2022-04-21 02:54:20|14096.4|14094.4|14097|14095|14097.4|14095.4|14096.4|14094.4|2
1650509670000|2022-04-21 02:54:30|14097.2|14095.2|14096.5|14094.5|14098.2|14096.2|14096.4|14094.4|4
1650509680000|2022-04-21 02:54:40|14096.7|14094.7|14096.3|14094.3|14096.9|14094.9|14096.2|14094.2|4
1650509690000|2022-04-21 02:54:50|14096.2|14094.2|14096.4|14094.4|14096.9|14094.9|14096.2|14094.2|13
1650509700000|2022-04-21 02:55:00|14096.5|14094.5|14096.5|14094.5|14096.9|14094.9|14096.2|14094.2|1
1650509710000|2022-04-21 02:55:10|14096.4|14094.4|14096.8|14094.8|14096.9|14094.9|14096.4|14094.4|0
1650509720000|2022-04-21 02:55:20|14096.9|14094.9|14097.9|14095.9|14100.4|14098.4|14096.9|14094.9|47
1650509730000|2022-04-21 02:55:30|14097.8|14095.8|14097.8|14095.8|14098.9|14096.9|14097.5|14095.5|22
1650509740000|2022-04-21 02:55:40|14097.9|14095.9|14098.8|14096.8|14098.8|14096.8|14097.9|14095.9|5
1650509750000|2022-04-21 02:55:50|14098.7|14096.7|14098.5|14096.5|14098.8|14096.8|14098.5|14096.5|0
1650509760000|2022-04-21 02:56:00|14098.4|14096.4|14097.7|14095.7|14098.4|14096.4|14097.7|14095.7|2
1650509770000|2022-04-21 02:56:10|14097.8|14095.8|14098.8|14096.8|14098.9|14096.9|14097.7|14095.7|2
1650509780000|2022-04-21 02:56:20|14098.9|14096.9|14098.4|14096.4|14098.9|14096.9|14098.2|14096.2|0
1650509790000|2022-04-21 02:56:30|14098.3|14096.3|14098.3|14096.3|14098.3|14096.3|14097.9|14095.9|0
1650509800000|2022-04-21 02:56:40|14098.2|14096.2|14098|14096|14098.2|14096.2|14097|14095|5
1650509810000|2022-04-21 02:56:50|14097.9|14095.9|14097.2|14095.2|14098.4|14096.4|14097|14095|7
1650509820000|2022-04-21 02:57:00|14097|14095|14096.9|14094.9|14097|14095|14095.8|14093.8|8
1650509830000|2022-04-21 02:57:10|14096.8|14094.8|14098|14096|14098|14096|14096.7|14094.7|2
1650509840000|2022-04-21 02:57:20|14098.2|14096.2|14098|14096|14098.4|14096.4|14097.8|14095.8|1
1650509850000|2022-04-21 02:57:30|14097.9|14095.9|14099.3|14097.3|14099.7|14097.7|14097.7|14095.7|5
1650509860000|2022-04-21 02:57:40|14099.5|14097.5|14098|14096|14099.9|14097.9|14097.3|14095.3|7
1650509870000|2022-04-21 02:57:50|14098.2|14096.2|14098.2|14096.2|14098.2|14096.2|14097.8|14095.8|2
1650509880000|2022-04-21 02:58:00|14098|14096|14097.9|14095.9|14098.2|14096.2|14097|14095|4
1650509890000|2022-04-21 02:58:10|14098.9|14096.9|14099.4|14097.4|14099.4|14097.4|14098.5|14096.5|4
1650509900000|2022-04-21 02:58:20|14099.3|14097.3|14099.3|14097.3|14099.4|14097.4|14099|14097|0
1650509910000|2022-04-21 02:58:30|14099.4|14097.4|14098.7|14096.7|14099.4|14097.4|14098.7|14096.7|0
1650509920000|2022-04-21 02:58:40|14098.8|14096.8|14099.7|14097.7|14099.7|14097.7|14098.7|14096.7|1
1650509930000|2022-04-21 02:58:50|14099.8|14097.8|14099.2|14097.2|14099.9|14097.9|14099.2|14097.2|4
1650509940000|2022-04-21 02:59:00|14099.3|14097.3|14100|14098|14100.2|14098.2|14098.8|14096.8|6
1650509950000|2022-04-21 02:59:10|14099.9|14097.9|14101.3|14099.3|14101.8|14099.8|14099.8|14097.8|14
1650509960000|2022-04-21 02:59:20|14101.5|14099.5|14101.7|14099.7|14102|14100|14101.3|14099.3|14
1650509970000|2022-04-21 02:59:30|14101.8|14099.8|14101|14099|14101.9|14099.9|14100.9|14098.9|10
1650509980000|2022-04-21 02:59:40|14101.2|14099.2|14100.3|14098.3|14101.5|14099.5|14100.3|14098.3|13
1650509990000|2022-04-21 02:59:50|14100.4|14098.4|14100.7|14098.7|14101|14099|14100.3|14098.3|0
1650510000000|2022-04-21 03:00:00|14100.5|14098.5|14101.8|14099.8|14102.3|14100.3|14100.5|14098.5|9
1650510010000|2022-04-21 03:00:10|14101.9|14099.9|14101.7|14099.7|14102.4|14100.4|14101.7|14099.7|21
1650510020000|2022-04-21 03:00:20|14101.4|14099.4|14101.5|14099.5|14101.5|14099.5|14101|14099|4
1650510030000|2022-04-21 03:00:30|14101.4|14099.4|14101.5|14099.5|14102|14100|14101.3|14099.3|13
1650510040000|2022-04-21 03:00:40|14101.7|14099.7|14106.5|14104.5|14106.5|14104.5|14101.5|14099.5|86
1650510050000|2022-04-21 03:00:50|14106.3|14104.3|14106.5|14104.5|14107.9|14105.9|14106.3|14104.3|31
1650510060000|2022-04-21 03:01:00|14106.7|14104.7|14106.8|14104.8|14107.9|14105.9|14106.4|14104.4|37
1650510070000|2022-04-21 03:01:10|14106.7|14104.7|14106.8|14104.8|14108|14106|14106.2|14104.2|17
1650510080000|2022-04-21 03:01:20|14106.7|14104.7|14106.9|14104.9|14107.3|14105.3|14105.5|14103.5|11
1650510090000|2022-04-21 03:01:30|14106.8|14104.8|14106.7|14104.7|14107|14105|14106.5|14104.5|5
1650510100000|2022-04-21 03:01:40|14106.8|14104.8|14105.8|14103.8|14106.8|14104.8|14105.8|14103.8|2
1650510110000|2022-04-21 03:01:50|14105.7|14103.7|14106.2|14104.2|14106.5|14104.5|14105.5|14103.5|6
1650510120000|2022-04-21 03:02:00|14106.3|14104.3|14104.8|14102.8|14106.3|14104.3|14104.8|14102.8|3
1650510130000|2022-04-21 03:02:10|14104.7|14102.7|14105.3|14103.3|14105.3|14103.3|14103.8|14101.8|22
1650510140000|2022-04-21 03:02:20|14105.8|14103.8|14104.8|14102.8|14105.8|14103.8|14104.5|14102.5|6
1650510150000|2022-04-21 03:02:30|14104.7|14102.7|14105.4|14103.4|14105.8|14103.8|14104.7|14102.7|0
1650510160000|2022-04-21 03:02:40|14105.5|14103.5|14106|14104|14106|14104|14105.5|14103.5|1
1650510170000|2022-04-21 03:02:50|14105.5|14103.5|14105.5|14103.5|14105.9|14103.9|14105.3|14103.3|2
1650510180000|2022-04-21 03:03:00|14105.7|14103.7|14105.5|14103.5|14105.9|14103.9|14105.2|14103.2|3
1650510190000|2022-04-21 03:03:10|14105.4|14103.4|14105.7|14103.7|14106.2|14104.2|14105.3|14103.3|4
1650510200000|2022-04-21 03:03:20|14105.5|14103.5|14104.5|14102.5|14105.7|14103.7|14104.5|14102.5|10
1650510210000|2022-04-21 03:03:30|14104.4|14102.4|14104.3|14102.3|14105|14103|14104|14102|2
1650510220000|2022-04-21 03:03:40|14104.4|14102.4|14103.5|14101.5|14104.4|14102.4|14103.2|14101.2|9
1650510230000|2022-04-21 03:03:50|14103.4|14101.4|14102.2|14100.2|14103.5|14101.5|14101.3|14099.3|36
1650510240000|2022-04-21 03:04:00|14102|14100|14102.2|14100.2|14102.3|14100.3|14101.4|14099.4|5
1650510250000|2022-04-21 03:04:10|14102.3|14100.3|14102.2|14100.2|14103.2|14101.2|14102|14100|3
1650510260000|2022-04-21 03:04:20|14102|14100|14101.9|14099.9|14102.2|14100.2|14101.9|14099.9|0
1650510270000|2022-04-21 03:04:30|14101.7|14099.7|14101.5|14099.5|14102.5|14100.5|14101.2|14099.2|9
1650510280000|2022-04-21 03:04:40|14101.7|14099.7|14101.8|14099.8|14102.2|14100.2|14101.7|14099.7|1
1650510290000|2022-04-21 03:04:50|14102|14100|14101.8|14099.8|14102.4|14100.4|14101.5|14099.5|9
1650510300000|2022-04-21 03:05:00|14101.9|14099.9|14101.8|14099.8|14102.2|14100.2|14101.7|14099.7|1
1650510310000|2022-04-21 03:05:10|14101.9|14099.9|14101.2|14099.2|14102|14100|14101|14099|0
1650510320000|2022-04-21 03:05:20|14101.3|14099.3|14101.3|14099.3|14101.5|14099.5|14101|14099|1
1650510330000|2022-04-21 03:05:30|14101.2|14099.2|14101.3|14099.3|14101.3|14099.3|14100.9|14098.9|3
1650510340000|2022-04-21 03:05:40|14101|14099|14102.5|14100.5|14102.5|14100.5|14101|14099|3
1650510350000|2022-04-21 03:05:50|14102.7|14100.7|14103|14101|14103|14101|14102.7|14100.7|2
1650510360000|2022-04-21 03:06:00|14103.3|14101.3|14102.5|14100.5|14103.4|14101.4|14102.5|14100.5|2
1650510370000|2022-04-21 03:06:10|14102.2|14100.2|14102|14100|14102.3|14100.3|14102|14100|3
1650510380000|2022-04-21 03:06:20|14101.8|14099.8|14103.7|14101.7|14103.7|14101.7|14101.7|14099.7|11
1650510390000|2022-04-21 03:06:30|14103.8|14101.8|14103.5|14101.5|14104.4|14102.4|14103.4|14101.4|13
1650510400000|2022-04-21 03:06:40|14103.7|14101.7|14103|14101|14103.8|14101.8|14102.9|14100.9|6
1650510410000|2022-04-21 03:06:50|14102.9|14100.9|14103.3|14101.3|14103.4|14101.4|14102.7|14100.7|3
1650510420000|2022-04-21 03:07:00|14103.2|14101.2|14103|14101|14103.3|14101.3|14102.7|14100.7|5
1650510430000|2022-04-21 03:07:10|14102.9|14100.9|14102.8|14100.8|14103|14101|14102.7|14100.7|2
1650510440000|2022-04-21 03:07:20|14102.3|14100.3|14101.9|14099.9|14102.3|14100.3|14101.9|14099.9|1
1650510450000|2022-04-21 03:07:30|14102|14100|14103|14101|14103.2|14101.2|14102|14100|2
1650510460000|2022-04-21 03:07:40|14102.9|14100.9|14103.5|14101.5|14103.8|14101.8|14102.9|14100.9|7
1650510470000|2022-04-21 03:07:50|14103.7|14101.7|14103.5|14101.5|14104|14102|14103.2|14101.2|4
1650510480000|2022-04-21 03:08:00|14103.7|14101.7|14102.5|14100.5|14103.8|14101.8|14101.9|14099.9|6
1650510490000|2022-04-21 03:08:10|14102.4|14100.4|14102|14100|14102.4|14100.4|14101.8|14099.8|2
1650510500000|2022-04-21 03:08:20|14101.9|14099.9|14101.9|14099.9|14102|14100|14101.7|14099.7|1
1650510510000|2022-04-21 03:08:30|14102|14100|14104|14102|14104.4|14102.4|14102|14100|28
1650510520000|2022-04-21 03:08:40|14103.9|14101.9|14104.4|14102.4|14104.4|14102.4|14103.8|14101.8|1
1650510530000|2022-04-21 03:08:50|14104|14102|14104.8|14102.8|14104.8|14102.8|14103.5|14101.5|1
1650510540000|2022-04-21 03:09:00|14104.7|14102.7|14104.4|14102.4|14104.7|14102.7|14104.3|14102.3|1
1650510550000|2022-04-21 03:09:10|14104.3|14102.3|14103.4|14101.4|14104.4|14102.4|14103.3|14101.3|7
1650510560000|2022-04-21 03:09:20|14103.3|14101.3|14103.3|14101.3|14104.7|14102.7|14103.3|14101.3|13
1650510570000|2022-04-21 03:09:30|14103.4|14101.4|14103.5|14101.5|14103.5|14101.5|14103.2|14101.2|2
1650510580000|2022-04-21 03:09:40|14103.7|14101.7|14104.5|14102.5|14104.7|14102.7|14103.7|14101.7|4
1650510590000|2022-04-21 03:09:50|14104.4|14102.4|14104.8|14102.8|14104.8|14102.8|14104.3|14102.3|2
1650510600000|2022-04-21 03:10:00|14104.5|14102.5|14105.5|14103.5|14106.5|14104.5|14104.4|14102.4|13
1650510610000|2022-04-21 03:10:10|14105.8|14103.8|14105|14103|14106|14104|14104.8|14102.8|5
1650510620000|2022-04-21 03:10:20|14104.9|14102.9|14103.5|14101.5|14105.2|14103.2|14103.4|14101.4|16
1650510630000|2022-04-21 03:10:30|14103.4|14101.4|14103|14101|14103.4|14101.4|14102.8|14100.8|0
1650510640000|2022-04-21 03:10:40|14103.4|14101.4|14102.3|14100.3|14103.5|14101.5|14102.2|14100.2|2
1650510650000|2022-04-21 03:10:50|14102.2|14100.2|14102.2|14100.2|14102.8|14100.8|14102|14100|2
1650510660000|2022-04-21 03:11:00|14102.3|14100.3|14101.7|14099.7|14102.7|14100.7|14101.7|14099.7|2
1650510670000|2022-04-21 03:11:10|14101.5|14099.5|14099|14097|14101.5|14099.5|14098.7|14096.7|34
1650510680000|2022-04-21 03:11:20|14099.3|14097.3|14098.5|14096.5|14100|14098|14098.5|14096.5|17
1650510690000|2022-04-21 03:11:30|14098.3|14096.3|14095.9|14093.9|14098.4|14096.4|14095.9|14093.9|20
1650510700000|2022-04-21 03:11:40|14096|14094|14096.3|14094.3|14096.4|14094.4|14096|14094|5
1650510710000|2022-04-21 03:11:50|14096.8|14094.8|14097|14095|14097.3|14095.3|14096.5|14094.5|5
1650510720000|2022-04-21 03:12:00|14096.9|14094.9|14096.5|14094.5|14098|14096|14096.5|14094.5|5
1650510730000|2022-04-21 03:12:10|14096.4|14094.4|14096.3|14094.3|14096.5|14094.5|14095.7|14093.7|11
1650510740000|2022-04-21 03:12:20|14095.9|14093.9|14095.2|14093.2|14096.5|14094.5|14094.5|14092.5|22
1650510750000|2022-04-21 03:12:30|14095|14093|14094.2|14092.2|14095|14093|14094|14092|12
1650510760000|2022-04-21 03:12:40|14094.4|14092.4|14094.9|14092.9|14094.9|14092.9|14094|14092|5
1650510770000|2022-04-21 03:12:50|14095|14093|14094.5|14092.5|14095.3|14093.3|14094|14092|5
1650510780000|2022-04-21 03:13:00|14094.7|14092.7|14096.4|14094.4|14096.5|14094.5|14094.3|14092.3|14
1650510790000|2022-04-21 03:13:10|14096.5|14094.5|14095.8|14093.8|14096.7|14094.7|14095.7|14093.7|1
1650510800000|2022-04-21 03:13:20|14096.2|14094.2|14094.8|14092.8|14096.3|14094.3|14094.4|14092.4|4
1650510810000|2022-04-21 03:13:30|14094.9|14092.9|14094.8|14092.8|14095.3|14093.3|14094.8|14092.8|2
1650510820000|2022-04-21 03:13:40|14094.7|14092.7|14095.5|14093.5|14095.8|14093.8|14094.7|14092.7|2
1650510830000|2022-04-21 03:13:50|14095.2|14093.2|14095|14093|14095.2|14093.2|14094.4|14092.4|5
1650510840000|2022-04-21 03:14:00|14094.5|14092.5|14095.3|14093.3|14095.4|14093.4|14094.2|14092.2|13
1650510850000|2022-04-21 03:14:10|14095.2|14093.2|14095.4|14093.4|14095.4|14093.4|14094.8|14092.8|2
1650510860000|2022-04-21 03:14:20|14095.5|14093.5|14095.2|14093.2|14095.5|14093.5|14095.2|14093.2|0
1650510870000|2022-04-21 03:14:30|14094.8|14092.8|14094.7|14092.7|14094.8|14092.8|14094.7|14092.7|4
1650510880000|2022-04-21 03:14:40|14094.8|14092.8|14094.8|14092.8|14094.9|14092.9|14094.5|14092.5|3
1650510890000|2022-04-21 03:14:50|14094.7|14092.7|14093.9|14091.9|14094.7|14092.7|14093.8|14091.8|8
1650510900000|2022-04-21 03:15:00|14093.8|14091.8|14092.4|14090.4|14094|14092|14092.4|14090.4|56
1650510910000|2022-04-21 03:15:10|14092.5|14090.5|14093.2|14091.2|14093.4|14091.4|14092.2|14090.2|14
1650510920000|2022-04-21 03:15:20|14093|14091|14092.9|14090.9|14093.2|14091.2|14092.7|14090.7|4
1650510930000|2022-04-21 03:15:30|14092.7|14090.7|14092.8|14090.8|14093.5|14091.5|14092.7|14090.7|9
1650510940000|2022-04-21 03:15:40|14092.9|14090.9|14093.8|14091.8|14094.2|14092.2|14092.8|14090.8|8
1650510950000|2022-04-21 03:15:50|14093.7|14091.7|14094.7|14092.7|14094.7|14092.7|14093.7|14091.7|6
1650510960000|2022-04-21 03:16:00|14094.8|14092.8|14095|14093|14095|14093|14094.7|14092.7|6
1650510970000|2022-04-21 03:16:10|14095.8|14093.8|14093.4|14091.4|14096|14094|14093|14091|28
1650510980000|2022-04-21 03:16:20|14093.3|14091.3|14094.5|14092.5|14094.9|14092.9|14093.3|14091.3|13
1650510990000|2022-04-21 03:16:30|14094.2|14092.2|14093.8|14091.8|14094.8|14092.8|14093.4|14091.4|7
1650511000000|2022-04-21 03:16:40|14093.7|14091.7|14093.5|14091.5|14094|14092|14093.4|14091.4|0
1650511010000|2022-04-21 03:16:50|14093.4|14091.4|14093.5|14091.5|14093.8|14091.8|14093.4|14091.4|3
1650511020000|2022-04-21 03:17:00|14093.7|14091.7|14093.8|14091.8|14094.5|14092.5|14092.7|14090.7|9
1650511030000|2022-04-21 03:17:10|14093.9|14091.9|14093.7|14091.7|14093.9|14091.9|14093.3|14091.3|1
1650511040000|2022-04-21 03:17:20|14093.8|14091.8|14095.5|14093.5|14095.7|14093.7|14093.8|14091.8|4
1650511050000|2022-04-21 03:17:30|14095.7|14093.7|14095.5|14093.5|14095.7|14093.7|14095.4|14093.4|4
1650511060000|2022-04-21 03:17:40|14095.7|14093.7|14095.8|14093.8|14095.9|14093.9|14095.4|14093.4|4
1650511070000|2022-04-21 03:17:50|14095.9|14093.9|14094.7|14092.7|14096|14094|14094.7|14092.7|2
1650511080000|2022-04-21 03:18:00|14094.8|14092.8|14094.7|14092.7|14094.8|14092.8|14094.7|14092.7|2
1650511090000|2022-04-21 03:18:10|14094.5|14092.5|14092.8|14090.8|14094.5|14092.5|14092.8|14090.8|26
1650511100000|2022-04-21 03:18:20|14092.7|14090.7|14093.7|14091.7|14093.8|14091.8|14092.3|14090.3|3
1650511110000|2022-04-21 03:18:30|14093.5|14091.5|14093.7|14091.7|14094.3|14092.3|14093.5|14091.5|1
1650511120000|2022-04-21 03:18:40|14093.5|14091.5|14093.2|14091.2|14093.5|14091.5|14093|14091|1
1650511130000|2022-04-21 03:18:50|14092.9|14090.9|14092.3|14090.3|14092.9|14090.9|14092|14090|3
1650511140000|2022-04-21 03:19:00|14092.2|14090.2|14091|14089|14092.3|14090.3|14090|14088|52
1650511150000|2022-04-21 03:19:10|14090.9|14088.9|14090.5|14088.5|14090.9|14088.9|14090.2|14088.2|13
1650511160000|2022-04-21 03:19:20|14090.7|14088.7|14090.4|14088.4|14091|14089|14090.4|14088.4|7
1650511170000|2022-04-21 03:19:30|14090.3|14088.3|14090|14088|14090.4|14088.4|14089.5|14087.5|14
1650511180000|2022-04-21 03:19:40|14089.8|14087.8|14090.3|14088.3|14090.5|14088.5|14089.8|14087.8|5
1650511190000|2022-04-21 03:19:50|14090.2|14088.2|14090|14088|14090.7|14088.7|14090|14088|2
1650511200000|2022-04-21 03:20:00|14089.9|14087.9|14086.4|14084.4|14089.9|14087.9|14085.9|14083.9|128
1650511210000|2022-04-21 03:20:10|14086|14084|14086.2|14084.2|14086.7|14084.7|14085.3|14083.3|41
1650511220000|2022-04-21 03:20:20|14086.4|14084.4|14084.2|14082.2|14086.4|14084.4|14084.2|14082.2|35
1650511230000|2022-04-21 03:20:30|14084.3|14082.3|14084.9|14082.9|14085|14083|14084.2|14082.2|43
1650511240000|2022-04-21 03:20:40|14084.8|14082.8|14084.3|14082.3|14084.9|14082.9|14084|14082|12
1650511250000|2022-04-21 03:20:50|14084.4|14082.4|14082.7|14080.7|14084.7|14082.7|14082.7|14080.7|39
1650511260000|2022-04-21 03:21:00|14082.8|14080.8|14081.4|14079.4|14083.5|14081.5|14080.7|14078.7|66
1650511270000|2022-04-21 03:21:10|14081.5|14079.5|14081.8|14079.8|14083|14081|14081.5|14079.5|19
1650511280000|2022-04-21 03:21:20|14081.7|14079.7|14081.3|14079.3|14081.8|14079.8|14081.2|14079.2|7
1650511290000|2022-04-21 03:21:30|14081.4|14079.4|14080.2|14078.2|14081.4|14079.4|14080.2|14078.2|15
1650511300000|2022-04-21 03:21:40|14080.4|14078.4|14081|14079|14082.4|14080.4|14080.4|14078.4|20
1650511310000|2022-04-21 03:21:50|14080.7|14078.7|14077.8|14075.8|14080.9|14078.9|14077.8|14075.8|78
1650511320000|2022-04-21 03:22:00|14077.9|14075.9|14078.5|14076.5|14078.9|14076.9|14077.9|14075.9|37
1650511330000|2022-04-21 03:22:10|14078.4|14076.4|14079.7|14077.7|14079.8|14077.8|14078|14076|14
1650511340000|2022-04-21 03:22:20|14079.5|14077.5|14075.8|14073.8|14079.5|14077.5|14075.8|14073.8|55
1650511350000|2022-04-21 03:22:30|14075.9|14073.9|14076.7|14074.7|14076.9|14074.9|14075.9|14073.9|25
1650511360000|2022-04-21 03:22:40|14076.5|14074.5|14076.8|14074.8|14076.9|14074.9|14076.3|14074.3|7
1650511370000|2022-04-21 03:22:50|14076.9|14074.9|14076.8|14074.8|14077|14075|14076.4|14074.4|11
1650511380000|2022-04-21 03:23:00|14076.7|14074.7|14076.8|14074.8|14077|14075|14076.2|14074.2|55
1650511390000|2022-04-21 03:23:10|14076.9|14074.9|14077.3|14075.3|14077.4|14075.4|14076.9|14074.9|39
1650511400000|2022-04-21 03:23:20|14077.4|14075.4|14079.9|14077.9|14080|14078|14077.4|14075.4|18
1650511410000|2022-04-21 03:23:30|14079.4|14077.4|14079.2|14077.2|14081.8|14079.8|14079.2|14077.2|37
1650511420000|2022-04-21 03:23:40|14079.3|14077.3|14081|14079|14081.7|14079.7|14079.2|14077.2|30
1650511430000|2022-04-21 03:23:50|14080.7|14078.7|14081.3|14079.3|14081.3|14079.3|14080.3|14078.3|10
1650511440000|2022-04-21 03:24:00|14081.2|14079.2|14082.2|14080.2|14082.4|14080.4|14080.8|14078.8|17
1650511450000|2022-04-21 03:24:10|14082.3|14080.3|14081.9|14079.9|14082.4|14080.4|14081.8|14079.8|4
1650511460000|2022-04-21 03:24:20|14082|14080|14080.7|14078.7|14082.3|14080.3|14080.4|14078.4|21
1650511470000|2022-04-21 03:24:30|14080.5|14078.5|14081.4|14079.4|14081.5|14079.5|14080.4|14078.4|1
1650511480000|2022-04-21 03:24:40|14081.3|14079.3|14080.5|14078.5|14081.5|14079.5|14080.5|14078.5|12
1650511490000|2022-04-21 03:24:50|14080.4|14078.4|14080|14078|14080.8|14078.8|14080|14078|11
1650511500000|2022-04-21 03:25:00|14079.9|14077.9|14079.9|14077.9|14079.9|14077.9|14079.4|14077.4|8
1650511510000|2022-04-21 03:25:10|14079.8|14077.8|14079.9|14077.9|14080|14078|14079.4|14077.4|2
1650511520000|2022-04-21 03:25:20|14080|14078|14080.4|14078.4|14080.7|14078.7|14080|14078|4
1650511530000|2022-04-21 03:25:30|14080.5|14078.5|14081|14079|14081|14079|14080.4|14078.4|10
1650511540000|2022-04-21 03:25:40|14080.9|14078.9|14081.5|14079.5|14082.2|14080.2|14080.9|14078.9|15
1650511550000|2022-04-21 03:25:50|14081.3|14079.3|14084.2|14082.2|14085.2|14083.2|14081.3|14079.3|67
1650511560000|2022-04-21 03:26:00|14084.3|14082.3|14084.5|14082.5|14084.7|14082.7|14083.8|14081.8|9
1650511570000|2022-04-21 03:26:10|14084.7|14082.7|14084.2|14082.2|14085|14083|14084|14082|9
1650511580000|2022-04-21 03:26:20|14084.4|14082.4|14082.3|14080.3|14084.7|14082.7|14082.3|14080.3|17
1650511590000|2022-04-21 03:26:30|14082.2|14080.2|14082.5|14080.5|14083.2|14081.2|14082.2|14080.2|4
1650511600000|2022-04-21 03:26:40|14082.7|14080.7|14082.8|14080.8|14083|14081|14082.5|14080.5|2
1650511610000|2022-04-21 03:26:50|14082.5|14080.5|14082.2|14080.2|14083.2|14081.2|14082.2|14080.2|9
1650511620000|2022-04-21 03:27:00|14082.3|14080.3|14082.5|14080.5|14082.9|14080.9|14081.9|14079.9|6
1650511630000|2022-04-21 03:27:10|14082|14080|14081.7|14079.7|14082|14080|14080.9|14078.9|4
1650511640000|2022-04-21 03:27:20|14081.5|14079.5|14081.8|14079.8|14082.5|14080.5|14081.5|14079.5|2
1650511650000|2022-04-21 03:27:30|14081.7|14079.7|14082|14080|14082|14080|14081.4|14079.4|2
1650511660000|2022-04-21 03:27:40|14082.5|14080.5|14082.2|14080.2|14082.7|14080.7|14082.2|14080.2|7
1650511670000|2022-04-21 03:27:50|14082.4|14080.4|14081.3|14079.3|14082.4|14080.4|14081.3|14079.3|7
1650511680000|2022-04-21 03:28:00|14081.2|14079.2|14081.3|14079.3|14082|14080|14080.7|14078.7|26
1650511690000|2022-04-21 03:28:10|14081.4|14079.4|14080.5|14078.5|14081.5|14079.5|14080.3|14078.3|12
1650511700000|2022-04-21 03:28:20|14080.4|14078.4|14080.5|14078.5|14080.7|14078.7|14080.3|14078.3|0
1650511710000|2022-04-21 03:28:30|14080.3|14078.3|14081.5|14079.5|14081.5|14079.5|14080.3|14078.3|6
1650511720000|2022-04-21 03:28:40|14081.7|14079.7|14081.5|14079.5|14082.2|14080.2|14081.5|14079.5|3
1650511730000|2022-04-21 03:28:50|14081.7|14079.7|14081.5|14079.5|14081.7|14079.7|14081.4|14079.4|2
1650511740000|2022-04-21 03:29:00|14081.4|14079.4|14080.9|14078.9|14081.4|14079.4|14079.9|14077.9|13
1650511750000|2022-04-21 03:29:10|14081.3|14079.3|14081.5|14079.5|14081.8|14079.8|14081.2|14079.2|2
1650511760000|2022-04-21 03:29:20|14081.8|14079.8|14082.3|14080.3|14082.3|14080.3|14081.5|14079.5|2
1650511770000|2022-04-21 03:29:30|14082.2|14080.2|14083.2|14081.2|14083.2|14081.2|14082|14080|9
1650511780000|2022-04-21 03:29:40|14083.3|14081.3|14083.2|14081.2|14083.7|14081.7|14083.2|14081.2|1
1650511790000|2022-04-21 03:29:50|14082.9|14080.9|14082.8|14080.8|14083|14081|14082.7|14080.7|2
1650511800000|2022-04-21 03:30:00|14083.2|14081.2|14082.5|14080.5|14083.2|14081.2|14082|14080|8
1650511810000|2022-04-21 03:30:10|14082.7|14080.7|14083.5|14081.5|14083.5|14081.5|14082.7|14080.7|3
1650511820000|2022-04-21 03:30:20|14083.4|14081.4|14083.3|14081.3|14083.5|14081.5|14083|14081|0
1650511830000|2022-04-21 03:30:30|14083.2|14081.2|14083.5|14081.5|14083.5|14081.5|14083.2|14081.2|3
1650511840000|2022-04-21 03:30:40|14083.4|14081.4|14083.2|14081.2|14083.7|14081.7|14083.2|14081.2|3
1650511850000|2022-04-21 03:30:50|14083|14081|14083.9|14081.9|14084|14082|14083|14081|5
1650511860000|2022-04-21 03:31:00|14083.8|14081.8|14084.2|14082.2|14084.4|14082.4|14083.4|14081.4|3
1650511870000|2022-04-21 03:31:10|14084.3|14082.3|14085.5|14083.5|14085.8|14083.8|14084.3|14082.3|12
1650511880000|2022-04-21 03:31:20|14085.7|14083.7|14085.7|14083.7|14086.2|14084.2|14085.4|14083.4|6
1650511890000|2022-04-21 03:31:30|14085.9|14083.9|14085.9|14083.9|14086.4|14084.4|14085.7|14083.7|9
1650511900000|2022-04-21 03:31:40|14086|14084|14086.2|14084.2|14086.5|14084.5|14085.8|14083.8|5
1650511910000|2022-04-21 03:31:50|14086.4|14084.4|14085|14083|14086.4|14084.4|14084.5|14082.5|14
1650511920000|2022-04-21 03:32:00|14085.2|14083.2|14084.9|14082.9|14085.2|14083.2|14084.3|14082.3|5
1650511930000|2022-04-21 03:32:10|14084.8|14082.8|14085.8|14083.8|14086.5|14084.5|14084.8|14082.8|3
1650511940000|2022-04-21 03:32:20|14085.9|14083.9|14086.2|14084.2|14086.9|14084.9|14085.9|14083.9|4
1650511950000|2022-04-21 03:32:30|14086.3|14084.3|14087.5|14085.5|14088.8|14086.8|14086.3|14084.3|17
1650511960000|2022-04-21 03:32:40|14087.7|14085.7|14089.3|14087.3|14089.5|14087.5|14087.7|14085.7|19
1650511970000|2022-04-21 03:32:50|14089.7|14087.7|14089.2|14087.2|14089.7|14087.7|14088.7|14086.7|27
1650511980000|2022-04-21 03:33:00|14089|14087|14086|14084|14089|14087|14085.9|14083.9|16
1650511990000|2022-04-21 03:33:10|14086.3|14084.3|14086.5|14084.5|14087|14085|14086.2|14084.2|11
1650512000000|2022-04-21 03:33:20|14086.7|14084.7|14086.4|14084.4|14086.9|14084.9|14086.3|14084.3|6
1650512010000|2022-04-21 03:33:30|14086.5|14084.5|14085.9|14083.9|14087.2|14085.2|14085.8|14083.8|11
1650512020000|2022-04-21 03:33:40|14086|14084|14085.3|14083.3|14086.8|14084.8|14085.3|14083.3|21
1650512030000|2022-04-21 03:33:50|14085.4|14083.4|14085.4|14083.4|14086.4|14084.4|14085.2|14083.2|2
1650512040000|2022-04-21 03:34:00|14085.3|14083.3|14086|14084|14086.3|14084.3|14085.2|14083.2|4
1650512050000|2022-04-21 03:34:10|14085.9|14083.9|14085.2|14083.2|14086|14084|14085.2|14083.2|1
1650512060000|2022-04-21 03:34:20|14085.3|14083.3|14086|14084|14086.3|14084.3|14085.3|14083.3|5
1650512070000|2022-04-21 03:34:30|14085.9|14083.9|14085.7|14083.7|14086.3|14084.3|14085.5|14083.5|3
1650512080000|2022-04-21 03:34:40|14086.3|14084.3|14086.5|14084.5|14086.5|14084.5|14086.3|14084.3|3
1650512090000|2022-04-21 03:34:50|14086.3|14084.3|14085.2|14083.2|14086.3|14084.3|14085.2|14083.2|2
1650512100000|2022-04-21 03:35:00|14085.3|14083.3|14085.8|14083.8|14086.7|14084.7|14085.3|14083.3|6
1650512110000|2022-04-21 03:35:10|14085.9|14083.9|14084.7|14082.7|14085.9|14083.9|14084.7|14082.7|7
1650512120000|2022-04-21 03:35:20|14084.8|14082.8|14084.9|14082.9|14085.3|14083.3|14084.8|14082.8|2
1650512130000|2022-04-21 03:35:30|14085|14083|14086.3|14084.3|14086.5|14084.5|14085|14083|6
1650512140000|2022-04-21 03:35:40|14086.4|14084.4|14086.8|14084.8|14086.9|14084.9|14086.4|14084.4|0
1650512150000|2022-04-21 03:35:50|14086.9|14084.9|14085.5|14083.5|14087|14085|14085.3|14083.3|2
1650512160000|2022-04-21 03:36:00|14085.7|14083.7|14083.9|14081.9|14085.8|14083.8|14083.8|14081.8|20
1650512170000|2022-04-21 03:36:10|14083.7|14081.7|14084.3|14082.3|14084.4|14082.4|14083.5|14081.5|8
1650512180000|2022-04-21 03:36:20|14084.4|14082.4|14084.4|14082.4|14084.5|14082.5|14084.2|14082.2|3
1650512190000|2022-04-21 03:36:30|14084.3|14082.3|14081.4|14079.4|14084.7|14082.7|14081.4|14079.4|24
1650512200000|2022-04-21 03:36:40|14081.5|14079.5|14083.5|14081.5|14084|14082|14081.5|14079.5|6
1650512210000|2022-04-21 03:36:50|14083.7|14081.7|14083.9|14081.9|14083.9|14081.9|14083.5|14081.5|1
1650512220000|2022-04-21 03:37:00|14083.8|14081.8|14083.4|14081.4|14083.8|14081.8|14083.4|14081.4|2
1650512230000|2022-04-21 03:37:10|14083.5|14081.5|14082.7|14080.7|14083.9|14081.9|14082.5|14080.5|9
1650512240000|2022-04-21 03:37:20|14082.3|14080.3|14081.5|14079.5|14082.3|14080.3|14081.5|14079.5|4
1650512250000|2022-04-21 03:37:30|14081.3|14079.3|14082.3|14080.3|14082.5|14080.5|14080.9|14078.9|2
1650512260000|2022-04-21 03:37:40|14082.4|14080.4|14083|14081|14083|14081|14082.2|14080.2|3
1650512270000|2022-04-21 03:37:50|14083.2|14081.2|14083.4|14081.4|14083.5|14081.5|14082.7|14080.7|15
1650512280000|2022-04-21 03:38:00|14083.5|14081.5|14081.8|14079.8|14083.5|14081.5|14081.8|14079.8|8
1650512290000|2022-04-21 03:38:10|14081.7|14079.7|14081.7|14079.7|14081.9|14079.9|14081.7|14079.7|1
1650512300000|2022-04-21 03:38:20|14081.8|14079.8|14080.7|14078.7|14081.8|14079.8|14080.4|14078.4|6
1650512310000|2022-04-21 03:38:30|14080.5|14078.5|14080.5|14078.5|14081.2|14079.2|14080.4|14078.4|7
1650512320000|2022-04-21 03:38:40|14080.7|14078.7|14081.3|14079.3|14081.5|14079.5|14080.7|14078.7|13
1650512330000|2022-04-21 03:38:50|14081.2|14079.2|14081|14079|14082.3|14080.3|14080.7|14078.7|37
1650512340000|2022-04-21 03:39:00|14080.9|14078.9|14080.8|14078.8|14081|14079|14080.4|14078.4|22
1650512350000|2022-04-21 03:39:10|14080.7|14078.7|14081.5|14079.5|14081.5|14079.5|14080.4|14078.4|22
1650512360000|2022-04-21 03:39:20|14081.2|14079.2|14081.5|14079.5|14081.7|14079.7|14081.2|14079.2|10
1650512370000|2022-04-21 03:39:30|14081.4|14079.4|14080.9|14078.9|14081.7|14079.7|14080.7|14078.7|47
1650512380000|2022-04-21 03:39:40|14080.8|14078.8|14081|14079|14082.4|14080.4|14080.3|14078.3|34
1650512390000|2022-04-21 03:39:50|14081.2|14079.2|14081.7|14079.7|14081.7|14079.7|14081|14079|20
1650512400000|2022-04-21 03:40:00|14081.5|14079.5|14081.5|14079.5|14081.8|14079.8|14080.7|14078.7|31
1650512410000|2022-04-21 03:40:10|14081.7|14079.7|14082.4|14080.4|14082.4|14080.4|14081.4|14079.4|5
1650512420000|2022-04-21 03:40:20|14082.2|14080.2|14081.9|14079.9|14082.4|14080.4|14081.9|14079.9|11
1650512430000|2022-04-21 03:40:30|14082.2|14080.2|14082.3|14080.3|14082.4|14080.4|14082.2|14080.2|3
1650512440000|2022-04-21 03:40:40|14081.7|14079.7|14081.7|14079.7|14081.9|14079.9|14081.3|14079.3|10
1650512450000|2022-04-21 03:40:50|14081.8|14079.8|14081.4|14079.4|14081.9|14079.9|14081.4|14079.4|2
1650512460000|2022-04-21 03:41:00|14081.5|14079.5|14083.7|14081.7|14084.4|14082.4|14081.4|14079.4|16
1650512470000|2022-04-21 03:41:10|14083.5|14081.5|14084.3|14082.3|14084.3|14082.3|14083.2|14081.2|4
1650512480000|2022-04-21 03:41:20|14084.9|14082.9|14084.8|14082.8|14085|14083|14083.9|14081.9|3
1650512490000|2022-04-21 03:41:30|14084.5|14082.5|14083.7|14081.7|14084.9|14082.9|14083.7|14081.7|7
1650512500000|2022-04-21 03:41:40|14083.8|14081.8|14083.7|14081.7|14084|14082|14083.7|14081.7|3
1650512510000|2022-04-21 03:41:50|14083.8|14081.8|14082.4|14080.4|14083.8|14081.8|14082.3|14080.3|5
1650512520000|2022-04-21 03:42:00|14082.3|14080.3|14083|14081|14083.7|14081.7|14082|14080|10
1650512530000|2022-04-21 03:42:10|14083.2|14081.2|14083.3|14081.3|14083.4|14081.4|14082.9|14080.9|0
1650512540000|2022-04-21 03:42:20|14083.4|14081.4|14082.7|14080.7|14083.5|14081.5|14082.5|14080.5|4
1650512550000|2022-04-21 03:42:30|14082.8|14080.8|14082.2|14080.2|14082.8|14080.8|14082.2|14080.2|2
1650512560000|2022-04-21 03:42:40|14082|14080|14082.3|14080.3|14082.3|14080.3|14081.4|14079.4|9
1650512570000|2022-04-21 03:42:50|14082.4|14080.4|14082.7|14080.7|14083.3|14081.3|14082|14080|0
1650512580000|2022-04-21 03:43:00|14082.8|14080.8|14082.8|14080.8|14083.2|14081.2|14082.2|14080.2|5
1650512590000|2022-04-21 03:43:10|14082.9|14080.9|14083.8|14081.8|14083.8|14081.8|14082.8|14080.8|4
1650512600000|2022-04-21 03:43:20|14083.9|14081.9|14082.5|14080.5|14083.9|14081.9|14082.5|14080.5|4
1650512610000|2022-04-21 03:43:30|14082.7|14080.7|14082.8|14080.8|14083|14081|14082.7|14080.7|1
1650512620000|2022-04-21 03:43:40|14082.9|14080.9|14082.4|14080.4|14083|14081|14082.3|14080.3|3
1650512630000|2022-04-21 03:43:50|14082.3|14080.3|14082.5|14080.5|14082.9|14080.9|14082.3|14080.3|4
1650512640000|2022-04-21 03:44:00|14082.4|14080.4|14082.4|14080.4|14082.7|14080.7|14082.3|14080.3|0
1650512650000|2022-04-21 03:44:10|14082.5|14080.5|14082.5|14080.5|14083|14081|14082.4|14080.4|2
1650512660000|2022-04-21 03:44:20|14082.3|14080.3|14082.9|14080.9|14083|14081|14082.3|14080.3|5
1650512670000|2022-04-21 03:44:30|14082.8|14080.8|14082.8|14080.8|14082.9|14080.9|14082.5|14080.5|0
1650512680000|2022-04-21 03:44:40|14082.7|14080.7|14083.3|14081.3|14083.5|14081.5|14082.5|14080.5|3
1650512690000|2022-04-21 03:44:50|14083.4|14081.4|14083.8|14081.8|14083.8|14081.8|14083.2|14081.2|1
1650512700000|2022-04-21 03:45:00|14083.7|14081.7|14083.8|14081.8|14084|14082|14083.5|14081.5|2
1650512710000|2022-04-21 03:45:10|14083.7|14081.7|14083.5|14081.5|14083.9|14081.9|14083.5|14081.5|0
1650512720000|2022-04-21 03:45:20|14083.7|14081.7|14083.5|14081.5|14083.7|14081.7|14083.4|14081.4|0
1650512730000|2022-04-21 03:45:30|14083.4|14081.4|14084.5|14082.5|14086.3|14084.3|14083.4|14081.4|21
1650512740000|2022-04-21 03:45:40|14084.7|14082.7|14085|14083|14085.3|14083.3|14084.4|14082.4|7
1650512750000|2022-04-21 03:45:50|14085.2|14083.2|14085.8|14083.8|14086|14084|14085|14083|5
1650512760000|2022-04-21 03:46:00|14085.9|14083.9|14085.8|14083.8|14086.2|14084.2|14085.7|14083.7|6
1650512770000|2022-04-21 03:46:10|14085.9|14083.9|14086.2|14084.2|14086.2|14084.2|14085.8|14083.8|7
1650512780000|2022-04-21 03:46:20|14086.5|14084.5|14085|14083|14087|14085|14084.8|14082.8|18
1650512790000|2022-04-21 03:46:30|14084.8|14082.8|14085.7|14083.7|14085.7|14083.7|14084.8|14082.8|6
1650512800000|2022-04-21 03:46:40|14085.5|14083.5|14086.9|14084.9|14086.9|14084.9|14085.5|14083.5|5
1650512810000|2022-04-21 03:46:50|14087.4|14085.4|14088|14086|14088.2|14086.2|14086|14084|11
1650512820000|2022-04-21 03:47:00|14088.3|14086.3|14087.3|14085.3|14088.4|14086.4|14087.3|14085.3|7
1650512830000|2022-04-21 03:47:10|14087.2|14085.2|14087.5|14085.5|14087.5|14085.5|14087.2|14085.2|1
1650512840000|2022-04-21 03:47:20|14087.8|14085.8|14087.3|14085.3|14088|14086|14087.2|14085.2|1
1650512850000|2022-04-21 03:47:30|14087.4|14085.4|14087.4|14085.4|14087.5|14085.5|14087.3|14085.3|1
1650512860000|2022-04-21 03:47:40|14087.5|14085.5|14087.4|14085.4|14087.7|14085.7|14087.3|14085.3|3
1650512870000|2022-04-21 03:47:50|14087.2|14085.2|14086.9|14084.9|14087.2|14085.2|14086.8|14084.8|0
1650512880000|2022-04-21 03:48:00|14087.3|14085.3|14087|14085|14087.4|14085.4|14086.9|14084.9|5
1650512890000|2022-04-21 03:48:10|14086.9|14084.9|14086.9|14084.9|14087|14085|14086.8|14084.8|2
1650512900000|2022-04-21 03:48:20|14086.8|14084.8|14087.7|14085.7|14087.8|14085.8|14086.8|14084.8|5
1650512910000|2022-04-21 03:48:30|14087.8|14085.8|14086.8|14084.8|14087.8|14085.8|14086.8|14084.8|0
1650512920000|2022-04-21 03:48:40|14086.7|14084.7|14086.5|14084.5|14086.7|14084.7|14085.7|14083.7|5
1650512930000|2022-04-21 03:48:50|14086.4|14084.4|14086.3|14084.3|14086.5|14084.5|14086.2|14084.2|0
1650512940000|2022-04-21 03:49:00|14086.2|14084.2|14086.8|14084.8|14087|14085|14086.2|14084.2|0
1650512950000|2022-04-21 03:49:10|14086.7|14084.7|14086.8|14084.8|14086.8|14084.8|14086.7|14084.7|0
1650512960000|2022-04-21 03:49:20|14086.7|14084.7|14086.8|14084.8|14086.8|14084.8|14086.7|14084.7|0
1650512970000|2022-04-21 03:49:30|14086.7|14084.7|14086.7|14084.7|14086.9|14084.9|14086.7|14084.7|0
1650512980000|2022-04-21 03:49:40|14086.8|14084.8|14086.9|14084.9|14087.2|14085.2|14086.5|14084.5|4
1650512990000|2022-04-21 03:49:50|14087|14085|14086.4|14084.4|14087|14085|14086|14084|6
1650513000000|2022-04-21 03:50:00|14086.5|14084.5|14086.8|14084.8|14086.9|14084.9|14086.2|14084.2|7
1650513010000|2022-04-21 03:50:10|14086.7|14084.7|14085.7|14083.7|14086.7|14084.7|14085.3|14083.3|7
1650513020000|2022-04-21 03:50:20|14085.8|14083.8|14086|14084|14086.2|14084.2|14085.8|14083.8|5
1650513030000|2022-04-21 03:50:30|14085.9|14083.9|14085.5|14083.5|14086|14084|14085.5|14083.5|4
1650513040000|2022-04-21 03:50:40|14085.4|14083.4|14084.9|14082.9|14085.4|14083.4|14084.7|14082.7|6
1650513050000|2022-04-21 03:50:50|14085|14083|14085.3|14083.3|14085.3|14083.3|14085|14083|0
1650513060000|2022-04-21 03:51:00|14085.2|14083.2|14084.9|14082.9|14085.4|14083.4|14084.5|14082.5|3
1650513070000|2022-04-21 03:51:10|14085|14083|14085.2|14083.2|14085.3|14083.3|14084.8|14082.8|13
1650513080000|2022-04-21 03:51:20|14085.3|14083.3|14085.5|14083.5|14085.5|14083.5|14084.9|14082.9|4
1650513090000|2022-04-21 03:51:30|14085.8|14083.8|14085.8|14083.8|14085.9|14083.9|14085.3|14083.3|2
1650513100000|2022-04-21 03:51:40|14085.7|14083.7|14084.7|14082.7|14085.7|14083.7|14084.7|14082.7|2
1650513110000|2022-04-21 03:51:50|14084.5|14082.5|14083.7|14081.7|14085.2|14083.2|14083.7|14081.7|5
1650513120000|2022-04-21 03:52:00|14083.8|14081.8|14083.5|14081.5|14084.3|14082.3|14083.5|14081.5|3
1650513130000|2022-04-21 03:52:10|14082.8|14080.8|14084.5|14082.5|14084.7|14082.7|14082.2|14080.2|10
1650513140000|2022-04-21 03:52:20|14084.4|14082.4|14083.9|14081.9|14084.7|14082.7|14083.9|14081.9|0
1650513150000|2022-04-21 03:52:30|14084|14082|14083.5|14081.5|14084|14082|14083|14081|4
1650513160000|2022-04-21 03:52:40|14083.4|14081.4|14084.9|14082.9|14084.9|14082.9|14083.4|14081.4|5
1650513170000|2022-04-21 03:52:50|14084.3|14082.3|14084.9|14082.9|14085.2|14083.2|14084.3|14082.3|6
1650513180000|2022-04-21 03:53:00|14085|14083|14083.7|14081.7|14085.2|14083.2|14083.3|14081.3|9
1650513190000|2022-04-21 03:53:10|14084|14082|14084.7|14082.7|14085.3|14083.3|14084|14082|2
1650513200000|2022-04-21 03:53:20|14084.5|14082.5|14084.5|14082.5|14084.8|14082.8|14084.2|14082.2|1
1650513210000|2022-04-21 03:53:30|14084.4|14082.4|14083.8|14081.8|14084.4|14082.4|14083.8|14081.8|1
1650513220000|2022-04-21 03:53:40|14083.3|14081.3|14083.8|14081.8|14084|14082|14083.2|14081.2|3
1650513230000|2022-04-21 03:53:50|14083.7|14081.7|14083.4|14081.4|14084.4|14082.4|14083.2|14081.2|6
1650513240000|2022-04-21 03:54:00|14083.5|14081.5|14081.7|14079.7|14083.5|14081.5|14081.7|14079.7|10
1650513250000|2022-04-21 03:54:10|14081.8|14079.8|14082|14080|14082.4|14080.4|14081.8|14079.8|2
1650513260000|2022-04-21 03:54:20|14081.9|14079.9|14081.8|14079.8|14081.9|14079.9|14081.3|14079.3|3
1650513270000|2022-04-21 03:54:30|14081.9|14079.9|14082|14080|14082.4|14080.4|14081.8|14079.8|4
1650513280000|2022-04-21 03:54:40|14081.9|14079.9|14080.9|14078.9|14082.4|14080.4|14080.9|14078.9|7
1650513290000|2022-04-21 03:54:50|14081|14079|14082|14080|14082.3|14080.3|14080.9|14078.9|3
1650513300000|2022-04-21 03:55:00|14081.9|14079.9|14081.4|14079.4|14082|14080|14080.4|14078.4|22
1650513310000|2022-04-21 03:55:10|14080.9|14078.9|14080.5|14078.5|14081.3|14079.3|14080.5|14078.5|3
1650513320000|2022-04-21 03:55:20|14080.4|14078.4|14080.8|14078.8|14081.2|14079.2|14080.4|14078.4|6
1650513330000|2022-04-21 03:55:30|14080.7|14078.7|14081.8|14079.8|14082.3|14080.3|14080.4|14078.4|35
1650513340000|2022-04-21 03:55:40|14081.9|14079.9|14080.5|14078.5|14081.9|14079.9|14080.5|14078.5|1
1650513350000|2022-04-21 03:55:50|14080.7|14078.7|14080.8|14078.8|14080.8|14078.8|14080.4|14078.4|4
1650513360000|2022-04-21 03:56:00|14080.5|14078.5|14079|14077|14080.9|14078.9|14077.7|14075.7|62
1650513370000|2022-04-21 03:56:10|14079.2|14077.2|14078.8|14076.8|14080.3|14078.3|14078.5|14076.5|27
1650513380000|2022-04-21 03:56:20|14078.9|14076.9|14078.8|14076.8|14079.2|14077.2|14078.5|14076.5|12
1650513390000|2022-04-21 03:56:30|14078.9|14076.9|14078.8|14076.8|14079.3|14077.3|14078.8|14076.8|8
1650513400000|2022-04-21 03:56:40|14078.9|14076.9|14080.7|14078.7|14080.9|14078.9|14078.9|14076.9|3
1650513410000|2022-04-21 03:56:50|14080.5|14078.5|14081|14079|14081.5|14079.5|14080.5|14078.5|2
1650513420000|2022-04-21 03:57:00|14081.2|14079.2|14081.4|14079.4|14081.8|14079.8|14081.2|14079.2|0
1650513430000|2022-04-21 03:57:10|14080.8|14078.8|14080.9|14078.9|14080.9|14078.9|14080.4|14078.4|4
1650513440000|2022-04-21 03:57:20|14081|14079|14081|14079|14081.4|14079.4|14080.8|14078.8|1
1650513450000|2022-04-21 03:57:30|14081.3|14079.3|14082.2|14080.2|14082.4|14080.4|14081.3|14079.3|8
1650513460000|2022-04-21 03:57:40|14082.3|14080.3|14081.8|14079.8|14082.4|14080.4|14081.4|14079.4|6
1650513470000|2022-04-21 03:57:50|14081.7|14079.7|14081.4|14079.4|14081.7|14079.7|14081.3|14079.3|1
1650513480000|2022-04-21 03:58:00|14081.3|14079.3|14081.3|14079.3|14081.4|14079.4|14081.3|14079.3|0
1650513490000|2022-04-21 03:58:10|14080.8|14078.8|14081.2|14079.2|14081.3|14079.3|14080.8|14078.8|6
1650513500000|2022-04-21 03:58:20|14081|14079|14080.4|14078.4|14081.2|14079.2|14080.4|14078.4|5
1650513510000|2022-04-21 03:58:30|14081|14079|14079.5|14077.5|14081.2|14079.2|14079.5|14077.5|5
1650513520000|2022-04-21 03:58:40|14079.7|14077.7|14080.3|14078.3|14080.4|14078.4|14079.4|14077.4|10
1650513530000|2022-04-21 03:58:50|14080.4|14078.4|14080.4|14078.4|14080.5|14078.5|14079.8|14077.8|6
1650513540000|2022-04-21 03:59:00|14080.3|14078.3|14079.8|14077.8|14080.4|14078.4|14079|14077|9
1650513550000|2022-04-21 03:59:10|14079.9|14077.9|14079.4|14077.4|14079.9|14077.9|14078.9|14076.9|5
1650513560000|2022-04-21 03:59:20|14079.3|14077.3|14079.5|14077.5|14079.8|14077.8|14079|14077|9
1650513570000|2022-04-21 03:59:30|14079.7|14077.7|14080.3|14078.3|14080.9|14078.9|14079.4|14077.4|9
1650513580000|2022-04-21 03:59:40|14080.4|14078.4|14079.5|14077.5|14080.5|14078.5|14079.5|14077.5|2
1650513590000|2022-04-21 03:59:50|14079.7|14077.7|14081|14079|14081|14079|14079.7|14077.7|17
1650513600000|2022-04-21 04:00:00|14080.9|14078.9|14082.5|14080.5|14082.7|14080.7|14080.9|14078.9|11
1650513610000|2022-04-21 04:00:10|14082.7|14080.7|14082.5|14080.5|14083|14081|14082.4|14080.4|11
1650513620000|2022-04-21 04:00:20|14082.7|14080.7|14083|14081|14083|14081|14082.4|14080.4|2
1650513630000|2022-04-21 04:00:30|14082.9|14080.9|14083.4|14081.4|14083.4|14081.4|14082.7|14080.7|4
1650513640000|2022-04-21 04:00:40|14083.5|14081.5|14083.2|14081.2|14083.9|14081.9|14082.7|14080.7|6
1650513650000|2022-04-21 04:00:50|14083|14081|14083.4|14081.4|14083.4|14081.4|14082.5|14080.5|4
1650513660000|2022-04-21 04:01:00|14083.7|14081.7|14083.5|14081.5|14083.7|14081.7|14082.8|14080.8|10
1650513670000|2022-04-21 04:01:10|14083.4|14081.4|14083|14081|14083.4|14081.4|14083|14081|1
1650513680000|2022-04-21 04:01:20|14082.9|14080.9|14082|14080|14082.9|14080.9|14082|14080|11
1650513690000|2022-04-21 04:01:30|14082.4|14080.4|14081.3|14079.3|14082.4|14080.4|14081.2|14079.2|8
1650513700000|2022-04-21 04:01:40|14081.2|14079.2|14081.5|14079.5|14081.7|14079.7|14081.2|14079.2|2
1650513710000|2022-04-21 04:01:50|14081.4|14079.4|14081.7|14079.7|14081.8|14079.8|14081.4|14079.4|2
1650513720000|2022-04-21 04:02:00|14081.8|14079.8|14082.2|14080.2|14082.3|14080.3|14081.5|14079.5|1
1650513730000|2022-04-21 04:02:10|14081.8|14079.8|14082.5|14080.5|14082.5|14080.5|14081.5|14079.5|5
1650513740000|2022-04-21 04:02:20|14082.3|14080.3|14081.8|14079.8|14082.8|14080.8|14081.8|14079.8|1
1650513750000|2022-04-21 04:02:30|14082|14080|14082|14080|14082.4|14080.4|14081.8|14079.8|2
1650513760000|2022-04-21 04:02:40|14082.5|14080.5|14082|14080|14082.7|14080.7|14082|14080|2
1650513770000|2022-04-21 04:02:50|14082.3|14080.3|14082.4|14080.4|14082.7|14080.7|14082.2|14080.2|3
1650513780000|2022-04-21 04:03:00|14082.3|14080.3|14082.7|14080.7|14082.7|14080.7|14082.3|14080.3|1
1650513790000|2022-04-21 04:03:10|14082.8|14080.8|14083|14081|14083.4|14081.4|14082.8|14080.8|4
1650513800000|2022-04-21 04:03:20|14082.9|14080.9|14083.5|14081.5|14083.5|14081.5|14082.9|14080.9|2
1650513810000|2022-04-21 04:03:30|14083.7|14081.7|14083.8|14081.8|14084.2|14082.2|14083.7|14081.7|7
1650513820000|2022-04-21 04:03:40|14083.7|14081.7|14083.9|14081.9|14083.9|14081.9|14083.7|14081.7|1
1650513830000|2022-04-21 04:03:50|14084|14082|14083.7|14081.7|14084.4|14082.4|14083.7|14081.7|4
1650513840000|2022-04-21 04:04:00|14083.2|14081.2|14082.8|14080.8|14083.2|14081.2|14082.5|14080.5|5
1650513850000|2022-04-21 04:04:10|14082.7|14080.7|14082.8|14080.8|14082.8|14080.8|14081.7|14079.7|8
1650513860000|2022-04-21 04:04:20|14082.7|14080.7|14083.4|14081.4|14083.7|14081.7|14082.7|14080.7|4
1650513870000|2022-04-21 04:04:30|14083.3|14081.3|14083.3|14081.3|14083.4|14081.4|14082.9|14080.9|2
1650513880000|2022-04-21 04:04:40|14083.2|14081.2|14083.3|14081.3|14083.3|14081.3|14083.2|14081.2|0
1650513890000|2022-04-21 04:04:50|14083.4|14081.4|14083.5|14081.5|14083.7|14081.7|14083.4|14081.4|6
1650513900000|2022-04-21 04:05:00|14083.4|14081.4|14083.9|14081.9|14083.9|14081.9|14083.3|14081.3|1
1650513910000|2022-04-21 04:05:10|14083.8|14081.8|14084.2|14082.2|14084.5|14082.5|14083.8|14081.8|2
1650513920000|2022-04-21 04:05:20|14083.9|14081.9|14084.2|14082.2|14084.4|14082.4|14083.9|14081.9|4
1650513930000|2022-04-21 04:05:30|14084.3|14082.3|14084.9|14082.9|14085|14083|14084.2|14082.2|10
1650513940000|2022-04-21 04:05:40|14084.7|14082.7|14084.3|14082.3|14085.2|14083.2|14084|14082|7
1650513950000|2022-04-21 04:05:50|14084.4|14082.4|14084.3|14082.3|14084.5|14082.5|14084.2|14082.2|1
1650513960000|2022-04-21 04:06:00|14084.2|14082.2|14084.3|14082.3|14084.3|14082.3|14084.2|14082.2|0
1650513970000|2022-04-21 04:06:10|14084.7|14082.7|14084.5|14082.5|14084.7|14082.7|14084.4|14082.4|1
1650513980000|2022-04-21 04:06:20|14084.8|14082.8|14085|14083|14086.2|14084.2|14084.8|14082.8|18
1650513990000|2022-04-21 04:06:30|14085.2|14083.2|14085.5|14083.5|14085.5|14083.5|14085|14083|5
1650514000000|2022-04-21 04:06:40|14085.4|14083.4|14084.8|14082.8|14085.5|14083.5|14084|14082|3
1650514010000|2022-04-21 04:06:50|14085|14083|14084|14082|14085.2|14083.2|14083.9|14081.9|6
1650514020000|2022-04-21 04:07:00|14084.5|14082.5|14084.8|14082.8|14085|14083|14083.5|14081.5|1
1650514030000|2022-04-21 04:07:10|14084.7|14082.7|14084.3|14082.3|14085.2|14083.2|14083.8|14081.8|1
1650514040000|2022-04-21 04:07:20|14084.4|14082.4|14084.3|14082.3|14084.4|14082.4|14084|14082|1
1650514050000|2022-04-21 04:07:30|14084.2|14082.2|14084.5|14082.5|14084.5|14082.5|14084|14082|0
1650514060000|2022-04-21 04:07:40|14084.8|14082.8|14084.5|14082.5|14084.9|14082.9|14084.5|14082.5|1
1650514070000|2022-04-21 04:07:50|14084.7|14082.7|14084.8|14082.8|14084.9|14082.9|14084.7|14082.7|0
1650514080000|2022-04-21 04:08:00|14084.9|14082.9|14085.2|14083.2|14085.8|14083.8|14084.8|14082.8|7
1650514090000|2022-04-21 04:08:10|14085.7|14083.7|14085.3|14083.3|14085.8|14083.8|14084.7|14082.7|1
1650514100000|2022-04-21 04:08:20|14085.4|14083.4|14085|14083|14085.4|14083.4|14084.7|14082.7|3
1650514110000|2022-04-21 04:08:30|14084.9|14082.9|14085.4|14083.4|14085.4|14083.4|14084.8|14082.8|1
1650514120000|2022-04-21 04:08:40|14085.3|14083.3|14085.5|14083.5|14085.8|14083.8|14085.2|14083.2|0
1650514130000|2022-04-21 04:08:50|14085.4|14083.4|14086.3|14084.3|14086.4|14084.4|14085.2|14083.2|4
1650514140000|2022-04-21 04:09:00|14086.4|14084.4|14086.2|14084.2|14086.5|14084.5|14086|14084|0
1650514150000|2022-04-21 04:09:10|14086|14084|14086.3|14084.3|14086.3|14084.3|14085.9|14083.9|1
1650514160000|2022-04-21 04:09:20|14086.2|14084.2|14086.2|14084.2|14086.8|14084.8|14086.2|14084.2|3
1650514170000|2022-04-21 04:09:30|14086|14084|14087.2|14085.2|14087.7|14085.7|14086|14084|6
1650514180000|2022-04-21 04:09:40|14087|14085|14087|14085|14087.8|14085.8|14086.9|14084.9|12
1650514190000|2022-04-21 04:09:50|14087.2|14085.2|14087.2|14085.2|14087.3|14085.3|14087|14085|3
1650514200000|2022-04-21 04:10:00|14087.4|14085.4|14089.5|14087.5|14089.7|14087.7|14087.4|14085.4|88
1650514210000|2022-04-21 04:10:10|14089.4|14087.4|14088.4|14086.4|14089.4|14087.4|14087.4|14085.4|9
1650514220000|2022-04-21 04:10:20|14088.3|14086.3|14087|14085|14088.3|14086.3|14087|14085|7
1650514230000|2022-04-21 04:10:30|14087.2|14085.2|14087.5|14085.5|14087.8|14085.8|14086.8|14084.8|4
1650514240000|2022-04-21 04:10:40|14087.4|14085.4|14086.2|14084.2|14087.5|14085.5|14086.2|14084.2|8
1650514250000|2022-04-21 04:10:50|14086.3|14084.3|14086.8|14084.8|14086.8|14084.8|14086.2|14084.2|8
1650514260000|2022-04-21 04:11:00|14086.7|14084.7|14086.5|14084.5|14086.8|14084.8|14085.5|14083.5|7
1650514270000|2022-04-21 04:11:10|14086.7|14084.7|14088.3|14086.3|14088.3|14086.3|14086.7|14084.7|6
1650514280000|2022-04-21 04:11:20|14088.2|14086.2|14087.7|14085.7|14088.3|14086.3|14087.7|14085.7|3
1650514290000|2022-04-21 04:11:30|14087.8|14085.8|14088.8|14086.8|14088.8|14086.8|14087.8|14085.8|17
1650514300000|2022-04-21 04:11:40|14088.9|14086.9|14088.2|14086.2|14089.3|14087.3|14088|14086|14
1650514310000|2022-04-21 04:11:50|14088|14086|14088.3|14086.3|14088.3|14086.3|14087.7|14085.7|0
1650514320000|2022-04-21 04:12:00|14088.2|14086.2|14087.3|14085.3|14088.3|14086.3|14087.2|14085.2|6
1650514330000|2022-04-21 04:12:10|14087.2|14085.2|14087.7|14085.7|14087.9|14085.9|14087.2|14085.2|8
1650514340000|2022-04-21 04:12:20|14087.8|14085.8|14088.3|14086.3|14088.5|14086.5|14087.7|14085.7|1
1650514350000|2022-04-21 04:12:30|14088.4|14086.4|14088.7|14086.7|14088.8|14086.8|14087.9|14085.9|1
1650514360000|2022-04-21 04:12:40|14088.8|14086.8|14089.8|14087.8|14089.8|14087.8|14088.7|14086.7|10
1650514370000|2022-04-21 04:12:50|14089.7|14087.7|14089.7|14087.7|14089.9|14087.9|14089.5|14087.5|2
1650514380000|2022-04-21 04:13:00|14089.5|14087.5|14089.5|14087.5|14089.7|14087.7|14089.3|14087.3|2
1650514390000|2022-04-21 04:13:10|14089.7|14087.7|14089.2|14087.2|14089.8|14087.8|14089.2|14087.2|3
1650514400000|2022-04-21 04:13:20|14089.3|14087.3|14088.9|14086.9|14089.3|14087.3|14088.8|14086.8|3
1650514410000|2022-04-21 04:13:30|14088.7|14086.7|14091.7|14089.7|14091.9|14089.9|14088.4|14086.4|34
1650514420000|2022-04-21 04:13:40|14092|14090|14090.3|14088.3|14092.5|14090.5|14090.3|14088.3|27
1650514430000|2022-04-21 04:13:50|14090.4|14088.4|14090.9|14088.9|14090.9|14088.9|14090.4|14088.4|1
1650514440000|2022-04-21 04:14:00|14091.4|14089.4|14092.9|14090.9|14093|14091|14091.3|14089.3|14
1650514450000|2022-04-21 04:14:10|14093.2|14091.2|14092.4|14090.4|14093.2|14091.2|14091.8|14089.8|14
1650514460000|2022-04-21 04:14:20|14092.5|14090.5|14092.2|14090.2|14092.8|14090.8|14091.8|14089.8|9
1650514470000|2022-04-21 04:14:30|14092.3|14090.3|14091.9|14089.9|14092.7|14090.7|14091.9|14089.9|4
1650514480000|2022-04-21 04:14:40|14092|14090|14092.2|14090.2|14092.3|14090.3|14091.7|14089.7|0
1650514490000|2022-04-21 04:14:50|14091.9|14089.9|14091|14089|14091.9|14089.9|14090.5|14088.5|10
1650514500000|2022-04-21 04:15:00|14091.2|14089.2|14091.8|14089.8|14091.8|14089.8|14091|14089|15
1650514510000|2022-04-21 04:15:10|14091.9|14089.9|14092.7|14090.7|14092.7|14090.7|14091.7|14089.7|9
1650514520000|2022-04-21 04:15:20|14092.4|14090.4|14091.8|14089.8|14092.9|14090.9|14091.8|14089.8|7
1650514530000|2022-04-21 04:15:30|14091.9|14089.9|14092.5|14090.5|14093|14091|14091.4|14089.4|7
1650514540000|2022-04-21 04:15:40|14092.4|14090.4|14092.8|14090.8|14092.9|14090.9|14092.4|14090.4|3
1650514550000|2022-04-21 04:15:50|14092.9|14090.9|14093|14091|14093.2|14091.2|14092.7|14090.7|5
1650514560000|2022-04-21 04:16:00|14093.2|14091.2|14094.8|14092.8|14094.8|14092.8|14092.8|14090.8|21
1650514570000|2022-04-21 04:16:10|14093.9|14091.9|14092.8|14090.8|14093.9|14091.9|14092.8|14090.8|6
1650514580000|2022-04-21 04:16:20|14092.9|14090.9|14091.7|14089.7|14093.2|14091.2|14091.7|14089.7|6
1650514590000|2022-04-21 04:16:30|14092|14090|14091.8|14089.8|14092.2|14090.2|14091.3|14089.3|3
1650514600000|2022-04-21 04:16:40|14091.7|14089.7|14092.3|14090.3|14092.4|14090.4|14091.7|14089.7|3
1650514610000|2022-04-21 04:16:50|14092.2|14090.2|14092.3|14090.3|14092.4|14090.4|14092|14090|1
1650514620000|2022-04-21 04:17:00|14092.4|14090.4|14092.3|14090.3|14092.5|14090.5|14092.2|14090.2|5
1650514630000|2022-04-21 04:17:10|14092.2|14090.2|14092|14090|14092.3|14090.3|14092|14090|0
1650514640000|2022-04-21 04:17:20|14092.2|14090.2|14091.8|14089.8|14092.2|14090.2|14091.8|14089.8|4
1650514650000|2022-04-21 04:17:30|14091.9|14089.9|14091.7|14089.7|14091.9|14089.9|14091.7|14089.7|2
1650514660000|2022-04-21 04:17:40|14091.5|14089.5|14090.8|14088.8|14091.5|14089.5|14090.8|14088.8|4
1650514670000|2022-04-21 04:17:50|14090.7|14088.7|14090.4|14088.4|14091|14089|14090.4|14088.4|5
1650514680000|2022-04-21 04:18:00|14090.3|14088.3|14091.4|14089.4|14091.5|14089.5|14089.9|14087.9|7
1650514690000|2022-04-21 04:18:10|14091|14089|14091.2|14089.2|14091.3|14089.3|14090.9|14088.9|4
1650514700000|2022-04-21 04:18:20|14091|14089|14090.9|14088.9|14091.3|14089.3|14090.9|14088.9|1
1650514710000|2022-04-21 04:18:30|14090.7|14088.7|14089.5|14087.5|14090.9|14088.9|14089.4|14087.4|7
1650514720000|2022-04-21 04:18:40|14089.4|14087.4|14089.7|14087.7|14089.9|14087.9|14089.3|14087.3|4
1650514730000|2022-04-21 04:18:50|14089.8|14087.8|14089.3|14087.3|14089.9|14087.9|14089.3|14087.3|5
1650514740000|2022-04-21 04:19:00|14089|14087|14089|14087|14089.5|14087.5|14088.9|14086.9|4
1650514750000|2022-04-21 04:19:10|14088.7|14086.7|14089.2|14087.2|14089.3|14087.3|14088.7|14086.7|13
1650514760000|2022-04-21 04:19:20|14089|14087|14089|14087|14089.5|14087.5|14088.8|14086.8|2
1650514770000|2022-04-21 04:19:30|14088.9|14086.9|14088.9|14086.9|14090|14088|14087.8|14085.8|16
1650514780000|2022-04-21 04:19:40|14089|14087|14089.9|14087.9|14089.9|14087.9|14089|14087|1
1650514790000|2022-04-21 04:19:50|14090.2|14088.2|14089.7|14087.7|14090.7|14088.7|14089.7|14087.7|7
1650514800000|2022-04-21 04:20:00|14089.5|14087.5|14089|14087|14089.5|14087.5|14089|14087|0
1650514810000|2022-04-21 04:20:10|14089.2|14087.2|14091.7|14089.7|14091.7|14089.7|14089.2|14087.2|5
1650514820000|2022-04-21 04:20:20|14091.5|14089.5|14091.3|14089.3|14091.7|14089.7|14091.3|14089.3|0
1650514830000|2022-04-21 04:20:30|14091.4|14089.4|14091.5|14089.5|14091.8|14089.8|14091.4|14089.4|6
1650514840000|2022-04-21 04:20:40|14091.4|14089.4|14091.8|14089.8|14092.5|14090.5|14091.4|14089.4|21
1650514850000|2022-04-21 04:20:50|14091.9|14089.9|14091.5|14089.5|14092.3|14090.3|14091.5|14089.5|6
1650514860000|2022-04-21 04:21:00|14091.7|14089.7|14091.9|14089.9|14092.2|14090.2|14091.7|14089.7|0
1650514870000|2022-04-21 04:21:10|14092|14090|14091.9|14089.9|14092|14090|14091.8|14089.8|0
1650514880000|2022-04-21 04:21:20|14091.8|14089.8|14090.8|14088.8|14091.8|14089.8|14090.7|14088.7|11
1650514890000|2022-04-21 04:21:30|14090.9|14088.9|14090.8|14088.8|14091|14089|14090.8|14088.8|2
1650514900000|2022-04-21 04:21:40|14090.9|14088.9|14090.8|14088.8|14091|14089|14090.8|14088.8|0
1650514910000|2022-04-21 04:21:50|14091|14089|14091.3|14089.3|14091.5|14089.5|14090.8|14088.8|3
1650514920000|2022-04-21 04:22:00|14091.4|14089.4|14090.9|14088.9|14091.4|14089.4|14090.8|14088.8|5
1650514930000|2022-04-21 04:22:10|14090.8|14088.8|14091.2|14089.2|14091.2|14089.2|14090.8|14088.8|1
1650514940000|2022-04-21 04:22:20|14091|14089|14091.8|14089.8|14091.8|14089.8|14091|14089|4
1650514950000|2022-04-21 04:22:30|14092.3|14090.3|14092.4|14090.4|14092.4|14090.4|14091.7|14089.7|6
1650514960000|2022-04-21 04:22:40|14092.3|14090.3|14092|14090|14092.4|14090.4|14092|14090|4
1650514970000|2022-04-21 04:22:50|14092.2|14090.2|14092.2|14090.2|14092.3|14090.3|14091.8|14089.8|0
1650514980000|2022-04-21 04:23:00|14092.4|14090.4|14091.8|14089.8|14092.7|14090.7|14091.8|14089.8|6
1650514990000|2022-04-21 04:23:10|14092.3|14090.3|14092|14090|14092.3|14090.3|14092|14090|2
1650515000000|2022-04-21 04:23:20|14091.9|14089.9|14091.7|14089.7|14091.9|14089.9|14091.7|14089.7|1
1650515010000|2022-04-21 04:23:30|14091.8|14089.8|14091.7|14089.7|14091.8|14089.8|14091.7|14089.7|0
1650515030000|2022-04-21 04:23:50|14091.8|14089.8|14090.5|14088.5|14091.8|14089.8|14090.5|14088.5|12
1650515040000|2022-04-21 04:24:00|14091.3|14089.3|14091|14089|14091.3|14089.3|14090.9|14088.9|7
1650515050000|2022-04-21 04:24:10|14091.2|14089.2|14092.3|14090.3|14092.3|14090.3|14091|14089|5
1650515060000|2022-04-21 04:24:20|14092.4|14090.4|14092.7|14090.7|14092.7|14090.7|14092|14090|6
1650515070000|2022-04-21 04:24:30|14092.8|14090.8|14092.3|14090.3|14092.8|14090.8|14092.3|14090.3|2
1650515080000|2022-04-21 04:24:40|14092.2|14090.2|14092.2|14090.2|14092.3|14090.3|14092|14090|0
1650515090000|2022-04-21 04:24:50|14092|14090|14092|14090|14092|14090|14091.9|14089.9|0
1650515100000|2022-04-21 04:25:00|14092.2|14090.2|14092.3|14090.3|14092.4|14090.4|14092.2|14090.2|0
1650515110000|2022-04-21 04:25:10|14092.4|14090.4|14092.4|14090.4|14092.4|14090.4|14092|14090|3
1650515120000|2022-04-21 04:25:20|14092.3|14090.3|14092.8|14090.8|14092.8|14090.8|14092|14090|2
1650515130000|2022-04-21 04:25:30|14092.7|14090.7|14093.5|14091.5|14093.7|14091.7|14092.7|14090.7|5
1650515140000|2022-04-21 04:25:40|14093.7|14091.7|14092.3|14090.3|14093.7|14091.7|14092|14090|21
1650515150000|2022-04-21 04:25:50|14092.2|14090.2|14090.9|14088.9|14092.2|14090.2|14090.9|14088.9|3
1650515160000|2022-04-21 04:26:00|14091|14089|14090.9|14088.9|14091.2|14089.2|14090.8|14088.8|0
1650515170000|2022-04-21 04:26:10|14091|14089|14090.2|14088.2|14091|14089|14090|14088|4
1650515180000|2022-04-21 04:26:20|14090.3|14088.3|14090.8|14088.8|14090.9|14088.9|14090|14088|3
1650515190000|2022-04-21 04:26:30|14090.7|14088.7|14091.2|14089.2|14091.2|14089.2|14090.4|14088.4|1
1650515200000|2022-04-21 04:26:40|14090.9|14088.9|14090.5|14088.5|14091.3|14089.3|14090.5|14088.5|3
1650515210000|2022-04-21 04:26:50|14090.7|14088.7|14090.5|14088.5|14090.7|14088.7|14090.5|14088.5|0
1650515220000|2022-04-21 04:27:00|14090.7|14088.7|14091.2|14089.2|14091.2|14089.2|14090.5|14088.5|8
1650515230000|2022-04-21 04:27:10|14091|14089|14090|14088|14091|14089|14089.5|14087.5|19
1650515240000|2022-04-21 04:27:20|14089.7|14087.7|14089.8|14087.8|14089.9|14087.9|14089.3|14087.3|10
1650515250000|2022-04-21 04:27:30|14090|14088|14090.4|14088.4|14090.4|14088.4|14089.7|14087.7|8
1650515260000|2022-04-21 04:27:40|14090.5|14088.5|14090.8|14088.8|14090.8|14088.8|14090.3|14088.3|0
1650515270000|2022-04-21 04:27:50|14090.7|14088.7|14090.9|14088.9|14091|14089|14090.7|14088.7|0
1650515280000|2022-04-21 04:28:00|14090.8|14088.8|14091|14089|14091.4|14089.4|14090.8|14088.8|2
1650515290000|2022-04-21 04:28:10|14090.9|14088.9|14091|14089|14091.2|14089.2|14090.8|14088.8|0
1650515300000|2022-04-21 04:28:20|14091.3|14089.3|14091.4|14089.4|14091.5|14089.5|14091.2|14089.2|3
1650515310000|2022-04-21 04:28:30|14091.3|14089.3|14091.8|14089.8|14092|14090|14090.9|14088.9|8
1650515320000|2022-04-21 04:28:40|14091.9|14089.9|14091.9|14089.9|14091.9|14089.9|14091.9|14089.9|0
1650515330000|2022-04-21 04:28:50|14092|14090|14091.9|14089.9|14092|14090|14091.8|14089.8|0
1650515340000|2022-04-21 04:29:00|14091.8|14089.8|14092.7|14090.7|14092.7|14090.7|14091.8|14089.8|3
1650515350000|2022-04-21 04:29:10|14092.9|14090.9|14093.7|14091.7|14093.7|14091.7|14092.9|14090.9|6
1650515360000|2022-04-21 04:29:20|14093.5|14091.5|14093.2|14091.2|14093.8|14091.8|14092.8|14090.8|8
1650515370000|2022-04-21 04:29:30|14093|14091|14091.4|14089.4|14093|14091|14091|14089|11
1650515380000|2022-04-21 04:29:40|14091.5|14089.5|14091.7|14089.7|14091.7|14089.7|14091.3|14089.3|1
1650515390000|2022-04-21 04:29:50|14091.5|14089.5|14091.3|14089.3|14091.7|14089.7|14091.3|14089.3|0
1650515400000|2022-04-21 04:30:00|14091.4|14089.4|14090.7|14088.7|14091.5|14089.5|14090.7|14088.7|4
1650515410000|2022-04-21 04:30:10|14090.8|14088.8|14091|14089|14091|14089|14090.8|14088.8|1
1650515420000|2022-04-21 04:30:20|14090.9|14088.9|14091.5|14089.5|14091.5|14089.5|14090.9|14088.9|1
1650515430000|2022-04-21 04:30:30|14091.4|14089.4|14092.9|14090.9|14093|14091|14091.3|14089.3|2
1650515440000|2022-04-21 04:30:40|14093|14091|14094.5|14092.5|14094.5|14092.5|14092.9|14090.9|8
1650515450000|2022-04-21 04:30:50|14094.7|14092.7|14095.9|14093.9|14095.9|14093.9|14094.7|14092.7|16
1650515460000|2022-04-21 04:31:00|14095.8|14093.8|14094.5|14092.5|14095.9|14093.9|14094|14092|20
1650515470000|2022-04-21 04:31:10|14094.4|14092.4|14094.5|14092.5|14094.9|14092.9|14094.2|14092.2|4
1650515480000|2022-04-21 04:31:20|14094.3|14092.3|14094.8|14092.8|14094.9|14092.9|14094.3|14092.3|8
1650515490000|2022-04-21 04:31:30|14094.7|14092.7|14094.8|14092.8|14094.9|14092.9|14094.5|14092.5|2
1650515500000|2022-04-21 04:31:40|14094.9|14092.9|14095|14093|14095|14093|14094.7|14092.7|2
1650515510000|2022-04-21 04:31:50|14095.3|14093.3|14094.8|14092.8|14095.5|14093.5|14094.4|14092.4|3
1650515520000|2022-04-21 04:32:00|14094.4|14092.4|14094.7|14092.7|14094.7|14092.7|14094.4|14092.4|2
1650515530000|2022-04-21 04:32:10|14094.5|14092.5|14094.5|14092.5|14095|14093|14094.4|14092.4|0
1650515540000|2022-04-21 04:32:20|14094.4|14092.4|14094|14092|14094.4|14092.4|14093.8|14091.8|0
1650515550000|2022-04-21 04:32:30|14093.9|14091.9|14094.5|14092.5|14094.7|14092.7|14093.8|14091.8|1
1650515560000|2022-04-21 04:32:40|14094.7|14092.7|14094.5|14092.5|14094.8|14092.8|14094.4|14092.4|1
1650515570000|2022-04-21 04:32:50|14094.7|14092.7|14094.4|14092.4|14094.8|14092.8|14094.4|14092.4|1
1650515580000|2022-04-21 04:33:00|14094.5|14092.5|14093.8|14091.8|14094.8|14092.8|14093.4|14091.4|4
1650515590000|2022-04-21 04:33:10|14093.5|14091.5|14093.8|14091.8|14093.9|14091.9|14093.5|14091.5|0
1650515600000|2022-04-21 04:33:20|14093.7|14091.7|14093.7|14091.7|14094.2|14092.2|14093.3|14091.3|2
1650515610000|2022-04-21 04:33:30|14093.3|14091.3|14092.5|14090.5|14093.3|14091.3|14092.3|14090.3|7
1650515620000|2022-04-21 04:33:40|14092.7|14090.7|14092.7|14090.7|14092.8|14090.8|14092.4|14090.4|1
1650515630000|2022-04-21 04:33:50|14092.8|14090.8|14092.9|14090.9|14093.3|14091.3|14092.7|14090.7|6
1650515640000|2022-04-21 04:34:00|14092.8|14090.8|14093|14091|14093.2|14091.2|14092.8|14090.8|1
1650515650000|2022-04-21 04:34:10|14092.9|14090.9|14093.3|14091.3|14093.4|14091.4|14092.8|14090.8|1
1650515660000|2022-04-21 04:34:20|14093.4|14091.4|14093.3|14091.3|14093.5|14091.5|14093.3|14091.3|2
1650515670000|2022-04-21 04:34:30|14093.4|14091.4|14093.3|14091.3|14093.4|14091.4|14093.3|14091.3|0
1650515680000|2022-04-21 04:34:40|14093.2|14091.2|14093.2|14091.2|14093.4|14091.4|14093.2|14091.2|1
1650515690000|2022-04-21 04:34:50|14093.3|14091.3|14092.7|14090.7|14093.3|14091.3|14092.7|14090.7|0
1650515700000|2022-04-21 04:35:00|14092.5|14090.5|14092.7|14090.7|14092.8|14090.8|14092.5|14090.5|0
1650515710000|2022-04-21 04:35:10|14092.2|14090.2|14091.8|14089.8|14092.5|14090.5|14091.7|14089.7|11
1650515720000|2022-04-21 04:35:20|14091.4|14089.4|14092.3|14090.3|14092.4|14090.4|14091.4|14089.4|4
1650515730000|2022-04-21 04:35:30|14093|14091|14093.2|14091.2|14093.4|14091.4|14092.8|14090.8|6
1650515740000|2022-04-21 04:35:40|14093.3|14091.3|14093.2|14091.2|14093.4|14091.4|14093.2|14091.2|0
1650515750000|2022-04-21 04:35:50|14093|14091|14093.8|14091.8|14093.9|14091.9|14093|14091|9
1650515760000|2022-04-21 04:36:00|14093.7|14091.7|14093.8|14091.8|14093.8|14091.8|14093.2|14091.2|2
1650515770000|2022-04-21 04:36:10|14094|14092|14094.5|14092.5|14095.3|14093.3|14093.7|14091.7|28
1650515780000|2022-04-21 04:36:20|14094.9|14092.9|14095.8|14093.8|14095.9|14093.9|14094.9|14092.9|26
1650515790000|2022-04-21 04:36:30|14095.5|14093.5|14095.9|14093.9|14095.9|14093.9|14095.5|14093.5|6
1650515800000|2022-04-21 04:36:40|14094.8|14092.8|14094.4|14092.4|14094.8|14092.8|14093.8|14091.8|7
1650515810000|2022-04-21 04:36:50|14094.2|14092.2|14094.9|14092.9|14094.9|14092.9|14093.9|14091.9|3
1650515820000|2022-04-21 04:37:00|14094.8|14092.8|14094.3|14092.3|14094.9|14092.9|14093.7|14091.7|2
1650515830000|2022-04-21 04:37:10|14094.4|14092.4|14094.9|14092.9|14094.9|14092.9|14094.3|14092.3|2
1650515840000|2022-04-21 04:37:20|14094.8|14092.8|14094.5|14092.5|14095|14093|14094.5|14092.5|2
1650515850000|2022-04-21 04:37:30|14094.7|14092.7|14094.5|14092.5|14094.8|14092.8|14094.5|14092.5|0
1650515860000|2022-04-21 04:37:40|14094.7|14092.7|14094.8|14092.8|14094.8|14092.8|14094.5|14092.5|0
1650515870000|2022-04-21 04:37:50|14094.9|14092.9|14094.8|14092.8|14094.9|14092.9|14094.8|14092.8|0
1650515880000|2022-04-21 04:38:00|14094.9|14092.9|14094.8|14092.8|14094.9|14092.9|14094.8|14092.8|0
1650515890000|2022-04-21 04:38:10|14094.9|14092.9|14094.4|14092.4|14094.9|14092.9|14094.3|14092.3|3
1650515900000|2022-04-21 04:38:20|14094.3|14092.3|14094.5|14092.5|14094.5|14092.5|14094|14092|3
1650515910000|2022-04-21 04:38:30|14094.4|14092.4|14094.4|14092.4|14094.7|14092.7|14094.4|14092.4|2
1650515920000|2022-04-21 04:38:40|14094.5|14092.5|14094|14092|14094.5|14092.5|14094|14092|0
1650515930000|2022-04-21 04:38:50|14094.2|14092.2|14094.4|14092.4|14094.5|14092.5|14094.2|14092.2|1
1650515940000|2022-04-21 04:39:00|14094.5|14092.5|14094.8|14092.8|14094.8|14092.8|14094.5|14092.5|2
1650515950000|2022-04-21 04:39:10|14094.9|14092.9|14094.5|14092.5|14094.9|14092.9|14094.5|14092.5|3
1650515960000|2022-04-21 04:39:20|14094.7|14092.7|14094.5|14092.5|14094.8|14092.8|14094.5|14092.5|0
1650515970000|2022-04-21 04:39:30|14094.7|14092.7|14094.7|14092.7|14094.8|14092.8|14094.5|14092.5|0
1650515980000|2022-04-21 04:39:40|14094.8|14092.8|14093.9|14091.9|14094.8|14092.8|14093.9|14091.9|3
1650515990000|2022-04-21 04:39:50|14093.8|14091.8|14094.5|14092.5|14094.7|14092.7|14093.8|14091.8|3
1650516000000|2022-04-21 04:40:00|14094|14092|14094|14092|14094.3|14092.3|14094|14092|0
1650516010000|2022-04-21 04:40:10|14094.2|14092.2|14093.8|14091.8|14094.2|14092.2|14093.8|14091.8|1
1650516020000|2022-04-21 04:40:20|14093.9|14091.9|14094|14092|14094.4|14092.4|14093.9|14091.9|1
1650516030000|2022-04-21 04:40:30|14094.2|14092.2|14094.8|14092.8|14094.9|14092.9|14094|14092|3
1650516040000|2022-04-21 04:40:40|14094.9|14092.9|14095|14093|14095.2|14093.2|14094.8|14092.8|4
1650516050000|2022-04-21 04:40:50|14095.2|14093.2|14095.2|14093.2|14095.3|14093.3|14095.2|14093.2|0
1650516060000|2022-04-21 04:41:00|14095.3|14093.3|14095.2|14093.2|14095.3|14093.3|14095.2|14093.2|1
1650516070000|2022-04-21 04:41:10|14095.3|14093.3|14094.8|14092.8|14095.3|14093.3|14094.8|14092.8|2
1650516080000|2022-04-21 04:41:20|14094.9|14092.9|14095|14093|14095.2|14093.2|14094.9|14092.9|0
1650516090000|2022-04-21 04:41:30|14095.2|14093.2|14095|14093|14095.2|14093.2|14094.7|14092.7|1
1650516100000|2022-04-21 04:41:40|14095.7|14093.7|14095.8|14093.8|14096|14094|14095.7|14093.7|6
1650516110000|2022-04-21 04:41:50|14095.9|14093.9|14096|14094|14096|14094|14095.5|14093.5|6
1650516120000|2022-04-21 04:42:00|14096.2|14094.2|14095.9|14093.9|14096.2|14094.2|14095.5|14093.5|3
1650516130000|2022-04-21 04:42:10|14096|14094|14095.8|14093.8|14096|14094|14095.7|14093.7|4
1650516140000|2022-04-21 04:42:20|14095.5|14093.5|14095.8|14093.8|14095.9|14093.9|14095.4|14093.4|1
1650516150000|2022-04-21 04:42:30|14095.7|14093.7|14095.5|14093.5|14095.8|14093.8|14095.4|14093.4|3
1650516160000|2022-04-21 04:42:40|14095.4|14093.4|14095|14093|14095.4|14093.4|14094.7|14092.7|3
1650516170000|2022-04-21 04:42:50|14094.9|14092.9|14094.8|14092.8|14095|14093|14094.8|14092.8|0
1650516180000|2022-04-21 04:43:00|14094.9|14092.9|14094.8|14092.8|14095|14093|14094.8|14092.8|0
1650516190000|2022-04-21 04:43:10|14094.7|14092.7|14094.8|14092.8|14094.9|14092.9|14094.7|14092.7|0
1650516200000|2022-04-21 04:43:20|14094.7|14092.7|14094.3|14092.3|14094.9|14092.9|14094.3|14092.3|3
1650516210000|2022-04-21 04:43:30|14094.2|14092.2|14094|14092|14094.2|14092.2|14093.9|14091.9|0
1650516220000|2022-04-21 04:43:40|14093.9|14091.9|14092.8|14090.8|14093.9|14091.9|14092.4|14090.4|11
1650516230000|2022-04-21 04:43:50|14092.9|14090.9|14093.3|14091.3|14093.5|14091.5|14092.9|14090.9|2
1650516240000|2022-04-21 04:44:00|14093.4|14091.4|14093.5|14091.5|14093.5|14091.5|14092.9|14090.9|3
1650516250000|2022-04-21 04:44:10|14093.4|14091.4|14093.5|14091.5|14093.7|14091.7|14093.4|14091.4|0
1650516260000|2022-04-21 04:44:20|14093.7|14091.7|14093.5|14091.5|14093.7|14091.7|14093.3|14091.3|2
1650516270000|2022-04-21 04:44:30|14093.9|14091.9|14093.5|14091.5|14093.9|14091.9|14093.5|14091.5|1
1650516280000|2022-04-21 04:44:40|14093.7|14091.7|14094.3|14092.3|14094.3|14092.3|14093.5|14091.5|3
1650516290000|2022-04-21 04:44:50|14094.2|14092.2|14094.5|14092.5|14094.5|14092.5|14094.2|14092.2|1
1650516300000|2022-04-21 04:45:00|14094.4|14092.4|14093.9|14091.9|14094.4|14092.4|14093.8|14091.8|3
1650516310000|2022-04-21 04:45:10|14094|14092|14094.8|14092.8|14094.9|14092.9|14094|14092|3
1650516320000|2022-04-21 04:45:20|14094.7|14092.7|14095.7|14093.7|14095.8|14093.8|14094.5|14092.5|10
1650516330000|2022-04-21 04:45:30|14095.5|14093.5|14096|14094|14096|14094|14095.3|14093.3|4
1650516340000|2022-04-21 04:45:40|14096.2|14094.2|14095.9|14093.9|14096.3|14094.3|14095.9|14093.9|1
1650516350000|2022-04-21 04:45:50|14096|14094|14096|14094|14096.3|14094.3|14095.4|14093.4|8
1650516360000|2022-04-21 04:46:00|14095.7|14093.7|14095.3|14093.3|14096|14094|14094.9|14092.9|25
1650516370000|2022-04-21 04:46:10|14095.4|14093.4|14095.7|14093.7|14095.8|14093.8|14095.4|14093.4|0
1650516380000|2022-04-21 04:46:20|14095.5|14093.5|14095.3|14093.3|14095.5|14093.5|14095|14093|0
1650516390000|2022-04-21 04:46:30|14095.4|14093.4|14095.5|14093.5|14095.8|14093.8|14095.3|14093.3|0
1650516400000|2022-04-21 04:46:40|14095.4|14093.4|14094.9|14092.9|14095.5|14093.5|14094.9|14092.9|2
1650516410000|2022-04-21 04:46:50|14095|14093|14095.4|14093.4|14095.4|14093.4|14095|14093|1
1650516420000|2022-04-21 04:47:00|14095.3|14093.3|14095.4|14093.4|14095.7|14093.7|14095|14093|2
1650516430000|2022-04-21 04:47:10|14095.5|14093.5|14095.4|14093.4|14095.8|14093.8|14095.4|14093.4|0
1650516440000|2022-04-21 04:47:20|14095|14093|14095|14093|14095|14093|14094.9|14092.9|1
1650516450000|2022-04-21 04:47:30|14094.9|14092.9|14095|14093|14095|14093|14094.9|14092.9|0
1650516460000|2022-04-21 04:47:40|14094.9|14092.9|14094.7|14092.7|14095|14093|14094.7|14092.7|1
1650516470000|2022-04-21 04:47:50|14094.8|14092.8|14095.5|14093.5|14095.8|14093.8|14094.8|14092.8|2
1650516480000|2022-04-21 04:48:00|14095.7|14093.7|14095.8|14093.8|14095.9|14093.9|14095.7|14093.7|1
1650516490000|2022-04-21 04:48:10|14095.7|14093.7|14095.5|14093.5|14096.2|14094.2|14095.5|14093.5|13
1650516500000|2022-04-21 04:48:20|14095.8|14093.8|14095.7|14093.7|14095.8|14093.8|14095.5|14093.5|1
1650516510000|2022-04-21 04:48:30|14095.5|14093.5|14095.8|14093.8|14095.8|14093.8|14095.5|14093.5|0
1650516520000|2022-04-21 04:48:40|14095.9|14093.9|14095.4|14093.4|14095.9|14093.9|14095.4|14093.4|1
1650516530000|2022-04-21 04:48:50|14095|14093|14095.4|14093.4|14095.5|14093.5|14095|14093|1
1650516540000|2022-04-21 04:49:00|14095.5|14093.5|14095|14093|14095.5|14093.5|14094.9|14092.9|1
1650516550000|2022-04-21 04:49:10|14094.9|14092.9|14094.4|14092.4|14095|14093|14094.4|14092.4|8
1650516560000|2022-04-21 04:49:20|14094.3|14092.3|14093.9|14091.9|14094.5|14092.5|14093.9|14091.9|2
1650516570000|2022-04-21 04:49:30|14093.4|14091.4|14093.4|14091.4|14093.5|14091.5|14092.7|14090.7|6
1650516580000|2022-04-21 04:49:40|14093.5|14091.5|14091.4|14089.4|14093.5|14091.5|14091.4|14089.4|18
1650516590000|2022-04-21 04:49:50|14091.5|14089.5|14091.3|14089.3|14092.3|14090.3|14090.8|14088.8|46
1650516600000|2022-04-21 04:50:00|14091.4|14089.4|14091.5|14089.5|14091.8|14089.8|14090.9|14088.9|6
1650516610000|2022-04-21 04:50:10|14091.4|14089.4|14091.7|14089.7|14091.8|14089.8|14091.3|14089.3|2
1650516620000|2022-04-21 04:50:20|14091.5|14089.5|14092|14090|14092|14090|14091.5|14089.5|1
1650516630000|2022-04-21 04:50:30|14092.2|14090.2|14092.9|14090.9|14093|14091|14092|14090|7
1650516640000|2022-04-21 04:50:40|14093|14091|14093.2|14091.2|14093.3|14091.3|14092.7|14090.7|4
1650516650000|2022-04-21 04:50:50|14093|14091|14093.2|14091.2|14093.2|14091.2|14093|14091|0
1650516660000|2022-04-21 04:51:00|14092.5|14090.5|14092.3|14090.3|14092.5|14090.5|14091.7|14089.7|5
1650516670000|2022-04-21 04:51:10|14092.2|14090.2|14092.8|14090.8|14092.8|14090.8|14092.2|14090.2|1
1650516680000|2022-04-21 04:51:20|14092.7|14090.7|14092.7|14090.7|14092.8|14090.8|14092.5|14090.5|0
1650516690000|2022-04-21 04:51:30|14092.4|14090.4|14092.9|14090.9|14092.9|14090.9|14092.4|14090.4|2
1650516700000|2022-04-21 04:51:40|14092.8|14090.8|14092.9|14090.9|14092.9|14090.9|14092.8|14090.8|0
1650516710000|2022-04-21 04:51:50|14092.8|14090.8|14091.5|14089.5|14093.2|14091.2|14091.5|14089.5|9
1650516720000|2022-04-21 04:52:00|14091.3|14089.3|14090.9|14088.9|14091.3|14089.3|14090.7|14088.7|14
1650516730000|2022-04-21 04:52:10|14091.2|14089.2|14091.8|14089.8|14092|14090|14090.5|14088.5|11
1650516740000|2022-04-21 04:52:20|14091.7|14089.7|14091.9|14089.9|14092.3|14090.3|14091.5|14089.5|10
1650516750000|2022-04-21 04:52:30|14092|14090|14091.9|14089.9|14092|14090|14091.9|14089.9|0
1650516760000|2022-04-21 04:52:40|14091.8|14089.8|14092.8|14090.8|14092.8|14090.8|14091.8|14089.8|2
1650516770000|2022-04-21 04:52:50|14092.9|14090.9|14092.9|14090.9|14092.9|14090.9|14092.9|14090.9|0
1650516780000|2022-04-21 04:53:00|14092.8|14090.8|14092.9|14090.9|14092.9|14090.9|14092.8|14090.8|0
1650516790000|2022-04-21 04:53:10|14093|14091|14093.2|14091.2|14093.3|14091.3|14092.9|14090.9|1
1650516800000|2022-04-21 04:53:20|14093|14091|14093.2|14091.2|14093.4|14091.4|14092.9|14090.9|4
1650516810000|2022-04-21 04:53:30|14093.3|14091.3|14093.3|14091.3|14093.3|14091.3|14092.8|14090.8|0
1650516820000|2022-04-21 04:53:40|14093.2|14091.2|14093.5|14091.5|14093.5|14091.5|14093.2|14091.2|2
1650516830000|2022-04-21 04:53:50|14093.7|14091.7|14093.3|14091.3|14093.7|14091.7|14093.2|14091.2|4
1650516840000|2022-04-21 04:54:00|14093.2|14091.2|14093|14091|14093.3|14091.3|14092.9|14090.9|1
1650516850000|2022-04-21 04:54:10|14092.9|14090.9|14093.3|14091.3|14093.3|14091.3|14092.9|14090.9|0
1650516860000|2022-04-21 04:54:20|14093.2|14091.2|14093.2|14091.2|14093.4|14091.4|14092.9|14090.9|3
1650516870000|2022-04-21 04:54:30|14093|14091|14093.2|14091.2|14093.2|14091.2|14093|14091|1
1650516880000|2022-04-21 04:54:40|14093|14091|14093.4|14091.4|14093.4|14091.4|14093|14091|4
1650516890000|2022-04-21 04:54:50|14093.3|14091.3|14093.2|14091.2|14093.3|14091.3|14093.2|14091.2|0
1650516900000|2022-04-21 04:55:00|14093.3|14091.3|14093.3|14091.3|14093.4|14091.4|14093.2|14091.2|0
1650516910000|2022-04-21 04:55:10|14093.2|14091.2|14093.4|14091.4|14093.4|14091.4|14093.2|14091.2|0
1650516920000|2022-04-21 04:55:20|14093.3|14091.3|14092.9|14090.9|14093.3|14091.3|14092.7|14090.7|4
1650516930000|2022-04-21 04:55:30|14093|14091|14093.4|14091.4|14093.4|14091.4|14092.8|14090.8|5
1650516940000|2022-04-21 04:55:40|14093.5|14091.5|14093.4|14091.4|14093.5|14091.5|14093.4|14091.4|0
1650516950000|2022-04-21 04:55:50|14093.5|14091.5|14094.5|14092.5|14094.8|14092.8|14093.4|14091.4|8
1650516960000|2022-04-21 04:56:00|14094|14092|14094.2|14092.2|14094.2|14092.2|14094|14092|2
1650516970000|2022-04-21 04:56:10|14094.3|14092.3|14094.9|14092.9|14094.9|14092.9|14094.2|14092.2|2
1650516980000|2022-04-21 04:56:20|14094.8|14092.8|14093.8|14091.8|14094.8|14092.8|14093.8|14091.8|8
1650516990000|2022-04-21 04:56:30|14093.9|14091.9|14093.7|14091.7|14094.3|14092.3|14093.4|14091.4|3
1650517000000|2022-04-21 04:56:40|14093.5|14091.5|14094.7|14092.7|14094.7|14092.7|14093.5|14091.5|1
1650517010000|2022-04-21 04:56:50|14094.8|14092.8|14094.5|14092.5|14094.8|14092.8|14094.4|14092.4|1
1650517020000|2022-04-21 04:57:00|14094.4|14092.4|14093.8|14091.8|14094.7|14092.7|14093.7|14091.7|0
1650517030000|2022-04-21 04:57:10|14093.7|14091.7|14093|14091|14093.8|14091.8|14092.7|14090.7|10
1650517040000|2022-04-21 04:57:20|14093.2|14091.2|14093.2|14091.2|14093.2|14091.2|14092.9|14090.9|1
1650517050000|2022-04-21 04:57:30|14093|14091|14093.5|14091.5|14093.5|14091.5|14093|14091|5
1650517060000|2022-04-21 04:57:40|14093.4|14091.4|14093.3|14091.3|14093.5|14091.5|14093.3|14091.3|0
1650517070000|2022-04-21 04:57:50|14093.4|14091.4|14093.5|14091.5|14093.7|14091.7|14093.4|14091.4|0
1650517080000|2022-04-21 04:58:00|14093.7|14091.7|14093.5|14091.5|14093.7|14091.7|14093.4|14091.4|0
1650517090000|2022-04-21 04:58:10|14093.7|14091.7|14093.7|14091.7|14093.7|14091.7|14093.4|14091.4|0
1650517100000|2022-04-21 04:58:20|14093.5|14091.5|14092.8|14090.8|14093.7|14091.7|14092.3|14090.3|18
1650517110000|2022-04-21 04:58:30|14092.9|14090.9|14092.9|14090.9|14093|14091|14092.9|14090.9|1
1650517120000|2022-04-21 04:58:40|14093|14091|14093.7|14091.7|14094.2|14092.2|14093|14091|4
1650517130000|2022-04-21 04:58:50|14093.8|14091.8|14093.7|14091.7|14093.8|14091.8|14093.7|14091.7|0
1650517140000|2022-04-21 04:59:00|14093.5|14091.5|14093.4|14091.4|14093.5|14091.5|14093|14091|0
1650517150000|2022-04-21 04:59:10|14093.3|14091.3|14093.5|14091.5|14093.8|14091.8|14093.3|14091.3|3
1650517160000|2022-04-21 04:59:20|14093.4|14091.4|14093.3|14091.3|14093.5|14091.5|14093.3|14091.3|0
1650517170000|2022-04-21 04:59:30|14093.4|14091.4|14092.9|14090.9|14093.5|14091.5|14092.9|14090.9|1
1650517180000|2022-04-21 04:59:40|14093.3|14091.3|14093.4|14091.4|14094|14092|14093|14091|4
1650517190000|2022-04-21 04:59:50|14093.5|14091.5|14093.2|14091.2|14093.5|14091.5|14093.2|14091.2|1
1650517200000|2022-04-21 05:00:00|14093|14091|14093.3|14091.3|14093.3|14091.3|14092.2|14090.2|19
1650517210000|2022-04-21 05:00:10|14093.2|14091.2|14093.5|14091.5|14093.9|14091.9|14093.2|14091.2|11
1650517220000|2022-04-21 05:00:20|14093.4|14091.4|14092|14090|14093.4|14091.4|14091.7|14089.7|10
1650517230000|2022-04-21 05:00:30|14092.2|14090.2|14092|14090|14092.8|14090.8|14091.9|14089.9|4
1650517240000|2022-04-21 05:00:40|14092.2|14090.2|14092.4|14090.4|14093.4|14091.4|14092.2|14090.2|11
1650517250000|2022-04-21 05:00:50|14091.3|14089.3|14091.3|14089.3|14091.4|14089.4|14090.9|14088.9|12
1650517260000|2022-04-21 05:01:00|14091.2|14089.2|14086.3|14084.3|14091.2|14089.2|14084.7|14082.7|88
1650517270000|2022-04-21 05:01:10|14086.4|14084.4|14085.5|14083.5|14086.8|14084.8|14085.5|14083.5|11
1650517280000|2022-04-21 05:01:20|14085.7|14083.7|14082|14080|14085.8|14083.8|14081.9|14079.9|20
1650517290000|2022-04-21 05:01:30|14081.9|14079.9|14083.8|14081.8|14084.2|14082.2|14081.8|14079.8|9
1650517300000|2022-04-21 05:01:40|14083.5|14081.5|14084|14082|14084.4|14082.4|14083.4|14081.4|7
1650517310000|2022-04-21 05:01:50|14084.2|14082.2|14084.3|14082.3|14085.2|14083.2|14084.2|14082.2|6
1650517320000|2022-04-21 05:02:00|14084.2|14082.2|14083.3|14081.3|14084.4|14082.4|14083|14081|10
1650517330000|2022-04-21 05:02:10|14083.2|14081.2|14084.3|14082.3|14084.5|14082.5|14082.9|14080.9|10
1650517340000|2022-04-21 05:02:20|14084.4|14082.4|14087.3|14085.3|14087.9|14085.9|14084.3|14082.3|18
1650517350000|2022-04-21 05:02:30|14086.9|14084.9|14085.4|14083.4|14087.4|14085.4|14085.3|14083.3|13
1650517360000|2022-04-21 05:02:40|14085.5|14083.5|14085.2|14083.2|14085.5|14083.5|14084.9|14082.9|4
1650517370000|2022-04-21 05:02:50|14085.3|14083.3|14084.8|14082.8|14085.3|14083.3|14082.7|14080.7|18
1650517380000|2022-04-21 05:03:00|14084.9|14082.9|14083.8|14081.8|14085|14083|14083.4|14081.4|11
1650517390000|2022-04-21 05:03:10|14083.7|14081.7|14082.5|14080.5|14083.9|14081.9|14082.4|14080.4|5
1650517400000|2022-04-21 05:03:20|14082.4|14080.4|14081.9|14079.9|14083|14081|14081.4|14079.4|14
1650517410000|2022-04-21 05:03:30|14082|14080|14081.4|14079.4|14082.8|14080.8|14081.4|14079.4|13
1650517420000|2022-04-21 05:03:40|14081.5|14079.5|14080.9|14078.9|14082.4|14080.4|14080.8|14078.8|23
1650517430000|2022-04-21 05:03:50|14081.3|14079.3|14080.7|14078.7|14082.3|14080.3|14080.5|14078.5|6
1650517440000|2022-04-21 05:04:00|14080.5|14078.5|14079.7|14077.7|14080.7|14078.7|14077.5|14075.5|30
1650517450000|2022-04-21 05:04:10|14079.8|14077.8|14084.8|14082.8|14086.4|14084.4|14079.8|14077.8|51
1650517460000|2022-04-21 05:04:20|14084.7|14082.7|14083.7|14081.7|14084.7|14082.7|14082.3|14080.3|7
1650517470000|2022-04-21 05:04:30|14083.5|14081.5|14083.2|14081.2|14083.9|14081.9|14082.8|14080.8|13
1650517480000|2022-04-21 05:04:40|14083.3|14081.3|14081.8|14079.8|14083.5|14081.5|14081.5|14079.5|3
1650517490000|2022-04-21 05:04:50|14081.7|14079.7|14081.3|14079.3|14081.9|14079.9|14081|14079|3
1650517500000|2022-04-21 05:05:00|14081.4|14079.4|14082|14080|14082|14080|14080.8|14078.8|3
1650517510000|2022-04-21 05:05:10|14082.2|14080.2|14084.2|14082.2|14084.2|14082.2|14081.9|14079.9|7
1650517520000|2022-04-21 05:05:20|14084|14082|14085.8|14083.8|14086.5|14084.5|14084|14082|14
1650517530000|2022-04-21 05:05:30|14085.7|14083.7|14088|14086|14088|14086|14085.3|14083.3|21
1650517540000|2022-04-21 05:05:40|14088.2|14086.2|14091.5|14089.5|14091.5|14089.5|14087.3|14085.3|24
1650517550000|2022-04-21 05:05:50|14091.7|14089.7|14099.5|14097.5|14099.5|14097.5|14091.3|14089.3|73
1650517560000|2022-04-21 05:06:00|14099.7|14097.7|14098.8|14096.8|14100.9|14098.9|14097.9|14095.9|79
1650517570000|2022-04-21 05:06:10|14099|14097|14101.5|14099.5|14102.3|14100.3|14098.3|14096.3|33
1650517580000|2022-04-21 05:06:20|14101.4|14099.4|14104|14102|14104|14102|14100.9|14098.9|43
1650517590000|2022-04-21 05:06:30|14104.2|14102.2|14103.5|14101.5|14107.2|14105.2|14103.5|14101.5|74
1650517600000|2022-04-21 05:06:40|14103.2|14101.2|14101.8|14099.8|14103.3|14101.3|14100.9|14098.9|28
1650517610000|2022-04-21 05:06:50|14101.7|14099.7|14101.5|14099.5|14101.9|14099.9|14100.2|14098.2|13
1650517620000|2022-04-21 05:07:00|14101.4|14099.4|14100.8|14098.8|14103.2|14101.2|14100.8|14098.8|50
1650517630000|2022-04-21 05:07:10|14100.7|14098.7|14100|14098|14101.2|14099.2|14099.3|14097.3|29
1650517640000|2022-04-21 05:07:20|14099.9|14097.9|14102|14100|14102.2|14100.2|14099.9|14097.9|9
1650517650000|2022-04-21 05:07:30|14102.2|14100.2|14100|14098|14102.4|14100.4|14099.8|14097.8|7
1650517660000|2022-04-21 05:07:40|14099.9|14097.9|14098|14096|14100.2|14098.2|14097.8|14095.8|14
1650517670000|2022-04-21 05:07:50|14098.2|14096.2|14098.8|14096.8|14099.3|14097.3|14097.7|14095.7|6
1650517680000|2022-04-21 05:08:00|14098.9|14096.9|14097.7|14095.7|14099.3|14097.3|14096.5|14094.5|18
1650517690000|2022-04-21 05:08:10|14097.8|14095.8|14097.8|14095.8|14098|14096|14096.5|14094.5|10
1650517700000|2022-04-21 05:08:20|14097.7|14095.7|14097.9|14095.9|14097.9|14095.9|14096.9|14094.9|1
1650517710000|2022-04-21 05:08:30|14098|14096|14096.7|14094.7|14098|14096|14096.5|14094.5|6
1650517720000|2022-04-21 05:08:40|14096.5|14094.5|14095.5|14093.5|14097.2|14095.2|14095.4|14093.4|11
1650517730000|2022-04-21 05:08:50|14095.7|14093.7|14095.9|14093.9|14096.7|14094.7|14095.4|14093.4|3
1650517740000|2022-04-21 05:09:00|14095.7|14093.7|14094.9|14092.9|14095.7|14093.7|14093.9|14091.9|22
1650517750000|2022-04-21 05:09:10|14094.8|14092.8|14095.7|14093.7|14095.8|14093.8|14094.8|14092.8|6
1650517760000|2022-04-21 05:09:20|14095.8|14093.8|14095.8|14093.8|14096.2|14094.2|14095.7|14093.7|4
1650517770000|2022-04-21 05:09:30|14095.7|14093.7|14096.7|14094.7|14097.2|14095.2|14095.7|14093.7|2
1650517780000|2022-04-21 05:09:40|14096.9|14094.9|14097.4|14095.4|14097.8|14095.8|14096|14094|15
1650517790000|2022-04-21 05:09:50|14097|14095|14096.5|14094.5|14097.3|14095.3|14095.9|14093.9|5
1650517800000|2022-04-21 05:10:00|14096.4|14094.4|14096.7|14094.7|14097.3|14095.3|14095.8|14093.8|11
1650517810000|2022-04-21 05:10:10|14096.4|14094.4|14096.2|14094.2|14096.4|14094.4|14095.5|14093.5|4
1650517820000|2022-04-21 05:10:20|14096.5|14094.5|14097.3|14095.3|14097.8|14095.8|14096.3|14094.3|5
1650517830000|2022-04-21 05:10:30|14097.2|14095.2|14098.4|14096.4|14098.4|14096.4|14097|14095|4
1650517840000|2022-04-21 05:10:40|14098.5|14096.5|14097.8|14095.8|14099.5|14097.5|14097.7|14095.7|33
1650517850000|2022-04-21 05:10:50|14097.7|14095.7|14098.7|14096.7|14099.7|14097.7|14097.7|14095.7|14
1650517860000|2022-04-21 05:11:00|14098.5|14096.5|14098.4|14096.4|14098.7|14096.7|14097.4|14095.4|14
1650517870000|2022-04-21 05:11:10|14098.5|14096.5|14098.5|14096.5|14099.3|14097.3|14098|14096|2
1650517880000|2022-04-21 05:11:20|14098.7|14096.7|14099.3|14097.3|14099.3|14097.3|14098.3|14096.3|1
1650517890000|2022-04-21 05:11:30|14099.4|14097.4|14101.4|14099.4|14101.4|14099.4|14099.4|14097.4|20
1650517900000|2022-04-21 05:11:40|14101.3|14099.3|14100.9|14098.9|14102|14100|14100.7|14098.7|13
1650517910000|2022-04-21 05:11:50|14101|14099|14100.2|14098.2|14101.9|14099.9|14100.2|14098.2|8
1650517920000|2022-04-21 05:12:00|14100.3|14098.3|14103.2|14101.2|14104.3|14102.3|14100.3|14098.3|129
1650517930000|2022-04-21 05:12:10|14103.3|14101.3|14107.4|14105.4|14109|14107|14103.2|14101.2|188
1650517940000|2022-04-21 05:12:20|14107.3|14105.3|14109|14107|14109|14107|14107|14105|29
1650517950000|2022-04-21 05:12:30|14108.8|14106.8|14107.8|14105.8|14109.3|14107.3|14107.8|14105.8|13
1650517960000|2022-04-21 05:12:40|14107.7|14105.7|14107.4|14105.4|14107.9|14105.9|14105|14103|47
1650517970000|2022-04-21 05:12:50|14108|14106|14111.3|14109.3|14111.4|14109.4|14108|14106|101
1650517980000|2022-04-21 05:13:00|14111.2|14109.2|14110.8|14108.8|14111.2|14109.2|14109.5|14107.5|12
1650517990000|2022-04-21 05:13:10|14111|14109|14108|14106|14111.2|14109.2|14107.9|14105.9|20
1650518000000|2022-04-21 05:13:20|14108.2|14106.2|14110.5|14108.5|14111.5|14109.5|14107.8|14105.8|147
1650518010000|2022-04-21 05:13:30|14110.7|14108.7|14110.4|14108.4|14110.9|14108.9|14110.3|14108.3|11
1650518020000|2022-04-21 05:13:40|14110.5|14108.5|14112.7|14110.7|14112.7|14110.7|14110.3|14108.3|56
1650518030000|2022-04-21 05:13:50|14112.8|14110.8|14114.7|14112.7|14114.8|14112.8|14112.2|14110.2|20
1650518040000|2022-04-21 05:14:00|14114.8|14112.8|14114.3|14112.3|14114.8|14112.8|14113.5|14111.5|29
1650518050000|2022-04-21 05:14:10|14114.2|14112.2|14115|14113|14115.4|14113.4|14113.4|14111.4|10
1650518060000|2022-04-21 05:14:20|14114.8|14112.8|14115.9|14113.9|14115.9|14113.9|14114.5|14112.5|29
1650518070000|2022-04-21 05:14:30|14116|14114|14117.5|14115.5|14118|14116|14116|14114|25
1650518080000|2022-04-21 05:14:40|14117.4|14115.4|14121.4|14119.4|14121.4|14119.4|14117.4|14115.4|44
1650518090000|2022-04-21 05:14:50|14121.2|14119.2|14118.8|14116.8|14121.2|14119.2|14117.9|14115.9|25
1650518100000|2022-04-21 05:15:00|14118.9|14116.9|14119.5|14117.5|14120.5|14118.5|14118.8|14116.8|26
1650518110000|2022-04-21 05:15:10|14119.7|14117.7|14121.2|14119.2|14123.5|14121.5|14117.9|14115.9|104
1650518120000|2022-04-21 05:15:20|14121|14119|14123.5|14121.5|14124.4|14122.4|14120.8|14118.8|33
1650518130000|2022-04-21 05:15:30|14123.4|14121.4|14128.4|14126.4|14130|14128|14123.4|14121.4|261
1650518140000|2022-04-21 05:15:40|14128.5|14126.5|14128.3|14126.3|14128.5|14126.5|14126.8|14124.8|39
1650518150000|2022-04-21 05:15:50|14128|14126|14127.4|14125.4|14129.2|14127.2|14127.3|14125.3|25
1650518160000|2022-04-21 05:16:00|14127.5|14125.5|14126.3|14124.3|14129.4|14127.4|14126.2|14124.2|28
1650518170000|2022-04-21 05:16:10|14126.2|14124.2|14125|14123|14126.2|14124.2|14124|14122|15
1650518180000|2022-04-21 05:16:20|14125.2|14123.2|14123.2|14121.2|14125.2|14123.2|14122.9|14120.9|11
1650518190000|2022-04-21 05:16:30|14123.4|14121.4|14125.5|14123.5|14125.9|14123.9|14123.3|14121.3|19
1650518200000|2022-04-21 05:16:40|14125.3|14123.3|14123.8|14121.8|14125.3|14123.3|14123.8|14121.8|7
1650518210000|2022-04-21 05:16:50|14123.9|14121.9|14123|14121|14124.7|14122.7|14123|14121|9
1650518220000|2022-04-21 05:17:00|14122.9|14120.9|14123.3|14121.3|14123.3|14121.3|14121.3|14119.3|23
1650518230000|2022-04-21 05:17:10|14123.2|14121.2|14123|14121|14123.5|14121.5|14122.8|14120.8|10
1650518240000|2022-04-21 05:17:20|14122.8|14120.8|14122.3|14120.3|14122.9|14120.9|14121.7|14119.7|6
1650518250000|2022-04-21 05:17:30|14122.2|14120.2|14123.9|14121.9|14124|14122|14122|14120|12
1650518260000|2022-04-21 05:17:40|14124.4|14122.4|14123.8|14121.8|14125.2|14123.2|14123.4|14121.4|16
1650518270000|2022-04-21 05:17:50|14123.9|14121.9|14124.9|14122.9|14124.9|14122.9|14123.8|14121.8|3
1650518280000|2022-04-21 05:18:00|14124.8|14122.8|14124.3|14122.3|14125.9|14123.9|14124.3|14122.3|10
1650518290000|2022-04-21 05:18:10|14124.4|14122.4|14124|14122|14124.5|14122.5|14123.3|14121.3|4
1650518300000|2022-04-21 05:18:20|14123.9|14121.9|14124.5|14122.5|14124.5|14122.5|14123.3|14121.3|6
1650518310000|2022-04-21 05:18:30|14124.2|14122.2|14124.2|14122.2|14124.5|14122.5|14124|14122|16
1650518320000|2022-04-21 05:18:40|14124.3|14122.3|14123.4|14121.4|14125.3|14123.3|14122.7|14120.7|24
1650518330000|2022-04-21 05:18:50|14123.3|14121.3|14123.3|14121.3|14124|14122|14123.2|14121.2|9
1650518340000|2022-04-21 05:19:00|14123.2|14121.2|14122.3|14120.3|14123.2|14121.2|14122|14120|9
1650518350000|2022-04-21 05:19:10|14122.2|14120.2|14122.9|14120.9|14123.7|14121.7|14121.9|14119.9|14
1650518360000|2022-04-21 05:19:20|14123|14121|14124.8|14122.8|14125|14123|14122.9|14120.9|20
1650518370000|2022-04-21 05:19:30|14124.9|14122.9|14124.8|14122.8|14125.4|14123.4|14124|14122|14
1650518380000|2022-04-21 05:19:40|14124.7|14122.7|14124.5|14122.5|14125.4|14123.4|14124.4|14122.4|6
1650518390000|2022-04-21 05:19:50|14124.7|14122.7|14124.5|14122.5|14125.2|14123.2|14124.4|14122.4|9
1650518400000|2022-04-21 05:20:00|14124.4|14122.4|14122.2|14120.2|14125|14123|14121.9|14119.9|15
1650518410000|2022-04-21 05:20:10|14122.3|14120.3|14123|14121|14123.8|14121.8|14121.9|14119.9|29
1650518420000|2022-04-21 05:20:20|14122.7|14120.7|14122|14120|14122.9|14120.9|14122|14120|3
1650518430000|2022-04-21 05:20:30|14121.9|14119.9|14120.8|14118.8|14122.5|14120.5|14120.8|14118.8|8
1650518440000|2022-04-21 05:20:40|14120.9|14118.9|14120.7|14118.7|14121.4|14119.4|14120.5|14118.5|17
1650518450000|2022-04-21 05:20:50|14120.5|14118.5|14122.4|14120.4|14122.4|14120.4|14120.4|14118.4|15
1650518460000|2022-04-21 05:21:00|14122.3|14120.3|14129|14127|14129|14127|14122.2|14120.2|168
1650518470000|2022-04-21 05:21:10|14129.2|14127.2|14126.8|14124.8|14129.4|14127.4|14126.7|14124.7|29
1650518480000|2022-04-21 05:21:20|14126.9|14124.9|14127.2|14125.2|14127.7|14125.7|14126.5|14124.5|20
1650518490000|2022-04-21 05:21:30|14127.3|14125.3|14126.3|14124.3|14128.2|14126.2|14125.8|14123.8|27
1650518500000|2022-04-21 05:21:40|14125.9|14123.9|14125.5|14123.5|14126.9|14124.9|14125.4|14123.4|14
1650518510000|2022-04-21 05:21:50|14125.7|14123.7|14126|14124|14126.2|14124.2|14125.5|14123.5|2
1650518520000|2022-04-21 05:22:00|14126.2|14124.2|14124.5|14122.5|14126.2|14124.2|14123|14121|23
1650518530000|2022-04-21 05:22:10|14124.3|14122.3|14124.8|14122.8|14125|14123|14123.5|14121.5|14
1650518540000|2022-04-21 05:22:20|14124.7|14122.7|14122.2|14120.2|14124.7|14122.7|14122.2|14120.2|13
1650518550000|2022-04-21 05:22:30|14122.3|14120.3|14123|14121|14123|14121|14121.5|14119.5|30
1650518560000|2022-04-21 05:22:40|14122.5|14120.5|14122.8|14120.8|14122.9|14120.9|14122.3|14120.3|9
1650518570000|2022-04-21 05:22:50|14122.9|14120.9|14122.9|14120.9|14122.9|14120.9|14122.2|14120.2|1
1650518580000|2022-04-21 05:23:00|14123|14121|14124|14122|14124.3|14122.3|14122.2|14120.2|12
1650518590000|2022-04-21 05:23:10|14123.7|14121.7|14120.8|14118.8|14123.7|14121.7|14120.7|14118.7|23
1650518600000|2022-04-21 05:23:20|14120.9|14118.9|14121.3|14119.3|14122|14120|14120.9|14118.9|2
1650518610000|2022-04-21 05:23:30|14121.4|14119.4|14121.3|14119.3|14121.5|14119.5|14120.9|14118.9|6
1650518620000|2022-04-21 05:23:40|14120.9|14118.9|14121.3|14119.3|14121.4|14119.4|14120.2|14118.2|26
1650518630000|2022-04-21 05:23:50|14121.2|14119.2|14121.2|14119.2|14121.4|14119.4|14120.5|14118.5|8
1650518640000|2022-04-21 05:24:00|14121|14119|14121.2|14119.2|14121.4|14119.4|14119.3|14117.3|36
1650518650000|2022-04-21 05:24:10|14121.3|14119.3|14121.9|14119.9|14122.5|14120.5|14120.9|14118.9|16
1650518660000|2022-04-21 05:24:20|14122.2|14120.2|14120.4|14118.4|14122.3|14120.3|14119.7|14117.7|36
1650518670000|2022-04-21 05:24:30|14120.5|14118.5|14121.8|14119.8|14122.3|14120.3|14120.5|14118.5|8
1650518680000|2022-04-21 05:24:40|14120.9|14118.9|14122|14120|14122.4|14120.4|14120.8|14118.8|8
1650518690000|2022-04-21 05:24:50|14121.9|14119.9|14121|14119|14122|14120|14121|14119|7
1650518700000|2022-04-21 05:25:00|14121.2|14119.2|14120.7|14118.7|14121.4|14119.4|14120.7|14118.7|3
1650518710000|2022-04-21 05:25:10|14120.4|14118.4|14119.5|14117.5|14120.5|14118.5|14119|14117|4
1650518720000|2022-04-21 05:25:20|14119.4|14117.4|14118.7|14116.7|14119.9|14117.9|14118.7|14116.7|13
1650518730000|2022-04-21 05:25:30|14117.8|14115.8|14118|14116|14118|14116|14116.7|14114.7|56
1650518740000|2022-04-21 05:25:40|14117.9|14115.9|14118.5|14116.5|14118.5|14116.5|14117.7|14115.7|4
1650518750000|2022-04-21 05:25:50|14118.4|14116.4|14117.3|14115.3|14118.4|14116.4|14116|14114|18
1650518760000|2022-04-21 05:26:00|14117.4|14115.4|14116.3|14114.3|14117.5|14115.5|14116.3|14114.3|4
1650518770000|2022-04-21 05:26:10|14116.5|14114.5|14116.3|14114.3|14116.8|14114.8|14116|14114|14
1650518780000|2022-04-21 05:26:20|14116.2|14114.2|14115.5|14113.5|14116.2|14114.2|14115|14113|23
1650518790000|2022-04-21 05:26:30|14115.2|14113.2|14116.8|14114.8|14116.9|14114.9|14115.2|14113.2|15
1650518800000|2022-04-21 05:26:40|14116.9|14114.9|14115.7|14113.7|14116.9|14114.9|14115.7|14113.7|3
1650518810000|2022-04-21 05:26:50|14115.5|14113.5|14116.3|14114.3|14116.5|14114.5|14115.3|14113.3|13
1650518820000|2022-04-21 05:27:00|14116.4|14114.4|14114.7|14112.7|14116.5|14114.5|14114.7|14112.7|16
1650518830000|2022-04-21 05:27:10|14114.3|14112.3|14115.7|14113.7|14115.8|14113.8|14113.8|14111.8|16
1650518840000|2022-04-21 05:27:20|14115.8|14113.8|14116.5|14114.5|14116.7|14114.7|14115.7|14113.7|2
1650518850000|2022-04-21 05:27:30|14116.4|14114.4|14116.3|14114.3|14116.5|14114.5|14116.2|14114.2|4
1650518860000|2022-04-21 05:27:40|14116.2|14114.2|14115.9|14113.9|14116.7|14114.7|14115.7|14113.7|6
1650518870000|2022-04-21 05:27:50|14116|14114|14115.9|14113.9|14116|14114|14115.8|14113.8|0
1650518880000|2022-04-21 05:28:00|14115.8|14113.8|14115.9|14113.9|14116|14114|14115.4|14113.4|21
1650518890000|2022-04-21 05:28:10|14115.8|14113.8|14115.2|14113.2|14116.4|14114.4|14115.2|14113.2|7
1650518900000|2022-04-21 05:28:20|14115.3|14113.3|14114|14112|14115.8|14113.8|14114|14112|9
1650518910000|2022-04-21 05:28:30|14114.2|14112.2|14113.7|14111.7|14114.3|14112.3|14112|14110|46
1650518920000|2022-04-21 05:28:40|14113.8|14111.8|14112|14110|14114.3|14112.3|14111.5|14109.5|10
1650518930000|2022-04-21 05:28:50|14112.3|14110.3|14112.2|14110.2|14112.5|14110.5|14112|14110|1
1650518940000|2022-04-21 05:29:00|14112|14110|14113.7|14111.7|14113.7|14111.7|14111.8|14109.8|21
1650518950000|2022-04-21 05:29:10|14113.9|14111.9|14113.5|14111.5|14114.4|14112.4|14112.4|14110.4|20
1650518960000|2022-04-21 05:29:20|14113.7|14111.7|14114.8|14112.8|14115|14113|14113.4|14111.4|10
1650518970000|2022-04-21 05:29:30|14114.3|14112.3|14113.8|14111.8|14114.7|14112.7|14113.8|14111.8|8
1650518980000|2022-04-21 05:29:40|14113.9|14111.9|14114.3|14112.3|14114.5|14112.5|14113.8|14111.8|0
1650518990000|2022-04-21 05:29:50|14114.4|14112.4|14114.3|14112.3|14114.7|14112.7|14114.2|14112.2|1
1650519000000|2022-04-21 05:30:00|14114.4|14112.4|14111.4|14109.4|14114.4|14112.4|14111.4|14109.4|11
1650519010000|2022-04-21 05:30:10|14111.5|14109.5|14109.5|14107.5|14111.7|14109.7|14109.5|14107.5|20
1650519020000|2022-04-21 05:30:20|14109.7|14107.7|14110.2|14108.2|14110.5|14108.5|14109.7|14107.7|14
1650519030000|2022-04-21 05:30:30|14110.3|14108.3|14111.4|14109.4|14111.5|14109.5|14110.2|14108.2|10
1650519040000|2022-04-21 05:30:40|14111.5|14109.5|14111.4|14109.4|14111.9|14109.9|14111|14109|6
1650519050000|2022-04-21 05:30:50|14111.2|14109.2|14111.3|14109.3|14111.3|14109.3|14110|14108|4
1650519060000|2022-04-21 05:31:00|14111.2|14109.2|14111.4|14109.4|14111.4|14109.4|14110.5|14108.5|14
1650519070000|2022-04-21 05:31:10|14111.3|14109.3|14111.8|14109.8|14112.2|14110.2|14110.9|14108.9|6
1650519080000|2022-04-21 05:31:20|14111.7|14109.7|14110.4|14108.4|14111.7|14109.7|14109.8|14107.8|7
1650519090000|2022-04-21 05:31:30|14110.5|14108.5|14109.2|14107.2|14110.7|14108.7|14109.2|14107.2|3
1650519100000|2022-04-21 05:31:40|14109|14107|14109|14107|14109.3|14107.3|14108.3|14106.3|16
1650519110000|2022-04-21 05:31:50|14108.9|14106.9|14108.7|14106.7|14109.9|14107.9|14108.5|14106.5|10
1650519120000|2022-04-21 05:32:00|14108.8|14106.8|14109.2|14107.2|14109.3|14107.3|14108.7|14106.7|5
1650519130000|2022-04-21 05:32:10|14109|14107|14108.7|14106.7|14109|14107|14108.7|14106.7|0
1650519140000|2022-04-21 05:32:20|14108.5|14106.5|14108.8|14106.8|14108.9|14106.9|14108.2|14106.2|5
1650519150000|2022-04-21 05:32:30|14108.9|14106.9|14108.7|14106.7|14109.3|14107.3|14108.5|14106.5|1
1650519160000|2022-04-21 05:32:40|14108.8|14106.8|14109|14107|14109.4|14107.4|14108.7|14106.7|1
1650519170000|2022-04-21 05:32:50|14109.2|14107.2|14110.2|14108.2|14110.5|14108.5|14108.9|14106.9|11
1650519180000|2022-04-21 05:33:00|14110|14108|14109.7|14107.7|14110|14108|14109.4|14107.4|0
1650519190000|2022-04-21 05:33:10|14109.8|14107.8|14110.3|14108.3|14110.4|14108.4|14109.8|14107.8|4
1650519200000|2022-04-21 05:33:20|14109.8|14107.8|14110.3|14108.3|14110.5|14108.5|14109.8|14107.8|6
1650519210000|2022-04-21 05:33:30|14109.9|14107.9|14111.5|14109.5|14111.5|14109.5|14109.5|14107.5|3
1650519220000|2022-04-21 05:33:40|14111.4|14109.4|14109.4|14107.4|14111.4|14109.4|14108.4|14106.4|6
1650519230000|2022-04-21 05:33:50|14109.3|14107.3|14108|14106|14109.4|14107.4|14107.2|14105.2|10
1650519240000|2022-04-21 05:34:00|14108.2|14106.2|14107|14105|14108.2|14106.2|14106.8|14104.8|4
1650519250000|2022-04-21 05:34:10|14106.9|14104.9|14107.2|14105.2|14108|14106|14106.9|14104.9|7
1650519260000|2022-04-21 05:34:20|14107.3|14105.3|14107.5|14105.5|14107.8|14105.8|14107|14105|3
1650519270000|2022-04-21 05:34:30|14107.4|14105.4|14107.5|14105.5|14107.8|14105.8|14106.9|14104.9|4
1650519280000|2022-04-21 05:34:40|14107.7|14105.7|14107.4|14105.4|14108.4|14106.4|14107|14105|1
1650519290000|2022-04-21 05:34:50|14107.5|14105.5|14109.8|14107.8|14110|14108|14107.5|14105.5|9
1650519300000|2022-04-21 05:35:00|14109.9|14107.9|14109.2|14107.2|14109.9|14107.9|14107.9|14105.9|7
1650519310000|2022-04-21 05:35:10|14109.3|14107.3|14109.7|14107.7|14110.3|14108.3|14109|14107|18
1650519320000|2022-04-21 05:35:20|14109.8|14107.8|14109.5|14107.5|14110.2|14108.2|14107.9|14105.9|21
1650519330000|2022-04-21 05:35:30|14109.7|14107.7|14108.8|14106.8|14109.7|14107.7|14108.8|14106.8|3
1650519340000|2022-04-21 05:35:40|14108.7|14106.7|14108.9|14106.9|14108.9|14106.9|14108.7|14106.7|0
1650519350000|2022-04-21 05:35:50|14108.8|14106.8|14107.9|14105.9|14109|14107|14107.9|14105.9|1
1650519360000|2022-04-21 05:36:00|14107.8|14105.8|14109.3|14107.3|14109.4|14107.4|14107.8|14105.8|11
1650519370000|2022-04-21 05:36:10|14109.2|14107.2|14109.4|14107.4|14109.5|14107.5|14108.7|14106.7|1
1650519380000|2022-04-21 05:36:20|14109.3|14107.3|14109.3|14107.3|14110.2|14108.2|14109.3|14107.3|12
1650519390000|2022-04-21 05:36:30|14109.4|14107.4|14108.8|14106.8|14109.7|14107.7|14108.5|14106.5|2
1650519400000|2022-04-21 05:36:40|14108.9|14106.9|14109.5|14107.5|14109.5|14107.5|14108.4|14106.4|2
1650519410000|2022-04-21 05:36:50|14109.8|14107.8|14110|14108|14110.3|14108.3|14109.2|14107.2|11
1650519420000|2022-04-21 05:37:00|14110.2|14108.2|14108.9|14106.9|14110.2|14108.2|14108.4|14106.4|9
1650519430000|2022-04-21 05:37:10|14109|14107|14110|14108|14110.3|14108.3|14109|14107|17
1650519440000|2022-04-21 05:37:20|14110.2|14108.2|14110.8|14108.8|14111|14109|14110|14108|4
1650519450000|2022-04-21 05:37:30|14110.9|14108.9|14110.8|14108.8|14110.9|14108.9|14110.7|14108.7|0
1650519460000|2022-04-21 05:37:40|14110.7|14108.7|14110.9|14108.9|14111|14109|14110.7|14108.7|9
1650519470000|2022-04-21 05:37:50|14110.8|14108.8|14110.7|14108.7|14111|14109|14109.8|14107.8|18
1650519480000|2022-04-21 05:38:00|14110|14108|14109.7|14107.7|14110|14108|14108.9|14106.9|10
1650519490000|2022-04-21 05:38:10|14110|14108|14109.9|14107.9|14110.7|14108.7|14109.3|14107.3|14
1650519500000|2022-04-21 05:38:20|14110|14108|14109.4|14107.4|14110.9|14108.9|14109.3|14107.3|5
1650519510000|2022-04-21 05:38:30|14109.3|14107.3|14110|14108|14110|14108|14109.3|14107.3|0
1650519520000|2022-04-21 05:38:40|14110.2|14108.2|14110|14108|14110.2|14108.2|14109.9|14107.9|1
1650519530000|2022-04-21 05:38:50|14110.2|14108.2|14111.4|14109.4|14111.5|14109.5|14110.2|14108.2|12
1650519540000|2022-04-21 05:39:00|14111.2|14109.2|14110.3|14108.3|14111.3|14109.3|14110.2|14108.2|4
1650519550000|2022-04-21 05:39:10|14110.4|14108.4|14109.8|14107.8|14110.4|14108.4|14109.8|14107.8|1
1650519560000|2022-04-21 05:39:20|14109.9|14107.9|14109.8|14107.8|14110|14108|14109.8|14107.8|7
1650519570000|2022-04-21 05:39:30|14109.9|14107.9|14109.9|14107.9|14110|14108|14109.8|14107.8|0
1650519580000|2022-04-21 05:39:40|14110|14108|14110.3|14108.3|14110.5|14108.5|14110|14108|3
1650519590000|2022-04-21 05:39:50|14110.2|14108.2|14110|14108|14110.4|14108.4|14109.7|14107.7|7
1650519600000|2022-04-21 05:40:00|14110.2|14108.2|14110.4|14108.4|14110.8|14108.8|14109.9|14107.9|9
1650519610000|2022-04-21 05:40:10|14110.5|14108.5|14112.2|14110.2|14112.5|14110.5|14110.5|14108.5|8
1650519620000|2022-04-21 05:40:20|14112|14110|14111|14109|14112.2|14110.2|14110.7|14108.7|8
1650519630000|2022-04-21 05:40:30|14110.9|14108.9|14112.5|14110.5|14113.4|14111.4|14110.9|14108.9|24
1650519640000|2022-04-21 05:40:40|14112.7|14110.7|14112.8|14110.8|14112.9|14110.9|14112.5|14110.5|2
1650519650000|2022-04-21 05:40:50|14112.9|14110.9|14112.7|14110.7|14113.5|14111.5|14112.5|14110.5|5
1650519660000|2022-04-21 05:41:00|14112.5|14110.5|14112.4|14110.4|14112.7|14110.7|14111.8|14109.8|6
1650519670000|2022-04-21 05:41:10|14112.2|14110.2|14112|14110|14112.5|14110.5|14112|14110|6
1650519680000|2022-04-21 05:41:20|14112.2|14110.2|14112.5|14110.5|14112.7|14110.7|14112.2|14110.2|3
1650519690000|2022-04-21 05:41:30|14112.4|14110.4|14112.5|14110.5|14112.9|14110.9|14112.3|14110.3|4
1650519700000|2022-04-21 05:41:40|14113|14111|14113.3|14111.3|14114.8|14112.8|14113|14111|20
1650519710000|2022-04-21 05:41:50|14113.4|14111.4|14114|14112|14114.7|14112.7|14113.3|14111.3|2
1650519720000|2022-04-21 05:42:00|14114.2|14112.2|14114.4|14112.4|14114.5|14112.5|14113.8|14111.8|5
1650519730000|2022-04-21 05:42:10|14114.5|14112.5|14114.8|14112.8|14115|14113|14114.5|14112.5|3
1650519740000|2022-04-21 05:42:20|14114.9|14112.9|14114.3|14112.3|14115.4|14113.4|14113.9|14111.9|9
1650519750000|2022-04-21 05:42:30|14114.4|14112.4|14113.5|14111.5|14114.5|14112.5|14113.5|14111.5|4
1650519760000|2022-04-21 05:42:40|14113.7|14111.7|14114.5|14112.5|14114.7|14112.7|14113.7|14111.7|3
1650519770000|2022-04-21 05:42:50|14114|14112|14113.7|14111.7|14114.3|14112.3|14113.4|14111.4|2
1650519780000|2022-04-21 05:43:00|14113.8|14111.8|14113|14111|14113.8|14111.8|14113|14111|8
1650519790000|2022-04-21 05:43:10|14113.2|14111.2|14114.4|14112.4|14114.4|14112.4|14113|14111|11
1650519800000|2022-04-21 05:43:20|14114.5|14112.5|14113.5|14111.5|14114.5|14112.5|14113.4|14111.4|0
1650519810000|2022-04-21 05:43:30|14113.7|14111.7|14114.5|14112.5|14114.5|14112.5|14113.7|14111.7|7
1650519820000|2022-04-21 05:43:40|14114.4|14112.4|14113.5|14111.5|14114.5|14112.5|14113.5|14111.5|1
1650519830000|2022-04-21 05:43:50|14113.7|14111.7|14114.3|14112.3|14114.9|14112.9|14113.7|14111.7|5
1650519840000|2022-04-21 05:44:00|14114.4|14112.4|14115.3|14113.3|14115.9|14113.9|14113.5|14111.5|11
1650519850000|2022-04-21 05:44:10|14115.2|14113.2|14115.8|14113.8|14115.8|14113.8|14114.9|14112.9|4
1650519860000|2022-04-21 05:44:20|14115.9|14113.9|14116.5|14114.5|14117.2|14115.2|14115.9|14113.9|9
1650519870000|2022-04-21 05:44:30|14116.2|14114.2|14117|14115|14117.5|14115.5|14116.2|14114.2|20
1650519880000|2022-04-21 05:44:40|14116.9|14114.9|14115.7|14113.7|14116.9|14114.9|14115.7|14113.7|2
1650519890000|2022-04-21 05:44:50|14116.2|14114.2|14116.4|14114.4|14116.5|14114.5|14115|14113|7
1650519900000|2022-04-21 05:45:00|14116.5|14114.5|14116.2|14114.2|14116.9|14114.9|14116.2|14114.2|5
1650519910000|2022-04-21 05:45:10|14115.8|14113.8|14116.2|14114.2|14116.4|14114.4|14115.7|14113.7|6
1650519920000|2022-04-21 05:45:20|14116|14114|14115.7|14113.7|14116|14114|14115.4|14113.4|3
1650519930000|2022-04-21 05:45:30|14115.5|14113.5|14115.5|14113.5|14115.8|14113.8|14115.2|14113.2|8
1650519940000|2022-04-21 05:45:40|14115.7|14113.7|14116.2|14114.2|14116.4|14114.4|14115.5|14113.5|1
1650519950000|2022-04-21 05:45:50|14116|14114|14115.2|14113.2|14116|14114|14115.2|14113.2|2
1650519960000|2022-04-21 05:46:00|14115|14113|14114.7|14112.7|14115|14113|14114.5|14112.5|11
1650519970000|2022-04-21 05:46:10|14114.5|14112.5|14113.2|14111.2|14114.5|14112.5|14112.8|14110.8|20
1650519980000|2022-04-21 05:46:20|14113.5|14111.5|14110.7|14108.7|14113.8|14111.8|14110.5|14108.5|23
1650519990000|2022-04-21 05:46:30|14110.5|14108.5|14109.5|14107.5|14110.5|14108.5|14109.5|14107.5|5
1650520000000|2022-04-21 05:46:40|14109.2|14107.2|14109.3|14107.3|14109.8|14107.8|14109.2|14107.2|6
1650520010000|2022-04-21 05:46:50|14109.2|14107.2|14108.3|14106.3|14110|14108|14108.3|14106.3|10
1650520020000|2022-04-21 05:47:00|14108.2|14106.2|14109.9|14107.9|14110.4|14108.4|14108.2|14106.2|10
1650520030000|2022-04-21 05:47:10|14109.8|14107.8|14109.2|14107.2|14109.9|14107.9|14109.2|14107.2|0
1650520040000|2022-04-21 05:47:20|14109.3|14107.3|14111.8|14109.8|14112|14110|14109.2|14107.2|22
1650520050000|2022-04-21 05:47:30|14111.9|14109.9|14111.5|14109.5|14111.9|14109.9|14111|14109|7
1650520060000|2022-04-21 05:47:40|14111.7|14109.7|14110.2|14108.2|14111.7|14109.7|14109.8|14107.8|1
1650520070000|2022-04-21 05:47:50|14110|14108|14111.3|14109.3|14111.5|14109.5|14109.9|14107.9|7
1650520080000|2022-04-21 05:48:00|14111.2|14109.2|14109.8|14107.8|14111.3|14109.3|14109.8|14107.8|8
1650520090000|2022-04-21 05:48:10|14109.2|14107.2|14109.2|14107.2|14109.2|14107.2|14108.9|14106.9|1
1650520100000|2022-04-21 05:48:20|14109.3|14107.3|14109.3|14107.3|14109.3|14107.3|14109|14107|3
1650520110000|2022-04-21 05:48:30|14109.4|14107.4|14107.8|14105.8|14109.7|14107.7|14107.3|14105.3|11
1650520120000|2022-04-21 05:48:40|14107.7|14105.7|14108.3|14106.3|14108.7|14106.7|14107.7|14105.7|4
1650520130000|2022-04-21 05:48:50|14108.7|14106.7|14108|14106|14108.8|14106.8|14107.3|14105.3|11
1650520140000|2022-04-21 05:49:00|14107.8|14105.8|14108.8|14106.8|14109|14107|14107.8|14105.8|11
1650520150000|2022-04-21 05:49:10|14108.7|14106.7|14107.7|14105.7|14108.7|14106.7|14107|14105|15
1650520160000|2022-04-21 05:49:20|14107.5|14105.5|14106.8|14104.8|14107.7|14105.7|14106.8|14104.8|5
1650520170000|2022-04-21 05:49:30|14106.7|14104.7|14105.7|14103.7|14106.9|14104.9|14104.9|14102.9|25
1650520180000|2022-04-21 05:49:40|14105.8|14103.8|14107.9|14105.9|14107.9|14105.9|14105.8|14103.8|7
1650520190000|2022-04-21 05:49:50|14107.8|14105.8|14107.5|14105.5|14108.2|14106.2|14106.9|14104.9|13
1650520200000|2022-04-21 05:50:00|14107.4|14105.4|14108.8|14106.8|14108.9|14106.9|14107.3|14105.3|2
1650520210000|2022-04-21 05:50:10|14108.9|14106.9|14109.8|14107.8|14109.8|14107.8|14108.2|14106.2|1
1650520220000|2022-04-21 05:50:20|14109.7|14107.7|14118.8|14116.8|14119.7|14117.7|14109.7|14107.7|155
1650520230000|2022-04-21 05:50:30|14118.9|14116.9|14119.7|14117.7|14120.4|14118.4|14118.7|14116.7|35
1650520240000|2022-04-21 05:50:40|14119.5|14117.5|14118.5|14116.5|14119.7|14117.7|14118.2|14116.2|11
1650520250000|2022-04-21 05:50:50|14118.4|14116.4|14116.8|14114.8|14119.2|14117.2|14116.5|14114.5|24
1650520260000|2022-04-21 05:51:00|14117|14115|14117.7|14115.7|14118.9|14116.9|14116.9|14114.9|16
1650520270000|2022-04-21 05:51:10|14117.5|14115.5|14118.4|14116.4|14119.3|14117.3|14117.5|14115.5|17
1650520280000|2022-04-21 05:51:20|14118.5|14116.5|14118.8|14116.8|14119|14117|14116.7|14114.7|3
1650520290000|2022-04-21 05:51:30|14118.7|14116.7|14120.4|14118.4|14120.8|14118.8|14117.3|14115.3|40
1650520300000|2022-04-21 05:51:40|14120.3|14118.3|14119|14117|14120.4|14118.4|14119|14117|22
1650520310000|2022-04-21 05:51:50|14118.9|14116.9|14118.2|14116.2|14119|14117|14117.8|14115.8|20
1650520320000|2022-04-21 05:52:00|14118.7|14116.7|14115.9|14113.9|14118.7|14116.7|14114.9|14112.9|20
1650520330000|2022-04-21 05:52:10|14116.7|14114.7|14116.8|14114.8|14117.5|14115.5|14116.7|14114.7|9
1650520340000|2022-04-21 05:52:20|14117|14115|14115.4|14113.4|14117.2|14115.2|14115.3|14113.3|11
1650520350000|2022-04-21 05:52:30|14115.3|14113.3|14114.8|14112.8|14115.5|14113.5|14114.7|14112.7|2
1650520360000|2022-04-21 05:52:40|14114.7|14112.7|14113.4|14111.4|14115|14113|14113.2|14111.2|3
1650520370000|2022-04-21 05:52:50|14113.7|14111.7|14112.2|14110.2|14113.7|14111.7|14112.2|14110.2|9
1650520380000|2022-04-21 05:53:00|14112.5|14110.5|14114.5|14112.5|14114.9|14112.9|14112.4|14110.4|44
1650520390000|2022-04-21 05:53:10|14114.7|14112.7|14115|14113|14115|14113|14114.4|14112.4|2
1650520400000|2022-04-21 05:53:20|14115.3|14113.3|14111.8|14109.8|14115.3|14113.3|14111.5|14109.5|22
1650520410000|2022-04-21 05:53:30|14111.5|14109.5|14108|14106|14111.8|14109.8|14108|14106|26
1650520420000|2022-04-21 05:53:40|14107.8|14105.8|14107.8|14105.8|14109.9|14107.9|14106.4|14104.4|71
1650520430000|2022-04-21 05:53:50|14107.9|14105.9|14106.5|14104.5|14108.4|14106.4|14106.5|14104.5|19
1650520440000|2022-04-21 05:54:00|14106.4|14104.4|14108.2|14106.2|14108.2|14106.2|14106.4|14104.4|16
1650520450000|2022-04-21 05:54:10|14108|14106|14106.7|14104.7|14108.3|14106.3|14106.7|14104.7|8
1650520460000|2022-04-21 05:54:20|14106.8|14104.8|14103.5|14101.5|14107|14105|14103.4|14101.4|28
1650520470000|2022-04-21 05:54:30|14103.3|14101.3|14106.3|14104.3|14106.7|14104.7|14103.3|14101.3|21
1650520480000|2022-04-21 05:54:40|14105.8|14103.8|14104.3|14102.3|14105.9|14103.9|14104|14102|13
1650520490000|2022-04-21 05:54:50|14104.4|14102.4|14104.8|14102.8|14105.5|14103.5|14104.4|14102.4|19
1650520500000|2022-04-21 05:55:00|14104.9|14102.9|14104.5|14102.5|14105.4|14103.4|14103.4|14101.4|13
1650520510000|2022-04-21 05:55:10|14104.9|14102.9|14104.5|14102.5|14106.3|14104.3|14104.5|14102.5|7
1650520520000|2022-04-21 05:55:20|14104.4|14102.4|14106|14104|14106.2|14104.2|14103.5|14101.5|13
1650520530000|2022-04-21 05:55:30|14106.2|14104.2|14106|14104|14106.3|14104.3|14105.3|14103.3|15
1650520540000|2022-04-21 05:55:40|14106.2|14104.2|14106.8|14104.8|14106.9|14104.9|14105.7|14103.7|9
1650520550000|2022-04-21 05:55:50|14106.7|14104.7|14106.5|14104.5|14106.7|14104.7|14105.5|14103.5|3
1650520560000|2022-04-21 05:56:00|14105.8|14103.8|14106.2|14104.2|14106.2|14104.2|14105.4|14103.4|6
1650520570000|2022-04-21 05:56:10|14106.3|14104.3|14106.7|14104.7|14106.7|14104.7|14105.9|14103.9|3
1650520580000|2022-04-21 05:56:20|14106.5|14104.5|14106.3|14104.3|14107.2|14105.2|14105.8|14103.8|4
1650520590000|2022-04-21 05:56:30|14106.2|14104.2|14104.8|14102.8|14106.2|14104.2|14103.7|14101.7|10
1650520600000|2022-04-21 05:56:40|14104.7|14102.7|14105.4|14103.4|14105.4|14103.4|14103.8|14101.8|27
1650520610000|2022-04-21 05:56:50|14104.8|14102.8|14105.9|14103.9|14106.3|14104.3|14104.5|14102.5|19
1650520620000|2022-04-21 05:57:00|14105.8|14103.8|14104.3|14102.3|14106|14104|14103.8|14101.8|11
1650520630000|2022-04-21 05:57:10|14104.8|14102.8|14104.7|14102.7|14105|14103|14104.4|14102.4|5
1650520640000|2022-04-21 05:57:20|14104.8|14102.8|14104.3|14102.3|14104.8|14102.8|14102.8|14100.8|31
1650520650000|2022-04-21 05:57:30|14104.4|14102.4|14103.9|14101.9|14104.4|14102.4|14103.9|14101.9|0
1650520660000|2022-04-21 05:57:40|14104|14102|14103.8|14101.8|14104|14102|14102|14100|17
1650520670000|2022-04-21 05:57:50|14103.7|14101.7|14101.8|14099.8|14103.8|14101.8|14101|14099|22
1650520680000|2022-04-21 05:58:00|14101.7|14099.7|14103.3|14101.3|14103.7|14101.7|14101.5|14099.5|9
1650520690000|2022-04-21 05:58:10|14103.4|14101.4|14104.3|14102.3|14104.4|14102.4|14103.3|14101.3|2
1650520700000|2022-04-21 05:58:20|14104.4|14102.4|14103|14101|14104.4|14102.4|14102.9|14100.9|2
1650520710000|2022-04-21 05:58:30|14102.9|14100.9|14102.3|14100.3|14103|14101|14101.8|14099.8|12
1650520720000|2022-04-21 05:58:40|14102.4|14100.4|14091.7|14089.7|14102.7|14100.7|14090.3|14088.3|269
1650520730000|2022-04-21 05:58:50|14091.8|14089.8|14096.3|14094.3|14100.7|14098.7|14091.8|14089.8|103
1650520740000|2022-04-21 05:59:00|14096.2|14094.2|14097.8|14095.8|14097.9|14095.9|14095.4|14093.4|26
1650520750000|2022-04-21 05:59:10|14097.9|14095.9|14099.8|14097.8|14101.3|14099.3|14097.7|14095.7|26
1650520760000|2022-04-21 05:59:20|14099.7|14097.7|14095.5|14093.5|14099.8|14097.8|14095.5|14093.5|30
1650520770000|2022-04-21 05:59:30|14095.7|14093.7|14095.3|14093.3|14096.5|14094.5|14094|14092|19
1650520780000|2022-04-21 05:59:40|14095.2|14093.2|14092.4|14090.4|14095.2|14093.2|14092.2|14090.2|80
1650520790000|2022-04-21 05:59:50|14092.3|14090.3|14094.9|14092.9|14096.3|14094.3|14092.2|14090.2|20
1650520800000|2022-04-21 06:00:00|14095.3|14093.3|14090.8|14088.8|14096.5|14094.5|14089.8|14087.8|79
1650520810000|2022-04-21 06:00:10|14090.4|14088.4|14089.5|14087.5|14091|14089|14089.2|14087.2|34
1650520820000|2022-04-21 06:00:20|14089.4|14087.4|14089.5|14087.5|14090.3|14088.3|14089.2|14087.2|24
1650520830000|2022-04-21 06:00:30|14089.2|14087.2|14082.4|14080.4|14089.3|14087.3|14082.4|14080.4|71
1650520840000|2022-04-21 06:00:40|14082.3|14080.3|14080.2|14078.2|14084|14082|14077.9|14075.9|90
1650520850000|2022-04-21 06:00:50|14080|14078|14082.4|14080.4|14083.7|14081.7|14080|14078|33
1650520860000|2022-04-21 06:01:00|14082.5|14080.5|14088.4|14086.4|14088.7|14086.7|14082.5|14080.5|32
1650520870000|2022-04-21 06:01:10|14088.5|14086.5|14089.4|14087.4|14091.3|14089.3|14087.2|14085.2|29
1650520880000|2022-04-21 06:01:20|14089.8|14087.8|14089|14087|14092.2|14090.2|14088.8|14086.8|19
1650520890000|2022-04-21 06:01:30|14089.2|14087.2|14087.9|14085.9|14089.7|14087.7|14086.2|14084.2|23
1650520900000|2022-04-21 06:01:40|14088|14086|14086.7|14084.7|14088|14086|14086.2|14084.2|15
1650520910000|2022-04-21 06:01:50|14086.2|14084.2|14086.5|14084.5|14087.5|14085.5|14086.2|14084.2|18
1650520920000|2022-04-21 06:02:00|14086.7|14084.7|14085.2|14083.2|14088|14086|14084.9|14082.9|52
1650520930000|2022-04-21 06:02:10|14085|14083|14085.7|14083.7|14085.7|14083.7|14083.3|14081.3|21
1650520940000|2022-04-21 06:02:20|14084.8|14082.8|14082.4|14080.4|14084.8|14082.8|14082.4|14080.4|7
1650520950000|2022-04-21 06:02:30|14082.5|14080.5|14082.9|14080.9|14083.5|14081.5|14081.9|14079.9|15
1650520960000|2022-04-21 06:02:40|14083|14081|14084.9|14082.9|14084.9|14082.9|14082.9|14080.9|12
1650520970000|2022-04-21 06:02:50|14085|14083|14084.2|14082.2|14085.4|14083.4|14084.2|14082.2|5
1650520980000|2022-04-21 06:03:00|14084.3|14082.3|14085.9|14083.9|14085.9|14083.9|14084.3|14082.3|2
1650520990000|2022-04-21 06:03:10|14085.7|14083.7|14086.2|14084.2|14086.2|14084.2|14085.3|14083.3|3
1650521000000|2022-04-21 06:03:20|14086.8|14084.8|14089.4|14087.4|14090|14088|14086.4|14084.4|19
1650521010000|2022-04-21 06:03:30|14089.7|14087.7|14090.5|14088.5|14091|14089|14089|14087|35
1650521020000|2022-04-21 06:03:40|14090.4|14088.4|14088.3|14086.3|14090.5|14088.5|14087.8|14085.8|25
1650521030000|2022-04-21 06:03:50|14088.2|14086.2|14087.4|14085.4|14088.3|14086.3|14087.4|14085.4|10
1650521040000|2022-04-21 06:04:00|14087.5|14085.5|14086.9|14084.9|14087.5|14085.5|14085.8|14083.8|5
1650521050000|2022-04-21 06:04:10|14087|14085|14083.7|14081.7|14087.5|14085.5|14083.7|14081.7|14
1650521060000|2022-04-21 06:04:20|14083.8|14081.8|14084.7|14082.7|14085|14083|14083|14081|33
1650521070000|2022-04-21 06:04:30|14084.5|14082.5|14084.9|14082.9|14085.2|14083.2|14084.5|14082.5|1
1650521080000|2022-04-21 06:04:40|14084.8|14082.8|14085.2|14083.2|14085.2|14083.2|14084.4|14082.4|3
1650521090000|2022-04-21 06:04:50|14085|14083|14084.3|14082.3|14085.2|14083.2|14083.7|14081.7|18
1650521100000|2022-04-21 06:05:00|14083.9|14081.9|14084.2|14082.2|14084.9|14082.9|14083.5|14081.5|4
1650521110000|2022-04-21 06:05:10|14084.3|14082.3|14084.5|14082.5|14085|14083|14083.9|14081.9|3
1650521120000|2022-04-21 06:05:20|14083.7|14081.7|14083.7|14081.7|14084|14082|14083.4|14081.4|4
1650521130000|2022-04-21 06:05:30|14083.5|14081.5|14084|14082|14084.3|14082.3|14082.4|14080.4|31
1650521140000|2022-04-21 06:05:40|14084.2|14082.2|14084.8|14082.8|14084.9|14082.9|14083.9|14081.9|7
1650521150000|2022-04-21 06:05:50|14084.9|14082.9|14085.2|14083.2|14085.3|14083.3|14084.7|14082.7|2
1650521160000|2022-04-21 06:06:00|14085.3|14083.3|14083.9|14081.9|14085.7|14083.7|14083.7|14081.7|22
1650521170000|2022-04-21 06:06:10|14083.2|14081.2|14082|14080|14083.7|14081.7|14082|14080|17
1650521180000|2022-04-21 06:06:20|14081.9|14079.9|14081.4|14079.4|14082.2|14080.2|14081.4|14079.4|19
1650521190000|2022-04-21 06:06:30|14081.8|14079.8|14081.3|14079.3|14081.9|14079.9|14081.2|14079.2|4
1650521200000|2022-04-21 06:06:40|14081.4|14079.4|14081.3|14079.3|14081.7|14079.7|14081.3|14079.3|2
1650521210000|2022-04-21 06:06:50|14081.2|14079.2|14080.8|14078.8|14081.7|14079.7|14079.4|14077.4|44
1650521220000|2022-04-21 06:07:00|14080.7|14078.7|14082.9|14080.9|14083.4|14081.4|14080.5|14078.5|23
1650521230000|2022-04-21 06:07:10|14083|14081|14082.8|14080.8|14083.3|14081.3|14082.3|14080.3|18
1650521240000|2022-04-21 06:07:20|14082.9|14080.9|14085.9|14083.9|14086.2|14084.2|14082.8|14080.8|6
1650521250000|2022-04-21 06:07:30|14086|14084|14087|14085|14087.8|14085.8|14085.8|14083.8|19
1650521260000|2022-04-21 06:07:40|14087.2|14085.2|14086.8|14084.8|14087.2|14085.2|14086.3|14084.3|12
1650521270000|2022-04-21 06:07:50|14086.9|14084.9|14086|14084|14087.3|14085.3|14084.8|14082.8|7
1650521280000|2022-04-21 06:08:00|14086.3|14084.3|14085.8|14083.8|14087|14085|14084.7|14082.7|9
1650521290000|2022-04-21 06:08:10|14086.3|14084.3|14086.4|14084.4|14087|14085|14085.3|14083.3|18
1650521300000|2022-04-21 06:08:20|14086.5|14084.5|14085.8|14083.8|14087.4|14085.4|14085.8|14083.8|18
1650521310000|2022-04-21 06:08:30|14085.4|14083.4|14086.5|14084.5|14086.7|14084.7|14084.7|14082.7|3
1650521320000|2022-04-21 06:08:40|14086.4|14084.4|14085|14083|14086.5|14084.5|14085|14083|1
1650521330000|2022-04-21 06:08:50|14084.9|14082.9|14083.9|14081.9|14085.7|14083.7|14083.8|14081.8|10
1650521340000|2022-04-21 06:09:00|14083.8|14081.8|14082.3|14080.3|14084|14082|14082.3|14080.3|1
1650521350000|2022-04-21 06:09:10|14081.8|14079.8|14083.4|14081.4|14083.5|14081.5|14081.8|14079.8|7
1650521360000|2022-04-21 06:09:20|14083.5|14081.5|14081.8|14079.8|14083.5|14081.5|14081.5|14079.5|2
1650521370000|2022-04-21 06:09:30|14081.4|14079.4|14080.9|14078.9|14081.4|14079.4|14080.7|14078.7|9
1650521380000|2022-04-21 06:09:40|14080.8|14078.8|14080.8|14078.8|14081.5|14079.5|14080.5|14078.5|5
1650521390000|2022-04-21 06:09:50|14080.9|14078.9|14081.3|14079.3|14081.8|14079.8|14080.5|14078.5|15
1650521400000|2022-04-21 06:10:00|14081.4|14079.4|14081.5|14079.5|14081.9|14079.9|14080.8|14078.8|16
1650521410000|2022-04-21 06:10:10|14081.4|14079.4|14081.5|14079.5|14081.5|14079.5|14081.3|14079.3|9
1650521420000|2022-04-21 06:10:20|14081.3|14079.3|14081.7|14079.7|14081.7|14079.7|14081.3|14079.3|1
1650521430000|2022-04-21 06:10:30|14081.3|14079.3|14076|14074|14081.5|14079.5|14075.4|14073.4|161
1650521440000|2022-04-21 06:10:40|14075.9|14073.9|14076.9|14074.9|14078.4|14076.4|14075.7|14073.7|26
1650521450000|2022-04-21 06:10:50|14076.8|14074.8|14078|14076|14078.8|14076.8|14075.4|14073.4|39
1650521460000|2022-04-21 06:11:00|14077.5|14075.5|14076.3|14074.3|14077.5|14075.5|14075.2|14073.2|22
1650521470000|2022-04-21 06:11:10|14076.2|14074.2|14077.8|14075.8|14077.8|14075.8|14075.4|14073.4|14
1650521480000|2022-04-21 06:11:20|14077.9|14075.9|14079|14077|14079|14077|14077.8|14075.8|4
1650521490000|2022-04-21 06:11:30|14079.2|14077.2|14081.5|14079.5|14081.7|14079.7|14078.9|14076.9|21
1650521500000|2022-04-21 06:11:40|14081.8|14079.8|14083.3|14081.3|14084.2|14082.2|14081.5|14079.5|17
1650521510000|2022-04-21 06:11:50|14083.4|14081.4|14078.8|14076.8|14083.7|14081.7|14075.2|14073.2|174
1650521520000|2022-04-21 06:12:00|14078.9|14076.9|14080.7|14078.7|14081.7|14079.7|14078.2|14076.2|20
1650521530000|2022-04-21 06:12:10|14080.8|14078.8|14080.8|14078.8|14080.9|14078.9|14079.5|14077.5|35
1650521540000|2022-04-21 06:12:20|14080.9|14078.9|14078.2|14076.2|14080.9|14078.9|14078|14076|5
1650521550000|2022-04-21 06:12:30|14078|14076|14076.9|14074.9|14078.5|14076.5|14075.7|14073.7|28
1650521560000|2022-04-21 06:12:40|14077.2|14075.2|14077.4|14075.4|14077.8|14075.8|14076.9|14074.9|4
1650521570000|2022-04-21 06:12:50|14077.3|14075.3|14078.4|14076.4|14078.4|14076.4|14076.2|14074.2|4
1650521580000|2022-04-21 06:13:00|14078.5|14076.5|14072.8|14070.8|14078.5|14076.5|14070.3|14068.3|225
1650521590000|2022-04-21 06:13:10|14072.7|14070.7|14065.9|14063.9|14072.9|14070.9|14064|14062|156
1650521600000|2022-04-21 06:13:20|14066|14064|14058|14056|14067.5|14065.5|14056|14054|274
1650521610000|2022-04-21 06:13:30|14058.8|14056.8|14062.2|14060.2|14062.2|14060.2|14058.2|14056.2|93
1650521620000|2022-04-21 06:13:40|14063|14061|14066.9|14064.9|14066.9|14064.9|14061.9|14059.9|121
1650521630000|2022-04-21 06:13:50|14067|14065|14060.9|14058.9|14067|14065|14060.8|14058.8|48
1650521640000|2022-04-21 06:14:00|14060.8|14058.8|14064|14062|14064|14062|14060|14058|20
1650521650000|2022-04-21 06:14:10|14064.2|14062.2|14062.9|14060.9|14066.4|14064.4|14062.9|14060.9|23
1650521660000|2022-04-21 06:14:20|14062.8|14060.8|14061.7|14059.7|14063.2|14061.2|14060.4|14058.4|41
1650521670000|2022-04-21 06:14:30|14064.3|14062.3|14064.4|14062.4|14065.3|14063.3|14063.9|14061.9|24
1650521680000|2022-04-21 06:14:40|14064.5|14062.5|14064.9|14062.9|14065.2|14063.2|14064.3|14062.3|7
1650521690000|2022-04-21 06:14:50|14064.8|14062.8|14064.8|14062.8|14066.7|14064.7|14064.3|14062.3|18
1650521700000|2022-04-21 06:15:00|14063.4|14061.4|14062.5|14060.5|14066.3|14064.3|14061.9|14059.9|49
1650521710000|2022-04-21 06:15:10|14062.7|14060.7|14062.8|14060.8|14063.9|14061.9|14062.7|14060.7|13
1650521720000|2022-04-21 06:15:20|14062|14060|14060.7|14058.7|14062.3|14060.3|14060.5|14058.5|18
1650521730000|2022-04-21 06:15:30|14060.5|14058.5|14057.4|14055.4|14060.5|14058.5|14055.9|14053.9|24
1650521740000|2022-04-21 06:15:40|14056.8|14054.8|14056|14054|14056.9|14054.9|14055.7|14053.7|29
1650521750000|2022-04-21 06:15:50|14055.8|14053.8|14055.8|14053.8|14056.8|14054.8|14055.5|14053.5|22
1650521760000|2022-04-21 06:16:00|14055.7|14053.7|14057.8|14055.8|14057.8|14055.8|14055.5|14053.5|18
1650521770000|2022-04-21 06:16:10|14057.9|14055.9|14060|14058|14060|14058|14057.5|14055.5|34
1650521780000|2022-04-21 06:16:20|14060.7|14058.7|14062.4|14060.4|14062.4|14060.4|14059.7|14057.7|35
1650521790000|2022-04-21 06:16:30|14062.5|14060.5|14062.2|14060.2|14063.3|14061.3|14062|14060|21
1650521800000|2022-04-21 06:16:40|14062|14060|14060.2|14058.2|14062.2|14060.2|14060.2|14058.2|3
1650521810000|2022-04-21 06:16:50|14060|14058|14058.3|14056.3|14062.4|14060.4|14058|14056|12
1650521820000|2022-04-21 06:17:00|14058.4|14056.4|14054.5|14052.5|14059|14057|14053.2|14051.2|56
1650521830000|2022-04-21 06:17:10|14054.3|14052.3|14055.2|14053.2|14055.2|14053.2|14053|14051|26
1650521840000|2022-04-21 06:17:20|14055|14053|14057.7|14055.7|14057.9|14055.9|14054.9|14052.9|11
1650521850000|2022-04-21 06:17:30|14057.4|14055.4|14057.8|14055.8|14059.7|14057.7|14057.4|14055.4|38
1650521860000|2022-04-21 06:17:40|14057.7|14055.7|14058.2|14056.2|14058.5|14056.5|14057.7|14055.7|8
1650521870000|2022-04-21 06:17:50|14058|14056|14057.3|14055.3|14058.2|14056.2|14057.2|14055.2|4
1650521880000|2022-04-21 06:18:00|14056.3|14054.3|14057.4|14055.4|14057.4|14055.4|14054|14052|49
1650521890000|2022-04-21 06:18:10|14057.8|14055.8|14058|14056|14059|14057|14057.7|14055.7|25
1650521900000|2022-04-21 06:18:20|14057.9|14055.9|14057.3|14055.3|14057.9|14055.9|14056.5|14054.5|7
1650521910000|2022-04-21 06:18:30|14057.2|14055.2|14058.3|14056.3|14058.5|14056.5|14057.2|14055.2|6
1650521920000|2022-04-21 06:18:40|14058.4|14056.4|14057.7|14055.7|14058.4|14056.4|14056.8|14054.8|7
1650521930000|2022-04-21 06:18:50|14057.5|14055.5|14060.7|14058.7|14060.7|14058.7|14057.4|14055.4|13
1650521940000|2022-04-21 06:19:00|14060.8|14058.8|14063.4|14061.4|14063.4|14061.4|14060.3|14058.3|31
1650521950000|2022-04-21 06:19:10|14063.5|14061.5|14063.8|14061.8|14064|14062|14062.3|14060.3|22
1650521960000|2022-04-21 06:19:20|14063.9|14061.9|14065.9|14063.9|14066|14064|14063.8|14061.8|25
1650521970000|2022-04-21 06:19:30|14066|14064|14067.2|14065.2|14067.5|14065.5|14065.9|14063.9|37
1650521980000|2022-04-21 06:19:40|14066.7|14064.7|14068|14066|14068|14066|14066.5|14064.5|21
1650521990000|2022-04-21 06:19:50|14067.4|14065.4|14068.7|14066.7|14068.7|14066.7|14066.7|14064.7|32
1650522000000|2022-04-21 06:20:00|14068.8|14066.8|14066.4|14064.4|14069|14067|14065.2|14063.2|24
1650522010000|2022-04-21 06:20:10|14066.5|14064.5|14069.7|14067.7|14069.8|14067.8|14066.4|14064.4|18
1650522020000|2022-04-21 06:20:20|14069.8|14067.8|14071.7|14069.7|14072.8|14070.8|14069.7|14067.7|39
1650522030000|2022-04-21 06:20:30|14070.9|14068.9|14071.9|14069.9|14072|14070|14070.5|14068.5|11
1650522040000|2022-04-21 06:20:40|14071.8|14069.8|14071.3|14069.3|14072.5|14070.5|14070.9|14068.9|37
1650522050000|2022-04-21 06:20:50|14071.4|14069.4|14074.3|14072.3|14075|14073|14071.2|14069.2|40
1650522060000|2022-04-21 06:21:00|14074|14072|14072.5|14070.5|14074.4|14072.4|14072.3|14070.3|56
1650522070000|2022-04-21 06:21:10|14072.4|14070.4|14072.3|14070.3|14073.4|14071.4|14071.9|14069.9|4
1650522080000|2022-04-21 06:21:20|14072.2|14070.2|14071.8|14069.8|14073.5|14071.5|14071.8|14069.8|18
1650522090000|2022-04-21 06:21:30|14072|14070|14073.8|14071.8|14073.8|14071.8|14071.4|14069.4|16
1650522100000|2022-04-21 06:21:40|14073.9|14071.9|14072.9|14070.9|14074.5|14072.5|14072.3|14070.3|6
1650522110000|2022-04-21 06:21:50|14073|14071|14071.9|14069.9|14073|14071|14070.5|14068.5|17
1650522120000|2022-04-21 06:22:00|14071.8|14069.8|14073.5|14071.5|14074.3|14072.3|14071.5|14069.5|11
1650522130000|2022-04-21 06:22:10|14073.4|14071.4|14071.9|14069.9|14073.5|14071.5|14071.7|14069.7|0
1650522140000|2022-04-21 06:22:20|14072|14070|14072.8|14070.8|14073.4|14071.4|14071.9|14069.9|6
1650522150000|2022-04-21 06:22:30|14072.9|14070.9|14071.9|14069.9|14073.2|14071.2|14071.8|14069.8|16
1650522160000|2022-04-21 06:22:40|14071.8|14069.8|14071.9|14069.9|14072.4|14070.4|14071.5|14069.5|3
1650522170000|2022-04-21 06:22:50|14071.8|14069.8|14071.5|14069.5|14071.9|14069.9|14070.4|14068.4|8
1650522180000|2022-04-21 06:23:00|14070.8|14068.8|14073.8|14071.8|14074|14072|14070.8|14068.8|16
1650522190000|2022-04-21 06:23:10|14073.7|14071.7|14074.5|14072.5|14075.7|14073.7|14073.5|14071.5|24
1650522200000|2022-04-21 06:23:20|14074.4|14072.4|14072.9|14070.9|14074.7|14072.7|14072.9|14070.9|6
1650522210000|2022-04-21 06:23:30|14073.5|14071.5|14074.3|14072.3|14074.5|14072.5|14073.2|14071.2|16
1650522220000|2022-04-21 06:23:40|14074.4|14072.4|14074|14072|14074.4|14072.4|14071.5|14069.5|17
1650522230000|2022-04-21 06:23:50|14073.9|14071.9|14072.9|14070.9|14074|14072|14072.8|14070.8|6
1650522240000|2022-04-21 06:24:00|14072.8|14070.8|14070.9|14068.9|14073|14071|14070.8|14068.8|18
1650522250000|2022-04-21 06:24:10|14070.8|14068.8|14071.8|14069.8|14072.9|14070.9|14069.7|14067.7|31
1650522260000|2022-04-21 06:24:20|14071.9|14069.9|14071|14069|14072|14070|14070.7|14068.7|16
1650522270000|2022-04-21 06:24:30|14070.9|14068.9|14070.7|14068.7|14071.2|14069.2|14069.2|14067.2|18
1650522280000|2022-04-21 06:24:40|14070.8|14068.8|14071.9|14069.9|14071.9|14069.9|14070.8|14068.8|4
1650522290000|2022-04-21 06:24:50|14071.8|14069.8|14072.2|14070.2|14072.3|14070.3|14071.7|14069.7|3
1650522300000|2022-04-21 06:25:00|14072.3|14070.3|14071.2|14069.2|14072.4|14070.4|14069.3|14067.3|24
1650522310000|2022-04-21 06:25:10|14071.3|14069.3|14072.8|14070.8|14073.2|14071.2|14071.2|14069.2|21
1650522320000|2022-04-21 06:25:20|14072.7|14070.7|14071.9|14069.9|14072.9|14070.9|14071.9|14069.9|6
1650522330000|2022-04-21 06:25:30|14071.8|14069.8|14072.8|14070.8|14073.5|14071.5|14071.5|14069.5|4
1650522340000|2022-04-21 06:25:40|14073|14071|14073.2|14071.2|14073.8|14071.8|14073|14071|1
1650522350000|2022-04-21 06:25:50|14073.3|14071.3|14072.5|14070.5|14073.3|14071.3|14072.5|14070.5|2
1650522360000|2022-04-21 06:26:00|14072|14070|14072.5|14070.5|14072.7|14070.7|14070.2|14068.2|31
1650522370000|2022-04-21 06:26:10|14072.4|14070.4|14072.4|14070.4|14072.7|14070.7|14071.8|14069.8|4
1650522380000|2022-04-21 06:26:20|14072.3|14070.3|14071.8|14069.8|14072.8|14070.8|14071.4|14069.4|4
1650522390000|2022-04-21 06:26:30|14071.7|14069.7|14071.5|14069.5|14072|14070|14071.4|14069.4|2
1650522400000|2022-04-21 06:26:40|14070.8|14068.8|14071.5|14069.5|14071.7|14069.7|14070.8|14068.8|2
1650522410000|2022-04-21 06:26:50|14071|14069|14070.3|14068.3|14071|14069|14070|14068|2
1650522420000|2022-04-21 06:27:00|14070.5|14068.5|14070.9|14068.9|14071.2|14069.2|14070.3|14068.3|3
1650522430000|2022-04-21 06:27:10|14070.8|14068.8|14069.7|14067.7|14070.9|14068.9|14069.7|14067.7|3
1650522440000|2022-04-21 06:27:20|14070.8|14068.8|14071.4|14069.4|14071.8|14069.8|14070.4|14068.4|3
1650522450000|2022-04-21 06:27:30|14071.5|14069.5|14071.9|14069.9|14072|14070|14071.5|14069.5|8
1650522460000|2022-04-21 06:27:40|14072.9|14070.9|14074.9|14072.9|14075.7|14073.7|14072.9|14070.9|25
1650522470000|2022-04-21 06:27:50|14075|14073|14076.5|14074.5|14076.5|14074.5|14074.8|14072.8|17
1650522480000|2022-04-21 06:28:00|14076.4|14074.4|14079|14077|14079.3|14077.3|14076.2|14074.2|58
1650522490000|2022-04-21 06:28:10|14079.2|14077.2|14079.2|14077.2|14079.3|14077.3|14078|14076|31
1650522500000|2022-04-21 06:28:20|14079|14077|14078.3|14076.3|14079|14077|14078.3|14076.3|20
1650522510000|2022-04-21 06:28:30|14078.2|14076.2|14078.4|14076.4|14079|14077|14078.2|14076.2|14
1650522520000|2022-04-21 06:28:40|14078.3|14076.3|14078.3|14076.3|14078.4|14076.4|14077.8|14075.8|4
1650522530000|2022-04-21 06:28:50|14078.2|14076.2|14078.2|14076.2|14078.4|14076.4|14077.4|14075.4|8
1650522540000|2022-04-21 06:29:00|14078.3|14076.3|14080.8|14078.8|14080.8|14078.8|14078.3|14076.3|24
1650522550000|2022-04-21 06:29:10|14080.7|14078.7|14080.9|14078.9|14082.4|14080.4|14080.3|14078.3|39
1650522560000|2022-04-21 06:29:20|14080.8|14078.8|14080.5|14078.5|14084.4|14082.4|14080.5|14078.5|90
1650522570000|2022-04-21 06:29:30|14080.2|14078.2|14083|14081|14083.4|14081.4|14080|14078|27
1650522580000|2022-04-21 06:29:40|14082.9|14080.9|14079.7|14077.7|14084|14082|14078.5|14076.5|55
1650522590000|2022-04-21 06:29:50|14079.8|14077.8|14079.4|14077.4|14079.8|14077.8|14078|14076|23
1650522600000|2022-04-21 06:30:00|14079.3|14077.3|14078.8|14076.8|14080.7|14078.7|14078.4|14076.4|22
1650522610000|2022-04-21 06:30:10|14078.9|14076.9|14080.8|14078.8|14080.8|14078.8|14078.7|14076.7|9
1650522620000|2022-04-21 06:30:20|14080.7|14078.7|14082.2|14080.2|14082.3|14080.3|14079.2|14077.2|16
1650522630000|2022-04-21 06:30:30|14081.8|14079.8|14083.9|14081.9|14084.3|14082.3|14080.2|14078.2|80
1650522640000|2022-04-21 06:30:40|14084|14082|14080.8|14078.8|14084|14082|14080.8|14078.8|59
1650522650000|2022-04-21 06:30:50|14080.7|14078.7|14081.5|14079.5|14082.3|14080.3|14079.8|14077.8|13
1650522660000|2022-04-21 06:31:00|14081.7|14079.7|14078.3|14076.3|14081.8|14079.8|14077.8|14075.8|17
1650522670000|2022-04-21 06:31:10|14078|14076|14076|14074|14078|14076|14075.7|14073.7|22
1650522680000|2022-04-21 06:31:20|14075.9|14073.9|14072.5|14070.5|14076.2|14074.2|14071.8|14069.8|43
1650522690000|2022-04-21 06:31:30|14072.4|14070.4|14074.9|14072.9|14075.2|14073.2|14071.4|14069.4|24
1650522700000|2022-04-21 06:31:40|14074.8|14072.8|14078|14076|14078.2|14076.2|14072.7|14070.7|33
1650522710000|2022-04-21 06:31:50|14078.3|14076.3|14075.8|14073.8|14079.2|14077.2|14075.8|14073.8|39
1650522720000|2022-04-21 06:32:00|14076.3|14074.3|14075.9|14073.9|14078.5|14076.5|14075.5|14073.5|26
1650522730000|2022-04-21 06:32:10|14075.8|14073.8|14074.7|14072.7|14076.3|14074.3|14074.2|14072.2|22
1650522740000|2022-04-21 06:32:20|14074.8|14072.8|14075.7|14073.7|14076.9|14074.9|14074.2|14072.2|18
1650522750000|2022-04-21 06:32:30|14075.3|14073.3|14075.8|14073.8|14077.3|14075.3|14074.8|14072.8|7
1650522760000|2022-04-21 06:32:40|14075.9|14073.9|14075|14073|14076.3|14074.3|14074.9|14072.9|19
1650522770000|2022-04-21 06:32:50|14075.2|14073.2|14077.9|14075.9|14077.9|14075.9|14074.3|14072.3|17
1650522780000|2022-04-21 06:33:00|14077.8|14075.8|14077.9|14075.9|14080.2|14078.2|14076.5|14074.5|21
1650522790000|2022-04-21 06:33:10|14078|14076|14080.4|14078.4|14081.7|14079.7|14077.9|14075.9|23
1650522800000|2022-04-21 06:33:20|14080.5|14078.5|14076.8|14074.8|14080.8|14078.8|14074.8|14072.8|96
1650522810000|2022-04-21 06:33:30|14076.7|14074.7|14076|14074|14077|14075|14075.8|14073.8|5
1650522820000|2022-04-21 06:33:40|14076.2|14074.2|14074.7|14072.7|14076.2|14074.2|14073.5|14071.5|17
1650522830000|2022-04-21 06:33:50|14074.8|14072.8|14073.3|14071.3|14075.3|14073.3|14073.3|14071.3|5
1650522840000|2022-04-21 06:34:00|14073.2|14071.2|14073|14071|14073.5|14071.5|14072.4|14070.4|12
1650522850000|2022-04-21 06:34:10|14073.2|14071.2|14072.8|14070.8|14074.7|14072.7|14071.7|14069.7|24
1650522860000|2022-04-21 06:34:20|14073|14071|14073.8|14071.8|14073.8|14071.8|14072.2|14070.2|21
1650522870000|2022-04-21 06:34:30|14073.5|14071.5|14073.9|14071.9|14075.8|14073.8|14073.5|14071.5|7
1650522880000|2022-04-21 06:34:40|14074.2|14072.2|14074.2|14072.2|14075|14073|14073.9|14071.9|4
1650522890000|2022-04-21 06:34:50|14073.8|14071.8|14072.9|14070.9|14074.2|14072.2|14072.9|14070.9|16
1650522900000|2022-04-21 06:35:00|14072.3|14070.3|14072.5|14070.5|14072.9|14070.9|14071.7|14069.7|12
1650522910000|2022-04-21 06:35:10|14072.7|14070.7|14073.3|14071.3|14073.8|14071.8|14072.7|14070.7|5
1650522920000|2022-04-21 06:35:20|14072.8|14070.8|14073|14071|14073.4|14071.4|14072.5|14070.5|1
1650522930000|2022-04-21 06:35:30|14073.2|14071.2|14072.4|14070.4|14073.3|14071.3|14072.4|14070.4|1
1650522940000|2022-04-21 06:35:40|14072.5|14070.5|14072.4|14070.4|14073.4|14071.4|14072.4|14070.4|1
1650522950000|2022-04-21 06:35:50|14072.2|14070.2|14073.9|14071.9|14074.4|14072.4|14072|14070|15
1650522960000|2022-04-21 06:36:00|14074|14072|14074.5|14072.5|14074.8|14072.8|14073.8|14071.8|4
1650522970000|2022-04-21 06:36:10|14074.4|14072.4|14074.8|14072.8|14076.3|14074.3|14074.4|14072.4|15
1650522980000|2022-04-21 06:36:20|14074.9|14072.9|14076.5|14074.5|14077.4|14075.4|14074.9|14072.9|13
1650522990000|2022-04-21 06:36:30|14076.4|14074.4|14076|14074|14076.4|14074.4|14075.8|14073.8|2
1650523000000|2022-04-21 06:36:40|14076.2|14074.2|14076.8|14074.8|14077.2|14075.2|14076|14074|0
1650523010000|2022-04-21 06:36:50|14076.9|14074.9|14076.5|14074.5|14077.3|14075.3|14076.3|14074.3|6
1650523020000|2022-04-21 06:37:00|14076.4|14074.4|14074.8|14072.8|14076.8|14074.8|14074.8|14072.8|8
1650523030000|2022-04-21 06:37:10|14074.9|14072.9|14077.4|14075.4|14077.4|14075.4|14074.8|14072.8|11
1650523040000|2022-04-21 06:37:20|14078.2|14076.2|14078.2|14076.2|14078.7|14076.7|14078|14076|17
1650523050000|2022-04-21 06:37:30|14078|14076|14077|14075|14078|14076|14076.5|14074.5|12
1650523060000|2022-04-21 06:37:40|14076.8|14074.8|14075.9|14073.9|14076.9|14074.9|14075.5|14073.5|3
1650523070000|2022-04-21 06:37:50|14075.8|14073.8|14076.5|14074.5|14076.8|14074.8|14075|14073|12
1650523080000|2022-04-21 06:38:00|14076.7|14074.7|14073.7|14071.7|14079.3|14077.3|14071.7|14069.7|158
1650523090000|2022-04-21 06:38:10|14073.8|14071.8|14069.3|14067.3|14074.7|14072.7|14065.9|14063.9|189
1650523100000|2022-04-21 06:38:20|14069.4|14067.4|14071.3|14069.3|14072.5|14070.5|14069.4|14067.4|20
1650523110000|2022-04-21 06:38:30|14071.8|14069.8|14066.8|14064.8|14072.2|14070.2|14066.7|14064.7|78
1650523120000|2022-04-21 06:38:40|14066|14064|14066.8|14064.8|14066.9|14064.9|14066|14064|22
1650523130000|2022-04-21 06:38:50|14066.9|14064.9|14067|14065|14067.4|14065.4|14066|14064|10
1650523140000|2022-04-21 06:39:00|14066.9|14064.9|14067|14065|14067.3|14065.3|14066.7|14064.7|5
1650523150000|2022-04-21 06:39:10|14066.9|14064.9|14063.8|14061.8|14067|14065|14063.7|14061.7|45
1650523160000|2022-04-21 06:39:20|14063.7|14061.7|14065.5|14063.5|14065.5|14063.5|14060.9|14058.9|83
1650523170000|2022-04-21 06:39:30|14066.3|14064.3|14064.5|14062.5|14066.5|14064.5|14064|14062|9
1650523180000|2022-04-21 06:39:40|14064.7|14062.7|14064.4|14062.4|14065|14063|14064|14062|1
1650523190000|2022-04-21 06:39:50|14064.9|14062.9|14069.8|14067.8|14069.8|14067.8|14064.8|14062.8|22
1650523200000|2022-04-21 06:40:00|14069.5|14067.5|14070.9|14068.9|14071|14069|14069|14067|13
1650523210000|2022-04-21 06:40:10|14070.8|14068.8|14071|14069|14072.7|14070.7|14070.8|14068.8|10
1650523220000|2022-04-21 06:40:20|14071.2|14069.2|14070.5|14068.5|14071.4|14069.4|14069.7|14067.7|6
1650523230000|2022-04-21 06:40:30|14070.7|14068.7|14071|14069|14072|14070|14070.5|14068.5|5
1650523240000|2022-04-21 06:40:40|14071.2|14069.2|14071|14069|14071.5|14069.5|14070.8|14068.8|3
1650523250000|2022-04-21 06:40:50|14071.2|14069.2|14071.3|14069.3|14071.9|14069.9|14071.2|14069.2|3
1650523260000|2022-04-21 06:41:00|14071.4|14069.4|14069.7|14067.7|14071.7|14069.7|14069.7|14067.7|6
1650523270000|2022-04-21 06:41:10|14070|14068|14070.8|14068.8|14070.8|14068.8|14069.9|14067.9|3
1650523280000|2022-04-21 06:41:20|14070.4|14068.4|14069.8|14067.8|14070.9|14068.9|14069.7|14067.7|13
1650523290000|2022-04-21 06:41:30|14069.7|14067.7|14069.4|14067.4|14069.7|14067.7|14068.5|14066.5|11
1650523300000|2022-04-21 06:41:40|14069.5|14067.5|14069.5|14067.5|14070.9|14068.9|14069.3|14067.3|6
1650523310000|2022-04-21 06:41:50|14069.9|14067.9|14070.4|14068.4|14070.9|14068.9|14069.5|14067.5|4
1650523320000|2022-04-21 06:42:00|14070.9|14068.9|14073.3|14071.3|14074.4|14072.4|14070.8|14068.8|20
1650523330000|2022-04-21 06:42:10|14073.2|14071.2|14074.5|14072.5|14075.2|14073.2|14073|14071|24
1650523340000|2022-04-21 06:42:20|14074|14072|14073.8|14071.8|14075|14073|14073.5|14071.5|32
1650523350000|2022-04-21 06:42:30|14073.7|14071.7|14072|14070|14074.3|14072.3|14072|14070|10
1650523360000|2022-04-21 06:42:40|14071.8|14069.8|14072.7|14070.7|14072.9|14070.9|14071.7|14069.7|7
1650523370000|2022-04-21 06:42:50|14073.3|14071.3|14073.5|14071.5|14074.2|14072.2|14073|14071|12
1650523380000|2022-04-21 06:43:00|14073.7|14071.7|14073.9|14071.9|14073.9|14071.9|14072.5|14070.5|5
1650523390000|2022-04-21 06:43:10|14073.3|14071.3|14074.7|14072.7|14074.7|14072.7|14073|14071|2
1650523400000|2022-04-21 06:43:20|14074.8|14072.8|14074|14072|14074.8|14072.8|14073|14071|5
1650523410000|2022-04-21 06:43:30|14073.9|14071.9|14076.3|14074.3|14076.4|14074.4|14073.8|14071.8|10
1650523420000|2022-04-21 06:43:40|14076.4|14074.4|14077.9|14075.9|14077.9|14075.9|14076|14074|10
1650523430000|2022-04-21 06:43:50|14077.8|14075.8|14079.3|14077.3|14079.3|14077.3|14076.9|14074.9|19
1650523440000|2022-04-21 06:44:00|14079.8|14077.8|14076.3|14074.3|14079.8|14077.8|14075.8|14073.8|14
1650523450000|2022-04-21 06:44:10|14076.2|14074.2|14076.5|14074.5|14076.8|14074.8|14075.5|14073.5|5
1650523460000|2022-04-21 06:44:20|14074.8|14072.8|14076.7|14074.7|14077.3|14075.3|14074.8|14072.8|29
1650523470000|2022-04-21 06:44:30|14076.8|14074.8|14077.8|14075.8|14077.9|14075.9|14076.8|14074.8|6
1650523480000|2022-04-21 06:44:40|14077.7|14075.7|14077.3|14075.3|14077.9|14075.9|14077|14075|5
1650523490000|2022-04-21 06:44:50|14077.2|14075.2|14074.3|14072.3|14077.2|14075.2|14073.5|14071.5|21
1650523500000|2022-04-21 06:45:00|14074.4|14072.4|14073.2|14071.2|14074.4|14072.4|14071.7|14069.7|37
1650523510000|2022-04-21 06:45:10|14073.3|14071.3|14072.9|14070.9|14073.7|14071.7|14072.8|14070.8|9
1650523520000|2022-04-21 06:45:20|14074.3|14072.3|14074|14072|14074.3|14072.3|14073.2|14071.2|6
1650523530000|2022-04-21 06:45:30|14074.2|14072.2|14075.3|14073.3|14075.4|14073.4|14071.9|14069.9|41
1650523540000|2022-04-21 06:45:40|14075.2|14073.2|14076.7|14074.7|14076.8|14074.8|14074.8|14072.8|13
1650523550000|2022-04-21 06:45:50|14077.3|14075.3|14077.9|14075.9|14078.8|14076.8|14077.3|14075.3|16
1650523560000|2022-04-21 06:46:00|14078|14076|14078.8|14076.8|14078.8|14076.8|14077.3|14075.3|9
1650523570000|2022-04-21 06:46:10|14078.7|14076.7|14082.8|14080.8|14082.9|14080.9|14078.3|14076.3|52
1650523580000|2022-04-21 06:46:20|14082.5|14080.5|14082.7|14080.7|14082.8|14080.8|14081.8|14079.8|12
1650523590000|2022-04-21 06:46:30|14081.8|14079.8|14081.5|14079.5|14082.3|14080.3|14081.3|14079.3|27
1650523600000|2022-04-21 06:46:40|14081.7|14079.7|14083.5|14081.5|14083.7|14081.7|14081.7|14079.7|16
1650523610000|2022-04-21 06:46:50|14083.4|14081.4|14082.8|14080.8|14083.7|14081.7|14082.5|14080.5|9
1650523620000|2022-04-21 06:47:00|14082.7|14080.7|14080.2|14078.2|14082.7|14080.7|14079.5|14077.5|27
1650523630000|2022-04-21 06:47:10|14080.7|14078.7|14077.5|14075.5|14081.5|14079.5|14077.5|14075.5|20
1650523640000|2022-04-21 06:47:20|14077.4|14075.4|14079.3|14077.3|14079.8|14077.8|14077.3|14075.3|4
1650523650000|2022-04-21 06:47:30|14079.5|14077.5|14077.8|14075.8|14079.5|14077.5|14077.8|14075.8|12
1650523660000|2022-04-21 06:47:40|14077.3|14075.3|14077.5|14075.5|14078.3|14076.3|14076.5|14074.5|9
1650523670000|2022-04-21 06:47:50|14077.4|14075.4|14078.4|14076.4|14078.4|14076.4|14077|14075|1
1650523680000|2022-04-21 06:48:00|14078.3|14076.3|14078|14076|14078.4|14076.4|14077.3|14075.3|7
1650523690000|2022-04-21 06:48:10|14077.9|14075.9|14077.9|14075.9|14078.3|14076.3|14077|14075|20
1650523700000|2022-04-21 06:48:20|14077.8|14075.8|14077.9|14075.9|14078.7|14076.7|14077.5|14075.5|4
1650523710000|2022-04-21 06:48:30|14077.7|14075.7|14078.9|14076.9|14078.9|14076.9|14076.4|14074.4|8
1650523720000|2022-04-21 06:48:40|14078.2|14076.2|14079.8|14077.8|14079.9|14077.9|14078.2|14076.2|9
1650523730000|2022-04-21 06:48:50|14079.5|14077.5|14078.7|14076.7|14079.5|14077.5|14078.4|14076.4|8
1650523740000|2022-04-21 06:49:00|14078.8|14076.8|14077.5|14075.5|14079|14077|14076.9|14074.9|13
1650523750000|2022-04-21 06:49:10|14077.8|14075.8|14075.2|14073.2|14077.8|14075.8|14074.9|14072.9|19
1650523760000|2022-04-21 06:49:20|14075.3|14073.3|14074.8|14072.8|14075.3|14073.3|14074.4|14072.4|3
1650523770000|2022-04-21 06:49:30|14074.7|14072.7|14075|14073|14075.7|14073.7|14074.2|14072.2|17
1650523780000|2022-04-21 06:49:40|14075.2|14073.2|14076.3|14074.3|14076.7|14074.7|14075|14073|5
1650523790000|2022-04-21 06:49:50|14076.2|14074.2|14077.8|14075.8|14078.5|14076.5|14076.2|14074.2|8
1650523800000|2022-04-21 06:50:00|14078.2|14076.2|14078|14076|14078.4|14076.4|14077|14075|16
1650523810000|2022-04-21 06:50:10|14078.2|14076.2|14077.5|14075.5|14078.2|14076.2|14077.2|14075.2|7
1650523820000|2022-04-21 06:50:20|14077.4|14075.4|14077.7|14075.7|14079.5|14077.5|14077.3|14075.3|23
1650523830000|2022-04-21 06:50:30|14077.5|14075.5|14077|14075|14077.7|14075.7|14076.7|14074.7|3
1650523840000|2022-04-21 06:50:40|14077.2|14075.2|14075.5|14073.5|14077.2|14075.2|14075.5|14073.5|10
1650523850000|2022-04-21 06:50:50|14075.7|14073.7|14075.3|14073.3|14076.2|14074.2|14074.8|14072.8|8
1650523860000|2022-04-21 06:51:00|14075|14073|14075.9|14073.9|14076.3|14074.3|14075|14073|4
1650523870000|2022-04-21 06:51:10|14075.8|14073.8|14074|14072|14075.9|14073.9|14073.9|14071.9|7
1650523880000|2022-04-21 06:51:20|14073.9|14071.9|14075.5|14073.5|14075.8|14073.8|14073.9|14071.9|11
1650523890000|2022-04-21 06:51:30|14075.7|14073.7|14074.8|14072.8|14075.8|14073.8|14074.8|14072.8|2
1650523900000|2022-04-21 06:51:40|14074.9|14072.9|14077.3|14075.3|14077.7|14075.7|14074.9|14072.9|15
1650523910000|2022-04-21 06:51:50|14077.4|14075.4|14079|14077|14079|14077|14076.9|14074.9|15
1650523920000|2022-04-21 06:52:00|14078.9|14076.9|14077.7|14075.7|14079.5|14077.5|14077|14075|4
1650523930000|2022-04-21 06:52:10|14077.8|14075.8|14081.8|14079.8|14081.8|14079.8|14077.8|14075.8|22
1650523940000|2022-04-21 06:52:20|14082.3|14080.3|14081.2|14079.2|14082.8|14080.8|14081.2|14079.2|18
1650523950000|2022-04-21 06:52:30|14080.9|14078.9|14080.8|14078.8|14080.9|14078.9|14079.9|14077.9|14
1650523960000|2022-04-21 06:52:40|14080.7|14078.7|14077.5|14075.5|14081.4|14079.4|14076.4|14074.4|26
1650523970000|2022-04-21 06:52:50|14077.3|14075.3|14077.7|14075.7|14078|14076|14076.5|14074.5|7
1650523980000|2022-04-21 06:53:00|14077.8|14075.8|14077.8|14075.8|14078.2|14076.2|14076.5|14074.5|6
1650523990000|2022-04-21 06:53:10|14077.9|14075.9|14076.7|14074.7|14078.4|14076.4|14076.5|14074.5|2
1650524000000|2022-04-21 06:53:20|14076.8|14074.8|14077.3|14075.3|14077.5|14075.5|14075.9|14073.9|1
1650524010000|2022-04-21 06:53:30|14077.5|14075.5|14079|14077|14079|14077|14076.4|14074.4|5
1650524020000|2022-04-21 06:53:40|14078.8|14076.8|14079.5|14077.5|14079.5|14077.5|14078.5|14076.5|5
1650524030000|2022-04-21 06:53:50|14079|14077|14079.5|14077.5|14079.5|14077.5|14078.5|14076.5|2
1650524040000|2022-04-21 06:54:00|14079.4|14077.4|14081.5|14079.5|14081.9|14079.9|14079.2|14077.2|2
1650524050000|2022-04-21 06:54:10|14081.7|14079.7|14080.4|14078.4|14082.3|14080.3|14079.3|14077.3|3
1650524060000|2022-04-21 06:54:20|14080.3|14078.3|14080.5|14078.5|14081.4|14079.4|14079.9|14077.9|6
1650524070000|2022-04-21 06:54:30|14080.4|14078.4|14081.8|14079.8|14081.8|14079.8|14079.4|14077.4|16
1650524080000|2022-04-21 06:54:40|14081.9|14079.9|14082.2|14080.2|14082.2|14080.2|14081|14079|6
1650524090000|2022-04-21 06:54:50|14082|14080|14085.8|14083.8|14086.5|14084.5|14081.7|14079.7|47
1650524100000|2022-04-21 06:55:00|14085.9|14083.9|14088.3|14086.3|14088.8|14086.8|14085.8|14083.8|64
1650524110000|2022-04-21 06:55:10|14088.5|14086.5|14087.8|14085.8|14088.5|14086.5|14086.8|14084.8|24
1650524120000|2022-04-21 06:55:20|14087.7|14085.7|14086.8|14084.8|14087.8|14085.8|14086.7|14084.7|71
1650524130000|2022-04-21 06:55:30|14086.7|14084.7|14086.4|14084.4|14087.2|14085.2|14085.2|14083.2|24
1650524140000|2022-04-21 06:55:40|14086.3|14084.3|14086.9|14084.9|14086.9|14084.9|14085.3|14083.3|7
1650524150000|2022-04-21 06:55:50|14086.8|14084.8|14087|14085|14088|14086|14086.2|14084.2|16
1650524160000|2022-04-21 06:56:00|14087.2|14085.2|14088.3|14086.3|14088.7|14086.7|14087|14085|12
1650524170000|2022-04-21 06:56:10|14088.4|14086.4|14089.7|14087.7|14092|14090|14088.4|14086.4|51
1650524180000|2022-04-21 06:56:20|14089.8|14087.8|14091.9|14089.9|14092.3|14090.3|14089.8|14087.8|25
1650524190000|2022-04-21 06:56:30|14092|14090|14093.2|14091.2|14093.2|14091.2|14091.7|14089.7|35
1650524200000|2022-04-21 06:56:40|14093|14091|14092.3|14090.3|14093|14091|14091.8|14089.8|22
1650524210000|2022-04-21 06:56:50|14092.5|14090.5|14092.8|14090.8|14092.9|14090.9|14090.7|14088.7|16
1650524220000|2022-04-21 06:57:00|14092.7|14090.7|14094.4|14092.4|14095.8|14093.8|14092.7|14090.7|39
1650524230000|2022-04-21 06:57:10|14093.9|14091.9|14092.3|14090.3|14094|14092|14091.9|14089.9|17
1650524240000|2022-04-21 06:57:20|14092.5|14090.5|14092.8|14090.8|14093.2|14091.2|14092.2|14090.2|9
1650524250000|2022-04-21 06:57:30|14092.9|14090.9|14089.4|14087.4|14093|14091|14089|14087|20
1650524260000|2022-04-21 06:57:40|14089.3|14087.3|14089.9|14087.9|14090.5|14088.5|14089.3|14087.3|14
1650524270000|2022-04-21 06:57:50|14090|14088|14087.8|14085.8|14090.2|14088.2|14087|14085|28
1650524280000|2022-04-21 06:58:00|14087.9|14085.9|14087|14085|14089.3|14087.3|14087|14085|11
1650524290000|2022-04-21 06:58:10|14086.9|14084.9|14086.8|14084.8|14087.8|14085.8|14086.3|14084.3|15
1650524300000|2022-04-21 06:58:20|14086.4|14084.4|14086.3|14084.3|14087.7|14085.7|14085.9|14083.9|23
1650524310000|2022-04-21 06:58:30|14086.7|14084.7|14086|14084|14086.7|14084.7|14085.5|14083.5|11
1650524320000|2022-04-21 06:58:40|14086.2|14084.2|14086.7|14084.7|14087.3|14085.3|14085.3|14083.3|13
1650524330000|2022-04-21 06:58:50|14086.8|14084.8|14087.9|14085.9|14088.7|14086.7|14086.5|14084.5|13
1650524340000|2022-04-21 06:59:00|14087.8|14085.8|14087.4|14085.4|14088.9|14086.9|14087|14085|12
1650524350000|2022-04-21 06:59:10|14087.3|14085.3|14084.2|14082.2|14087.5|14085.5|14082.9|14080.9|67
1650524360000|2022-04-21 06:59:20|14084.3|14082.3|14084.8|14082.8|14086.4|14084.4|14084.3|14082.3|15
1650524370000|2022-04-21 06:59:30|14084.7|14082.7|14085.9|14083.9|14086.9|14084.9|14084|14082|10
1650524380000|2022-04-21 06:59:40|14086|14084|14086.9|14084.9|14086.9|14084.9|14085|14083|8
1650524390000|2022-04-21 06:59:50|14086.8|14084.8|14086.9|14084.9|14087.9|14085.9|14085.9|14083.9|11
1650524400000|2022-04-21 07:00:00|14091.3|14089.3|14084.3|14082.3|14091.3|14089.3|14083|14081|137
1650524410000|2022-04-21 07:00:10|14084|14082|14080.8|14078.8|14084|14082|14079.4|14077.4|89
1650524420000|2022-04-21 07:00:20|14080.9|14078.9|14078.5|14076.5|14080.9|14078.9|14076.9|14074.9|70
1650524430000|2022-04-21 07:00:30|14078.9|14076.9|14078.2|14076.2|14080|14078|14076.5|14074.5|17
1650524440000|2022-04-21 07:00:40|14078.3|14076.3|14071.2|14069.2|14079.4|14077.4|14069|14067|80
1650524450000|2022-04-21 07:00:50|14071|14069|14079.4|14077.4|14079.8|14077.8|14070.5|14068.5|31
1650524460000|2022-04-21 07:01:00|14079.3|14077.3|14074.8|14072.8|14079.3|14077.3|14074.8|14072.8|22
1650524470000|2022-04-21 07:01:10|14074.5|14072.5|14075.9|14073.9|14076.8|14074.8|14072.3|14070.3|31
1650524480000|2022-04-21 07:01:20|14075.8|14073.8|14078.5|14076.5|14078.7|14076.7|14075.4|14073.4|17
1650524490000|2022-04-21 07:01:30|14078.7|14076.7|14073.3|14071.3|14078.7|14076.7|14071.9|14069.9|25
1650524500000|2022-04-21 07:01:40|14073.2|14071.2|14073.4|14071.4|14075.3|14073.3|14072.9|14070.9|4
1650524510000|2022-04-21 07:01:50|14073.5|14071.5|14074.4|14072.4|14075|14073|14073.4|14071.4|10
1650524520000|2022-04-21 07:02:00|14074.3|14072.3|14071.5|14069.5|14074.3|14072.3|14069.4|14067.4|44
1650524530000|2022-04-21 07:02:10|14071.4|14069.4|14076.8|14074.8|14078|14076|14071.4|14069.4|45
1650524540000|2022-04-21 07:02:20|14076.7|14074.7|14073|14071|14076.7|14074.7|14072.3|14070.3|19
1650524550000|2022-04-21 07:02:30|14073.3|14071.3|14075.2|14073.2|14075.5|14073.5|14073.3|14071.3|13
1650524560000|2022-04-21 07:02:40|14075.3|14073.3|14077.4|14075.4|14077.5|14075.5|14074.9|14072.9|10
1650524570000|2022-04-21 07:02:50|14077.3|14075.3|14080.5|14078.5|14081.5|14079.5|14077|14075|36
1650524580000|2022-04-21 07:03:00|14080.7|14078.7|14085.8|14083.8|14086.8|14084.8|14080.5|14078.5|56
1650524590000|2022-04-21 07:03:10|14086.3|14084.3|14086.7|14084.7|14090.4|14088.4|14086.3|14084.3|46
1650524600000|2022-04-21 07:03:20|14086.8|14084.8|14081.2|14079.2|14087|14085|14080.4|14078.4|29
1650524610000|2022-04-21 07:03:30|14081|14079|14083.3|14081.3|14084|14082|14079.8|14077.8|24
1650524620000|2022-04-21 07:03:40|14082.9|14080.9|14083.9|14081.9|14084.8|14082.8|14082.5|14080.5|10
1650524630000|2022-04-21 07:03:50|14084.5|14082.5|14082.9|14080.9|14084.7|14082.7|14080.9|14078.9|12
1650524640000|2022-04-21 07:04:00|14082.8|14080.8|14083.2|14081.2|14083.7|14081.7|14080.5|14078.5|16
1650524650000|2022-04-21 07:04:10|14083.3|14081.3|14083.5|14081.5|14083.9|14081.9|14082.2|14080.2|6
1650524660000|2022-04-21 07:04:20|14085.3|14083.3|14083.5|14081.5|14085.9|14083.9|14083.3|14081.3|19
1650524670000|2022-04-21 07:04:30|14083.4|14081.4|14083.5|14081.5|14083.7|14081.7|14082.9|14080.9|4
1650524680000|2022-04-21 07:04:40|14083.4|14081.4|14082|14080|14083.8|14081.8|14081.9|14079.9|54
1650524690000|2022-04-21 07:04:50|14081.9|14079.9|14079.3|14077.3|14082|14080|14079.2|14077.2|9
1650524700000|2022-04-21 07:05:00|14079.2|14077.2|14076.7|14074.7|14079.4|14077.4|14076|14074|50
1650524710000|2022-04-21 07:05:10|14076.8|14074.8|14076.3|14074.3|14078|14076|14076.2|14074.2|35
1650524720000|2022-04-21 07:05:20|14076.8|14074.8|14078.3|14076.3|14078.4|14076.4|14076.4|14074.4|13
1650524730000|2022-04-21 07:05:30|14078.2|14076.2|14075.4|14073.4|14078.3|14076.3|14075|14073|29
1650524740000|2022-04-21 07:05:40|14075.5|14073.5|14073.7|14071.7|14076|14074|14073.7|14071.7|24
1650524750000|2022-04-21 07:05:50|14073.5|14071.5|14075.3|14073.3|14075.3|14073.3|14072.7|14070.7|14
1650524760000|2022-04-21 07:06:00|14076.3|14074.3|14078.3|14076.3|14078.3|14076.3|14073.5|14071.5|20
1650524770000|2022-04-21 07:06:10|14078.2|14076.2|14082.5|14080.5|14082.9|14080.9|14078.2|14076.2|28
1650524780000|2022-04-21 07:06:20|14082.4|14080.4|14084|14082|14084.9|14082.9|14081.3|14079.3|23
1650524790000|2022-04-21 07:06:30|14085.2|14083.2|14083.8|14081.8|14085.8|14083.8|14082.8|14080.8|23
1650524800000|2022-04-21 07:06:40|14083.7|14081.7|14085.2|14083.2|14085.8|14083.8|14083.2|14081.2|10
1650524810000|2022-04-21 07:06:50|14085.3|14083.3|14083.9|14081.9|14085.5|14083.5|14083.9|14081.9|8
1650524820000|2022-04-21 07:07:00|14083.8|14081.8|14081.5|14079.5|14083.9|14081.9|14081.3|14079.3|23
1650524830000|2022-04-21 07:07:10|14081.4|14079.4|14080.5|14078.5|14081.7|14079.7|14077.7|14075.7|12
1650524840000|2022-04-21 07:07:20|14080.4|14078.4|14084.3|14082.3|14084.3|14082.3|14079.5|14077.5|19
1650524850000|2022-04-21 07:07:30|14084.2|14082.2|14085.4|14083.4|14089|14087|14083.9|14081.9|67
1650524860000|2022-04-21 07:07:40|14085.5|14083.5|14087.3|14085.3|14088.3|14086.3|14085.5|14083.5|19
1650524870000|2022-04-21 07:07:50|14087.4|14085.4|14086.4|14084.4|14089|14087|14085.9|14083.9|26
1650524880000|2022-04-21 07:08:00|14086.3|14084.3|14083.5|14081.5|14086.3|14084.3|14082.5|14080.5|18
1650524890000|2022-04-21 07:08:10|14084.4|14082.4|14082.3|14080.3|14084.4|14082.4|14081.4|14079.4|24
1650524900000|2022-04-21 07:08:20|14082|14080|14078.2|14076.2|14082.4|14080.4|14078.2|14076.2|15
1650524910000|2022-04-21 07:08:30|14078.4|14076.4|14080.4|14078.4|14081.8|14079.8|14078.2|14076.2|6
1650524920000|2022-04-21 07:08:40|14080.8|14078.8|14083.3|14081.3|14085|14083|14080.8|14078.8|33
1650524930000|2022-04-21 07:08:50|14083.2|14081.2|14084.9|14082.9|14084.9|14082.9|14082.8|14080.8|78
1650524940000|2022-04-21 07:09:00|14084.8|14082.8|14081.9|14079.9|14085.2|14083.2|14081.9|14079.9|9
1650524950000|2022-04-21 07:09:10|14082|14080|14083|14081|14083.2|14081.2|14081.4|14079.4|10
1650524960000|2022-04-21 07:09:20|14083.2|14081.2|14084.3|14082.3|14084.5|14082.5|14082.2|14080.2|49
1650524970000|2022-04-21 07:09:30|14084.2|14082.2|14087.2|14085.2|14088.5|14086.5|14083.7|14081.7|21
1650524980000|2022-04-21 07:09:40|14087.3|14085.3|14089.7|14087.7|14089.9|14087.9|14086.9|14084.9|25
1650524990000|2022-04-21 07:09:50|14089.8|14087.8|14089.3|14087.3|14090.4|14088.4|14087.9|14085.9|88
1650525000000|2022-04-21 07:10:00|14089.2|14087.2|14086.2|14084.2|14089.5|14087.5|14085.7|14083.7|22
1650525010000|2022-04-21 07:10:10|14086|14084|14088.3|14086.3|14088.4|14086.4|14085.5|14083.5|19
1650525020000|2022-04-21 07:10:20|14088|14086|14090.5|14088.5|14091.2|14089.2|14087.7|14085.7|26
1650525030000|2022-04-21 07:10:30|14090.3|14088.3|14089.9|14087.9|14091.8|14089.8|14088.5|14086.5|42
1650525040000|2022-04-21 07:10:40|14090|14088|14087.5|14085.5|14090|14088|14086.9|14084.9|20
1650525050000|2022-04-21 07:10:50|14087.9|14085.9|14087.9|14085.9|14089.2|14087.2|14087|14085|15
1650525060000|2022-04-21 07:11:00|14088.4|14086.4|14085.9|14083.9|14088.5|14086.5|14085.8|14083.8|23
1650525070000|2022-04-21 07:11:10|14085.8|14083.8|14085.9|14083.9|14087.2|14085.2|14084.9|14082.9|6
1650525080000|2022-04-21 07:11:20|14085.8|14083.8|14083.5|14081.5|14085.8|14083.8|14082.7|14080.7|36
1650525090000|2022-04-21 07:11:30|14083.7|14081.7|14083.4|14081.4|14084|14082|14082.9|14080.9|22
1650525100000|2022-04-21 07:11:40|14083.5|14081.5|14079.9|14077.9|14084.9|14082.9|14079.4|14077.4|42
1650525110000|2022-04-21 07:11:50|14079.8|14077.8|14083|14081|14083.9|14081.9|14079.7|14077.7|22
1650525120000|2022-04-21 07:12:00|14082.8|14080.8|14080.7|14078.7|14082.9|14080.9|14080.5|14078.5|25
1650525130000|2022-04-21 07:12:10|14080.8|14078.8|14080|14078|14081.8|14079.8|14079.8|14077.8|6
1650525140000|2022-04-21 07:12:20|14080.2|14078.2|14086.9|14084.9|14087.5|14085.5|14080.2|14078.2|40
1650525150000|2022-04-21 07:12:30|14087|14085|14086.7|14084.7|14088.8|14086.8|14085.4|14083.4|20
1650525160000|2022-04-21 07:12:40|14086.8|14084.8|14085|14083|14087|14085|14083.7|14081.7|19
1650525170000|2022-04-21 07:12:50|14084.9|14082.9|14083.4|14081.4|14085.4|14083.4|14082.5|14080.5|27
1650525180000|2022-04-21 07:13:00|14083.3|14081.3|14083|14081|14084.5|14082.5|14082.7|14080.7|20
1650525190000|2022-04-21 07:13:10|14082.9|14080.9|14090.9|14088.9|14092.3|14090.3|14082.5|14080.5|127
1650525200000|2022-04-21 07:13:20|14090.8|14088.8|14087.8|14085.8|14091.2|14089.2|14087|14085|32
1650525210000|2022-04-21 07:13:30|14087.7|14085.7|14086.4|14084.4|14088.4|14086.4|14085.9|14083.9|18
1650525220000|2022-04-21 07:13:40|14086.5|14084.5|14088.2|14086.2|14088.7|14086.7|14084.7|14082.7|21
1650525230000|2022-04-21 07:13:50|14088|14086|14091|14089|14091|14089|14085.7|14083.7|20
1650525240000|2022-04-21 07:14:00|14091.2|14089.2|14100.2|14098.2|14102.9|14100.9|14091.2|14089.2|216
1650525250000|2022-04-21 07:14:10|14100|14098|14094.3|14092.3|14100|14098|14094.3|14092.3|37
1650525260000|2022-04-21 07:14:20|14094.4|14092.4|14093.7|14091.7|14095.7|14093.7|14093.5|14091.5|24
1650525270000|2022-04-21 07:14:30|14093.5|14091.5|14091.2|14089.2|14093.5|14091.5|14090.4|14088.4|20
1650525280000|2022-04-21 07:14:40|14091|14089|14090.9|14088.9|14092.4|14090.4|14089.9|14087.9|23
1650525290000|2022-04-21 07:14:50|14091|14089|14094.9|14092.9|14096.7|14094.7|14091|14089|44
1650525300000|2022-04-21 07:15:00|14094.8|14092.8|14099.7|14097.7|14102|14100|14094|14092|72
1650525310000|2022-04-21 07:15:10|14099.9|14097.9|14099.2|14097.2|14100|14098|14094.7|14092.7|41
1650525320000|2022-04-21 07:15:20|14100|14098|14098.8|14096.8|14100|14098|14096.7|14094.7|25
1650525330000|2022-04-21 07:15:30|14099|14097|14098|14096|14099|14097|14096.8|14094.8|14
1650525340000|2022-04-21 07:15:40|14097.9|14095.9|14098.2|14096.2|14098.4|14096.4|14095.7|14093.7|28
1650525350000|2022-04-21 07:15:50|14097.5|14095.5|14102.7|14100.7|14104.8|14102.8|14097.5|14095.5|61
1650525360000|2022-04-21 07:16:00|14102.3|14100.3|14103.3|14101.3|14105.3|14103.3|14101|14099|46
1650525370000|2022-04-21 07:16:10|14103.8|14101.8|14104.5|14102.5|14106.8|14104.8|14103|14101|58
1650525380000|2022-04-21 07:16:20|14104.7|14102.7|14102.7|14100.7|14105.3|14103.3|14102.4|14100.4|20
1650525390000|2022-04-21 07:16:30|14102.5|14100.5|14103.9|14101.9|14105.7|14103.7|14101.5|14099.5|21
1650525400000|2022-04-21 07:16:40|14104|14102|14102|14100|14105.9|14103.9|14101.5|14099.5|25
1650525410000|2022-04-21 07:16:50|14102.8|14100.8|14105|14103|14105.9|14103.9|14102.5|14100.5|53
1650525420000|2022-04-21 07:17:00|14104.5|14102.5|14104.5|14102.5|14105.3|14103.3|14101.3|14099.3|23
1650525430000|2022-04-21 07:17:10|14105.2|14103.2|14102.7|14100.7|14105.2|14103.2|14102.5|14100.5|25
1650525440000|2022-04-21 07:17:20|14102.5|14100.5|14100.8|14098.8|14103.3|14101.3|14100.5|14098.5|18
1650525450000|2022-04-21 07:17:30|14100.5|14098.5|14100.8|14098.8|14102.2|14100.2|14100|14098|16
1650525460000|2022-04-21 07:17:40|14100.7|14098.7|14099|14097|14100.8|14098.8|14099|14097|14
1650525470000|2022-04-21 07:17:50|14098.9|14096.9|14098.8|14096.8|14099.8|14097.8|14098.4|14096.4|27
1650525480000|2022-04-21 07:18:00|14099|14097|14097.3|14095.3|14100.2|14098.2|14095.8|14093.8|15
1650525490000|2022-04-21 07:18:10|14097.2|14095.2|14098.7|14096.7|14099.8|14097.8|14097.2|14095.2|11
1650525500000|2022-04-21 07:18:20|14098.5|14096.5|14097.3|14095.3|14099.2|14097.2|14097.3|14095.3|18
1650525510000|2022-04-21 07:18:30|14097|14095|14097.4|14095.4|14099.7|14097.7|14096.4|14094.4|56
1650525520000|2022-04-21 07:18:40|14097.7|14095.7|14095.4|14093.4|14098|14096|14093.9|14091.9|27
1650525530000|2022-04-21 07:18:50|14096|14094|14096|14094|14097.5|14095.5|14095.8|14093.8|12
1650525540000|2022-04-21 07:19:00|14096.2|14094.2|14096.7|14094.7|14097.8|14095.8|14096.2|14094.2|16
1650525550000|2022-04-21 07:19:10|14096.4|14094.4|14097.5|14095.5|14097.7|14095.7|14095.4|14093.4|6
1650525560000|2022-04-21 07:19:20|14097.7|14095.7|14100.7|14098.7|14100.7|14098.7|14097.5|14095.5|36
1650525570000|2022-04-21 07:19:30|14100|14098|14099.9|14097.9|14100.2|14098.2|14098.7|14096.7|20
1650525580000|2022-04-21 07:19:40|14099.8|14097.8|14096.8|14094.8|14100|14098|14096.4|14094.4|36
1650525590000|2022-04-21 07:19:50|14096.7|14094.7|14097.3|14095.3|14097.8|14095.8|14096.2|14094.2|3
1650525600000|2022-04-21 07:20:00|14097.2|14095.2|14095.9|14093.9|14099.2|14097.2|14095.9|14093.9|11
1650525610000|2022-04-21 07:20:10|14096|14094|14094|14092|14096.7|14094.7|14094|14092|7
1650525620000|2022-04-21 07:20:20|14094.2|14092.2|14092.2|14090.2|14095|14093|14091|14089|86
1650525630000|2022-04-21 07:20:30|14092|14090|14091.8|14089.8|14092.9|14090.9|14091.3|14089.3|4
1650525640000|2022-04-21 07:20:40|14091.9|14089.9|14092.8|14090.8|14094.3|14092.3|14091.9|14089.9|21
1650525650000|2022-04-21 07:20:50|14092.7|14090.7|14091.5|14089.5|14093.8|14091.8|14091.2|14089.2|9
1650525660000|2022-04-21 07:21:00|14091.8|14089.8|14093|14091|14093|14091|14089.4|14087.4|48
1650525670000|2022-04-21 07:21:10|14092.9|14090.9|14093|14091|14094|14092|14091.2|14089.2|41
1650525680000|2022-04-21 07:21:20|14092.5|14090.5|14090.4|14088.4|14093.7|14091.7|14089.8|14087.8|16
1650525690000|2022-04-21 07:21:30|14090.3|14088.3|14091.3|14089.3|14091.4|14089.4|14089.9|14087.9|9
1650525700000|2022-04-21 07:21:40|14091.2|14089.2|14090.4|14088.4|14092.4|14090.4|14090.4|14088.4|20
1650525710000|2022-04-21 07:21:50|14090.3|14088.3|14090.9|14088.9|14091.9|14089.9|14089.7|14087.7|12
1650525720000|2022-04-21 07:22:00|14091|14089|14087.5|14085.5|14091.8|14089.8|14087.5|14085.5|33
1650525730000|2022-04-21 07:22:10|14087.4|14085.4|14084|14082|14087.4|14085.4|14081.7|14079.7|75
1650525740000|2022-04-21 07:22:20|14084.4|14082.4|14082.3|14080.3|14084.8|14082.8|14082|14080|36
1650525750000|2022-04-21 07:22:30|14081.9|14079.9|14078.3|14076.3|14082.2|14080.2|14077.7|14075.7|93
1650525760000|2022-04-21 07:22:40|14078.2|14076.2|14083.4|14081.4|14084.2|14082.2|14078.2|14076.2|34
1650525770000|2022-04-21 07:22:50|14082.5|14080.5|14082.3|14080.3|14083.2|14081.2|14081.4|14079.4|16
1650525780000|2022-04-21 07:23:00|14082.5|14080.5|14084|14082|14084.9|14082.9|14081.7|14079.7|63
1650525790000|2022-04-21 07:23:10|14083.9|14081.9|14083.8|14081.8|14085.2|14083.2|14082.7|14080.7|11
1650525800000|2022-04-21 07:23:20|14083.7|14081.7|14085.5|14083.5|14086.4|14084.4|14083.7|14081.7|14
1650525810000|2022-04-21 07:23:30|14085.3|14083.3|14086.2|14084.2|14086.3|14084.3|14083.9|14081.9|13
1650525820000|2022-04-21 07:23:40|14086|14084|14087.7|14085.7|14088.7|14086.7|14085.7|14083.7|26
1650525830000|2022-04-21 07:23:50|14087.5|14085.5|14088.2|14086.2|14088.7|14086.7|14087.5|14085.5|11
1650525840000|2022-04-21 07:24:00|14088.9|14086.9|14089.4|14087.4|14090.5|14088.5|14087.7|14085.7|32
1650525850000|2022-04-21 07:24:10|14089.5|14087.5|14095.5|14093.5|14096|14094|14089.3|14087.3|61
1650525860000|2022-04-21 07:24:20|14095.7|14093.7|14096.4|14094.4|14096.8|14094.8|14093|14091|43
1650525870000|2022-04-21 07:24:30|14096.5|14094.5|14096|14094|14098|14096|14095.5|14093.5|17
1650525880000|2022-04-21 07:24:40|14095.9|14093.9|14097.4|14095.4|14099.8|14097.8|14095.9|14093.9|80
1650525890000|2022-04-21 07:24:50|14097.5|14095.5|14102.8|14100.8|14103.5|14101.5|14097.4|14095.4|62
1650525900000|2022-04-21 07:25:00|14102.5|14100.5|14103.9|14101.9|14103.9|14101.9|14101.2|14099.2|64
1650525910000|2022-04-21 07:25:10|14104.2|14102.2|14101.2|14099.2|14107|14105|14100.8|14098.8|72
1650525920000|2022-04-21 07:25:20|14101|14099|14095.8|14093.8|14101.2|14099.2|14095|14093|24
1650525930000|2022-04-21 07:25:30|14095.7|14093.7|14095|14093|14096.4|14094.4|14093.7|14091.7|33
1650525940000|2022-04-21 07:25:40|14095.2|14093.2|14095.3|14093.3|14096.5|14094.5|14094.8|14092.8|16
1650525950000|2022-04-21 07:25:50|14095.2|14093.2|14091.8|14089.8|14095.3|14093.3|14091.5|14089.5|21
1650525960000|2022-04-21 07:26:00|14091.9|14089.9|14093.9|14091.9|14094.8|14092.8|14090.4|14088.4|26
1650525970000|2022-04-21 07:26:10|14093.8|14091.8|14097|14095|14097|14095|14092.7|14090.7|15
1650525980000|2022-04-21 07:26:20|14096.9|14094.9|14094.8|14092.8|14097.2|14095.2|14094.7|14092.7|8
1650525990000|2022-04-21 07:26:30|14094.7|14092.7|14091|14089|14094.7|14092.7|14090.8|14088.8|20
1650526000000|2022-04-21 07:26:40|14090.9|14088.9|14089.7|14087.7|14090.9|14088.9|14087.4|14085.4|27
1650526010000|2022-04-21 07:26:50|14089.9|14087.9|14092|14090|14092.9|14090.9|14089.9|14087.9|13
1650526020000|2022-04-21 07:27:00|14091.8|14089.8|14091.4|14089.4|14091.9|14089.9|14090.2|14088.2|13
1650526030000|2022-04-21 07:27:10|14091.5|14089.5|14091.5|14089.5|14092.7|14090.7|14091.3|14089.3|8
1650526040000|2022-04-21 07:27:20|14091.9|14089.9|14090.9|14088.9|14091.9|14089.9|14089.5|14087.5|17
1650526050000|2022-04-21 07:27:30|14091.2|14089.2|14099.9|14097.9|14099.9|14097.9|14091.2|14089.2|22
1650526060000|2022-04-21 07:27:40|14099.4|14097.4|14100.5|14098.5|14100.9|14098.9|14098.8|14096.8|22
1650526070000|2022-04-21 07:27:50|14100.7|14098.7|14101.3|14099.3|14101.9|14099.9|14098.9|14096.9|47
1650526080000|2022-04-21 07:28:00|14101|14099|14096.9|14094.9|14101|14099|14095.9|14093.9|29
1650526090000|2022-04-21 07:28:10|14096.4|14094.4|14098.7|14096.7|14098.8|14096.8|14095.7|14093.7|10
1650526100000|2022-04-21 07:28:20|14098.5|14096.5|14099.7|14097.7|14099.7|14097.7|14097.8|14095.8|11
1650526110000|2022-04-21 07:28:30|14099.8|14097.8|14101.4|14099.4|14101.4|14099.4|14098.3|14096.3|17
1650526120000|2022-04-21 07:28:40|14101.3|14099.3|14099.9|14097.9|14101.4|14099.4|14099.8|14097.8|11
1650526130000|2022-04-21 07:28:50|14099.8|14097.8|14096.4|14094.4|14099.8|14097.8|14095|14093|54
1650526140000|2022-04-21 07:29:00|14096.5|14094.5|14095.5|14093.5|14098.4|14096.4|14095.5|14093.5|13
1650526150000|2022-04-21 07:29:10|14095.7|14093.7|14101.9|14099.9|14101.9|14099.9|14095.7|14093.7|25
1650526160000|2022-04-21 07:29:20|14101.8|14099.8|14102.3|14100.3|14104.7|14102.7|14100.9|14098.9|51
1650526170000|2022-04-21 07:29:30|14102.2|14100.2|14105.5|14103.5|14106.3|14104.3|14101.5|14099.5|21
1650526180000|2022-04-21 07:29:40|14105.4|14103.4|14106.9|14104.9|14106.9|14104.9|14104.5|14102.5|17
1650526190000|2022-04-21 07:29:50|14107|14105|14107.5|14105.5|14107.5|14105.5|14106|14104|16
1650526200000|2022-04-21 07:30:00|14107.4|14105.4|14101.3|14099.3|14109.3|14107.3|14099.8|14097.8|80
1650526210000|2022-04-21 07:30:10|14101.4|14099.4|14101.5|14099.5|14105.3|14103.3|14100.3|14098.3|30
1650526220000|2022-04-21 07:30:20|14101|14099|14100.3|14098.3|14102|14100|14099.5|14097.5|18
1650526230000|2022-04-21 07:30:30|14100.8|14098.8|14108|14106|14108|14106|14100.4|14098.4|28
1650526240000|2022-04-21 07:30:40|14107.8|14105.8|14106.5|14104.5|14110.5|14108.5|14105.5|14103.5|53
1650526250000|2022-04-21 07:30:50|14106.8|14104.8|14103.3|14101.3|14107.5|14105.5|14102.8|14100.8|16
1650526260000|2022-04-21 07:31:00|14103.5|14101.5|14104.8|14102.8|14105.5|14103.5|14102.7|14100.7|20
1650526270000|2022-04-21 07:31:10|14104.9|14102.9|14103.4|14101.4|14104.9|14102.9|14101|14099|16
1650526280000|2022-04-21 07:31:20|14103.5|14101.5|14104.4|14102.4|14105.3|14103.3|14102.8|14100.8|10
1650526290000|2022-04-21 07:31:30|14104.5|14102.5|14104.2|14102.2|14104.9|14102.9|14103|14101|6
1650526300000|2022-04-21 07:31:40|14104|14102|14105.3|14103.3|14105.7|14103.7|14103.5|14101.5|14
1650526310000|2022-04-21 07:31:50|14105.4|14103.4|14103.8|14101.8|14107.5|14105.5|14103.7|14101.7|34
1650526320000|2022-04-21 07:32:00|14103.3|14101.3|14101.5|14099.5|14103.8|14101.8|14100.8|14098.8|14
1650526330000|2022-04-21 07:32:10|14101.7|14099.7|14100.8|14098.8|14102|14100|14100.3|14098.3|7
1650526340000|2022-04-21 07:32:20|14100.7|14098.7|14100.2|14098.2|14102.7|14100.7|14100.2|14098.2|12
1650526350000|2022-04-21 07:32:30|14099.9|14097.9|14097.9|14095.9|14100.5|14098.5|14097.3|14095.3|32
1650526360000|2022-04-21 07:32:40|14097.7|14095.7|14099.7|14097.7|14100|14098|14097.4|14095.4|19
1650526370000|2022-04-21 07:32:50|14100|14098|14098.4|14096.4|14101|14099|14098.3|14096.3|9
1650526380000|2022-04-21 07:33:00|14098.9|14096.9|14101.3|14099.3|14101.9|14099.9|14098.9|14096.9|12
1650526390000|2022-04-21 07:33:10|14100.8|14098.8|14098.3|14096.3|14101|14099|14096.4|14094.4|21
1650526400000|2022-04-21 07:33:20|14098.2|14096.2|14099.5|14097.5|14099.5|14097.5|14097.7|14095.7|8
1650526410000|2022-04-21 07:33:30|14099.7|14097.7|14103.8|14101.8|14103.9|14101.9|14099.7|14097.7|23
1650526420000|2022-04-21 07:33:40|14104.5|14102.5|14105.5|14103.5|14106|14104|14103.2|14101.2|30
1650526430000|2022-04-21 07:33:50|14105.3|14103.3|14102.2|14100.2|14105.4|14103.4|14101|14099|42
1650526440000|2022-04-21 07:34:00|14102|14100|14100.3|14098.3|14103|14101|14099.9|14097.9|11
1650526450000|2022-04-21 07:34:10|14100.2|14098.2|14105|14103|14105.2|14103.2|14100|14098|10
1650526460000|2022-04-21 07:34:20|14104.9|14102.9|14107|14105|14107.7|14105.7|14104.8|14102.8|21
1650526470000|2022-04-21 07:34:30|14107.2|14105.2|14107.4|14105.4|14107.7|14105.7|14106.3|14104.3|11
1650526480000|2022-04-21 07:34:40|14107.5|14105.5|14106|14104|14107.8|14105.8|14105.5|14103.5|9
1650526490000|2022-04-21 07:34:50|14106.5|14104.5|14108.5|14106.5|14108.5|14106.5|14105.5|14103.5|22
1650526500000|2022-04-21 07:35:00|14108.4|14106.4|14109.3|14107.3|14109.5|14107.5|14106.9|14104.9|13
1650526510000|2022-04-21 07:35:10|14109.4|14107.4|14109.8|14107.8|14112|14110|14106.3|14104.3|45
1650526520000|2022-04-21 07:35:20|14109.7|14107.7|14107.7|14105.7|14109.7|14107.7|14106.8|14104.8|17
1650526530000|2022-04-21 07:35:30|14107.8|14105.8|14107.5|14105.5|14109.2|14107.2|14107.5|14105.5|7
1650526540000|2022-04-21 07:35:40|14107.7|14105.7|14107.4|14105.4|14107.9|14105.9|14105.8|14103.8|32
1650526550000|2022-04-21 07:35:50|14107|14105|14106.5|14104.5|14107|14105|14105.4|14103.4|6
1650526560000|2022-04-21 07:36:00|14106.7|14104.7|14107.5|14105.5|14108.8|14106.8|14106.5|14104.5|14
1650526570000|2022-04-21 07:36:10|14107.4|14105.4|14106|14104|14107.4|14105.4|14105.4|14103.4|5
1650526580000|2022-04-21 07:36:20|14106.2|14104.2|14106.5|14104.5|14107.3|14105.3|14104.3|14102.3|17
1650526590000|2022-04-21 07:36:30|14106.7|14104.7|14108.5|14106.5|14109|14107|14105.8|14103.8|5
1650526600000|2022-04-21 07:36:40|14108.7|14106.7|14109.7|14107.7|14110.2|14108.2|14107.7|14105.7|10
1650526610000|2022-04-21 07:36:50|14109.8|14107.8|14111.3|14109.3|14111.3|14109.3|14109.8|14107.8|20
1650526620000|2022-04-21 07:37:00|14111.2|14109.2|14108.8|14106.8|14111.7|14109.7|14106|14104|37
1650526630000|2022-04-21 07:37:10|14108.9|14106.9|14110|14108|14110.3|14108.3|14107.5|14105.5|17
1650526640000|2022-04-21 07:37:20|14110.2|14108.2|14109.9|14107.9|14111.3|14109.3|14109.8|14107.8|5
1650526650000|2022-04-21 07:37:30|14110.4|14108.4|14111.7|14109.7|14112.9|14110.9|14109.7|14107.7|15
1650526660000|2022-04-21 07:37:40|14111.5|14109.5|14110.2|14108.2|14111.5|14109.5|14109.5|14107.5|9
1650526670000|2022-04-21 07:37:50|14110|14108|14108.9|14106.9|14110.9|14108.9|14108.9|14106.9|13
1650526680000|2022-04-21 07:38:00|14108.8|14106.8|14111.3|14109.3|14111.8|14109.8|14108.8|14106.8|17
1650526690000|2022-04-21 07:38:10|14111.4|14109.4|14111.8|14109.8|14111.8|14109.8|14109.4|14107.4|8
1650526700000|2022-04-21 07:38:20|14111.9|14109.9|14111.5|14109.5|14112.3|14110.3|14110.5|14108.5|12
1650526710000|2022-04-21 07:38:30|14111.4|14109.4|14112|14110|14112.9|14110.9|14111.4|14109.4|19
1650526720000|2022-04-21 07:38:40|14112.3|14110.3|14112.5|14110.5|14112.7|14110.7|14111.8|14109.8|6
1650526730000|2022-04-21 07:38:50|14112.7|14110.7|14120.3|14118.3|14120.3|14118.3|14112.5|14110.5|74
1650526740000|2022-04-21 07:39:00|14120.4|14118.4|14121.9|14119.9|14123.7|14121.7|14119.8|14117.8|103
1650526750000|2022-04-21 07:39:10|14121.5|14119.5|14118|14116|14121.9|14119.9|14118|14116|35
1650526760000|2022-04-21 07:39:20|14117.9|14115.9|14115.3|14113.3|14119|14117|14114.9|14112.9|23
1650526770000|2022-04-21 07:39:30|14115.4|14113.4|14114.8|14112.8|14115.5|14113.5|14112|14110|23
1650526780000|2022-04-21 07:39:40|14114.9|14112.9|14114.4|14112.4|14116.2|14114.2|14113.3|14111.3|5
1650526790000|2022-04-21 07:39:50|14114.5|14112.5|14114.8|14112.8|14115.2|14113.2|14112.9|14110.9|21
1650526800000|2022-04-21 07:40:00|14115.2|14113.2|14118|14116|14118.7|14116.7|14114.3|14112.3|27
1650526810000|2022-04-21 07:40:10|14118.5|14116.5|14117.8|14115.8|14122.9|14120.9|14117.5|14115.5|42
1650526820000|2022-04-21 07:40:20|14117.7|14115.7|14113.3|14111.3|14117.9|14115.9|14112.7|14110.7|26
1650526830000|2022-04-21 07:40:30|14113.2|14111.2|14115|14113|14115.4|14113.4|14112.8|14110.8|14
1650526840000|2022-04-21 07:40:40|14115.2|14113.2|14113.5|14111.5|14116.8|14114.8|14112.8|14110.8|18
1650526850000|2022-04-21 07:40:50|14113.8|14111.8|14113.5|14111.5|14114.5|14112.5|14112|14110|15
1650526860000|2022-04-21 07:41:00|14114.2|14112.2|14114|14112|14116.2|14114.2|14113.8|14111.8|27
1650526870000|2022-04-21 07:41:10|14114.2|14112.2|14112.3|14110.3|14114.2|14112.2|14111.8|14109.8|18
1650526880000|2022-04-21 07:41:20|14112|14110|14109.7|14107.7|14112.2|14110.2|14108.9|14106.9|36
1650526890000|2022-04-21 07:41:30|14109.8|14107.8|14112|14110|14112.2|14110.2|14108.7|14106.7|24
1650526900000|2022-04-21 07:41:40|14111.3|14109.3|14109.7|14107.7|14111.8|14109.8|14109.3|14107.3|15
1650526910000|2022-04-21 07:41:50|14109.9|14107.9|14109|14107|14111|14109|14108.7|14106.7|8
1650526920000|2022-04-21 07:42:00|14109.2|14107.2|14109.8|14107.8|14110|14108|14107.4|14105.4|23
1650526930000|2022-04-21 07:42:10|14109.7|14107.7|14109.3|14107.3|14110.3|14108.3|14108.8|14106.8|14
1650526940000|2022-04-21 07:42:20|14109|14107|14109.3|14107.3|14110|14108|14108.7|14106.7|6
1650526950000|2022-04-21 07:42:30|14109.4|14107.4|14107|14105|14110.3|14108.3|14106.7|14104.7|7
1650526960000|2022-04-21 07:42:40|14107.2|14105.2|14110.2|14108.2|14111|14109|14106.8|14104.8|24
1650526970000|2022-04-21 07:42:50|14110|14108|14110.3|14108.3|14112.4|14110.4|14109.9|14107.9|17
1650526980000|2022-04-21 07:43:00|14110.4|14108.4|14111.3|14109.3|14111.3|14109.3|14107.7|14105.7|15
1650526990000|2022-04-21 07:43:10|14110.9|14108.9|14111.3|14109.3|14112.7|14110.7|14109.7|14107.7|20
1650527000000|2022-04-21 07:43:20|14111.2|14109.2|14109.8|14107.8|14111.2|14109.2|14108.8|14106.8|6
1650527010000|2022-04-21 07:43:30|14109.7|14107.7|14111.9|14109.9|14112.3|14110.3|14109.7|14107.7|16
1650527020000|2022-04-21 07:43:40|14111.8|14109.8|14109.9|14107.9|14111.9|14109.9|14109.4|14107.4|14
1650527030000|2022-04-21 07:43:50|14110|14108|14111|14109|14112|14110|14109.4|14107.4|51
1650527040000|2022-04-21 07:44:00|14111.2|14109.2|14112.7|14110.7|14113|14111|14111|14109|20
1650527050000|2022-04-21 07:44:10|14111.9|14109.9|14108.5|14106.5|14111.9|14109.9|14108.2|14106.2|23
1650527060000|2022-04-21 07:44:20|14108.9|14106.9|14110.5|14108.5|14110.8|14108.8|14108.9|14106.9|11
1650527070000|2022-04-21 07:44:30|14110.4|14108.4|14109.2|14107.2|14110.4|14108.4|14107.7|14105.7|12
1650527080000|2022-04-21 07:44:40|14109.3|14107.3|14108.5|14106.5|14109.4|14107.4|14107.3|14105.3|26
1650527090000|2022-04-21 07:44:50|14108.7|14106.7|14108.7|14106.7|14109.3|14107.3|14108|14106|11
1650527100000|2022-04-21 07:45:00|14108.5|14106.5|14108.9|14106.9|14110.3|14108.3|14108.3|14106.3|12
1650527110000|2022-04-21 07:45:10|14108.8|14106.8|14104.8|14102.8|14109|14107|14104.7|14102.7|24
1650527120000|2022-04-21 07:45:20|14104.7|14102.7|14103.3|14101.3|14105.5|14103.5|14103|14101|35
1650527130000|2022-04-21 07:45:30|14103.4|14101.4|14105.8|14103.8|14106.9|14104.9|14103.4|14101.4|47
1650527140000|2022-04-21 07:45:40|14105.7|14103.7|14106.5|14104.5|14108.5|14106.5|14104.9|14102.9|22
1650527150000|2022-04-21 07:45:50|14107|14105|14107.8|14105.8|14108.7|14106.7|14105.7|14103.7|36
1650527160000|2022-04-21 07:46:00|14107.9|14105.9|14108.5|14106.5|14108.5|14106.5|14106.5|14104.5|4
1650527170000|2022-04-21 07:46:10|14108.4|14106.4|14108.3|14106.3|14108.5|14106.5|14107.3|14105.3|5
1650527180000|2022-04-21 07:46:20|14108.2|14106.2|14107.7|14105.7|14108.4|14106.4|14106.7|14104.7|3
1650527190000|2022-04-21 07:46:30|14107.9|14105.9|14107.5|14105.5|14107.9|14105.9|14106.8|14104.8|16
1650527200000|2022-04-21 07:46:40|14107.4|14105.4|14109.2|14107.2|14110|14108|14107.3|14105.3|7
1650527210000|2022-04-21 07:46:50|14109|14107|14106.9|14104.9|14109|14107|14106.7|14104.7|5
1650527220000|2022-04-21 07:47:00|14106.8|14104.8|14106.9|14104.9|14108.2|14106.2|14106.7|14104.7|10
1650527230000|2022-04-21 07:47:10|14106.8|14104.8|14106.3|14104.3|14107.9|14105.9|14106.3|14104.3|3
1650527240000|2022-04-21 07:47:20|14106.4|14104.4|14106.5|14104.5|14107.4|14105.4|14105.8|14103.8|17
1650527250000|2022-04-21 07:47:30|14106.4|14104.4|14104.3|14102.3|14106.5|14104.5|14101|14099|54
1650527260000|2022-04-21 07:47:40|14104.4|14102.4|14104.7|14102.7|14106|14104|14103.3|14101.3|28
1650527270000|2022-04-21 07:47:50|14104|14102|14104.8|14102.8|14104.8|14102.8|14103.2|14101.2|3
1650527280000|2022-04-21 07:48:00|14104.9|14102.9|14106.5|14104.5|14107.7|14105.7|14103.3|14101.3|18
1650527290000|2022-04-21 07:48:10|14106.7|14104.7|14106.7|14104.7|14107|14105|14105.7|14103.7|3
1650527300000|2022-04-21 07:48:20|14106.8|14104.8|14106.8|14104.8|14108.5|14106.5|14106.7|14104.7|14
1650527310000|2022-04-21 07:48:30|14106.7|14104.7|14107.5|14105.5|14107.8|14105.8|14106.7|14104.7|2
1650527320000|2022-04-21 07:48:40|14107.3|14105.3|14107.7|14105.7|14107.9|14105.9|14107|14105|3
1650527330000|2022-04-21 07:48:50|14107.8|14105.8|14106.3|14104.3|14107.9|14105.9|14105.5|14103.5|13
1650527340000|2022-04-21 07:49:00|14106.2|14104.2|14109.7|14107.7|14110.5|14108.5|14106.2|14104.2|31
1650527350000|2022-04-21 07:49:10|14109.3|14107.3|14110.4|14108.4|14110.8|14108.8|14107.9|14105.9|8
1650527360000|2022-04-21 07:49:20|14110.5|14108.5|14105.8|14103.8|14110.8|14108.8|14105.7|14103.7|25
1650527370000|2022-04-21 07:49:30|14105.7|14103.7|14106|14104|14106.8|14104.8|14105.7|14103.7|1
1650527380000|2022-04-21 07:49:40|14106.2|14104.2|14105.8|14103.8|14106.8|14104.8|14105.5|14103.5|13
1650527390000|2022-04-21 07:49:50|14105.9|14103.9|14108.2|14106.2|14109.7|14107.7|14105.9|14103.9|26
1650527400000|2022-04-21 07:50:00|14108.3|14106.3|14106.3|14104.3|14108.5|14106.5|14104.9|14102.9|20
1650527410000|2022-04-21 07:50:10|14106.4|14104.4|14109.8|14107.8|14110.9|14108.9|14105.4|14103.4|20
1650527420000|2022-04-21 07:50:20|14109.9|14107.9|14110.3|14108.3|14110.8|14108.8|14108.5|14106.5|17
1650527430000|2022-04-21 07:50:30|14110.2|14108.2|14110.5|14108.5|14110.9|14108.9|14109.8|14107.8|6
1650527440000|2022-04-21 07:50:40|14110.7|14108.7|14112.3|14110.3|14112.7|14110.7|14109.8|14107.8|9
1650527450000|2022-04-21 07:50:50|14111.9|14109.9|14108.9|14106.9|14112|14110|14107.7|14105.7|22
1650527460000|2022-04-21 07:51:00|14109|14107|14111.5|14109.5|14113|14111|14108.8|14106.8|20
1650527470000|2022-04-21 07:51:10|14111.7|14109.7|14109.8|14107.8|14112.4|14110.4|14109.8|14107.8|12
1650527480000|2022-04-21 07:51:20|14109.7|14107.7|14110.7|14108.7|14110.8|14108.8|14109.2|14107.2|12
1650527490000|2022-04-21 07:51:30|14110.3|14108.3|14109.3|14107.3|14111.7|14109.7|14108.2|14106.2|18
1650527500000|2022-04-21 07:51:40|14109.2|14107.2|14109.5|14107.5|14110.2|14108.2|14108.8|14106.8|5
1650527510000|2022-04-21 07:51:50|14109.4|14107.4|14109.5|14107.5|14110|14108|14109.4|14107.4|2
1650527520000|2022-04-21 07:52:00|14109.7|14107.7|14108.9|14106.9|14110|14108|14108.7|14106.7|11
1650527530000|2022-04-21 07:52:10|14108.8|14106.8|14110.4|14108.4|14110.8|14108.8|14107.9|14105.9|5
1650527540000|2022-04-21 07:52:20|14110.3|14108.3|14109.3|14107.3|14110.9|14108.9|14109.3|14107.3|1
1650527550000|2022-04-21 07:52:30|14109.8|14107.8|14109.2|14107.2|14109.9|14107.9|14108.8|14106.8|2
1650527560000|2022-04-21 07:52:40|14109.3|14107.3|14110.4|14108.4|14110.8|14108.8|14109.2|14107.2|4
1650527570000|2022-04-21 07:52:50|14109.3|14107.3|14109.7|14107.7|14110.4|14108.4|14109.2|14107.2|9
1650527580000|2022-04-21 07:53:00|14109.8|14107.8|14110.8|14108.8|14111.3|14109.3|14109.4|14107.4|3
1650527590000|2022-04-21 07:53:10|14110.4|14108.4|14110.5|14108.5|14111|14109|14110.2|14108.2|4
1650527600000|2022-04-21 07:53:20|14110.4|14108.4|14113.5|14111.5|14115.5|14113.5|14110.3|14108.3|32
1650527610000|2022-04-21 07:53:30|14113.3|14111.3|14115.7|14113.7|14115.7|14113.7|14112|14110|27
1650527620000|2022-04-21 07:53:40|14115.5|14113.5|14113|14111|14115.7|14113.7|14112.9|14110.9|37
1650527630000|2022-04-21 07:53:50|14113.3|14111.3|14113.8|14111.8|14114.3|14112.3|14112|14110|6
1650527640000|2022-04-21 07:54:00|14113.5|14111.5|14114.8|14112.8|14115.8|14113.8|14113.5|14111.5|11
1650527650000|2022-04-21 07:54:10|14114.9|14112.9|14115.4|14113.4|14115.8|14113.8|14114.8|14112.8|5
1650527660000|2022-04-21 07:54:20|14115.3|14113.3|14118.4|14116.4|14118.7|14116.7|14115.3|14113.3|44
1650527670000|2022-04-21 07:54:30|14118.5|14116.5|14117.5|14115.5|14119.8|14117.8|14117.5|14115.5|19
1650527680000|2022-04-21 07:54:40|14117.7|14115.7|14118.5|14116.5|14118.7|14116.7|14117.5|14115.5|7
1650527690000|2022-04-21 07:54:50|14118.7|14116.7|14117.5|14115.5|14119.5|14117.5|14117.5|14115.5|9
1650527700000|2022-04-21 07:55:00|14117.4|14115.4|14119.8|14117.8|14119.8|14117.8|14117.3|14115.3|9
1650527710000|2022-04-21 07:55:10|14119.9|14117.9|14118.5|14116.5|14120|14118|14118.3|14116.3|7
1650527720000|2022-04-21 07:55:20|14118.3|14116.3|14118.3|14116.3|14118.7|14116.7|14116.7|14114.7|28
1650527730000|2022-04-21 07:55:30|14118.4|14116.4|14120.9|14118.9|14121|14119|14118.3|14116.3|14
1650527740000|2022-04-21 07:55:40|14120.8|14118.8|14121.4|14119.4|14121.5|14119.5|14120.4|14118.4|15
1650527750000|2022-04-21 07:55:50|14121.3|14119.3|14121.2|14119.2|14121.7|14119.7|14119.7|14117.7|25
1650527760000|2022-04-21 07:56:00|14121.3|14119.3|14120.2|14118.2|14121.9|14119.9|14120.2|14118.2|22
1650527770000|2022-04-21 07:56:10|14120.3|14118.3|14120.5|14118.5|14121|14119|14119.9|14117.9|17
1650527780000|2022-04-21 07:56:20|14120.4|14118.4|14121.3|14119.3|14121.7|14119.7|14120.4|14118.4|7
1650527790000|2022-04-21 07:56:30|14121.8|14119.8|14120.7|14118.7|14121.9|14119.9|14120.5|14118.5|8
1650527800000|2022-04-21 07:56:40|14120.8|14118.8|14119.9|14117.9|14120.8|14118.8|14119.8|14117.8|16
1650527810000|2022-04-21 07:56:50|14120.3|14118.3|14138.3|14136.3|14139.5|14137.5|14120.2|14118.2|388
1650527820000|2022-04-21 07:57:00|14138|14136|14140.8|14138.8|14142|14140|14137.4|14135.4|159
1650527830000|2022-04-21 07:57:10|14141.2|14139.2|14142.4|14140.4|14144|14142|14140.2|14138.2|82
1650527840000|2022-04-21 07:57:20|14142.5|14140.5|14143.8|14141.8|14144.3|14142.3|14141|14139|73
1650527850000|2022-04-21 07:57:30|14144|14142|14144.2|14142.2|14145|14143|14140.8|14138.8|107
1650527860000|2022-04-21 07:57:40|14144.5|14142.5|14145.3|14143.3|14145.5|14143.5|14140.8|14138.8|84
1650527870000|2022-04-21 07:57:50|14145.2|14143.2|14150.5|14148.5|14152.4|14150.4|14145.2|14143.2|209
1650527880000|2022-04-21 07:58:00|14150.8|14148.8|14154.9|14152.9|14155.2|14153.2|14149.4|14147.4|106
1650527890000|2022-04-21 07:58:10|14154.5|14152.5|14152.2|14150.2|14155|14153|14151.4|14149.4|63
1650527900000|2022-04-21 07:58:20|14151.8|14149.8|14149.3|14147.3|14152.7|14150.7|14148.9|14146.9|74
1650527910000|2022-04-21 07:58:30|14149.5|14147.5|14147.5|14145.5|14150.2|14148.2|14147.4|14145.4|68
1650527920000|2022-04-21 07:58:40|14147.7|14145.7|14145.3|14143.3|14148.5|14146.5|14144.7|14142.7|59
1650527930000|2022-04-21 07:58:50|14146|14144|14144.9|14142.9|14146.4|14144.4|14144|14142|27
1650527940000|2022-04-21 07:59:00|14145|14143|14147|14145|14147.9|14145.9|14144.2|14142.2|28
1650527950000|2022-04-21 07:59:10|14146.9|14144.9|14148.8|14146.8|14150.4|14148.4|14146.2|14144.2|44
1650527960000|2022-04-21 07:59:20|14148.9|14146.9|14152|14150|14152|14150|14147.9|14145.9|39
1650527970000|2022-04-21 07:59:30|14151.9|14149.9|14151.3|14149.3|14153.4|14151.4|14151.3|14149.3|40
1650527980000|2022-04-21 07:59:40|14151|14149|14147.8|14145.8|14151|14149|14146.5|14144.5|27
1650527990000|2022-04-21 07:59:50|14147.5|14145.5|14145.5|14143.5|14148.3|14146.3|14145.4|14143.4|21
1650528000000|2022-04-21 08:00:00|14145.4|14143.4|14148.3|14146.3|14149.7|14147.7|14144|14142|78
1650528010000|2022-04-21 08:00:10|14148.2|14146.2|14144.3|14142.3|14148.2|14146.2|14143.3|14141.3|36
1650528020000|2022-04-21 08:00:20|14144.4|14142.4|14143.2|14141.2|14144.4|14142.4|14141.9|14139.9|31
1650528030000|2022-04-21 08:00:30|14142.8|14140.8|14142.9|14140.9|14143.5|14141.5|14142.4|14140.4|45
1650528040000|2022-04-21 08:00:40|14142.8|14140.8|14144|14142|14144|14142|14140.8|14138.8|46
1650528050000|2022-04-21 08:00:50|14144.3|14142.3|14148.7|14146.7|14148.7|14146.7|14143.3|14141.3|41
1650528060000|2022-04-21 08:01:00|14148|14146|14147.8|14145.8|14152.2|14150.2|14147.5|14145.5|58
1650528070000|2022-04-21 08:01:10|14147.9|14145.9|14153.3|14151.3|14153.3|14151.3|14147.3|14145.3|85
1650528080000|2022-04-21 08:01:20|14153|14151|14150.7|14148.7|14153.3|14151.3|14149.5|14147.5|33
1650528090000|2022-04-21 08:01:30|14150.5|14148.5|14150.2|14148.2|14152.8|14150.8|14150|14148|35
1650528100000|2022-04-21 08:01:40|14150|14148|14152.9|14150.9|14152.9|14150.9|14149.5|14147.5|15
1650528110000|2022-04-21 08:01:50|14152.8|14150.8|14153.8|14151.8|14154|14152|14151.7|14149.7|19
1650528120000|2022-04-21 08:02:00|14153.9|14151.9|14158.7|14156.7|14159.4|14157.4|14152.8|14150.8|125
1650528130000|2022-04-21 08:02:10|14158.8|14156.8|14160.4|14158.4|14160.7|14158.7|14156.9|14154.9|111
1650528140000|2022-04-21 08:02:20|14160.2|14158.2|14160.9|14158.9|14160.9|14158.9|14158.7|14156.7|89
1650528150000|2022-04-21 08:02:30|14161|14159|14163|14161|14163.9|14161.9|14161|14159|122
1650528160000|2022-04-21 08:02:40|14162.9|14160.9|14158.2|14156.2|14163|14161|14158.2|14156.2|54
1650528170000|2022-04-21 08:02:50|14158|14156|14158.9|14156.9|14158.9|14156.9|14157.3|14155.3|47
1650528180000|2022-04-21 08:03:00|14159|14157|14162.5|14160.5|14162.9|14160.9|14156.5|14154.5|60
1650528190000|2022-04-21 08:03:10|14162|14160|14158.2|14156.2|14162|14160|14158|14156|23
1650528200000|2022-04-21 08:03:20|14158.3|14156.3|14162.2|14160.2|14162.4|14160.4|14158.2|14156.2|36
1650528210000|2022-04-21 08:03:30|14162.4|14160.4|14161|14159|14163.9|14161.9|14159.7|14157.7|45
1650528220000|2022-04-21 08:03:40|14161.2|14159.2|14159.3|14157.3|14161.3|14159.3|14158.8|14156.8|65
1650528230000|2022-04-21 08:03:50|14159.2|14157.2|14159.9|14157.9|14161.3|14159.3|14158.8|14156.8|42
1650528240000|2022-04-21 08:04:00|14160|14158|14159|14157|14160.3|14158.3|14157.2|14155.2|35
1650528250000|2022-04-21 08:04:10|14159.2|14157.2|14156.7|14154.7|14159.5|14157.5|14156.7|14154.7|26
1650528260000|2022-04-21 08:04:20|14156.8|14154.8|14158|14156|14160.4|14158.4|14156.7|14154.7|44
1650528270000|2022-04-21 08:04:30|14158.2|14156.2|14156.9|14154.9|14158.2|14156.2|14156.9|14154.9|10
1650528280000|2022-04-21 08:04:40|14157|14155|14157|14155|14157.8|14155.8|14156.3|14154.3|10
1650528290000|2022-04-21 08:04:50|14157.2|14155.2|14157.3|14155.3|14157.7|14155.7|14156.5|14154.5|7
1650528300000|2022-04-21 08:05:00|14157|14155|14156.4|14154.4|14157.7|14155.7|14155.8|14153.8|50
1650528310000|2022-04-21 08:05:10|14156.3|14154.3|14156|14154|14156.8|14154.8|14155.3|14153.3|33
1650528320000|2022-04-21 08:05:20|14155.9|14153.9|14155|14153|14156|14154|14154.3|14152.3|26
1650528330000|2022-04-21 08:05:30|14155.2|14153.2|14157|14155|14157.9|14155.9|14155.2|14153.2|22
1650528340000|2022-04-21 08:05:40|14156.8|14154.8|14157.3|14155.3|14157.5|14155.5|14155.4|14153.4|31
1650528350000|2022-04-21 08:05:50|14157.2|14155.2|14155.8|14153.8|14157.3|14155.3|14155.3|14153.3|11
1650528360000|2022-04-21 08:06:00|14155.9|14153.9|14156.3|14154.3|14156.4|14154.4|14155.3|14153.3|10
1650528370000|2022-04-21 08:06:10|14156.2|14154.2|14154.3|14152.3|14156.5|14154.5|14153.4|14151.4|33
1650528380000|2022-04-21 08:06:20|14154.2|14152.2|14153.7|14151.7|14154.9|14152.9|14153.5|14151.5|15
1650528390000|2022-04-21 08:06:30|14153.5|14151.5|14152.4|14150.4|14153.5|14151.5|14152.4|14150.4|28
1650528400000|2022-04-21 08:06:40|14152.3|14150.3|14153.5|14151.5|14154.7|14152.7|14151.4|14149.4|60
1650528410000|2022-04-21 08:06:50|14153.7|14151.7|14154.5|14152.5|14156|14154|14153|14151|41
1650528420000|2022-04-21 08:07:00|14154.4|14152.4|14156.5|14154.5|14156.5|14154.5|14153|14151|11
1650528430000|2022-04-21 08:07:10|14156.4|14154.4|14153.2|14151.2|14156.5|14154.5|14153.2|14151.2|16
1650528440000|2022-04-21 08:07:20|14153.5|14151.5|14153.4|14151.4|14154.4|14152.4|14153|14151|10
1650528450000|2022-04-21 08:07:30|14153.3|14151.3|14153.5|14151.5|14155.3|14153.3|14151.7|14149.7|56
1650528460000|2022-04-21 08:07:40|14153.4|14151.4|14152.5|14150.5|14153.7|14151.7|14151.5|14149.5|18
1650528470000|2022-04-21 08:07:50|14152.4|14150.4|14152|14150|14153|14151|14151.7|14149.7|10
1650528480000|2022-04-21 08:08:00|14152.2|14150.2|14150.8|14148.8|14153.7|14151.7|14149.9|14147.9|25
1650528490000|2022-04-21 08:08:10|14151.3|14149.3|14154.8|14152.8|14155.3|14153.3|14151.3|14149.3|18
1650528500000|2022-04-21 08:08:20|14154.7|14152.7|14154.5|14152.5|14155.9|14153.9|14153.5|14151.5|13
1650528510000|2022-04-21 08:08:30|14154.7|14152.7|14155.5|14153.5|14155.7|14153.7|14154.2|14152.2|12
1650528520000|2022-04-21 08:08:40|14155.4|14153.4|14155.3|14153.3|14155.9|14153.9|14154.8|14152.8|61
1650528530000|2022-04-21 08:08:50|14155|14153|14156.3|14154.3|14156.9|14154.9|14153.7|14151.7|56
1650528540000|2022-04-21 08:09:00|14156.4|14154.4|14159.7|14157.7|14159.7|14157.7|14155.8|14153.8|46
1650528550000|2022-04-21 08:09:10|14159.8|14157.8|14162.2|14160.2|14162.4|14160.4|14159.2|14157.2|62
1650528560000|2022-04-21 08:09:20|14162|14160|14164|14162|14164.9|14162.9|14161.5|14159.5|62
1650528570000|2022-04-21 08:09:30|14164.2|14162.2|14163.7|14161.7|14164.7|14162.7|14163.2|14161.2|28
1650528580000|2022-04-21 08:09:40|14164|14162|14160.4|14158.4|14164|14162|14159.8|14157.8|26
1650528590000|2022-04-21 08:09:50|14160.5|14158.5|14164.5|14162.5|14164.5|14162.5|14160.5|14158.5|39
1650528600000|2022-04-21 08:10:00|14164.7|14162.7|14161.2|14159.2|14165.8|14163.8|14161.2|14159.2|35
1650528610000|2022-04-21 08:10:10|14160.7|14158.7|14159.9|14157.9|14162.9|14160.9|14159.8|14157.8|39
1650528620000|2022-04-21 08:10:20|14159.8|14157.8|14160.8|14158.8|14161.5|14159.5|14159.7|14157.7|15
1650528630000|2022-04-21 08:10:30|14160.7|14158.7|14159.8|14157.8|14161.8|14159.8|14158.7|14156.7|26
1650528640000|2022-04-21 08:10:40|14159.3|14157.3|14158.8|14156.8|14160.2|14158.2|14158.3|14156.3|14
1650528650000|2022-04-21 08:10:50|14158.5|14156.5|14158|14156|14159.3|14157.3|14157.3|14155.3|19
1650528660000|2022-04-21 08:11:00|14158.2|14156.2|14156.8|14154.8|14158.5|14156.5|14156|14154|30
1650528670000|2022-04-21 08:11:10|14156.9|14154.9|14157.4|14155.4|14158.9|14156.9|14156.8|14154.8|28
1650528680000|2022-04-21 08:11:20|14157.5|14155.5|14156.7|14154.7|14157.9|14155.9|14156.3|14154.3|8
1650528690000|2022-04-21 08:11:30|14156.8|14154.8|14156.7|14154.7|14158.9|14156.9|14156.7|14154.7|5
1650528700000|2022-04-21 08:11:40|14156.5|14154.5|14156|14154|14156.7|14154.7|14155.7|14153.7|4
1650528710000|2022-04-21 08:11:50|14155.9|14153.9|14155.7|14153.7|14156.4|14154.4|14154.8|14152.8|15
1650528720000|2022-04-21 08:12:00|14155.8|14153.8|14155.4|14153.4|14156.5|14154.5|14154.9|14152.9|9
1650528730000|2022-04-21 08:12:10|14155.3|14153.3|14157.2|14155.2|14157.5|14155.5|14153.7|14151.7|53
1650528740000|2022-04-21 08:12:20|14157|14155|14158.7|14156.7|14158.7|14156.7|14156.8|14154.8|6
1650528750000|2022-04-21 08:12:30|14158.9|14156.9|14158.5|14156.5|14158.9|14156.9|14157.8|14155.8|8
1650528760000|2022-04-21 08:12:40|14158.8|14156.8|14161.3|14159.3|14161.9|14159.9|14157.7|14155.7|28
1650528770000|2022-04-21 08:12:50|14160.9|14158.9|14160.4|14158.4|14161|14159|14159.9|14157.9|15
1650528780000|2022-04-21 08:13:00|14160.5|14158.5|14159.3|14157.3|14160.5|14158.5|14157.9|14155.9|12
1650528790000|2022-04-21 08:13:10|14159.2|14157.2|14160.3|14158.3|14160.5|14158.5|14159|14157|23
1650528800000|2022-04-21 08:13:20|14160.5|14158.5|14159.2|14157.2|14160.5|14158.5|14158.7|14156.7|2
1650528810000|2022-04-21 08:13:30|14158.9|14156.9|14158.9|14156.9|14159.3|14157.3|14158.3|14156.3|10
1650528820000|2022-04-21 08:13:40|14159|14157|14159.9|14157.9|14160|14158|14158.7|14156.7|8
1650528830000|2022-04-21 08:13:50|14160.4|14158.4|14160|14158|14160.4|14158.4|14158.7|14156.7|13
1650528840000|2022-04-21 08:14:00|14159.8|14157.8|14160|14158|14160.5|14158.5|14158.8|14156.8|23
1650528850000|2022-04-21 08:14:10|14160.2|14158.2|14162.7|14160.7|14162.9|14160.9|14159.7|14157.7|22
1650528860000|2022-04-21 08:14:20|14162.8|14160.8|14161.7|14159.7|14162.9|14160.9|14159.7|14157.7|16
1650528870000|2022-04-21 08:14:30|14161.3|14159.3|14161.5|14159.5|14163.2|14161.2|14160.3|14158.3|20
1650528880000|2022-04-21 08:14:40|14161.7|14159.7|14161.8|14159.8|14163.2|14161.2|14161.4|14159.4|20
1650528890000|2022-04-21 08:14:50|14161.7|14159.7|14161.3|14159.3|14161.8|14159.8|14160.5|14158.5|16
1650528900000|2022-04-21 08:15:00|14161.2|14159.2|14165.3|14163.3|14165.8|14163.8|14161.2|14159.2|28
1650528910000|2022-04-21 08:15:10|14165.5|14163.5|14165.5|14163.5|14169.8|14167.8|14165.3|14163.3|113
1650528920000|2022-04-21 08:15:20|14165.8|14163.8|14171.3|14169.3|14172|14170|14165.3|14163.3|75
1650528930000|2022-04-21 08:15:30|14171|14169|14168.8|14166.8|14171|14169|14168.5|14166.5|41
1650528940000|2022-04-21 08:15:40|14168.9|14166.9|14168.8|14166.8|14170.3|14168.3|14167|14165|27
1650528950000|2022-04-21 08:15:50|14168.7|14166.7|14170.9|14168.9|14171.5|14169.5|14168.2|14166.2|20
1650528960000|2022-04-21 08:16:00|14170.7|14168.7|14171.7|14169.7|14172.4|14170.4|14170.5|14168.5|31
1650528970000|2022-04-21 08:16:10|14171.8|14169.8|14171|14169|14172.4|14170.4|14170.3|14168.3|39
1650528980000|2022-04-21 08:16:20|14170.9|14168.9|14169.3|14167.3|14170.9|14168.9|14168.7|14166.7|38
1650528990000|2022-04-21 08:16:30|14169.2|14167.2|14168.8|14166.8|14170|14168|14168.8|14166.8|13
1650529000000|2022-04-21 08:16:40|14169|14167|14171.8|14169.8|14171.8|14169.8|14169|14167|14
1650529010000|2022-04-21 08:16:50|14171.7|14169.7|14170.7|14168.7|14172|14170|14170.5|14168.5|8
1650529020000|2022-04-21 08:17:00|14170.8|14168.8|14167.8|14165.8|14170.8|14168.8|14165.8|14163.8|59
1650529030000|2022-04-21 08:17:10|14167.9|14165.9|14164.7|14162.7|14167.9|14165.9|14164.5|14162.5|33
1650529040000|2022-04-21 08:17:20|14164.8|14162.8|14161.9|14159.9|14166|14164|14161.7|14159.7|34
1650529050000|2022-04-21 08:17:30|14161.8|14159.8|14160.3|14158.3|14162.3|14160.3|14159.9|14157.9|47
1650529060000|2022-04-21 08:17:40|14160.5|14158.5|14162.5|14160.5|14162.8|14160.8|14160.4|14158.4|15
1650529070000|2022-04-21 08:17:50|14162.8|14160.8|14164.7|14162.7|14164.7|14162.7|14162.4|14160.4|18
1650529080000|2022-04-21 08:18:00|14164.3|14162.3|14162.8|14160.8|14165.9|14163.9|14162.8|14160.8|30
1650529090000|2022-04-21 08:18:10|14162.9|14160.9|14160.2|14158.2|14162.9|14160.9|14160.2|14158.2|21
1650529100000|2022-04-21 08:18:20|14160|14158|14159.4|14157.4|14160.4|14158.4|14159|14157|27
1650529110000|2022-04-21 08:18:30|14159.3|14157.3|14159.9|14157.9|14160|14158|14159|14157|13
1650529120000|2022-04-21 08:18:40|14159.8|14157.8|14160|14158|14160.3|14158.3|14159.2|14157.2|9
1650529130000|2022-04-21 08:18:50|14160.2|14158.2|14160.4|14158.4|14161.8|14159.8|14159.4|14157.4|31
1650529140000|2022-04-21 08:19:00|14160.3|14158.3|14161.5|14159.5|14162|14160|14159.5|14157.5|18
1650529150000|2022-04-21 08:19:10|14161.3|14159.3|14161|14159|14161.8|14159.8|14160.7|14158.7|4
1650529160000|2022-04-21 08:19:20|14160.8|14158.8|14159.3|14157.3|14160.8|14158.8|14159.3|14157.3|9
1650529170000|2022-04-21 08:19:30|14159.4|14157.4|14158.5|14156.5|14159.8|14157.8|14157.7|14155.7|34
1650529180000|2022-04-21 08:19:40|14158.7|14156.7|14159.7|14157.7|14160.5|14158.5|14158.5|14156.5|21
1650529190000|2022-04-21 08:19:50|14159.8|14157.8|14160.3|14158.3|14160.8|14158.8|14159.4|14157.4|14
1650529200000|2022-04-21 08:20:00|14160.4|14158.4|14162.4|14160.4|14162.4|14160.4|14159.9|14157.9|19
1650529210000|2022-04-21 08:20:10|14162.9|14160.9|14162.8|14160.8|14165.7|14163.7|14161.9|14159.9|100
1650529220000|2022-04-21 08:20:20|14162.7|14160.7|14161.2|14159.2|14162.7|14160.7|14160.7|14158.7|20
1650529230000|2022-04-21 08:20:30|14161.3|14159.3|14158.9|14156.9|14161.4|14159.4|14158.5|14156.5|30
1650529240000|2022-04-21 08:20:40|14158.8|14156.8|14159.5|14157.5|14161.2|14159.2|14158.8|14156.8|9
1650529250000|2022-04-21 08:20:50|14159.8|14157.8|14158.7|14156.7|14160.5|14158.5|14158.7|14156.7|6
1650529260000|2022-04-21 08:21:00|14158.4|14156.4|14157.5|14155.5|14159.5|14157.5|14156|14154|86
1650529270000|2022-04-21 08:21:10|14157.4|14155.4|14156.5|14154.5|14158|14156|14156.2|14154.2|13
1650529280000|2022-04-21 08:21:20|14156.4|14154.4|14155.7|14153.7|14157.3|14155.3|14155|14153|13
1650529290000|2022-04-21 08:21:30|14155.8|14153.8|14156.3|14154.3|14156.4|14154.4|14154.9|14152.9|9
1650529300000|2022-04-21 08:21:40|14156.7|14154.7|14156.3|14154.3|14158.2|14156.2|14156|14154|20
1650529310000|2022-04-21 08:21:50|14156.2|14154.2|14156.3|14154.3|14156.5|14154.5|14155.5|14153.5|5
1650529320000|2022-04-21 08:22:00|14156.2|14154.2|14155.2|14153.2|14157.7|14155.7|14155.2|14153.2|20
1650529330000|2022-04-21 08:22:10|14155|14153|14154.3|14152.3|14155.8|14153.8|14154.2|14152.2|44
1650529340000|2022-04-21 08:22:20|14154.4|14152.4|14156.4|14154.4|14156.9|14154.9|14154.4|14152.4|20
1650529350000|2022-04-21 08:22:30|14156.5|14154.5|14157|14155|14158.4|14156.4|14156.5|14154.5|41
1650529360000|2022-04-21 08:22:40|14156.9|14154.9|14155|14153|14157|14155|14153.7|14151.7|58
1650529370000|2022-04-21 08:22:50|14155.2|14153.2|14153.8|14151.8|14155.3|14153.3|14153.3|14151.3|6
1650529380000|2022-04-21 08:23:00|14154|14152|14157.3|14155.3|14157.8|14155.8|14154|14152|25
1650529390000|2022-04-21 08:23:10|14157.2|14155.2|14157.2|14155.2|14157.9|14155.9|14155.2|14153.2|17
1650529400000|2022-04-21 08:23:20|14157|14155|14156.7|14154.7|14157.4|14155.4|14155.9|14153.9|7
1650529410000|2022-04-21 08:23:30|14156|14154|14156.3|14154.3|14156.5|14154.5|14153.9|14151.9|14
1650529420000|2022-04-21 08:23:40|14155.5|14153.5|14155.7|14153.7|14156.3|14154.3|14154.5|14152.5|8
1650529430000|2022-04-21 08:23:50|14155.5|14153.5|14155.8|14153.8|14157.3|14155.3|14155.5|14153.5|11
1650529440000|2022-04-21 08:24:00|14155.7|14153.7|14154.9|14152.9|14155.9|14153.9|14153.9|14151.9|13
1650529450000|2022-04-21 08:24:10|14154.7|14152.7|14154|14152|14154.9|14152.9|14153.8|14151.8|15
1650529460000|2022-04-21 08:24:20|14153.9|14151.9|14153.8|14151.8|14154.3|14152.3|14153.2|14151.2|16
1650529470000|2022-04-21 08:24:30|14153.7|14151.7|14153.5|14151.5|14153.9|14151.9|14153.5|14151.5|8
1650529480000|2022-04-21 08:24:40|14153.8|14151.8|14153.3|14151.3|14156.2|14154.2|14153.3|14151.3|26
1650529490000|2022-04-21 08:24:50|14153.4|14151.4|14152.5|14150.5|14154|14152|14151.4|14149.4|62
1650529500000|2022-04-21 08:25:00|14152.4|14150.4|14151.8|14149.8|14152.9|14150.9|14150.7|14148.7|15
1650529510000|2022-04-21 08:25:10|14151.9|14149.9|14151.5|14149.5|14152.3|14150.3|14151.3|14149.3|3
1650529520000|2022-04-21 08:25:20|14151.4|14149.4|14151.7|14149.7|14154.5|14152.5|14151|14149|21
1650529530000|2022-04-21 08:25:30|14151.5|14149.5|14151|14149|14153|14151|14150.7|14148.7|60
1650529540000|2022-04-21 08:25:40|14150.8|14148.8|14152.2|14150.2|14152.5|14150.5|14150.4|14148.4|13
1650529550000|2022-04-21 08:25:50|14152.5|14150.5|14150.5|14148.5|14153.9|14151.9|14150.3|14148.3|27
1650529560000|2022-04-21 08:26:00|14150.8|14148.8|14152.7|14150.7|14153.3|14151.3|14150.5|14148.5|44
1650529570000|2022-04-21 08:26:10|14152.5|14150.5|14152|14150|14153.3|14151.3|14151.9|14149.9|2
1650529580000|2022-04-21 08:26:20|14151.9|14149.9|14152.5|14150.5|14153.7|14151.7|14150.9|14148.9|32
1650529590000|2022-04-21 08:26:30|14152.4|14150.4|14152.5|14150.5|14153.2|14151.2|14151.9|14149.9|4
1650529600000|2022-04-21 08:26:40|14152.4|14150.4|14153.4|14151.4|14153.5|14151.5|14152.4|14150.4|5
1650529610000|2022-04-21 08:26:50|14154.3|14152.3|14154.3|14152.3|14155.2|14153.2|14153.5|14151.5|10
1650529620000|2022-04-21 08:27:00|14154.4|14152.4|14156.8|14154.8|14157.2|14155.2|14153.5|14151.5|44
1650529630000|2022-04-21 08:27:10|14156.9|14154.9|14154.9|14152.9|14157.2|14155.2|14154.8|14152.8|29
1650529640000|2022-04-21 08:27:20|14154.8|14152.8|14154.7|14152.7|14155|14153|14154.2|14152.2|3
1650529650000|2022-04-21 08:27:30|14154.5|14152.5|14152.7|14150.7|14155.2|14153.2|14152|14150|8
1650529660000|2022-04-21 08:27:40|14152.8|14150.8|14153.7|14151.7|14153.7|14151.7|14152.2|14150.2|6
1650529670000|2022-04-21 08:27:50|14153.5|14151.5|14153.3|14151.3|14154|14152|14153|14151|3
1650529680000|2022-04-21 08:28:00|14153.2|14151.2|14155.2|14153.2|14155.2|14153.2|14152.5|14150.5|10
1650529690000|2022-04-21 08:28:10|14155|14153|14154.7|14152.7|14155.4|14153.4|14153.8|14151.8|8
1650529700000|2022-04-21 08:28:20|14154.8|14152.8|14155.4|14153.4|14155.4|14153.4|14154.3|14152.3|2
1650529710000|2022-04-21 08:28:30|14155|14153|14155.4|14153.4|14155.9|14153.9|14154.2|14152.2|22
1650529720000|2022-04-21 08:28:40|14155.5|14153.5|14154.8|14152.8|14156.4|14154.4|14154|14152|40
1650529730000|2022-04-21 08:28:50|14154.5|14152.5|14155.3|14153.3|14155.3|14153.3|14154.2|14152.2|5
1650529740000|2022-04-21 08:29:00|14155.2|14153.2|14155.5|14153.5|14156.8|14154.8|14154.9|14152.9|26
1650529750000|2022-04-21 08:29:10|14155.7|14153.7|14154.2|14152.2|14155.7|14153.7|14153.8|14151.8|19
1650529760000|2022-04-21 08:29:20|14154.4|14152.4|14158.2|14156.2|14158.2|14156.2|14153.3|14151.3|109
1650529770000|2022-04-21 08:29:30|14158|14156|14158.2|14156.2|14158.3|14156.3|14156.9|14154.9|17
1650529780000|2022-04-21 08:29:40|14158|14156|14158.8|14156.8|14158.8|14156.8|14157.2|14155.2|22
1650529790000|2022-04-21 08:29:50|14158.7|14156.7|14158.7|14156.7|14159.5|14157.5|14157.8|14155.8|31
1650529800000|2022-04-21 08:30:00|14158.5|14156.5|14156.7|14154.7|14158.7|14156.7|14155|14153|32
1650529810000|2022-04-21 08:30:10|14156.5|14154.5|14156.5|14154.5|14157.9|14155.9|14156.2|14154.2|9
1650529820000|2022-04-21 08:30:20|14156.3|14154.3|14155.8|14153.8|14156.8|14154.8|14154.9|14152.9|7
1650529830000|2022-04-21 08:30:30|14155.5|14153.5|14153.5|14151.5|14155.5|14153.5|14153.3|14151.3|8
1650529840000|2022-04-21 08:30:40|14153.2|14151.2|14152.7|14150.7|14154.3|14152.3|14152.2|14150.2|18
1650529850000|2022-04-21 08:30:50|14152.8|14150.8|14152.7|14150.7|14153.4|14151.4|14152.4|14150.4|4
1650529860000|2022-04-21 08:31:00|14153|14151|14153.9|14151.9|14154.5|14152.5|14152.5|14150.5|17
1650529870000|2022-04-21 08:31:10|14154|14152|14155.3|14153.3|14155.3|14153.3|14153.4|14151.4|7
1650529880000|2022-04-21 08:31:20|14154.8|14152.8|14154.4|14152.4|14154.8|14152.8|14154.2|14152.2|1
1650529890000|2022-04-21 08:31:30|14154.7|14152.7|14154.8|14152.8|14156.4|14154.4|14154.4|14152.4|16
1650529900000|2022-04-21 08:31:40|14155|14153|14153.5|14151.5|14155.7|14153.7|14153.3|14151.3|8
1650529910000|2022-04-21 08:31:50|14153.7|14151.7|14153.8|14151.8|14154|14152|14152.8|14150.8|5
1650529920000|2022-04-21 08:32:00|14153.7|14151.7|14155|14153|14156.4|14154.4|14153.5|14151.5|17
1650529930000|2022-04-21 08:32:10|14154.9|14152.9|14155.8|14153.8|14156.3|14154.3|14154.8|14152.8|2
1650529940000|2022-04-21 08:32:20|14155.9|14153.9|14157.2|14155.2|14157.4|14155.4|14154.3|14152.3|9
1650529950000|2022-04-21 08:32:30|14157.3|14155.3|14158.3|14156.3|14158.9|14156.9|14157.3|14155.3|32
1650529960000|2022-04-21 08:32:40|14158.4|14156.4|14159.7|14157.7|14159.7|14157.7|14158|14156|9
1650529970000|2022-04-21 08:32:50|14158.8|14156.8|14160.7|14158.7|14160.7|14158.7|14158.5|14156.5|14
1650529980000|2022-04-21 08:33:00|14160.5|14158.5|14159|14157|14160.5|14158.5|14158.7|14156.7|13
1650529990000|2022-04-21 08:33:10|14158.9|14156.9|14159.2|14157.2|14159.4|14157.4|14158.7|14156.7|4
1650530000000|2022-04-21 08:33:20|14159|14157|14158.4|14156.4|14159|14157|14157.2|14155.2|21
1650530010000|2022-04-21 08:33:30|14158.5|14156.5|14158.3|14156.3|14158.5|14156.5|14156.8|14154.8|29
1650530020000|2022-04-21 08:33:40|14158.4|14156.4|14158.2|14156.2|14158.4|14156.4|14156.9|14154.9|13
1650530030000|2022-04-21 08:33:50|14158|14156|14159|14157|14159|14157|14157.5|14155.5|15
1650530040000|2022-04-21 08:34:00|14158.3|14156.3|14157.9|14155.9|14159.2|14157.2|14157.9|14155.9|11
1650530050000|2022-04-21 08:34:10|14157.5|14155.5|14160|14158|14160.3|14158.3|14157.5|14155.5|14
1650530060000|2022-04-21 08:34:20|14160.4|14158.4|14160.8|14158.8|14161.2|14159.2|14159.7|14157.7|27
1650530070000|2022-04-21 08:34:30|14160.9|14158.9|14160|14158|14160.9|14158.9|14159.3|14157.3|8
1650530080000|2022-04-21 08:34:40|14160.2|14158.2|14164.5|14162.5|14165.7|14163.7|14160|14158|41
1650530090000|2022-04-21 08:34:50|14165.4|14163.4|14163.9|14161.9|14165.4|14163.4|14162.8|14160.8|24
1650530100000|2022-04-21 08:35:00|14163.8|14161.8|14162.4|14160.4|14164.7|14162.7|14162.2|14160.2|22
1650530110000|2022-04-21 08:35:10|14162.3|14160.3|14161.5|14159.5|14163|14161|14160.2|14158.2|21
1650530120000|2022-04-21 08:35:20|14161.8|14159.8|14159.8|14157.8|14162.4|14160.4|14159.3|14157.3|22
1650530130000|2022-04-21 08:35:30|14159.9|14157.9|14159.5|14157.5|14160.9|14158.9|14159.4|14157.4|12
1650530140000|2022-04-21 08:35:40|14159.7|14157.7|14157.8|14155.8|14160.4|14158.4|14156.8|14154.8|15
1650530150000|2022-04-21 08:35:50|14157.7|14155.7|14157|14155|14157.9|14155.9|14156.7|14154.7|11
1650530160000|2022-04-21 08:36:00|14156.8|14154.8|14158.9|14156.9|14159.2|14157.2|14154.5|14152.5|30
1650530170000|2022-04-21 08:36:10|14158.8|14156.8|14157.9|14155.9|14159.7|14157.7|14157.7|14155.7|17
1650530180000|2022-04-21 08:36:20|14157.7|14155.7|14160|14158|14160.2|14158.2|14157.7|14155.7|8
1650530190000|2022-04-21 08:36:30|14159.5|14157.5|14160|14158|14160|14158|14159.3|14157.3|4
1650530200000|2022-04-21 08:36:40|14159.9|14157.9|14157.3|14155.3|14160.5|14158.5|14156.7|14154.7|26
1650530210000|2022-04-21 08:36:50|14157.4|14155.4|14157.3|14155.3|14158|14156|14156.9|14154.9|16
1650530220000|2022-04-21 08:37:00|14157.2|14155.2|14156.7|14154.7|14157.9|14155.9|14156.3|14154.3|9
1650530230000|2022-04-21 08:37:10|14157|14155|14157.3|14155.3|14157.9|14155.9|14155.9|14153.9|8
1650530240000|2022-04-21 08:37:20|14157.4|14155.4|14156|14154|14157.9|14155.9|14156|14154|14
1650530250000|2022-04-21 08:37:30|14156.2|14154.2|14156.3|14154.3|14156.4|14154.4|14154.8|14152.8|20
1650530260000|2022-04-21 08:37:40|14156|14154|14156.5|14154.5|14156.8|14154.8|14156|14154|2
1650530270000|2022-04-21 08:37:50|14156.4|14154.4|14156.7|14154.7|14157.8|14155.8|14156.3|14154.3|5
1650530280000|2022-04-21 08:38:00|14156.8|14154.8|14156.5|14154.5|14157.5|14155.5|14156.2|14154.2|6
1650530290000|2022-04-21 08:38:10|14156.7|14154.7|14158.8|14156.8|14158.8|14156.8|14156|14154|23
1650530300000|2022-04-21 08:38:20|14158.4|14156.4|14158.4|14156.4|14159.2|14157.2|14158.4|14156.4|9
1650530310000|2022-04-21 08:38:30|14158.5|14156.5|14158|14156|14158.7|14156.7|14157.4|14155.4|5
1650530320000|2022-04-21 08:38:40|14157.9|14155.9|14157.2|14155.2|14158.2|14156.2|14156.4|14154.4|2
1650530330000|2022-04-21 08:38:50|14157.5|14155.5|14157.8|14155.8|14158|14156|14157.3|14155.3|2
1650530340000|2022-04-21 08:39:00|14157.7|14155.7|14158.8|14156.8|14159|14157|14157.2|14155.2|11
1650530350000|2022-04-21 08:39:10|14158.9|14156.9|14158.8|14156.8|14159.9|14157.9|14158.2|14156.2|28
1650530360000|2022-04-21 08:39:20|14158.9|14156.9|14159.4|14157.4|14159.4|14157.4|14158.2|14156.2|7
1650530370000|2022-04-21 08:39:30|14159|14157|14158.4|14156.4|14159|14157|14157.8|14155.8|6
1650530380000|2022-04-21 08:39:40|14158.5|14156.5|14158.7|14156.7|14159|14157|14158.4|14156.4|3
1650530390000|2022-04-21 08:39:50|14158.8|14156.8|14158.5|14156.5|14159|14157|14158.3|14156.3|3
1650530400000|2022-04-21 08:40:00|14158.7|14156.7|14158.9|14156.9|14159.5|14157.5|14158.5|14156.5|5
1650530410000|2022-04-21 08:40:10|14159|14157|14159.3|14157.3|14159.5|14157.5|14159|14157|2
1650530420000|2022-04-21 08:40:20|14159.4|14157.4|14158.9|14156.9|14159.5|14157.5|14158.7|14156.7|2
1650530430000|2022-04-21 08:40:30|14158.8|14156.8|14159|14157|14159.2|14157.2|14158.7|14156.7|13
1650530440000|2022-04-21 08:40:40|14159.2|14157.2|14159.7|14157.7|14159.9|14157.9|14159.2|14157.2|7
1650530450000|2022-04-21 08:40:50|14159.8|14157.8|14159.4|14157.4|14160|14158|14158.7|14156.7|8
1650530460000|2022-04-21 08:41:00|14159.5|14157.5|14159.7|14157.7|14159.8|14157.8|14158.7|14156.7|7
1650530470000|2022-04-21 08:41:10|14159.8|14157.8|14161.2|14159.2|14161.2|14159.2|14159.5|14157.5|19
1650530480000|2022-04-21 08:41:20|14161|14159|14158.4|14156.4|14161.2|14159.2|14158.3|14156.3|13
1650530490000|2022-04-21 08:41:30|14158.3|14156.3|14158.7|14156.7|14158.9|14156.9|14158.3|14156.3|8
1650530500000|2022-04-21 08:41:40|14158.8|14156.8|14159.7|14157.7|14159.7|14157.7|14158.8|14156.8|5
1650530510000|2022-04-21 08:41:50|14159.5|14157.5|14158.7|14156.7|14159.9|14157.9|14158.5|14156.5|5
1650530520000|2022-04-21 08:42:00|14157.8|14155.8|14158.2|14156.2|14158.4|14156.4|14157.4|14155.4|13
1650530530000|2022-04-21 08:42:10|14158.3|14156.3|14161.4|14159.4|14162|14160|14158|14156|90
1650530540000|2022-04-21 08:42:20|14161.5|14159.5|14160.3|14158.3|14161.5|14159.5|14160.3|14158.3|7
1650530550000|2022-04-21 08:42:30|14160.2|14158.2|14161|14159|14161.3|14159.3|14158.2|14156.2|15
1650530560000|2022-04-21 08:42:40|14160.9|14158.9|14160.4|14158.4|14161.4|14159.4|14160|14158|15
1650530570000|2022-04-21 08:42:50|14160.5|14158.5|14159.9|14157.9|14160.5|14158.5|14159.4|14157.4|4
1650530580000|2022-04-21 08:43:00|14160.5|14158.5|14160.2|14158.2|14160.9|14158.9|14160.2|14158.2|3
1650530590000|2022-04-21 08:43:10|14160|14158|14160|14158|14160.3|14158.3|14159.5|14157.5|4
1650530600000|2022-04-21 08:43:20|14160.2|14158.2|14161.8|14159.8|14161.8|14159.8|14160|14158|4
1650530610000|2022-04-21 08:43:30|14161.9|14159.9|14162.2|14160.2|14162.5|14160.5|14161.9|14159.9|14
1650530620000|2022-04-21 08:43:40|14161.3|14159.3|14161|14159|14161.4|14159.4|14160|14158|10
1650530630000|2022-04-21 08:43:50|14161.2|14159.2|14161.9|14159.9|14162.2|14160.2|14161|14159|7
1650530640000|2022-04-21 08:44:00|14162|14160|14162|14160|14162.8|14160.8|14161.8|14159.8|6
1650530650000|2022-04-21 08:44:10|14162.3|14160.3|14160.2|14158.2|14162.3|14160.3|14159.8|14157.8|12
1650530660000|2022-04-21 08:44:20|14160.3|14158.3|14160.4|14158.4|14160.7|14158.7|14160.2|14158.2|4
1650530670000|2022-04-21 08:44:30|14160.3|14158.3|14160.3|14158.3|14161.5|14159.5|14160|14158|14
1650530680000|2022-04-21 08:44:40|14160.2|14158.2|14161|14159|14161.2|14159.2|14160.2|14158.2|2
1650530690000|2022-04-21 08:44:50|14161.2|14159.2|14160.5|14158.5|14161.3|14159.3|14160.5|14158.5|5
1650530700000|2022-04-21 08:45:00|14160.4|14158.4|14161|14159|14162.4|14160.4|14160.4|14158.4|30
1650530710000|2022-04-21 08:45:10|14161.5|14159.5|14161.5|14159.5|14161.9|14159.9|14160.4|14158.4|9
1650530720000|2022-04-21 08:45:20|14161.4|14159.4|14162.9|14160.9|14163.7|14161.7|14161.3|14159.3|23
1650530730000|2022-04-21 08:45:30|14163|14161|14161.4|14159.4|14163|14161|14161.4|14159.4|13
1650530740000|2022-04-21 08:45:40|14160.3|14158.3|14160|14158|14161|14159|14159.2|14157.2|23
1650530750000|2022-04-21 08:45:50|14159.9|14157.9|14160.4|14158.4|14160.4|14158.4|14159.7|14157.7|3
1650530760000|2022-04-21 08:46:00|14161|14159|14157.8|14155.8|14161|14159|14157.4|14155.4|37
1650530770000|2022-04-21 08:46:10|14158|14156|14158.7|14156.7|14159.9|14157.9|14158|14156|12
1650530780000|2022-04-21 08:46:20|14158.5|14156.5|14158.9|14156.9|14160.3|14158.3|14158.5|14156.5|8
1650530790000|2022-04-21 08:46:30|14158.8|14156.8|14159.8|14157.8|14159.8|14157.8|14158.8|14156.8|7
1650530800000|2022-04-21 08:46:40|14159.7|14157.7|14157.5|14155.5|14159.8|14157.8|14157.4|14155.4|7
1650530810000|2022-04-21 08:46:50|14157.4|14155.4|14159.2|14157.2|14159.7|14157.7|14157|14155|7
1650530820000|2022-04-21 08:47:00|14159|14157|14158.8|14156.8|14159.5|14157.5|14157.7|14155.7|23
1650530830000|2022-04-21 08:47:10|14158.7|14156.7|14157.9|14155.9|14159|14157|14157.7|14155.7|13
1650530840000|2022-04-21 08:47:20|14158|14156|14158.3|14156.3|14159.5|14157.5|14157.2|14155.2|35
1650530850000|2022-04-21 08:47:30|14158.2|14156.2|14158.5|14156.5|14158.5|14156.5|14155.9|14153.9|36
1650530860000|2022-04-21 08:47:40|14158.7|14156.7|14159.3|14157.3|14159.3|14157.3|14158.7|14156.7|2
1650530870000|2022-04-21 08:47:50|14159.4|14157.4|14159.7|14157.7|14159.7|14157.7|14158.8|14156.8|4
1650530880000|2022-04-21 08:48:00|14159.4|14157.4|14160.7|14158.7|14161|14159|14159.4|14157.4|16
1650530890000|2022-04-21 08:48:10|14160.5|14158.5|14160.7|14158.7|14162.3|14160.3|14160.5|14158.5|25
1650530900000|2022-04-21 08:48:20|14160.8|14158.8|14160.7|14158.7|14160.9|14158.9|14160.4|14158.4|2
1650530910000|2022-04-21 08:48:30|14160.9|14158.9|14160.9|14158.9|14161.3|14159.3|14160.7|14158.7|3
1650530920000|2022-04-21 08:48:40|14160.8|14158.8|14161.2|14159.2|14161.5|14159.5|14160.7|14158.7|18
1650530930000|2022-04-21 08:48:50|14161.3|14159.3|14162.3|14160.3|14162.3|14160.3|14161.3|14159.3|7
1650530940000|2022-04-21 08:49:00|14162.4|14160.4|14161.7|14159.7|14162.4|14160.4|14161.3|14159.3|6
1650530950000|2022-04-21 08:49:10|14161.8|14159.8|14158.3|14156.3|14161.8|14159.8|14158.3|14156.3|79
1650530960000|2022-04-21 08:49:20|14158.4|14156.4|14158|14156|14158.7|14156.7|14157|14155|13
1650530970000|2022-04-21 08:49:30|14157.8|14155.8|14157.5|14155.5|14158|14156|14157.2|14155.2|12
1650530980000|2022-04-21 08:49:40|14157.8|14155.8|14158|14156|14158.9|14156.9|14157.8|14155.8|4
1650530990000|2022-04-21 08:49:50|14158.2|14156.2|14157.8|14155.8|14158.3|14156.3|14157.4|14155.4|2
1650531000000|2022-04-21 08:50:00|14158.3|14156.3|14160.3|14158.3|14160.5|14158.5|14157.7|14155.7|20
1650531010000|2022-04-21 08:50:10|14160|14158|14159.2|14157.2|14160.9|14158.9|14159|14157|10
1650531020000|2022-04-21 08:50:20|14159.4|14157.4|14159.9|14157.9|14160|14158|14159|14157|2
1650531030000|2022-04-21 08:50:30|14159.8|14157.8|14162.4|14160.4|14162.4|14160.4|14159.8|14157.8|15
1650531040000|2022-04-21 08:50:40|14162.8|14160.8|14162.8|14160.8|14163.7|14161.7|14161.9|14159.9|41
1650531050000|2022-04-21 08:50:50|14162.9|14160.9|14168.9|14166.9|14169|14167|14162.7|14160.7|110
1650531060000|2022-04-21 08:51:00|14168.8|14166.8|14166.5|14164.5|14169|14167|14164.5|14162.5|27
1650531070000|2022-04-21 08:51:10|14166.3|14164.3|14164.8|14162.8|14166.3|14164.3|14164.4|14162.4|31
1650531080000|2022-04-21 08:51:20|14164.7|14162.7|14167.2|14165.2|14167.4|14165.4|14164.7|14162.7|13
1650531090000|2022-04-21 08:51:30|14167.3|14165.3|14166.3|14164.3|14167.4|14165.4|14165.7|14163.7|59
1650531100000|2022-04-21 08:51:40|14166.4|14164.4|14164.5|14162.5|14166.5|14164.5|14164.2|14162.2|35
1650531110000|2022-04-21 08:51:50|14164.7|14162.7|14164.8|14162.8|14166.3|14164.3|14164.5|14162.5|7
1650531120000|2022-04-21 08:52:00|14164.5|14162.5|14161.5|14159.5|14164.7|14162.7|14161|14159|48
1650531130000|2022-04-21 08:52:10|14160.7|14158.7|14161.5|14159.5|14162.4|14160.4|14160.7|14158.7|14
1650531140000|2022-04-21 08:52:20|14161.7|14159.7|14161.8|14159.8|14162.3|14160.3|14161|14159|9
1650531150000|2022-04-21 08:52:30|14161.7|14159.7|14160.8|14158.8|14161.7|14159.7|14160.8|14158.8|2
1650531160000|2022-04-21 08:52:40|14161|14159|14162.3|14160.3|14162.3|14160.3|14160.8|14158.8|8
1650531170000|2022-04-21 08:52:50|14162.4|14160.4|14163.7|14161.7|14164.5|14162.5|14162.4|14160.4|2
1650531180000|2022-04-21 08:53:00|14163.5|14161.5|14168.3|14166.3|14168.4|14166.4|14163.5|14161.5|22
1650531190000|2022-04-21 08:53:10|14168.4|14166.4|14169.5|14167.5|14170.5|14168.5|14168.4|14166.4|42
1650531200000|2022-04-21 08:53:20|14170.2|14168.2|14168.2|14166.2|14170.3|14168.3|14168|14166|40
1650531210000|2022-04-21 08:53:30|14167.8|14165.8|14170.8|14168.8|14170.8|14168.8|14167.8|14165.8|29
1650531220000|2022-04-21 08:53:40|14170.9|14168.9|14172|14170|14172.4|14170.4|14170.7|14168.7|32
1650531230000|2022-04-21 08:53:50|14171.4|14169.4|14170.5|14168.5|14171.4|14169.4|14169.4|14167.4|46
1650531240000|2022-04-21 08:54:00|14170.4|14168.4|14170.7|14168.7|14171.3|14169.3|14170.4|14168.4|16
1650531250000|2022-04-21 08:54:10|14170.5|14168.5|14169.7|14167.7|14170.5|14168.5|14168.2|14166.2|37
1650531260000|2022-04-21 08:54:20|14169.4|14167.4|14169.9|14167.9|14170.4|14168.4|14169.4|14167.4|17
1650531270000|2022-04-21 08:54:30|14170|14168|14170.3|14168.3|14170.3|14168.3|14169.8|14167.8|4
1650531280000|2022-04-21 08:54:40|14170|14168|14170.2|14168.2|14171.3|14169.3|14169.4|14167.4|32
1650531290000|2022-04-21 08:54:50|14170|14168|14168.8|14166.8|14170.2|14168.2|14168.8|14166.8|7
1650531300000|2022-04-21 08:55:00|14168.9|14166.9|14167|14165|14168.9|14166.9|14167|14165|11
1650531310000|2022-04-21 08:55:10|14167.5|14165.5|14167.3|14165.3|14168.4|14166.4|14167.3|14165.3|8
1650531320000|2022-04-21 08:55:20|14167.4|14165.4|14167.2|14165.2|14167.7|14165.7|14167.2|14165.2|1
1650531330000|2022-04-21 08:55:30|14167.7|14165.7|14165.5|14163.5|14167.7|14165.7|14164.2|14162.2|32
1650531340000|2022-04-21 08:55:40|14165.7|14163.7|14164.7|14162.7|14165.9|14163.9|14164.3|14162.3|8
1650531350000|2022-04-21 08:55:50|14164|14162|14163.2|14161.2|14164.4|14162.4|14163|14161|31
1650531360000|2022-04-21 08:56:00|14163.4|14161.4|14163.9|14161.9|14163.9|14161.9|14163|14161|12
1650531370000|2022-04-21 08:56:10|14164|14162|14163.4|14161.4|14164.9|14162.9|14163.3|14161.3|8
1650531380000|2022-04-21 08:56:20|14163.3|14161.3|14162.7|14160.7|14163.3|14161.3|14161|14159|29
1650531390000|2022-04-21 08:56:30|14162.8|14160.8|14162.2|14160.2|14163|14161|14162|14160|10
1650531400000|2022-04-21 08:56:40|14162|14160|14164|14162|14164|14162|14161.9|14159.9|4
1650531410000|2022-04-21 08:56:50|14163.9|14161.9|14163.5|14161.5|14164.8|14162.8|14163.4|14161.4|15
1650531420000|2022-04-21 08:57:00|14163.4|14161.4|14165.8|14163.8|14166.2|14164.2|14163.3|14161.3|22
1650531430000|2022-04-21 08:57:10|14165.7|14163.7|14165.7|14163.7|14166|14164|14165.4|14163.4|1
1650531440000|2022-04-21 08:57:20|14165.2|14163.2|14166.3|14164.3|14166.4|14164.4|14165|14163|16
1650531450000|2022-04-21 08:57:30|14166.2|14164.2|14165.3|14163.3|14166.4|14164.4|14165.3|14163.3|11
1650531460000|2022-04-21 08:57:40|14165.2|14163.2|14165.3|14163.3|14165.5|14163.5|14164|14162|19
1650531470000|2022-04-21 08:57:50|14165.4|14163.4|14164.4|14162.4|14165.4|14163.4|14163.9|14161.9|9
1650531480000|2022-04-21 08:58:00|14164.3|14162.3|14167.8|14165.8|14168.4|14166.4|14164.3|14162.3|42
1650531490000|2022-04-21 08:58:10|14167.9|14165.9|14171.2|14169.2|14171.4|14169.4|14167.8|14165.8|69
1650531500000|2022-04-21 08:58:20|14171.3|14169.3|14171.3|14169.3|14172.4|14170.4|14170.2|14168.2|60
1650531510000|2022-04-21 08:58:30|14171.4|14169.4|14171.9|14169.9|14172.7|14170.7|14170.8|14168.8|25
1650531520000|2022-04-21 08:58:40|14172|14170|14171.7|14169.7|14172|14170|14170.7|14168.7|22
1650531530000|2022-04-21 08:58:50|14171.2|14169.2|14171.9|14169.9|14172.9|14170.9|14171.2|14169.2|20
1650531540000|2022-04-21 08:59:00|14171.4|14169.4|14171.2|14169.2|14171.4|14169.4|14169.7|14167.7|16
1650531550000|2022-04-21 08:59:10|14171.3|14169.3|14172.4|14170.4|14173|14171|14171.3|14169.3|14
1650531560000|2022-04-21 08:59:20|14172.3|14170.3|14171.4|14169.4|14172.3|14170.3|14171.4|14169.4|7
1650531570000|2022-04-21 08:59:30|14170.7|14168.7|14171.4|14169.4|14171.4|14169.4|14170.5|14168.5|6
1650531580000|2022-04-21 08:59:40|14171.5|14169.5|14171.2|14169.2|14171.5|14169.5|14171|14169|10
1650531590000|2022-04-21 08:59:50|14171.3|14169.3|14171.9|14169.9|14172.5|14170.5|14171.2|14169.2|11
1650531600000|2022-04-21 09:00:00|14171.8|14169.8|14175.9|14173.9|14176.3|14174.3|14171.3|14169.3|121
1650531610000|2022-04-21 09:00:10|14175.5|14173.5|14174.4|14172.4|14175.8|14173.8|14173.9|14171.9|61
1650531620000|2022-04-21 09:00:20|14174.3|14172.3|14171.7|14169.7|14174.4|14172.4|14170.2|14168.2|21
1650531630000|2022-04-21 09:00:30|14171.3|14169.3|14171.9|14169.9|14174.8|14172.8|14171.3|14169.3|41
1650531640000|2022-04-21 09:00:40|14171.8|14169.8|14171.5|14169.5|14172.2|14170.2|14171.2|14169.2|16
1650531650000|2022-04-21 09:00:50|14171.4|14169.4|14169.9|14167.9|14171.4|14169.4|14169.7|14167.7|23
1650531660000|2022-04-21 09:01:00|14170|14168|14170|14168|14171.3|14169.3|14169.7|14167.7|17
1650531670000|2022-04-21 09:01:10|14170.2|14168.2|14168.9|14166.9|14170.2|14168.2|14168.9|14166.9|18
1650531680000|2022-04-21 09:01:20|14169.2|14167.2|14167.8|14165.8|14169.2|14167.2|14166.7|14164.7|18
1650531690000|2022-04-21 09:01:30|14167.5|14165.5|14168.9|14166.9|14168.9|14166.9|14167|14165|13
1650531700000|2022-04-21 09:01:40|14168.2|14166.2|14165.8|14163.8|14168.2|14166.2|14165.5|14163.5|20
1650531710000|2022-04-21 09:01:50|14165.9|14163.9|14165.8|14163.8|14166.7|14164.7|14165.4|14163.4|8
1650531720000|2022-04-21 09:02:00|14165.7|14163.7|14163.2|14161.2|14166.4|14164.4|14162.8|14160.8|32
1650531730000|2022-04-21 09:02:10|14163|14161|14162.7|14160.7|14163.2|14161.2|14161.7|14159.7|26
1650531740000|2022-04-21 09:02:20|14162.9|14160.9|14158.4|14156.4|14162.9|14160.9|14157.9|14155.9|82
1650531750000|2022-04-21 09:02:30|14158.7|14156.7|14157.3|14155.3|14158.9|14156.9|14156.7|14154.7|27
1650531760000|2022-04-21 09:02:40|14157|14155|14157.4|14155.4|14157.7|14155.7|14156.2|14154.2|39
1650531770000|2022-04-21 09:02:50|14157.2|14155.2|14154|14152|14157.5|14155.5|14153.8|14151.8|63
1650531780000|2022-04-21 09:03:00|14154.2|14152.2|14156.2|14154.2|14156.3|14154.3|14154|14152|28
1650531790000|2022-04-21 09:03:10|14156|14154|14156.3|14154.3|14157.8|14155.8|14155.8|14153.8|23
1650531800000|2022-04-21 09:03:20|14156.4|14154.4|14156.5|14154.5|14156.8|14154.8|14156.2|14154.2|13
1650531810000|2022-04-21 09:03:30|14156.7|14154.7|14160|14158|14161.2|14159.2|14156.7|14154.7|78
1650531820000|2022-04-21 09:03:40|14159.9|14157.9|14158.9|14156.9|14160.3|14158.3|14158.8|14156.8|13
1650531830000|2022-04-21 09:03:50|14159|14157|14159.7|14157.7|14160.3|14158.3|14158.3|14156.3|10
1650531840000|2022-04-21 09:04:00|14159|14157|14159.8|14157.8|14160|14158|14158.8|14156.8|9
1650531850000|2022-04-21 09:04:10|14159.9|14157.9|14160.5|14158.5|14160.5|14158.5|14159.9|14157.9|5
1650531860000|2022-04-21 09:04:20|14160.4|14158.4|14158.7|14156.7|14160.4|14158.4|14158.4|14156.4|13
1650531870000|2022-04-21 09:04:30|14158.8|14156.8|14154.4|14152.4|14159.9|14157.9|14154.4|14152.4|45
1650531880000|2022-04-21 09:04:40|14154.9|14152.9|14153.2|14151.2|14155.2|14153.2|14153.2|14151.2|29
1650531890000|2022-04-21 09:04:50|14153.7|14151.7|14153|14151|14154|14152|14152.4|14150.4|30
1650531900000|2022-04-21 09:05:00|14153.2|14151.2|14152.3|14150.3|14153.3|14151.3|14150.7|14148.7|63
1650531910000|2022-04-21 09:05:10|14152.4|14150.4|14148.7|14146.7|14152.4|14150.4|14148.7|14146.7|88
1650531920000|2022-04-21 09:05:20|14148.5|14146.5|14147.8|14145.8|14150.8|14148.8|14147.2|14145.2|51
1650531930000|2022-04-21 09:05:30|14147.9|14145.9|14148.9|14146.9|14150.9|14148.9|14147.9|14145.9|26
1650531940000|2022-04-21 09:05:40|14148.3|14146.3|14150.8|14148.8|14151|14149|14148|14146|93
1650531950000|2022-04-21 09:05:50|14150.9|14148.9|14152.3|14150.3|14152.7|14150.7|14150.8|14148.8|21
1650531960000|2022-04-21 09:06:00|14151.9|14149.9|14151.8|14149.8|14152.4|14150.4|14150.5|14148.5|16
1650531970000|2022-04-21 09:06:10|14152|14150|14151|14149|14152|14150|14150.8|14148.8|4
1650531980000|2022-04-21 09:06:20|14150.9|14148.9|14151.7|14149.7|14152.5|14150.5|14150.9|14148.9|8
1650531990000|2022-04-21 09:06:30|14151.8|14149.8|14153.9|14151.9|14154|14152|14151.5|14149.5|13
1650532000000|2022-04-21 09:06:40|14154|14152|14154.8|14152.8|14155.3|14153.3|14153.8|14151.8|29
1650532010000|2022-04-21 09:06:50|14154.5|14152.5|14154.3|14152.3|14154.9|14152.9|14153.8|14151.8|1
1650532020000|2022-04-21 09:07:00|14154.4|14152.4|14154.5|14152.5|14154.8|14152.8|14152.8|14150.8|14
1650532030000|2022-04-21 09:07:10|14154.7|14152.7|14153|14151|14154.7|14152.7|14153|14151|16
1650532040000|2022-04-21 09:07:20|14153.2|14151.2|14154.8|14152.8|14155.7|14153.7|14153.2|14151.2|26
1650532050000|2022-04-21 09:07:30|14154.7|14152.7|14155|14153|14155.8|14153.8|14154.7|14152.7|14
1650532060000|2022-04-21 09:07:40|14155.2|14153.2|14153.5|14151.5|14155.2|14153.2|14153.5|14151.5|1
1650532070000|2022-04-21 09:07:50|14153.3|14151.3|14153.7|14151.7|14154|14152|14153|14151|10
1650532080000|2022-04-21 09:08:00|14153.5|14151.5|14154.5|14152.5|14154.7|14152.7|14153.5|14151.5|8
1650532090000|2022-04-21 09:08:10|14154.7|14152.7|14155.7|14153.7|14155.7|14153.7|14154|14152|23
1650532100000|2022-04-21 09:08:20|14155.5|14153.5|14155|14153|14155.7|14153.7|14154.8|14152.8|6
1650532110000|2022-04-21 09:08:30|14155.3|14153.3|14156.3|14154.3|14156.9|14154.9|14154.2|14152.2|31
1650532120000|2022-04-21 09:08:40|14155.5|14153.5|14157.2|14155.2|14157.5|14155.5|14155.4|14153.4|23
1650532130000|2022-04-21 09:08:50|14157.3|14155.3|14157.3|14155.3|14157.8|14155.8|14156.3|14154.3|15
1650532140000|2022-04-21 09:09:00|14157.2|14155.2|14156.4|14154.4|14157.2|14155.2|14156.2|14154.2|12
1650532150000|2022-04-21 09:09:10|14155.7|14153.7|14154.5|14152.5|14155.7|14153.7|14154.5|14152.5|22
1650532160000|2022-04-21 09:09:20|14154.4|14152.4|14156.4|14154.4|14156.4|14154.4|14154.2|14152.2|5
1650532170000|2022-04-21 09:09:30|14156.3|14154.3|14156.5|14154.5|14157.5|14155.5|14156.2|14154.2|8
1650532180000|2022-04-21 09:09:40|14156.4|14154.4|14157|14155|14157.7|14155.7|14156.4|14154.4|9
1650532190000|2022-04-21 09:09:50|14157.2|14155.2|14157.9|14155.9|14157.9|14155.9|14157.2|14155.2|8
1650532200000|2022-04-21 09:10:00|14157.8|14155.8|14156.2|14154.2|14158.4|14156.4|14156.2|14154.2|10
1650532210000|2022-04-21 09:10:10|14156|14154|14157.8|14155.8|14157.9|14155.9|14155.8|14153.8|7
1650532220000|2022-04-21 09:10:20|14157.9|14155.9|14158|14156|14158.9|14156.9|14157.8|14155.8|10
1650532230000|2022-04-21 09:10:30|14157.4|14155.4|14157.9|14155.9|14158.3|14156.3|14157|14155|7
1650532240000|2022-04-21 09:10:40|14158|14156|14158.7|14156.7|14158.9|14156.9|14157.9|14155.9|7
1650532250000|2022-04-21 09:10:50|14158.5|14156.5|14157.8|14155.8|14158.5|14156.5|14157.5|14155.5|5
1650532260000|2022-04-21 09:11:00|14157.9|14155.9|14158|14156|14158.7|14156.7|14156.9|14154.9|11
1650532270000|2022-04-21 09:11:10|14157.9|14155.9|14159.4|14157.4|14159.7|14157.7|14157.9|14155.9|23
1650532280000|2022-04-21 09:11:20|14159.8|14157.8|14159.7|14157.7|14159.9|14157.9|14159.3|14157.3|6
1650532290000|2022-04-21 09:11:30|14159.5|14157.5|14159.7|14157.7|14160.2|14158.2|14159.4|14157.4|6
1650532300000|2022-04-21 09:11:40|14159.5|14157.5|14159.5|14157.5|14159.7|14157.7|14158|14156|10
1650532310000|2022-04-21 09:11:50|14159.4|14157.4|14157.7|14155.7|14159.4|14157.4|14157.2|14155.2|10
1650532320000|2022-04-21 09:12:00|14157.8|14155.8|14157.9|14155.9|14158|14156|14157.3|14155.3|12
1650532330000|2022-04-21 09:12:10|14157.5|14155.5|14156.5|14154.5|14157.5|14155.5|14155.9|14153.9|25
1650532340000|2022-04-21 09:12:20|14156.4|14154.4|14156.4|14154.4|14156.9|14154.9|14155.9|14153.9|5
1650532350000|2022-04-21 09:12:30|14156.2|14154.2|14155.8|14153.8|14157|14155|14155.5|14153.5|14
1650532360000|2022-04-21 09:12:40|14155.7|14153.7|14155.8|14153.8|14156.2|14154.2|14154.9|14152.9|6
1650532370000|2022-04-21 09:12:50|14155.9|14153.9|14156.3|14154.3|14156.9|14154.9|14155.8|14153.8|20
1650532380000|2022-04-21 09:13:00|14156|14154|14156.7|14154.7|14156.7|14154.7|14155.7|14153.7|11
1650532390000|2022-04-21 09:13:10|14156.9|14154.9|14157.7|14155.7|14157.8|14155.8|14156.7|14154.7|8
1650532400000|2022-04-21 09:13:20|14157.8|14155.8|14156.5|14154.5|14157.9|14155.9|14156.2|14154.2|23
1650532410000|2022-04-21 09:13:30|14156.7|14154.7|14157.2|14155.2|14157.5|14155.5|14155.7|14153.7|11
1650532420000|2022-04-21 09:13:40|14157.7|14155.7|14156.5|14154.5|14158|14156|14156.5|14154.5|7
1650532430000|2022-04-21 09:13:50|14156.3|14154.3|14157|14155|14157|14155|14155|14153|9
1650532440000|2022-04-21 09:14:00|14157.2|14155.2|14158|14156|14158.4|14156.4|14156.5|14154.5|7
1650532450000|2022-04-21 09:14:10|14157.9|14155.9|14155.4|14153.4|14158|14156|14155.4|14153.4|8
1650532460000|2022-04-21 09:14:20|14155|14153|14155.4|14153.4|14155.4|14153.4|14154.7|14152.7|2
1650532470000|2022-04-21 09:14:30|14155.3|14153.3|14156.5|14154.5|14156.7|14154.7|14155|14153|4
1650532480000|2022-04-21 09:14:40|14156.4|14154.4|14155.2|14153.2|14156.7|14154.7|14155|14153|0
1650532490000|2022-04-21 09:14:50|14155|14153|14156.8|14154.8|14157.4|14155.4|14154.9|14152.9|3
1650532500000|2022-04-21 09:15:00|14156.9|14154.9|14155.4|14153.4|14157|14155|14155.2|14153.2|13
1650532510000|2022-04-21 09:15:10|14155.3|14153.3|14155.4|14153.4|14157|14155|14154.8|14152.8|12
1650532520000|2022-04-21 09:15:20|14155.5|14153.5|14155.9|14153.9|14155.9|14153.9|14154.8|14152.8|2
1650532530000|2022-04-21 09:15:30|14155.8|14153.8|14154|14152|14156|14154|14153.8|14151.8|6
1650532540000|2022-04-21 09:15:40|14153.8|14151.8|14154|14152|14154.4|14152.4|14153.7|14151.7|5
1650532550000|2022-04-21 09:15:50|14153.9|14151.9|14153.7|14151.7|14155.2|14153.2|14153.7|14151.7|3
1650532560000|2022-04-21 09:16:00|14153.5|14151.5|14153|14151|14153.5|14151.5|14151.9|14149.9|17
1650532570000|2022-04-21 09:16:10|14153.3|14151.3|14155.2|14153.2|14155.2|14153.2|14153.2|14151.2|1
1650532580000|2022-04-21 09:16:20|14155|14153|14155.3|14153.3|14156|14154|14154.5|14152.5|13
1650532590000|2022-04-21 09:16:30|14155.8|14153.8|14153.3|14151.3|14155.8|14153.8|14152.5|14150.5|8
1650532600000|2022-04-21 09:16:40|14153.4|14151.4|14155|14153|14155|14153|14153.2|14151.2|8
1650532610000|2022-04-21 09:16:50|14155.2|14153.2|14154.5|14152.5|14155.3|14153.3|14154|14152|4
1650532620000|2022-04-21 09:17:00|14154.7|14152.7|14153.9|14151.9|14155.3|14153.3|14153.9|14151.9|2
1650532630000|2022-04-21 09:17:10|14154|14152|14154.8|14152.8|14155|14153|14154|14152|2
1650532640000|2022-04-21 09:17:20|14154.7|14152.7|14156.8|14154.8|14157.4|14155.4|14154.7|14152.7|9
1650532650000|2022-04-21 09:17:30|14156.9|14154.9|14156.8|14154.8|14157.2|14155.2|14156.4|14154.4|6
1650532660000|2022-04-21 09:17:40|14157|14155|14156.3|14154.3|14157.4|14155.4|14155.9|14153.9|22
1650532670000|2022-04-21 09:17:50|14156.2|14154.2|14158.8|14156.8|14158.8|14156.8|14156|14154|8
1650532680000|2022-04-21 09:18:00|14158.9|14156.9|14158.8|14156.8|14160.2|14158.2|14158.3|14156.3|23
1650532690000|2022-04-21 09:18:10|14158.7|14156.7|14158.3|14156.3|14158.8|14156.8|14158.2|14156.2|3
1650532700000|2022-04-21 09:18:20|14158.2|14156.2|14157.7|14155.7|14158.3|14156.3|14156.8|14154.8|9
1650532710000|2022-04-21 09:18:30|14157.8|14155.8|14157.7|14155.7|14157.8|14155.8|14156.7|14154.7|13
1650532720000|2022-04-21 09:18:40|14157.5|14155.5|14156.3|14154.3|14157.8|14155.8|14155.9|14153.9|11
1650532730000|2022-04-21 09:18:50|14156.2|14154.2|14156.4|14154.4|14156.5|14154.5|14156|14154|0
1650532740000|2022-04-21 09:19:00|14156.5|14154.5|14157.3|14155.3|14157.7|14155.7|14156.4|14154.4|13
1650532750000|2022-04-21 09:19:10|14157.5|14155.5|14157.5|14155.5|14157.7|14155.7|14157.3|14155.3|1
1650532760000|2022-04-21 09:19:20|14157.7|14155.7|14154.7|14152.7|14157.8|14155.8|14154.7|14152.7|8
1650532770000|2022-04-21 09:19:30|14154.5|14152.5|14156|14154|14156.3|14154.3|14154.5|14152.5|3
1650532780000|2022-04-21 09:19:40|14156.2|14154.2|14156.3|14154.3|14156.8|14154.8|14155.9|14153.9|4
1650532790000|2022-04-21 09:19:50|14156.2|14154.2|14156.8|14154.8|14157.3|14155.3|14156|14154|11
1650532800000|2022-04-21 09:20:00|14156.5|14154.5|14156.4|14154.4|14156.8|14154.8|14156.2|14154.2|1
1650532810000|2022-04-21 09:20:10|14156.3|14154.3|14157|14155|14157|14155|14156|14154|3
1650532820000|2022-04-21 09:20:20|14157.2|14155.2|14154.9|14152.9|14157.2|14155.2|14154.7|14152.7|11
1650532830000|2022-04-21 09:20:30|14155|14153|14156.4|14154.4|14156.4|14154.4|14155|14153|6
1650532840000|2022-04-21 09:20:40|14156.5|14154.5|14156.4|14154.4|14156.5|14154.5|14155.4|14153.4|11
1650532850000|2022-04-21 09:20:50|14155.8|14153.8|14156.3|14154.3|14156.4|14154.4|14155.4|14153.4|9
1650532860000|2022-04-21 09:21:00|14156.4|14154.4|14158.4|14156.4|14158.8|14156.8|14155.9|14153.9|17
1650532870000|2022-04-21 09:21:10|14158.5|14156.5|14157.3|14155.3|14158.7|14156.7|14157.3|14155.3|7
1650532880000|2022-04-21 09:21:20|14157.2|14155.2|14158.4|14156.4|14158.9|14156.9|14157.2|14155.2|13
1650532890000|2022-04-21 09:21:30|14158.7|14156.7|14158.8|14156.8|14158.9|14156.9|14158.7|14156.7|5
1650532900000|2022-04-21 09:21:40|14158.9|14156.9|14158.8|14156.8|14160|14158|14158.8|14156.8|18
1650532910000|2022-04-21 09:21:50|14158.9|14156.9|14159.9|14157.9|14159.9|14157.9|14158.9|14156.9|5
1650532920000|2022-04-21 09:22:00|14159.8|14157.8|14159.9|14157.9|14160.2|14158.2|14159.8|14157.8|6
1650532930000|2022-04-21 09:22:10|14160|14158|14160.3|14158.3|14160.3|14158.3|14159.9|14157.9|1
1650532940000|2022-04-21 09:22:20|14160.2|14158.2|14158.2|14156.2|14160.2|14158.2|14157.4|14155.4|16
1650532950000|2022-04-21 09:22:30|14158.3|14156.3|14156.7|14154.7|14158.3|14156.3|14155.9|14153.9|12
1650532960000|2022-04-21 09:22:40|14156.5|14154.5|14157.9|14155.9|14158|14156|14156.3|14154.3|2
1650532970000|2022-04-21 09:22:50|14158|14156|14158.7|14156.7|14158.8|14156.8|14157.7|14155.7|15
1650532980000|2022-04-21 09:23:00|14158.5|14156.5|14156.7|14154.7|14158.7|14156.7|14156.7|14154.7|4
1650532990000|2022-04-21 09:23:10|14156.9|14154.9|14158.4|14156.4|14158.8|14156.8|14156|14154|11
1650533000000|2022-04-21 09:23:20|14158.5|14156.5|14159.4|14157.4|14159.7|14157.7|14158.4|14156.4|5
1650533010000|2022-04-21 09:23:30|14159.3|14157.3|14158.8|14156.8|14159.4|14157.4|14158.5|14156.5|6
1650533020000|2022-04-21 09:23:40|14158.4|14156.4|14158.3|14156.3|14159.3|14157.3|14157.8|14155.8|5
1650533030000|2022-04-21 09:23:50|14158.4|14156.4|14158|14156|14158.5|14156.5|14156.9|14154.9|8
1650533040000|2022-04-21 09:24:00|14157.9|14155.9|14158.9|14156.9|14159.5|14157.5|14157.5|14155.5|11
1650533050000|2022-04-21 09:24:10|14158.8|14156.8|14161.5|14159.5|14163.5|14161.5|14158.8|14156.8|59
1650533060000|2022-04-21 09:24:20|14161.3|14159.3|14161.5|14159.5|14162.3|14160.3|14160.8|14158.8|19
1650533070000|2022-04-21 09:24:30|14161.4|14159.4|14159.9|14157.9|14161.4|14159.4|14159|14157|38
1650533080000|2022-04-21 09:24:40|14160.3|14158.3|14160.3|14158.3|14160.4|14158.4|14159.4|14157.4|11
1650533090000|2022-04-21 09:24:50|14160.2|14158.2|14159.2|14157.2|14160.2|14158.2|14158.5|14156.5|15
1650533100000|2022-04-21 09:25:00|14159|14157|14158.7|14156.7|14159.5|14157.5|14157.7|14155.7|20
1650533110000|2022-04-21 09:25:10|14158.5|14156.5|14158.3|14156.3|14158.7|14156.7|14157.7|14155.7|11
1650533120000|2022-04-21 09:25:20|14158|14156|14162|14160|14162.9|14160.9|14157.7|14155.7|104
1650533130000|2022-04-21 09:25:30|14162.4|14160.4|14160.9|14158.9|14162.5|14160.5|14160.7|14158.7|13
1650533140000|2022-04-21 09:25:40|14160.5|14158.5|14158.3|14156.3|14160.9|14158.9|14157.4|14155.4|20
1650533150000|2022-04-21 09:25:50|14158.5|14156.5|14158.8|14156.8|14159|14157|14157.7|14155.7|25
1650533160000|2022-04-21 09:26:00|14158.7|14156.7|14156.8|14154.8|14158.8|14156.8|14156.8|14154.8|12
1650533170000|2022-04-21 09:26:10|14157.2|14155.2|14157.8|14155.8|14158.2|14156.2|14156.9|14154.9|5
1650533180000|2022-04-21 09:26:20|14157.7|14155.7|14159|14157|14159.7|14157.7|14157.7|14155.7|8
1650533190000|2022-04-21 09:26:30|14158.7|14156.7|14158.3|14156.3|14160|14158|14158.3|14156.3|12
1650533200000|2022-04-21 09:26:40|14158.2|14156.2|14158.2|14156.2|14158.4|14156.4|14157.7|14155.7|9
1650533210000|2022-04-21 09:26:50|14158|14156|14156.9|14154.9|14158|14156|14156.9|14154.9|12
1650533220000|2022-04-21 09:27:00|14157.2|14155.2|14157.4|14155.4|14158|14156|14157|14155|11
1650533230000|2022-04-21 09:27:10|14157.3|14155.3|14159|14157|14159|14157|14157.3|14155.3|19
1650533240000|2022-04-21 09:27:20|14158.9|14156.9|14158.9|14156.9|14160.4|14158.4|14158.7|14156.7|17
1650533250000|2022-04-21 09:27:30|14159.4|14157.4|14158.2|14156.2|14159.4|14157.4|14157.9|14155.9|4
1650533260000|2022-04-21 09:27:40|14158.4|14156.4|14157.9|14155.9|14158.7|14156.7|14157.5|14155.5|9
1650533270000|2022-04-21 09:27:50|14158.2|14156.2|14159.4|14157.4|14160.2|14158.2|14157.8|14155.8|10
1650533280000|2022-04-21 09:28:00|14159.3|14157.3|14158.2|14156.2|14159.7|14157.7|14158|14156|7
1650533290000|2022-04-21 09:28:10|14157.8|14155.8|14158|14156|14158.7|14156.7|14157.4|14155.4|4
1650533300000|2022-04-21 09:28:20|14158.3|14156.3|14156.2|14154.2|14158.9|14156.9|14156.2|14154.2|20
1650533310000|2022-04-21 09:28:30|14156|14154|14155.7|14153.7|14157.2|14155.2|14155.5|14153.5|18
1650533320000|2022-04-21 09:28:40|14154.9|14152.9|14155|14153|14155.7|14153.7|14152.5|14150.5|72
1650533330000|2022-04-21 09:28:50|14155.2|14153.2|14154.7|14152.7|14155.2|14153.2|14154.2|14152.2|0
1650533340000|2022-04-21 09:29:00|14154.5|14152.5|14154.4|14152.4|14155.7|14153.7|14154.4|14152.4|9
1650533350000|2022-04-21 09:29:10|14155.8|14153.8|14157.2|14155.2|14157.3|14155.3|14155.4|14153.4|11
1650533360000|2022-04-21 09:29:20|14156.5|14154.5|14157.2|14155.2|14157.3|14155.3|14156|14154|8
1650533370000|2022-04-21 09:29:30|14157.3|14155.3|14156.5|14154.5|14157.9|14155.9|14155.2|14153.2|22
1650533380000|2022-04-21 09:29:40|14156.4|14154.4|14156.5|14154.5|14157.2|14155.2|14156.4|14154.4|0
1650533390000|2022-04-21 09:29:50|14156.7|14154.7|14155.5|14153.5|14157|14155|14155.5|14153.5|1
1650533400000|2022-04-21 09:30:00|14155.4|14153.4|14156.7|14154.7|14157.8|14155.8|14155.3|14153.3|9
1650533410000|2022-04-21 09:30:10|14155.8|14153.8|14156|14154|14156.3|14154.3|14155.8|14153.8|9
1650533420000|2022-04-21 09:30:20|14156.2|14154.2|14156|14154|14156.5|14154.5|14154.8|14152.8|9
1650533430000|2022-04-21 09:30:30|14155.8|14153.8|14154.4|14152.4|14155.9|14153.9|14154.3|14152.3|19
1650533440000|2022-04-21 09:30:40|14154.5|14152.5|14153|14151|14154.9|14152.9|14153|14151|8
1650533450000|2022-04-21 09:30:50|14153.2|14151.2|14153.7|14151.7|14153.9|14151.9|14152.4|14150.4|12
1650533460000|2022-04-21 09:31:00|14153.4|14151.4|14152.8|14150.8|14153.5|14151.5|14152.4|14150.4|4
1650533470000|2022-04-21 09:31:10|14152.9|14150.9|14150.8|14148.8|14152.9|14150.9|14150.3|14148.3|35
1650533480000|2022-04-21 09:31:20|14150.7|14148.7|14150|14148|14151.4|14149.4|14149.7|14147.7|45
1650533490000|2022-04-21 09:31:30|14150.2|14148.2|14150.3|14148.3|14150.5|14148.5|14149.7|14147.7|13
1650533500000|2022-04-21 09:31:40|14150.2|14148.2|14147.4|14145.4|14150.5|14148.5|14147.3|14145.3|38
1650533510000|2022-04-21 09:31:50|14147.5|14145.5|14147|14145|14147.7|14145.7|14146.5|14144.5|24
1650533520000|2022-04-21 09:32:00|14146.9|14144.9|14146.8|14144.8|14147.8|14145.8|14146.8|14144.8|20
1650533530000|2022-04-21 09:32:10|14146.7|14144.7|14149.7|14147.7|14150|14148|14146.4|14144.4|49
1650533540000|2022-04-21 09:32:20|14149.8|14147.8|14147.7|14145.7|14149.8|14147.8|14147.5|14145.5|4
1650533550000|2022-04-21 09:32:30|14147.5|14145.5|14148.5|14146.5|14148.9|14146.9|14147.2|14145.2|8
1650533560000|2022-04-21 09:32:40|14148.3|14146.3|14149.2|14147.2|14149.2|14147.2|14147.2|14145.2|10
1650533570000|2022-04-21 09:32:50|14149.4|14147.4|14150.9|14148.9|14151.2|14149.2|14149.2|14147.2|21
1650533580000|2022-04-21 09:33:00|14151|14149|14151.3|14149.3|14151.8|14149.8|14150.7|14148.7|29
1650533590000|2022-04-21 09:33:10|14150.9|14148.9|14150.2|14148.2|14151.4|14149.4|14149.9|14147.9|25
1650533600000|2022-04-21 09:33:20|14150|14148|14149.7|14147.7|14150.2|14148.2|14149.4|14147.4|7
1650533610000|2022-04-21 09:33:30|14149.5|14147.5|14148.7|14146.7|14150.9|14148.9|14148.5|14146.5|8
1650533620000|2022-04-21 09:33:40|14148.8|14146.8|14148.5|14146.5|14149.2|14147.2|14148.4|14146.4|2
1650533630000|2022-04-21 09:33:50|14148.4|14146.4|14147|14145|14148.7|14146.7|14146.8|14144.8|14
1650533640000|2022-04-21 09:34:00|14147.2|14145.2|14144.8|14142.8|14147.2|14145.2|14142|14140|95
1650533650000|2022-04-21 09:34:10|14144.7|14142.7|14145.5|14143.5|14145.5|14143.5|14143.9|14141.9|23
1650533660000|2022-04-21 09:34:20|14145.9|14143.9|14147.7|14145.7|14148|14146|14145.9|14143.9|9
1650533670000|2022-04-21 09:34:30|14147.8|14145.8|14146.5|14144.5|14148|14146|14146.2|14144.2|6
1650533680000|2022-04-21 09:34:40|14146.7|14144.7|14146.5|14144.5|14147|14145|14145.7|14143.7|7
1650533690000|2022-04-21 09:34:50|14146.4|14144.4|14146.3|14144.3|14147|14145|14145.8|14143.8|9
1650533700000|2022-04-21 09:35:00|14146.8|14144.8|14147|14145|14147|14145|14146.2|14144.2|5
1650533710000|2022-04-21 09:35:10|14146.9|14144.9|14147.5|14145.5|14147.5|14145.5|14145.8|14143.8|12
1650533720000|2022-04-21 09:35:20|14147.3|14145.3|14147.5|14145.5|14147.7|14145.7|14146.8|14144.8|3
1650533730000|2022-04-21 09:35:30|14147.4|14145.4|14147.8|14145.8|14147.8|14145.8|14146.7|14144.7|4
1650533740000|2022-04-21 09:35:40|14147.5|14145.5|14146.2|14144.2|14147.7|14145.7|14146.2|14144.2|3
1650533750000|2022-04-21 09:35:50|14146.3|14144.3|14146.4|14144.4|14146.5|14144.5|14146.2|14144.2|1
1650533760000|2022-04-21 09:36:00|14146.9|14144.9|14147.3|14145.3|14147.3|14145.3|14146.3|14144.3|5
1650533770000|2022-04-21 09:36:10|14147.2|14145.2|14145.7|14143.7|14147.2|14145.2|14145.2|14143.2|8
1650533780000|2022-04-21 09:36:20|14145.5|14143.5|14144|14142|14145.8|14143.8|14143.8|14141.8|3
1650533790000|2022-04-21 09:36:30|14144.4|14142.4|14143.5|14141.5|14144.5|14142.5|14143.5|14141.5|6
1650533800000|2022-04-21 09:36:40|14143.7|14141.7|14143.3|14141.3|14144|14142|14143.2|14141.2|7
1650533810000|2022-04-21 09:36:50|14143.4|14141.4|14142.7|14140.7|14143.8|14141.8|14142.5|14140.5|10
1650533820000|2022-04-21 09:37:00|14142.5|14140.5|14140.8|14138.8|14142.7|14140.7|14140.7|14138.7|38
1650533830000|2022-04-21 09:37:10|14140.7|14138.7|14135.8|14133.8|14140.7|14138.7|14135.8|14133.8|110
1650533840000|2022-04-21 09:37:20|14135.9|14133.9|14133.5|14131.5|14135.9|14133.9|14133.2|14131.2|59
1650533850000|2022-04-21 09:37:30|14133.9|14131.9|14134.7|14132.7|14136.2|14134.2|14131.5|14129.5|63
1650533860000|2022-04-21 09:37:40|14134.8|14132.8|14135|14133|14135.8|14133.8|14133.4|14131.4|30
1650533870000|2022-04-21 09:37:50|14135.2|14133.2|14132.9|14130.9|14135.3|14133.3|14132.9|14130.9|24
1650533880000|2022-04-21 09:38:00|14132.8|14130.8|14133|14131|14133.3|14131.3|14131.7|14129.7|22
1650533890000|2022-04-21 09:38:10|14133.2|14131.2|14132.7|14130.7|14134|14132|14132.7|14130.7|16
1650533900000|2022-04-21 09:38:20|14132.8|14130.8|14132.2|14130.2|14132.8|14130.8|14131.5|14129.5|12
1650533910000|2022-04-21 09:38:30|14132.3|14130.3|14132.4|14130.4|14132.5|14130.5|14131.5|14129.5|12
1650533920000|2022-04-21 09:38:40|14132.3|14130.3|14131.2|14129.2|14133.4|14131.4|14131.2|14129.2|28
1650533930000|2022-04-21 09:38:50|14131|14129|14132.8|14130.8|14133.2|14131.2|14130.3|14128.3|14
1650533940000|2022-04-21 09:39:00|14132.7|14130.7|14135.5|14133.5|14135.5|14133.5|14132.7|14130.7|30
1650533950000|2022-04-21 09:39:10|14134.9|14132.9|14134.7|14132.7|14135.7|14133.7|14134.7|14132.7|16
1650533960000|2022-04-21 09:39:20|14134.8|14132.8|14135|14133|14135.7|14133.7|14134|14132|13
1650533970000|2022-04-21 09:39:30|14134.7|14132.7|14134.9|14132.9|14136.4|14134.4|14133.9|14131.9|30
1650533980000|2022-04-21 09:39:40|14134.8|14132.8|14132.7|14130.7|14134.8|14132.8|14132.5|14130.5|14
1650533990000|2022-04-21 09:39:50|14132.5|14130.5|14134.3|14132.3|14135.2|14133.2|14131.7|14129.7|26
1650534000000|2022-04-21 09:40:00|14134.4|14132.4|14133.8|14131.8|14135.3|14133.3|14133.8|14131.8|15
1650534010000|2022-04-21 09:40:10|14133.9|14131.9|14133.8|14131.8|14133.9|14131.9|14133.7|14131.7|1
1650534020000|2022-04-21 09:40:20|14133.9|14131.9|14137.2|14135.2|14137.5|14135.5|14133.9|14131.9|17
1650534030000|2022-04-21 09:40:30|14137.3|14135.3|14137|14135|14137.9|14135.9|14136.3|14134.3|9
1650534040000|2022-04-21 09:40:40|14135.8|14133.8|14137|14135|14137.2|14135.2|14135.5|14133.5|18
1650534050000|2022-04-21 09:40:50|14136.8|14134.8|14137|14135|14137.9|14135.9|14136.8|14134.8|12
1650534060000|2022-04-21 09:41:00|14136|14134|14136|14134|14136.9|14134.9|14135.8|14133.8|8
1650534070000|2022-04-21 09:41:10|14136.2|14134.2|14135.8|14133.8|14136.3|14134.3|14135|14133|7
1650534080000|2022-04-21 09:41:20|14135.9|14133.9|14137.5|14135.5|14137.5|14135.5|14135.9|14133.9|11
1650534090000|2022-04-21 09:41:30|14137.4|14135.4|14137.7|14135.7|14138.4|14136.4|14137.3|14135.3|8
1650534100000|2022-04-21 09:41:40|14137.8|14135.8|14138.9|14136.9|14138.9|14136.9|14137.8|14135.8|15
1650534110000|2022-04-21 09:41:50|14139|14137|14137.5|14135.5|14139|14137|14136.7|14134.7|22
1650534120000|2022-04-21 09:42:00|14137.7|14135.7|14137.4|14135.4|14137.9|14135.9|14136.2|14134.2|17
1650534130000|2022-04-21 09:42:10|14137.3|14135.3|14136.5|14134.5|14137.7|14135.7|14136|14134|6
1650534140000|2022-04-21 09:42:20|14136.4|14134.4|14136.8|14134.8|14137.4|14135.4|14136.4|14134.4|6
1650534150000|2022-04-21 09:42:30|14136.7|14134.7|14135.5|14133.5|14136.7|14134.7|14135|14133|4
1650534160000|2022-04-21 09:42:40|14135.3|14133.3|14136.4|14134.4|14137.5|14135.5|14134.2|14132.2|20
1650534170000|2022-04-21 09:42:50|14136.5|14134.5|14135.8|14133.8|14136.5|14134.5|14135|14133|5
1650534180000|2022-04-21 09:43:00|14135.7|14133.7|14135.7|14133.7|14135.8|14133.8|14135.2|14133.2|1
1650534190000|2022-04-21 09:43:10|14135.8|14133.8|14135.5|14133.5|14135.8|14133.8|14134|14132|18
1650534200000|2022-04-21 09:43:20|14135.4|14133.4|14135.2|14133.2|14135.7|14133.7|14134.8|14132.8|0
1650534210000|2022-04-21 09:43:30|14135|14133|14136.5|14134.5|14136.5|14134.5|14134.5|14132.5|4
1650534220000|2022-04-21 09:43:40|14136.4|14134.4|14135.3|14133.3|14136.5|14134.5|14135.3|14133.3|1
1650534230000|2022-04-21 09:43:50|14135.2|14133.2|14135|14133|14135.5|14133.5|14135|14133|1
1650534240000|2022-04-21 09:44:00|14135.2|14133.2|14134.8|14132.8|14135.2|14133.2|14134.5|14132.5|8
1650534250000|2022-04-21 09:44:10|14134.9|14132.9|14134.3|14132.3|14135|14133|14133.9|14131.9|7
1650534260000|2022-04-21 09:44:20|14134.2|14132.2|14135.7|14133.7|14135.9|14133.9|14134|14132|9
1650534270000|2022-04-21 09:44:30|14135.8|14133.8|14135.8|14133.8|14135.9|14133.9|14134.8|14132.8|12
1650534280000|2022-04-21 09:44:40|14135.9|14133.9|14135|14133|14135.9|14133.9|14134.8|14132.8|1
1650534290000|2022-04-21 09:44:50|14135.3|14133.3|14134.4|14132.4|14135.7|14133.7|14134.4|14132.4|5
1650534300000|2022-04-21 09:45:00|14134.5|14132.5|14134.5|14132.5|14134.9|14132.9|14134|14132|8
1650534310000|2022-04-21 09:45:10|14134.7|14132.7|14135.9|14133.9|14136.3|14134.3|14134.5|14132.5|18
1650534320000|2022-04-21 09:45:20|14136|14134|14136.2|14134.2|14136.3|14134.3|14135.5|14133.5|10
1650534330000|2022-04-21 09:45:30|14135.9|14133.9|14134.8|14132.8|14136.2|14134.2|14134.7|14132.7|4
1650534340000|2022-04-21 09:45:40|14134.7|14132.7|14134.9|14132.9|14134.9|14132.9|14134.2|14132.2|19
1650534350000|2022-04-21 09:45:50|14134.8|14132.8|14135.3|14133.3|14135.8|14133.8|14134.7|14132.7|5
1650534360000|2022-04-21 09:46:00|14135.2|14133.2|14134.2|14132.2|14135.2|14133.2|14132.9|14130.9|13
1650534370000|2022-04-21 09:46:10|14134.3|14132.3|14133.7|14131.7|14134.8|14132.8|14133.7|14131.7|0
1650534380000|2022-04-21 09:46:20|14133.5|14131.5|14133.4|14131.4|14133.9|14131.9|14131.2|14129.2|30
1650534390000|2022-04-21 09:46:30|14133.7|14131.7|14135.3|14133.3|14136.4|14134.4|14133.7|14131.7|33
1650534400000|2022-04-21 09:46:40|14134.8|14132.8|14133.7|14131.7|14135.3|14133.3|14133.4|14131.4|11
1650534410000|2022-04-21 09:46:50|14133.5|14131.5|14133.2|14131.2|14134.2|14132.2|14133.2|14131.2|4
1650534420000|2022-04-21 09:47:00|14133.3|14131.3|14135.4|14133.4|14135.4|14133.4|14133|14131|1
1650534430000|2022-04-21 09:47:10|14135.3|14133.3|14135.3|14133.3|14135.3|14133.3|14134.4|14132.4|2
1650534440000|2022-04-21 09:47:20|14135.2|14133.2|14134.3|14132.3|14135.2|14133.2|14133.9|14131.9|2
1650534450000|2022-04-21 09:47:30|14134.4|14132.4|14135|14133|14135.4|14133.4|14134.4|14132.4|3
1650534460000|2022-04-21 09:47:40|14135.2|14133.2|14135.7|14133.7|14136.5|14134.5|14134.9|14132.9|8
1650534470000|2022-04-21 09:47:50|14136|14134|14136.8|14134.8|14136.9|14134.9|14136|14134|4
1650534480000|2022-04-21 09:48:00|14136.7|14134.7|14139|14137|14139|14137|14136.7|14134.7|15
1650534490000|2022-04-21 09:48:10|14138.9|14136.9|14138.8|14136.8|14139.3|14137.3|14138|14136|15
1650534500000|2022-04-21 09:48:20|14138.9|14136.9|14138.5|14136.5|14139|14137|14138.2|14136.2|8
1650534510000|2022-04-21 09:48:30|14138.4|14136.4|14138.4|14136.4|14138.7|14136.7|14137.7|14135.7|6
1650534520000|2022-04-21 09:48:40|14138.3|14136.3|14140.7|14138.7|14140.7|14138.7|14138|14136|18
1650534530000|2022-04-21 09:48:50|14140.5|14138.5|14139.9|14137.9|14140.9|14138.9|14139.9|14137.9|19
1650534540000|2022-04-21 09:49:00|14140|14138|14140.4|14138.4|14140.4|14138.4|14139.9|14137.9|4
1650534550000|2022-04-21 09:49:10|14140.5|14138.5|14140.4|14138.4|14140.5|14138.5|14140.2|14138.2|8
1650534560000|2022-04-21 09:49:20|14140.5|14138.5|14140.7|14138.7|14141.4|14139.4|14140.4|14138.4|17
1650534570000|2022-04-21 09:49:30|14140.5|14138.5|14140.7|14138.7|14141.2|14139.2|14140.4|14138.4|9
1650534580000|2022-04-21 09:49:40|14140.8|14138.8|14140.7|14138.7|14141|14139|14140.7|14138.7|10
1650534590000|2022-04-21 09:49:50|14140.8|14138.8|14140.5|14138.5|14141|14139|14140.5|14138.5|3
1650534600000|2022-04-21 09:50:00|14140.2|14138.2|14138.5|14136.5|14141|14139|14138.5|14136.5|26
1650534610000|2022-04-21 09:50:10|14138.4|14136.4|14138.9|14136.9|14139.3|14137.3|14138.4|14136.4|6
1650534620000|2022-04-21 09:50:20|14138.8|14136.8|14138.9|14136.9|14139.4|14137.4|14137.8|14135.8|10
1650534630000|2022-04-21 09:50:30|14139|14137|14139.4|14137.4|14139.7|14137.7|14138.9|14136.9|0
1650534640000|2022-04-21 09:50:40|14139.5|14137.5|14138.4|14136.4|14139.8|14137.8|14138.3|14136.3|8
1650534650000|2022-04-21 09:50:50|14138.2|14136.2|14138.7|14136.7|14138.7|14136.7|14137.9|14135.9|2
1650534660000|2022-04-21 09:51:00|14138.9|14136.9|14138.7|14136.7|14138.9|14136.9|14138.2|14136.2|2
1650534670000|2022-04-21 09:51:10|14138.8|14136.8|14140|14138|14140.7|14138.7|14138.8|14136.8|7
1650534680000|2022-04-21 09:51:20|14139.9|14137.9|14140.9|14138.9|14140.9|14138.9|14139.9|14137.9|6
1650534690000|2022-04-21 09:51:30|14140.8|14138.8|14140.7|14138.7|14140.9|14138.9|14140.5|14138.5|4
1650534700000|2022-04-21 09:51:40|14140.5|14138.5|14140.4|14138.4|14140.7|14138.7|14140.2|14138.2|6
1650534710000|2022-04-21 09:51:50|14140.7|14138.7|14140.4|14138.4|14140.8|14138.8|14139.9|14137.9|13
1650534720000|2022-04-21 09:52:00|14140.3|14138.3|14139.4|14137.4|14140.4|14138.4|14139.3|14137.3|15
1650534730000|2022-04-21 09:52:10|14139.3|14137.3|14139.3|14137.3|14139.7|14137.7|14139.2|14137.2|3
1650534740000|2022-04-21 09:52:20|14139.2|14137.2|14139.8|14137.8|14140.2|14138.2|14138.9|14136.9|10
1650534750000|2022-04-21 09:52:30|14139.7|14137.7|14138.8|14136.8|14139.8|14137.8|14138.7|14136.7|31
1650534760000|2022-04-21 09:52:40|14138.7|14136.7|14140|14138|14140|14138|14138.7|14136.7|18
1650534770000|2022-04-21 09:52:50|14139.9|14137.9|14140.3|14138.3|14140.8|14138.8|14139.9|14137.9|11
1650534780000|2022-04-21 09:53:00|14140|14138|14136.4|14134.4|14140.2|14138.2|14136.4|14134.4|33
1650534790000|2022-04-21 09:53:10|14136.3|14134.3|14135|14133|14137|14135|14134.8|14132.8|25
1650534800000|2022-04-21 09:53:20|14135.2|14133.2|14135.4|14133.4|14136.2|14134.2|14135|14133|8
1650534810000|2022-04-21 09:53:30|14135.3|14133.3|14133.7|14131.7|14135.7|14133.7|14133.3|14131.3|23
1650534820000|2022-04-21 09:53:40|14133.5|14131.5|14133.3|14131.3|14134|14132|14133|14131|8
1650534830000|2022-04-21 09:53:50|14133.4|14131.4|14135.4|14133.4|14135.4|14133.4|14133.3|14131.3|14
1650534840000|2022-04-21 09:54:00|14134.7|14132.7|14134.5|14132.5|14135.2|14133.2|14133.4|14131.4|4
1650534850000|2022-04-21 09:54:10|14134.4|14132.4|14136.7|14134.7|14137.3|14135.3|14134.3|14132.3|7
1650534860000|2022-04-21 09:54:20|14136.5|14134.5|14137.2|14135.2|14138.2|14136.2|14136.4|14134.4|14
1650534870000|2022-04-21 09:54:30|14136.8|14134.8|14137.9|14135.9|14137.9|14135.9|14136.7|14134.7|5
1650534880000|2022-04-21 09:54:40|14138|14136|14137.2|14135.2|14138.4|14136.4|14136.7|14134.7|9
1650534890000|2022-04-21 09:54:50|14137.3|14135.3|14137|14135|14137.8|14135.8|14136.7|14134.7|4
1650534900000|2022-04-21 09:55:00|14136.9|14134.9|14136.7|14134.7|14137|14135|14135.9|14133.9|7
1650534910000|2022-04-21 09:55:10|14136.8|14134.8|14135.5|14133.5|14136.8|14134.8|14135.3|14133.3|6
1650534920000|2022-04-21 09:55:20|14135.4|14133.4|14136.5|14134.5|14136.7|14134.7|14135.4|14133.4|2
1650534930000|2022-04-21 09:55:30|14136.4|14134.4|14136.9|14134.9|14137.3|14135.3|14135.7|14133.7|5
1650534940000|2022-04-21 09:55:40|14136.7|14134.7|14135.7|14133.7|14136.8|14134.8|14134.9|14132.9|2
1650534950000|2022-04-21 09:55:50|14135.8|14133.8|14133.8|14131.8|14135.9|14133.9|14133.8|14131.8|6
1650534960000|2022-04-21 09:56:00|14133.9|14131.9|14135.5|14133.5|14135.5|14133.5|14133.9|14131.9|7
1650534970000|2022-04-21 09:56:10|14135.9|14133.9|14138|14136|14138|14136|14135.8|14133.8|11
1650534980000|2022-04-21 09:56:20|14137.8|14135.8|14134.3|14132.3|14138.2|14136.2|14134.3|14132.3|14
1650534990000|2022-04-21 09:56:30|14134.8|14132.8|14133.8|14131.8|14136.2|14134.2|14133.5|14131.5|9
1650535000000|2022-04-21 09:56:40|14133.9|14131.9|14134|14132|14134.3|14132.3|14133.3|14131.3|7
1650535010000|2022-04-21 09:56:50|14133.9|14131.9|14136|14134|14136.4|14134.4|14133.9|14131.9|8
1650535020000|2022-04-21 09:57:00|14136.2|14134.2|14136.3|14134.3|14136.7|14134.7|14135.8|14133.8|3
1650535030000|2022-04-21 09:57:10|14136.2|14134.2|14135.8|14133.8|14136.4|14134.4|14135.4|14133.4|13
1650535040000|2022-04-21 09:57:20|14135.9|14133.9|14137.2|14135.2|14137.2|14135.2|14135.8|14133.8|0
1650535050000|2022-04-21 09:57:30|14137.5|14135.5|14135.5|14133.5|14137.5|14135.5|14135.3|14133.3|3
1650535060000|2022-04-21 09:57:40|14135.4|14133.4|14134.7|14132.7|14135.4|14133.4|14134.5|14132.5|2
1650535070000|2022-04-21 09:57:50|14134.5|14132.5|14137.4|14135.4|14137.4|14135.4|14134.5|14132.5|16
1650535080000|2022-04-21 09:58:00|14137.3|14135.3|14136|14134|14137.4|14135.4|14136|14134|10
1650535090000|2022-04-21 09:58:10|14136.2|14134.2|14135.5|14133.5|14136.4|14134.4|14135.4|14133.4|0
1650535100000|2022-04-21 09:58:20|14135.4|14133.4|14136|14134|14136.9|14134.9|14135.4|14133.4|8
1650535110000|2022-04-21 09:58:30|14135.9|14133.9|14136|14134|14136|14134|14134.4|14132.4|17
1650535120000|2022-04-21 09:58:40|14135.9|14133.9|14134|14132|14136.5|14134.5|14133.5|14131.5|9
1650535130000|2022-04-21 09:58:50|14134.2|14132.2|14134|14132|14134.2|14132.2|14132.8|14130.8|13
1650535140000|2022-04-21 09:59:00|14134.2|14132.2|14135.7|14133.7|14135.7|14133.7|14134.2|14132.2|4
1650535150000|2022-04-21 09:59:10|14135.9|14133.9|14135.2|14133.2|14136.5|14134.5|14135.2|14133.2|9
1650535160000|2022-04-21 09:59:20|14135.3|14133.3|14135.8|14133.8|14136|14134|14135.2|14133.2|2
1650535170000|2022-04-21 09:59:30|14136|14134|14135.5|14133.5|14136|14134|14135.3|14133.3|0
1650535180000|2022-04-21 09:59:40|14135.4|14133.4|14135.5|14133.5|14135.9|14133.9|14135|14133|8
1650535190000|2022-04-21 09:59:50|14135.4|14133.4|14134.2|14132.2|14135.7|14133.7|14133.9|14131.9|9
1650535200000|2022-04-21 10:00:00|14134.3|14132.3|14132.9|14130.9|14135.2|14133.2|14132.9|14130.9|30
1650535210000|2022-04-21 10:00:10|14133.3|14131.3|14134.4|14132.4|14134.5|14132.5|14133.3|14131.3|11
1650535220000|2022-04-21 10:00:20|14134.3|14132.3|14132|14130|14135.5|14133.5|14132|14130|15
1650535230000|2022-04-21 10:00:30|14131.9|14129.9|14132.2|14130.2|14132.4|14130.4|14131.8|14129.8|11
1650535240000|2022-04-21 10:00:40|14132.3|14130.3|14131.5|14129.5|14133.5|14131.5|14131.4|14129.4|15
1650535250000|2022-04-21 10:00:50|14131.4|14129.4|14131.5|14129.5|14132.3|14130.3|14131.4|14129.4|6
1650535260000|2022-04-21 10:01:00|14131.7|14129.7|14126.8|14124.8|14132.4|14130.4|14126.5|14124.5|129
1650535270000|2022-04-21 10:01:10|14126.7|14124.7|14127.5|14125.5|14128.9|14126.9|14126.7|14124.7|28
1650535280000|2022-04-21 10:01:20|14127.4|14125.4|14127.8|14125.8|14127.9|14125.9|14125.7|14123.7|39
1650535290000|2022-04-21 10:01:30|14127.9|14125.9|14126.9|14124.9|14127.9|14125.9|14126.7|14124.7|4
1650535300000|2022-04-21 10:01:40|14127|14125|14127.4|14125.4|14127.5|14125.5|14126.9|14124.9|8
1650535310000|2022-04-21 10:01:50|14127.5|14125.5|14130.5|14128.5|14131|14129|14127.4|14125.4|26
1650535320000|2022-04-21 10:02:00|14130.7|14128.7|14129.4|14127.4|14131.9|14129.9|14129|14127|66
1650535330000|2022-04-21 10:02:10|14129.3|14127.3|14130.9|14128.9|14132|14130|14129.3|14127.3|21
1650535340000|2022-04-21 10:02:20|14130.5|14128.5|14132.4|14130.4|14132.8|14130.8|14130.3|14128.3|4
1650535350000|2022-04-21 10:02:30|14132.3|14130.3|14132|14130|14132.5|14130.5|14131.8|14129.8|6
1650535360000|2022-04-21 10:02:40|14132.2|14130.2|14130|14128|14132.9|14130.9|14129.8|14127.8|24
1650535370000|2022-04-21 10:02:50|14130.2|14128.2|14131.4|14129.4|14131.7|14129.7|14130|14128|8
1650535380000|2022-04-21 10:03:00|14131.5|14129.5|14132|14130|14132|14130|14131.2|14129.2|4
1650535390000|2022-04-21 10:03:10|14131.9|14129.9|14129|14127|14132|14130|14129|14127|15
1650535400000|2022-04-21 10:03:20|14128.8|14126.8|14128.2|14126.2|14129.3|14127.3|14128.2|14126.2|5
1650535410000|2022-04-21 10:03:30|14128.3|14126.3|14128.5|14126.5|14130|14128|14128|14126|12
1650535420000|2022-04-21 10:03:40|14128.4|14126.4|14128.4|14126.4|14128.4|14126.4|14128.2|14126.2|3
1650535430000|2022-04-21 10:03:50|14128.3|14126.3|14127|14125|14128.5|14126.5|14126.8|14124.8|20
1650535440000|2022-04-21 10:04:00|14126.8|14124.8|14128.5|14126.5|14130|14128|14126.8|14124.8|28
1650535450000|2022-04-21 10:04:10|14128.7|14126.7|14129.3|14127.3|14129.5|14127.5|14127.8|14125.8|14
1650535460000|2022-04-21 10:04:20|14129|14127|14129.4|14127.4|14129.5|14127.5|14128.9|14126.9|2
1650535470000|2022-04-21 10:04:30|14129.5|14127.5|14130.3|14128.3|14130.7|14128.7|14129.3|14127.3|3
1650535480000|2022-04-21 10:04:40|14130.4|14128.4|14128.5|14126.5|14130.4|14128.4|14128.4|14126.4|24
1650535490000|2022-04-21 10:04:50|14128.4|14126.4|14128.4|14126.4|14128.5|14126.5|14127.7|14125.7|10
1650535500000|2022-04-21 10:05:00|14128.5|14126.5|14128.7|14126.7|14130.2|14128.2|14128|14126|19
1650535510000|2022-04-21 10:05:10|14129.2|14127.2|14129.8|14127.8|14130.2|14128.2|14129.2|14127.2|1
1650535520000|2022-04-21 10:05:20|14129.9|14127.9|14131.8|14129.8|14132|14130|14129.7|14127.7|11
1650535530000|2022-04-21 10:05:30|14131.9|14129.9|14132.2|14130.2|14133|14131|14131.8|14129.8|12
1650535540000|2022-04-21 10:05:40|14132.3|14130.3|14130.4|14128.4|14132.4|14130.4|14130.4|14128.4|4
1650535550000|2022-04-21 10:05:50|14130.5|14128.5|14129.4|14127.4|14130.5|14128.5|14129.3|14127.3|7
1650535560000|2022-04-21 10:06:00|14129.3|14127.3|14130.8|14128.8|14130.9|14128.9|14129.3|14127.3|3
1650535570000|2022-04-21 10:06:10|14130.9|14128.9|14131.2|14129.2|14132.2|14130.2|14130.7|14128.7|6
1650535580000|2022-04-21 10:06:20|14131.3|14129.3|14131.9|14129.9|14132.4|14130.4|14130.4|14128.4|3
1650535590000|2022-04-21 10:06:30|14131.8|14129.8|14132.9|14130.9|14132.9|14130.9|14131.8|14129.8|12
1650535600000|2022-04-21 10:06:40|14133|14131|14133.8|14131.8|14134|14132|14133|14131|6
1650535610000|2022-04-21 10:06:50|14133.9|14131.9|14135.3|14133.3|14135.3|14133.3|14133.5|14131.5|41
1650535620000|2022-04-21 10:07:00|14135.2|14133.2|14139.8|14137.8|14139.9|14137.9|14135.2|14133.2|66
1650535630000|2022-04-21 10:07:10|14139.5|14137.5|14138.9|14136.9|14139.5|14137.5|14138.8|14136.8|27
1650535640000|2022-04-21 10:07:20|14139|14137|14143.4|14141.4|14143.5|14141.5|14138.8|14136.8|66
1650535650000|2022-04-21 10:07:30|14142.7|14140.7|14144.3|14142.3|14144.7|14142.7|14142.3|14140.3|61
1650535660000|2022-04-21 10:07:40|14144.2|14142.2|14140.8|14138.8|14144.5|14142.5|14140.7|14138.7|42
1650535670000|2022-04-21 10:07:50|14141|14139|14141.4|14139.4|14141.4|14139.4|14139|14137|15
1650535680000|2022-04-21 10:08:00|14141.3|14139.3|14140.7|14138.7|14141.7|14139.7|14138.9|14136.9|10
1650535690000|2022-04-21 10:08:10|14140.4|14138.4|14141.3|14139.3|14141.4|14139.4|14140.4|14138.4|6
1650535700000|2022-04-21 10:08:20|14141.4|14139.4|14141.5|14139.5|14141.8|14139.8|14141|14139|6
1650535710000|2022-04-21 10:08:30|14141.4|14139.4|14140.8|14138.8|14141.8|14139.8|14140.3|14138.3|13
1650535720000|2022-04-21 10:08:40|14141.2|14139.2|14142.5|14140.5|14142.9|14140.9|14141.2|14139.2|17
1650535730000|2022-04-21 10:08:50|14142.7|14140.7|14143.7|14141.7|14143.8|14141.8|14142.5|14140.5|16
1650535740000|2022-04-21 10:09:00|14143.8|14141.8|14145.9|14143.9|14146.8|14144.8|14143.5|14141.5|21
1650535750000|2022-04-21 10:09:10|14146|14144|14144|14142|14146|14144|14144|14142|14
1650535760000|2022-04-21 10:09:20|14144.2|14142.2|14144.4|14142.4|14144.7|14142.7|14144.2|14142.2|4
1650535770000|2022-04-21 10:09:30|14144.3|14142.3|14143|14141|14144.5|14142.5|14142.9|14140.9|14
1650535780000|2022-04-21 10:09:40|14142.9|14140.9|14142.7|14140.7|14143.5|14141.5|14142.7|14140.7|5
1650535790000|2022-04-21 10:09:50|14142.5|14140.5|14145.7|14143.7|14145.7|14143.7|14142.5|14140.5|9
1650535800000|2022-04-21 10:10:00|14145.5|14143.5|14144.9|14142.9|14145.8|14143.8|14144.4|14142.4|13
1650535810000|2022-04-21 10:10:10|14145|14143|14145.5|14143.5|14145.5|14143.5|14144.3|14142.3|19
1650535820000|2022-04-21 10:10:20|14145.8|14143.8|14145|14143|14145.8|14143.8|14144.9|14142.9|10
1650535830000|2022-04-21 10:10:30|14144.5|14142.5|14144|14142|14144.5|14142.5|14143.2|14141.2|6
1650535840000|2022-04-21 10:10:40|14144.2|14142.2|14143.3|14141.3|14144.2|14142.2|14142.7|14140.7|7
1650535850000|2022-04-21 10:10:50|14143.4|14141.4|14142.4|14140.4|14143.4|14141.4|14142.4|14140.4|4
1650535860000|2022-04-21 10:11:00|14142.5|14140.5|14140.7|14138.7|14142.5|14140.5|14140.7|14138.7|24
1650535870000|2022-04-21 10:11:10|14140.8|14138.8|14141|14139|14141|14139|14140.3|14138.3|2
1650535880000|2022-04-21 10:11:20|14141.8|14139.8|14142.2|14140.2|14142.3|14140.3|14140.8|14138.8|3
1650535890000|2022-04-21 10:11:30|14142|14140|14142.2|14140.2|14142.2|14140.2|14141.8|14139.8|0
1650535900000|2022-04-21 10:11:40|14142|14140|14143.8|14141.8|14144.2|14142.2|14142|14140|8
1650535910000|2022-04-21 10:11:50|14144|14142|14145.4|14143.4|14145.7|14143.7|14144|14142|5
1650535920000|2022-04-21 10:12:00|14145.5|14143.5|14146.7|14144.7|14146.8|14144.8|14145.5|14143.5|18
1650535930000|2022-04-21 10:12:10|14146.4|14144.4|14147.4|14145.4|14147.9|14145.9|14146.3|14144.3|58
1650535940000|2022-04-21 10:12:20|14147.3|14145.3|14145.3|14143.3|14147.7|14145.7|14145.3|14143.3|40
1650535950000|2022-04-21 10:12:30|14145.5|14143.5|14145.2|14143.2|14146.2|14144.2|14145|14143|8
1650535960000|2022-04-21 10:12:40|14145|14143|14143.9|14141.9|14145.2|14143.2|14143.7|14141.7|7
1650535970000|2022-04-21 10:12:50|14144|14142|14142.8|14140.8|14144|14142|14141.9|14139.9|10
1650535980000|2022-04-21 10:13:00|14142.7|14140.7|14144.5|14142.5|14144.5|14142.5|14142.7|14140.7|9
1650535990000|2022-04-21 10:13:10|14144.9|14142.9|14144|14142|14145.5|14143.5|14143.9|14141.9|6
1650536000000|2022-04-21 10:13:20|14144.3|14142.3|14144|14142|14144.3|14142.3|14143.2|14141.2|3
1650536010000|2022-04-21 10:13:30|14143.5|14141.5|14142.7|14140.7|14143.5|14141.5|14141.5|14139.5|7
1650536020000|2022-04-21 10:13:40|14142.5|14140.5|14141.5|14139.5|14142.8|14140.8|14141.5|14139.5|29
1650536030000|2022-04-21 10:13:50|14141.4|14139.4|14141.3|14139.3|14141.5|14139.5|14140.8|14138.8|11
1650536040000|2022-04-21 10:14:00|14140.9|14138.9|14141.8|14139.8|14142.7|14140.7|14140.4|14138.4|10
1650536050000|2022-04-21 10:14:10|14141.9|14139.9|14142.7|14140.7|14142.7|14140.7|14141|14139|7
1650536060000|2022-04-21 10:14:20|14142.8|14140.8|14143.9|14141.9|14144.3|14142.3|14142.7|14140.7|14
1650536070000|2022-04-21 10:14:30|14143.8|14141.8|14144.5|14142.5|14144.5|14142.5|14143|14141|6
1650536080000|2022-04-21 10:14:40|14144.7|14142.7|14144.9|14142.9|14145|14143|14144.2|14142.2|2
1650536090000|2022-04-21 10:14:50|14145|14143|14145|14143|14145|14143|14144.4|14142.4|0
1650536100000|2022-04-21 10:15:00|14144.9|14142.9|14142.7|14140.7|14145.3|14143.3|14142.7|14140.7|14
1650536110000|2022-04-21 10:15:10|14142.8|14140.8|14143.3|14141.3|14143.7|14141.7|14141.5|14139.5|21
1650536120000|2022-04-21 10:15:20|14143.2|14141.2|14142.2|14140.2|14143.2|14141.2|14140.8|14138.8|12
1650536130000|2022-04-21 10:15:30|14142.4|14140.4|14143.8|14141.8|14143.9|14141.9|14141.5|14139.5|7
1650536140000|2022-04-21 10:15:40|14143.9|14141.9|14146.4|14144.4|14146.7|14144.7|14143.9|14141.9|30
1650536150000|2022-04-21 10:15:50|14146.5|14144.5|14144.5|14142.5|14147|14145|14144.4|14142.4|16
1650536160000|2022-04-21 10:16:00|14144.7|14142.7|14142.5|14140.5|14145|14143|14140.9|14138.9|72
1650536170000|2022-04-21 10:16:10|14142.7|14140.7|14141.8|14139.8|14142.9|14140.9|14140.7|14138.7|18
1650536180000|2022-04-21 10:16:20|14141.7|14139.7|14139.7|14137.7|14141.8|14139.8|14139.5|14137.5|7
1650536190000|2022-04-21 10:16:30|14139.5|14137.5|14140|14138|14140|14138|14139.5|14137.5|0
1650536200000|2022-04-21 10:16:40|14140.2|14138.2|14141.4|14139.4|14141.9|14139.9|14140.2|14138.2|13
1650536210000|2022-04-21 10:16:50|14141.3|14139.3|14141.8|14139.8|14142|14140|14141.3|14139.3|0
1650536220000|2022-04-21 10:17:00|14141.7|14139.7|14144.7|14142.7|14144.7|14142.7|14141.7|14139.7|12
1650536230000|2022-04-21 10:17:10|14144.5|14142.5|14146|14144|14146.2|14144.2|14144.5|14142.5|21
1650536240000|2022-04-21 10:17:20|14146.2|14144.2|14146.5|14144.5|14146.7|14144.7|14146|14144|7
1650536250000|2022-04-21 10:17:30|14146.3|14144.3|14147|14145|14147|14145|14146.3|14144.3|15
1650536260000|2022-04-21 10:17:40|14147.2|14145.2|14144.2|14142.2|14147.4|14145.4|14143.9|14141.9|25
1650536270000|2022-04-21 10:17:50|14144|14142|14143.2|14141.2|14144|14142|14142.9|14140.9|21
1650536280000|2022-04-21 10:18:00|14143|14141|14145.9|14143.9|14145.9|14143.9|14142.8|14140.8|24
1650536290000|2022-04-21 10:18:10|14145.8|14143.8|14145.7|14143.7|14145.8|14143.8|14144.9|14142.9|3
1650536300000|2022-04-21 10:18:20|14145.4|14143.4|14145.7|14143.7|14145.8|14143.8|14144.9|14142.9|1
1650536310000|2022-04-21 10:18:30|14145.5|14143.5|14145.5|14143.5|14146|14144|14145.4|14143.4|9
1650536320000|2022-04-21 10:18:40|14145.3|14143.3|14146.4|14144.4|14146.4|14144.4|14145.3|14143.3|6
1650536330000|2022-04-21 10:18:50|14146.3|14144.3|14145.9|14143.9|14146.3|14144.3|14145.5|14143.5|5
1650536340000|2022-04-21 10:19:00|14145.8|14143.8|14145.7|14143.7|14145.9|14143.9|14145.5|14143.5|7
1650536350000|2022-04-21 10:19:10|14146.2|14144.2|14146.4|14144.4|14146.7|14144.7|14145.9|14143.9|9
1650536360000|2022-04-21 10:19:20|14146.5|14144.5|14146.5|14144.5|14147.3|14145.3|14145.8|14143.8|10
1650536370000|2022-04-21 10:19:30|14146.7|14144.7|14147.2|14145.2|14147.2|14145.2|14145.7|14143.7|10
1650536380000|2022-04-21 10:19:40|14147.3|14145.3|14145.9|14143.9|14147.9|14145.9|14145.5|14143.5|44
1650536390000|2022-04-21 10:19:50|14145.7|14143.7|14146.9|14144.9|14147.2|14145.2|14145.7|14143.7|10
1650536400000|2022-04-21 10:20:00|14147|14145|14147.7|14145.7|14147.8|14145.8|14146.8|14144.8|2
1650536410000|2022-04-21 10:20:10|14147.8|14145.8|14145.8|14143.8|14147.9|14145.9|14145.7|14143.7|6
1650536420000|2022-04-21 10:20:20|14145.7|14143.7|14145.7|14143.7|14146.5|14144.5|14145.5|14143.5|14
1650536430000|2022-04-21 10:20:30|14145.5|14143.5|14145.5|14143.5|14146|14144|14145.3|14143.3|23
1650536440000|2022-04-21 10:20:40|14145.4|14143.4|14145.7|14143.7|14145.9|14143.9|14145.4|14143.4|13
1650536450000|2022-04-21 10:20:50|14145.8|14143.8|14145.3|14143.3|14145.8|14143.8|14144.8|14142.8|25
1650536460000|2022-04-21 10:21:00|14145.2|14143.2|14145.7|14143.7|14146.2|14144.2|14144.8|14142.8|8
1650536470000|2022-04-21 10:21:10|14145.8|14143.8|14145.7|14143.7|14146|14144|14144.9|14142.9|3
1650536480000|2022-04-21 10:21:20|14145.8|14143.8|14145|14143|14145.9|14143.9|14144.9|14142.9|2
1650536490000|2022-04-21 10:21:30|14144.9|14142.9|14146.2|14144.2|14147.3|14145.3|14144.9|14142.9|9
1650536500000|2022-04-21 10:21:40|14146|14144|14145|14143|14146.2|14144.2|14144.8|14142.8|9
1650536510000|2022-04-21 10:21:50|14145.2|14143.2|14145|14143|14145.3|14143.3|14144.9|14142.9|2
1650536520000|2022-04-21 10:22:00|14145.2|14143.2|14145.3|14143.3|14145.7|14143.7|14144.8|14142.8|10
1650536530000|2022-04-21 10:22:10|14145|14143|14147.4|14145.4|14147.7|14145.7|14144.5|14142.5|30
1650536540000|2022-04-21 10:22:20|14147.3|14145.3|14149.4|14147.4|14149.4|14147.4|14147.3|14145.3|23
1650536550000|2022-04-21 10:22:30|14149.3|14147.3|14148|14146|14150.3|14148.3|14146.4|14144.4|27
1650536560000|2022-04-21 10:22:40|14147.8|14145.8|14149|14147|14149|14147|14147.7|14145.7|5
1650536570000|2022-04-21 10:22:50|14149.2|14147.2|14149.3|14147.3|14149.8|14147.8|14148.3|14146.3|12
1650536580000|2022-04-21 10:23:00|14149.4|14147.4|14149.2|14147.2|14149.5|14147.5|14148.9|14146.9|4
1650536590000|2022-04-21 10:23:10|14149|14147|14149.2|14147.2|14149.3|14147.3|14148.4|14146.4|5
1650536600000|2022-04-21 10:23:20|14149.3|14147.3|14148|14146|14149.4|14147.4|14148|14146|11
1650536610000|2022-04-21 10:23:30|14148.2|14146.2|14147.8|14145.8|14148.2|14146.2|14147.5|14145.5|8
1650536620000|2022-04-21 10:23:40|14147.9|14145.9|14147|14145|14148|14146|14146.5|14144.5|17
1650536630000|2022-04-21 10:23:50|14146.9|14144.9|14148.5|14146.5|14149.2|14147.2|14146.8|14144.8|10
1650536640000|2022-04-21 10:24:00|14148.7|14146.7|14148.5|14146.5|14148.9|14146.9|14147.7|14145.7|4
1650536650000|2022-04-21 10:24:10|14148.4|14146.4|14149.2|14147.2|14149.2|14147.2|14148.4|14146.4|6
1650536660000|2022-04-21 10:24:20|14149.3|14147.3|14149|14147|14149.3|14147.3|14149|14147|3
1650536670000|2022-04-21 10:24:30|14148.9|14146.9|14149.2|14147.2|14149.4|14147.4|14148.7|14146.7|14
1650536680000|2022-04-21 10:24:40|14148.9|14146.9|14148.5|14146.5|14149|14147|14148.4|14146.4|8
1650536690000|2022-04-21 10:24:50|14148.7|14146.7|14149.3|14147.3|14149.5|14147.5|14148.5|14146.5|7
1650536700000|2022-04-21 10:25:00|14149.4|14147.4|14149|14147|14150.2|14148.2|14147.9|14145.9|17
1650536710000|2022-04-21 10:25:10|14149.2|14147.2|14150|14148|14150.2|14148.2|14149.2|14147.2|4
1650536720000|2022-04-21 10:25:20|14149.9|14147.9|14150|14148|14150.4|14148.4|14149.8|14147.8|8
1650536730000|2022-04-21 10:25:30|14149.9|14147.9|14150|14148|14150.9|14148.9|14149.8|14147.8|10
1650536740000|2022-04-21 10:25:40|14150.3|14148.3|14149.9|14147.9|14150.4|14148.4|14149.8|14147.8|2
1650536750000|2022-04-21 10:25:50|14150|14148|14150.7|14148.7|14150.9|14148.9|14150|14148|9
1650536760000|2022-04-21 10:26:00|14150.8|14148.8|14150.4|14148.4|14150.8|14148.8|14150|14148|3
1650536770000|2022-04-21 10:26:10|14150.5|14148.5|14151|14149|14151.3|14149.3|14150.3|14148.3|12
1650536780000|2022-04-21 10:26:20|14151.4|14149.4|14150.9|14148.9|14151.4|14149.4|14150.8|14148.8|7
1650536790000|2022-04-21 10:26:30|14151|14149|14149.8|14147.8|14151.2|14149.2|14149.8|14147.8|5
1650536800000|2022-04-21 10:26:40|14149.9|14147.9|14150.7|14148.7|14151.2|14149.2|14149.9|14147.9|9
1650536810000|2022-04-21 10:26:50|14150.8|14148.8|14149.5|14147.5|14150.9|14148.9|14149.5|14147.5|4
1650536820000|2022-04-21 10:27:00|14148.9|14146.9|14150.2|14148.2|14150.3|14148.3|14148.9|14146.9|4
1650536830000|2022-04-21 10:27:10|14150.3|14148.3|14150.2|14148.2|14150.5|14148.5|14150|14148|0
1650536840000|2022-04-21 10:27:20|14150|14148|14152.9|14150.9|14153|14151|14150|14148|26
1650536850000|2022-04-21 10:27:30|14152.8|14150.8|14150.4|14148.4|14152.8|14150.8|14150.4|14148.4|10
1650536860000|2022-04-21 10:27:40|14150.3|14148.3|14148.8|14146.8|14150.3|14148.3|14148.8|14146.8|15
1650536870000|2022-04-21 10:27:50|14149.2|14147.2|14150.4|14148.4|14150.4|14148.4|14149|14147|8
1650536880000|2022-04-21 10:28:00|14150.5|14148.5|14151.4|14149.4|14151.8|14149.8|14149.8|14147.8|3
1650536890000|2022-04-21 10:28:10|14151.5|14149.5|14151.7|14149.7|14152.4|14150.4|14151.4|14149.4|2
1650536900000|2022-04-21 10:28:20|14151.5|14149.5|14150.3|14148.3|14151.5|14149.5|14150.3|14148.3|4
1650536910000|2022-04-21 10:28:30|14150.5|14148.5|14151.5|14149.5|14151.5|14149.5|14150.5|14148.5|5
1650536920000|2022-04-21 10:28:40|14151.4|14149.4|14150.5|14148.5|14151.5|14149.5|14150.5|14148.5|7
1650536930000|2022-04-21 10:28:50|14150.2|14148.2|14149.8|14147.8|14150.7|14148.7|14149.5|14147.5|3
1650536940000|2022-04-21 10:29:00|14149.9|14147.9|14151|14149|14152.2|14150.2|14149.9|14147.9|4
1650536950000|2022-04-21 10:29:10|14151.3|14149.3|14153|14151|14153.4|14151.4|14151.2|14149.2|19
1650536960000|2022-04-21 10:29:20|14152.9|14150.9|14152.5|14150.5|14153.9|14151.9|14152.4|14150.4|24
1650536970000|2022-04-21 10:29:30|14152.4|14150.4|14153.5|14151.5|14153.9|14151.9|14152.3|14150.3|15
1650536980000|2022-04-21 10:29:40|14153.4|14151.4|14154|14152|14154.8|14152.8|14153.4|14151.4|17
1650536990000|2022-04-21 10:29:50|14153.9|14151.9|14153.7|14151.7|14154.7|14152.7|14153.7|14151.7|20
1650537000000|2022-04-21 10:30:00|14153.8|14151.8|14156.4|14154.4|14156.8|14154.8|14153.7|14151.7|36
1650537010000|2022-04-21 10:30:10|14156.5|14154.5|14155.9|14153.9|14156.7|14154.7|14155.4|14153.4|15
1650537020000|2022-04-21 10:30:20|14155.8|14153.8|14154.7|14152.7|14155.8|14153.8|14154.7|14152.7|7
1650537030000|2022-04-21 10:30:30|14154.5|14152.5|14156|14154|14156|14154|14153.9|14151.9|27
1650537040000|2022-04-21 10:30:40|14155.9|14153.9|14156.3|14154.3|14157.7|14155.7|14155.9|14153.9|20
1650537050000|2022-04-21 10:30:50|14156.4|14154.4|14157.8|14155.8|14158.2|14156.2|14156.2|14154.2|26
1650537060000|2022-04-21 10:31:00|14157.7|14155.7|14157.7|14155.7|14158.2|14156.2|14157.2|14155.2|9
1650537070000|2022-04-21 10:31:10|14157.4|14155.4|14157.9|14155.9|14157.9|14155.9|14157|14155|3
1650537080000|2022-04-21 10:31:20|14157.8|14155.8|14157.9|14155.9|14158|14156|14157.5|14155.5|4
1650537090000|2022-04-21 10:31:30|14157.8|14155.8|14157.7|14155.7|14158.2|14156.2|14157.4|14155.4|14
1650537100000|2022-04-21 10:31:40|14157.8|14155.8|14157.7|14155.7|14157.9|14155.9|14157.5|14155.5|6
1650537110000|2022-04-21 10:31:50|14157.8|14155.8|14157.3|14155.3|14157.8|14155.8|14156.7|14154.7|19
1650537120000|2022-04-21 10:32:00|14157.2|14155.2|14157.2|14155.2|14157.2|14155.2|14156|14154|36
1650537130000|2022-04-21 10:32:10|14157.3|14155.3|14157.4|14155.4|14157.5|14155.5|14157|14155|4
1650537140000|2022-04-21 10:32:20|14157.3|14155.3|14158|14156|14158|14156|14157.3|14155.3|11
1650537150000|2022-04-21 10:32:30|14158.2|14156.2|14157.7|14155.7|14158.4|14156.4|14157.7|14155.7|12
1650537160000|2022-04-21 10:32:40|14157.5|14155.5|14155.8|14153.8|14157.8|14155.8|14155.4|14153.4|20
1650537170000|2022-04-21 10:32:50|14155.4|14153.4|14155.7|14153.7|14155.7|14153.7|14154.9|14152.9|6
1650537180000|2022-04-21 10:33:00|14155.5|14153.5|14156.4|14154.4|14157.4|14155.4|14155.5|14153.5|23
1650537190000|2022-04-21 10:33:10|14156.3|14154.3|14155.7|14153.7|14156.5|14154.5|14155.7|14153.7|7
1650537200000|2022-04-21 10:33:20|14155.5|14153.5|14156.9|14154.9|14157.2|14155.2|14155|14153|8
1650537210000|2022-04-21 10:33:30|14156.8|14154.8|14157.2|14155.2|14158.4|14156.4|14156.5|14154.5|23
1650537220000|2022-04-21 10:33:40|14156.7|14154.7|14155.9|14153.9|14156.9|14154.9|14155.9|14153.9|1
1650537230000|2022-04-21 10:33:50|14155.7|14153.7|14156.3|14154.3|14156.5|14154.5|14155.2|14153.2|10
1650537240000|2022-04-21 10:34:00|14156.4|14154.4|14156.5|14154.5|14157|14155|14156.2|14154.2|10
1650537250000|2022-04-21 10:34:10|14155.7|14153.7|14156|14154|14156.4|14154.4|14154.9|14152.9|18
1650537260000|2022-04-21 10:34:20|14155.9|14153.9|14156.5|14154.5|14157|14155|14155.7|14153.7|8
1650537270000|2022-04-21 10:34:30|14158.4|14156.4|14161.4|14159.4|14161.5|14159.5|14158.4|14156.4|73
1650537280000|2022-04-21 10:34:40|14161.5|14159.5|14162.9|14160.9|14163|14161|14161.3|14159.3|57
1650537290000|2022-04-21 10:34:50|14163|14161|14165.9|14163.9|14167.5|14165.5|14162.8|14160.8|115
1650537300000|2022-04-21 10:35:00|14166|14164|14167.4|14165.4|14167.7|14165.7|14166|14164|89
1650537310000|2022-04-21 10:35:10|14167.2|14165.2|14165.5|14163.5|14167.3|14165.3|14165.3|14163.3|37
1650537320000|2022-04-21 10:35:20|14165.3|14163.3|14164.7|14162.7|14165.3|14163.3|14163.5|14161.5|22
1650537330000|2022-04-21 10:35:30|14164.5|14162.5|14160.5|14158.5|14164.7|14162.7|14160.3|14158.3|21
1650537340000|2022-04-21 10:35:40|14160.4|14158.4|14159.7|14157.7|14160.8|14158.8|14159|14157|19
1650537350000|2022-04-21 10:35:50|14159.5|14157.5|14163.2|14161.2|14163.9|14161.9|14159.4|14157.4|25
1650537360000|2022-04-21 10:36:00|14163.3|14161.3|14161.7|14159.7|14163.3|14161.3|14161.4|14159.4|15
1650537370000|2022-04-21 10:36:10|14161.5|14159.5|14160.4|14158.4|14161.8|14159.8|14160.2|14158.2|27
1650537380000|2022-04-21 10:36:20|14160.3|14158.3|14159.9|14157.9|14160.9|14158.9|14159.7|14157.7|12
1650537390000|2022-04-21 10:36:30|14159.8|14157.8|14159.2|14157.2|14159.9|14157.9|14158.9|14156.9|14
1650537400000|2022-04-21 10:36:40|14159|14157|14157.9|14155.9|14159|14157|14157.9|14155.9|5
1650537410000|2022-04-21 10:36:50|14157.8|14155.8|14157.4|14155.4|14159|14157|14157.3|14155.3|22
1650537420000|2022-04-21 10:37:00|14157.5|14155.5|14156.8|14154.8|14157.5|14155.5|14155.8|14153.8|21
1650537430000|2022-04-21 10:37:10|14156.9|14154.9|14157.8|14155.8|14157.8|14155.8|14156|14154|18
1650537440000|2022-04-21 10:37:20|14157.9|14155.9|14158.2|14156.2|14159.7|14157.7|14157.8|14155.8|17
1650537450000|2022-04-21 10:37:30|14158|14156|14156.5|14154.5|14158.5|14156.5|14156.5|14154.5|4
1650537460000|2022-04-21 10:37:40|14156.9|14154.9|14156.9|14154.9|14157.8|14155.8|14156.9|14154.9|6
1650537470000|2022-04-21 10:37:50|14156.7|14154.7|14159.2|14157.2|14159.2|14157.2|14156.7|14154.7|15
1650537480000|2022-04-21 10:38:00|14158.9|14156.9|14159.7|14157.7|14159.9|14157.9|14158.9|14156.9|14
1650537490000|2022-04-21 10:38:10|14159.5|14157.5|14159.7|14157.7|14160.2|14158.2|14159.4|14157.4|3
1650537500000|2022-04-21 10:38:20|14159.5|14157.5|14160.9|14158.9|14161|14159|14159.4|14157.4|16
1650537510000|2022-04-21 10:38:30|14161|14159|14161.4|14159.4|14161.9|14159.9|14160.9|14158.9|20
1650537520000|2022-04-21 10:38:40|14161.5|14159.5|14161.7|14159.7|14162|14160|14161.4|14159.4|8
1650537530000|2022-04-21 10:38:50|14161.8|14159.8|14156.9|14154.9|14161.8|14159.8|14156.9|14154.9|35
1650537540000|2022-04-21 10:39:00|14156.8|14154.8|14157.5|14155.5|14158.5|14156.5|14156.5|14154.5|15
1650537550000|2022-04-21 10:39:10|14156.7|14154.7|14158.2|14156.2|14158.7|14156.7|14156.4|14154.4|23
1650537560000|2022-04-21 10:39:20|14158.3|14156.3|14159.2|14157.2|14159.7|14157.7|14158.2|14156.2|12
1650537570000|2022-04-21 10:39:30|14159.3|14157.3|14157.7|14155.7|14159.3|14157.3|14157.3|14155.3|6
1650537580000|2022-04-21 10:39:40|14157.4|14155.4|14158|14156|14158.5|14156.5|14157.3|14155.3|11
1650537590000|2022-04-21 10:39:50|14157.9|14155.9|14158.2|14156.2|14158.3|14156.3|14157.9|14155.9|2
1650537600000|2022-04-21 10:40:00|14158.3|14156.3|14158.7|14156.7|14159.7|14157.7|14158|14156|12
1650537610000|2022-04-21 10:40:10|14158.8|14156.8|14156.9|14154.9|14158.8|14156.8|14156.8|14154.8|6
1650537620000|2022-04-21 10:40:20|14156.8|14154.8|14156.5|14154.5|14157.3|14155.3|14156.4|14154.4|15
1650537630000|2022-04-21 10:40:30|14156.7|14154.7|14156.8|14154.8|14157.4|14155.4|14156.5|14154.5|6
1650537640000|2022-04-21 10:40:40|14156.7|14154.7|14156.7|14154.7|14156.7|14154.7|14155.4|14153.4|34
1650537650000|2022-04-21 10:40:50|14156.4|14154.4|14159.5|14157.5|14159.5|14157.5|14156.2|14154.2|16
1650537660000|2022-04-21 10:41:00|14159.4|14157.4|14160.7|14158.7|14160.7|14158.7|14159|14157|18
1650537670000|2022-04-21 10:41:10|14160.5|14158.5|14160.8|14158.8|14161|14159|14160.4|14158.4|10
1650537680000|2022-04-21 10:41:20|14160.7|14158.7|14160.7|14158.7|14160.7|14158.7|14158.4|14156.4|17
1650537690000|2022-04-21 10:41:30|14160.3|14158.3|14160|14158|14160.5|14158.5|14159.3|14157.3|5
1650537700000|2022-04-21 10:41:40|14159.9|14157.9|14160.2|14158.2|14160.4|14158.4|14159.9|14157.9|3
1650537710000|2022-04-21 10:41:50|14160|14158|14159.7|14157.7|14160|14158|14158.7|14156.7|11
1650537720000|2022-04-21 10:42:00|14159.8|14157.8|14158.9|14156.9|14159.8|14157.8|14158.7|14156.7|9
1650537730000|2022-04-21 10:42:10|14159|14157|14158|14156|14159.2|14157.2|14158|14156|8
1650537740000|2022-04-21 10:42:20|14157.9|14155.9|14158.4|14156.4|14159.4|14157.4|14157.9|14155.9|9
1650537750000|2022-04-21 10:42:30|14158.5|14156.5|14158.9|14156.9|14158.9|14156.9|14158.3|14156.3|2
1650537760000|2022-04-21 10:42:40|14158.8|14156.8|14159.4|14157.4|14159.9|14157.9|14158.5|14156.5|6
1650537770000|2022-04-21 10:42:50|14159.3|14157.3|14159.5|14157.5|14159.8|14157.8|14158.5|14156.5|2
1650537780000|2022-04-21 10:43:00|14159.4|14157.4|14160|14158|14160.2|14158.2|14158.8|14156.8|1
1650537790000|2022-04-21 10:43:10|14160.2|14158.2|14159.7|14157.7|14160.3|14158.3|14159.4|14157.4|12
1650537800000|2022-04-21 10:43:20|14159.5|14157.5|14160.2|14158.2|14160.7|14158.7|14158.9|14156.9|11
1650537810000|2022-04-21 10:43:30|14160.4|14158.4|14160.9|14158.9|14160.9|14158.9|14160.3|14158.3|12
1650537820000|2022-04-21 10:43:40|14161.2|14159.2|14160.9|14158.9|14161.2|14159.2|14160.8|14158.8|6
1650537830000|2022-04-21 10:43:50|14161|14159|14161.2|14159.2|14161.3|14159.3|14160.8|14158.8|5
1650537840000|2022-04-21 10:44:00|14161|14159|14162|14160|14162.5|14160.5|14160.7|14158.7|13
1650537850000|2022-04-21 10:44:10|14161.9|14159.9|14160.3|14158.3|14162|14160|14159.3|14157.3|36
1650537860000|2022-04-21 10:44:20|14160.2|14158.2|14160.7|14158.7|14161.7|14159.7|14160.2|14158.2|2
1650537870000|2022-04-21 10:44:30|14160.5|14158.5|14160.3|14158.3|14161|14159|14160|14158|9
1650537880000|2022-04-21 10:44:40|14160.2|14158.2|14160.3|14158.3|14160.7|14158.7|14159.9|14157.9|10
1650537890000|2022-04-21 10:44:50|14160.4|14158.4|14161.3|14159.3|14161.9|14159.9|14160.4|14158.4|5
1650537900000|2022-04-21 10:45:00|14161.2|14159.2|14161.8|14159.8|14162.9|14160.9|14161.2|14159.2|18
1650537910000|2022-04-21 10:45:10|14161.5|14159.5|14161.8|14159.8|14162|14160|14161.2|14159.2|1
1650537920000|2022-04-21 10:45:20|14161.9|14159.9|14162.3|14160.3|14162.5|14160.5|14161.9|14159.9|6
1650537930000|2022-04-21 10:45:30|14162.2|14160.2|14160.9|14158.9|14162.2|14160.2|14160.8|14158.8|8
1650537940000|2022-04-21 10:45:40|14161.2|14159.2|14161.2|14159.2|14161.5|14159.5|14160.9|14158.9|3
1650537950000|2022-04-21 10:45:50|14161.3|14159.3|14161.3|14159.3|14162|14160|14160.9|14158.9|8
1650537960000|2022-04-21 10:46:00|14161.4|14159.4|14161.3|14159.3|14161.5|14159.5|14161|14159|2
1650537970000|2022-04-21 10:46:10|14161.4|14159.4|14161.8|14159.8|14162.8|14160.8|14161.3|14159.3|11
1650537980000|2022-04-21 10:46:20|14162|14160|14161.5|14159.5|14162.7|14160.7|14161.5|14159.5|10
1650537990000|2022-04-21 10:46:30|14161.4|14159.4|14161.8|14159.8|14162.7|14160.7|14161.4|14159.4|6
1650538000000|2022-04-21 10:46:40|14161.9|14159.9|14161.8|14159.8|14162|14160|14161.5|14159.5|1
1650538010000|2022-04-21 10:46:50|14162.3|14160.3|14162.9|14160.9|14163|14161|14162.3|14160.3|5
1650538020000|2022-04-21 10:47:00|14162.8|14160.8|14163.9|14161.9|14163.9|14161.9|14162.5|14160.5|15
1650538030000|2022-04-21 10:47:10|14164.2|14162.2|14163.9|14161.9|14164.5|14162.5|14163.2|14161.2|12
1650538040000|2022-04-21 10:47:20|14164|14162|14164.5|14162.5|14164.7|14162.7|14163.8|14161.8|5
1650538050000|2022-04-21 10:47:30|14164.2|14162.2|14163.9|14161.9|14164.3|14162.3|14163.7|14161.7|5
1650538060000|2022-04-21 10:47:40|14163.8|14161.8|14166|14164|14166.2|14164.2|14163.7|14161.7|20
1650538070000|2022-04-21 10:47:50|14166.3|14164.3|14170.2|14168.2|14170.3|14168.3|14166|14164|71
1650538080000|2022-04-21 10:48:00|14170|14168|14169.8|14167.8|14170.7|14168.7|14169.5|14167.5|33
1650538090000|2022-04-21 10:48:10|14169.7|14167.7|14166.5|14164.5|14169.9|14167.9|14166.4|14164.4|35
1650538100000|2022-04-21 10:48:20|14166.4|14164.4|14166.3|14164.3|14167.2|14165.2|14166.2|14164.2|14
1650538110000|2022-04-21 10:48:30|14166|14164|14167.3|14165.3|14167.7|14165.7|14165.9|14163.9|12
1650538120000|2022-04-21 10:48:40|14167.4|14165.4|14167.8|14165.8|14167.8|14165.8|14166.9|14164.9|9
1650538130000|2022-04-21 10:48:50|14167.7|14165.7|14167.3|14165.3|14167.8|14165.8|14166.9|14164.9|6
1650538140000|2022-04-21 10:49:00|14167.2|14165.2|14167.2|14165.2|14167.5|14165.5|14167|14165|10
1650538150000|2022-04-21 10:49:10|14167|14165|14166.4|14164.4|14167.5|14165.5|14166.3|14164.3|9
1650538160000|2022-04-21 10:49:20|14166.5|14164.5|14166.2|14164.2|14166.9|14164.9|14166.2|14164.2|16
1650538170000|2022-04-21 10:49:30|14166|14164|14165|14163|14166|14164|14165|14163|11
1650538180000|2022-04-21 10:49:40|14165.2|14163.2|14166.4|14164.4|14166.7|14164.7|14165|14163|12
1650538190000|2022-04-21 10:49:50|14166.5|14164.5|14164.7|14162.7|14166.5|14164.5|14164.7|14162.7|22
1650538200000|2022-04-21 10:50:00|14164.9|14162.9|14164.2|14162.2|14164.9|14162.9|14164.2|14162.2|7
1650538210000|2022-04-21 10:50:10|14164.4|14162.4|14164.9|14162.9|14164.9|14162.9|14164.2|14162.2|3
1650538220000|2022-04-21 10:50:20|14164.8|14162.8|14166|14164|14166|14164|14164.5|14162.5|12
1650538230000|2022-04-21 10:50:30|14165.9|14163.9|14164.2|14162.2|14165.9|14163.9|14163.3|14161.3|17
1650538240000|2022-04-21 10:50:40|14164|14162|14165.4|14163.4|14165.4|14163.4|14163.9|14161.9|2
1650538250000|2022-04-21 10:50:50|14165.5|14163.5|14162.8|14160.8|14165.5|14163.5|14162|14160|18
1650538260000|2022-04-21 10:51:00|14163.2|14161.2|14164.8|14162.8|14164.8|14162.8|14162.9|14160.9|28
1650538270000|2022-04-21 10:51:10|14164.7|14162.7|14165.4|14163.4|14165.5|14163.5|14164|14162|7
1650538280000|2022-04-21 10:51:20|14164.9|14162.9|14163.8|14161.8|14164.9|14162.9|14163.8|14161.8|6
1650538290000|2022-04-21 10:51:30|14163.9|14161.9|14165.2|14163.2|14165.5|14163.5|14163.8|14161.8|2
1650538300000|2022-04-21 10:51:40|14164.8|14162.8|14164.5|14162.5|14164.8|14162.8|14164.3|14162.3|1
1650538310000|2022-04-21 10:51:50|14164.7|14162.7|14164|14162|14164.8|14162.8|14163.9|14161.9|5
1650538320000|2022-04-21 10:52:00|14163.9|14161.9|14163.9|14161.9|14164.8|14162.8|14163.3|14161.3|25
1650538330000|2022-04-21 10:52:10|14163.8|14161.8|14162.3|14160.3|14163.8|14161.8|14162.2|14160.2|14
1650538340000|2022-04-21 10:52:20|14162.2|14160.2|14163.4|14161.4|14163.4|14161.4|14162|14160|9
1650538350000|2022-04-21 10:52:30|14163.3|14161.3|14162.5|14160.5|14163.3|14161.3|14162.3|14160.3|5
1650538360000|2022-04-21 10:52:40|14162.4|14160.4|14162|14160|14162.5|14160.5|14161.7|14159.7|9
1650538370000|2022-04-21 10:52:50|14162.4|14160.4|14161.8|14159.8|14162.4|14160.4|14161.8|14159.8|7
1650538380000|2022-04-21 10:53:00|14161.9|14159.9|14161.9|14159.9|14162.5|14160.5|14161.8|14159.8|6
1650538390000|2022-04-21 10:53:10|14161.8|14159.8|14161.9|14159.9|14162|14160|14161.4|14159.4|4
1650538400000|2022-04-21 10:53:20|14161.8|14159.8|14162|14160|14162.2|14160.2|14161.5|14159.5|1
1650538410000|2022-04-21 10:53:30|14161.9|14159.9|14161.5|14159.5|14161.9|14159.9|14161.5|14159.5|2
1650538420000|2022-04-21 10:53:40|14161.7|14159.7|14161|14159|14161.7|14159.7|14160.8|14158.8|20
1650538430000|2022-04-21 10:53:50|14160.9|14158.9|14161.9|14159.9|14161.9|14159.9|14160.7|14158.7|9
1650538440000|2022-04-21 10:54:00|14161.8|14159.8|14164.3|14162.3|14164.5|14162.5|14161.8|14159.8|21
1650538450000|2022-04-21 10:54:10|14164.2|14162.2|14163.7|14161.7|14164.5|14162.5|14163.4|14161.4|6
1650538460000|2022-04-21 10:54:20|14163.8|14161.8|14163|14161|14164.2|14162.2|14162.7|14160.7|8
1650538470000|2022-04-21 10:54:30|14162.9|14160.9|14166|14164|14166.3|14164.3|14162.8|14160.8|16
1650538480000|2022-04-21 10:54:40|14165.9|14163.9|14165.9|14163.9|14166.5|14164.5|14165.8|14163.8|6
1650538490000|2022-04-21 10:54:50|14165.8|14163.8|14164.7|14162.7|14165.8|14163.8|14164.7|14162.7|6
1650538500000|2022-04-21 10:55:00|14164.5|14162.5|14164.4|14162.4|14164.8|14162.8|14164.3|14162.3|7
1650538510000|2022-04-21 10:55:10|14164.5|14162.5|14164.2|14162.2|14164.7|14162.7|14164.2|14162.2|3
1650538520000|2022-04-21 10:55:20|14164|14162|14163.9|14161.9|14164|14162|14163.2|14161.2|12
1650538530000|2022-04-21 10:55:30|14164|14162|14164.5|14162.5|14164.7|14162.7|14163.4|14161.4|0
1650538540000|2022-04-21 10:55:40|14164.4|14162.4|14163.7|14161.7|14164.4|14162.4|14163.5|14161.5|10
1650538550000|2022-04-21 10:55:50|14163.5|14161.5|14162.9|14160.9|14163.9|14161.9|14162.9|14160.9|10
1650538560000|2022-04-21 10:56:00|14163|14161|14163.8|14161.8|14164.8|14162.8|14162.9|14160.9|9
1650538570000|2022-04-21 10:56:10|14163.9|14161.9|14163.2|14161.2|14163.9|14161.9|14163.2|14161.2|5
1650538580000|2022-04-21 10:56:20|14163|14161|14161.4|14159.4|14163.2|14161.2|14161.3|14159.3|27
1650538590000|2022-04-21 10:56:30|14161.3|14159.3|14160.9|14158.9|14161.9|14159.9|14159.9|14157.9|27
1650538600000|2022-04-21 10:56:40|14161|14159|14160.7|14158.7|14161.4|14159.4|14160|14158|14
1650538610000|2022-04-21 10:56:50|14160.5|14158.5|14158.7|14156.7|14160.5|14158.5|14158.5|14156.5|19
1650538620000|2022-04-21 10:57:00|14158.5|14156.5|14158.4|14156.4|14159|14157|14158.3|14156.3|7
1650538630000|2022-04-21 10:57:10|14158.3|14156.3|14158|14156|14158.4|14156.4|14156.7|14154.7|36
1650538640000|2022-04-21 10:57:20|14157.9|14155.9|14157.5|14155.5|14158.2|14156.2|14157.3|14155.3|9
1650538650000|2022-04-21 10:57:30|14157.7|14155.7|14156.8|14154.8|14158.2|14156.2|14156.8|14154.8|8
1650538660000|2022-04-21 10:57:40|14156.9|14154.9|14156.3|14154.3|14156.9|14154.9|14154.9|14152.9|40
1650538670000|2022-04-21 10:57:50|14156.4|14154.4|14155.7|14153.7|14156.4|14154.4|14155.4|14153.4|8
1650538680000|2022-04-21 10:58:00|14155.5|14153.5|14156.2|14154.2|14156.2|14154.2|14155.3|14153.3|17
1650538690000|2022-04-21 10:58:10|14156|14154|14157.9|14155.9|14157.9|14155.9|14155.9|14153.9|37
1650538700000|2022-04-21 10:58:20|14158.2|14156.2|14158.5|14156.5|14159.5|14157.5|14158.2|14156.2|14
1650538710000|2022-04-21 10:58:30|14158.2|14156.2|14157|14155|14158.5|14156.5|14156.8|14154.8|8
1650538720000|2022-04-21 10:58:40|14157.2|14155.2|14157|14155|14157.5|14155.5|14156.7|14154.7|5
1650538730000|2022-04-21 10:58:50|14156.7|14154.7|14157.5|14155.5|14157.7|14155.7|14156.5|14154.5|10
1650538740000|2022-04-21 10:59:00|14157.4|14155.4|14156.2|14154.2|14157.5|14155.5|14155.5|14153.5|21
1650538750000|2022-04-21 10:59:10|14156|14154|14157.2|14155.2|14157.5|14155.5|14155.9|14153.9|21
1650538760000|2022-04-21 10:59:20|14157|14155|14155.7|14153.7|14157.2|14155.2|14155.5|14153.5|6
1650538770000|2022-04-21 10:59:30|14155.9|14153.9|14156.9|14154.9|14157.2|14155.2|14155.3|14153.3|11
1650538780000|2022-04-21 10:59:40|14157.2|14155.2|14158|14156|14158.5|14156.5|14156.9|14154.9|9
1650538790000|2022-04-21 10:59:50|14157.9|14155.9|14160.9|14158.9|14161.3|14159.3|14157.8|14155.8|32
1650538800000|2022-04-21 11:00:00|14161.2|14159.2|14157.8|14155.8|14162.8|14160.8|14157.7|14155.7|56
1650538810000|2022-04-21 11:00:10|14157.7|14155.7|14156.9|14154.9|14157.8|14155.8|14156.9|14154.9|10
1650538820000|2022-04-21 11:00:20|14156.8|14154.8|14156.4|14154.4|14157|14155|14155.8|14153.8|17
1650538830000|2022-04-21 11:00:30|14155.8|14153.8|14157.2|14155.2|14157.2|14155.2|14155.7|14153.7|21
1650538840000|2022-04-21 11:00:40|14157.3|14155.3|14155.9|14153.9|14157.3|14155.3|14155.7|14153.7|12
1650538850000|2022-04-21 11:00:50|14156|14154|14155.8|14153.8|14156.2|14154.2|14154.9|14152.9|11
1650538860000|2022-04-21 11:01:00|14155.9|14153.9|14157.2|14155.2|14157.7|14155.7|14155|14153|27
1650538870000|2022-04-21 11:01:10|14156.9|14154.9|14155.8|14153.8|14156.9|14154.9|14155.5|14153.5|14
1650538880000|2022-04-21 11:01:20|14155.9|14153.9|14155.4|14153.4|14156.2|14154.2|14155.3|14153.3|9
1650538890000|2022-04-21 11:01:30|14155.3|14153.3|14157.7|14155.7|14158|14156|14155.3|14153.3|28
1650538900000|2022-04-21 11:01:40|14157.5|14155.5|14159|14157|14159.3|14157.3|14157.4|14155.4|19
1650538910000|2022-04-21 11:01:50|14159.2|14157.2|14158.8|14156.8|14159.3|14157.3|14158.4|14156.4|8
1650538920000|2022-04-21 11:02:00|14158.9|14156.9|14158.7|14156.7|14159|14157|14157|14155|14
1650538930000|2022-04-21 11:02:10|14158.8|14156.8|14157.2|14155.2|14158.8|14156.8|14155.8|14153.8|45
1650538940000|2022-04-21 11:02:20|14157.3|14155.3|14156.7|14154.7|14157.3|14155.3|14154.8|14152.8|52
1650538950000|2022-04-21 11:02:30|14156.2|14154.2|14150.8|14148.8|14156.3|14154.3|14150.8|14148.8|71
1650538960000|2022-04-21 11:02:40|14150.9|14148.9|14151.7|14149.7|14153.4|14151.4|14150.8|14148.8|57
1650538970000|2022-04-21 11:02:50|14151.5|14149.5|14151.8|14149.8|14151.9|14149.9|14150.9|14148.9|23
1650538980000|2022-04-21 11:03:00|14151.7|14149.7|14152.2|14150.2|14152.4|14150.4|14151.2|14149.2|16
1650538990000|2022-04-21 11:03:10|14152.3|14150.3|14153.2|14151.2|14154|14152|14151.7|14149.7|22
1650539000000|2022-04-21 11:03:20|14153|14151|14152.5|14150.5|14154.2|14152.2|14152|14150|16
1650539010000|2022-04-21 11:03:30|14152.7|14150.7|14151.5|14149.5|14152.7|14150.7|14151.2|14149.2|16
1650539020000|2022-04-21 11:03:40|14151.7|14149.7|14152|14150|14152|14150|14151.3|14149.3|7
1650539030000|2022-04-21 11:03:50|14152.2|14150.2|14151.7|14149.7|14152.2|14150.2|14151.7|14149.7|6
1650539040000|2022-04-21 11:04:00|14151.8|14149.8|14153.9|14151.9|14154.2|14152.2|14151.7|14149.7|27
1650539050000|2022-04-21 11:04:10|14153.7|14151.7|14152.2|14150.2|14153.7|14151.7|14151.7|14149.7|8
1650539060000|2022-04-21 11:04:20|14152|14150|14152.7|14150.7|14153|14151|14150.7|14148.7|40
1650539070000|2022-04-21 11:04:30|14152.8|14150.8|14151.7|14149.7|14153.2|14151.2|14151.5|14149.5|10
1650539080000|2022-04-21 11:04:40|14151.5|14149.5|14151.9|14149.9|14152.5|14150.5|14151.5|14149.5|5
1650539090000|2022-04-21 11:04:50|14151.7|14149.7|14152.7|14150.7|14154.3|14152.3|14151.7|14149.7|18
1650539100000|2022-04-21 11:05:00|14152.8|14150.8|14153.2|14151.2|14153.3|14151.3|14152.2|14150.2|8
1650539110000|2022-04-21 11:05:10|14153|14151|14153.2|14151.2|14153.2|14151.2|14152.3|14150.3|8
1650539120000|2022-04-21 11:05:20|14153.3|14151.3|14151.7|14149.7|14153.9|14151.9|14151.5|14149.5|16
1650539130000|2022-04-21 11:05:30|14151.5|14149.5|14150.3|14148.3|14151.7|14149.7|14150.2|14148.2|12
1650539140000|2022-04-21 11:05:40|14150.4|14148.4|14151.4|14149.4|14151.7|14149.7|14150|14148|15
1650539150000|2022-04-21 11:05:50|14151.3|14149.3|14150|14148|14151.3|14149.3|14149.9|14147.9|7
1650539160000|2022-04-21 11:06:00|14149.9|14147.9|14149.2|14147.2|14150.4|14148.4|14148.8|14146.8|39
1650539170000|2022-04-21 11:06:10|14149.4|14147.4|14146.9|14144.9|14149.4|14147.4|14146.8|14144.8|50
1650539180000|2022-04-21 11:06:20|14146.8|14144.8|14147|14145|14147.3|14145.3|14146.2|14144.2|39
1650539190000|2022-04-21 11:06:30|14147.3|14145.3|14148|14146|14148.4|14146.4|14147.2|14145.2|25
1650539200000|2022-04-21 11:06:40|14147.5|14145.5|14145.5|14143.5|14147.5|14145.5|14145.5|14143.5|28
1650539210000|2022-04-21 11:06:50|14145.2|14143.2|14145.3|14143.3|14145.5|14143.5|14144.5|14142.5|28
1650539220000|2022-04-21 11:07:00|14145.4|14143.4|14145.7|14143.7|14145.7|14143.7|14144.4|14142.4|15
1650539230000|2022-04-21 11:07:10|14145.5|14143.5|14145|14143|14146.2|14144.2|14144.3|14142.3|21
1650539240000|2022-04-21 11:07:20|14144.9|14142.9|14142.9|14140.9|14145|14143|14142.8|14140.8|24
1650539250000|2022-04-21 11:07:30|14143.5|14141.5|14142.9|14140.9|14143.5|14141.5|14141.9|14139.9|31
1650539260000|2022-04-21 11:07:40|14142.7|14140.7|14141.5|14139.5|14143|14141|14141.4|14139.4|36
1650539270000|2022-04-21 11:07:50|14141.4|14139.4|14142.9|14140.9|14143.4|14141.4|14141.4|14139.4|40
1650539280000|2022-04-21 11:08:00|14142.8|14140.8|14143.2|14141.2|14143.4|14141.4|14142.8|14140.8|5
1650539290000|2022-04-21 11:08:10|14143.3|14141.3|14145.2|14143.2|14145.3|14143.3|14143.3|14141.3|18
1650539300000|2022-04-21 11:08:20|14146|14144|14146.2|14144.2|14146.7|14144.7|14145.9|14143.9|25
1650539310000|2022-04-21 11:08:30|14145.9|14143.9|14146.5|14144.5|14146.8|14144.8|14145.7|14143.7|6
1650539320000|2022-04-21 11:08:40|14146.7|14144.7|14145.3|14143.3|14146.8|14144.8|14145.3|14143.3|20
1650539330000|2022-04-21 11:08:50|14145.4|14143.4|14145.2|14143.2|14146.9|14144.9|14144.8|14142.8|21
1650539340000|2022-04-21 11:09:00|14145.3|14143.3|14144.9|14142.9|14145.4|14143.4|14144.8|14142.8|12
1650539350000|2022-04-21 11:09:10|14145|14143|14146|14144|14146.4|14144.4|14144.9|14142.9|2
1650539360000|2022-04-21 11:09:20|14146.2|14144.2|14145|14143|14146.2|14144.2|14145|14143|1
1650539370000|2022-04-21 11:09:30|14145.2|14143.2|14145.2|14143.2|14146.4|14144.4|14145.2|14143.2|10
1650539380000|2022-04-21 11:09:40|14145.3|14143.3|14146|14144|14146|14144|14145.2|14143.2|2
1650539390000|2022-04-21 11:09:50|14145.9|14143.9|14146|14144|14146.8|14144.8|14145.9|14143.9|7
1650539400000|2022-04-21 11:10:00|14145.9|14143.9|14145.4|14143.4|14145.9|14143.9|14144.7|14142.7|17
1650539410000|2022-04-21 11:10:10|14145.3|14143.3|14142.7|14140.7|14145.4|14143.4|14142.5|14140.5|25
1650539420000|2022-04-21 11:10:20|14142.8|14140.8|14142.2|14140.2|14143|14141|14141.8|14139.8|21
1650539430000|2022-04-21 11:10:30|14142.3|14140.3|14141.7|14139.7|14142.3|14140.3|14141.5|14139.5|6
1650539440000|2022-04-21 11:10:40|14141.9|14139.9|14143|14141|14144|14142|14141.7|14139.7|25
1650539450000|2022-04-21 11:10:50|14143.2|14141.2|14143.9|14141.9|14144|14142|14142.5|14140.5|9
1650539460000|2022-04-21 11:11:00|14144|14142|14142.8|14140.8|14144.3|14142.3|14142.5|14140.5|10
1650539470000|2022-04-21 11:11:10|14142.9|14140.9|14142.3|14140.3|14144.4|14142.4|14142|14140|31
1650539480000|2022-04-21 11:11:20|14142.2|14140.2|14143.5|14141.5|14143.9|14141.9|14142.2|14140.2|18
1650539490000|2022-04-21 11:11:30|14143.7|14141.7|14144.4|14142.4|14144.4|14142.4|14143.3|14141.3|3
1650539500000|2022-04-21 11:11:40|14144.5|14142.5|14144.2|14142.2|14144.9|14142.9|14142.9|14140.9|42
1650539510000|2022-04-21 11:11:50|14144.3|14142.3|14144|14142|14144.5|14142.5|14143|14141|11
1650539520000|2022-04-21 11:12:00|14143.7|14141.7|14142.3|14140.3|14143.7|14141.7|14139.9|14137.9|57
1650539530000|2022-04-21 11:12:10|14142.2|14140.2|14141.2|14139.2|14142.2|14140.2|14140.4|14138.4|22
1650539540000|2022-04-21 11:12:20|14141|14139|14142.8|14140.8|14143.2|14141.2|14141|14139|9
1650539550000|2022-04-21 11:12:30|14143.5|14141.5|14143.5|14141.5|14144.3|14142.3|14143|14141|13
1650539560000|2022-04-21 11:12:40|14143.4|14141.4|14143.3|14141.3|14143.7|14141.7|14142.9|14140.9|4
1650539570000|2022-04-21 11:12:50|14143.4|14141.4|14142.7|14140.7|14143.4|14141.4|14142.7|14140.7|6
1650539580000|2022-04-21 11:13:00|14142.8|14140.8|14144.2|14142.2|14144.2|14142.2|14142.3|14140.3|10
1650539590000|2022-04-21 11:13:10|14144|14142|14143.4|14141.4|14144.2|14142.2|14142.3|14140.3|3
1650539600000|2022-04-21 11:13:20|14143.3|14141.3|14143.9|14141.9|14144.3|14142.3|14143|14141|4
1650539610000|2022-04-21 11:13:30|14143.8|14141.8|14144.3|14142.3|14144.5|14142.5|14143.7|14141.7|10
1650539620000|2022-04-21 11:13:40|14144.4|14142.4|14144.8|14142.8|14145|14143|14144|14142|3
1650539630000|2022-04-21 11:13:50|14144.9|14142.9|14145.2|14143.2|14145.4|14143.4|14144.8|14142.8|7
1650539640000|2022-04-21 11:14:00|14144.3|14142.3|14148.5|14146.5|14148.7|14146.7|14142.8|14140.8|52
1650539650000|2022-04-21 11:14:10|14148.4|14146.4|14147.8|14145.8|14149.3|14147.3|14147.7|14145.7|26
1650539660000|2022-04-21 11:14:20|14147.7|14145.7|14148.7|14146.7|14148.7|14146.7|14147.5|14145.5|13
1650539670000|2022-04-21 11:14:30|14148.9|14146.9|14152|14150|14152.5|14150.5|14148.7|14146.7|54
1650539680000|2022-04-21 11:14:40|14151.9|14149.9|14154.4|14152.4|14154.4|14152.4|14151.3|14149.3|41
1650539690000|2022-04-21 11:14:50|14154.7|14152.7|14152.9|14150.9|14155.7|14153.7|14152.2|14150.2|53
1650539700000|2022-04-21 11:15:00|14153|14151|14152.5|14150.5|14153.4|14151.4|14148.9|14146.9|47
1650539710000|2022-04-21 11:15:10|14152.4|14150.4|14152.3|14150.3|14152.4|14150.4|14151.7|14149.7|10
1650539720000|2022-04-21 11:15:20|14152.4|14150.4|14153.9|14151.9|14154.3|14152.3|14152.3|14150.3|19
1650539730000|2022-04-21 11:15:30|14154.2|14152.2|14153.9|14151.9|14155|14153|14153.7|14151.7|11
1650539740000|2022-04-21 11:15:40|14153.8|14151.8|14151.9|14149.9|14153.9|14151.9|14151.3|14149.3|13
1650539750000|2022-04-21 11:15:50|14152|14150|14152.5|14150.5|14152.8|14150.8|14151.4|14149.4|6
1650539760000|2022-04-21 11:16:00|14152.7|14150.7|14152.4|14150.4|14154.3|14152.3|14151.9|14149.9|22
1650539770000|2022-04-21 11:16:10|14152.3|14150.3|14151.5|14149.5|14152.3|14150.3|14150.7|14148.7|8
1650539780000|2022-04-21 11:16:20|14152|14150|14151.9|14149.9|14153|14151|14151.8|14149.8|14
1650539790000|2022-04-21 11:16:30|14151.8|14149.8|14153|14151|14153|14151|14151.3|14149.3|12
1650539800000|2022-04-21 11:16:40|14152.9|14150.9|14153.2|14151.2|14153.3|14151.3|14152|14150|32
1650539810000|2022-04-21 11:16:50|14153.3|14151.3|14155|14153|14155.9|14153.9|14152.7|14150.7|25
1650539820000|2022-04-21 11:17:00|14155.2|14153.2|14161.9|14159.9|14162|14160|14155.2|14153.2|69
1650539830000|2022-04-21 11:17:10|14162|14160|14159.8|14157.8|14163|14161|14159.7|14157.7|60
1650539840000|2022-04-21 11:17:20|14159.9|14157.9|14162.4|14160.4|14162.4|14160.4|14158.7|14156.7|50
1650539850000|2022-04-21 11:17:30|14162.3|14160.3|14163.3|14161.3|14163.5|14161.5|14162.2|14160.2|22
1650539860000|2022-04-21 11:17:40|14163.4|14161.4|14161|14159|14163.5|14161.5|14160.8|14158.8|25
1650539870000|2022-04-21 11:17:50|14161.2|14159.2|14162.2|14160.2|14163.9|14161.9|14161|14159|47
1650539880000|2022-04-21 11:18:00|14162|14160|14162.8|14160.8|14167.4|14165.4|14161.5|14159.5|84
1650539890000|2022-04-21 11:18:10|14164|14162|14165.3|14163.3|14165.5|14163.5|14163.9|14161.9|34
1650539900000|2022-04-21 11:18:20|14165.4|14163.4|14162.5|14160.5|14166|14164|14161.4|14159.4|55
1650539910000|2022-04-21 11:18:30|14162.4|14160.4|14162.8|14160.8|14163|14161|14162.3|14160.3|12
1650539920000|2022-04-21 11:18:40|14162.9|14160.9|14162.7|14160.7|14163.8|14161.8|14162.7|14160.7|6
1650539930000|2022-04-21 11:18:50|14162.8|14160.8|14163.3|14161.3|14163.3|14161.3|14162.7|14160.7|7
1650539940000|2022-04-21 11:19:00|14163.4|14161.4|14163.5|14161.5|14163.7|14161.7|14162.8|14160.8|11
1650539950000|2022-04-21 11:19:10|14163.7|14161.7|14165|14163|14165.4|14163.4|14163.7|14161.7|11
1650539960000|2022-04-21 11:19:20|14164.8|14162.8|14165.3|14163.3|14165.4|14163.4|14164.3|14162.3|19
1650539970000|2022-04-21 11:19:30|14165.4|14163.4|14165.2|14163.2|14165.4|14163.4|14164.4|14162.4|10
1650539980000|2022-04-21 11:19:40|14165.3|14163.3|14163.8|14161.8|14165.3|14163.3|14162.9|14160.9|20
1650539990000|2022-04-21 11:19:50|14163.7|14161.7|14163.3|14161.3|14164.3|14162.3|14163.2|14161.2|14
1650540000000|2022-04-21 11:20:00|14163.4|14161.4|14162.5|14160.5|14163.4|14161.4|14162.5|14160.5|14
1650540010000|2022-04-21 11:20:10|14162.4|14160.4|14163.2|14161.2|14163.3|14161.3|14162.2|14160.2|7
1650540020000|2022-04-21 11:20:20|14163.8|14161.8|14165.9|14163.9|14165.9|14163.9|14163.8|14161.8|42
1650540030000|2022-04-21 11:20:30|14165.7|14163.7|14167.2|14165.2|14167.3|14165.3|14164.5|14162.5|52
1650540040000|2022-04-21 11:20:40|14167.4|14165.4|14167|14165|14167.4|14165.4|14165.9|14163.9|22
1650540050000|2022-04-21 11:20:50|14166.9|14164.9|14167.5|14165.5|14167.7|14165.7|14166.2|14164.2|25
1650540060000|2022-04-21 11:21:00|14167.4|14165.4|14168.9|14166.9|14171.2|14169.2|14167.4|14165.4|105
1650540070000|2022-04-21 11:21:10|14168.8|14166.8|14170.9|14168.9|14170.9|14168.9|14168.7|14166.7|17
1650540080000|2022-04-21 11:21:20|14170.8|14168.8|14168.9|14166.9|14170.9|14168.9|14167.9|14165.9|18
1650540090000|2022-04-21 11:21:30|14168.8|14166.8|14169.7|14167.7|14169.9|14167.9|14168.3|14166.3|15
1650540100000|2022-04-21 11:21:40|14169.5|14167.5|14169.7|14167.7|14170|14168|14168.8|14166.8|14
1650540110000|2022-04-21 11:21:50|14170|14168|14170.2|14168.2|14170.4|14168.4|14169.8|14167.8|9
1650540120000|2022-04-21 11:22:00|14170.3|14168.3|14170.5|14168.5|14171.7|14169.7|14170.2|14168.2|22
1650540130000|2022-04-21 11:22:10|14170.7|14168.7|14170.4|14168.4|14170.7|14168.7|14169.2|14167.2|39
1650540140000|2022-04-21 11:22:20|14170.2|14168.2|14172|14170|14173.8|14171.8|14170|14168|67
1650540150000|2022-04-21 11:22:30|14172.2|14170.2|14171|14169|14172.2|14170.2|14170.8|14168.8|11
1650540160000|2022-04-21 11:22:40|14170.9|14168.9|14167.4|14165.4|14171.2|14169.2|14167.4|14165.4|45
1650540170000|2022-04-21 11:22:50|14167.3|14165.3|14168|14166|14168.2|14166.2|14166.3|14164.3|23
1650540180000|2022-04-21 11:23:00|14167.9|14165.9|14168.9|14166.9|14169.3|14167.3|14167.2|14165.2|22
1650540190000|2022-04-21 11:23:10|14169|14167|14169.3|14167.3|14169.3|14167.3|14168.2|14166.2|3
1650540200000|2022-04-21 11:23:20|14169.4|14167.4|14168.8|14166.8|14170|14168|14168.8|14166.8|17
1650540210000|2022-04-21 11:23:30|14168.9|14166.9|14168|14166|14168.9|14166.9|14167.9|14165.9|7
1650540220000|2022-04-21 11:23:40|14167.9|14165.9|14168.3|14166.3|14169.2|14167.2|14167.8|14165.8|10
1650540230000|2022-04-21 11:23:50|14168.2|14166.2|14167.7|14165.7|14168.5|14166.5|14167.7|14165.7|9
1650540240000|2022-04-21 11:24:00|14167.8|14165.8|14167.2|14165.2|14168.3|14166.3|14166.8|14164.8|12
1650540250000|2022-04-21 11:24:10|14167|14165|14166.5|14164.5|14167.3|14165.3|14166.2|14164.2|24
1650540260000|2022-04-21 11:24:20|14166.4|14164.4|14167.2|14165.2|14168.5|14166.5|14166.2|14164.2|41
1650540270000|2022-04-21 11:24:30|14167|14165|14167.3|14165.3|14167.5|14165.5|14167|14165|11
1650540280000|2022-04-21 11:24:40|14167.4|14165.4|14167|14165|14167.5|14165.5|14166.3|14164.3|12
1650540290000|2022-04-21 11:24:50|14167.4|14165.4|14169|14167|14169.2|14167.2|14167.3|14165.3|12
1650540300000|2022-04-21 11:25:00|14169.2|14167.2|14173|14171|14173.3|14171.3|14169.2|14167.2|89
1650540310000|2022-04-21 11:25:10|14173.2|14171.2|14174.2|14172.2|14174.5|14172.5|14172.3|14170.3|56
1650540320000|2022-04-21 11:25:20|14174|14172|14172.9|14170.9|14175.4|14173.4|14172.9|14170.9|39
1650540330000|2022-04-21 11:25:30|14173.2|14171.2|14171.9|14169.9|14173.2|14171.2|14170.4|14168.4|26
1650540340000|2022-04-21 11:25:40|14172|14170|14171.9|14169.9|14172.3|14170.3|14170.4|14168.4|17
1650540350000|2022-04-21 11:25:50|14172|14170|14172.2|14170.2|14172.3|14170.3|14171.9|14169.9|2
1650540360000|2022-04-21 11:26:00|14172|14170|14172.8|14170.8|14173.9|14171.9|14172|14170|25
1650540370000|2022-04-21 11:26:10|14172.9|14170.9|14172.7|14170.7|14174.3|14172.3|14172.4|14170.4|34
1650540380000|2022-04-21 11:26:20|14172.8|14170.8|14172.9|14170.9|14173.9|14171.9|14172.8|14170.8|14
1650540390000|2022-04-21 11:26:30|14172.8|14170.8|14172.8|14170.8|14173.7|14171.7|14172.4|14170.4|9
1650540400000|2022-04-21 11:26:40|14172.7|14170.7|14172.3|14170.3|14172.9|14170.9|14171.7|14169.7|19
1650540410000|2022-04-21 11:26:50|14172.4|14170.4|14172.4|14170.4|14172.7|14170.7|14171.8|14169.8|6
1650540420000|2022-04-21 11:27:00|14172.5|14170.5|14173.5|14171.5|14174|14172|14172.4|14170.4|19
1650540430000|2022-04-21 11:27:10|14173.4|14171.4|14173|14171|14174.4|14172.4|14173|14171|15
1650540440000|2022-04-21 11:27:20|14172.9|14170.9|14174|14172|14174.4|14172.4|14172.7|14170.7|14
1650540450000|2022-04-21 11:27:30|14174.2|14172.2|14173.9|14171.9|14174.4|14172.4|14173.5|14171.5|14
1650540460000|2022-04-21 11:27:40|14174.2|14172.2|14179|14177|14181.5|14179.5|14174.2|14172.2|281
1650540470000|2022-04-21 11:27:50|14179.3|14177.3|14175.2|14173.2|14180.8|14178.8|14175.2|14173.2|81
1650540480000|2022-04-21 11:28:00|14175.3|14173.3|14177.5|14175.5|14178.7|14176.7|14175.3|14173.3|35
1650540490000|2022-04-21 11:28:10|14177.4|14175.4|14177.9|14175.9|14177.9|14175.9|14176.3|14174.3|29
1650540500000|2022-04-21 11:28:20|14178|14176|14176.4|14174.4|14178.3|14176.3|14176.4|14174.4|24
1650540510000|2022-04-21 11:28:30|14176.2|14174.2|14174.3|14172.3|14177|14175|14174.3|14172.3|21
1650540520000|2022-04-21 11:28:40|14174.4|14172.4|14173.3|14171.3|14175|14173|14172.9|14170.9|45
1650540530000|2022-04-21 11:28:50|14173.4|14171.4|14174.2|14172.2|14174.4|14172.4|14172.4|14170.4|21
1650540540000|2022-04-21 11:29:00|14174.3|14172.3|14177.5|14175.5|14177.9|14175.9|14173.9|14171.9|92
1650540550000|2022-04-21 11:29:10|14177.7|14175.7|14179.7|14177.7|14180.8|14178.8|14176.5|14174.5|67
1650540560000|2022-04-21 11:29:20|14179.8|14177.8|14180.9|14178.9|14181.7|14179.7|14179.5|14177.5|36
1650540570000|2022-04-21 11:29:30|14180.8|14178.8|14180.7|14178.7|14182|14180|14180.7|14178.7|29
1650540580000|2022-04-21 11:29:40|14180.8|14178.8|14180.4|14178.4|14180.8|14178.8|14180|14178|18
1650540590000|2022-04-21 11:29:50|14180.5|14178.5|14180.8|14178.8|14181.2|14179.2|14180.4|14178.4|15
1650540600000|2022-04-21 11:30:00|14180.7|14178.7|14181.9|14179.9|14184.7|14182.7|14180.7|14178.7|75
1650540610000|2022-04-21 11:30:10|14181.8|14179.8|14181.5|14179.5|14181.8|14179.8|14181.2|14179.2|18
1650540620000|2022-04-21 11:30:20|14181.3|14179.3|14177.7|14175.7|14181.3|14179.3|14176.7|14174.7|61
1650540630000|2022-04-21 11:30:30|14177.5|14175.5|14177.8|14175.8|14179|14177|14177.5|14175.5|27
1650540640000|2022-04-21 11:30:40|14177.9|14175.9|14178.3|14176.3|14178.7|14176.7|14177.7|14175.7|5
1650540650000|2022-04-21 11:30:50|14177.9|14175.9|14177.9|14175.9|14178.7|14176.7|14177.7|14175.7|16
1650540660000|2022-04-21 11:31:00|14177.8|14175.8|14174.9|14172.9|14177.8|14175.8|14174|14172|64
1650540670000|2022-04-21 11:31:10|14175.4|14173.4|14175.3|14173.3|14175.5|14173.5|14173.5|14171.5|37
1650540680000|2022-04-21 11:31:20|14175.7|14173.7|14174|14172|14175.7|14173.7|14173.5|14171.5|23
1650540690000|2022-04-21 11:31:30|14174.2|14172.2|14173.4|14171.4|14174.5|14172.5|14173.3|14171.3|29
1650540700000|2022-04-21 11:31:40|14173.3|14171.3|14175.8|14173.8|14175.9|14173.9|14173.3|14171.3|16
1650540710000|2022-04-21 11:31:50|14175.9|14173.9|14176.2|14174.2|14176.9|14174.9|14175.9|14173.9|18
1650540720000|2022-04-21 11:32:00|14176|14174|14175.7|14173.7|14176.4|14174.4|14175.2|14173.2|21
1650540730000|2022-04-21 11:32:10|14175.5|14173.5|14175.4|14173.4|14176|14174|14175.4|14173.4|10
1650540740000|2022-04-21 11:32:20|14175.5|14173.5|14174.5|14172.5|14175.7|14173.7|14174|14172|17
1650540750000|2022-04-21 11:32:30|14174.7|14172.7|14174.4|14172.4|14174.8|14172.8|14173.9|14171.9|15
1650540760000|2022-04-21 11:32:40|14174.7|14172.7|14174.4|14172.4|14175.2|14173.2|14174.3|14172.3|14
1650540770000|2022-04-21 11:32:50|14174.8|14172.8|14174|14172|14175.5|14173.5|14173.7|14171.7|9
1650540780000|2022-04-21 11:33:00|14174.2|14172.2|14173.8|14171.8|14174.3|14172.3|14173.7|14171.7|8
1650540790000|2022-04-21 11:33:10|14173.9|14171.9|14171.3|14169.3|14173.9|14171.9|14171.3|14169.3|42
1650540800000|2022-04-21 11:33:20|14170.9|14168.9|14171.3|14169.3|14173.3|14171.3|14170.9|14168.9|39
1650540810000|2022-04-21 11:33:30|14171.2|14169.2|14171.9|14169.9|14172.4|14170.4|14171.2|14169.2|13
1650540820000|2022-04-21 11:33:40|14171.7|14169.7|14171.4|14169.4|14171.9|14169.9|14171.2|14169.2|5
1650540830000|2022-04-21 11:33:50|14171.3|14169.3|14171.4|14169.4|14171.8|14169.8|14171.2|14169.2|13
1650540840000|2022-04-21 11:34:00|14171.3|14169.3|14173.2|14171.2|14173.2|14171.2|14170.7|14168.7|33
1650540850000|2022-04-21 11:34:10|14173.3|14171.3|14175.8|14173.8|14176.4|14174.4|14173.2|14171.2|37
1650540860000|2022-04-21 11:34:20|14175.5|14173.5|14175.7|14173.7|14176|14174|14175|14173|29
1650540870000|2022-04-21 11:34:30|14175.5|14173.5|14175.8|14173.8|14175.9|14173.9|14175.3|14173.3|6
1650540880000|2022-04-21 11:34:40|14175.7|14173.7|14176.2|14174.2|14176.4|14174.4|14175.7|14173.7|20
1650540890000|2022-04-21 11:34:50|14175.9|14173.9|14176.7|14174.7|14176.7|14174.7|14175.8|14173.8|10
1650540900000|2022-04-21 11:35:00|14176.8|14174.8|14173.8|14171.8|14176.9|14174.9|14173.5|14171.5|58
1650540910000|2022-04-21 11:35:10|14173.9|14171.9|14172.9|14170.9|14173.9|14171.9|14172.9|14170.9|20
1650540920000|2022-04-21 11:35:20|14172.8|14170.8|14173.7|14171.7|14173.8|14171.8|14172.8|14170.8|5
1650540930000|2022-04-21 11:35:30|14173.8|14171.8|14173.8|14171.8|14174.4|14172.4|14173.4|14171.4|7
1650540940000|2022-04-21 11:35:40|14173.7|14171.7|14172.9|14170.9|14173.7|14171.7|14172.8|14170.8|7
1650540950000|2022-04-21 11:35:50|14172.8|14170.8|14172.2|14170.2|14173.2|14171.2|14171.7|14169.7|17
1650540960000|2022-04-21 11:36:00|14172|14170|14171.4|14169.4|14172.2|14170.2|14171.2|14169.2|26
1650540970000|2022-04-21 11:36:10|14171.3|14169.3|14172.2|14170.2|14172.2|14170.2|14170.7|14168.7|25
1650540980000|2022-04-21 11:36:20|14171.9|14169.9|14171.9|14169.9|14172.3|14170.3|14171.8|14169.8|3
1650540990000|2022-04-21 11:36:30|14172|14170|14172|14170|14172.4|14170.4|14172|14170|3
1650541000000|2022-04-21 11:36:40|14172.5|14170.5|14170.9|14168.9|14172.9|14170.9|14170.9|14168.9|7
1650541010000|2022-04-21 11:36:50|14170.8|14168.8|14172.4|14170.4|14172.4|14170.4|14170.4|14168.4|27
1650541020000|2022-04-21 11:37:00|14172.3|14170.3|14172.4|14170.4|14173|14171|14171.9|14169.9|27
1650541030000|2022-04-21 11:37:10|14172.3|14170.3|14174.2|14172.2|14174.2|14172.2|14172.3|14170.3|18
1650541040000|2022-04-21 11:37:20|14174.7|14172.7|14173.8|14171.8|14174.8|14172.8|14173.4|14171.4|12
1650541050000|2022-04-21 11:37:30|14174|14172|14173.8|14171.8|14174.4|14172.4|14173.3|14171.3|8
1650541060000|2022-04-21 11:37:40|14173.9|14171.9|14173.4|14171.4|14173.9|14171.9|14173.4|14171.4|3
1650541070000|2022-04-21 11:37:50|14173.3|14171.3|14173.5|14171.5|14174.2|14172.2|14173.2|14171.2|3
1650541080000|2022-04-21 11:38:00|14173.7|14171.7|14172.4|14170.4|14174.3|14172.3|14172.3|14170.3|7
1650541090000|2022-04-21 11:38:10|14172.5|14170.5|14172.9|14170.9|14173.4|14171.4|14172.5|14170.5|13
1650541100000|2022-04-21 11:38:20|14173.2|14171.2|14172|14170|14173.3|14171.3|14171.9|14169.9|14
1650541110000|2022-04-21 11:38:30|14171.9|14169.9|14171.5|14169.5|14172.3|14170.3|14171.4|14169.4|17
1650541120000|2022-04-21 11:38:40|14171.7|14169.7|14172.3|14170.3|14172.9|14170.9|14171.3|14169.3|15
1650541130000|2022-04-21 11:38:50|14172.2|14170.2|14172.7|14170.7|14172.9|14170.9|14172.2|14170.2|6
1650541140000|2022-04-21 11:39:00|14172.8|14170.8|14171.4|14169.4|14172.9|14170.9|14171.4|14169.4|13
1650541150000|2022-04-21 11:39:10|14171.5|14169.5|14171.5|14169.5|14171.9|14169.9|14171.2|14169.2|8
1650541160000|2022-04-21 11:39:20|14171.4|14169.4|14171.4|14169.4|14171.5|14169.5|14171.2|14169.2|0
1650541170000|2022-04-21 11:39:30|14171.5|14169.5|14171.7|14169.7|14171.9|14169.9|14171.2|14169.2|8
1650541180000|2022-04-21 11:39:40|14171.5|14169.5|14171.8|14169.8|14171.9|14169.9|14171.3|14169.3|8
1650541190000|2022-04-21 11:39:50|14171.5|14169.5|14172.3|14170.3|14172.4|14170.4|14171.5|14169.5|9
1650541200000|2022-04-21 11:40:00|14172.4|14170.4|14172.4|14170.4|14172.8|14170.8|14172|14170|15
1650541210000|2022-04-21 11:40:10|14172.3|14170.3|14173|14171|14173|14171|14171.7|14169.7|21
1650541220000|2022-04-21 11:40:20|14172.9|14170.9|14175.7|14173.7|14175.7|14173.7|14172.9|14170.9|19
1650541230000|2022-04-21 11:40:30|14175.5|14173.5|14173.9|14171.9|14175.7|14173.7|14173.9|14171.9|13
1650541240000|2022-04-21 11:40:40|14173.8|14171.8|14173.2|14171.2|14173.9|14171.9|14173.2|14171.2|5
1650541250000|2022-04-21 11:40:50|14173.9|14171.9|14173.9|14171.9|14174.9|14172.9|14173.2|14171.2|16
1650541260000|2022-04-21 11:41:00|14174|14172|14173.5|14171.5|14174.9|14172.9|14173.2|14171.2|5
1650541270000|2022-04-21 11:41:10|14173.4|14171.4|14174.4|14172.4|14174.8|14172.8|14173.4|14171.4|5
1650541280000|2022-04-21 11:41:20|14174.5|14172.5|14174.5|14172.5|14175.7|14173.7|14174.5|14172.5|9
1650541290000|2022-04-21 11:41:30|14174.7|14172.7|14174.5|14172.5|14174.8|14172.8|14174.4|14172.4|6
1650541300000|2022-04-21 11:41:40|14174.7|14172.7|14174.5|14172.5|14174.8|14172.8|14174|14172|10
1650541310000|2022-04-21 11:41:50|14174.7|14172.7|14174.9|14172.9|14175|14173|14174.4|14172.4|4
1650541320000|2022-04-21 11:42:00|14175|14173|14175.7|14173.7|14175.9|14173.9|14174.9|14172.9|12
1650541330000|2022-04-21 11:42:10|14175.8|14173.8|14174.2|14172.2|14176|14174|14174|14172|42
1650541340000|2022-04-21 11:42:20|14174|14172|14173.2|14171.2|14174.3|14172.3|14173|14171|14
1650541350000|2022-04-21 11:42:30|14173.5|14171.5|14173.5|14171.5|14173.9|14171.9|14172.9|14170.9|8
1650541360000|2022-04-21 11:42:40|14173.4|14171.4|14173|14171|14173.7|14171.7|14173|14171|3
1650541370000|2022-04-21 11:42:50|14173.2|14171.2|14172.8|14170.8|14173.2|14171.2|14172.8|14170.8|2
1650541380000|2022-04-21 11:43:00|14172.9|14170.9|14173|14171|14173.2|14171.2|14172|14170|16
1650541390000|2022-04-21 11:43:10|14172.9|14170.9|14172.9|14170.9|14173.2|14171.2|14172.9|14170.9|2
1650541400000|2022-04-21 11:43:20|14172.8|14170.8|14172.9|14170.9|14173|14171|14172.4|14170.4|15
1650541410000|2022-04-21 11:43:30|14172.7|14170.7|14173.7|14171.7|14173.7|14171.7|14172.7|14170.7|12
1650541420000|2022-04-21 11:43:40|14173.5|14171.5|14173.5|14171.5|14173.5|14171.5|14173.2|14171.2|2
1650541430000|2022-04-21 11:43:50|14173.4|14171.4|14173|14171|14173.4|14171.4|14173|14171|5
1650541440000|2022-04-21 11:44:00|14172.3|14170.3|14173.9|14171.9|14175|14173|14172.2|14170.2|42
1650541450000|2022-04-21 11:44:10|14174|14172|14173.4|14171.4|14174.4|14172.4|14173.3|14171.3|8
1650541460000|2022-04-21 11:44:20|14173.3|14171.3|14172.8|14170.8|14173.3|14171.3|14172|14170|16
1650541470000|2022-04-21 11:44:30|14172.9|14170.9|14171.5|14169.5|14172.9|14170.9|14171.4|14169.4|10
1650541480000|2022-04-21 11:44:40|14171.4|14169.4|14169.2|14167.2|14171.5|14169.5|14166.4|14164.4|123
1650541490000|2022-04-21 11:44:50|14169|14167|14166.2|14164.2|14169.4|14167.4|14165.9|14163.9|35
1650541500000|2022-04-21 11:45:00|14166|14164|14167.7|14165.7|14167.7|14165.7|14164.9|14162.9|54
1650541510000|2022-04-21 11:45:10|14167.5|14165.5|14166.3|14164.3|14167.7|14165.7|14166|14164|14
1650541520000|2022-04-21 11:45:20|14166.2|14164.2|14165.4|14163.4|14166.3|14164.3|14165.2|14163.2|11
1650541530000|2022-04-21 11:45:30|14165.7|14163.7|14164|14162|14165.7|14163.7|14162.7|14160.7|75
1650541540000|2022-04-21 11:45:40|14163.9|14161.9|14163.9|14161.9|14164.5|14162.5|14163.2|14161.2|15
1650541550000|2022-04-21 11:45:50|14163.8|14161.8|14164.5|14162.5|14165.5|14163.5|14162.8|14160.8|77
1650541560000|2022-04-21 11:46:00|14164.7|14162.7|14166.9|14164.9|14167.3|14165.3|14164.7|14162.7|20
1650541570000|2022-04-21 11:46:10|14167|14165|14166.5|14164.5|14167.2|14165.2|14166.2|14164.2|8
1650541580000|2022-04-21 11:46:20|14166.7|14164.7|14166.7|14164.7|14166.7|14164.7|14166|14164|4
1650541590000|2022-04-21 11:46:30|14166.8|14164.8|14166|14164|14166.8|14164.8|14165.9|14163.9|6
1650541600000|2022-04-21 11:46:40|14165.9|14163.9|14166.3|14164.3|14166.4|14164.4|14165.9|14163.9|5
1650541610000|2022-04-21 11:46:50|14166.2|14164.2|14165.5|14163.5|14166.2|14164.2|14164.4|14162.4|12
1650541620000|2022-04-21 11:47:00|14165.4|14163.4|14165.8|14163.8|14165.8|14163.8|14165.3|14163.3|1
1650541630000|2022-04-21 11:47:10|14165.7|14163.7|14167.3|14165.3|14167.3|14165.3|14165.5|14163.5|9
1650541640000|2022-04-21 11:47:20|14167|14165|14165.4|14163.4|14167.3|14165.3|14165.3|14163.3|13
1650541650000|2022-04-21 11:47:30|14165.5|14163.5|14164.3|14162.3|14165.7|14163.7|14164.3|14162.3|5
1650541660000|2022-04-21 11:47:40|14164|14162|14165.7|14163.7|14165.7|14163.7|14163.9|14161.9|27
1650541670000|2022-04-21 11:47:50|14165.5|14163.5|14164.3|14162.3|14165.7|14163.7|14164.2|14162.2|7
1650541680000|2022-04-21 11:48:00|14164|14162|14164.5|14162.5|14164.8|14162.8|14163.9|14161.9|14
1650541690000|2022-04-21 11:48:10|14164.9|14162.9|14166|14164|14166.3|14164.3|14164.7|14162.7|27
1650541700000|2022-04-21 11:48:20|14165.9|14163.9|14166.4|14164.4|14166.8|14164.8|14165.9|14163.9|14
1650541710000|2022-04-21 11:48:30|14166.5|14164.5|14166.9|14164.9|14167|14165|14166.4|14164.4|8
1650541720000|2022-04-21 11:48:40|14167|14165|14167.5|14165.5|14167.7|14165.7|14166.4|14164.4|10
1650541730000|2022-04-21 11:48:50|14167.3|14165.3|14167.9|14165.9|14167.9|14165.9|14167.2|14165.2|32
1650541740000|2022-04-21 11:49:00|14168|14166|14169.8|14167.8|14170|14168|14167.9|14165.9|44
1650541750000|2022-04-21 11:49:10|14169.9|14167.9|14168.9|14166.9|14170.5|14168.5|14168.8|14166.8|28
1650541760000|2022-04-21 11:49:20|14169|14167|14169.2|14167.2|14170.2|14168.2|14169|14167|7
1650541770000|2022-04-21 11:49:30|14168.9|14166.9|14169.4|14167.4|14169.4|14167.4|14168.4|14166.4|4
1650541780000|2022-04-21 11:49:40|14169.3|14167.3|14170|14168|14170|14168|14169.2|14167.2|4
1650541790000|2022-04-21 11:49:50|14169.9|14167.9|14169.5|14167.5|14170.4|14168.4|14169.5|14167.5|25
1650541800000|2022-04-21 11:50:00|14169.4|14167.4|14169.3|14167.3|14170|14168|14169.2|14167.2|12
1650541810000|2022-04-21 11:50:10|14169.2|14167.2|14168.9|14166.9|14169.4|14167.4|14168.8|14166.8|5
1650541820000|2022-04-21 11:50:20|14168.8|14166.8|14166.5|14164.5|14168.8|14166.8|14166.3|14164.3|15
1650541830000|2022-04-21 11:50:30|14166.4|14164.4|14165.9|14163.9|14166.7|14164.7|14165.7|14163.7|14
1650541840000|2022-04-21 11:50:40|14165.8|14163.8|14166.4|14164.4|14166.4|14164.4|14165.3|14163.3|9
1650541850000|2022-04-21 11:50:50|14166.3|14164.3|14165.9|14163.9|14167|14165|14165.9|14163.9|5
1650541860000|2022-04-21 11:51:00|14166|14164|14166.2|14164.2|14166.3|14164.3|14165|14163|42
1650541870000|2022-04-21 11:51:10|14166.3|14164.3|14165|14163|14166.4|14164.4|14164.8|14162.8|22
1650541880000|2022-04-21 11:51:20|14165.4|14163.4|14166.3|14164.3|14166.4|14164.4|14165.4|14163.4|9
1650541890000|2022-04-21 11:51:30|14166.4|14164.4|14166.3|14164.3|14166.5|14164.5|14165.9|14163.9|5
1650541900000|2022-04-21 11:51:40|14166.2|14164.2|14167.4|14165.4|14167.5|14165.5|14166.2|14164.2|11
1650541910000|2022-04-21 11:51:50|14167.5|14165.5|14167.8|14165.8|14168|14166|14167.3|14165.3|3
1650541920000|2022-04-21 11:52:00|14167.9|14165.9|14167.5|14165.5|14168|14166|14167.5|14165.5|5
1650541930000|2022-04-21 11:52:10|14167.7|14165.7|14169.9|14167.9|14169.9|14167.9|14167.7|14165.7|21
1650541940000|2022-04-21 11:52:20|14170|14168|14171.7|14169.7|14171.9|14169.9|14169.9|14167.9|27
1650541950000|2022-04-21 11:52:30|14171.8|14169.8|14171|14169|14172|14170|14170.9|14168.9|43
1650541960000|2022-04-21 11:52:40|14170.9|14168.9|14170.8|14168.8|14171.2|14169.2|14169.9|14167.9|8
1650541970000|2022-04-21 11:52:50|14170.7|14168.7|14170.8|14168.8|14170.8|14168.8|14170.5|14168.5|1
1650541980000|2022-04-21 11:53:00|14170.7|14168.7|14170.2|14168.2|14170.7|14168.7|14170|14168|3
1650541990000|2022-04-21 11:53:10|14170.3|14168.3|14170.4|14168.4|14171|14169|14170.2|14168.2|3
1650542000000|2022-04-21 11:53:20|14170.5|14168.5|14170|14168|14170.5|14168.5|14170|14168|4
1650542010000|2022-04-21 11:53:30|14169.9|14167.9|14170.2|14168.2|14170.3|14168.3|14169.3|14167.3|31
1650542020000|2022-04-21 11:53:40|14170.3|14168.3|14170.2|14168.2|14170.3|14168.3|14169.7|14167.7|4
1650542030000|2022-04-21 11:53:50|14170.3|14168.3|14170.5|14168.5|14170.5|14168.5|14169.5|14167.5|15
1650542040000|2022-04-21 11:54:00|14170.7|14168.7|14173.4|14171.4|14173.5|14171.5|14170.2|14168.2|36
1650542050000|2022-04-21 11:54:10|14173.3|14171.3|14171.5|14169.5|14173.4|14171.4|14171.5|14169.5|19
1650542060000|2022-04-21 11:54:20|14171.7|14169.7|14175.8|14173.8|14177.4|14175.4|14171.7|14169.7|148
1650542070000|2022-04-21 11:54:30|14176|14174|14176.8|14174.8|14176.8|14174.8|14175.5|14173.5|39
1650542080000|2022-04-21 11:54:40|14176.7|14174.7|14175.8|14173.8|14176.7|14174.7|14175.2|14173.2|14
1650542090000|2022-04-21 11:54:50|14175.3|14173.3|14177.2|14175.2|14177.3|14175.3|14174.8|14172.8|29
1650542100000|2022-04-21 11:55:00|14177.3|14175.3|14178.9|14176.9|14178.9|14176.9|14177|14175|28
1650542110000|2022-04-21 11:55:10|14179|14177|14179.2|14177.2|14179.5|14177.5|14176.8|14174.8|40
1650542120000|2022-04-21 11:55:20|14179.3|14177.3|14178.9|14176.9|14179.3|14177.3|14178|14176|20
1650542130000|2022-04-21 11:55:30|14178.8|14176.8|14178.5|14176.5|14178.8|14176.8|14178.2|14176.2|7
1650542140000|2022-04-21 11:55:40|14179.2|14177.2|14181.5|14179.5|14182|14180|14178.9|14176.9|59
1650542150000|2022-04-21 11:55:50|14181.7|14179.7|14180.8|14178.8|14181.8|14179.8|14180.3|14178.3|17
1650542160000|2022-04-21 11:56:00|14180.7|14178.7|14183.2|14181.2|14183.2|14181.2|14180.7|14178.7|45
1650542170000|2022-04-21 11:56:10|14182.9|14180.9|14184.3|14182.3|14184.8|14182.8|14182.5|14180.5|56
1650542180000|2022-04-21 11:56:20|14184.2|14182.2|14186.2|14184.2|14186.8|14184.8|14183.9|14181.9|197
1650542190000|2022-04-21 11:56:30|14185.8|14183.8|14186.2|14184.2|14186.4|14184.4|14185.7|14183.7|36
1650542200000|2022-04-21 11:56:40|14185.9|14183.9|14184|14182|14185.9|14183.9|14183.9|14181.9|48
1650542210000|2022-04-21 11:56:50|14184.2|14182.2|14183.7|14181.7|14184.2|14182.2|14181.9|14179.9|45
1650542220000|2022-04-21 11:57:00|14183.8|14181.8|14185.2|14183.2|14185.9|14183.9|14183.8|14181.8|70
1650542230000|2022-04-21 11:57:10|14185.9|14183.9|14184.4|14182.4|14186.4|14184.4|14184.4|14182.4|50
1650542240000|2022-04-21 11:57:20|14184.7|14182.7|14184.7|14182.7|14185.2|14183.2|14184|14182|23
1650542250000|2022-04-21 11:57:30|14184.5|14182.5|14184.8|14182.8|14184.8|14182.8|14183|14181|32
1650542260000|2022-04-21 11:57:40|14185|14183|14185|14183|14185.2|14183.2|14184.2|14182.2|10
1650542270000|2022-04-21 11:57:50|14184.9|14182.9|14184.8|14182.8|14185.2|14183.2|14184.8|14182.8|7
1650542280000|2022-04-21 11:58:00|14184.9|14182.9|14184.7|14182.7|14184.9|14182.9|14184.5|14182.5|13
1650542290000|2022-04-21 11:58:10|14184.8|14182.8|14184.7|14182.7|14185|14183|14184.7|14182.7|3
1650542300000|2022-04-21 11:58:20|14184.8|14182.8|14182.4|14180.4|14184.8|14182.8|14182|14180|23
1650542310000|2022-04-21 11:58:30|14182.2|14180.2|14181.7|14179.7|14182.4|14180.4|14181.4|14179.4|25
1650542320000|2022-04-21 11:58:40|14181.8|14179.8|14181.5|14179.5|14182.4|14180.4|14181.5|14179.5|14
1650542330000|2022-04-21 11:58:50|14181.4|14179.4|14181.9|14179.9|14182.5|14180.5|14181|14179|17
1650542340000|2022-04-21 11:59:00|14182.3|14180.3|14184.5|14182.5|14184.9|14182.9|14182.3|14180.3|69
1650542350000|2022-04-21 11:59:10|14184.3|14182.3|14184.8|14182.8|14184.8|14182.8|14183.5|14181.5|15
1650542360000|2022-04-21 11:59:20|14184.5|14182.5|14183.9|14181.9|14184.7|14182.7|14183.7|14181.7|3
1650542370000|2022-04-21 11:59:30|14184|14182|14183.7|14181.7|14184.4|14182.4|14183.7|14181.7|18
1650542380000|2022-04-21 11:59:40|14183.5|14181.5|14183.3|14181.3|14183.8|14181.8|14182.7|14180.7|11
1650542390000|2022-04-21 11:59:50|14183|14181|14181.3|14179.3|14183|14181|14180.9|14178.9|40
1650542400000|2022-04-21 12:00:00|14181.2|14179.2|14181.3|14179.3|14181.4|14179.4|14177.9|14175.9|106
1650542410000|2022-04-21 12:00:10|14180.9|14178.9|14184.4|14182.4|14184.5|14182.5|14180.2|14178.2|58
1650542420000|2022-04-21 12:00:20|14184.9|14182.9|14182.9|14180.9|14185|14183|14182.8|14180.8|76
1650542430000|2022-04-21 12:00:30|14183.2|14181.2|14183.4|14181.4|14183.9|14181.9|14183.2|14181.2|6
1650542440000|2022-04-21 12:00:40|14183.7|14181.7|14186.7|14184.7|14187|14185|14183.4|14181.4|88
1650542450000|2022-04-21 12:00:50|14186.8|14184.8|14186.2|14184.2|14186.9|14184.9|14185.7|14183.7|40
1650542460000|2022-04-21 12:01:00|14186.3|14184.3|14186.8|14184.8|14187.3|14185.3|14185.9|14183.9|18
1650542470000|2022-04-21 12:01:10|14186.9|14184.9|14185.9|14183.9|14186.9|14184.9|14185.5|14183.5|23
1650542480000|2022-04-21 12:01:20|14185.8|14183.8|14187|14185|14187.4|14185.4|14185.7|14183.7|19
1650542490000|2022-04-21 12:01:30|14187.2|14185.2|14189.4|14187.4|14190.5|14188.5|14187.2|14185.2|117
1650542500000|2022-04-21 12:01:40|14189|14187|14189.7|14187.7|14190.4|14188.4|14189|14187|62
1650542510000|2022-04-21 12:01:50|14189.9|14187.9|14188.8|14186.8|14190.7|14188.7|14188.7|14186.7|85
1650542520000|2022-04-21 12:02:00|14188.7|14186.7|14187.4|14185.4|14189.3|14187.3|14186.9|14184.9|47
1650542530000|2022-04-21 12:02:10|14187.3|14185.3|14186.7|14184.7|14187.4|14185.4|14186|14184|21
1650542540000|2022-04-21 12:02:20|14186.5|14184.5|14188.2|14186.2|14188.3|14186.3|14186.2|14184.2|31
1650542550000|2022-04-21 12:02:30|14188.3|14186.3|14188.7|14186.7|14189.3|14187.3|14188.2|14186.2|28
1650542560000|2022-04-21 12:02:40|14188.8|14186.8|14189.9|14187.9|14189.9|14187.9|14188.5|14186.5|15
1650542570000|2022-04-21 12:02:50|14190|14188|14191.2|14189.2|14191.5|14189.5|14190|14188|67
1650542580000|2022-04-21 12:03:00|14191|14189|14190|14188|14191.9|14189.9|14189.7|14187.7|30
1650542590000|2022-04-21 12:03:10|14190.2|14188.2|14190.7|14188.7|14190.9|14188.9|14190|14188|18
1650542600000|2022-04-21 12:03:20|14190.2|14188.2|14189.8|14187.8|14190.2|14188.2|14188.9|14186.9|30
1650542610000|2022-04-21 12:03:30|14190|14188|14190.2|14188.2|14191|14189|14189.9|14187.9|92
1650542620000|2022-04-21 12:03:40|14190.3|14188.3|14188.2|14186.2|14190.3|14188.3|14187.9|14185.9|13
1650542630000|2022-04-21 12:03:50|14188|14186|14188|14186|14189|14187|14188|14186|20
1650542640000|2022-04-21 12:04:00|14188.3|14186.3|14187.8|14185.8|14189.3|14187.3|14187.8|14185.8|26
1650542650000|2022-04-21 12:04:10|14187.9|14185.9|14187.9|14185.9|14188.2|14186.2|14187.3|14185.3|25
1650542660000|2022-04-21 12:04:20|14188|14186|14188.5|14186.5|14188.5|14186.5|14187.7|14185.7|10
1650542670000|2022-04-21 12:04:30|14188.7|14186.7|14188.9|14186.9|14188.9|14186.9|14187.8|14185.8|7
1650542680000|2022-04-21 12:04:40|14188.8|14186.8|14188.2|14186.2|14189.5|14187.5|14188|14186|45
1650542690000|2022-04-21 12:04:50|14188|14186|14188|14186|14188.3|14186.3|14187.7|14185.7|11
1650542700000|2022-04-21 12:05:00|14188.2|14186.2|14187.2|14185.2|14188.4|14186.4|14187.2|14185.2|23
1650542710000|2022-04-21 12:05:10|14186.9|14184.9|14184.5|14182.5|14187.2|14185.2|14184.2|14182.2|73
1650542720000|2022-04-21 12:05:20|14184.7|14182.7|14187|14185|14188|14186|14184.7|14182.7|78
1650542730000|2022-04-21 12:05:30|14187.2|14185.2|14186|14184|14187.4|14185.4|14185.3|14183.3|17
1650542740000|2022-04-21 12:05:40|14185.9|14183.9|14186.5|14184.5|14186.5|14184.5|14185.9|14183.9|23
1650542750000|2022-04-21 12:05:50|14186.7|14184.7|14187|14185|14187.2|14185.2|14186|14184|39
1650542760000|2022-04-21 12:06:00|14186.9|14184.9|14186.2|14184.2|14187.2|14185.2|14185.5|14183.5|25
1650542770000|2022-04-21 12:06:10|14186|14184|14185.2|14183.2|14186.4|14184.4|14184.9|14182.9|9
1650542780000|2022-04-21 12:06:20|14185|14183|14184.7|14182.7|14185.7|14183.7|14183.5|14181.5|41
1650542790000|2022-04-21 12:06:30|14184.8|14182.8|14185.4|14183.4|14185.9|14183.9|14184.5|14182.5|20
1650542800000|2022-04-21 12:06:40|14185.3|14183.3|14185.7|14183.7|14185.7|14183.7|14184.7|14182.7|15
1650542810000|2022-04-21 12:06:50|14185.2|14183.2|14184.5|14182.5|14185.2|14183.2|14184|14182|21
1650542820000|2022-04-21 12:07:00|14184.7|14182.7|14184.9|14182.9|14185.4|14183.4|14184.7|14182.7|7
1650542830000|2022-04-21 12:07:10|14185|14183|14184.4|14182.4|14185.4|14183.4|14184.4|14182.4|15
1650542840000|2022-04-21 12:07:20|14184.7|14182.7|14182.4|14180.4|14185.2|14183.2|14182.4|14180.4|84
1650542850000|2022-04-21 12:07:30|14182.3|14180.3|14184.3|14182.3|14184.3|14182.3|14181.8|14179.8|57
1650542860000|2022-04-21 12:07:40|14184.4|14182.4|14185.3|14183.3|14185.7|14183.7|14183.9|14181.9|21
1650542870000|2022-04-21 12:07:50|14184.4|14182.4|14182.4|14180.4|14184.4|14182.4|14182.3|14180.3|19
1650542880000|2022-04-21 12:08:00|14182.3|14180.3|14181.4|14179.4|14182.3|14180.3|14179.8|14177.8|62
1650542890000|2022-04-21 12:08:10|14181.3|14179.3|14183.7|14181.7|14183.7|14181.7|14181.3|14179.3|22
1650542900000|2022-04-21 12:08:20|14183.5|14181.5|14182.9|14180.9|14184.2|14182.2|14182.9|14180.9|26
1650542910000|2022-04-21 12:08:30|14183.2|14181.2|14181.8|14179.8|14183.2|14181.2|14181.7|14179.7|13
1650542920000|2022-04-21 12:08:40|14181.9|14179.9|14183.4|14181.4|14184|14182|14181.9|14179.9|18
1650542930000|2022-04-21 12:08:50|14183.5|14181.5|14185.4|14183.4|14185.9|14183.9|14183.4|14181.4|23
1650542940000|2022-04-21 12:09:00|14185.7|14183.7|14184.7|14182.7|14185.7|14183.7|14183.4|14181.4|17
1650542950000|2022-04-21 12:09:10|14184.4|14182.4|14184.7|14182.7|14185.2|14183.2|14184.4|14182.4|8
1650542960000|2022-04-21 12:09:20|14184.8|14182.8|14185.2|14183.2|14185.5|14183.5|14184.5|14182.5|12
1650542970000|2022-04-21 12:09:30|14185.3|14183.3|14185.2|14183.2|14185.4|14183.4|14185|14183|6
1650542980000|2022-04-21 12:09:40|14185.4|14183.4|14186.2|14184.2|14186.5|14184.5|14184.9|14182.9|21
1650542990000|2022-04-21 12:09:50|14186.3|14184.3|14185.2|14183.2|14186.4|14184.4|14184.9|14182.9|6
1650543000000|2022-04-21 12:10:00|14184.9|14182.9|14184.5|14182.5|14185.2|14183.2|14183.4|14181.4|26
1650543010000|2022-04-21 12:10:10|14184.4|14182.4|14184.9|14182.9|14184.9|14182.9|14184.4|14182.4|9
1650543020000|2022-04-21 12:10:20|14186.3|14184.3|14185.5|14183.5|14186.4|14184.4|14184.3|14182.3|33
1650543030000|2022-04-21 12:10:30|14185.7|14183.7|14185.4|14183.4|14185.7|14183.7|14184.7|14182.7|21
1650543040000|2022-04-21 12:10:40|14185.3|14183.3|14184.4|14182.4|14185.4|14183.4|14183.7|14181.7|13
1650543050000|2022-04-21 12:10:50|14184.5|14182.5|14185.2|14183.2|14185.8|14183.8|14184.3|14182.3|9
1650543060000|2022-04-21 12:11:00|14185|14183|14181.9|14179.9|14185.2|14183.2|14181.4|14179.4|41
1650543070000|2022-04-21 12:11:10|14181.8|14179.8|14182.2|14180.2|14182.3|14180.3|14181.3|14179.3|31
1650543080000|2022-04-21 12:11:20|14182|14180|14180.7|14178.7|14182.3|14180.3|14180.5|14178.5|45
1650543090000|2022-04-21 12:11:30|14179.9|14177.9|14178.2|14176.2|14179.9|14177.9|14177.7|14175.7|83
1650543100000|2022-04-21 12:11:40|14178.4|14176.4|14176.7|14174.7|14178.5|14176.5|14176.7|14174.7|17
1650543110000|2022-04-21 12:11:50|14176.5|14174.5|14176.9|14174.9|14176.9|14174.9|14176.3|14174.3|33
1650543120000|2022-04-21 12:12:00|14177|14175|14177.4|14175.4|14178.4|14176.4|14177|14175|30
1650543130000|2022-04-21 12:12:10|14177.3|14175.3|14177.4|14175.4|14178.2|14176.2|14177|14175|15
1650543140000|2022-04-21 12:12:20|14178.5|14176.5|14178.2|14176.2|14179.5|14177.5|14177.9|14175.9|37
1650543150000|2022-04-21 12:12:30|14178.3|14176.3|14178.3|14176.3|14178.8|14176.8|14177.9|14175.9|7
1650543160000|2022-04-21 12:12:40|14178.4|14176.4|14179.3|14177.3|14179.7|14177.7|14178.3|14176.3|13
1650543170000|2022-04-21 12:12:50|14179.2|14177.2|14178.9|14176.9|14179.2|14177.2|14178|14176|25
1650543180000|2022-04-21 12:13:00|14178.8|14176.8|14178.4|14176.4|14178.9|14176.9|14178.2|14176.2|8
1650543190000|2022-04-21 12:13:10|14178.3|14176.3|14179.3|14177.3|14179.4|14177.4|14178.2|14176.2|26
1650543200000|2022-04-21 12:13:20|14178.9|14176.9|14176.5|14174.5|14178.9|14176.9|14176.5|14174.5|41
1650543210000|2022-04-21 12:13:30|14176.4|14174.4|14175.4|14173.4|14176.7|14174.7|14175.4|14173.4|42
1650543220000|2022-04-21 12:13:40|14174.3|14172.3|14176.9|14174.9|14177.2|14175.2|14174|14172|53
1650543230000|2022-04-21 12:13:50|14177.2|14175.2|14176.9|14174.9|14177.3|14175.3|14176.7|14174.7|10
1650543240000|2022-04-21 12:14:00|14177|14175|14177.2|14175.2|14177.4|14175.4|14175.8|14173.8|29
1650543250000|2022-04-21 12:14:10|14177.4|14175.4|14177.2|14175.2|14177.7|14175.7|14176.5|14174.5|10
1650543260000|2022-04-21 12:14:20|14177|14175|14177|14175|14177.5|14175.5|14176.9|14174.9|14
1650543270000|2022-04-21 12:14:30|14177.2|14175.2|14176.9|14174.9|14177.3|14175.3|14176.4|14174.4|15
1650543280000|2022-04-21 12:14:40|14177|14175|14178.4|14176.4|14178.9|14176.9|14177|14175|16
1650543290000|2022-04-21 12:14:50|14178.5|14176.5|14177.9|14175.9|14178.8|14176.8|14177.7|14175.7|48
1650543300000|2022-04-21 12:15:00|14177.8|14175.8|14178.4|14176.4|14179.8|14177.8|14176.9|14174.9|50
1650543310000|2022-04-21 12:15:10|14178.5|14176.5|14179.5|14177.5|14180.3|14178.3|14178.4|14176.4|30
1650543320000|2022-04-21 12:15:20|14179.4|14177.4|14179.2|14177.2|14179.7|14177.7|14179|14177|13
1650543330000|2022-04-21 12:15:30|14179|14177|14177.4|14175.4|14179|14177|14177|14175|37
1650543340000|2022-04-21 12:15:40|14177.3|14175.3|14174.7|14172.7|14177.3|14175.3|14174.3|14172.3|36
1650543350000|2022-04-21 12:15:50|14174.8|14172.8|14174.9|14172.9|14175.4|14173.4|14174|14172|23
1650543360000|2022-04-21 12:16:00|14175|14173|14174.4|14172.4|14175|14173|14173.9|14171.9|21
1650543370000|2022-04-21 12:16:10|14174.3|14172.3|14173.7|14171.7|14174.3|14172.3|14173.2|14171.2|43
1650543380000|2022-04-21 12:16:20|14173.5|14171.5|14173.7|14171.7|14174.5|14172.5|14173.5|14171.5|18
1650543390000|2022-04-21 12:16:30|14173.9|14171.9|14172.4|14170.4|14174.2|14172.2|14172.4|14170.4|35
1650543400000|2022-04-21 12:16:40|14171.8|14169.8|14172.9|14170.9|14173.5|14171.5|14171.4|14169.4|62
1650543410000|2022-04-21 12:16:50|14172.8|14170.8|14173.7|14171.7|14174.2|14172.2|14171.9|14169.9|41
1650543420000|2022-04-21 12:17:00|14173.5|14171.5|14173|14171|14173.9|14171.9|14173|14171|22
1650543430000|2022-04-21 12:17:10|14173.2|14171.2|14173|14171|14173.4|14171.4|14172.8|14170.8|14
1650543440000|2022-04-21 12:17:20|14173.4|14171.4|14173.4|14171.4|14174.3|14172.3|14172.7|14170.7|10
1650543450000|2022-04-21 12:17:30|14173.7|14171.7|14172.5|14170.5|14174.4|14172.4|14172.5|14170.5|27
1650543460000|2022-04-21 12:17:40|14172.4|14170.4|14173.4|14171.4|14174.4|14172.4|14172.4|14170.4|22
1650543470000|2022-04-21 12:17:50|14173.7|14171.7|14174|14172|14174.4|14172.4|14173.7|14171.7|10
1650543480000|2022-04-21 12:18:00|14174.2|14172.2|14172.4|14170.4|14175.2|14173.2|14172|14170|75
1650543490000|2022-04-21 12:18:10|14172.5|14170.5|14171.8|14169.8|14172.7|14170.7|14171.5|14169.5|27
1650543500000|2022-04-21 12:18:20|14172.5|14170.5|14174|14172|14174.4|14172.4|14172.5|14170.5|23
1650543510000|2022-04-21 12:18:30|14173.9|14171.9|14174.2|14172.2|14174.2|14172.2|14173.2|14171.2|12
1650543520000|2022-04-21 12:18:40|14173.9|14171.9|14172.2|14170.2|14174|14172|14171.5|14169.5|20
1650543530000|2022-04-21 12:18:50|14172.3|14170.3|14173.7|14171.7|14173.7|14171.7|14172.2|14170.2|13
1650543540000|2022-04-21 12:19:00|14173.8|14171.8|14171.2|14169.2|14173.9|14171.9|14171.2|14169.2|77
1650543550000|2022-04-21 12:19:10|14171.3|14169.3|14170.7|14168.7|14171.7|14169.7|14170.7|14168.7|17
1650543560000|2022-04-21 12:19:20|14170.5|14168.5|14171|14169|14172.3|14170.3|14170.3|14168.3|84
1650543570000|2022-04-21 12:19:30|14170.9|14168.9|14170.5|14168.5|14171|14169|14169.9|14167.9|22
1650543580000|2022-04-21 12:19:40|14170.7|14168.7|14169.9|14167.9|14170.8|14168.8|14169|14167|28
1650543590000|2022-04-21 12:19:50|14169.8|14167.8|14170|14168|14170|14168|14168.2|14166.2|65
1650543600000|2022-04-21 12:20:00|14169.7|14167.7|14168.7|14166.7|14169.7|14167.7|14167.4|14165.4|68
1650543610000|2022-04-21 12:20:10|14168.4|14166.4|14170|14168|14170.7|14168.7|14168.3|14166.3|46
1650543620000|2022-04-21 12:20:20|14170.2|14168.2|14168.9|14166.9|14170.2|14168.2|14168.7|14166.7|19
1650543630000|2022-04-21 12:20:30|14169.2|14167.2|14170.4|14168.4|14170.4|14168.4|14168.7|14166.7|17
1650543640000|2022-04-21 12:20:40|14170.3|14168.3|14170.4|14168.4|14171.3|14169.3|14169.5|14167.5|17
1650543650000|2022-04-21 12:20:50|14170.5|14168.5|14171.3|14169.3|14171.3|14169.3|14169.7|14167.7|9
1650543660000|2022-04-21 12:21:00|14171.2|14169.2|14169.5|14167.5|14171.2|14169.2|14169.5|14167.5|18
1650543670000|2022-04-21 12:21:10|14169.7|14167.7|14169.9|14167.9|14170.3|14168.3|14168.8|14166.8|36
1650543680000|2022-04-21 12:21:20|14169.8|14167.8|14170.2|14168.2|14170.7|14168.7|14169.4|14167.4|13
1650543690000|2022-04-21 12:21:30|14170|14168|14169.2|14167.2|14170.7|14168.7|14169|14167|20
1650543700000|2022-04-21 12:21:40|14169|14167|14168.9|14166.9|14169.2|14167.2|14168.5|14166.5|9
1650543710000|2022-04-21 12:21:50|14169|14167|14169.3|14167.3|14169.4|14167.4|14168.3|14166.3|20
1650543720000|2022-04-21 12:22:00|14169.4|14167.4|14169|14167|14169.5|14167.5|14168.8|14166.8|14
1650543730000|2022-04-21 12:22:10|14169.2|14167.2|14169.4|14167.4|14169.8|14167.8|14168.9|14166.9|24
1650543740000|2022-04-21 12:22:20|14169.2|14167.2|14170.2|14168.2|14170.4|14168.4|14168.9|14166.9|23
1650543750000|2022-04-21 12:22:30|14170.3|14168.3|14168.7|14166.7|14170.4|14168.4|14168.4|14166.4|17
1650543760000|2022-04-21 12:22:40|14168.4|14166.4|14167.9|14165.9|14168.4|14166.4|14167.5|14165.5|18
1650543770000|2022-04-21 12:22:50|14167.8|14165.8|14168.4|14166.4|14168.9|14166.9|14167.5|14165.5|13
1650543780000|2022-04-21 12:23:00|14168.5|14166.5|14169.4|14167.4|14170|14168|14168.5|14166.5|46
1650543790000|2022-04-21 12:23:10|14169.5|14167.5|14169.9|14167.9|14169.9|14167.9|14169|14167|7
1650543800000|2022-04-21 12:23:20|14169.8|14167.8|14169.4|14167.4|14170.5|14168.5|14169.4|14167.4|18
1650543810000|2022-04-21 12:23:30|14169.7|14167.7|14167.5|14165.5|14169.7|14167.7|14167.5|14165.5|34
1650543820000|2022-04-21 12:23:40|14166.9|14164.9|14166.2|14164.2|14166.9|14164.9|14165.3|14163.3|73
1650543830000|2022-04-21 12:23:50|14165.4|14163.4|14165|14163|14166.3|14164.3|14164.4|14162.4|46
1650543840000|2022-04-21 12:24:00|14164.9|14162.9|14167|14165|14167.3|14165.3|14164.8|14162.8|55
1650543850000|2022-04-21 12:24:10|14167.2|14165.2|14168.4|14166.4|14168.5|14166.5|14166.4|14164.4|39
1650543860000|2022-04-21 12:24:20|14168.3|14166.3|14167.4|14165.4|14168.5|14166.5|14167|14165|27
1650543870000|2022-04-21 12:24:30|14167.2|14165.2|14166.3|14164.3|14167.4|14165.4|14165.4|14163.4|25
1650543880000|2022-04-21 12:24:40|14166.9|14164.9|14166.2|14164.2|14167.2|14165.2|14166.2|14164.2|18
1650543890000|2022-04-21 12:24:50|14165.8|14163.8|14168.5|14166.5|14168.5|14166.5|14165.8|14163.8|42
1650543900000|2022-04-21 12:25:00|14168.7|14166.7|14168.3|14166.3|14169.3|14167.3|14167.5|14165.5|28
1650543910000|2022-04-21 12:25:10|14168|14166|14168|14166|14168.4|14166.4|14167.9|14165.9|6
1650543920000|2022-04-21 12:25:20|14167.9|14165.9|14169|14167|14169|14167|14167.2|14165.2|23
1650543930000|2022-04-21 12:25:30|14168.7|14166.7|14168.5|14166.5|14168.9|14166.9|14167.7|14165.7|13
1650543940000|2022-04-21 12:25:40|14168.7|14166.7|14169.3|14167.3|14169.5|14167.5|14168.2|14166.2|22
1650543950000|2022-04-21 12:25:50|14169.4|14167.4|14166.7|14164.7|14169.8|14167.8|14165.2|14163.2|77
1650543960000|2022-04-21 12:26:00|14166.5|14164.5|14165.2|14163.2|14166.5|14164.5|14165|14163|12
1650543970000|2022-04-21 12:26:10|14165.8|14163.8|14164|14162|14166.5|14164.5|14162.9|14160.9|67
1650543980000|2022-04-21 12:26:20|14164.7|14162.7|14163.8|14161.8|14164.7|14162.7|14162.9|14160.9|31
1650543990000|2022-04-21 12:26:30|14163.9|14161.9|14164.7|14162.7|14164.8|14162.8|14163.8|14161.8|13
1650544000000|2022-04-21 12:26:40|14165.2|14163.2|14165.5|14163.5|14165.5|14163.5|14164.7|14162.7|15
1650544010000|2022-04-21 12:26:50|14165.9|14163.9|14166.8|14164.8|14167.4|14165.4|14165.7|14163.7|20
1650544020000|2022-04-21 12:27:00|14166.7|14164.7|14166.4|14164.4|14166.7|14164.7|14165.9|14163.9|13
1650544030000|2022-04-21 12:27:10|14166.3|14164.3|14166.9|14164.9|14167.3|14165.3|14165.8|14163.8|13
1650544040000|2022-04-21 12:27:20|14167.2|14165.2|14167.2|14165.2|14167.5|14165.5|14166.9|14164.9|10
1650544050000|2022-04-21 12:27:30|14167.3|14165.3|14167.7|14165.7|14167.7|14165.7|14166.9|14164.9|11
1650544060000|2022-04-21 12:27:40|14167.8|14165.8|14166.9|14164.9|14167.9|14165.9|14166.9|14164.9|15
1650544070000|2022-04-21 12:27:50|14167|14165|14166.9|14164.9|14167.2|14165.2|14165.2|14163.2|26
1650544080000|2022-04-21 12:28:00|14166.8|14164.8|14165.9|14163.9|14166.9|14164.9|14165.4|14163.4|24
1650544090000|2022-04-21 12:28:10|14166|14164|14166.4|14164.4|14166.4|14164.4|14163.9|14161.9|25
1650544100000|2022-04-21 12:28:20|14166.5|14164.5|14166.8|14164.8|14167.5|14165.5|14166.5|14164.5|18
1650544110000|2022-04-21 12:28:30|14166.9|14164.9|14166.8|14164.8|14166.9|14164.9|14166.5|14164.5|9
1650544120000|2022-04-21 12:28:40|14166.9|14164.9|14166.8|14164.8|14167.5|14165.5|14166.8|14164.8|10
1650544130000|2022-04-21 12:28:50|14166.7|14164.7|14165.9|14163.9|14166.8|14164.8|14165.7|14163.7|17
1650544140000|2022-04-21 12:29:00|14165.8|14163.8|14165.9|14163.9|14166|14164|14165.7|14163.7|4
1650544150000|2022-04-21 12:29:10|14166|14164|14166.2|14164.2|14166.7|14164.7|14165.8|14163.8|28
1650544160000|2022-04-21 12:29:20|14166.3|14164.3|14167.4|14165.4|14167.4|14165.4|14166.3|14164.3|11
1650544170000|2022-04-21 12:29:30|14166.9|14164.9|14167.9|14165.9|14167.9|14165.9|14166.9|14164.9|25
1650544180000|2022-04-21 12:29:40|14168|14166|14166.4|14164.4|14168|14166|14166.4|14164.4|9
1650544190000|2022-04-21 12:29:50|14166.3|14164.3|14164.9|14162.9|14166.3|14164.3|14164.7|14162.7|12
1650544200000|2022-04-21 12:30:00|14165|14163|14163.7|14161.7|14165.2|14163.2|14162.9|14160.9|87
1650544210000|2022-04-21 12:30:10|14163.8|14161.8|14164.2|14162.2|14166|14164|14163.4|14161.4|44
1650544220000|2022-04-21 12:30:20|14164.3|14162.3|14164.4|14162.4|14164.4|14162.4|14162.9|14160.9|34
1650544230000|2022-04-21 12:30:30|14164.5|14162.5|14167.7|14165.7|14167.8|14165.8|14164.4|14162.4|37
1650544240000|2022-04-21 12:30:40|14167.8|14165.8|14169.9|14167.9|14170.3|14168.3|14167.7|14165.7|96
1650544250000|2022-04-21 12:30:50|14169.8|14167.8|14169.2|14167.2|14169.9|14167.9|14168.8|14166.8|74
1650544260000|2022-04-21 12:31:00|14169|14167|14172.7|14170.7|14173|14171|14169|14167|85
1650544270000|2022-04-21 12:31:10|14172.9|14170.9|14172.9|14170.9|14174.4|14172.4|14171.2|14169.2|97
1650544280000|2022-04-21 12:31:20|14173|14171|14173.4|14171.4|14173.4|14171.4|14171.9|14169.9|32
1650544290000|2022-04-21 12:31:30|14173.5|14171.5|14172|14170|14173.5|14171.5|14171.7|14169.7|43
1650544300000|2022-04-21 12:31:40|14172.2|14170.2|14170.7|14168.7|14172.9|14170.9|14170.5|14168.5|29
1650544310000|2022-04-21 12:31:50|14170.8|14168.8|14172.7|14170.7|14172.9|14170.9|14170.7|14168.7|13
1650544320000|2022-04-21 12:32:00|14172.5|14170.5|14170.9|14168.9|14173.7|14171.7|14170.9|14168.9|35
1650544330000|2022-04-21 12:32:10|14170.8|14168.8|14172.9|14170.9|14173.2|14171.2|14169.7|14167.7|37
1650544340000|2022-04-21 12:32:20|14173.7|14171.7|14173.5|14171.5|14174.4|14172.4|14173.4|14171.4|31
1650544350000|2022-04-21 12:32:30|14173.7|14171.7|14173.3|14171.3|14174.2|14172.2|14172.7|14170.7|12
1650544360000|2022-04-21 12:32:40|14173.4|14171.4|14172.3|14170.3|14173.7|14171.7|14171.8|14169.8|15
1650544370000|2022-04-21 12:32:50|14172.2|14170.2|14172.8|14170.8|14173.4|14171.4|14172|14170|9
1650544380000|2022-04-21 12:33:00|14172.7|14170.7|14171.8|14169.8|14172.9|14170.9|14171.7|14169.7|15
1650544390000|2022-04-21 12:33:10|14171.9|14169.9|14170.2|14168.2|14171.9|14169.9|14169.7|14167.7|30
1650544400000|2022-04-21 12:33:20|14170.3|14168.3|14165.2|14163.2|14170.4|14168.4|14163.9|14161.9|107
1650544410000|2022-04-21 12:33:30|14165|14163|14164.9|14162.9|14166.4|14164.4|14164.5|14162.5|24
1650544420000|2022-04-21 12:33:40|14165|14163|14157.8|14155.8|14165.2|14163.2|14156.8|14154.8|323
1650544430000|2022-04-21 12:33:50|14157.9|14155.9|14151.3|14149.3|14158.3|14156.3|14150.3|14148.3|205
1650544440000|2022-04-21 12:34:00|14151.7|14149.7|14149.7|14147.7|14151.7|14149.7|14145.9|14143.9|297
1650544450000|2022-04-21 12:34:10|14150.3|14148.3|14147.8|14145.8|14150.5|14148.5|14147.2|14145.2|96
1650544460000|2022-04-21 12:34:20|14147.9|14145.9|14153.4|14151.4|14153.4|14151.4|14147.8|14145.8|84
1650544470000|2022-04-21 12:34:30|14153.5|14151.5|14154.7|14152.7|14155.9|14153.9|14153.5|14151.5|58
1650544480000|2022-04-21 12:34:40|14154.8|14152.8|14155.7|14153.7|14156.3|14154.3|14154.3|14152.3|75
1650544490000|2022-04-21 12:34:50|14155.5|14153.5|14154.3|14152.3|14155.7|14153.7|14153.9|14151.9|51
1650544500000|2022-04-21 12:35:00|14154.5|14152.5|14156.3|14154.3|14156.3|14154.3|14154.4|14152.4|28
1650544510000|2022-04-21 12:35:10|14156.5|14154.5|14156.9|14154.9|14157.8|14155.8|14156.3|14154.3|41
1650544520000|2022-04-21 12:35:20|14157.2|14155.2|14156.5|14154.5|14157.2|14155.2|14156.4|14154.4|16
1650544530000|2022-04-21 12:35:30|14156.3|14154.3|14153.4|14151.4|14156.9|14154.9|14153.4|14151.4|46
1650544540000|2022-04-21 12:35:40|14153.2|14151.2|14152.7|14150.7|14154.2|14152.2|14151.9|14149.9|60
1650544550000|2022-04-21 12:35:50|14152.8|14150.8|14153.4|14151.4|14153.4|14151.4|14151.4|14149.4|43
1650544560000|2022-04-21 12:36:00|14153.7|14151.7|14154.4|14152.4|14155.2|14153.2|14153.4|14151.4|30
1650544570000|2022-04-21 12:36:10|14154.5|14152.5|14153.8|14151.8|14154.7|14152.7|14153.2|14151.2|13
1650544580000|2022-04-21 12:36:20|14153|14151|14154.7|14152.7|14155|14153|14153|14151|21
1650544590000|2022-04-21 12:36:30|14154.5|14152.5|14155.5|14153.5|14155.5|14153.5|14153.9|14151.9|22
1650544600000|2022-04-21 12:36:40|14155.7|14153.7|14156.5|14154.5|14156.7|14154.7|14155.4|14153.4|22
1650544610000|2022-04-21 12:36:50|14156.7|14154.7|14156.4|14154.4|14158.8|14156.8|14156.4|14154.4|58
1650544620000|2022-04-21 12:37:00|14156.5|14154.5|14157.5|14155.5|14157.7|14155.7|14156.5|14154.5|19
1650544630000|2022-04-21 12:37:10|14157.3|14155.3|14158.8|14156.8|14159|14157|14157|14155|35
1650544640000|2022-04-21 12:37:20|14158.7|14156.7|14158.8|14156.8|14159.2|14157.2|14158.3|14156.3|12
1650544650000|2022-04-21 12:37:30|14158.9|14156.9|14159.5|14157.5|14159.9|14157.9|14158.2|14156.2|25
1650544660000|2022-04-21 12:37:40|14159.3|14157.3|14157.5|14155.5|14159.7|14157.7|14156.8|14154.8|35
1650544670000|2022-04-21 12:37:50|14157.4|14155.4|14157.3|14155.3|14159.2|14157.2|14157|14155|18
1650544680000|2022-04-21 12:38:00|14157.4|14155.4|14158.3|14156.3|14158.4|14156.4|14157|14155|26
1650544690000|2022-04-21 12:38:10|14158.4|14156.4|14158.2|14156.2|14158.9|14156.9|14158.2|14156.2|12
1650544700000|2022-04-21 12:38:20|14158.3|14156.3|14159|14157|14159|14157|14157.8|14155.8|13
1650544710000|2022-04-21 12:38:30|14158.9|14156.9|14160.2|14158.2|14160.2|14158.2|14158.7|14156.7|46
1650544720000|2022-04-21 12:38:40|14160.3|14158.3|14161.5|14159.5|14161.7|14159.7|14160|14158|21
1650544730000|2022-04-21 12:38:50|14161.7|14159.7|14161.4|14159.4|14162.4|14160.4|14161.4|14159.4|38
1650544740000|2022-04-21 12:39:00|14161.7|14159.7|14164.7|14162.7|14164.8|14162.8|14161.5|14159.5|59
1650544750000|2022-04-21 12:39:10|14164.5|14162.5|14166.2|14164.2|14166.3|14164.3|14164.4|14162.4|47
1650544760000|2022-04-21 12:39:20|14166|14164|14165|14163|14166.4|14164.4|14164.8|14162.8|34
1650544770000|2022-04-21 12:39:30|14165.2|14163.2|14164.9|14162.9|14165.5|14163.5|14164.8|14162.8|26
1650544780000|2022-04-21 12:39:40|14164.8|14162.8|14166.4|14164.4|14166.5|14164.5|14164.5|14162.5|28
1650544790000|2022-04-21 12:39:50|14166.5|14164.5|14169.2|14167.2|14169.2|14167.2|14166.3|14164.3|69
1650544800000|2022-04-21 12:40:00|14169.3|14167.3|14171.5|14169.5|14172.2|14170.2|14168.9|14166.9|126
1650544810000|2022-04-21 12:40:10|14171.7|14169.7|14172.2|14170.2|14172.4|14170.4|14170.7|14168.7|67
1650544820000|2022-04-21 12:40:20|14172|14170|14170.9|14168.9|14174.4|14172.4|14170.4|14168.4|90
1650544830000|2022-04-21 12:40:30|14170.8|14168.8|14170.3|14168.3|14171.4|14169.4|14169.4|14167.4|60
1650544840000|2022-04-21 12:40:40|14170.2|14168.2|14169.9|14167.9|14171.2|14169.2|14169.9|14167.9|19
1650544850000|2022-04-21 12:40:50|14170|14168|14166.9|14164.9|14170.4|14168.4|14166.3|14164.3|56
1650544860000|2022-04-21 12:41:00|14167|14165|14167.4|14165.4|14168|14166|14166.3|14164.3|38
1650544870000|2022-04-21 12:41:10|14167.5|14165.5|14171.7|14169.7|14172|14170|14167.4|14165.4|58
1650544880000|2022-04-21 12:41:20|14171.5|14169.5|14170.9|14168.9|14171.5|14169.5|14170.9|14168.9|6
1650544890000|2022-04-21 12:41:30|14170.8|14168.8|14172.8|14170.8|14172.8|14170.8|14170.8|14168.8|47
1650544900000|2022-04-21 12:41:40|14172.9|14170.9|14171.9|14169.9|14173|14171|14171.4|14169.4|31
1650544910000|2022-04-21 12:41:50|14171.8|14169.8|14171.3|14169.3|14171.9|14169.9|14170.7|14168.7|18
1650544920000|2022-04-21 12:42:00|14171.2|14169.2|14171.7|14169.7|14171.7|14169.7|14170.7|14168.7|14
1650544930000|2022-04-21 12:42:10|14172.2|14170.2|14174|14172|14174|14172|14172.2|14170.2|41
1650544940000|2022-04-21 12:42:20|14174.5|14172.5|14175.4|14173.4|14176.5|14174.5|14174.5|14172.5|119
1650544950000|2022-04-21 12:42:30|14175.5|14173.5|14174.2|14172.2|14175.8|14173.8|14173.5|14171.5|41
1650544960000|2022-04-21 12:42:40|14174.3|14172.3|14174.2|14172.2|14174.5|14172.5|14173.9|14171.9|10
1650544970000|2022-04-21 12:42:50|14174|14172|14174.4|14172.4|14174.9|14172.9|14174|14172|13
1650544980000|2022-04-21 12:43:00|14174.5|14172.5|14175.9|14173.9|14175.9|14173.9|14174.5|14172.5|32
1650544990000|2022-04-21 12:43:10|14176|14174|14175.9|14173.9|14176|14174|14175.2|14173.2|30
1650545000000|2022-04-21 12:43:20|14175.7|14173.7|14174.9|14172.9|14175.9|14173.9|14174.7|14172.7|24
1650545010000|2022-04-21 12:43:30|14175|14173|14175.3|14173.3|14175.9|14173.9|14174.9|14172.9|20
1650545020000|2022-04-21 12:43:40|14175.4|14173.4|14176.2|14174.2|14176.3|14174.3|14175.2|14173.2|20
1650545030000|2022-04-21 12:43:50|14176.3|14174.3|14177.7|14175.7|14177.7|14175.7|14176.3|14174.3|56
1650545040000|2022-04-21 12:44:00|14177.5|14175.5|14176.4|14174.4|14177.7|14175.7|14175.7|14173.7|37
1650545050000|2022-04-21 12:44:10|14176.3|14174.3|14176.7|14174.7|14177.4|14175.4|14176.3|14174.3|25
1650545060000|2022-04-21 12:44:20|14176.5|14174.5|14177.2|14175.2|14177.2|14175.2|14176.3|14174.3|19
1650545070000|2022-04-21 12:44:30|14177.3|14175.3|14175.8|14173.8|14177.7|14175.7|14175.4|14173.4|29
1650545080000|2022-04-21 12:44:40|14175.9|14173.9|14177|14175|14177.3|14175.3|14175.9|14173.9|13
1650545090000|2022-04-21 12:44:50|14176.9|14174.9|14177|14175|14177.4|14175.4|14176.7|14174.7|6
1650545100000|2022-04-21 12:45:00|14177.2|14175.2|14178.9|14176.9|14179.7|14177.7|14177|14175|78
1650545110000|2022-04-21 12:45:10|14179|14177|14178.7|14176.7|14179.4|14177.4|14177.5|14175.5|41
1650545120000|2022-04-21 12:45:20|14178.8|14176.8|14178|14176|14179.3|14177.3|14177.9|14175.9|26
1650545130000|2022-04-21 12:45:30|14177.7|14175.7|14177.8|14175.8|14177.9|14175.9|14177.2|14175.2|27
1650545140000|2022-04-21 12:45:40|14177.7|14175.7|14175.9|14173.9|14177.7|14175.7|14174.9|14172.9|45
1650545150000|2022-04-21 12:45:50|14175.8|14173.8|14175.3|14173.3|14175.9|14173.9|14174.9|14172.9|15
1650545160000|2022-04-21 12:46:00|14175.2|14173.2|14174.9|14172.9|14175.2|14173.2|14173.9|14171.9|34
1650545170000|2022-04-21 12:46:10|14174.8|14172.8|14175|14173|14175.9|14173.9|14174.7|14172.7|20
1650545180000|2022-04-21 12:46:20|14175.5|14173.5|14175.9|14173.9|14175.9|14173.9|14175.5|14173.5|19
1650545190000|2022-04-21 12:46:30|14175.8|14173.8|14176.7|14174.7|14176.9|14174.9|14175.8|14173.8|21
1650545200000|2022-04-21 12:46:40|14176.5|14174.5|14177.5|14175.5|14177.7|14175.7|14175.8|14173.8|35
1650545210000|2022-04-21 12:46:50|14177.4|14175.4|14176.5|14174.5|14177.5|14175.5|14176.5|14174.5|17
1650545220000|2022-04-21 12:47:00|14176.7|14174.7|14176.9|14174.9|14177.5|14175.5|14176.5|14174.5|26
1650545230000|2022-04-21 12:47:10|14177|14175|14179.9|14177.9|14180|14178|14176.9|14174.9|65
1650545240000|2022-04-21 12:47:20|14180|14178|14178.2|14176.2|14180.2|14178.2|14177.9|14175.9|49
1650545250000|2022-04-21 12:47:30|14178|14176|14177.8|14175.8|14178.8|14176.8|14177.5|14175.5|21
1650545260000|2022-04-21 12:47:40|14177.9|14175.9|14178.8|14176.8|14178.8|14176.8|14177.9|14175.9|10
1650545270000|2022-04-21 12:47:50|14178.7|14176.7|14178.2|14176.2|14179|14177|14177.9|14175.9|18
1650545280000|2022-04-21 12:48:00|14178|14176|14180.5|14178.5|14180.7|14178.7|14178|14176|75
1650545290000|2022-04-21 12:48:10|14180.8|14178.8|14179.3|14177.3|14180.8|14178.8|14177.7|14175.7|54
1650545300000|2022-04-21 12:48:20|14179.4|14177.4|14182.5|14180.5|14182.5|14180.5|14179.2|14177.2|78
1650545310000|2022-04-21 12:48:30|14182.7|14180.7|14181.2|14179.2|14182.8|14180.8|14180.9|14178.9|48
1650545320000|2022-04-21 12:48:40|14181|14179|14181.2|14179.2|14181.5|14179.5|14179.5|14177.5|44
1650545330000|2022-04-21 12:48:50|14181.3|14179.3|14180.4|14178.4|14181.4|14179.4|14179.7|14177.7|19
1650545340000|2022-04-21 12:49:00|14180.3|14178.3|14180.8|14178.8|14181.8|14179.8|14179.9|14177.9|27
1650545350000|2022-04-21 12:49:10|14180.9|14178.9|14179.2|14177.2|14181.2|14179.2|14179.2|14177.2|24
1650545360000|2022-04-21 12:49:20|14179|14177|14178.4|14176.4|14179|14177|14178.3|14176.3|28
1650545370000|2022-04-21 12:49:30|14178.5|14176.5|14176.9|14174.9|14179.4|14177.4|14176.5|14174.5|32
1650545380000|2022-04-21 12:49:40|14176.8|14174.8|14176.9|14174.9|14177|14175|14176.4|14174.4|6
1650545390000|2022-04-21 12:49:50|14177|14175|14177.5|14175.5|14178.4|14176.4|14177|14175|33
1650545400000|2022-04-21 12:50:00|14177.4|14175.4|14177.8|14175.8|14178.3|14176.3|14176.9|14174.9|14
1650545410000|2022-04-21 12:50:10|14177.9|14175.9|14174.3|14172.3|14177.9|14175.9|14174.2|14172.2|76
1650545420000|2022-04-21 12:50:20|14174.2|14172.2|14174.9|14172.9|14174.9|14172.9|14173.3|14171.3|52
1650545430000|2022-04-21 12:50:30|14175|14173|14176.9|14174.9|14178.4|14176.4|14174.9|14172.9|29
1650545440000|2022-04-21 12:50:40|14176.8|14174.8|14176.4|14174.4|14177.4|14175.4|14175.4|14173.4|38
1650545450000|2022-04-21 12:50:50|14176.3|14174.3|14175.3|14173.3|14176.4|14174.4|14174.8|14172.8|20
1650545460000|2022-04-21 12:51:00|14175.4|14173.4|14178.2|14176.2|14178.2|14176.2|14175.3|14173.3|20
1650545470000|2022-04-21 12:51:10|14178.4|14176.4|14177.4|14175.4|14178.4|14176.4|14176.9|14174.9|22
1650545480000|2022-04-21 12:51:20|14177.3|14175.3|14177.4|14175.4|14177.7|14175.7|14176.9|14174.9|12
1650545490000|2022-04-21 12:51:30|14177.5|14175.5|14177.4|14175.4|14177.5|14175.5|14176.4|14174.4|15
1650545500000|2022-04-21 12:51:40|14177.3|14175.3|14176.7|14174.7|14177.3|14175.3|14176.7|14174.7|9
1650545510000|2022-04-21 12:51:50|14176.8|14174.8|14177.2|14175.2|14177.7|14175.7|14176.7|14174.7|8
1650545520000|2022-04-21 12:52:00|14177|14175|14181.7|14179.7|14181.9|14179.9|14177|14175|91
1650545530000|2022-04-21 12:52:10|14181.4|14179.4|14182.9|14180.9|14183.7|14181.7|14181.4|14179.4|68
1650545540000|2022-04-21 12:52:20|14183|14181|14182.2|14180.2|14183|14181|14179.9|14177.9|51
1650545550000|2022-04-21 12:52:30|14182|14180|14182.2|14180.2|14182.2|14180.2|14181.7|14179.7|13
1650545560000|2022-04-21 12:52:40|14182.3|14180.3|14182.2|14180.2|14183.5|14181.5|14181.7|14179.7|46
1650545570000|2022-04-21 12:52:50|14182|14180|14182.2|14180.2|14182.5|14180.5|14181.3|14179.3|4
1650545580000|2022-04-21 12:53:00|14181.7|14179.7|14181.4|14179.4|14182.3|14180.3|14181.2|14179.2|20
1650545590000|2022-04-21 12:53:10|14181.3|14179.3|14181.4|14179.4|14182.4|14180.4|14180.5|14178.5|39
1650545600000|2022-04-21 12:53:20|14181.5|14179.5|14181.9|14179.9|14182.3|14180.3|14181.4|14179.4|17
1650545610000|2022-04-21 12:53:30|14182|14180|14182|14180|14182.7|14180.7|14181.9|14179.9|9
1650545620000|2022-04-21 12:53:40|14182.2|14180.2|14181.9|14179.9|14183.3|14181.3|14181.3|14179.3|19
1650545630000|2022-04-21 12:53:50|14181.8|14179.8|14181|14179|14181.8|14179.8|14180.9|14178.9|18
1650545640000|2022-04-21 12:54:00|14180.9|14178.9|14182.3|14180.3|14183.9|14181.9|14180.9|14178.9|51
1650545650000|2022-04-21 12:54:10|14182.2|14180.2|14181.3|14179.3|14182.5|14180.5|14180.7|14178.7|72
1650545660000|2022-04-21 12:54:20|14181.4|14179.4|14181.9|14179.9|14182.2|14180.2|14181|14179|10
1650545670000|2022-04-21 12:54:30|14181.8|14179.8|14181.3|14179.3|14181.9|14179.9|14181|14179|22
1650545680000|2022-04-21 12:54:40|14181.5|14179.5|14181.9|14179.9|14181.9|14179.9|14180.3|14178.3|20
1650545690000|2022-04-21 12:54:50|14181.8|14179.8|14180.9|14178.9|14181.9|14179.9|14180.7|14178.7|10
1650545700000|2022-04-21 12:55:00|14181|14179|14181.4|14179.4|14182|14180|14179.9|14177.9|31
1650545710000|2022-04-21 12:55:10|14181.3|14179.3|14181.3|14179.3|14181.7|14179.7|14180.9|14178.9|11
1650545720000|2022-04-21 12:55:20|14181.2|14179.2|14181|14179|14181.4|14179.4|14179.3|14177.3|29
1650545730000|2022-04-21 12:55:30|14180.9|14178.9|14180.2|14178.2|14180.9|14178.9|14179.3|14177.3|26
1650545740000|2022-04-21 12:55:40|14180.4|14178.4|14181.9|14179.9|14181.9|14179.9|14180|14178|34
1650545750000|2022-04-21 12:55:50|14181.5|14179.5|14180.7|14178.7|14181.5|14179.5|14180.4|14178.4|11
1650545760000|2022-04-21 12:56:00|14180.5|14178.5|14178.8|14176.8|14180.5|14178.5|14178.8|14176.8|14
1650545770000|2022-04-21 12:56:10|14179.5|14177.5|14179.3|14177.3|14179.5|14177.5|14179|14177|35
1650545780000|2022-04-21 12:56:20|14179.4|14177.4|14177|14175|14179.5|14177.5|14176.3|14174.3|59
1650545790000|2022-04-21 12:56:30|14177.2|14175.2|14176.9|14174.9|14177.2|14175.2|14176.4|14174.4|40
1650545800000|2022-04-21 12:56:40|14178.2|14176.2|14178.7|14176.7|14178.9|14176.9|14177.8|14175.8|33
1650545810000|2022-04-21 12:56:50|14178.8|14176.8|14179.4|14177.4|14179.8|14177.8|14178.7|14176.7|14
1650545820000|2022-04-21 12:57:00|14179.2|14177.2|14179.2|14177.2|14179.4|14177.4|14178.4|14176.4|9
1650545830000|2022-04-21 12:57:10|14179.3|14177.3|14178.3|14176.3|14179.4|14177.4|14178.3|14176.3|22
1650545840000|2022-04-21 12:57:20|14177.9|14175.9|14177.9|14175.9|14178.7|14176.7|14177.9|14175.9|7
1650545850000|2022-04-21 12:57:30|14178|14176|14177.7|14175.7|14178.2|14176.2|14176.9|14174.9|31
1650545860000|2022-04-21 12:57:40|14177.5|14175.5|14179|14177|14179.5|14177.5|14177.5|14175.5|26
1650545870000|2022-04-21 12:57:50|14178.9|14176.9|14177.9|14175.9|14179.8|14177.8|14177|14175|70
1650545880000|2022-04-21 12:58:00|14178|14176|14177.7|14175.7|14178.2|14176.2|14177.3|14175.3|6
1650545890000|2022-04-21 12:58:10|14177.8|14175.8|14178.2|14176.2|14178.7|14176.7|14177.8|14175.8|6
1650545900000|2022-04-21 12:58:20|14178.3|14176.3|14178.7|14176.7|14178.9|14176.9|14177.9|14175.9|8
1650545910000|2022-04-21 12:58:30|14178.4|14176.4|14176.8|14174.8|14178.4|14176.4|14176.8|14174.8|30
1650545920000|2022-04-21 12:58:40|14176.9|14174.9|14176.8|14174.8|14177.2|14175.2|14176.5|14174.5|9
1650545930000|2022-04-21 12:58:50|14176.7|14174.7|14178.2|14176.2|14178.4|14176.4|14176.7|14174.7|11
1650545940000|2022-04-21 12:59:00|14177.9|14175.9|14178.3|14176.3|14178.7|14176.7|14177.8|14175.8|14
1650545950000|2022-04-21 12:59:10|14178.4|14176.4|14179.2|14177.2|14179.4|14177.4|14176.9|14174.9|23
1650545960000|2022-04-21 12:59:20|14179.7|14177.7|14181.7|14179.7|14182.5|14180.5|14179.2|14177.2|88
1650545970000|2022-04-21 12:59:30|14181.4|14179.4|14182.7|14180.7|14183.5|14181.5|14181.4|14179.4|125
1650545980000|2022-04-21 12:59:40|14182.8|14180.8|14182.8|14180.8|14183.3|14181.3|14182.5|14180.5|23
1650545990000|2022-04-21 12:59:50|14182.7|14180.7|14182|14180|14183.2|14181.2|14182|14180|27
1650546000000|2022-04-21 13:00:00|14181.8|14179.8|14181.3|14179.3|14183.5|14181.5|14181|14179|82
1650546010000|2022-04-21 13:00:10|14181.4|14179.4|14183.5|14181.5|14183.7|14181.7|14181.4|14179.4|20
1650546020000|2022-04-21 13:00:20|14183.4|14181.4|14184.7|14182.7|14184.8|14182.8|14183.3|14181.3|31
1650546030000|2022-04-21 13:00:30|14184.5|14182.5|14183.9|14181.9|14184.5|14182.5|14183.4|14181.4|21
1650546040000|2022-04-21 13:00:40|14184|14182|14186.4|14184.4|14186.7|14184.7|14183.9|14181.9|74
1650546050000|2022-04-21 13:00:50|14186.2|14184.2|14184.3|14182.3|14186.4|14184.4|14184.2|14182.2|62
1650546060000|2022-04-21 13:01:00|14184.5|14182.5|14184.7|14182.7|14185.8|14183.8|14184.5|14182.5|28
1650546070000|2022-04-21 13:01:10|14185.4|14183.4|14184.5|14182.5|14186.4|14184.4|14184.3|14182.3|22
1650546080000|2022-04-21 13:01:20|14184.4|14182.4|14183.8|14181.8|14184.5|14182.5|14183|14181|29
1650546090000|2022-04-21 13:01:30|14183.7|14181.7|14182.3|14180.3|14183.9|14181.9|14182.3|14180.3|24
1650546100000|2022-04-21 13:01:40|14182.8|14180.8|14182.2|14180.2|14183|14181|14181.4|14179.4|39
1650546110000|2022-04-21 13:01:50|14182.3|14180.3|14179.8|14177.8|14182.3|14180.3|14179.4|14177.4|49
1650546120000|2022-04-21 13:02:00|14179.9|14177.9|14181.3|14179.3|14181.4|14179.4|14179.7|14177.7|20
1650546130000|2022-04-21 13:02:10|14181.5|14179.5|14181.2|14179.2|14181.5|14179.5|14180.3|14178.3|23
1650546140000|2022-04-21 13:02:20|14181.3|14179.3|14182|14180|14182.4|14180.4|14181|14179|12
1650546150000|2022-04-21 13:02:30|14182.2|14180.2|14180.7|14178.7|14182.2|14180.2|14180.3|14178.3|21
1650546160000|2022-04-21 13:02:40|14180.4|14178.4|14180.2|14178.2|14180.5|14178.5|14178.8|14176.8|38
1650546170000|2022-04-21 13:02:50|14180|14178|14179.9|14177.9|14181.3|14179.3|14179.9|14177.9|34
1650546180000|2022-04-21 13:03:00|14179.8|14177.8|14178.5|14176.5|14179.9|14177.9|14178|14176|42
1650546190000|2022-04-21 13:03:10|14178.7|14176.7|14178.7|14176.7|14179.4|14177.4|14178.5|14176.5|8
1650546200000|2022-04-21 13:03:20|14178.5|14176.5|14178.4|14176.4|14179.3|14177.3|14178.2|14176.2|22
1650546210000|2022-04-21 13:03:30|14178.5|14176.5|14177.7|14175.7|14178.5|14176.5|14177|14175|30
1650546220000|2022-04-21 13:03:40|14177.5|14175.5|14178.2|14176.2|14178.2|14176.2|14177.5|14175.5|6
1650546230000|2022-04-21 13:03:50|14178|14176|14178|14176|14178.5|14176.5|14177.8|14175.8|11
1650546240000|2022-04-21 13:04:00|14178.4|14176.4|14177|14175|14178.4|14176.4|14176.7|14174.7|28
1650546250000|2022-04-21 13:04:10|14176.9|14174.9|14174.7|14172.7|14177.4|14175.4|14174|14172|88
1650546260000|2022-04-21 13:04:20|14174.8|14172.8|14175.9|14173.9|14175.9|14173.9|14174.7|14172.7|15
1650546270000|2022-04-21 13:04:30|14175.8|14173.8|14174.7|14172.7|14176.2|14174.2|14173.7|14171.7|51
1650546280000|2022-04-21 13:04:40|14174.5|14172.5|14172.4|14170.4|14174.5|14172.5|14172.3|14170.3|46
1650546290000|2022-04-21 13:04:50|14172.5|14170.5|14174|14172|14174.2|14172.2|14172.5|14170.5|22
1650546300000|2022-04-21 13:05:00|14174.2|14172.2|14173.7|14171.7|14174.2|14172.2|14173|14171|32
1650546310000|2022-04-21 13:05:10|14173.4|14171.4|14173.4|14171.4|14173.8|14171.8|14173.2|14171.2|20
1650546320000|2022-04-21 13:05:20|14173.2|14171.2|14172.2|14170.2|14173.9|14171.9|14172.2|14170.2|30
1650546330000|2022-04-21 13:05:30|14172|14170|14170.7|14168.7|14172.3|14170.3|14170.7|14168.7|79
1650546340000|2022-04-21 13:05:40|14170.3|14168.3|14170.9|14168.9|14171.2|14169.2|14170|14168|58
1650546350000|2022-04-21 13:05:50|14170.5|14168.5|14170.7|14168.7|14170.9|14168.9|14170.3|14168.3|38
1650546360000|2022-04-21 13:06:00|14170.5|14168.5|14171.2|14169.2|14171.3|14169.3|14170|14168|31
1650546370000|2022-04-21 13:06:10|14171|14169|14169|14167|14171.3|14169.3|14168.9|14166.9|21
1650546380000|2022-04-21 13:06:20|14169.2|14167.2|14168.9|14166.9|14170.4|14168.4|14168.8|14166.8|19
1650546390000|2022-04-21 13:06:30|14169|14167|14169.2|14167.2|14169.4|14167.4|14168.9|14166.9|14
1650546400000|2022-04-21 13:06:40|14169.3|14167.3|14167.8|14165.8|14169.4|14167.4|14167.7|14165.7|33
1650546410000|2022-04-21 13:06:50|14167.9|14165.9|14168.4|14166.4|14168.7|14166.7|14167.8|14165.8|20
1650546420000|2022-04-21 13:07:00|14169.3|14167.3|14170.9|14168.9|14171|14169|14169|14167|54
1650546430000|2022-04-21 13:07:10|14170.8|14168.8|14170.4|14168.4|14170.9|14168.9|14169.7|14167.7|35
1650546440000|2022-04-21 13:07:20|14170.5|14168.5|14170.4|14168.4|14170.9|14168.9|14170.3|14168.3|14
1650546450000|2022-04-21 13:07:30|14170.3|14168.3|14169.9|14167.9|14170.7|14168.7|14169.2|14167.2|11
1650546460000|2022-04-21 13:07:40|14170|14168|14169.9|14167.9|14170.3|14168.3|14169.3|14167.3|7
1650546470000|2022-04-21 13:07:50|14170|14168|14168.4|14166.4|14170|14168|14168.3|14166.3|22
1650546480000|2022-04-21 13:08:00|14168.3|14166.3|14169.5|14167.5|14170.2|14168.2|14168.2|14166.2|30
1650546490000|2022-04-21 13:08:10|14169.7|14167.7|14168.7|14166.7|14170.2|14168.2|14166.8|14164.8|73
1650546500000|2022-04-21 13:08:20|14168.2|14166.2|14168.5|14166.5|14169.3|14167.3|14167.9|14165.9|29
1650546510000|2022-04-21 13:08:30|14168.2|14166.2|14167.9|14165.9|14168.3|14166.3|14167.7|14165.7|27
1650546520000|2022-04-21 13:08:40|14167.7|14165.7|14168.7|14166.7|14168.7|14166.7|14167.7|14165.7|19
1650546530000|2022-04-21 13:08:50|14168.8|14166.8|14168.4|14166.4|14169.2|14167.2|14167.9|14165.9|13
1650546540000|2022-04-21 13:09:00|14168.7|14166.7|14169.3|14167.3|14169.3|14167.3|14168.2|14166.2|12
1650546550000|2022-04-21 13:09:10|14168.9|14166.9|14168.4|14166.4|14169.2|14167.2|14168|14166|22
1650546560000|2022-04-21 13:09:20|14168.3|14166.3|14166.8|14164.8|14168.4|14166.4|14166.8|14164.8|44
1650546570000|2022-04-21 13:09:30|14166.7|14164.7|14164.9|14162.9|14166.7|14164.7|14164.2|14162.2|78
1650546580000|2022-04-21 13:09:40|14164.7|14162.7|14165.5|14163.5|14165.9|14163.9|14164.4|14162.4|38
1650546590000|2022-04-21 13:09:50|14165.8|14163.8|14168|14166|14168|14166|14165.5|14163.5|58
1650546600000|2022-04-21 13:10:00|14168.3|14166.3|14167.4|14165.4|14168.9|14166.9|14166.9|14164.9|34
1650546610000|2022-04-21 13:10:10|14167.5|14165.5|14167.9|14165.9|14167.9|14165.9|14166.5|14164.5|23
1650546620000|2022-04-21 13:10:20|14168.9|14166.9|14169.2|14167.2|14169.2|14167.2|14168.2|14166.2|42
1650546630000|2022-04-21 13:10:30|14169.4|14167.4|14173.9|14171.9|14173.9|14171.9|14169.2|14167.2|85
1650546640000|2022-04-21 13:10:40|14173.7|14171.7|14175|14173|14175|14173|14173|14171|47
1650546650000|2022-04-21 13:10:50|14175.2|14173.2|14175|14173|14176.2|14174.2|14174.7|14172.7|75
1650546660000|2022-04-21 13:11:00|14175.2|14173.2|14174.9|14172.9|14175.2|14173.2|14173.9|14171.9|48
1650546670000|2022-04-21 13:11:10|14174.8|14172.8|14174|14172|14175.4|14173.4|14173.9|14171.9|33
1650546680000|2022-04-21 13:11:20|14173.9|14171.9|14175.9|14173.9|14176.2|14174.2|14173.9|14171.9|16
1650546690000|2022-04-21 13:11:30|14176|14174|14173.3|14171.3|14176.2|14174.2|14172.7|14170.7|38
1650546700000|2022-04-21 13:11:40|14172.9|14170.9|14171.9|14169.9|14172.9|14170.9|14171.7|14169.7|35
1650546710000|2022-04-21 13:11:50|14172|14170|14168.4|14166.4|14172|14170|14167.4|14165.4|97
1650546720000|2022-04-21 13:12:00|14168.5|14166.5|14166.7|14164.7|14168.7|14166.7|14166.3|14164.3|74
1650546730000|2022-04-21 13:12:10|14166.8|14164.8|14165.3|14163.3|14167.7|14165.7|14164.4|14162.4|54
1650546740000|2022-04-21 13:12:20|14165.2|14163.2|14166.4|14164.4|14167|14165|14164.7|14162.7|38
1650546750000|2022-04-21 13:12:30|14166.5|14164.5|14165.7|14163.7|14166.5|14164.5|14165.2|14163.2|28
1650546760000|2022-04-21 13:12:40|14165.5|14163.5|14167.5|14165.5|14167.8|14165.8|14165.4|14163.4|37
1650546770000|2022-04-21 13:12:50|14167.7|14165.7|14166.7|14164.7|14167.9|14165.9|14166.5|14164.5|24
1650546780000|2022-04-21 13:13:00|14166.5|14164.5|14167.9|14165.9|14168.2|14166.2|14165.9|14163.9|71
1650546790000|2022-04-21 13:13:10|14168.2|14166.2|14169.7|14167.7|14170|14168|14167.9|14165.9|53
1650546800000|2022-04-21 13:13:20|14169.5|14167.5|14169.7|14167.7|14169.9|14167.9|14168.4|14166.4|59
1650546810000|2022-04-21 13:13:30|14169.5|14167.5|14169.7|14167.7|14170|14168|14169.3|14167.3|18
1650546820000|2022-04-21 13:13:40|14169.5|14167.5|14170.5|14168.5|14171.2|14169.2|14168.9|14166.9|40
1650546830000|2022-04-21 13:13:50|14170.7|14168.7|14171.4|14169.4|14171.4|14169.4|14169.9|14167.9|39
1650546840000|2022-04-21 13:14:00|14171.3|14169.3|14172.5|14170.5|14173.5|14171.5|14170.7|14168.7|27
1650546850000|2022-04-21 13:14:10|14172.4|14170.4|14172|14170|14173.5|14171.5|14172|14170|85
1650546860000|2022-04-21 13:14:20|14172.7|14170.7|14172.7|14170.7|14174.4|14172.4|14171.8|14169.8|71
1650546870000|2022-04-21 13:14:30|14172.3|14170.3|14173.3|14171.3|14173.4|14171.4|14171.4|14169.4|44
1650546880000|2022-04-21 13:14:40|14173.2|14171.2|14170.4|14168.4|14173.3|14171.3|14170.4|14168.4|27
1650546890000|2022-04-21 13:14:50|14170.5|14168.5|14170.2|14168.2|14171.2|14169.2|14170|14168|22
1650546900000|2022-04-21 13:15:00|14170.4|14168.4|14166.5|14164.5|14170.4|14168.4|14166.3|14164.3|83
1650546910000|2022-04-21 13:15:10|14166.7|14164.7|14167.7|14165.7|14167.9|14165.9|14165.5|14163.5|40
1650546920000|2022-04-21 13:15:20|14167.8|14165.8|14170.8|14168.8|14171.2|14169.2|14167.7|14165.7|40
1650546930000|2022-04-21 13:15:30|14170.4|14168.4|14168.4|14166.4|14170.7|14168.7|14168.4|14166.4|23
1650546940000|2022-04-21 13:15:40|14168.7|14166.7|14168.9|14166.9|14169.4|14167.4|14168.5|14166.5|20
1650546950000|2022-04-21 13:15:50|14168.8|14166.8|14170.8|14168.8|14170.8|14168.8|14168.8|14166.8|10
1650546960000|2022-04-21 13:16:00|14170.9|14168.9|14169.5|14167.5|14170.9|14168.9|14169|14167|28
1650546970000|2022-04-21 13:16:10|14169.4|14167.4|14170|14168|14170|14168|14169.3|14167.3|16
1650546980000|2022-04-21 13:16:20|14169.4|14167.4|14171.7|14169.7|14172|14170|14169.3|14167.3|29
1650546990000|2022-04-21 13:16:30|14170.9|14168.9|14171.7|14169.7|14171.7|14169.7|14170.9|14168.9|14
1650547000000|2022-04-21 13:16:40|14171.4|14169.4|14171.4|14169.4|14171.9|14169.9|14170.9|14168.9|32
1650547010000|2022-04-21 13:16:50|14171.3|14169.3|14171.9|14169.9|14172.3|14170.3|14171.2|14169.2|16
1650547020000|2022-04-21 13:17:00|14172|14170|14172.2|14170.2|14172.2|14170.2|14171.4|14169.4|13
1650547030000|2022-04-21 13:17:10|14172.3|14170.3|14173|14171|14174.7|14172.7|14172.2|14170.2|51
1650547040000|2022-04-21 13:17:20|14173.2|14171.2|14173.7|14171.7|14174.7|14172.7|14172|14170|32
1650547050000|2022-04-21 13:17:30|14173.8|14171.8|14173.2|14171.2|14173.9|14171.9|14172.7|14170.7|11
1650547060000|2022-04-21 13:17:40|14173|14171|14171.2|14169.2|14173.2|14171.2|14171.2|14169.2|14
1650547070000|2022-04-21 13:17:50|14171.3|14169.3|14171.2|14169.2|14171.8|14169.8|14170.7|14168.7|19
1650547080000|2022-04-21 13:18:00|14171|14169|14168.9|14166.9|14171|14169|14168.8|14166.8|43
1650547090000|2022-04-21 13:18:10|14168.8|14166.8|14166.7|14164.7|14168.8|14166.8|14166.4|14164.4|48
1650547100000|2022-04-21 13:18:20|14166.4|14164.4|14168.2|14166.2|14168.3|14166.3|14166.3|14164.3|19
1650547110000|2022-04-21 13:18:30|14168.4|14166.4|14169|14167|14170.2|14168.2|14168.2|14166.2|35
1650547120000|2022-04-21 13:18:40|14168.9|14166.9|14171.4|14169.4|14171.4|14169.4|14168.9|14166.9|10
1650547130000|2022-04-21 13:18:50|14170.7|14168.7|14169.8|14167.8|14170.7|14168.7|14168.9|14166.9|18
1650547140000|2022-04-21 13:19:00|14169.9|14167.9|14170.8|14168.8|14171.7|14169.7|14169.9|14167.9|14
1650547150000|2022-04-21 13:19:10|14170.7|14168.7|14170.4|14168.4|14171.3|14169.3|14170.2|14168.2|4
1650547160000|2022-04-21 13:19:20|14170.3|14168.3|14169.4|14167.4|14170.5|14168.5|14168.7|14166.7|19
1650547170000|2022-04-21 13:19:30|14169.3|14167.3|14170.2|14168.2|14170.2|14168.2|14169.2|14167.2|7
1650547180000|2022-04-21 13:19:40|14170|14168|14169|14167|14170.5|14168.5|14168.5|14166.5|27
1650547190000|2022-04-21 13:19:50|14168.9|14166.9|14169.3|14167.3|14170.3|14168.3|14168.4|14166.4|20
1650547200000|2022-04-21 13:20:00|14169.2|14167.2|14167.2|14165.2|14169.2|14167.2|14166.7|14164.7|60
1650547210000|2022-04-21 13:20:10|14167|14165|14165.9|14163.9|14167|14165|14165.3|14163.3|44
1650547220000|2022-04-21 13:20:20|14166|14164|14164.7|14162.7|14166|14164|14162.7|14160.7|84
1650547230000|2022-04-21 13:20:30|14164.9|14162.9|14168|14166|14168.3|14166.3|14164.9|14162.9|36
1650547240000|2022-04-21 13:20:40|14168.2|14166.2|14167.4|14165.4|14168.2|14166.2|14167.4|14165.4|14
1650547250000|2022-04-21 13:20:50|14167.5|14165.5|14169.8|14167.8|14169.8|14167.8|14166.2|14164.2|35
1650547260000|2022-04-21 13:21:00|14170.3|14168.3|14169.8|14167.8|14170.8|14168.8|14169.3|14167.3|34
1650547270000|2022-04-21 13:21:10|14169.7|14167.7|14170.9|14168.9|14171.9|14169.9|14169.7|14167.7|27
1650547280000|2022-04-21 13:21:20|14171|14169|14171.5|14169.5|14171.8|14169.8|14170.9|14168.9|11
1650547290000|2022-04-21 13:21:30|14171.4|14169.4|14170.9|14168.9|14171.7|14169.7|14170.9|14168.9|10
1650547300000|2022-04-21 13:21:40|14171|14169|14170.8|14168.8|14171.8|14169.8|14170.7|14168.7|25
1650547310000|2022-04-21 13:21:50|14171.4|14169.4|14172.4|14170.4|14172.4|14170.4|14171.2|14169.2|24
1650547320000|2022-04-21 13:22:00|14172.5|14170.5|14173.7|14171.7|14173.8|14171.8|14172.5|14170.5|45
1650547330000|2022-04-21 13:22:10|14173.5|14171.5|14172.2|14170.2|14173.5|14171.5|14172|14170|17
1650547340000|2022-04-21 13:22:20|14172.3|14170.3|14173.4|14171.4|14174.7|14172.7|14172|14170|29
1650547350000|2022-04-21 13:22:30|14173.5|14171.5|14173.4|14171.4|14174.7|14172.7|14172.8|14170.8|18
1650547360000|2022-04-21 13:22:40|14173.5|14171.5|14172.3|14170.3|14173.5|14171.5|14172.2|14170.2|13
1650547370000|2022-04-21 13:22:50|14172.4|14170.4|14172.9|14170.9|14173.7|14171.7|14172.4|14170.4|22
1650547380000|2022-04-21 13:23:00|14172.8|14170.8|14172|14170|14173.7|14171.7|14172|14170|22
1650547390000|2022-04-21 13:23:10|14172.2|14170.2|14173.2|14171.2|14173.2|14171.2|14171.8|14169.8|24
1650547400000|2022-04-21 13:23:20|14173|14171|14171.3|14169.3|14173|14171|14171.3|14169.3|25
1650547410000|2022-04-21 13:23:30|14171.4|14169.4|14172.2|14170.2|14172.2|14170.2|14171|14169|23
1650547420000|2022-04-21 13:23:40|14172.3|14170.3|14171.7|14169.7|14172.3|14170.3|14171.7|14169.7|23
1650547430000|2022-04-21 13:23:50|14171.5|14169.5|14171.7|14169.7|14171.9|14169.9|14170.4|14168.4|32
1650547440000|2022-04-21 13:24:00|14171.9|14169.9|14173.4|14171.4|14173.5|14171.5|14171.9|14169.9|19
1650547450000|2022-04-21 13:24:10|14173.5|14171.5|14174.5|14172.5|14174.7|14172.7|14173.5|14171.5|35
1650547460000|2022-04-21 13:24:20|14174.3|14172.3|14174.2|14172.2|14175.7|14173.7|14173.7|14171.7|70
1650547470000|2022-04-21 13:24:30|14174.4|14172.4|14174.2|14172.2|14175.7|14173.7|14173.9|14171.9|29
1650547480000|2022-04-21 13:24:40|14174.3|14172.3|14173.2|14171.2|14174.4|14172.4|14172.7|14170.7|87
1650547490000|2022-04-21 13:24:50|14172.7|14170.7|14172.7|14170.7|14172.9|14170.9|14171.9|14169.9|29
1650547500000|2022-04-21 13:25:00|14172.8|14170.8|14173.5|14171.5|14176|14174|14167.4|14165.4|328
1650547510000|2022-04-21 13:25:10|14173.7|14171.7|14174.5|14172.5|14176|14174|14173.7|14171.7|78
1650547520000|2022-04-21 13:25:20|14174.4|14172.4|14173.7|14171.7|14174.4|14172.4|14172.7|14170.7|41
1650547530000|2022-04-21 13:25:30|14174|14172|14174.9|14172.9|14175|14173|14173.3|14171.3|66
1650547540000|2022-04-21 13:25:40|14174.8|14172.8|14176.9|14174.9|14177.3|14175.3|14174.5|14172.5|76
1650547550000|2022-04-21 13:25:50|14177|14175|14174.7|14172.7|14177.4|14175.4|14174.5|14172.5|49
1650547560000|2022-04-21 13:26:00|14174.8|14172.8|14169|14167|14174.8|14172.8|14168|14166|147
1650547570000|2022-04-21 13:26:10|14169.2|14167.2|14168.9|14166.9|14169.5|14167.5|14167.9|14165.9|42
1650547580000|2022-04-21 13:26:20|14169|14167|14166.8|14164.8|14169.7|14167.7|14166.5|14164.5|39
1650547590000|2022-04-21 13:26:30|14166.9|14164.9|14167.3|14165.3|14167.4|14165.4|14166.2|14164.2|49
1650547600000|2022-04-21 13:26:40|14167.2|14165.2|14167.5|14165.5|14167.9|14165.9|14166.4|14164.4|55
1650547610000|2022-04-21 13:26:50|14167.7|14165.7|14169|14167|14169.3|14167.3|14166.7|14164.7|82
1650547620000|2022-04-21 13:27:00|14168.9|14166.9|14169.8|14167.8|14170.4|14168.4|14168.4|14166.4|58
1650547630000|2022-04-21 13:27:10|14169.9|14167.9|14172.2|14170.2|14172.2|14170.2|14169.9|14167.9|19
1650547640000|2022-04-21 13:27:20|14172.3|14170.3|14173.7|14171.7|14173.8|14171.8|14171.5|14169.5|69
1650547650000|2022-04-21 13:27:30|14173.5|14171.5|14171.4|14169.4|14173.7|14171.7|14169.8|14167.8|75
1650547660000|2022-04-21 13:27:40|14170.8|14168.8|14172.7|14170.7|14174.9|14172.9|14167.5|14165.5|141
1650547670000|2022-04-21 13:27:50|14172.4|14170.4|14169.9|14167.9|14172.5|14170.5|14168.7|14166.7|84
1650547680000|2022-04-21 13:28:00|14170.2|14168.2|14165.8|14163.8|14171|14169|14165.8|14163.8|93
1650547690000|2022-04-21 13:28:10|14165.7|14163.7|14166.3|14164.3|14168|14166|14165.4|14163.4|119
1650547700000|2022-04-21 13:28:20|14166.4|14164.4|14167.3|14165.3|14167.8|14165.8|14166.4|14164.4|44
1650547710000|2022-04-21 13:28:30|14167.4|14165.4|14167.4|14165.4|14168.5|14166.5|14166.7|14164.7|31
1650547720000|2022-04-21 13:28:40|14167.3|14165.3|14167.5|14165.5|14168.2|14166.2|14167|14165|23
1650547730000|2022-04-21 13:28:50|14167.4|14165.4|14168.3|14166.3|14168.3|14166.3|14167|14165|26
1650547740000|2022-04-21 13:29:00|14168.4|14166.4|14168|14166|14168.9|14166.9|14167.7|14165.7|37
1650547750000|2022-04-21 13:29:10|14168.2|14166.2|14169.5|14167.5|14170.4|14168.4|14166.5|14164.5|77
1650547760000|2022-04-21 13:29:20|14169.4|14167.4|14170.8|14168.8|14170.8|14168.8|14168.5|14166.5|63
1650547770000|2022-04-21 13:29:30|14171.4|14169.4|14171.2|14169.2|14172.4|14170.4|14170.7|14168.7|59
1650547780000|2022-04-21 13:29:40|14171.7|14169.7|14172.7|14170.7|14172.9|14170.9|14171.4|14169.4|61
1650547790000|2022-04-21 13:29:50|14173.2|14171.2|14171.4|14169.4|14173.2|14171.2|14171.4|14169.4|83
1650547800000|2022-04-21 13:30:00|14171.5|14170.5|14172.9|14171.9|14175.4|14174.4|14170.6|14169.6|1189
1650547810000|2022-04-21 13:30:10|14176.5|14175.5|14176.5|14175.5|14176.5|14175.5|14176.5|14175.5|526
1650547820000|2022-04-21 13:30:20|14174.1|14173.1|14176.6|14175.6|14176.6|14175.6|14171.5|14170.5|870
1650547830000|2022-04-21 13:30:30|14175|14174|14169.1|14168.1|14175|14174|14169.1|14168.1|376
1650547840000|2022-04-21 13:30:40|14169.6|14168.6|14171.8|14170.8|14171.8|14170.8|14165.6|14164.6|822
1650547850000|2022-04-21 13:30:50|14176.6|14175.6|14186|14185|14186|14185|14176.6|14175.6|678
1650547860000|2022-04-21 13:31:00|14195|14194|14196.4|14195.4|14196.4|14195.4|14188.6|14187.6|1103
1650547870000|2022-04-21 13:31:10|14200.5|14199.5|14191.8|14190.8|14200.5|14199.5|14191.8|14190.8|720
1650547880000|2022-04-21 13:31:20|14196.6|14195.6|14202.9|14201.9|14202.9|14201.9|14196.6|14195.6|632
1650547890000|2022-04-21 13:31:30|14203|14202|14204.9|14203.9|14204.9|14203.9|14203|14202|306
1650547900000|2022-04-21 13:31:40|14207.4|14206.4|14206.5|14205.5|14210.9|14209.9|14206.5|14205.5|823
1650547910000|2022-04-21 13:31:50|14208.1|14207.1|14211.6|14210.6|14211.6|14210.6|14208.1|14207.1|518
1650547920000|2022-04-21 13:32:00|14220.4|14219.4|14213.8|14212.8|14220.4|14219.4|14213.8|14212.8|978
1650547930000|2022-04-21 13:32:10|14218.6|14217.6|14225.1|14224.1|14225.1|14224.1|14218.6|14217.6|347
1650547940000|2022-04-21 13:32:20|14227.5|14226.5|14226.5|14225.5|14231.9|14230.9|14226.5|14225.5|749
1650547950000|2022-04-21 13:32:30|14227.3|14226.3|14228.6|14227.6|14228.6|14227.6|14227.3|14226.3|275
1650547960000|2022-04-21 13:32:40|14229.6|14228.6|14233.6|14232.6|14233.6|14232.6|14229.6|14228.6|512
1650547970000|2022-04-21 13:32:50|14235.8|14234.8|14235.8|14234.8|14235.8|14234.8|14235.8|14234.8|351
1650547980000|2022-04-21 13:33:00|14242.1|14241.1|14247.1|14246.1|14247.1|14246.1|14242.1|14241.1|1015
1650547990000|2022-04-21 13:33:10|14246.3|14245.3|14245.6|14244.6|14246.3|14245.3|14245.6|14244.6|419
1650548000000|2022-04-21 13:33:20|14248.1|14247.1|14247.6|14246.6|14248.1|14247.1|14244.9|14243.9|693
1650548010000|2022-04-21 13:33:30|14243.9|14242.9|14243.1|14242.1|14243.9|14242.9|14243.1|14242.1|327
1650548020000|2022-04-21 13:33:40|14240.9|14239.9|14247.9|14246.9|14247.9|14246.9|14240.9|14239.9|439
1650548030000|2022-04-21 13:33:50|14245.1|14244.1|14244.5|14243.5|14245.1|14244.1|14244.5|14243.5|241
1650548040000|2022-04-21 13:34:00|14249.9|14248.9|14253.1|14252.1|14253.1|14252.1|14249.9|14248.9|669
1650548050000|2022-04-21 13:34:10|14252.4|14251.4|14257.6|14256.6|14257.6|14256.6|14252.4|14251.4|278
1650548060000|2022-04-21 13:34:20|14257.5|14256.5|14259.3|14258.3|14259.3|14258.3|14257.5|14256.5|443
1650548070000|2022-04-21 13:34:30|14256.5|14255.5|14261.1|14260.1|14261.1|14260.1|14256.5|14255.5|279
1650548080000|2022-04-21 13:34:40|14258|14257|14259.6|14258.6|14260.4|14259.4|14258|14257|442
1650548090000|2022-04-21 13:34:50|14258.4|14257.4|14259.1|14258.1|14259.1|14258.1|14258.4|14257.4|239
1650548100000|2022-04-21 13:35:00|14263.3|14262.3|14265.9|14264.9|14274|14273|14263.3|14262.3|1477
1650548110000|2022-04-21 13:35:10|14260.9|14259.9|14258.6|14257.6|14260.9|14259.9|14258.6|14257.6|412
1650548120000|2022-04-21 13:35:20|14259|14258|14254.6|14253.6|14259|14258|14254.6|14253.6|729
1650548130000|2022-04-21 13:35:30|14260.1|14259.1|14262.4|14261.4|14262.4|14261.4|14260.1|14259.1|509
1650548140000|2022-04-21 13:35:40|14259.9|14258.9|14268.3|14267.3|14268.3|14267.3|14259.9|14258.9|539
1650548150000|2022-04-21 13:35:50|14267.4|14266.4|14268.4|14267.4|14268.4|14267.4|14267.4|14266.4|317
1650548160000|2022-04-21 13:36:00|14269.4|14268.4|14273.9|14272.9|14273.9|14272.9|14269.4|14268.4|460
1650548170000|2022-04-21 13:36:10|14273.3|14272.3|14274.9|14273.9|14277.6|14276.6|14273.3|14272.3|628
1650548180000|2022-04-21 13:36:20|14273.9|14272.9|14271.6|14270.6|14273.9|14272.9|14271.6|14270.6|343
1650548190000|2022-04-21 13:36:30|14275.5|14274.5|14275.9|14274.9|14275.9|14274.9|14273|14272|390
1650548200000|2022-04-21 13:36:40|14276|14275|14271.9|14270.9|14276|14275|14271.9|14270.9|423
1650548210000|2022-04-21 13:36:50|14275|14274|14274.1|14273.1|14278.6|14277.6|14274.1|14273.1|753
1650548220000|2022-04-21 13:37:00|14278|14277|14278|14277|14278|14277|14278|14277|395
1650548230000|2022-04-21 13:37:10|14279.1|14278.1|14273.6|14272.6|14279.1|14278.1|14273.6|14272.6|497
1650548240000|2022-04-21 13:37:20|14271.4|14270.4|14274.5|14273.5|14274.5|14273.5|14271.4|14270.4|319
1650548250000|2022-04-21 13:37:30|14273.6|14272.6|14270.6|14269.6|14274.3|14273.3|14270.6|14269.6|392
1650548260000|2022-04-21 13:37:40|14262.9|14261.9|14250.9|14249.9|14262.9|14261.9|14250.9|14249.9|642
1650548270000|2022-04-21 13:37:50|14255.1|14254.1|14254.1|14253.1|14255.1|14254.1|14253|14252|683
1650548280000|2022-04-21 13:38:00|14259.4|14258.4|14260.5|14259.5|14260.5|14259.5|14259.4|14258.4|412
1650548290000|2022-04-21 13:38:10|14259.6|14258.6|14259.3|14258.3|14259.6|14258.6|14257.9|14256.9|372
1650548300000|2022-04-21 13:38:20|14257.5|14256.5|14255.4|14254.4|14257.5|14256.5|14255.4|14254.4|231
1650548310000|2022-04-21 13:38:30|14251.4|14250.4|14245.9|14244.9|14251.4|14250.4|14245.9|14244.9|786
1650548320000|2022-04-21 13:38:40|14248.8|14247.8|14247.9|14246.9|14248.8|14247.8|14247.9|14246.9|298
1650548330000|2022-04-21 13:38:50|14243.6|14242.6|14258|14257|14258|14257|14243.6|14242.6|877
1650548340000|2022-04-21 13:39:00|14259.4|14258.4|14255.4|14254.4|14259.4|14258.4|14255.4|14254.4|320
1650548350000|2022-04-21 13:39:10|14257.6|14256.6|14252.8|14251.8|14257.6|14256.6|14252.8|14251.8|370
1650548360000|2022-04-21 13:39:20|14250.3|14249.3|14249.1|14248.1|14250.3|14249.3|14249.1|14248.1|277
1650548370000|2022-04-21 13:39:30|14253|14252|14252.1|14251.1|14256.4|14255.4|14252.1|14251.1|377
1650548380000|2022-04-21 13:39:40|14253.1|14252.1|14252.4|14251.4|14253.1|14252.1|14252.4|14251.4|155
1650548390000|2022-04-21 13:39:50|14251.4|14250.4|14257.1|14256.1|14257.1|14256.1|14250.4|14249.4|274
1650548400000|2022-04-21 13:40:00|14261.1|14260.1|14261.4|14260.4|14261.4|14260.4|14261.1|14260.1|789
1650548410000|2022-04-21 13:40:10|14259.8|14258.8|14248.9|14247.9|14259.8|14258.8|14248.9|14247.9|709
1650548420000|2022-04-21 13:40:20|14242.9|14241.9|14244.4|14243.4|14244.4|14243.4|14242.9|14241.9|378
1650548430000|2022-04-21 13:40:30|14246.4|14245.4|14251.6|14250.6|14254.9|14253.9|14246.4|14245.4|477
1650548440000|2022-04-21 13:40:40|14254.9|14253.9|14256.1|14255.1|14256.1|14255.1|14254.9|14253.9|362
1650548450000|2022-04-21 13:40:50|14257.9|14256.9|14251.8|14250.8|14257.9|14256.9|14251.8|14250.8|319
1650548460000|2022-04-21 13:41:00|14254.8|14253.8|14256.9|14255.9|14256.9|14255.9|14254.8|14253.8|188
1650548470000|2022-04-21 13:41:10|14250.8|14249.8|14250.6|14249.6|14254.5|14253.5|14250.6|14249.6|326
1650548480000|2022-04-21 13:41:20|14253.9|14252.9|14257.4|14256.4|14257.4|14256.4|14253.9|14252.9|191
1650548490000|2022-04-21 13:41:30|14258.9|14257.9|14264.4|14263.4|14264.4|14263.4|14258.9|14257.9|498
1650548500000|2022-04-21 13:41:40|14260.8|14259.8|14260.1|14259.1|14260.8|14259.8|14260.1|14259.1|260
1650548510000|2022-04-21 13:41:50|14259|14258|14261.5|14260.5|14262.5|14261.5|14258.1|14257.1|271
1650548520000|2022-04-21 13:42:00|14261.1|14260.1|14273.8|14272.8|14275.3|14274.3|14260.6|14259.6|678
1650548530000|2022-04-21 13:42:10|14274.1|14273.1|14268.9|14267.9|14275.4|14274.4|14267.6|14266.6|526
1650548540000|2022-04-21 13:42:20|14269.4|14268.4|14258.9|14257.9|14269.4|14268.4|14255|14254|385
1650548550000|2022-04-21 13:42:30|14259.1|14258.1|14259|14258|14259.1|14258.1|14251.4|14250.4|413
1650548560000|2022-04-21 13:42:40|14259.4|14258.4|14269.3|14268.3|14269.9|14268.9|14259.3|14258.3|377
1650548570000|2022-04-21 13:42:50|14268.9|14267.9|14269.1|14268.1|14273|14272|14267.8|14266.8|340
1650548580000|2022-04-21 13:43:00|14269|14268|14268|14267|14273.3|14272.3|14267.9|14266.9|246
1650548590000|2022-04-21 13:43:10|14267.6|14266.6|14260.8|14259.8|14268.9|14267.9|14260.8|14259.8|254
1650548600000|2022-04-21 13:43:20|14260.6|14259.6|14266.1|14265.1|14266.4|14265.4|14259.1|14258.1|283
1650548610000|2022-04-21 13:43:30|14266.8|14265.8|14266.4|14265.4|14267.6|14266.6|14264.1|14263.1|202
1650548620000|2022-04-21 13:43:40|14266.5|14265.5|14264.5|14263.5|14267.1|14266.1|14262.6|14261.6|217
1650548630000|2022-04-21 13:43:50|14264.6|14263.6|14262.4|14261.4|14265.1|14264.1|14261.9|14260.9|143
1650548640000|2022-04-21 13:44:00|14262.3|14261.3|14258.1|14257.1|14263.6|14262.6|14252|14251|426
1650548650000|2022-04-21 13:44:10|14258.5|14257.5|14259.1|14258.1|14261.4|14260.4|14256.4|14255.4|245
1650548660000|2022-04-21 13:44:20|14259.4|14258.4|14257.6|14256.6|14259.4|14258.4|14253.5|14252.5|199
1650548670000|2022-04-21 13:44:30|14257.4|14256.4|14269.6|14268.6|14270.9|14269.9|14257.4|14256.4|382
1650548680000|2022-04-21 13:44:40|14269.5|14268.5|14269.4|14268.4|14272.3|14271.3|14268.4|14267.4|207
1650548690000|2022-04-21 13:44:50|14268.8|14267.8|14265.6|14264.6|14268.8|14267.8|14262.4|14261.4|253
1650548700000|2022-04-21 13:45:00|14266.2|14265.2|14264.3|14263.3|14266.2|14265.2|14263.7|14262.7|48
1650548710000|2022-04-21 13:45:10|14263.9|14262.9|14255|14254|14265.2|14264.2|14253|14252|443
1650548720000|2022-04-21 13:45:20|14255.5|14254.5|14261.5|14260.5|14264.4|14263.4|14255.5|14254.5|274
1650548730000|2022-04-21 13:45:30|14261.4|14260.4|14259.4|14258.4|14266.4|14265.4|14259.3|14258.3|258
1650548740000|2022-04-21 13:45:40|14259.5|14258.5|14256.2|14255.2|14261.3|14260.3|14255.4|14254.4|319
1650548750000|2022-04-21 13:45:50|14256.7|14255.7|14256.5|14255.5|14258.9|14257.9|14252.9|14251.9|357
1650548760000|2022-04-21 13:46:00|14256.4|14255.4|14244.4|14243.4|14257.2|14256.2|14243|14242|544
1650548770000|2022-04-21 13:46:10|14244.5|14243.5|14247.3|14246.3|14251.5|14250.5|14240.7|14239.7|545
1650548780000|2022-04-21 13:46:20|14247.5|14246.5|14241.7|14240.7|14248|14247|14239.3|14238.3|275
1650548790000|2022-04-21 13:46:30|14241.9|14240.9|14245.4|14244.4|14245.4|14244.4|14239.4|14238.4|377
1650548800000|2022-04-21 13:46:40|14245.5|14244.5|14254.2|14253.2|14258.3|14257.3|14244.4|14243.4|772
1650548810000|2022-04-21 13:46:50|14253.9|14252.9|14260|14259|14260|14259|14252.9|14251.9|298
1650548820000|2022-04-21 13:47:00|14259.5|14258.5|14251.3|14250.3|14261.7|14260.7|14251.3|14250.3|446
1650548830000|2022-04-21 13:47:10|14250.8|14249.8|14247.5|14246.5|14250.9|14249.9|14246.3|14245.3|236
1650548840000|2022-04-21 13:47:20|14247.7|14246.7|14246.9|14245.9|14249.8|14248.8|14244.8|14243.8|299
1650548850000|2022-04-21 13:47:30|14246.7|14245.7|14246.5|14245.5|14248.7|14247.7|14242.9|14241.9|207
1650548860000|2022-04-21 13:47:40|14245.4|14244.4|14243|14242|14248|14247|14242.3|14241.3|256
1650548870000|2022-04-21 13:47:50|14242.7|14241.7|14245.9|14244.9|14247.7|14246.7|14242.7|14241.7|220
1650548880000|2022-04-21 13:48:00|14246.3|14245.3|14247.5|14246.5|14252|14251|14244.9|14243.9|352
1650548890000|2022-04-21 13:48:10|14247.4|14246.4|14233.5|14232.5|14247.8|14246.8|14232.7|14231.7|614
1650548900000|2022-04-21 13:48:20|14233.8|14232.8|14241.9|14240.9|14242|14241|14233.5|14232.5|326
1650548910000|2022-04-21 13:48:30|14241.7|14240.7|14241.5|14240.5|14245|14244|14240.5|14239.5|260
1650548920000|2022-04-21 13:48:40|14241.4|14240.4|14236.9|14235.9|14244.8|14243.8|14236|14235|272
1650548930000|2022-04-21 13:48:50|14236.8|14235.8|14238.3|14237.3|14239.4|14238.4|14235.8|14234.8|181
1650548940000|2022-04-21 13:49:00|14239.2|14238.2|14236.3|14235.3|14240.7|14239.7|14232.9|14231.9|332
1650548950000|2022-04-21 13:49:10|14236|14235|14243.2|14242.2|14244.3|14243.3|14235.9|14234.9|283
1650548960000|2022-04-21 13:49:20|14242.9|14241.9|14242.7|14241.7|14245.3|14244.3|14240|14239|225
1650548970000|2022-04-21 13:49:30|14242.8|14241.8|14247.4|14246.4|14249|14248|14242.8|14241.8|273
1650548980000|2022-04-21 13:49:40|14248|14247|14255.7|14254.7|14257.7|14256.7|14247.4|14246.4|415
1650548990000|2022-04-21 13:49:50|14255.9|14254.9|14258.5|14257.5|14258.5|14257.5|14255.3|14254.3|299
1650549000000|2022-04-21 13:50:00|14260.3|14259.3|14259.2|14258.2|14270|14269|14257.9|14256.9|1056
1650549010000|2022-04-21 13:50:10|14258.9|14257.9|14250.7|14249.7|14259.2|14258.2|14250.7|14249.7|521
1650549020000|2022-04-21 13:50:20|14250.8|14249.8|14254.4|14253.4|14254.4|14253.4|14246.5|14245.5|382
1650549030000|2022-04-21 13:50:30|14254.2|14253.2|14255.9|14254.9|14256.8|14255.8|14253.2|14252.2|214
1650549040000|2022-04-21 13:50:40|14256.2|14255.2|14263.2|14262.2|14263.8|14262.8|14255.9|14254.9|253
1650549050000|2022-04-21 13:50:50|14263|14262|14266|14265|14266.7|14265.7|14262.8|14261.8|352
1650549060000|2022-04-21 13:51:00|14266.4|14265.4|14276.7|14275.7|14277|14276|14266.4|14265.4|923
1650549070000|2022-04-21 13:51:10|14276.4|14275.4|14277.2|14276.2|14279|14278|14275.3|14274.3|446
1650549080000|2022-04-21 13:51:20|14277|14276|14274.4|14273.4|14278.9|14277.9|14272.5|14271.5|342
1650549090000|2022-04-21 13:51:30|14275.2|14274.2|14275.5|14274.5|14275.9|14274.9|14272.8|14271.8|219
1650549100000|2022-04-21 13:51:40|14275.9|14274.9|14272.2|14271.2|14276.4|14275.4|14269.5|14268.5|281
1650549110000|2022-04-21 13:51:50|14272.4|14271.4|14277.5|14276.5|14277.7|14276.7|14272.4|14271.4|332
1650549120000|2022-04-21 13:52:00|14277|14276|14264.5|14263.5|14277|14276|14263.4|14262.4|586
1650549130000|2022-04-21 13:52:10|14265.2|14264.2|14261.5|14260.5|14267.2|14266.2|14261.5|14260.5|229
1650549140000|2022-04-21 13:52:20|14262.4|14261.4|14257.2|14256.2|14263.2|14262.2|14253.2|14252.2|358
1650549150000|2022-04-21 13:52:30|14257|14256|14258.9|14257.9|14264|14263|14257|14256|273
1650549160000|2022-04-21 13:52:40|14259.2|14258.2|14255.3|14254.3|14260.7|14259.7|14255.2|14254.2|152
1650549170000|2022-04-21 13:52:50|14255.4|14254.4|14259.3|14258.3|14261.7|14260.7|14254.9|14253.9|233
1650549180000|2022-04-21 13:53:00|14258.2|14257.2|14261.2|14260.2|14261.2|14260.2|14253.9|14252.9|232
1650549190000|2022-04-21 13:53:10|14261.3|14260.3|14257.5|14256.5|14261.3|14260.3|14256.2|14255.2|133
1650549200000|2022-04-21 13:53:20|14257.4|14256.4|14255.2|14254.2|14258.5|14257.5|14254.3|14253.3|141
1650549210000|2022-04-21 13:53:30|14254.9|14253.9|14254.4|14253.4|14262.9|14261.9|14254|14253|529
1650549220000|2022-04-21 13:53:40|14254.5|14253.5|14247.4|14246.4|14255.2|14254.2|14246.2|14245.2|437
1650549230000|2022-04-21 13:53:50|14247|14246|14237.4|14236.4|14250|14249|14236.5|14235.5|455
1650549290000|2022-04-21 13:54:50|14235|14234|14234.4|14233.4|14235.3|14234.3|14234.2|14233.2|29
1650549300000|2022-04-21 13:55:00|14232.4|14231.4|14233.8|14232.8|14237.8|14236.8|14230.2|14229.2|464
1650549310000|2022-04-21 13:55:10|14234|14233|14237.7|14236.7|14243.4|14242.4|14232.8|14231.8|565
1650549320000|2022-04-21 13:55:20|14237.8|14236.8|14242.5|14241.5|14242.5|14241.5|14232.4|14231.4|351
1650549330000|2022-04-21 13:55:30|14241.9|14240.9|14236.7|14235.7|14243|14242|14234.4|14233.4|254
1650549340000|2022-04-21 13:55:40|14236.9|14235.9|14235.2|14234.2|14238.2|14237.2|14234.7|14233.7|174
1650549350000|2022-04-21 13:55:50|14234.4|14233.4|14230.3|14229.3|14236.2|14235.2|14230|14229|192
1650549360000|2022-04-21 13:56:00|14231.4|14230.4|14229.9|14228.9|14234.3|14233.3|14227.7|14226.7|331
1650549370000|2022-04-21 13:56:10|14230.2|14229.2|14221.3|14220.3|14230.8|14229.8|14215|14214|654
1650549380000|2022-04-21 13:56:20|14220.9|14219.9|14221.8|14220.8|14224|14223|14219.4|14218.4|306
1650549390000|2022-04-21 13:56:30|14221.2|14220.2|14221.7|14220.7|14224.9|14223.9|14218.9|14217.9|329
1650549400000|2022-04-21 13:56:40|14221.9|14220.9|14217.9|14216.9|14223.8|14222.8|14217.2|14216.2|311
1650549410000|2022-04-21 13:56:50|14217.8|14216.8|14224.9|14223.9|14228|14227|14217.8|14216.8|433
1650549420000|2022-04-21 13:57:00|14225|14224|14213.2|14212.2|14225|14224|14213|14212|412
1650549430000|2022-04-21 13:57:10|14213.3|14212.3|14211.2|14210.2|14213.4|14212.4|14207.7|14206.7|518
1650549440000|2022-04-21 13:57:20|14210.9|14209.9|14209.4|14208.4|14211.2|14210.2|14204.7|14203.7|387
1650549450000|2022-04-21 13:57:30|14209.2|14208.2|14213.2|14212.2|14213.9|14212.9|14205.7|14204.7|641
1650549460000|2022-04-21 13:57:40|14213.5|14212.5|14212.4|14211.4|14214.7|14213.7|14209.2|14208.2|318
1650549470000|2022-04-21 13:57:50|14212.8|14211.8|14209.2|14208.2|14213.4|14212.4|14206.2|14205.2|197
1650549480000|2022-04-21 13:58:00|14209.5|14208.5|14206|14205|14210|14209|14204.3|14203.3|329
1650549490000|2022-04-21 13:58:10|14205.9|14204.9|14204.2|14203.2|14208.9|14207.9|14204|14203|211
1650549500000|2022-04-21 13:58:20|14204.4|14203.4|14207.7|14206.7|14209.2|14208.2|14202|14201|384
1650549510000|2022-04-21 13:58:30|14207.8|14206.8|14206.9|14205.9|14211|14210|14206|14205|280
1650549520000|2022-04-21 13:58:40|14207|14206|14205.5|14204.5|14208.8|14207.8|14203.8|14202.8|159
1650549530000|2022-04-21 13:58:50|14205.4|14204.4|14205.5|14204.5|14207.4|14206.4|14203.7|14202.7|123
1650549540000|2022-04-21 13:59:00|14205.3|14204.3|14208|14207|14208.2|14207.2|14200.7|14199.7|298
1650549550000|2022-04-21 13:59:10|14208.7|14207.7|14207.8|14206.8|14209.8|14208.8|14205.2|14204.2|200
1650549560000|2022-04-21 13:59:20|14208.2|14207.2|14203.5|14202.5|14208.2|14207.2|14201.5|14200.5|256
1650549570000|2022-04-21 13:59:30|14203.4|14202.4|14204.8|14203.8|14206.7|14205.7|14199.4|14198.4|287
1650549580000|2022-04-21 13:59:40|14204.7|14203.7|14206.2|14205.2|14209.3|14208.3|14204.4|14203.4|500
1650549590000|2022-04-21 13:59:50|14206|14205|14201.2|14200.2|14206.5|14205.5|14199.3|14198.3|249
1650549600000|2022-04-21 14:00:00|14201.5|14200.5|14194.4|14193.4|14205.3|14204.3|14193.8|14192.8|776
1650549610000|2022-04-21 14:00:10|14194.7|14193.7|14205.9|14204.9|14206.2|14205.2|14194|14193|591
1650549620000|2022-04-21 14:00:20|14205.7|14204.7|14200.8|14199.8|14206.7|14205.7|14200|14199|388
1650549630000|2022-04-21 14:00:30|14201.4|14200.4|14198.3|14197.3|14203.7|14202.7|14198.3|14197.3|315
1650549640000|2022-04-21 14:00:40|14198.5|14197.5|14203.3|14202.3|14206.5|14205.5|14196.8|14195.8|471
1650549650000|2022-04-21 14:00:50|14203.2|14202.2|14199.2|14198.2|14203.7|14202.7|14197.2|14196.2|306
1650549660000|2022-04-21 14:01:00|14199.4|14198.4|14206.5|14205.5|14207.4|14206.4|14199.3|14198.3|435
1650549670000|2022-04-21 14:01:10|14206.4|14205.4|14205.7|14204.7|14210.4|14209.4|14205.7|14204.7|280
1650549680000|2022-04-21 14:01:20|14205.8|14204.8|14204.7|14203.7|14206.5|14205.5|14198.2|14197.2|256
1650549690000|2022-04-21 14:01:30|14204.2|14203.2|14198.2|14197.2|14204.2|14203.2|14198.2|14197.2|241
1650549700000|2022-04-21 14:01:40|14198|14197|14198.4|14197.4|14199.9|14198.9|14194.3|14193.3|347
1650549710000|2022-04-21 14:01:50|14198.7|14197.7|14201.4|14200.4|14201.4|14200.4|14195.3|14194.3|195
1650549720000|2022-04-21 14:02:00|14201.7|14200.7|14198.2|14197.2|14203.8|14202.8|14197.8|14196.8|210
1650549730000|2022-04-21 14:02:10|14198.4|14197.4|14200|14199|14204.8|14203.8|14195.5|14194.5|552
1650549740000|2022-04-21 14:02:20|14199.9|14198.9|14201.7|14200.7|14202.7|14201.7|14197.9|14196.9|147
1650549750000|2022-04-21 14:02:30|14201.9|14200.9|14206.3|14205.3|14207.3|14206.3|14199.8|14198.8|218
1650549760000|2022-04-21 14:02:40|14206.9|14205.9|14207.2|14206.2|14207.2|14206.2|14204.2|14203.2|176
1650549770000|2022-04-21 14:02:50|14207.4|14206.4|14208.5|14207.5|14209|14208|14204.9|14203.9|224
1650549780000|2022-04-21 14:03:00|14208.4|14207.4|14212.4|14211.4|14213.4|14212.4|14205.7|14204.7|570
1650549790000|2022-04-21 14:03:10|14211.4|14210.4|14210.7|14209.7|14214.5|14213.5|14208.4|14207.4|421
1650549800000|2022-04-21 14:03:20|14210.8|14209.8|14213.3|14212.3|14213.5|14212.5|14208.8|14207.8|234
1650549810000|2022-04-21 14:03:30|14213|14212|14212.3|14211.3|14213|14212|14208.8|14207.8|181
1650549820000|2022-04-21 14:03:40|14212.5|14211.5|14210.8|14209.8|14213|14212|14210.7|14209.7|140
1650549830000|2022-04-21 14:03:50|14210.9|14209.9|14209.3|14208.3|14211.4|14210.4|14208.5|14207.5|100
1650549840000|2022-04-21 14:04:00|14208.7|14207.7|14210.9|14209.9|14213.5|14212.5|14206.2|14205.2|299
1650549850000|2022-04-21 14:04:10|14210.7|14209.7|14210.7|14209.7|14214.7|14213.7|14209.3|14208.3|189
1650549860000|2022-04-21 14:04:20|14209.8|14208.8|14201.5|14200.5|14210.9|14209.9|14201.3|14200.3|332
1650549870000|2022-04-21 14:04:30|14201|14200|14205.2|14204.2|14205.3|14204.3|14199|14198|306
1650549880000|2022-04-21 14:04:40|14204.9|14203.9|14208.8|14207.8|14210.5|14209.5|14203.5|14202.5|226
1650549890000|2022-04-21 14:04:50|14208.4|14207.4|14205|14204|14211|14210|14204.7|14203.7|153
1650549900000|2022-04-21 14:05:00|14204.7|14203.7|14195.9|14194.9|14204.8|14203.8|14195.9|14194.9|230
1650549960000|2022-04-21 14:06:00|14182.5|14181.5|14173.8|14172.8|14183.2|14182.2|14173|14172|471
1650549970000|2022-04-21 14:06:10|14174.5|14173.5|14179.8|14178.8|14180.8|14179.8|14172.7|14171.7|606
1650549980000|2022-04-21 14:06:20|14180.4|14179.4|14179.7|14178.7|14184.3|14183.3|14178.9|14177.9|297
1650549990000|2022-04-21 14:06:30|14179.8|14178.8|14181.5|14180.5|14183.8|14182.8|14178.5|14177.5|174
1650550000000|2022-04-21 14:06:40|14181.4|14180.4|14184.5|14183.5|14186.4|14185.4|14180.7|14179.7|262
1650550010000|2022-04-21 14:06:50|14186.3|14185.3|14179.2|14178.2|14186.8|14185.8|14179.2|14178.2|248
1650550020000|2022-04-21 14:07:00|14179.3|14178.3|14176.5|14175.5|14181.3|14180.3|14176.4|14175.4|292
1650550030000|2022-04-21 14:07:10|14176.4|14175.4|14174.2|14173.2|14177.3|14176.3|14168.5|14167.5|610
1650550040000|2022-04-21 14:07:20|14174.4|14173.4|14173.2|14172.2|14174.7|14173.7|14171.3|14170.3|262
1650550050000|2022-04-21 14:07:30|14173|14172|14170.3|14169.3|14174.4|14173.4|14162.7|14161.7|612
1650550060000|2022-04-21 14:07:40|14170|14169|14169.4|14168.4|14171.4|14170.4|14165.8|14164.8|253
1650550070000|2022-04-21 14:07:50|14169.2|14168.2|14158.9|14157.9|14171.3|14170.3|14158.7|14157.7|466
1650550080000|2022-04-21 14:08:00|14159|14158|14154.3|14153.3|14161.8|14160.8|14151.5|14150.5|809
1650550090000|2022-04-21 14:08:10|14154|14153|14162|14161|14162.4|14161.4|14154|14153|430
1650550100000|2022-04-21 14:08:20|14162.7|14161.7|14155.2|14154.2|14163.9|14162.9|14154.8|14153.8|296
1650550110000|2022-04-21 14:08:30|14155.7|14154.7|14164.4|14163.4|14164.5|14163.5|14155.7|14154.7|252
1650550120000|2022-04-21 14:08:40|14164.3|14163.3|14169.7|14168.7|14170.5|14169.5|14163|14162|305
1650550130000|2022-04-21 14:08:50|14169.5|14168.5|14167.7|14166.7|14170.9|14169.9|14167|14166|240
1650550140000|2022-04-21 14:09:00|14167.5|14166.5|14166.5|14165.5|14170|14169|14164.4|14163.4|299
1650550150000|2022-04-21 14:09:10|14167.2|14166.2|14167.5|14166.5|14170.2|14169.2|14165.2|14164.2|138
1650550160000|2022-04-21 14:09:20|14167.8|14166.8|14168.7|14167.7|14171.7|14170.7|14166.4|14165.4|262
1650550170000|2022-04-21 14:09:30|14169.3|14168.3|14169.7|14168.7|14170.8|14169.8|14167.8|14166.8|106
1650550180000|2022-04-21 14:09:40|14170.3|14169.3|14167.9|14166.9|14171.2|14170.2|14167.8|14166.8|165
1650550190000|2022-04-21 14:09:50|14168|14167|14169.7|14168.7|14170.7|14169.7|14164.4|14163.4|195
1650550200000|2022-04-21 14:10:00|14169.8|14168.8|14167.3|14166.3|14169.8|14168.8|14163.3|14162.3|211
1650550210000|2022-04-21 14:10:10|14167.7|14166.7|14161.2|14160.2|14170.4|14169.4|14161|14160|244
1650550220000|2022-04-21 14:10:20|14160.9|14159.9|14163.5|14162.5|14167.5|14166.5|14160.2|14159.2|162
1650550230000|2022-04-21 14:10:30|14164.2|14163.2|14166.3|14165.3|14168.5|14167.5|14163.2|14162.2|119
1650550240000|2022-04-21 14:10:40|14164.9|14163.9|14164.5|14163.5|14166.5|14165.5|14161.5|14160.5|158
1650550250000|2022-04-21 14:10:50|14164.4|14163.4|14165|14164|14167.8|14166.8|14163.4|14162.4|134
1650550260000|2022-04-21 14:11:00|14165.2|14164.2|14160.4|14159.4|14166.2|14165.2|14158.9|14157.9|259
1650550270000|2022-04-21 14:11:10|14160.8|14159.8|14165.7|14164.7|14167.8|14166.8|14160.8|14159.8|277
1650550280000|2022-04-21 14:11:20|14165.8|14164.8|14168.2|14167.2|14169.3|14168.3|14164.8|14163.8|147
1650550290000|2022-04-21 14:11:30|14168|14167|14175.5|14174.5|14175.5|14174.5|14166.4|14165.4|527
1650550300000|2022-04-21 14:11:40|14175.3|14174.3|14174.8|14173.8|14177.9|14176.9|14171.2|14170.2|523
1650550310000|2022-04-21 14:11:50|14175|14174|14173.7|14172.7|14175.8|14174.8|14171.4|14170.4|131
1650550320000|2022-04-21 14:12:00|14173.8|14172.8|14170.8|14169.8|14173.8|14172.8|14167.5|14166.5|202
1650550330000|2022-04-21 14:12:10|14171|14170|14171.9|14170.9|14173.7|14172.7|14169.3|14168.3|135
1650550340000|2022-04-21 14:12:20|14171.8|14170.8|14169.9|14168.9|14172.7|14171.7|14169.5|14168.5|102
1650550350000|2022-04-21 14:12:30|14170.9|14169.9|14164.8|14163.8|14170.9|14169.9|14163.8|14162.8|252
1650550360000|2022-04-21 14:12:40|14164.7|14163.7|14165.9|14164.9|14170.8|14169.8|14164.7|14163.7|141
1650550370000|2022-04-21 14:12:50|14165.8|14164.8|14161.8|14160.8|14165.9|14164.9|14158.9|14157.9|201
1650550380000|2022-04-21 14:13:00|14161.7|14160.7|14159.7|14158.7|14161.9|14160.9|14156.9|14155.9|232
1650550390000|2022-04-21 14:13:10|14159.8|14158.8|14160.8|14159.8|14164.8|14163.8|14158|14157|345
1650550400000|2022-04-21 14:13:20|14161.4|14160.4|14157.5|14156.5|14161.4|14160.4|14157.4|14156.4|177
1650550410000|2022-04-21 14:13:30|14158.2|14157.2|14154.4|14153.4|14159.7|14158.7|14154.2|14153.2|244
1650550420000|2022-04-21 14:13:40|14154.5|14153.5|14143.8|14142.8|14155.4|14154.4|14143.8|14142.8|796
1650550430000|2022-04-21 14:13:50|14143.9|14142.9|14138.4|14137.4|14146.7|14145.7|14137.3|14136.3|821
1650550440000|2022-04-21 14:14:00|14139.7|14138.7|14143.4|14142.4|14145.2|14144.2|14136.5|14135.5|450
1650550450000|2022-04-21 14:14:10|14143|14142|14148.4|14147.4|14150.5|14149.5|14143|14142|307
1650550460000|2022-04-21 14:14:20|14148.2|14147.2|14144.5|14143.5|14148.5|14147.5|14142.7|14141.7|277
1650550470000|2022-04-21 14:14:30|14144.4|14143.4|14142.7|14141.7|14147.8|14146.8|14141.4|14140.4|207
1650550480000|2022-04-21 14:14:40|14142.9|14141.9|14151|14150|14151.5|14150.5|14142.5|14141.5|209
1650550490000|2022-04-21 14:14:50|14150.9|14149.9|14145.8|14144.8|14152.3|14151.3|14145.5|14144.5|300
1650550500000|2022-04-21 14:15:00|14145.4|14144.4|14141.3|14140.3|14146.9|14145.9|14140.7|14139.7|305
1650550510000|2022-04-21 14:15:10|14141.4|14140.4|14137.3|14136.3|14142|14141|14136.5|14135.5|345
1650550520000|2022-04-21 14:15:20|14145.4|14144.4|14150.3|14149.3|14151.3|14150.3|14142.9|14141.9|282
1650550530000|2022-04-21 14:15:30|14150.2|14149.2|14152.5|14151.5|14153.4|14152.4|14147.5|14146.5|210
1650550540000|2022-04-21 14:15:40|14152.8|14151.8|14156.2|14155.2|14157.2|14156.2|14152.3|14151.3|271
1650550550000|2022-04-21 14:15:50|14156.4|14155.4|14160.7|14159.7|14161.2|14160.2|14155.2|14154.2|336
1650550560000|2022-04-21 14:16:00|14160.8|14159.8|14163.7|14162.7|14166.8|14165.8|14159.3|14158.3|776
1650550570000|2022-04-21 14:16:10|14163.5|14162.5|14166.9|14165.9|14168.9|14167.9|14162.5|14161.5|295
1650550580000|2022-04-21 14:16:20|14167.2|14166.2|14165.9|14164.9|14169.5|14168.5|14163.4|14162.4|240
1650550590000|2022-04-21 14:16:30|14166|14165|14166|14165|14167.5|14166.5|14161.9|14160.9|200
1650550600000|2022-04-21 14:16:40|14165.7|14164.7|14162.7|14161.7|14165.9|14164.9|14162|14161|112
1650550610000|2022-04-21 14:16:50|14162.5|14161.5|14163|14162|14165.4|14164.4|14161.5|14160.5|139
1650550620000|2022-04-21 14:17:00|14162.9|14161.9|14159.7|14158.7|14164.4|14163.4|14159.7|14158.7|177
1650550630000|2022-04-21 14:17:10|14159.8|14158.8|14164.3|14163.3|14165.8|14164.8|14159|14158|175
1650550640000|2022-04-21 14:17:20|14164.4|14163.4|14169.4|14168.4|14170.2|14169.2|14164.2|14163.2|251
1650550650000|2022-04-21 14:17:30|14169.5|14168.5|14168.2|14167.2|14170.9|14169.9|14167.4|14166.4|152
1650550660000|2022-04-21 14:17:40|14168|14167|14168|14167|14171.3|14170.3|14164.4|14163.4|216
1650550670000|2022-04-21 14:17:50|14167.9|14166.9|14168|14167|14170.8|14169.8|14166.5|14165.5|180
1650550680000|2022-04-21 14:18:00|14167.5|14166.5|14164.8|14163.8|14168.7|14167.7|14163|14162|174
1650550690000|2022-04-21 14:18:10|14166|14165|14164.3|14163.3|14167.3|14166.3|14161.5|14160.5|335
1650550700000|2022-04-21 14:18:20|14164.4|14163.4|14158.4|14157.4|14164.8|14163.8|14158.4|14157.4|145
1650550710000|2022-04-21 14:18:30|14158|14157|14152.4|14151.4|14158.4|14157.4|14150.3|14149.3|429
1650550720000|2022-04-21 14:18:40|14152.7|14151.7|14153.5|14152.5|14157.2|14156.2|14151.7|14150.7|181
1650550730000|2022-04-21 14:18:50|14153.4|14152.4|14156.9|14155.9|14158.4|14157.4|14153.2|14152.2|147
1650550740000|2022-04-21 14:19:00|14156.7|14155.7|14149.4|14148.4|14156.7|14155.7|14148.8|14147.8|220
1650550750000|2022-04-21 14:19:10|14149.2|14148.2|14145.9|14144.9|14149.3|14148.3|14141.4|14140.4|778
1650550760000|2022-04-21 14:19:20|14146.2|14145.2|14146.3|14145.3|14147.5|14146.5|14142.5|14141.5|235
1650550770000|2022-04-21 14:19:30|14146.4|14145.4|14145|14144|14149.2|14148.2|14142.5|14141.5|258
1650550780000|2022-04-21 14:19:40|14145.2|14144.2|14141|14140|14147|14146|14139.5|14138.5|283
1650550790000|2022-04-21 14:19:50|14141.3|14140.3|14139.2|14138.2|14145.9|14144.9|14138.5|14137.5|179
1650550800000|2022-04-21 14:20:00|14139.4|14138.4|14132.5|14131.5|14139.5|14138.5|14130.4|14129.4|669
1650550810000|2022-04-21 14:20:10|14132.7|14131.7|14125.7|14124.7|14132.7|14131.7|14119.4|14118.4|940
1650550820000|2022-04-21 14:20:20|14125.4|14124.4|14120.4|14119.4|14125.9|14124.9|14119.9|14118.9|333
1650550830000|2022-04-21 14:20:30|14120.3|14119.3|14117.3|14116.3|14122.4|14121.4|14116.8|14115.8|506
1650550840000|2022-04-21 14:20:40|14117.5|14116.5|14115.2|14114.2|14118.5|14117.5|14114|14113|363
1650550850000|2022-04-21 14:20:50|14115.3|14114.3|14118.7|14117.7|14120.4|14119.4|14115|14114|350
1650550860000|2022-04-21 14:21:00|14118.8|14117.8|14117.4|14116.4|14120.7|14119.7|14115|14114|209
1650550870000|2022-04-21 14:21:10|14117.5|14116.5|14117.5|14116.5|14120.8|14119.8|14115.8|14114.8|227
1650550880000|2022-04-21 14:21:20|14117.2|14116.2|14115.4|14114.4|14117.9|14116.9|14114|14113|205
1650550890000|2022-04-21 14:21:30|14115.5|14114.5|14115.2|14114.2|14116.8|14115.8|14113.9|14112.9|169
1650550900000|2022-04-21 14:21:40|14114.9|14113.9|14115.7|14114.7|14115.9|14114.9|14114|14113|148
1650550910000|2022-04-21 14:21:50|14116.2|14115.2|14123|14122|14123|14122|14116.2|14115.2|307
1650550920000|2022-04-21 14:22:00|14123.7|14122.7|14122.2|14121.2|14125.3|14124.3|14119.2|14118.2|315
1650550930000|2022-04-21 14:22:10|14122.3|14121.3|14124.4|14123.4|14125.4|14124.4|14121.4|14120.4|189
1650550940000|2022-04-21 14:22:20|14124.2|14123.2|14126.8|14125.8|14128|14127|14123|14122|191
1650550950000|2022-04-21 14:22:30|14127|14126|14129.7|14128.7|14130.5|14129.5|14125.8|14124.8|200
1650550960000|2022-04-21 14:22:40|14129.9|14128.9|14128|14127|14132.7|14131.7|14128|14127|294
1650550970000|2022-04-21 14:22:50|14128.5|14127.5|14130|14129|14130.2|14129.2|14125.7|14124.7|210
1650550980000|2022-04-21 14:23:00|14130.2|14129.2|14129.3|14128.3|14131.7|14130.7|14126.2|14125.2|181
1650550990000|2022-04-21 14:23:10|14129|14128|14139.5|14138.5|14141|14140|14129|14128|343
1650551000000|2022-04-21 14:23:20|14139.4|14138.4|14144|14143|14144|14143|14139.2|14138.2|291
1650551010000|2022-04-21 14:23:30|14147|14146|14142.2|14141.2|14147.9|14146.9|14140|14139|594
1650551020000|2022-04-21 14:23:40|14141.8|14140.8|14138.5|14137.5|14142.3|14141.3|14136.8|14135.8|228
1650551030000|2022-04-21 14:23:50|14138.7|14137.7|14135.7|14134.7|14138.7|14137.7|14132.9|14131.9|216
1650551040000|2022-04-21 14:24:00|14135.9|14134.9|14135.7|14134.7|14137.4|14136.4|14133.2|14132.2|190
1650551050000|2022-04-21 14:24:10|14136|14135|14133.4|14132.4|14137.4|14136.4|14133|14132|134
1650551060000|2022-04-21 14:24:20|14133.7|14132.7|14128.4|14127.4|14133.7|14132.7|14128|14127|168
1650551070000|2022-04-21 14:24:30|14128.5|14127.5|14125.5|14124.5|14128.5|14127.5|14124.9|14123.9|132
1650551080000|2022-04-21 14:24:40|14125.2|14124.2|14127.3|14126.3|14128.7|14127.7|14123.7|14122.7|243
1650551090000|2022-04-21 14:24:50|14127.7|14126.7|14129.3|14128.3|14133.7|14132.7|14127.7|14126.7|265
1650551100000|2022-04-21 14:25:00|14129.5|14128.5|14123.5|14122.5|14130.4|14129.4|14123.5|14122.5|191
1650551110000|2022-04-21 14:25:10|14123.9|14122.9|14121.8|14120.8|14124.4|14123.4|14120.5|14119.5|258
1650551120000|2022-04-21 14:25:20|14121.7|14120.7|14130.4|14129.4|14130.4|14129.4|14119.8|14118.8|316
1650551130000|2022-04-21 14:25:30|14130.7|14129.7|14132|14131|14133.5|14132.5|14128|14127|187
1650551140000|2022-04-21 14:25:40|14132.3|14131.3|14137.4|14136.4|14139.3|14138.3|14131.2|14130.2|262
1650551150000|2022-04-21 14:25:50|14137.3|14136.3|14134.7|14133.7|14138.9|14137.9|14133.4|14132.4|167
1650551160000|2022-04-21 14:26:00|14136.3|14135.3|14141.2|14140.2|14143.5|14142.5|14135.9|14134.9|342
1650551170000|2022-04-21 14:26:10|14141.3|14140.3|14139.9|14138.9|14142.7|14141.7|14136.8|14135.8|174
1650551180000|2022-04-21 14:26:20|14139.8|14138.8|14139.8|14138.8|14141.2|14140.2|14136.4|14135.4|124
1650551190000|2022-04-21 14:26:30|14139.7|14138.7|14138|14137|14139.7|14138.7|14135.9|14134.9|103
1650551200000|2022-04-21 14:26:40|14137.9|14136.9|14137.4|14136.4|14138.8|14137.8|14135.8|14134.8|71
1650551210000|2022-04-21 14:26:50|14137.3|14136.3|14137.2|14136.2|14138.4|14137.4|14134.2|14133.2|168
1650551220000|2022-04-21 14:27:00|14137.4|14136.4|14142|14141|14143|14142|14135.4|14134.4|258
1650551230000|2022-04-21 14:27:10|14142.2|14141.2|14150|14149|14150|14149|14140.8|14139.8|345
1650551240000|2022-04-21 14:27:20|14151.5|14150.5|14152.7|14151.7|14153.8|14152.8|14149.5|14148.5|681
1650551250000|2022-04-21 14:27:30|14152.8|14151.8|14147.5|14146.5|14153|14152|14146.9|14145.9|363
1650551260000|2022-04-21 14:27:40|14147.9|14146.9|14148.7|14147.7|14151.3|14150.3|14146|14145|303
1650551270000|2022-04-21 14:27:50|14148.3|14147.3|14146.4|14145.4|14149.4|14148.4|14144.7|14143.7|152
1650551280000|2022-04-21 14:28:00|14146.9|14145.9|14153.7|14152.7|14153.7|14152.7|14145.7|14144.7|213
1650551290000|2022-04-21 14:28:10|14153.5|14152.5|14158|14157|14159.3|14158.3|14153.4|14152.4|333
1650551300000|2022-04-21 14:28:20|14157.9|14156.9|14156.4|14155.4|14158.4|14157.4|14154.3|14153.3|177
1650551310000|2022-04-21 14:28:30|14156.5|14155.5|14157.2|14156.2|14158.5|14157.5|14152.9|14151.9|197
1650551320000|2022-04-21 14:28:40|14157.3|14156.3|14154.5|14153.5|14157.9|14156.9|14153.8|14152.8|207
1650551330000|2022-04-21 14:28:50|14155|14154|14153.4|14152.4|14155.7|14154.7|14152.4|14151.4|152
1650551340000|2022-04-21 14:29:00|14154|14153|14165.2|14164.2|14168|14167|14153.3|14152.3|482
1650551350000|2022-04-21 14:29:10|14165.3|14164.3|14169.9|14168.9|14175|14174|14163.8|14162.8|497
1650551360000|2022-04-21 14:29:20|14169.8|14168.8|14173.8|14172.8|14175.3|14174.3|14168.3|14167.3|387
1650551370000|2022-04-21 14:29:30|14173.9|14172.9|14171|14170|14174.2|14173.2|14169.3|14168.3|255
1650551380000|2022-04-21 14:29:40|14171.5|14170.5|14169.4|14168.4|14174.4|14173.4|14167.7|14166.7|195
1650551390000|2022-04-21 14:29:50|14169.2|14168.2|14169.2|14168.2|14169.9|14168.9|14167.2|14166.2|208
1650551400000|2022-04-21 14:30:00|14169.7|14168.7|14172.5|14171.5|14174.8|14173.8|14167.3|14166.3|312
1650551410000|2022-04-21 14:30:10|14172.7|14171.7|14176.3|14175.3|14176.3|14175.3|14170.3|14169.3|279
1650551420000|2022-04-21 14:30:20|14176.5|14175.5|14178.7|14177.7|14181.2|14180.2|14175.4|14174.4|508
1650551430000|2022-04-21 14:30:30|14179.3|14178.3|14178.7|14177.7|14180.4|14179.4|14174.8|14173.8|230
1650551440000|2022-04-21 14:30:40|14178.4|14177.4|14176.5|14175.5|14180.2|14179.2|14176.5|14175.5|238
1650551450000|2022-04-21 14:30:50|14176.3|14175.3|14180.7|14179.7|14181.7|14180.7|14175.7|14174.7|189
1650551460000|2022-04-21 14:31:00|14180.4|14179.4|14180.5|14179.5|14181.7|14180.7|14178.2|14177.2|196
1650551470000|2022-04-21 14:31:10|14180.7|14179.7|14181.4|14180.4|14185.8|14184.8|14178.9|14177.9|424
1650551480000|2022-04-21 14:31:20|14181.8|14180.8|14183.2|14182.2|14185.7|14184.7|14181.8|14180.8|388
1650551490000|2022-04-21 14:31:30|14183|14182|14183.3|14182.3|14184.4|14183.4|14180.8|14179.8|178
1650551500000|2022-04-21 14:31:40|14182.4|14181.4|14181|14180|14183.2|14182.2|14179.5|14178.5|169
1650551510000|2022-04-21 14:31:50|14180|14179|14180.2|14179.2|14180.3|14179.3|14178|14177|138
1650551520000|2022-04-21 14:32:00|14179.9|14178.9|14174.2|14173.2|14180.4|14179.4|14174.2|14173.2|316
1650551530000|2022-04-21 14:32:10|14174.4|14173.4|14173.4|14172.4|14177.8|14176.8|14173.3|14172.3|236
1650551540000|2022-04-21 14:32:20|14173.5|14172.5|14174|14173|14175.7|14174.7|14172.9|14171.9|207
1650551550000|2022-04-21 14:32:30|14173.8|14172.8|14173.2|14172.2|14174.9|14173.9|14170.3|14169.3|260
1650551560000|2022-04-21 14:32:40|14173.4|14172.4|14171.4|14170.4|14174|14173|14170.5|14169.5|103
1650551570000|2022-04-21 14:32:50|14171.5|14170.5|14169.8|14168.8|14172|14171|14169|14168|121
1650551580000|2022-04-21 14:33:00|14169.7|14168.7|14169.4|14168.4|14171.4|14170.4|14166.5|14165.5|239
1650551590000|2022-04-21 14:33:10|14169.5|14168.5|14168.2|14167.2|14170.3|14169.3|14165.9|14164.9|176
1650551600000|2022-04-21 14:33:20|14167.9|14166.9|14168|14167|14168.4|14167.4|14164.5|14163.5|167
1650551610000|2022-04-21 14:33:30|14167.9|14166.9|14174.3|14173.3|14174.4|14173.4|14167.9|14166.9|171
1650551620000|2022-04-21 14:33:40|14173.4|14172.4|14173.8|14172.8|14176.7|14175.7|14171.5|14170.5|300
1650551630000|2022-04-21 14:33:50|14174.7|14173.7|14179.4|14178.4|14181.2|14180.2|14174.3|14173.3|258
1650551640000|2022-04-21 14:34:00|14180.4|14179.4|14180.7|14179.7|14182.3|14181.3|14177|14176|227
1650551650000|2022-04-21 14:34:10|14180.8|14179.8|14178.2|14177.2|14182.5|14181.5|14178|14177|138
1650551660000|2022-04-21 14:34:20|14178.3|14177.3|14177.2|14176.2|14180.9|14179.9|14176.9|14175.9|104
1650551670000|2022-04-21 14:34:30|14176.9|14175.9|14174.2|14173.2|14177.2|14176.2|14172.9|14171.9|152
1650551680000|2022-04-21 14:34:40|14174.4|14173.4|14177|14176|14177|14176|14174.3|14173.3|76
1650551690000|2022-04-21 14:34:50|14176.8|14175.8|14180.2|14179.2|14180.4|14179.4|14176.8|14175.8|137
1650551700000|2022-04-21 14:35:00|14179.9|14178.9|14181.9|14180.9|14189|14188|14178.9|14177.9|528
1650551710000|2022-04-21 14:35:10|14182.2|14181.2|14185.4|14184.4|14189.7|14188.7|14182.2|14181.2|232
1650551720000|2022-04-21 14:35:20|14185.8|14184.8|14182.7|14181.7|14188|14187|14182.4|14181.4|188
1650551730000|2022-04-21 14:35:30|14182.8|14181.8|14177.3|14176.3|14183.3|14182.3|14176.5|14175.5|336
1650551740000|2022-04-21 14:35:40|14177|14176|14173.3|14172.3|14177.3|14176.3|14173|14172|202
1650551750000|2022-04-21 14:35:50|14173.2|14172.2|14178.3|14177.3|14178.9|14177.9|14172.3|14171.3|216
1650551760000|2022-04-21 14:36:00|14178|14177|14174.3|14173.3|14179.8|14178.8|14173.3|14172.3|165
1650551770000|2022-04-21 14:36:10|14174.5|14173.5|14172.8|14171.8|14177.8|14176.8|14171.3|14170.3|288
1650551780000|2022-04-21 14:36:20|14172.7|14171.7|14169.3|14168.3|14176.4|14175.4|14169.3|14168.3|167
1650551790000|2022-04-21 14:36:30|14169|14168|14167.5|14166.5|14169.8|14168.8|14166.8|14165.8|271
1650551800000|2022-04-21 14:36:40|14167.3|14166.3|14163.3|14162.3|14167.7|14166.7|14160.8|14159.8|498
1650551810000|2022-04-21 14:36:50|14163.5|14162.5|14161.3|14160.3|14164.3|14163.3|14161|14160|216
1650551820000|2022-04-21 14:37:00|14161.4|14160.4|14163.9|14162.9|14166.4|14165.4|14160.7|14159.7|216
1650551830000|2022-04-21 14:37:10|14163.7|14162.7|14157.8|14156.8|14165.9|14164.9|14154.8|14153.8|370
1650551840000|2022-04-21 14:37:20|14157.5|14156.5|14158.8|14157.8|14161.5|14160.5|14157.5|14156.5|136
1650551850000|2022-04-21 14:37:30|14159.2|14158.2|14149|14148|14159.2|14158.2|14147.5|14146.5|351
1650551860000|2022-04-21 14:37:40|14148.9|14147.9|14152.4|14151.4|14153|14152|14148.8|14147.8|311
1650551870000|2022-04-21 14:37:50|14152.5|14151.5|14155.7|14154.7|14155.9|14154.9|14150.3|14149.3|201
1650551880000|2022-04-21 14:38:00|14155.4|14154.4|14161.5|14160.5|14162.5|14161.5|14153.5|14152.5|253
1650551890000|2022-04-21 14:38:10|14161.7|14160.7|14162.5|14161.5|14164|14163|14160.5|14159.5|147
1650551900000|2022-04-21 14:38:20|14162.4|14161.4|14163.3|14162.3|14163.3|14162.3|14157.7|14156.7|116
1650551910000|2022-04-21 14:38:30|14164|14163|14161.8|14160.8|14164|14163|14159.9|14158.9|58
1650551920000|2022-04-21 14:38:40|14161.9|14160.9|14160.4|14159.4|14163.2|14162.2|14160.2|14159.2|72
1650551930000|2022-04-21 14:38:50|14159.5|14158.5|14157.7|14156.7|14159.7|14158.7|14156.9|14155.9|90
1650551940000|2022-04-21 14:39:00|14157.8|14156.8|14161.9|14160.9|14163|14162|14156.4|14155.4|135
1650551950000|2022-04-21 14:39:10|14161.7|14160.7|14159.9|14158.9|14162.4|14161.4|14158.4|14157.4|77
1650551960000|2022-04-21 14:39:20|14159.8|14158.8|14162|14161|14164.2|14163.2|14159.5|14158.5|111
1650551970000|2022-04-21 14:39:30|14162.3|14161.3|14148.4|14147.4|14165.5|14164.5|14146.9|14145.9|368
1650551980000|2022-04-21 14:39:40|14147.9|14146.9|14146.2|14145.2|14148.2|14147.2|14140.2|14139.2|663
1650551990000|2022-04-21 14:39:50|14146.4|14145.4|14153.4|14152.4|14154.2|14153.2|14146.2|14145.2|174
1650552000000|2022-04-21 14:40:00|14153.9|14152.9|14148.9|14147.9|14155.3|14154.3|14146.8|14145.8|598
1650552010000|2022-04-21 14:40:10|14148.8|14147.8|14141|14140|14149.4|14148.4|14140.4|14139.4|291
1650552020000|2022-04-21 14:40:20|14141.8|14140.8|14145.7|14144.7|14151.2|14150.2|14140.9|14139.9|284
1650552030000|2022-04-21 14:40:30|14145.2|14144.2|14139.4|14138.4|14147.4|14146.4|14138.5|14137.5|261
1650552040000|2022-04-21 14:40:40|14139.7|14138.7|14136.7|14135.7|14140.7|14139.7|14135.7|14134.7|292
1650552050000|2022-04-21 14:40:50|14135.2|14134.2|14131.7|14130.7|14137.3|14136.3|14131.3|14130.3|414
1650552060000|2022-04-21 14:41:00|14130.5|14129.5|14132.9|14131.9|14134.3|14133.3|14129.7|14128.7|274
1650552070000|2022-04-21 14:41:10|14133.2|14132.2|14125.7|14124.7|14133.2|14132.2|14123|14122|294
1650552080000|2022-04-21 14:41:20|14125.9|14124.9|14125.5|14124.5|14127.8|14126.8|14123|14122|169
1650552090000|2022-04-21 14:41:30|14124.9|14123.9|14126.8|14125.8|14128.5|14127.5|14121|14120|245
1650552100000|2022-04-21 14:41:40|14126.5|14125.5|14137.4|14136.4|14138.5|14137.5|14125.7|14124.7|357
1650552110000|2022-04-21 14:41:50|14137.7|14136.7|14141.7|14140.7|14142.9|14141.9|14136.8|14135.8|302
1650552120000|2022-04-21 14:42:00|14141.8|14140.8|14138.8|14137.8|14143.2|14142.2|14138.8|14137.8|238
1650552130000|2022-04-21 14:42:10|14139|14138|14141.9|14140.9|14143.2|14142.2|14138.5|14137.5|115
1650552140000|2022-04-21 14:42:20|14141.7|14140.7|14144|14143|14144.4|14143.4|14140.8|14139.8|128
1650552150000|2022-04-21 14:42:30|14143.7|14142.7|14139.4|14138.4|14144.2|14143.2|14138.7|14137.7|119
1650552160000|2022-04-21 14:42:40|14139.2|14138.2|14136.7|14135.7|14140.2|14139.2|14134.9|14133.9|159
1650552170000|2022-04-21 14:42:50|14136.2|14135.2|14136.3|14135.3|14137.5|14136.5|14135.2|14134.2|75
1650552180000|2022-04-21 14:43:00|14135.9|14134.9|14140.7|14139.7|14141.9|14140.9|14134.5|14133.5|145
1650552190000|2022-04-21 14:43:10|14140.9|14139.9|14138.9|14137.9|14141.8|14140.8|14138.8|14137.8|60
1650552200000|2022-04-21 14:43:20|14138.7|14137.7|14139.2|14138.2|14139.7|14138.7|14136.3|14135.3|52
1650552210000|2022-04-21 14:43:30|14139.3|14138.3|14136.2|14135.2|14141.2|14140.2|14135.5|14134.5|81
1650552220000|2022-04-21 14:43:40|14136|14135|14128.7|14127.7|14136.7|14135.7|14128.5|14127.5|196
1650552230000|2022-04-21 14:43:50|14128.5|14127.5|14131.9|14130.9|14132.3|14131.3|14125.7|14124.7|261
1650552240000|2022-04-21 14:44:00|14131.2|14130.2|14134.7|14133.7|14136|14135|14127|14126|228
1650552250000|2022-04-21 14:44:10|14134.8|14133.8|14136.2|14135.2|14136.3|14135.3|14134.2|14133.2|91
1650552260000|2022-04-21 14:44:20|14136|14135|14137.3|14136.3|14140.5|14139.5|14134.7|14133.7|185
1650552270000|2022-04-21 14:44:30|14137.5|14136.5|14136|14135|14139.8|14138.8|14135.4|14134.4|135
1650552280000|2022-04-21 14:44:40|14135.9|14134.9|14135.5|14134.5|14135.9|14134.9|14132.2|14131.2|123
1650552290000|2022-04-21 14:44:50|14135.8|14134.8|14136.2|14135.2|14138.2|14137.2|14135.5|14134.5|71
1650552300000|2022-04-21 14:45:00|14137.4|14136.4|14136.2|14135.2|14138.9|14137.9|14134.3|14133.3|140
1650552310000|2022-04-21 14:45:10|14135.9|14134.9|14134.2|14133.2|14136.2|14135.2|14131.3|14130.3|144
1650552320000|2022-04-21 14:45:20|14133.9|14132.9|14133.7|14132.7|14134.3|14133.3|14130.5|14129.5|66
1650552330000|2022-04-21 14:45:30|14133.8|14132.8|14131.7|14130.7|14135.3|14134.3|14129|14128|193
1650552340000|2022-04-21 14:45:40|14131.8|14130.8|14129.4|14128.4|14132.3|14131.3|14126.3|14125.3|162
1650552350000|2022-04-21 14:45:50|14129.7|14128.7|14122.5|14121.5|14130.5|14129.5|14122.5|14121.5|199
1650552360000|2022-04-21 14:46:00|14122.9|14121.9|14127.5|14126.5|14128.5|14127.5|14119|14118|441
1650552370000|2022-04-21 14:46:10|14127.7|14126.7|14129.2|14128.2|14129.9|14128.9|14123.8|14122.8|172
1650552380000|2022-04-21 14:46:20|14128.9|14127.9|14130.7|14129.7|14134.8|14133.8|14128.9|14127.9|224
1650552390000|2022-04-21 14:46:30|14130.8|14129.8|14129|14128|14131.2|14130.2|14126.7|14125.7|132
1650552400000|2022-04-21 14:46:40|14128.9|14127.9|14132.9|14131.9|14134.3|14133.3|14128.9|14127.9|81
1650552410000|2022-04-21 14:46:50|14132.8|14131.8|14117.8|14116.8|14133.2|14132.2|14117.8|14116.8|273
1650552420000|2022-04-21 14:47:00|14118|14117|14116.5|14115.5|14121.3|14120.3|14116|14115|356
1650552430000|2022-04-21 14:47:10|14116.2|14115.2|14112.5|14111.5|14117.5|14116.5|14112|14111|474
1650552440000|2022-04-21 14:47:20|14112.4|14111.4|14102|14101|14115.7|14114.7|14101.2|14100.2|901
1650552450000|2022-04-21 14:47:30|14103.4|14102.4|14103.3|14102.3|14107.5|14106.5|14102.5|14101.5|508
1650552460000|2022-04-21 14:47:40|14103.4|14102.4|14102.8|14101.8|14103.9|14102.9|14099.9|14098.9|452
1650552470000|2022-04-21 14:47:50|14102.7|14101.7|14099.3|14098.3|14102.9|14101.9|14095.4|14094.4|667
1650552480000|2022-04-21 14:48:00|14099.7|14098.7|14100|14099|14104.3|14103.3|14097.7|14096.7|416
1650552490000|2022-04-21 14:48:10|14100.3|14099.3|14101.4|14100.4|14102.4|14101.4|14098|14097|219
1650552500000|2022-04-21 14:48:20|14101.2|14100.2|14095.9|14094.9|14101.8|14100.8|14095.3|14094.3|153
1650552510000|2022-04-21 14:48:30|14095.7|14094.7|14097|14096|14097.7|14096.7|14094.3|14093.3|195
1650552520000|2022-04-21 14:48:40|14095.7|14094.7|14092.5|14091.5|14096.7|14095.7|14091.5|14090.5|343
1650552530000|2022-04-21 14:48:50|14092.8|14091.8|14090.2|14089.2|14094.5|14093.5|14089.2|14088.2|279
1650552540000|2022-04-21 14:49:00|14090.3|14089.3|14091.4|14090.4|14093.8|14092.8|14087|14086|366
1650552550000|2022-04-21 14:49:10|14090.9|14089.9|14087.3|14086.3|14091.5|14090.5|14086.3|14085.3|169
1650552560000|2022-04-21 14:49:20|14087.4|14086.4|14089.5|14088.5|14090.8|14089.8|14087.3|14086.3|150
1650552570000|2022-04-21 14:49:30|14089.4|14088.4|14084.5|14083.5|14089.5|14088.5|14084.2|14083.2|228
1650552580000|2022-04-21 14:49:40|14084.7|14083.7|14086.9|14085.9|14087.5|14086.5|14084.4|14083.4|205
1650552590000|2022-04-21 14:49:50|14087|14086|14089.3|14088.3|14089.5|14088.5|14085.4|14084.4|229
1650552600000|2022-04-21 14:50:00|14089.5|14088.5|14089.5|14088.5|14090.3|14089.3|14083.4|14082.4|361
1650552610000|2022-04-21 14:50:10|14089.4|14088.4|14095.8|14094.8|14096.3|14095.3|14088.9|14087.9|403
1650552620000|2022-04-21 14:50:20|14095.7|14094.7|14095.9|14094.9|14097.3|14096.3|14094.5|14093.5|197
1650552630000|2022-04-21 14:50:30|14095.8|14094.8|14099.3|14098.3|14099.5|14098.5|14095.3|14094.3|260
1650552640000|2022-04-21 14:50:40|14099|14098|14092.3|14091.3|14099|14098|14090.4|14089.4|250
1650552650000|2022-04-21 14:50:50|14091.9|14090.9|14091.4|14090.4|14094.8|14093.8|14090.9|14089.9|184
1650552660000|2022-04-21 14:51:00|14091.2|14090.2|14082.3|14081.3|14091.8|14090.8|14081.8|14080.8|405
1650552670000|2022-04-21 14:51:10|14082|14081|14078.5|14077.5|14083.8|14082.8|14077.2|14076.2|440
1650552680000|2022-04-21 14:51:20|14078.4|14077.4|14077.2|14076.2|14079.5|14078.5|14074.5|14073.5|441
1650552690000|2022-04-21 14:51:30|14077|14076|14081.7|14080.7|14081.7|14080.7|14074.5|14073.5|317
1650552700000|2022-04-21 14:51:40|14081.8|14080.8|14083.4|14082.4|14083.5|14082.5|14079.5|14078.5|148
1650552710000|2022-04-21 14:51:50|14083.3|14082.3|14085.4|14084.4|14085.4|14084.4|14081.7|14080.7|146
1650552720000|2022-04-21 14:52:00|14085.5|14084.5|14089|14088|14090.9|14089.9|14085.2|14084.2|223
1650552730000|2022-04-21 14:52:10|14088.7|14087.7|14088.7|14087.7|14090.5|14089.5|14086.5|14085.5|107
1650552740000|2022-04-21 14:52:20|14088.3|14087.3|14086.5|14085.5|14089.9|14088.9|14086|14085|96
1650552750000|2022-04-21 14:52:30|14086.4|14085.4|14084.5|14083.5|14087.2|14086.2|14083.9|14082.9|145
1650552760000|2022-04-21 14:52:40|14084.7|14083.7|14084.8|14083.8|14085.9|14084.9|14083.7|14082.7|90
1650552770000|2022-04-21 14:52:50|14084.4|14083.4|14088.5|14087.5|14089.8|14088.8|14083.7|14082.7|164
1650552780000|2022-04-21 14:53:00|14088.7|14087.7|14085.2|14084.2|14088.7|14087.7|14084.7|14083.7|146
1650552790000|2022-04-21 14:53:10|14085.3|14084.3|14091.5|14090.5|14092.2|14091.2|14084.5|14083.5|188
1650552800000|2022-04-21 14:53:20|14091.4|14090.4|14088.9|14087.9|14092.2|14091.2|14088.4|14087.4|156
1650552810000|2022-04-21 14:53:30|14089|14088|14084.3|14083.3|14089|14088|14084.3|14083.3|155
1650552820000|2022-04-21 14:53:40|14083.9|14082.9|14086|14085|14086.2|14085.2|14083.5|14082.5|148
1650552830000|2022-04-21 14:53:50|14086.4|14085.4|14084.8|14083.8|14087.8|14086.8|14084.2|14083.2|91
1650552840000|2022-04-21 14:54:00|14084.5|14083.5|14085.7|14084.7|14086.8|14085.8|14082|14081|203
1650552850000|2022-04-21 14:54:10|14085.9|14084.9|14074|14073|14085.9|14084.9|14073|14072|397
1650552860000|2022-04-21 14:54:20|14074.2|14073.2|14075.4|14074.4|14077.7|14076.7|14072.9|14071.9|278
1650552870000|2022-04-21 14:54:30|14075.2|14074.2|14074.9|14073.9|14075.3|14074.3|14071.2|14070.2|228
1650552880000|2022-04-21 14:54:40|14074.8|14073.8|14070.8|14069.8|14074.8|14073.8|14067.8|14066.8|402
1650552890000|2022-04-21 14:54:50|14070.7|14069.7|14068.4|14067.4|14070.7|14069.7|14066.7|14065.7|204
1650552900000|2022-04-21 14:55:00|14068.3|14067.3|14071.3|14070.3|14075|14074|14066|14065|429
1650552910000|2022-04-21 14:55:10|14070.8|14069.8|14073.8|14072.8|14076.3|14075.3|14070.8|14069.8|200
1650552920000|2022-04-21 14:55:20|14073.9|14072.9|14072.9|14071.9|14075|14074|14069.3|14068.3|141
1650552930000|2022-04-21 14:55:30|14072.5|14071.5|14073.2|14072.2|14073.4|14072.4|14069|14068|121
1650552940000|2022-04-21 14:55:40|14073|14072|14070.4|14069.4|14076.2|14075.2|14070.4|14069.4|189
1650552950000|2022-04-21 14:55:50|14069.8|14068.8|14065.7|14064.7|14070.5|14069.5|14064.9|14063.9|207
1650552960000|2022-04-21 14:56:00|14065.9|14064.9|14069.9|14068.9|14070.8|14069.8|14065|14064|209
1650552970000|2022-04-21 14:56:10|14070|14069|14073.9|14072.9|14077.5|14076.5|14069.8|14068.8|214
1650552980000|2022-04-21 14:56:20|14074|14073|14073.8|14072.8|14075.7|14074.7|14072.2|14071.2|148
1650552990000|2022-04-21 14:56:30|14073.7|14072.7|14075.3|14074.3|14075.9|14074.9|14072.4|14071.4|141
1650553000000|2022-04-21 14:56:40|14075.2|14074.2|14076.7|14075.7|14077.9|14076.9|14073.4|14072.4|144
1650553010000|2022-04-21 14:56:50|14076.2|14075.2|14073.8|14072.8|14077.4|14076.4|14073.4|14072.4|132
1650553020000|2022-04-21 14:57:00|14073.2|14072.2|14076.9|14075.9|14078.8|14077.8|14072.5|14071.5|281
1650553030000|2022-04-21 14:57:10|14076|14075|14073|14072|14077.7|14076.7|14071.8|14070.8|221
1650553040000|2022-04-21 14:57:20|14072.7|14071.7|14071.2|14070.2|14073.4|14072.4|14069|14068|238
1650553050000|2022-04-21 14:57:30|14071|14070|14070.4|14069.4|14072|14071|14068.4|14067.4|215
1650553060000|2022-04-21 14:57:40|14070.7|14069.7|14072.8|14071.8|14075.2|14074.2|14069.2|14068.2|126
1650553070000|2022-04-21 14:57:50|14072.9|14071.9|14078.5|14077.5|14079.7|14078.7|14072.8|14071.8|362
1650553080000|2022-04-21 14:58:00|14078.7|14077.7|14077.9|14076.9|14081|14080|14077.4|14076.4|267
1650553090000|2022-04-21 14:58:10|14078|14077|14074.3|14073.3|14078.8|14077.8|14072.5|14071.5|225
1650553100000|2022-04-21 14:58:20|14074.4|14073.4|14075.3|14074.3|14077.3|14076.3|14073|14072|175
1650553110000|2022-04-21 14:58:30|14075.8|14074.8|14080.3|14079.3|14081.8|14080.8|14075.8|14074.8|257
1650553120000|2022-04-21 14:58:40|14080.4|14079.4|14083.3|14082.3|14085.8|14084.8|14080.3|14079.3|303
1650553130000|2022-04-21 14:58:50|14083.4|14082.4|14089.9|14088.9|14090|14089|14083.4|14082.4|431
1650553140000|2022-04-21 14:59:00|14089.8|14088.8|14094.5|14093.5|14095|14094|14089.5|14088.5|434
1650553150000|2022-04-21 14:59:10|14094.4|14093.4|14096.9|14095.9|14098.9|14097.9|14094.3|14093.3|506
1650553160000|2022-04-21 14:59:20|14097|14096|14092.3|14091.3|14098.3|14097.3|14090.5|14089.5|251
1650553170000|2022-04-21 14:59:30|14092|14091|14092.9|14091.9|14094.4|14093.4|14091.3|14090.3|121
1650553180000|2022-04-21 14:59:40|14093|14092|14091.2|14090.2|14095.3|14094.3|14091.2|14090.2|103
1650553190000|2022-04-21 14:59:50|14091.4|14090.4|14092.8|14091.8|14094.4|14093.4|14091.4|14090.4|135
1650553200000|2022-04-21 15:00:00|14092.3|14091.3|14088.3|14087.3|14092.8|14091.8|14086.7|14085.7|279
1650553210000|2022-04-21 15:00:10|14088.2|14087.2|14082.4|14081.4|14088.2|14087.2|14078.9|14077.9|389
1650553220000|2022-04-21 15:00:20|14082.5|14081.5|14078.8|14077.8|14082.8|14081.8|14078.7|14077.7|200
1650553230000|2022-04-21 15:00:30|14078.9|14077.9|14083.8|14082.8|14084.8|14083.8|14077.7|14076.7|202
1650553240000|2022-04-21 15:00:40|14083.7|14082.7|14091.4|14090.4|14094.2|14093.2|14083.7|14082.7|392
1650553250000|2022-04-21 15:00:50|14091.3|14090.3|14097|14096|14097.5|14096.5|14091.3|14090.3|214
1650553260000|2022-04-21 15:01:00|14096.8|14095.8|14102.4|14101.4|14103|14102|14096.8|14095.8|327
1650553270000|2022-04-21 15:01:10|14101.4|14100.4|14101.3|14100.3|14103.4|14102.4|14098.8|14097.8|273
1650553280000|2022-04-21 15:01:20|14101|14100|14099.7|14098.7|14102.2|14101.2|14099.5|14098.5|151
1650553290000|2022-04-21 15:01:30|14099.5|14098.5|14097|14096|14100|14099|14096.5|14095.5|174
1650553300000|2022-04-21 15:01:40|14097.2|14096.2|14101.4|14100.4|14102.7|14101.7|14095.3|14094.3|195
1650553310000|2022-04-21 15:01:50|14101.7|14100.7|14106.7|14105.7|14107.5|14106.5|14101.3|14100.3|391
1650553320000|2022-04-21 15:02:00|14106.3|14105.3|14097.9|14096.9|14106.3|14105.3|14097|14096|308
1650553330000|2022-04-21 15:02:10|14098|14097|14096.8|14095.8|14099|14098|14094.7|14093.7|149
1650553340000|2022-04-21 15:02:20|14096.9|14095.9|14093.7|14092.7|14097.3|14096.3|14092.8|14091.8|150
1650553350000|2022-04-21 15:02:30|14093.5|14092.5|14094.7|14093.7|14095.2|14094.2|14091.5|14090.5|132
1650553360000|2022-04-21 15:02:40|14094.4|14093.4|14092.7|14091.7|14095.9|14094.9|14091.3|14090.3|120
1650553370000|2022-04-21 15:02:50|14092.5|14091.5|14090.7|14089.7|14094|14093|14089.3|14088.3|160
1650553380000|2022-04-21 15:03:00|14090.9|14089.9|14090.3|14089.3|14092.2|14091.2|14086.5|14085.5|171
1650553390000|2022-04-21 15:03:10|14090.4|14089.4|14094.2|14093.2|14098.8|14097.8|14090.4|14089.4|184
1650553400000|2022-04-21 15:03:20|14094.3|14093.3|14090.7|14089.7|14094.4|14093.4|14089.9|14088.9|76
1650553410000|2022-04-21 15:03:30|14090.5|14089.5|14095.4|14094.4|14096.2|14095.2|14090.5|14089.5|72
1650553420000|2022-04-21 15:03:40|14095.5|14094.5|14098.9|14097.9|14101.5|14100.5|14095.3|14094.3|227
1650553430000|2022-04-21 15:03:50|14099.3|14098.3|14098.7|14097.7|14101.8|14100.8|14098.2|14097.2|87
1650553440000|2022-04-21 15:04:00|14098.5|14097.5|14101.5|14100.5|14102.9|14101.9|14098.2|14097.2|273
1650553450000|2022-04-21 15:04:10|14101.4|14100.4|14099.8|14098.8|14103|14102|14097.8|14096.8|168
1650553460000|2022-04-21 15:04:20|14099.7|14098.7|14098.2|14097.2|14101.4|14100.4|14097.9|14096.9|60
1650553470000|2022-04-21 15:04:30|14098.4|14097.4|14103.8|14102.8|14103.9|14102.9|14098.3|14097.3|103
1650553480000|2022-04-21 15:04:40|14103.9|14102.9|14101.2|14100.2|14103.9|14102.9|14100.4|14099.4|83
1650553490000|2022-04-21 15:04:50|14101|14100|14102|14101|14104|14103|14099.5|14098.5|67
1650553500000|2022-04-21 15:05:00|14102.2|14101.2|14102.3|14101.3|14108.5|14107.5|14101.5|14100.5|266
1650553510000|2022-04-21 15:05:10|14101.9|14100.9|14093|14092|14103|14102|14089.8|14088.8|309
1650553520000|2022-04-21 15:05:20|14093.3|14092.3|14087.4|14086.4|14095.3|14094.3|14087|14086|232
1650553530000|2022-04-21 15:05:30|14087|14086|14091.5|14090.5|14091.5|14090.5|14085.5|14084.5|185
1650553540000|2022-04-21 15:05:40|14091.2|14090.2|14083.5|14082.5|14091.4|14090.4|14083.4|14082.4|186
1650553550000|2022-04-21 15:05:50|14083.4|14082.4|14079.8|14078.8|14083.9|14082.9|14079.3|14078.3|336
1650553560000|2022-04-21 15:06:00|14078.4|14077.4|14072.9|14071.9|14080.5|14079.5|14071.7|14070.7|482
1650553570000|2022-04-21 15:06:10|14073|14072|14078.4|14077.4|14078.7|14077.7|14069.4|14068.4|392
1650553580000|2022-04-21 15:06:20|14078.3|14077.3|14079.4|14078.4|14079.7|14078.7|14074.5|14073.5|151
1650553590000|2022-04-21 15:06:30|14079.7|14078.7|14090.7|14089.7|14090.7|14089.7|14077.5|14076.5|336
1650553600000|2022-04-21 15:06:40|14090.2|14089.2|14089.9|14088.9|14092.3|14091.3|14086.3|14085.3|295
1650553610000|2022-04-21 15:06:50|14090.8|14089.8|14088.9|14087.9|14093.8|14092.8|14087.7|14086.7|280
1650553620000|2022-04-21 15:07:00|14090|14089|14090.3|14089.3|14093.2|14092.2|14089.9|14088.9|183
1650553630000|2022-04-21 15:07:10|14090.7|14089.7|14084.9|14083.9|14092.2|14091.2|14082.8|14081.8|295
1650553640000|2022-04-21 15:07:20|14084.8|14083.8|14096.4|14095.4|14097.7|14096.7|14084.8|14083.8|298
1650553650000|2022-04-21 15:07:30|14096.3|14095.3|14091.9|14090.9|14097|14096|14090.3|14089.3|160
1650553660000|2022-04-21 15:07:40|14092|14091|14085.9|14084.9|14092.2|14091.2|14084.2|14083.2|125
1650553670000|2022-04-21 15:07:50|14085.8|14084.8|14084.9|14083.9|14089.7|14088.7|14084.4|14083.4|85
1650553680000|2022-04-21 15:08:00|14084.7|14083.7|14080.4|14079.4|14084.9|14083.9|14079.7|14078.7|164
1650553690000|2022-04-21 15:08:10|14080.5|14079.5|14086.3|14085.3|14089.2|14088.2|14080.2|14079.2|156
1650553700000|2022-04-21 15:08:20|14086.2|14085.2|14086|14085|14090.5|14089.5|14085.9|14084.9|138
1650553710000|2022-04-21 15:08:30|14085.9|14084.9|14088.9|14087.9|14089.4|14088.4|14084.8|14083.8|89
1650553720000|2022-04-21 15:08:40|14089|14088|14088.2|14087.2|14091.7|14090.7|14086.7|14085.7|131
1650553730000|2022-04-21 15:08:50|14088.3|14087.3|14089.5|14088.5|14091|14090|14087.2|14086.2|113
1650553740000|2022-04-21 15:09:00|14089.7|14088.7|14089.5|14088.5|14089.9|14088.9|14085.2|14084.2|117
1650553750000|2022-04-21 15:09:10|14089.4|14088.4|14083.8|14082.8|14090.3|14089.3|14083|14082|89
1650553760000|2022-04-21 15:09:20|14083.7|14082.7|14081.9|14080.9|14084.4|14083.4|14079.7|14078.7|151
1650553770000|2022-04-21 15:09:30|14082.2|14081.2|14090.9|14089.9|14092.4|14091.4|14082.2|14081.2|239
1650553780000|2022-04-21 15:09:40|14091.7|14090.7|14086.2|14085.2|14091.8|14090.8|14084.7|14083.7|79
1650553790000|2022-04-21 15:09:50|14086|14085|14090.2|14089.2|14092.3|14091.3|14084.3|14083.3|116
1650553800000|2022-04-21 15:10:00|14090.3|14089.3|14091.3|14090.3|14093|14092|14084.7|14083.7|143
1650553810000|2022-04-21 15:10:10|14090.3|14089.3|14090.4|14089.4|14090.8|14089.8|14087.2|14086.2|92
1650553820000|2022-04-21 15:10:20|14090.9|14089.9|14095.8|14094.8|14096.3|14095.3|14090.4|14089.4|194
1650553830000|2022-04-21 15:10:30|14095.2|14094.2|14090.4|14089.4|14095.2|14094.2|14088.9|14087.9|163
1650553840000|2022-04-21 15:10:40|14090.2|14089.2|14090.2|14089.2|14092.9|14091.9|14086.2|14085.2|161
1650553850000|2022-04-21 15:10:50|14089.3|14088.3|14087.4|14086.4|14089.9|14088.9|14087.2|14086.2|51
1650553860000|2022-04-21 15:11:00|14087.2|14086.2|14090.2|14089.2|14090.2|14089.2|14079.8|14078.8|275
1650553870000|2022-04-21 15:11:10|14090.3|14089.3|14095.2|14094.2|14095.2|14094.2|14086.2|14085.2|188
1650553880000|2022-04-21 15:11:20|14095|14094|14099.9|14098.9|14102.5|14101.5|14094.4|14093.4|473
1650553890000|2022-04-21 15:11:30|14099.5|14098.5|14105|14104|14105|14104|14099|14098|211
1650553900000|2022-04-21 15:11:40|14104.9|14103.9|14106.8|14105.8|14110.9|14109.9|14103.5|14102.5|414
1650553910000|2022-04-21 15:11:50|14107.3|14106.3|14103.9|14102.9|14112.5|14111.5|14103.9|14102.9|302
1650553920000|2022-04-21 15:12:00|14104.4|14103.4|14103.4|14102.4|14105.7|14104.7|14098.4|14097.4|222
1650553930000|2022-04-21 15:12:10|14103.3|14102.3|14104.7|14103.7|14106.8|14105.8|14103.3|14102.3|138
1650553940000|2022-04-21 15:12:20|14104.9|14103.9|14110.3|14109.3|14111.5|14110.5|14104.7|14103.7|173
1650553950000|2022-04-21 15:12:30|14110.4|14109.4|14108.3|14107.3|14111.8|14110.8|14107.2|14106.2|118
1650553960000|2022-04-21 15:12:40|14108.2|14107.2|14110.4|14109.4|14111.8|14110.8|14108|14107|126
1650553970000|2022-04-21 15:12:50|14110.7|14109.7|14112.8|14111.8|14114.3|14113.3|14108.8|14107.8|217
1650553980000|2022-04-21 15:13:00|14113.2|14112.2|14112.4|14111.4|14115.7|14114.7|14110.5|14109.5|321
1650553990000|2022-04-21 15:13:10|14112.3|14111.3|14111.5|14110.5|14115.5|14114.5|14111.5|14110.5|182
1650554000000|2022-04-21 15:13:20|14111|14110|14109.3|14108.3|14112.7|14111.7|14108.8|14107.8|125
1650554010000|2022-04-21 15:13:30|14109.9|14108.9|14111.5|14110.5|14113.9|14112.9|14108.8|14107.8|152
1650554020000|2022-04-21 15:13:40|14111.3|14110.3|14111.5|14110.5|14115|14114|14110.4|14109.4|142
1650554030000|2022-04-21 15:13:50|14111.7|14110.7|14107.7|14106.7|14112|14111|14107.4|14106.4|122
1650554040000|2022-04-21 15:14:00|14107.5|14106.5|14107.4|14106.4|14110|14109|14106.3|14105.3|141
1650554050000|2022-04-21 15:14:10|14107.3|14106.3|14100.4|14099.4|14107.7|14106.7|14099.7|14098.7|184
1650554060000|2022-04-21 15:14:20|14100.3|14099.3|14103.9|14102.9|14105.2|14104.2|14097.8|14096.8|256
1650554070000|2022-04-21 15:14:30|14103.8|14102.8|14105|14104|14105|14104|14100.5|14099.5|96
1650554080000|2022-04-21 15:14:40|14105.2|14104.2|14099.2|14098.2|14105.8|14104.8|14098.7|14097.7|142
1650554090000|2022-04-21 15:14:50|14099|14098|14103.3|14102.3|14104.5|14103.5|14096.9|14095.9|196
1650554100000|2022-04-21 15:15:00|14103.2|14102.2|14096.3|14095.3|14104.5|14103.5|14095.7|14094.7|209
1650554110000|2022-04-21 15:15:10|14096.2|14095.2|14096.5|14095.5|14098.7|14097.7|14095.7|14094.7|136
1650554120000|2022-04-21 15:15:20|14096.7|14095.7|14098.4|14097.4|14099|14098|14095.5|14094.5|108
1650554130000|2022-04-21 15:15:30|14097.9|14096.9|14098.2|14097.2|14098.7|14097.7|14095.5|14094.5|140
1650554140000|2022-04-21 15:15:40|14098.4|14097.4|14102.8|14101.8|14103.2|14102.2|14097.5|14096.5|119
1650554150000|2022-04-21 15:15:50|14102.5|14101.5|14101.8|14100.8|14105.9|14104.9|14101.3|14100.3|209
1650554160000|2022-04-21 15:16:00|14101.7|14100.7|14097.9|14096.9|14102|14101|14096.2|14095.2|263
1650554170000|2022-04-21 15:16:10|14097.8|14096.8|14097.3|14096.3|14099.4|14098.4|14096|14095|72
1650554180000|2022-04-21 15:16:20|14097.4|14096.4|14098.7|14097.7|14099|14098|14096|14095|86
1650554190000|2022-04-21 15:16:30|14099|14098|14102.5|14101.5|14102.9|14101.9|14098.7|14097.7|99
1650554200000|2022-04-21 15:16:40|14101.8|14100.8|14103.7|14102.7|14105.2|14104.2|14101.4|14100.4|88
1650554210000|2022-04-21 15:16:50|14103.8|14102.8|14104.8|14103.8|14107|14106|14102.4|14101.4|129
1650554220000|2022-04-21 15:17:00|14104.7|14103.7|14109.9|14108.9|14110.5|14109.5|14102.4|14101.4|153
1650554230000|2022-04-21 15:17:10|14110.2|14109.2|14100.3|14099.3|14110.3|14109.3|14100|14099|127
1650554240000|2022-04-21 15:17:20|14099.2|14098.2|14097.7|14096.7|14102.7|14101.7|14097.5|14096.5|110
1650554250000|2022-04-21 15:17:30|14097.5|14096.5|14098.8|14097.8|14100.4|14099.4|14097.3|14096.3|109
1650554260000|2022-04-21 15:17:40|14097.7|14096.7|14091.3|14090.3|14098.2|14097.2|14090.9|14089.9|346
1650554270000|2022-04-21 15:17:50|14091.5|14090.5|14096.5|14095.5|14096.9|14095.9|14090.5|14089.5|153
1650554280000|2022-04-21 15:18:00|14096.4|14095.4|14086.8|14085.8|14096.4|14095.4|14084.8|14083.8|257
1650554290000|2022-04-21 15:18:10|14087.4|14086.4|14089.2|14088.2|14090.2|14089.2|14085|14084|149
1650554300000|2022-04-21 15:18:20|14089.3|14088.3|14085.7|14084.7|14090.2|14089.2|14084.7|14083.7|131
1650554310000|2022-04-21 15:18:30|14085.5|14084.5|14084.7|14083.7|14086.2|14085.2|14083.3|14082.3|145
1650554320000|2022-04-21 15:18:40|14084.9|14083.9|14090.4|14089.4|14091|14090|14084.7|14083.7|117
1650554330000|2022-04-21 15:18:50|14090|14089|14086.9|14085.9|14091|14090|14084.4|14083.4|104
1650554340000|2022-04-21 15:19:00|14087|14086|14088.2|14087.2|14088.3|14087.3|14084.9|14083.9|130
1650554350000|2022-04-21 15:19:10|14087.8|14086.8|14090.7|14089.7|14091.8|14090.8|14087.7|14086.7|141
1650554360000|2022-04-21 15:19:20|14090.5|14089.5|14084.8|14083.8|14091.7|14090.7|14080.2|14079.2|562
1650554370000|2022-04-21 15:19:30|14084.5|14083.5|14095.4|14094.4|14098.5|14097.5|14082.3|14081.3|448
1650554380000|2022-04-21 15:19:40|14095.9|14094.9|14102.3|14101.3|14104.3|14103.3|14095.7|14094.7|294
1650554390000|2022-04-21 15:19:50|14102.4|14101.4|14102.3|14101.3|14103.8|14102.8|14100.3|14099.3|228
1650554400000|2022-04-21 15:20:00|14102.2|14101.2|14103.4|14102.4|14107.4|14106.4|14098.7|14097.7|399
1650554410000|2022-04-21 15:20:10|14103|14102|14100|14099|14104.3|14103.3|14099.9|14098.9|95
1650554420000|2022-04-21 15:20:20|14100.2|14099.2|14098.4|14097.4|14100.5|14099.5|14097.8|14096.8|137
1650554430000|2022-04-21 15:20:30|14098.5|14097.5|14096.7|14095.7|14100.2|14099.2|14095.2|14094.2|122
1650554440000|2022-04-21 15:20:40|14096.2|14095.2|14088.2|14087.2|14096.5|14095.5|14087.9|14086.9|247
1650554450000|2022-04-21 15:20:50|14088.3|14087.3|14084.7|14083.7|14089.8|14088.8|14084.5|14083.5|189
1650554460000|2022-04-21 15:21:00|14084.5|14083.5|14077|14076|14084.7|14083.7|14075.5|14074.5|455
1650554470000|2022-04-21 15:21:10|14076.8|14075.8|14069.2|14068.2|14076.8|14075.8|14068|14067|679
1650554480000|2022-04-21 15:21:20|14069.3|14068.3|14068.9|14067.9|14074.3|14073.3|14065.8|14064.8|471
1650554490000|2022-04-21 15:21:30|14068.5|14067.5|14071.3|14070.3|14073.3|14072.3|14065.9|14064.9|244
1650554500000|2022-04-21 15:21:40|14071.4|14070.4|14067|14066|14072.3|14071.3|14065.7|14064.7|186
1650554510000|2022-04-21 15:21:50|14066.9|14065.9|14070.3|14069.3|14070.9|14069.9|14066|14065|164
1650554520000|2022-04-21 15:22:00|14070.2|14069.2|14069.3|14068.3|14073.2|14072.2|14068|14067|249
1650554530000|2022-04-21 15:22:10|14069.2|14068.2|14078.9|14077.9|14079|14078|14069.2|14068.2|271
1650554540000|2022-04-21 15:22:20|14080.2|14079.2|14080.3|14079.3|14080.3|14079.3|14075|14074|263
1650554550000|2022-04-21 15:22:30|14080|14079|14080.9|14079.9|14082.3|14081.3|14078.8|14077.8|187
1650554560000|2022-04-21 15:22:40|14081|14080|14077.8|14076.8|14082.4|14081.4|14077.4|14076.4|124
1650554570000|2022-04-21 15:22:50|14077.9|14076.9|14077.7|14076.7|14079|14078|14075.4|14074.4|175
1650554580000|2022-04-21 15:23:00|14077.8|14076.8|14085.5|14084.5|14085.5|14084.5|14076.3|14075.3|207
1650554590000|2022-04-21 15:23:10|14085.2|14084.2|14084.7|14083.7|14086.8|14085.8|14082.7|14081.7|162
1650554600000|2022-04-21 15:23:20|14084.8|14083.8|14079.8|14078.8|14086.9|14085.9|14079.8|14078.8|141
1650554610000|2022-04-21 15:23:30|14080.4|14079.4|14075|14074|14081.5|14080.5|14075|14074|181
1650554620000|2022-04-21 15:23:40|14075.4|14074.4|14080.2|14079.2|14081.4|14080.4|14075.4|14074.4|101
1650554630000|2022-04-21 15:23:50|14080|14079|14080.4|14079.4|14081.2|14080.2|14077.7|14076.7|122
1650554640000|2022-04-21 15:24:00|14080.9|14079.9|14089.4|14088.4|14093.8|14092.8|14080.3|14079.3|395
1650554650000|2022-04-21 15:24:10|14089.5|14088.5|14096.3|14095.3|14099.7|14098.7|14088.9|14087.9|341
1650554660000|2022-04-21 15:24:20|14097.2|14096.2|14095.9|14094.9|14100.7|14099.7|14095.2|14094.2|264
1650554670000|2022-04-21 15:24:30|14096.4|14095.4|14097.7|14096.7|14101.3|14100.3|14096|14095|139
1650554680000|2022-04-21 15:24:40|14097.9|14096.9|14097.9|14096.9|14099.2|14098.2|14096.8|14095.8|128
1650554690000|2022-04-21 15:24:50|14098|14097|14094.9|14093.9|14098.4|14097.4|14093.4|14092.4|132
1650554700000|2022-04-21 15:25:00|14094.8|14093.8|14104.2|14103.2|14104.9|14103.9|14094.5|14093.5|414
1650554710000|2022-04-21 15:25:10|14103.8|14102.8|14111.9|14110.9|14113.2|14112.2|14103.8|14102.8|808
1650554720000|2022-04-21 15:25:20|14112.3|14111.3|14106.7|14105.7|14113.4|14112.4|14106.5|14105.5|334
1650554730000|2022-04-21 15:25:30|14106.8|14105.8|14108.7|14107.7|14110.4|14109.4|14104.9|14103.9|141
1650554740000|2022-04-21 15:25:40|14108.5|14107.5|14108.2|14107.2|14110.3|14109.3|14106|14105|97
1650554750000|2022-04-21 15:25:50|14107.9|14106.9|14106.2|14105.2|14108.4|14107.4|14104.7|14103.7|77
1650554760000|2022-04-21 15:26:00|14106|14105|14108.8|14107.8|14110.2|14109.2|14105.9|14104.9|272
1650554770000|2022-04-21 15:26:10|14108.7|14107.7|14107.7|14106.7|14111.3|14110.3|14106.8|14105.8|145
1650554780000|2022-04-21 15:26:20|14107.5|14106.5|14106.2|14105.2|14109.2|14108.2|14105.4|14104.4|67
1650554790000|2022-04-21 15:26:30|14105.8|14104.8|14110.2|14109.2|14110.2|14109.2|14105.7|14104.7|89
1650554800000|2022-04-21 15:26:40|14110.3|14109.3|14107.4|14106.4|14112.2|14111.2|14106.5|14105.5|156
1650554810000|2022-04-21 15:26:50|14108|14107|14108.2|14107.2|14110.7|14109.7|14106.5|14105.5|119
1650554820000|2022-04-21 15:27:00|14108|14107|14120.3|14119.3|14120.7|14119.7|14107.8|14106.8|463
1650554830000|2022-04-21 15:27:10|14120.7|14119.7|14116.9|14115.9|14122.2|14121.2|14114.9|14113.9|429
1650554840000|2022-04-21 15:27:20|14116.2|14115.2|14117|14116|14117.7|14116.7|14111.4|14110.4|300
1650554850000|2022-04-21 15:27:30|14116.9|14115.9|14116.5|14115.5|14118.5|14117.5|14114.9|14113.9|209
1650554860000|2022-04-21 15:27:40|14116.2|14115.2|14116.2|14115.2|14118.4|14117.4|14115.2|14114.2|98
1650554870000|2022-04-21 15:27:50|14116|14115|14113.3|14112.3|14116.4|14115.4|14109.2|14108.2|332
1650554880000|2022-04-21 15:28:00|14113.2|14112.2|14107.4|14106.4|14114.8|14113.8|14106.2|14105.2|232
1650554890000|2022-04-21 15:28:10|14107.2|14106.2|14105.4|14104.4|14107.7|14106.7|14103|14102|258
1650554900000|2022-04-21 15:28:20|14105.9|14104.9|14104.2|14103.2|14108.5|14107.5|14103.5|14102.5|110
1650554910000|2022-04-21 15:28:30|14104.3|14103.3|14102.9|14101.9|14104.4|14103.4|14100.3|14099.3|134
1650554920000|2022-04-21 15:28:40|14103|14102|14100.4|14099.4|14105|14104|14099.7|14098.7|167
1650554930000|2022-04-21 15:28:50|14100.5|14099.5|14099.9|14098.9|14101.2|14100.2|14099.4|14098.4|96
1650554940000|2022-04-21 15:29:00|14100|14099|14091.2|14090.2|14100.3|14099.3|14089.4|14088.4|391
1650554950000|2022-04-21 15:29:10|14091.5|14090.5|14079.5|14078.5|14091.5|14090.5|14078.4|14077.4|529
1650554960000|2022-04-21 15:29:20|14079.7|14078.7|14082.7|14081.7|14083.7|14082.7|14077.4|14076.4|329
1650554970000|2022-04-21 15:29:30|14082.5|14081.5|14082.7|14081.7|14084.4|14083.4|14080.3|14079.3|135
1650554980000|2022-04-21 15:29:40|14082.5|14081.5|14080.5|14079.5|14084.7|14083.7|14078.9|14077.9|154
1650554990000|2022-04-21 15:29:50|14079.4|14078.4|14078.4|14077.4|14081.9|14080.9|14077.2|14076.2|210
1650555000000|2022-04-21 15:30:00|14077.5|14076.5|14070.2|14069.2|14080|14079|14070.2|14069.2|484
1650555010000|2022-04-21 15:30:10|14069.9|14068.9|14072.3|14071.3|14073.4|14072.4|14067.9|14066.9|364
1650555020000|2022-04-21 15:30:20|14072.2|14071.2|14077.7|14076.7|14079.2|14078.2|14071.8|14070.8|279
1650555030000|2022-04-21 15:30:30|14077.8|14076.8|14078.2|14077.2|14080.9|14079.9|14074.4|14073.4|153
1650555040000|2022-04-21 15:30:40|14078.3|14077.3|14076.4|14075.4|14079.5|14078.5|14075|14074|108
1650555050000|2022-04-21 15:30:50|14076.3|14075.3|14082.5|14081.5|14083.8|14082.8|14076.2|14075.2|196
1650555060000|2022-04-21 15:31:00|14082.3|14081.3|14082.9|14081.9|14087.8|14086.8|14081.7|14080.7|307
1650555070000|2022-04-21 15:31:10|14082.8|14081.8|14081.5|14080.5|14086.2|14085.2|14081.4|14080.4|117
1650555080000|2022-04-21 15:31:20|14080|14079|14076.4|14075.4|14081.5|14080.5|14074.3|14073.3|216
1650555090000|2022-04-21 15:31:30|14076.3|14075.3|14077|14076|14080.2|14079.2|14075.5|14074.5|97
1650555100000|2022-04-21 15:31:40|14077.2|14076.2|14073.4|14072.4|14079.2|14078.2|14071.5|14070.5|221
1650555110000|2022-04-21 15:31:50|14073.3|14072.3|14072.5|14071.5|14074.2|14073.2|14070.7|14069.7|205
1650555120000|2022-04-21 15:32:00|14072.2|14071.2|14070.9|14069.9|14077.2|14076.2|14069|14068|417
1650555130000|2022-04-21 15:32:10|14070.8|14069.8|14072.9|14071.9|14074|14073|14069|14068|146
1650555140000|2022-04-21 15:32:20|14072.2|14071.2|14063.3|14062.3|14073.2|14072.2|14059.4|14058.4|925
1650555150000|2022-04-21 15:32:30|14063.2|14062.2|14060.2|14059.2|14065.2|14064.2|14059.3|14058.3|330
1650555160000|2022-04-21 15:32:40|14060.4|14059.4|14056.7|14055.7|14061.3|14060.3|14053.9|14052.9|435
1650555170000|2022-04-21 15:32:50|14056.8|14055.8|14054.8|14053.8|14057.4|14056.4|14050.3|14049.3|550
1650555180000|2022-04-21 15:33:00|14055|14054|14059.4|14058.4|14060.3|14059.3|14054.5|14053.5|334
1650555190000|2022-04-21 15:33:10|14059.2|14058.2|14065.7|14064.7|14066|14065|14059|14058|183
1650555200000|2022-04-21 15:33:20|14065.8|14064.8|14062.4|14061.4|14074.4|14073.4|14060.7|14059.7|495
1650555210000|2022-04-21 15:33:30|14062.9|14061.9|14052.8|14051.8|14064.2|14063.2|14052.4|14051.4|718
1650555220000|2022-04-21 15:33:40|14052.9|14051.9|14050.8|14049.8|14053.2|14052.2|14040.5|14039.5|1037
1650555230000|2022-04-21 15:33:50|14050.7|14049.7|14048.7|14047.7|14051.4|14050.4|14047.3|14046.3|370
1650555240000|2022-04-21 15:34:00|14047.9|14046.9|14054.2|14053.2|14056|14055|14046|14045|398
1650555250000|2022-04-21 15:34:10|14053.9|14052.9|14051.7|14050.7|14056.9|14055.9|14049.5|14048.5|214
1650555260000|2022-04-21 15:34:20|14051.8|14050.8|14056.7|14055.7|14057|14056|14049|14048|240
1650555270000|2022-04-21 15:34:30|14056.8|14055.8|14057.7|14056.7|14058.3|14057.3|14055.9|14054.9|137
1650555280000|2022-04-21 15:34:40|14057.5|14056.5|14052.9|14051.9|14060.4|14059.4|14052|14051|239
1650555290000|2022-04-21 15:34:50|14052.8|14051.8|14055.8|14054.8|14055.8|14054.8|14049.7|14048.7|225
1650555300000|2022-04-21 15:35:00|14055.7|14054.7|14053.7|14052.7|14057.2|14056.2|14050.9|14049.9|171
1650555310000|2022-04-21 15:35:10|14055.4|14054.4|14052.8|14051.8|14055.8|14054.8|14050|14049|96
1650555320000|2022-04-21 15:35:20|14052.4|14051.4|14051.7|14050.7|14056.5|14055.5|14051.5|14050.5|105
1650555330000|2022-04-21 15:35:30|14051.8|14050.8|14055.9|14054.9|14056|14055|14051.7|14050.7|78
1650555340000|2022-04-21 15:35:40|14056.3|14055.3|14051.9|14050.9|14056.3|14055.3|14049.4|14048.4|173
1650555350000|2022-04-21 15:35:50|14051.8|14050.8|14060.7|14059.7|14060.7|14059.7|14051.3|14050.3|218
1650555360000|2022-04-21 15:36:00|14060.8|14059.8|14064.3|14063.3|14065|14064|14058.7|14057.7|297
1650555370000|2022-04-21 15:36:10|14064.4|14063.4|14054.7|14053.7|14064.4|14063.4|14054|14053|220
1650555380000|2022-04-21 15:36:20|14054.3|14053.3|14053.7|14052.7|14054.9|14053.9|14048.3|14047.3|187
1650555390000|2022-04-21 15:36:30|14053.8|14052.8|14057.2|14056.2|14058.3|14057.3|14053.8|14052.8|93
1650555400000|2022-04-21 15:36:40|14057.3|14056.3|14055.8|14054.8|14057.3|14056.3|14052.9|14051.9|77
1650555410000|2022-04-21 15:36:50|14055.7|14054.7|14051.2|14050.2|14057.2|14056.2|14051|14050|89
1650555420000|2022-04-21 15:37:00|14051|14050|14055.9|14054.9|14055.9|14054.9|14049.2|14048.2|164
1650555430000|2022-04-21 15:37:10|14055.2|14054.2|14052.2|14051.2|14057.2|14056.2|14051.3|14050.3|101
1650555440000|2022-04-21 15:37:20|14052|14051|14052.5|14051.5|14054.9|14053.9|14051.3|14050.3|85
1650555450000|2022-04-21 15:37:30|14052.4|14051.4|14050.8|14049.8|14052.9|14051.9|14049|14048|92
1650555460000|2022-04-21 15:37:40|14051|14050|14047.9|14046.9|14052.9|14051.9|14046.3|14045.3|177
1650555470000|2022-04-21 15:37:50|14047.8|14046.8|14045.5|14044.5|14047.8|14046.8|14043.7|14042.7|265
1650555480000|2022-04-21 15:38:00|14045.4|14044.4|14043.5|14042.5|14048|14047|14042.5|14041.5|231
1650555490000|2022-04-21 15:38:10|14043.7|14042.7|14044|14043|14045.8|14044.8|14041.2|14040.2|182
1650555500000|2022-04-21 15:38:20|14044.9|14043.9|14042.7|14041.7|14046|14045|14041.5|14040.5|143
1650555510000|2022-04-21 15:38:30|14042.9|14041.9|14043.4|14042.4|14044.5|14043.5|14041.3|14040.3|112
1650555520000|2022-04-21 15:38:40|14042.9|14041.9|14045.9|14044.9|14047.2|14046.2|14042.8|14041.8|154
1650555530000|2022-04-21 15:38:50|14046|14045|14041.7|14040.7|14046.4|14045.4|14038.3|14037.3|401
1650555540000|2022-04-21 15:39:00|14041.5|14040.5|14042.5|14041.5|14045|14044|14040|14039|173
1650555550000|2022-04-21 15:39:10|14042.4|14041.4|14038.5|14037.5|14042.9|14041.9|14038.4|14037.4|198
1650555560000|2022-04-21 15:39:20|14038.7|14037.7|14040.3|14039.3|14041.7|14040.7|14038|14037|149
1650555570000|2022-04-21 15:39:30|14040.4|14039.4|14039.2|14038.2|14042.5|14041.5|14038.9|14037.9|104
1650555580000|2022-04-21 15:39:40|14039.4|14038.4|14039.2|14038.2|14040.7|14039.7|14038.2|14037.2|80
1650555590000|2022-04-21 15:39:50|14039.7|14038.7|14039.8|14038.8|14044.3|14043.3|14039.2|14038.2|120
1650555600000|2022-04-21 15:40:00|14039.7|14038.7|14040.9|14039.9|14041.5|14040.5|14036.3|14035.3|266
1650555610000|2022-04-21 15:40:10|14040.8|14039.8|14034.9|14033.9|14042.8|14041.8|14031.4|14030.4|332
1650555620000|2022-04-21 15:40:20|14035.2|14034.2|14030.8|14029.8|14035.9|14034.9|14030.5|14029.5|422
1650555630000|2022-04-21 15:40:30|14030.9|14029.9|14035.7|14034.7|14035.9|14034.9|14029.2|14028.2|367
1650555640000|2022-04-21 15:40:40|14035.5|14034.5|14032.5|14031.5|14037.3|14036.3|14031.3|14030.3|409
1650555650000|2022-04-21 15:40:50|14032.3|14031.3|14037.2|14036.2|14037.2|14036.2|14031.7|14030.7|217
1650555660000|2022-04-21 15:41:00|14036.9|14035.9|14036.4|14035.4|14037.2|14036.2|14031.4|14030.4|209
1650555670000|2022-04-21 15:41:10|14036.5|14035.5|14039.4|14038.4|14039.8|14038.8|14036.2|14035.2|146
1650555680000|2022-04-21 15:41:20|14039.5|14038.5|14038.4|14037.4|14039.8|14038.8|14036.9|14035.9|96
1650555690000|2022-04-21 15:41:30|14038.8|14037.8|14035.3|14034.3|14038.9|14037.9|14034.9|14033.9|119
1650555700000|2022-04-21 15:41:40|14035.4|14034.4|14033.7|14032.7|14037|14036|14032.3|14031.3|123
1650555710000|2022-04-21 15:41:50|14033.4|14032.4|14036.5|14035.5|14037.2|14036.2|14031.2|14030.2|148
1650555720000|2022-04-21 15:42:00|14036.4|14035.4|14034.2|14033.2|14037.9|14036.9|14033.4|14032.4|114
1650555730000|2022-04-21 15:42:10|14034.3|14033.3|14031.4|14030.4|14035.9|14034.9|14031.2|14030.2|94
1650555740000|2022-04-21 15:42:20|14030.9|14029.9|14027.7|14026.7|14032.7|14031.7|14026.4|14025.4|382
1650555750000|2022-04-21 15:42:30|14027.5|14026.5|14019.5|14018.5|14028|14027|14019.4|14018.4|408
1650555760000|2022-04-21 15:42:40|14020|14019|14022.5|14021.5|14022.7|14021.7|14018|14017|313
1650555770000|2022-04-21 15:42:50|14022.3|14021.3|14022.4|14021.4|14022.5|14021.5|14018.8|14017.8|255
1650555780000|2022-04-21 15:43:00|14022.7|14021.7|14017.5|14016.5|14023.3|14022.3|14017.5|14016.5|120
1650555790000|2022-04-21 15:43:10|14017.7|14016.7|14018.9|14017.9|14019.9|14018.9|14017.5|14016.5|154
1650555800000|2022-04-21 15:43:20|14019.5|14018.5|14023.2|14022.2|14025.8|14024.8|14019.5|14018.5|204
1650555810000|2022-04-21 15:43:30|14023|14022|14025.5|14024.5|14026.9|14025.9|14023|14022|129
1650555820000|2022-04-21 15:43:40|14025.7|14024.7|14030.2|14029.2|14031.4|14030.4|14025.2|14024.2|243
1650555830000|2022-04-21 15:43:50|14029.9|14028.9|14028.3|14027.3|14031.2|14030.2|14028.2|14027.2|117
1650555840000|2022-04-21 15:44:00|14028.4|14027.4|14027.9|14026.9|14030.3|14029.3|14024.5|14023.5|190
1650555850000|2022-04-21 15:44:10|14027.8|14026.8|14023.4|14022.4|14030.7|14029.7|14023.4|14022.4|123
1650555860000|2022-04-21 15:44:20|14023.7|14022.7|14020.2|14019.2|14025.2|14024.2|14020|14019|191
1650555870000|2022-04-21 15:44:30|14019.5|14018.5|14020.2|14019.2|14021.7|14020.7|14019.2|14018.2|123
1650555880000|2022-04-21 15:44:40|14020|14019|14019.3|14018.3|14021|14020|14019.2|14018.2|73
1650555890000|2022-04-21 15:44:50|14019.4|14018.4|14017.9|14016.9|14020.5|14019.5|14017.9|14016.9|128
1650555900000|2022-04-21 15:45:00|14018|14017|14016.5|14015.5|14021.8|14020.8|14015.5|14014.5|368
1650555910000|2022-04-21 15:45:10|14017|14016|14016.2|14015.2|14020.4|14019.4|14015.7|14014.7|147
1650555920000|2022-04-21 15:45:20|14016.3|14015.3|14014.7|14013.7|14018.4|14017.4|14014.5|14013.5|143
1650555930000|2022-04-21 15:45:30|14014.5|14013.5|14011.3|14010.3|14016.4|14015.4|14010.2|14009.2|357
1650555940000|2022-04-21 15:45:40|14011.2|14010.2|14013.4|14012.4|14014.7|14013.7|14010.3|14009.3|244
1650555950000|2022-04-21 15:45:50|14013.2|14012.2|14013.2|14012.2|14014.5|14013.5|14012.3|14011.3|124
1650555960000|2022-04-21 15:46:00|14012.9|14011.9|14010.3|14009.3|14012.9|14011.9|14009|14008|166
1650555970000|2022-04-21 15:46:10|14010.2|14009.2|14010.4|14009.4|14011.7|14010.7|14007.8|14006.8|157
1650555980000|2022-04-21 15:46:20|14010.3|14009.3|14005.2|14004.2|14010.8|14009.8|14005.2|14004.2|185
1650555990000|2022-04-21 15:46:30|14006|14005|14008.3|14007.3|14010.3|14009.3|14005.9|14004.9|189
1650556000000|2022-04-21 15:46:40|14008.2|14007.2|14008.5|14007.5|14010.9|14009.9|14008.2|14007.2|167
1650556010000|2022-04-21 15:46:50|14008.4|14007.4|14010.4|14009.4|14012|14011|14008.3|14007.3|102
1650556020000|2022-04-21 15:47:00|14010.9|14009.9|14010.2|14009.2|14011|14010|14006.2|14005.2|149
1650556030000|2022-04-21 15:47:10|14010|14009|14010.4|14009.4|14012|14011|14009.2|14008.2|125
1650556040000|2022-04-21 15:47:20|14010.5|14009.5|14008.5|14007.5|14011.8|14010.8|14007.9|14006.9|162
1650556050000|2022-04-21 15:47:30|14008.4|14007.4|14005.5|14004.5|14011.2|14010.2|14004.5|14003.5|152
1650556060000|2022-04-21 15:47:40|14005.4|14004.4|14009.9|14008.9|14011.2|14010.2|14005.4|14004.4|140
1650556070000|2022-04-21 15:47:50|14010.3|14009.3|14010.2|14009.2|14013.5|14012.5|14009.3|14008.3|245
1650556080000|2022-04-21 15:48:00|14010.3|14009.3|14008.7|14007.7|14013|14012|14008|14007|140
1650556090000|2022-04-21 15:48:10|14007.7|14006.7|14009.7|14008.7|14010.9|14009.9|14007.7|14006.7|129
1650556100000|2022-04-21 15:48:20|14009.4|14008.4|14006.5|14005.5|14011.7|14010.7|14005.8|14004.8|152
1650556110000|2022-04-21 15:48:30|14006.9|14005.9|14005.3|14004.3|14008.9|14007.9|14004.9|14003.9|168
1650556120000|2022-04-21 15:48:40|14005.4|14004.4|14003.7|14002.7|14005.7|14004.7|14002.5|14001.5|262
1650556130000|2022-04-21 15:48:50|14003.8|14002.8|14004.5|14003.5|14005.9|14004.9|14002.7|14001.7|129
1650556140000|2022-04-21 15:49:00|14005.2|14004.2|14001.8|14000.8|14005.9|14004.9|14000.9|13999.9|188
1650556150000|2022-04-21 15:49:10|14001.5|14000.5|14004.2|14003.2|14004.4|14003.4|13999.2|13998.2|288
1650556160000|2022-04-21 15:49:20|14004.7|14003.7|14005|14004|14009.9|14008.9|14004|14003|365
1650556170000|2022-04-21 15:49:30|14004.9|14003.9|14005.3|14004.3|14007.4|14006.4|14002.7|14001.7|113
1650556180000|2022-04-21 15:49:40|14004.9|14003.9|14006|14005|14006.5|14005.5|14003.7|14002.7|109
1650556190000|2022-04-21 15:49:50|14006.2|14005.2|14006|14005|14007.9|14006.9|14005.5|14004.5|97
1650556200000|2022-04-21 15:50:00|14006.2|14005.2|14000.4|13999.4|14006.2|14005.2|14000.4|13999.4|200
1650556210000|2022-04-21 15:50:10|14000.3|13999.3|13997.8|13996.8|14000.3|13999.3|13995.8|13994.8|313
1650556220000|2022-04-21 15:50:20|13997.9|13996.9|13999|13998|14001.9|14000.9|13995.9|13994.9|195
1650556230000|2022-04-21 15:50:30|13999.2|13998.2|14002.7|14001.7|14003.5|14002.5|13998.4|13997.4|137
1650556240000|2022-04-21 15:50:40|14002.8|14001.8|13997.9|13996.9|14003.8|14002.8|13997.8|13996.8|165
1650556250000|2022-04-21 15:50:50|13998|13997|14002.4|14001.4|14003.5|14002.5|13997.7|13996.7|108
1650556260000|2022-04-21 15:51:00|14002.8|14001.8|14004.4|14003.4|14005.8|14004.8|14002.2|14001.2|166
1650556270000|2022-04-21 15:51:10|14004.7|14003.7|14000.9|13999.9|14005.3|14004.3|14000.3|13999.3|172
1650556280000|2022-04-21 15:51:20|14001|14000|14005.4|14004.4|14007.2|14006.2|14000.4|13999.4|230
1650556290000|2022-04-21 15:51:30|14005.8|14004.8|14005.2|14004.2|14005.9|14004.9|14002.5|14001.5|89
1650556300000|2022-04-21 15:51:40|14005.4|14004.4|13999.5|13998.5|14005.4|14004.4|13999.2|13998.2|98
1650556310000|2022-04-21 15:51:50|13999.4|13998.4|13995.9|13994.9|14000|13999|13995.7|13994.7|203
1650556320000|2022-04-21 15:52:00|13995.7|13994.7|13999.7|13998.7|13999.7|13998.7|13994|13993|210
1650556330000|2022-04-21 15:52:10|14000|13999|14002.4|14001.4|14003.8|14002.8|13999.9|13998.9|193
1650556340000|2022-04-21 15:52:20|14002.8|14001.8|14009.9|14008.9|14010.4|14009.4|14002.2|14001.2|289
1650556350000|2022-04-21 15:52:30|14010.2|14009.2|14012.9|14011.9|14013|14012|14008.9|14007.9|246
1650556360000|2022-04-21 15:52:40|14013|14012|14011.7|14010.7|14013.9|14012.9|14009.2|14008.2|394
1650556370000|2022-04-21 15:52:50|14011.9|14010.9|14009|14008|14012.3|14011.3|14006.4|14005.4|259
1650556380000|2022-04-21 15:53:00|14008.3|14007.3|14010.9|14009.9|14012.9|14011.9|14006.3|14005.3|239
1650556390000|2022-04-21 15:53:10|14011|14010|14010.4|14009.4|14013.8|14012.8|14009.2|14008.2|163
1650556400000|2022-04-21 15:53:20|14011.3|14010.3|14010.9|14009.9|14013.2|14012.2|14008.2|14007.2|151
1650556410000|2022-04-21 15:53:30|14011|14010|14014|14013|14015.3|14014.3|14009.5|14008.5|232
1650556420000|2022-04-21 15:53:40|14013.8|14012.8|14016.4|14015.4|14017.4|14016.4|14013.2|14012.2|205
1650556430000|2022-04-21 15:53:50|14016.5|14015.5|14015.4|14014.4|14016.7|14015.7|14012.5|14011.5|118
1650556440000|2022-04-21 15:54:00|14015.5|14014.5|14014|14013|14018.8|14017.8|14013.9|14012.9|329
1650556450000|2022-04-21 15:54:10|14014.4|14013.4|14009.7|14008.7|14014.8|14013.8|14007.5|14006.5|211
1650556460000|2022-04-21 15:54:20|14010.2|14009.2|14008.2|14007.2|14012.9|14011.9|14007.3|14006.3|143
1650556470000|2022-04-21 15:54:30|14008.3|14007.3|14010|14009|14010.5|14009.5|14006|14005|142
1650556480000|2022-04-21 15:54:40|14010.2|14009.2|14008.2|14007.2|14010.9|14009.9|14006.8|14005.8|97
1650556490000|2022-04-21 15:54:50|14007.9|14006.9|14008.3|14007.3|14008.3|14007.3|14005.8|14004.8|84
1650556500000|2022-04-21 15:55:00|14008.2|14007.2|14008.5|14007.5|14008.5|14007.5|14005|14004|140
1650556510000|2022-04-21 15:55:10|14008.7|14007.7|14004.3|14003.3|14009|14008|14002.7|14001.7|219
1650556520000|2022-04-21 15:55:20|14004.2|14003.2|14000|13999|14004.5|14003.5|13999.5|13998.5|104
1650556530000|2022-04-21 15:55:30|14000.4|13999.4|13998.9|13997.9|14000.9|13999.9|13998.4|13997.4|81
1650556540000|2022-04-21 15:55:40|13999|13998|14000.2|13999.2|14000.8|13999.8|13992.8|13991.8|409
1650556550000|2022-04-21 15:55:50|14000|13999|13993.2|13992.2|14000|13999|13991.7|13990.7|226
1650556560000|2022-04-21 15:56:00|13993|13992|13993.8|13992.8|13995.4|13994.4|13991.9|13990.9|156
1650556570000|2022-04-21 15:56:10|13993.9|13992.9|13987.2|13986.2|13994|13993|13985.5|13984.5|403
1650556580000|2022-04-21 15:56:20|13987.3|13986.3|13986.5|13985.5|13990.2|13989.2|13984.2|13983.2|262
1650556590000|2022-04-21 15:56:30|13986.4|13985.4|13988.7|13987.7|13991.4|13990.4|13986.4|13985.4|271
1650556600000|2022-04-21 15:56:40|13988.8|13987.8|13990.3|13989.3|13993.7|13992.7|13988.7|13987.7|127
1650556610000|2022-04-21 15:56:50|13990.2|13989.2|13985.5|13984.5|13990.3|13989.3|13985.3|13984.3|138
1650556620000|2022-04-21 15:57:00|13985|13984|13980.2|13979.2|13985.2|13984.2|13980|13979|338
1650556630000|2022-04-21 15:57:10|13979.9|13978.9|13972.8|13971.8|13981.8|13980.8|13972.7|13971.7|868
1650556640000|2022-04-21 15:57:20|13972.7|13971.7|13970.7|13969.7|13974.3|13973.3|13970.2|13969.2|423
1650556650000|2022-04-21 15:57:30|13970.5|13969.5|13971.3|13970.3|13972.3|13971.3|13969.2|13968.2|195
1650556660000|2022-04-21 15:57:40|13971.2|13970.2|13971.9|13970.9|13974.7|13973.7|13970.9|13969.9|248
1650556670000|2022-04-21 15:57:50|13972.2|13971.2|13974.8|13973.8|13975.2|13974.2|13971.3|13970.3|161
1650556680000|2022-04-21 15:58:00|13974.7|13973.7|13972|13971|13974.7|13973.7|13970.4|13969.4|232
1650556690000|2022-04-21 15:58:10|13971.9|13970.9|13974.8|13973.8|13975.2|13974.2|13969.5|13968.5|222
1650556700000|2022-04-21 15:58:20|13974.7|13973.7|13970.4|13969.4|13975.3|13974.3|13969.3|13968.3|189
1650556710000|2022-04-21 15:58:30|13970.3|13969.3|13969.2|13968.2|13972.3|13971.3|13967.2|13966.2|532
1650556720000|2022-04-21 15:58:40|13969|13968|13970.2|13969.2|13971.9|13970.9|13967.5|13966.5|137
1650556730000|2022-04-21 15:58:50|13969.9|13968.9|13968.7|13967.7|13971.4|13970.4|13967.3|13966.3|93
1650556740000|2022-04-21 15:59:00|13968.3|13967.3|13966.5|13965.5|13969.4|13968.4|13964.8|13963.8|375
1650556750000|2022-04-21 15:59:10|13966.9|13965.9|13964.3|13963.3|13967.5|13966.5|13961.7|13960.7|286
1650556760000|2022-04-21 15:59:20|13963.9|13962.9|13964.9|13963.9|13966.7|13965.7|13962.9|13961.9|189
1650556770000|2022-04-21 15:59:30|13964.7|13963.7|13971|13970|13971.2|13970.2|13964.7|13963.7|209
1650556780000|2022-04-21 15:59:40|13971.2|13970.2|13964.4|13963.4|13971.9|13970.9|13963.7|13962.7|340
1650556790000|2022-04-21 15:59:50|13964.7|13963.7|13962.7|13961.7|13965.7|13964.7|13961.4|13960.4|206
1650556800000|2022-04-21 16:00:00|13962.4|13961.4|13965.2|13964.2|13967.8|13966.8|13961.2|13960.2|431
1650556810000|2022-04-21 16:00:10|13965|13964|13971|13970|13972|13971|13963.7|13962.7|396
1650556820000|2022-04-21 16:00:20|13971.2|13970.2|13975.8|13974.8|13976.8|13975.8|13969.9|13968.9|366
1650556830000|2022-04-21 16:00:30|13975.7|13974.7|13970.8|13969.8|13976.3|13975.3|13970.5|13969.5|230
1650556840000|2022-04-21 16:00:40|13971|13970|13972.9|13971.9|13973.5|13972.5|13969.5|13968.5|247
1650556850000|2022-04-21 16:00:50|13973|13972|13968.3|13967.3|13973.3|13972.3|13967.9|13966.9|204
1650556860000|2022-04-21 16:01:00|13968.2|13967.2|13974.7|13973.7|13975|13974|13967.4|13966.4|341
1650556870000|2022-04-21 16:01:10|13974.8|13973.8|13976|13975|13976.3|13975.3|13972.2|13971.2|203
1650556880000|2022-04-21 16:01:20|13975.7|13974.7|13973.8|13972.8|13976|13975|13972.9|13971.9|135
1650556890000|2022-04-21 16:01:30|13973.5|13972.5|13976.3|13975.3|13977.3|13976.3|13972.5|13971.5|308
1650556900000|2022-04-21 16:01:40|13976.2|13975.2|13975.8|13974.8|13977.4|13976.4|13974.9|13973.9|119
1650556910000|2022-04-21 16:01:50|13975.9|13974.9|13974.4|13973.4|13977.7|13976.7|13974.4|13973.4|165
1650556920000|2022-04-21 16:02:00|13974.7|13973.7|13978.3|13977.3|13978.3|13977.3|13973.9|13972.9|226
1650556930000|2022-04-21 16:02:10|13977.9|13976.9|13975.7|13974.7|13978.7|13977.7|13975.2|13974.2|197
1650556940000|2022-04-21 16:02:20|13975.8|13974.8|13977.5|13976.5|13980.5|13979.5|13975.8|13974.8|158
1650556950000|2022-04-21 16:02:30|13977.7|13976.7|13969.9|13968.9|13978.2|13977.2|13969|13968|390
1650556960000|2022-04-21 16:02:40|13969.7|13968.7|13973.2|13972.2|13974.3|13973.3|13969|13968|163
1650556970000|2022-04-21 16:02:50|13973.3|13972.3|13972.3|13971.3|13976|13975|13972|13971|108
1650556980000|2022-04-21 16:03:00|13972.2|13971.2|13972.9|13971.9|13973.9|13972.9|13969.5|13968.5|166
1650556990000|2022-04-21 16:03:10|13972.8|13971.8|13972.3|13971.3|13973.9|13972.9|13971.7|13970.7|111
1650557000000|2022-04-21 16:03:20|13972.2|13971.2|13972.8|13971.8|13972.9|13971.9|13969.2|13968.2|127
1650557010000|2022-04-21 16:03:30|13972.2|13971.2|13968.5|13967.5|13972.7|13971.7|13967.2|13966.2|138
1650557020000|2022-04-21 16:03:40|13968.8|13967.8|13961.9|13960.9|13968.8|13967.8|13958.7|13957.7|519
1650557030000|2022-04-21 16:03:50|13961.8|13960.8|13956.4|13955.4|13962.9|13961.9|13956.4|13955.4|454
1650557040000|2022-04-21 16:04:00|13953.9|13952.9|13950.3|13949.3|13956.2|13955.2|13947.7|13946.7|725
1650557050000|2022-04-21 16:04:10|13950.4|13949.4|13949.8|13948.8|13953.3|13952.3|13948.3|13947.3|395
1650557060000|2022-04-21 16:04:20|13949.9|13948.9|13955.3|13954.3|13956.4|13955.4|13949.9|13948.9|513
1650557070000|2022-04-21 16:04:30|13955.4|13954.4|13953.4|13952.4|13956.5|13955.5|13953.3|13952.3|282
1650557080000|2022-04-21 16:04:40|13953.8|13952.8|13955.4|13954.4|13955.5|13954.5|13951.3|13950.3|189
1650557090000|2022-04-21 16:04:50|13955.5|13954.5|13955.4|13954.4|13958.2|13957.2|13954.7|13953.7|129
1650557100000|2022-04-21 16:05:00|13955.2|13954.2|13957.8|13956.8|13959|13958|13951|13950|393
1650557110000|2022-04-21 16:05:10|13958|13957|13963.7|13962.7|13965.3|13964.3|13957|13956|403
1650557120000|2022-04-21 16:05:20|13963.5|13962.5|13968.7|13967.7|13970.4|13969.4|13963.2|13962.2|276
1650557130000|2022-04-21 16:05:30|13968.8|13967.8|13969.2|13968.2|13969.9|13968.9|13967.7|13966.7|176
1650557140000|2022-04-21 16:05:40|13969|13968|13967.4|13966.4|13970.9|13969.9|13966.7|13965.7|134
1650557150000|2022-04-21 16:05:50|13967.7|13966.7|13971|13970|13971.7|13970.7|13967.7|13966.7|98
1650557160000|2022-04-21 16:06:00|13970.9|13969.9|13971.3|13970.3|13972.4|13971.4|13969.2|13968.2|136
1650557170000|2022-04-21 16:06:10|13971.5|13970.5|13973.9|13972.9|13975|13974|13970.8|13969.8|163
1650557180000|2022-04-21 16:06:20|13973.8|13972.8|13973.5|13972.5|13974.3|13973.3|13971.4|13970.4|118
1650557190000|2022-04-21 16:06:30|13973.7|13972.7|13981.2|13980.2|13984|13983|13973.5|13972.5|609
1650557200000|2022-04-21 16:06:40|13980.9|13979.9|13978.3|13977.3|13980.9|13979.9|13976|13975|179
1650557210000|2022-04-21 16:06:50|13978.4|13977.4|13972|13971|13978.4|13977.4|13971.7|13970.7|161
1650557220000|2022-04-21 16:07:00|13971.7|13970.7|13967.4|13966.4|13971.7|13970.7|13966.7|13965.7|179
1650557230000|2022-04-21 16:07:10|13967|13966|13964.4|13963.4|13967|13966|13961.3|13960.3|332
1650557240000|2022-04-21 16:07:20|13964.3|13963.3|13957.8|13956.8|13964.7|13963.7|13957.2|13956.2|112
1650557250000|2022-04-21 16:07:30|13957.9|13956.9|13964.4|13963.4|13965.7|13964.7|13957.8|13956.8|102
1650557260000|2022-04-21 16:07:40|13964.8|13963.8|13960.7|13959.7|13964.9|13963.9|13960|13959|54
1650557270000|2022-04-21 16:07:50|13960.8|13959.8|13961|13960|13961.4|13960.4|13958.3|13957.3|129
1650557280000|2022-04-21 16:08:00|13961.2|13960.2|13961.4|13960.4|13963.7|13962.7|13958.9|13957.9|126
1650557290000|2022-04-21 16:08:10|13961.9|13960.9|13962.5|13961.5|13967.2|13966.2|13961.9|13960.9|147
1650557300000|2022-04-21 16:08:20|13961.9|13960.9|13964.8|13963.8|13965.4|13964.4|13961.8|13960.8|97
1650557310000|2022-04-21 16:08:30|13964.7|13963.7|13963.9|13962.9|13967.2|13966.2|13963.5|13962.5|97
1650557320000|2022-04-21 16:08:40|13964|13963|13967|13966|13967.4|13966.4|13961.7|13960.7|61
1650557330000|2022-04-21 16:08:50|13967.2|13966.2|13968.9|13967.9|13969.9|13968.9|13966.5|13965.5|125
1650557340000|2022-04-21 16:09:00|13969.3|13968.3|13961.2|13960.2|13969.7|13968.7|13960|13959|121
1650557350000|2022-04-21 16:09:10|13961.4|13960.4|13959.7|13958.7|13962|13961|13958.9|13957.9|88
1650557360000|2022-04-21 16:09:20|13960.2|13959.2|13957.5|13956.5|13961.8|13960.8|13957.4|13956.4|141
1650557370000|2022-04-21 16:09:30|13956.5|13955.5|13954.4|13953.4|13957.7|13956.7|13954.2|13953.2|208
1650557380000|2022-04-21 16:09:40|13954.5|13953.5|13952.7|13951.7|13954.7|13953.7|13951|13950|149
1650557390000|2022-04-21 16:09:50|13952.8|13951.8|13956.7|13955.7|13956.7|13955.7|13952.5|13951.5|135
1650557400000|2022-04-21 16:10:00|13956.8|13955.8|13953|13952|13957|13956|13952.3|13951.3|276
1650557410000|2022-04-21 16:10:10|13953.2|13952.2|13956.4|13955.4|13956.8|13955.8|13952.4|13951.4|95
1650557420000|2022-04-21 16:10:20|13956.5|13955.5|13953.5|13952.5|13958.4|13957.4|13953|13952|173
1650557430000|2022-04-21 16:10:30|13953.7|13952.7|13945.3|13944.3|13954.3|13953.3|13944.3|13943.3|400
1650557440000|2022-04-21 16:10:40|13944.9|13943.9|13950|13949|13950|13949|13942.7|13941.7|410
1650557450000|2022-04-21 16:10:50|13950.2|13949.2|13955.5|13954.5|13955.5|13954.5|13949.9|13948.9|182
1650557460000|2022-04-21 16:11:00|13955.4|13954.4|13960.4|13959.4|13961.7|13960.7|13955.4|13954.4|514
1650557470000|2022-04-21 16:11:10|13960.2|13959.2|13963.8|13962.8|13964.5|13963.5|13960|13959|205
1650557480000|2022-04-21 16:11:20|13964.3|13963.3|13970.7|13969.7|13972.4|13971.4|13964.3|13963.3|374
1650557490000|2022-04-21 16:11:30|13970.8|13969.8|13967.3|13966.3|13971.7|13970.7|13966|13965|244
1650557500000|2022-04-21 16:11:40|13966.4|13965.4|13969.5|13968.5|13970.5|13969.5|13966.4|13965.4|136
1650557510000|2022-04-21 16:11:50|13970.2|13969.2|13967.8|13966.8|13970.2|13969.2|13967.4|13966.4|98
1650557520000|2022-04-21 16:12:00|13967.7|13966.7|13967.9|13966.9|13970.5|13969.5|13966.7|13965.7|78
1650557530000|2022-04-21 16:12:10|13967.7|13966.7|13968.4|13967.4|13971|13970|13966|13965|132
1650557540000|2022-04-21 16:12:20|13968.2|13967.2|13959.7|13958.7|13970.5|13969.5|13959.7|13958.7|211
1650557550000|2022-04-21 16:12:30|13960.4|13959.4|13964.2|13963.2|13966.4|13965.4|13960.3|13959.3|120
1650557560000|2022-04-21 16:12:40|13964|13963|13963.2|13962.2|13965.4|13964.4|13962.5|13961.5|140
1650557570000|2022-04-21 16:12:50|13962.9|13961.9|13963.2|13962.2|13966.5|13965.5|13962.3|13961.3|122
1650557580000|2022-04-21 16:13:00|13963|13962|13956.4|13955.4|13963.8|13962.8|13955.8|13954.8|242
1650557590000|2022-04-21 16:13:10|13955.9|13954.9|13954.3|13953.3|13956.5|13955.5|13952.9|13951.9|306
1650557600000|2022-04-21 16:13:20|13954.7|13953.7|13953.2|13952.2|13954.8|13953.8|13951.2|13950.2|157
1650557610000|2022-04-21 16:13:30|13953|13952|13947.7|13946.7|13953.2|13952.2|13947|13946|188
1650557620000|2022-04-21 16:13:40|13947.9|13946.9|13940.2|13939.2|13947.9|13946.9|13938.2|13937.2|595
1650557630000|2022-04-21 16:13:50|13939.5|13938.5|13946.8|13945.8|13946.8|13945.8|13939.3|13938.3|184
1650557640000|2022-04-21 16:14:00|13946.4|13945.4|13946.2|13945.2|13948.3|13947.3|13942.8|13941.8|199
1650557650000|2022-04-21 16:14:10|13946.3|13945.3|13951.7|13950.7|13952.7|13951.7|13946|13945|202
1650557660000|2022-04-21 16:14:20|13951.8|13950.8|13956.3|13955.3|13959|13958|13951.4|13950.4|216
1650557670000|2022-04-21 16:14:30|13956.2|13955.2|13961.2|13960.2|13962.2|13961.2|13955.9|13954.9|156
1650557680000|2022-04-21 16:14:40|13960.9|13959.9|13958.8|13957.8|13961.7|13960.7|13956.4|13955.4|206
1650557690000|2022-04-21 16:14:50|13958.7|13957.7|13956.9|13955.9|13959.9|13958.9|13955.4|13954.4|110
1650557700000|2022-04-21 16:15:00|13957|13956|13958.7|13957.7|13960.3|13959.3|13952.8|13951.8|211
1650557710000|2022-04-21 16:15:10|13959.2|13958.2|13957.3|13956.3|13960.2|13959.2|13955.4|13954.4|133
1650557720000|2022-04-21 16:15:20|13956.9|13955.9|13960.9|13959.9|13961.2|13960.2|13956.9|13955.9|120
1650557730000|2022-04-21 16:15:30|13961.2|13960.2|13960|13959|13962.8|13961.8|13959.3|13958.3|96
1650557740000|2022-04-21 16:15:40|13960.4|13959.4|13961.9|13960.9|13962.7|13961.7|13959.9|13958.9|85
1650557750000|2022-04-21 16:15:50|13962.2|13961.2|13958.4|13957.4|13962.2|13961.2|13956.7|13955.7|115
1650557760000|2022-04-21 16:16:00|13958.9|13957.9|13952.7|13951.7|13958.9|13957.9|13952.2|13951.2|135
1650557770000|2022-04-21 16:16:10|13952.5|13951.5|13953.2|13952.2|13954.2|13953.2|13951.5|13950.5|87
1650557780000|2022-04-21 16:16:20|13953.3|13952.3|13949.9|13948.9|13954.8|13953.8|13949.2|13948.2|91
1650557790000|2022-04-21 16:16:30|13950.5|13949.5|13947.8|13946.8|13951.5|13950.5|13946|13945|157
1650557800000|2022-04-21 16:16:40|13947.7|13946.7|13950.4|13949.4|13951.3|13950.3|13947.7|13946.7|81
1650557810000|2022-04-21 16:16:50|13951.4|13950.4|13952.2|13951.2|13953|13952|13949.4|13948.4|122
1650557820000|2022-04-21 16:17:00|13952|13951|13958.7|13957.7|13958.9|13957.9|13951.7|13950.7|316
1650557830000|2022-04-21 16:17:10|13958.8|13957.8|13956.5|13955.5|13961.2|13960.2|13956|13955|143
1650557840000|2022-04-21 16:17:20|13956.4|13955.4|13958|13957|13958|13957|13951.9|13950.9|133
1650557850000|2022-04-21 16:17:30|13957.9|13956.9|13960.7|13959.7|13962.3|13961.3|13957.5|13956.5|220
1650557860000|2022-04-21 16:17:40|13960.9|13959.9|13951.9|13950.9|13960.9|13959.9|13950.5|13949.5|172
1650557870000|2022-04-21 16:17:50|13952|13951|13953.2|13952.2|13954.3|13953.3|13950.7|13949.7|113
1650557880000|2022-04-21 16:18:00|13952.9|13951.9|13947.7|13946.7|13952.9|13951.9|13947.7|13946.7|182
1650557890000|2022-04-21 16:18:10|13947.8|13946.8|13950.7|13949.7|13951.7|13950.7|13946.5|13945.5|137
1650557900000|2022-04-21 16:18:20|13950.9|13949.9|13949.8|13948.8|13952.3|13951.3|13948.7|13947.7|90
1650557910000|2022-04-21 16:18:30|13949.9|13948.9|13953.9|13952.9|13956.2|13955.2|13949.9|13948.9|199
1650557920000|2022-04-21 16:18:40|13954|13953|13958.2|13957.2|13959.3|13958.3|13952.8|13951.8|134
1650557930000|2022-04-21 16:18:50|13957.9|13956.9|13958|13957|13960.9|13959.9|13956.2|13955.2|184
1650557940000|2022-04-21 16:19:00|13957.9|13956.9|13966.9|13965.9|13969.3|13968.3|13957.9|13956.9|327
1650557950000|2022-04-21 16:19:10|13967.2|13966.2|13967.4|13966.4|13968.7|13967.7|13964|13963|176
1650557960000|2022-04-21 16:19:20|13967.3|13966.3|13961.2|13960.2|13967.4|13966.4|13960.8|13959.8|120
1650557970000|2022-04-21 16:19:30|13960.9|13959.9|13961.2|13960.2|13961.8|13960.8|13959.3|13958.3|99
1650557980000|2022-04-21 16:19:40|13960.9|13959.9|13960.7|13959.7|13961.7|13960.7|13958.5|13957.5|96
1650557990000|2022-04-21 16:19:50|13960.8|13959.8|13966.8|13965.8|13967|13966|13960.4|13959.4|142
1650558000000|2022-04-21 16:20:00|13967.9|13966.9|13963.7|13962.7|13968.2|13967.2|13959.4|13958.4|232
1650558010000|2022-04-21 16:20:10|13963.8|13962.8|13969.5|13968.5|13970.9|13969.9|13963.8|13962.8|274
1650558020000|2022-04-21 16:20:20|13969.7|13968.7|13969.2|13968.2|13969.8|13968.8|13966.7|13965.7|117
1650558030000|2022-04-21 16:20:30|13968.9|13967.9|13963.7|13962.7|13971.7|13970.7|13963.5|13962.5|164
1650558040000|2022-04-21 16:20:40|13964.2|13963.2|13959.8|13958.8|13964.2|13963.2|13959.4|13958.4|120
1650558050000|2022-04-21 16:20:50|13959.9|13958.9|13957.7|13956.7|13961.4|13960.4|13955.5|13954.5|215
1650558060000|2022-04-21 16:21:00|13957.5|13956.5|13956.4|13955.4|13958.7|13957.7|13955|13954|112
1650558070000|2022-04-21 16:21:10|13956.2|13955.2|13956.8|13955.8|13960.9|13959.9|13955.7|13954.7|126
1650558080000|2022-04-21 16:21:20|13957.4|13956.4|13955.5|13954.5|13959.7|13958.7|13954.7|13953.7|107
1650558090000|2022-04-21 16:21:30|13954.3|13953.3|13951.7|13950.7|13956.7|13955.7|13951.4|13950.4|143
1650558100000|2022-04-21 16:21:40|13951.8|13950.8|13945|13944|13951.8|13950.8|13944.3|13943.3|302
1650558110000|2022-04-21 16:21:50|13944.8|13943.8|13946.5|13945.5|13947.2|13946.2|13942|13941|254
1650558120000|2022-04-21 16:22:00|13945.7|13944.7|13944|13943|13945.9|13944.9|13941.8|13940.8|160
1650558130000|2022-04-21 16:22:10|13944.3|13943.3|13944.4|13943.4|13950.2|13949.2|13944.3|13943.3|150
1650558140000|2022-04-21 16:22:20|13945.2|13944.2|13945.2|13944.2|13947.3|13946.3|13944.3|13943.3|86
1650558150000|2022-04-21 16:22:30|13945.4|13944.4|13947.7|13946.7|13948.5|13947.5|13944.7|13943.7|73
1650558160000|2022-04-21 16:22:40|13947.8|13946.8|13950.4|13949.4|13952|13951|13947.8|13946.8|129
1650558170000|2022-04-21 16:22:50|13950.3|13949.3|13946|13945|13950.9|13949.9|13944.3|13943.3|120
1650558180000|2022-04-21 16:23:00|13945.9|13944.9|13937.7|13936.7|13945.9|13944.9|13935.9|13934.9|389
1650558190000|2022-04-21 16:23:10|13937.4|13936.4|13950.4|13949.4|13951.8|13950.8|13936.7|13935.7|292
1650558200000|2022-04-21 16:23:20|13950.5|13949.5|13951.2|13950.2|13951.2|13950.2|13946.7|13945.7|235
1650558210000|2022-04-21 16:23:30|13951.4|13950.4|13944.9|13943.9|13951.5|13950.5|13943.9|13942.9|133
1650558220000|2022-04-21 16:23:40|13945.4|13944.4|13946.7|13945.7|13947|13946|13942.4|13941.4|123
1650558230000|2022-04-21 16:23:50|13947.9|13946.9|13942.9|13941.9|13947.9|13946.9|13942.5|13941.5|82
1650558240000|2022-04-21 16:24:00|13943.2|13942.2|13941.9|13940.9|13944.3|13943.3|13940.8|13939.8|109
1650558250000|2022-04-21 16:24:10|13942|13941|13949.3|13948.3|13949.4|13948.4|13941.2|13940.2|126
1650558260000|2022-04-21 16:24:20|13949.4|13948.4|13940.7|13939.7|13949.5|13948.5|13940.7|13939.7|164
1650558270000|2022-04-21 16:24:30|13940.9|13939.9|13938.4|13937.4|13941.5|13940.5|13938|13937|148
1650558280000|2022-04-21 16:24:40|13939.2|13938.2|13940.8|13939.8|13941.9|13940.9|13936.4|13935.4|210
1650558290000|2022-04-21 16:24:50|13941.3|13940.3|13937.5|13936.5|13941.4|13940.4|13937.2|13936.2|96
1650558300000|2022-04-21 16:25:00|13937.3|13936.3|13938.9|13937.9|13941.7|13940.7|13937|13936|134
1650558310000|2022-04-21 16:25:10|13938.8|13937.8|13941|13940|13941.8|13940.8|13936.8|13935.8|95
1650558320000|2022-04-21 16:25:20|13940.4|13939.4|13934.8|13933.8|13943.7|13942.7|13934.4|13933.4|242
1650558330000|2022-04-21 16:25:30|13934.4|13933.4|13936.7|13935.7|13937.9|13936.9|13932.5|13931.5|315
1650558340000|2022-04-21 16:25:40|13936.4|13935.4|13936.9|13935.9|13936.9|13935.9|13930.7|13929.7|305
1650558350000|2022-04-21 16:25:50|13936.5|13935.5|13939.5|13938.5|13940.7|13939.7|13935.8|13934.8|205
1650558360000|2022-04-21 16:26:00|13939.3|13938.3|13942.5|13941.5|13943.2|13942.2|13938.7|13937.7|147
1650558370000|2022-04-21 16:26:10|13942.4|13941.4|13942.3|13941.3|13942.9|13941.9|13937.5|13936.5|193
1650558380000|2022-04-21 16:26:20|13942.4|13941.4|13945.8|13944.8|13945.8|13944.8|13942.3|13941.3|207
1650558390000|2022-04-21 16:26:30|13945.7|13944.7|13944.8|13943.8|13946.8|13945.8|13942.3|13941.3|194
1650558400000|2022-04-21 16:26:40|13944.7|13943.7|13948.4|13947.4|13948.8|13947.8|13944|13943|184
1650558410000|2022-04-21 16:26:50|13948.7|13947.7|13950|13949|13955.5|13954.5|13948.7|13947.7|257
1650558420000|2022-04-21 16:27:00|13950.3|13949.3|13950.7|13949.7|13952.2|13951.2|13946.9|13945.9|155
1650558430000|2022-04-21 16:27:10|13950.4|13949.4|13952.4|13951.4|13954.5|13953.5|13948.3|13947.3|135
1650558440000|2022-04-21 16:27:20|13952.3|13951.3|13953.3|13952.3|13953.8|13952.8|13949|13948|113
1650558450000|2022-04-21 16:27:30|13953.4|13952.4|13951.9|13950.9|13953.9|13952.9|13949.5|13948.5|103
1650558460000|2022-04-21 16:27:40|13951.8|13950.8|13950.5|13949.5|13952.9|13951.9|13950.2|13949.2|113
1650558470000|2022-04-21 16:27:50|13950.2|13949.2|13950.5|13949.5|13952.4|13951.4|13947.9|13946.9|161
1650558480000|2022-04-21 16:28:00|13950.7|13949.7|13954.4|13953.4|13954.9|13953.9|13949.7|13948.7|132
1650558490000|2022-04-21 16:28:10|13954.7|13953.7|13949.9|13948.9|13955.7|13954.7|13949.4|13948.4|110
1650558500000|2022-04-21 16:28:20|13949.3|13948.3|13951.9|13950.9|13952.5|13951.5|13948.7|13947.7|81
1650558510000|2022-04-21 16:28:30|13951.8|13950.8|13948.5|13947.5|13953|13952|13947.9|13946.9|62
1650558520000|2022-04-21 16:28:40|13948.3|13947.3|13946.3|13945.3|13948.9|13947.9|13945.2|13944.2|111
1650558530000|2022-04-21 16:28:50|13945.8|13944.8|13947.4|13946.4|13947.7|13946.7|13942.4|13941.4|174
1650558540000|2022-04-21 16:29:00|13947.3|13946.3|13942.9|13941.9|13948.2|13947.2|13942.7|13941.7|91
1650558550000|2022-04-21 16:29:10|13942.8|13941.8|13945|13944|13945.2|13944.2|13942.5|13941.5|74
1650558560000|2022-04-21 16:29:20|13945.2|13944.2|13944.8|13943.8|13945.9|13944.9|13940.9|13939.9|138
1650558570000|2022-04-21 16:29:30|13944.9|13943.9|13944.3|13943.3|13948.2|13947.2|13944.2|13943.2|104
1650558580000|2022-04-21 16:29:40|13944.5|13943.5|13939.9|13938.9|13947.4|13946.4|13939.4|13938.4|136
1650558590000|2022-04-21 16:29:50|13940.3|13939.3|13937.3|13936.3|13940.3|13939.3|13936.2|13935.2|222
1650558600000|2022-04-21 16:30:00|13937.2|13936.2|13942.9|13941.9|13945|13944|13936.5|13935.5|205
1650558610000|2022-04-21 16:30:10|13943|13942|13939.7|13938.7|13945.2|13944.2|13938.5|13937.5|104
1650558620000|2022-04-21 16:30:20|13939.8|13938.8|13943.7|13942.7|13943.7|13942.7|13939.5|13938.5|73
1650558630000|2022-04-21 16:30:30|13943.2|13942.2|13943.4|13942.4|13945|13944|13941.7|13940.7|60
1650558640000|2022-04-21 16:30:40|13944.4|13943.4|13946.5|13945.5|13947.2|13946.2|13944.4|13943.4|102
1650558650000|2022-04-21 16:30:50|13946.2|13945.2|13941.2|13940.2|13947.2|13946.2|13940.5|13939.5|111
1650558660000|2022-04-21 16:31:00|13940.9|13939.9|13939.2|13938.2|13941.7|13940.7|13937.5|13936.5|106
1650558670000|2022-04-21 16:31:10|13939.4|13938.4|13934.9|13933.9|13941|13940|13933.7|13932.7|236
1650558680000|2022-04-21 16:31:20|13934.7|13933.7|13935.7|13934.7|13938.9|13937.9|13934.2|13933.2|121
1650558690000|2022-04-21 16:31:30|13935.5|13934.5|13938|13937|13938.8|13937.8|13933.9|13932.9|77
1650558700000|2022-04-21 16:31:40|13939|13938|13935.4|13934.4|13940|13939|13934.7|13933.7|118
1650558710000|2022-04-21 16:31:50|13935.2|13934.2|13931.5|13930.5|13937.4|13936.4|13931.2|13930.2|149
1650558720000|2022-04-21 16:32:00|13932.2|13931.2|13932.7|13931.7|13934.4|13933.4|13927.4|13926.4|358
1650558730000|2022-04-21 16:32:10|13933.2|13932.2|13934|13933|13936|13935|13931.7|13930.7|90
1650558740000|2022-04-21 16:32:20|13934.2|13933.2|13936.7|13935.7|13937.8|13936.8|13934|13933|93
1650558750000|2022-04-21 16:32:30|13937.2|13936.2|13942.4|13941.4|13943.2|13942.2|13937.2|13936.2|253
1650558760000|2022-04-21 16:32:40|13942.5|13941.5|13942.9|13941.9|13947|13946|13941.8|13940.8|319
1650558770000|2022-04-21 16:32:50|13943.2|13942.2|13944.4|13943.4|13946.9|13945.9|13942.8|13941.8|106
1650558780000|2022-04-21 16:33:00|13944.3|13943.3|13944.4|13943.4|13945.3|13944.3|13940.4|13939.4|150
1650558790000|2022-04-21 16:33:10|13944.5|13943.5|13947.8|13946.8|13948.2|13947.2|13944.2|13943.2|142
1650558800000|2022-04-21 16:33:20|13948|13947|13949|13948|13950.4|13949.4|13945.7|13944.7|123
1650558810000|2022-04-21 16:33:30|13948.9|13947.9|13947.9|13946.9|13951.4|13950.4|13947.9|13946.9|88
1650558820000|2022-04-21 16:33:40|13947.8|13946.8|13951.2|13950.2|13951.9|13950.9|13947.4|13946.4|99
1650558830000|2022-04-21 16:33:50|13951.4|13950.4|13950.4|13949.4|13951.7|13950.7|13949|13948|74
1650558840000|2022-04-21 16:34:00|13950.5|13949.5|13955.8|13954.8|13956.5|13955.5|13950.3|13949.3|220
1650558850000|2022-04-21 16:34:10|13955.9|13954.9|13957.2|13956.2|13959.4|13958.4|13953.7|13952.7|249
1650558860000|2022-04-21 16:34:20|13957.4|13956.4|13958.7|13957.7|13960|13959|13956|13955|194
1650558870000|2022-04-21 16:34:30|13958.5|13957.5|13957.5|13956.5|13960.8|13959.8|13957.5|13956.5|135
1650558880000|2022-04-21 16:34:40|13957.7|13956.7|13956.2|13955.2|13958.5|13957.5|13955|13954|109
1650558890000|2022-04-21 16:34:50|13956.3|13955.3|13953.5|13952.5|13957|13956|13953.5|13952.5|74
1650558900000|2022-04-21 16:35:00|13953.9|13952.9|13956.4|13955.4|13956.8|13955.8|13950.2|13949.2|144
1650558910000|2022-04-21 16:35:10|13956.3|13955.3|13962.9|13961.9|13965.2|13964.2|13956.2|13955.2|193
1650558920000|2022-04-21 16:35:20|13963.2|13962.2|13964.8|13963.8|13965.5|13964.5|13961.2|13960.2|170
1650558930000|2022-04-21 16:35:30|13965.2|13964.2|13964.7|13963.7|13966.2|13965.2|13963.3|13962.3|114
1650558940000|2022-04-21 16:35:40|13964.8|13963.8|13962.8|13961.8|13965|13964|13961|13960|109
1650558950000|2022-04-21 16:35:50|13962.4|13961.4|13967.2|13966.2|13969.2|13968.2|13962.4|13961.4|244
1650558960000|2022-04-21 16:36:00|13966.4|13965.4|13964.4|13963.4|13966.5|13965.5|13960.7|13959.7|124
1650558970000|2022-04-21 16:36:10|13964.5|13963.5|13960.4|13959.4|13966.2|13965.2|13960.3|13959.3|96
1650558980000|2022-04-21 16:36:20|13960.5|13959.5|13959.4|13958.4|13960.9|13959.9|13957.2|13956.2|139
1650558990000|2022-04-21 16:36:30|13959.3|13958.3|13960.3|13959.3|13961.7|13960.7|13959.3|13958.3|64
1650559000000|2022-04-21 16:36:40|13960|13959|13964|13963|13965.9|13964.9|13960|13959|79
1650559010000|2022-04-21 16:36:50|13964.2|13963.2|13963.2|13962.2|13966.9|13965.9|13962.7|13961.7|49
1650559020000|2022-04-21 16:37:00|13963.3|13962.3|13959.5|13958.5|13963.4|13962.4|13959.4|13958.4|74
1650559030000|2022-04-21 16:37:10|13959.9|13958.9|13955.7|13954.7|13959.9|13958.9|13954.4|13953.4|152
1650559040000|2022-04-21 16:37:20|13955.4|13954.4|13955.2|13954.2|13958|13957|13954|13953|104
1650559050000|2022-04-21 16:37:30|13955|13954|13953.9|13952.9|13955.7|13954.7|13952.5|13951.5|82
1650559060000|2022-04-21 16:37:40|13953.4|13952.4|13951.7|13950.7|13953.5|13952.5|13951|13950|102
1650559070000|2022-04-21 16:37:50|13951.4|13950.4|13952.4|13951.4|13955.2|13954.2|13951|13950|110
1650559080000|2022-04-21 16:38:00|13951|13950|13950.7|13949.7|13954.3|13953.3|13950.5|13949.5|96
1650559090000|2022-04-21 16:38:10|13950.5|13949.5|13949.7|13948.7|13952.4|13951.4|13949|13948|79
1650559100000|2022-04-21 16:38:20|13949.5|13948.5|13946.2|13945.2|13949.5|13948.5|13945.9|13944.9|194
1650559110000|2022-04-21 16:38:30|13946.3|13945.3|13945.5|13944.5|13948.9|13947.9|13945|13944|134
1650559120000|2022-04-21 16:38:40|13946.2|13945.2|13945.5|13944.5|13949.9|13948.9|13945.5|13944.5|113
1650559130000|2022-04-21 16:38:50|13945.4|13944.4|13946.9|13945.9|13946.9|13945.9|13940.7|13939.7|203
1650559140000|2022-04-21 16:39:00|13946.3|13945.3|13948.7|13947.7|13950.2|13949.2|13945.5|13944.5|148
1650559150000|2022-04-21 16:39:10|13948.4|13947.4|13952.7|13951.7|13953.4|13952.4|13948.4|13947.4|97
1650559160000|2022-04-21 16:39:20|13952.9|13951.9|13956.9|13955.9|13956.9|13955.9|13952.5|13951.5|137
1650559170000|2022-04-21 16:39:30|13957.3|13956.3|13958.7|13957.7|13962|13961|13956.9|13955.9|131
1650559180000|2022-04-21 16:39:40|13958.8|13957.8|13955.9|13954.9|13958.8|13957.8|13955.3|13954.3|89
1650559190000|2022-04-21 16:39:50|13955.7|13954.7|13950.9|13949.9|13955.7|13954.7|13949.8|13948.8|109
1650559200000|2022-04-21 16:40:00|13950.6|13949.6|13954.6|13953.6|13956.1|13955.1|13950.1|13949.1|72
1650559210000|2022-04-21 16:40:10|13954.7|13953.7|13954.3|13953.3|13957.4|13956.4|13954.1|13953.1|86
1650559220000|2022-04-21 16:40:20|13954.8|13953.8|13958.1|13957.1|13959.6|13958.6|13954.8|13953.8|74
1650559230000|2022-04-21 16:40:30|13958.6|13957.6|13961.1|13960.1|13961.3|13960.3|13956.9|13955.9|95
1650559240000|2022-04-21 16:40:40|13961.2|13960.2|13960.6|13959.6|13962.3|13961.3|13959.3|13958.3|180
1650559250000|2022-04-21 16:40:50|13961.1|13960.1|13960.6|13959.6|13963.2|13962.2|13960.2|13959.2|124
1650559260000|2022-04-21 16:41:00|13960.7|13959.7|13961.1|13960.1|13964.6|13963.6|13960.1|13959.1|69
1650559270000|2022-04-21 16:41:10|13960.9|13959.9|13957.3|13956.3|13961.3|13960.3|13957.3|13956.3|53
1650559280000|2022-04-21 16:41:20|13957.4|13956.4|13957.8|13956.8|13959.7|13958.7|13955.2|13954.2|210
1650559290000|2022-04-21 16:41:30|13958.1|13957.1|13959.9|13958.9|13961.1|13960.1|13957.1|13956.1|82
1650559300000|2022-04-21 16:41:40|13959.7|13958.7|13960.9|13959.9|13960.9|13959.9|13958.1|13957.1|42
1650559310000|2022-04-21 16:41:50|13960.6|13959.6|13962.3|13961.3|13964.3|13963.3|13959.7|13958.7|68
1650559320000|2022-04-21 16:42:00|13962.4|13961.4|13960.1|13959.1|13962.4|13961.4|13958.7|13957.7|66
1650559330000|2022-04-21 16:42:10|13960.3|13959.3|13960.7|13959.7|13965.3|13964.3|13958.8|13957.8|82
1650559340000|2022-04-21 16:42:20|13960.8|13959.8|13953.9|13952.9|13960.8|13959.8|13953.4|13952.4|136
1650559350000|2022-04-21 16:42:30|13953.8|13952.8|13953.8|13952.8|13955.8|13954.8|13951.8|13950.8|263
1650559360000|2022-04-21 16:42:40|13952.6|13951.6|13948.7|13947.7|13952.6|13951.6|13948.6|13947.6|97
1650559370000|2022-04-21 16:42:50|13948.8|13947.8|13943.8|13942.8|13950.4|13949.4|13943.7|13942.7|246
1650559380000|2022-04-21 16:43:00|13944.1|13943.1|13945.9|13944.9|13946.7|13945.7|13941.3|13940.3|267
1650559390000|2022-04-21 16:43:10|13945.6|13944.6|13943.9|13942.9|13947.3|13946.3|13943.2|13942.2|159
1650559400000|2022-04-21 16:43:20|13943.6|13942.6|13949.4|13948.4|13951.6|13950.6|13942.6|13941.6|130
1650559410000|2022-04-21 16:43:30|13949.7|13948.7|13946.6|13945.6|13951.3|13950.3|13946.1|13945.1|63
1650559420000|2022-04-21 16:43:40|13946.7|13945.7|13947.1|13946.1|13949.3|13948.3|13945.8|13944.8|77
1650559430000|2022-04-21 16:43:50|13946.8|13945.8|13946.9|13945.9|13949.4|13948.4|13946.6|13945.6|53
1650559440000|2022-04-21 16:44:00|13947.2|13946.2|13945.4|13944.4|13947.2|13946.2|13942.8|13941.8|105
1650559450000|2022-04-21 16:44:10|13945.3|13944.3|13948.6|13947.6|13949.6|13948.6|13944.3|13943.3|43
1650559460000|2022-04-21 16:44:20|13948.8|13947.8|13948.2|13947.2|13949.3|13948.3|13945.8|13944.8|52
1650559470000|2022-04-21 16:44:30|13947.9|13946.9|13948.1|13947.1|13949.1|13948.1|13946.2|13945.2|70
1650559480000|2022-04-21 16:44:40|13948.2|13947.2|13953.6|13952.6|13954.4|13953.4|13947.4|13946.4|138
1650559490000|2022-04-21 16:44:50|13953.4|13952.4|13954.6|13953.6|13956.3|13955.3|13953.1|13952.1|114
1650559500000|2022-04-21 16:45:00|13954.4|13953.4|13953.9|13952.9|13957.4|13956.4|13952.7|13951.7|117
1650559510000|2022-04-21 16:45:10|13954.3|13953.3|13949.3|13948.3|13954.3|13953.3|13947.1|13946.1|94
1650559520000|2022-04-21 16:45:20|13949.1|13948.1|13957.1|13956.1|13957.6|13956.6|13947.8|13946.8|92
1650559530000|2022-04-21 16:45:30|13957.3|13956.3|13953.6|13952.6|13960.8|13959.8|13952.8|13951.8|149
1650559540000|2022-04-21 16:45:40|13953.3|13952.3|13952.6|13951.6|13953.6|13952.6|13951.1|13950.1|46
1650559550000|2022-04-21 16:45:50|13952.4|13951.4|13952.6|13951.6|13955.1|13954.1|13951.4|13950.4|42
1650559560000|2022-04-21 16:46:00|13952.4|13951.4|13948.8|13947.8|13952.4|13951.4|13948.1|13947.1|67
1650559570000|2022-04-21 16:46:10|13948.6|13947.6|13937.1|13936.1|13950.7|13949.7|13936.7|13935.7|494
1650559580000|2022-04-21 16:46:20|13936.8|13935.8|13938.7|13937.7|13939.8|13938.8|13932.6|13931.6|459
1650559590000|2022-04-21 16:46:30|13938.8|13937.8|13943.9|13942.9|13944.7|13943.7|13938.7|13937.7|382
1650559600000|2022-04-21 16:46:40|13944.1|13943.1|13950.4|13949.4|13952.8|13951.8|13943.7|13942.7|217
1650559610000|2022-04-21 16:46:50|13950.6|13949.6|13967.2|13966.2|13967.2|13966.2|13949.8|13948.8|340
1650559620000|2022-04-21 16:47:00|13967.7|13966.7|13969.9|13968.9|13970.3|13969.3|13964.1|13963.1|368
1650559630000|2022-04-21 16:47:10|13969.6|13968.6|13964.1|13963.1|13969.6|13968.6|13963.8|13962.8|163
1650559640000|2022-04-21 16:47:20|13964.9|13963.9|13967.2|13966.2|13968.3|13967.3|13964.2|13963.2|106
1650559650000|2022-04-21 16:47:30|13967.1|13966.1|13963.3|13962.3|13968.8|13967.8|13962.6|13961.6|122
1650559660000|2022-04-21 16:47:40|13963.6|13962.6|13963.6|13962.6|13963.8|13962.8|13961.3|13960.3|79
1650559670000|2022-04-21 16:47:50|13963.7|13962.7|13962.7|13961.7|13964.1|13963.1|13962.3|13961.3|78
1650559680000|2022-04-21 16:48:00|13962.8|13961.8|13956.1|13955.1|13963.3|13962.3|13954.8|13953.8|151
1650559690000|2022-04-21 16:48:10|13956.2|13955.2|13953.9|13952.9|13957.1|13956.1|13952.9|13951.9|93
1650559700000|2022-04-21 16:48:20|13954.1|13953.1|13952.7|13951.7|13954.8|13953.8|13950.2|13949.2|118
1650559710000|2022-04-21 16:48:30|13952.4|13951.4|13953.6|13952.6|13956.4|13955.4|13951.2|13950.2|119
1650559720000|2022-04-21 16:48:40|13953.4|13952.4|13954.6|13953.6|13955.1|13954.1|13951.2|13950.2|127
1650559730000|2022-04-21 16:48:50|13954.7|13953.7|13952.2|13951.2|13956.6|13955.6|13951.1|13950.1|81
1650559740000|2022-04-21 16:49:00|13951.8|13950.8|13947.9|13946.9|13952.1|13951.1|13946.7|13945.7|124
1650559750000|2022-04-21 16:49:10|13948.4|13947.4|13935.7|13934.7|13948.4|13947.4|13935.3|13934.3|574
1650559760000|2022-04-21 16:49:20|13936.1|13935.1|13934.3|13933.3|13939.6|13938.6|13932.8|13931.8|283
1650559770000|2022-04-21 16:49:30|13934.1|13933.1|13938.8|13937.8|13939.8|13938.8|13932.7|13931.7|223
1650559780000|2022-04-21 16:49:40|13938.3|13937.3|13938.8|13937.8|13938.9|13937.9|13935.1|13934.1|103
1650559790000|2022-04-21 16:49:50|13938.9|13937.9|13936.6|13935.6|13939.1|13938.1|13936.6|13935.6|55
1650559800000|2022-04-21 16:50:00|13937.1|13936.1|13930.8|13929.8|13937.2|13936.2|13927.3|13926.3|347
1650559810000|2022-04-21 16:50:10|13931.3|13930.3|13933.3|13932.3|13934.6|13933.6|13930.8|13929.8|150
1650559820000|2022-04-21 16:50:20|13932.8|13931.8|13933.6|13932.6|13934.1|13933.1|13931.1|13930.1|78
1650559830000|2022-04-21 16:50:30|13933.4|13932.4|13925.6|13924.6|13933.6|13932.6|13924.8|13923.8|440
1650559840000|2022-04-21 16:50:40|13925.8|13924.8|13928.1|13927.1|13929.6|13928.6|13924.6|13923.6|316
1650559850000|2022-04-21 16:50:50|13927.9|13926.9|13926.6|13925.6|13929.8|13928.8|13926.1|13925.1|88
1650559860000|2022-04-21 16:51:00|13925.8|13924.8|13918.3|13917.3|13925.8|13924.8|13915.3|13914.3|633
1650559870000|2022-04-21 16:51:10|13918.4|13917.4|13919.1|13918.1|13921.3|13920.3|13915.6|13914.6|301
1650559880000|2022-04-21 16:51:20|13919.3|13918.3|13920.1|13919.1|13921.6|13920.6|13919.1|13918.1|173
1650559890000|2022-04-21 16:51:30|13920.2|13919.2|13916.2|13915.2|13920.3|13919.3|13915.6|13914.6|176
1650559900000|2022-04-21 16:51:40|13916.3|13915.3|13914.7|13913.7|13918.1|13917.1|13914.4|13913.4|150
1650559910000|2022-04-21 16:51:50|13914.8|13913.8|13919.1|13918.1|13919.1|13918.1|13914.8|13913.8|151
1650559920000|2022-04-21 16:52:00|13919.4|13918.4|13916.3|13915.3|13921.3|13920.3|13915.9|13914.9|146
1650559930000|2022-04-21 16:52:10|13916.4|13915.4|13914.1|13913.1|13917.4|13916.4|13913.8|13912.8|118
1650559940000|2022-04-21 16:52:20|13914.4|13913.4|13916.6|13915.6|13918.7|13917.7|13912.4|13911.4|277
1650559950000|2022-04-21 16:52:30|13916.7|13915.7|13915.1|13914.1|13918.9|13917.9|13914.7|13913.7|98
1650559960000|2022-04-21 16:52:40|13915.4|13914.4|13913.1|13912.1|13916.7|13915.7|13912.8|13911.8|64
1650559970000|2022-04-21 16:52:50|13913.2|13912.2|13912.2|13911.2|13915.1|13914.1|13912.2|13911.2|107
1650559980000|2022-04-21 16:53:00|13910.8|13909.8|13912.1|13911.1|13915.1|13914.1|13910.8|13909.8|193
1650559990000|2022-04-21 16:53:10|13912.6|13911.6|13909.1|13908.1|13912.9|13911.9|13908.8|13907.8|240
1650560000000|2022-04-21 16:53:20|13909.3|13908.3|13907.8|13906.8|13910.1|13909.1|13907.2|13906.2|232
1650560010000|2022-04-21 16:53:30|13907.7|13906.7|13911.3|13910.3|13911.3|13910.3|13907.6|13906.6|155
1650560020000|2022-04-21 16:53:40|13911.2|13910.2|13912.3|13911.3|13912.9|13911.9|13909.1|13908.1|168
1650560030000|2022-04-21 16:53:50|13912.4|13911.4|13914.1|13913.1|13914.8|13913.8|13911.8|13910.8|144
1650560040000|2022-04-21 16:54:00|13912.8|13911.8|13912.7|13911.7|13914.6|13913.6|13909.6|13908.6|249
1650560050000|2022-04-21 16:54:10|13912.6|13911.6|13906.3|13905.3|13912.6|13911.6|13906.1|13905.1|146
1650560060000|2022-04-21 16:54:20|13906.2|13905.2|13909.1|13908.1|13909.1|13908.1|13905.7|13904.7|137
1650560070000|2022-04-21 16:54:30|13908.8|13907.8|13907.9|13906.9|13908.9|13907.9|13906.2|13905.2|148
1650560080000|2022-04-21 16:54:40|13907.4|13906.4|13903.9|13902.9|13907.8|13906.8|13903.9|13902.9|221
1650560090000|2022-04-21 16:54:50|13904.4|13903.4|13908.7|13907.7|13908.8|13907.8|13903.4|13902.4|174
1650560100000|2022-04-21 16:55:00|13908.6|13907.6|13905.9|13904.9|13908.8|13907.8|13904.3|13903.3|84
1650560110000|2022-04-21 16:55:10|13905.7|13904.7|13905.6|13904.6|13908.1|13907.1|13905.4|13904.4|82
1650560120000|2022-04-21 16:55:20|13905.3|13904.3|13910.1|13909.1|13910.4|13909.4|13903.9|13902.9|131
1650560130000|2022-04-21 16:55:30|13910.2|13909.2|13916.9|13915.9|13917.2|13916.2|13908.3|13907.3|227
1650560140000|2022-04-21 16:55:40|13917.1|13916.1|13919.3|13918.3|13921.6|13920.6|13916.3|13915.3|339
1650560150000|2022-04-21 16:55:50|13919.6|13918.6|13922.1|13921.1|13923.3|13922.3|13917.8|13916.8|291
1650560160000|2022-04-21 16:56:00|13921.8|13920.8|13924.4|13923.4|13926.7|13925.7|13921.1|13920.1|240
1650560170000|2022-04-21 16:56:10|13924.2|13923.2|13919.3|13918.3|13924.9|13923.9|13918.6|13917.6|183
1650560180000|2022-04-21 16:56:20|13919.4|13918.4|13921.8|13920.8|13921.8|13920.8|13917.9|13916.9|85
1650560190000|2022-04-21 16:56:30|13921.9|13920.9|13920.2|13919.2|13922.3|13921.3|13919.7|13918.7|77
1650560200000|2022-04-21 16:56:40|13920.1|13919.1|13917.7|13916.7|13920.2|13919.2|13916.9|13915.9|119
1650560210000|2022-04-21 16:56:50|13917.8|13916.8|13916.9|13915.9|13917.9|13916.9|13914.2|13913.2|138
1650560220000|2022-04-21 16:57:00|13916.8|13915.8|13914.6|13913.6|13916.8|13915.8|13912.1|13911.1|140
1650560230000|2022-04-21 16:57:10|13915.2|13914.2|13914.8|13913.8|13917.1|13916.1|13914.3|13913.3|107
1650560240000|2022-04-21 16:57:20|13915.4|13914.4|13915.8|13914.8|13916.9|13915.9|13914.7|13913.7|52
1650560250000|2022-04-21 16:57:30|13914.8|13913.8|13914.9|13913.9|13916.8|13915.8|13913.8|13912.8|60
1650560260000|2022-04-21 16:57:40|13914.8|13913.8|13915.4|13914.4|13917.1|13916.1|13913.6|13912.6|58
1650560270000|2022-04-21 16:57:50|13915.3|13914.3|13920.8|13919.8|13921.4|13920.4|13914.3|13913.3|104
1650560280000|2022-04-21 16:58:00|13920.4|13919.4|13915.9|13914.9|13921.6|13920.6|13915.4|13914.4|103
1650560290000|2022-04-21 16:58:10|13915.7|13914.7|13916.9|13915.9|13918.8|13917.8|13915.3|13914.3|85
1650560300000|2022-04-21 16:58:20|13917.2|13916.2|13918.2|13917.2|13918.2|13917.2|13915.6|13914.6|34
1650560310000|2022-04-21 16:58:30|13917.9|13916.9|13916.9|13915.9|13918.4|13917.4|13915.3|13914.3|123
1650560320000|2022-04-21 16:58:40|13916.7|13915.7|13915.2|13914.2|13916.7|13915.7|13912.9|13911.9|134
1650560330000|2022-04-21 16:58:50|13915.3|13914.3|13916.9|13915.9|13916.9|13915.9|13911.7|13910.7|87
1650560340000|2022-04-21 16:59:00|13916.3|13915.3|13911.3|13910.3|13918.7|13917.7|13910.1|13909.1|119
1650560350000|2022-04-21 16:59:10|13910.8|13909.8|13912.9|13911.9|13914.4|13913.4|13910.6|13909.6|71
1650560360000|2022-04-21 16:59:20|13912.8|13911.8|13911.1|13910.1|13913.9|13912.9|13911.1|13910.1|35
1650560370000|2022-04-21 16:59:30|13910.9|13909.9|13910.8|13909.8|13913.4|13912.4|13910.7|13909.7|46
1650560380000|2022-04-21 16:59:40|13910.9|13909.9|13912.8|13911.8|13913.1|13912.1|13909.9|13908.9|43
1650560390000|2022-04-21 16:59:50|13912.7|13911.7|13910.8|13909.8|13913.2|13912.2|13908.7|13907.7|138
1650560400000|2022-04-21 17:00:00|13910.3|13909.3|13912.9|13911.9|13913.9|13912.9|13904.9|13903.9|619
1650560410000|2022-04-21 17:00:10|13912.6|13911.6|13914.1|13913.1|13916.1|13915.1|13910.4|13909.4|271
1650560420000|2022-04-21 17:00:20|13914.2|13913.2|13906.8|13905.8|13915.4|13914.4|13905.3|13904.3|226
1650560430000|2022-04-21 17:00:30|13907.1|13906.1|13909.6|13908.6|13911.4|13910.4|13906.7|13905.7|115
1650560440000|2022-04-21 17:00:40|13909.7|13908.7|13907.9|13906.9|13911.8|13910.8|13907.3|13906.3|57
1650560450000|2022-04-21 17:00:50|13908.1|13907.1|13912.7|13911.7|13914.6|13913.6|13907.2|13906.2|111
1650560460000|2022-04-21 17:01:00|13912.8|13911.8|13914.8|13913.8|13915.4|13914.4|13911.4|13910.4|103
1650560470000|2022-04-21 17:01:10|13915.3|13914.3|13905.1|13904.1|13915.9|13914.9|13904.6|13903.6|202
1650560480000|2022-04-21 17:01:20|13905.2|13904.2|13901.6|13900.6|13905.3|13904.3|13900.6|13899.6|299
1650560490000|2022-04-21 17:01:30|13901.4|13900.4|13898.8|13897.8|13903.2|13902.2|13898.3|13897.3|333
1650560500000|2022-04-21 17:01:40|13898.7|13897.7|13895.9|13894.9|13900.2|13899.2|13895.9|13894.9|408
1650560510000|2022-04-21 17:01:50|13895.8|13894.8|13901.8|13900.8|13902.6|13901.6|13895.3|13894.3|213
1650560520000|2022-04-21 17:02:00|13901.9|13900.9|13903.6|13902.6|13904.3|13903.3|13898.6|13897.6|189
1650560530000|2022-04-21 17:02:10|13902.7|13901.7|13905.1|13904.1|13905.9|13904.9|13902.1|13901.1|147
1650560540000|2022-04-21 17:02:20|13905.3|13904.3|13903.3|13902.3|13905.7|13904.7|13902.3|13901.3|131
1650560550000|2022-04-21 17:02:30|13903.4|13902.4|13908.3|13907.3|13909.1|13908.1|13903.2|13902.2|181
1650560560000|2022-04-21 17:02:40|13908.8|13907.8|13906.4|13905.4|13911.3|13910.3|13906.3|13905.3|87
1650560570000|2022-04-21 17:02:50|13905.7|13904.7|13904.8|13903.8|13907.7|13906.7|13904.3|13903.3|110
1650560580000|2022-04-21 17:03:00|13904.7|13903.7|13905.4|13904.4|13909.2|13908.2|13904.1|13903.1|149
1650560590000|2022-04-21 17:03:10|13905.7|13904.7|13906.6|13905.6|13906.8|13905.8|13903.9|13902.9|48
1650560600000|2022-04-21 17:03:20|13906.4|13905.4|13901.1|13900.1|13907.1|13906.1|13900.7|13899.7|127
1650560610000|2022-04-21 17:03:30|13900.8|13899.8|13896.8|13895.8|13901.6|13900.6|13896.6|13895.6|171
1650560620000|2022-04-21 17:03:40|13896.3|13895.3|13891.9|13890.9|13897.1|13896.1|13887.7|13886.7|598
1650560630000|2022-04-21 17:03:50|13891.2|13890.2|13892.4|13891.4|13892.6|13891.6|13887.6|13886.6|427
1650560640000|2022-04-21 17:04:00|13892.6|13891.6|13894.8|13893.8|13895.8|13894.8|13891.6|13890.6|224
1650560650000|2022-04-21 17:04:10|13895.2|13894.2|13888.7|13887.7|13895.2|13894.2|13886.9|13885.9|292
1650560660000|2022-04-21 17:04:20|13888.9|13887.9|13886.6|13885.6|13889.8|13888.8|13885.8|13884.8|248
1650560670000|2022-04-21 17:04:30|13886.4|13885.4|13890.1|13889.1|13891.3|13890.3|13885.9|13884.9|136
1650560680000|2022-04-21 17:04:40|13890.2|13889.2|13891.2|13890.2|13891.2|13890.2|13888.6|13887.6|60
1650560690000|2022-04-21 17:04:50|13891.1|13890.1|13892.6|13891.6|13892.9|13891.9|13889.8|13888.8|88
1650560700000|2022-04-21 17:05:00|13892.4|13891.4|13895.9|13894.9|13897.1|13896.1|13892.3|13891.3|157
1650560710000|2022-04-21 17:05:10|13895.7|13894.7|13893.9|13892.9|13896.7|13895.7|13893.4|13892.4|114
1650560720000|2022-04-21 17:05:20|13893.6|13892.6|13890.1|13889.1|13893.7|13892.7|13889.1|13888.1|96
1650560730000|2022-04-21 17:05:30|13890.8|13889.8|13886.9|13885.9|13890.8|13889.8|13885.8|13884.8|149
1650560740000|2022-04-21 17:05:40|13887.2|13886.2|13888.9|13887.9|13890.9|13889.9|13886.4|13885.4|119
1650560750000|2022-04-21 17:05:50|13889.1|13888.1|13888.4|13887.4|13890.1|13889.1|13886.3|13885.3|94
1650560760000|2022-04-21 17:06:00|13888.7|13887.7|13888.2|13887.2|13888.8|13887.8|13885.9|13884.9|116
1650560770000|2022-04-21 17:06:10|13888.3|13887.3|13889.6|13888.6|13890.9|13889.9|13886.7|13885.7|110
1650560780000|2022-04-21 17:06:20|13889.3|13888.3|13887.8|13886.8|13889.4|13888.4|13886.9|13885.9|51
1650560790000|2022-04-21 17:06:30|13887.4|13886.4|13885.7|13884.7|13888.2|13887.2|13885.7|13884.7|103
1650560800000|2022-04-21 17:06:40|13885.8|13884.8|13884.7|13883.7|13886.9|13885.9|13883.6|13882.6|230
1650560810000|2022-04-21 17:06:50|13883.9|13882.9|13889.1|13888.1|13889.9|13888.9|13883.9|13882.9|223
1650560820000|2022-04-21 17:07:00|13889.9|13888.9|13888.7|13887.7|13892.7|13891.7|13885.2|13884.2|235
1650560830000|2022-04-21 17:07:10|13888.2|13887.2|13884.4|13883.4|13888.2|13887.2|13883.6|13882.6|150
1650560840000|2022-04-21 17:07:20|13884.6|13883.6|13889.4|13888.4|13891.4|13890.4|13884.6|13883.6|148
1650560850000|2022-04-21 17:07:30|13889.9|13888.9|13892.7|13891.7|13893.7|13892.7|13889.3|13888.3|122
1650560860000|2022-04-21 17:07:40|13892.8|13891.8|13892.2|13891.2|13895.7|13894.7|13891.3|13890.3|168
1650560870000|2022-04-21 17:07:50|13892.3|13891.3|13894.4|13893.4|13895.4|13894.4|13891.9|13890.9|89
1650560880000|2022-04-21 17:08:00|13894.1|13893.1|13896.1|13895.1|13896.7|13895.7|13893.1|13892.1|160
1650560890000|2022-04-21 17:08:10|13895.7|13894.7|13890.1|13889.1|13895.8|13894.8|13889.7|13888.7|114
1650560900000|2022-04-21 17:08:20|13890.3|13889.3|13890.3|13889.3|13891.6|13890.6|13889.8|13888.8|86
1650560910000|2022-04-21 17:08:30|13890.4|13889.4|13889.8|13888.8|13891.1|13890.1|13888.9|13887.9|88
1650560920000|2022-04-21 17:08:40|13889.7|13888.7|13889.2|13888.2|13891.9|13890.9|13888.8|13887.8|70
1650560930000|2022-04-21 17:08:50|13889.1|13888.1|13886.6|13885.6|13889.7|13888.7|13886.2|13885.2|149
1650560940000|2022-04-21 17:09:00|13886.9|13885.9|13888.2|13887.2|13891.3|13890.3|13883.9|13882.9|231
1650560950000|2022-04-21 17:09:10|13888.1|13887.1|13885.7|13884.7|13891.1|13890.1|13885.6|13884.6|76
1650560960000|2022-04-21 17:09:20|13885.6|13884.6|13891.2|13890.2|13891.3|13890.3|13884.3|13883.3|101
1650560970000|2022-04-21 17:09:30|13891.3|13890.3|13889.4|13888.4|13893.9|13892.9|13888.7|13887.7|193
1650560980000|2022-04-21 17:09:40|13889.6|13888.6|13886.7|13885.7|13889.7|13888.7|13886.4|13885.4|114
1650560990000|2022-04-21 17:09:50|13886.6|13885.6|13888.8|13887.8|13890.3|13889.3|13886.6|13885.6|115
1650561000000|2022-04-21 17:10:00|13888.9|13887.9|13890.9|13889.9|13893.1|13892.1|13888.9|13887.9|98
1650561010000|2022-04-21 17:10:10|13891.3|13890.3|13888.2|13887.2|13891.8|13890.8|13887.4|13886.4|112
1650561020000|2022-04-21 17:10:20|13887.2|13886.2|13888.1|13887.1|13889.7|13888.7|13886.3|13885.3|86
1650561030000|2022-04-21 17:10:30|13888.3|13887.3|13889.3|13888.3|13893.2|13892.2|13886.7|13885.7|124
1650561040000|2022-04-21 17:10:40|13889.1|13888.1|13890.3|13889.3|13892.2|13891.2|13888.7|13887.7|59
1650561050000|2022-04-21 17:10:50|13890.4|13889.4|13885.6|13884.6|13892.3|13891.3|13884.9|13883.9|185
1650561060000|2022-04-21 17:11:00|13885.4|13884.4|13881.6|13880.6|13886.2|13885.2|13881.1|13880.1|372
1650561070000|2022-04-21 17:11:10|13881.3|13880.3|13883.4|13882.4|13886.9|13885.9|13880.7|13879.7|204
1650561080000|2022-04-21 17:11:20|13883.3|13882.3|13882.4|13881.4|13884.1|13883.1|13881.7|13880.7|91
1650561090000|2022-04-21 17:11:30|13882.6|13881.6|13886.1|13885.1|13886.2|13885.2|13880.7|13879.7|141
1650561100000|2022-04-21 17:11:40|13885.7|13884.7|13886.6|13885.6|13887.2|13886.2|13883.8|13882.8|103
1650561110000|2022-04-21 17:11:50|13886.4|13885.4|13881.4|13880.4|13886.6|13885.6|13881.1|13880.1|108
1650561120000|2022-04-21 17:12:00|13881.6|13880.6|13883.1|13882.1|13883.9|13882.9|13880.1|13879.1|107
1650561130000|2022-04-21 17:12:10|13882.9|13881.9|13886.8|13885.8|13887.2|13886.2|13881.3|13880.3|115
1650561140000|2022-04-21 17:12:20|13886.6|13885.6|13894.2|13893.2|13894.3|13893.3|13886.1|13885.1|454
1650561150000|2022-04-21 17:12:30|13894.3|13893.3|13898.9|13897.9|13899.7|13898.7|13893.1|13892.1|395
1650561160000|2022-04-21 17:12:40|13899.2|13898.2|13892.6|13891.6|13899.7|13898.7|13891.6|13890.6|213
1650561170000|2022-04-21 17:12:50|13893.1|13892.1|13897.6|13896.6|13898.2|13897.2|13891.9|13890.9|174
1650561180000|2022-04-21 17:13:00|13897.8|13896.8|13899.6|13898.6|13899.8|13898.8|13896.2|13895.2|110
1650561190000|2022-04-21 17:13:10|13900.1|13899.1|13896.2|13895.2|13900.8|13899.8|13896.2|13895.2|159
1650561200000|2022-04-21 17:13:20|13896.1|13895.1|13901.3|13900.3|13903.7|13902.7|13895.4|13894.4|242
1650561210000|2022-04-21 17:13:30|13901.4|13900.4|13900.7|13899.7|13902.7|13901.7|13900.2|13899.2|110
1650561220000|2022-04-21 17:13:40|13900.9|13899.9|13905.3|13904.3|13905.7|13904.7|13900.2|13899.2|174
1650561230000|2022-04-21 17:13:50|13905.4|13904.4|13901.7|13900.7|13905.4|13904.4|13900.7|13899.7|150
1650561240000|2022-04-21 17:14:00|13901.6|13900.6|13899.8|13898.8|13902.3|13901.3|13898.1|13897.1|114
1650561250000|2022-04-21 17:14:10|13899.7|13898.7|13893.4|13892.4|13899.7|13898.7|13893.3|13892.3|166
1650561260000|2022-04-21 17:14:20|13893.6|13892.6|13897.6|13896.6|13897.6|13896.6|13891.8|13890.8|120
1650561270000|2022-04-21 17:14:30|13897.8|13896.8|13899.8|13898.8|13901.3|13900.3|13897.4|13896.4|90
1650561280000|2022-04-21 17:14:40|13899.7|13898.7|13897.7|13896.7|13900.6|13899.6|13897.6|13896.6|41
1650561290000|2022-04-21 17:14:50|13897.4|13896.4|13896.2|13895.2|13902.2|13901.2|13896.2|13895.2|336
1650561300000|2022-04-21 17:15:00|13895.4|13894.4|13896.7|13895.7|13900.8|13899.8|13893.9|13892.9|165
1650561310000|2022-04-21 17:15:10|13896.6|13895.6|13897.9|13896.9|13901.2|13900.2|13894.8|13893.8|102
1650561320000|2022-04-21 17:15:20|13897.7|13896.7|13899.3|13898.3|13901.3|13900.3|13896.9|13895.9|175
1650561330000|2022-04-21 17:15:30|13899.7|13898.7|13894.1|13893.1|13902.4|13901.4|13894.1|13893.1|170
1650561340000|2022-04-21 17:15:40|13893.8|13892.8|13888.4|13887.4|13894.1|13893.1|13887.8|13886.8|249
1650561350000|2022-04-21 17:15:50|13888.8|13887.8|13892.6|13891.6|13893.1|13892.1|13888.1|13887.1|136
1650561360000|2022-04-21 17:16:00|13891.8|13890.8|13892.3|13891.3|13893.6|13892.6|13889.8|13888.8|107
1650561370000|2022-04-21 17:16:10|13892.6|13891.6|13894.6|13893.6|13896.8|13895.8|13891.8|13890.8|152
1650561380000|2022-04-21 17:16:20|13895.8|13894.8|13893.6|13892.6|13896.1|13895.1|13893.6|13892.6|39
1650561390000|2022-04-21 17:16:30|13893.3|13892.3|13885.7|13884.7|13893.3|13892.3|13884.3|13883.3|282
1650561400000|2022-04-21 17:16:40|13885.8|13884.8|13887.4|13886.4|13891.6|13890.6|13885.8|13884.8|143
1650561410000|2022-04-21 17:16:50|13887.6|13886.6|13885.1|13884.1|13888.1|13887.1|13883.9|13882.9|137
1650561420000|2022-04-21 17:17:00|13885.2|13884.2|13886.7|13885.7|13889.1|13888.1|13883.9|13882.9|128
1650561430000|2022-04-21 17:17:10|13886.6|13885.6|13864.3|13863.3|13887.7|13886.7|13864.2|13863.2|1280
1650561440000|2022-04-21 17:17:20|13863.8|13862.8|13867.8|13866.8|13869.9|13868.9|13862.2|13861.2|613
1650561450000|2022-04-21 17:17:30|13867.7|13866.7|13859.9|13858.9|13867.7|13866.7|13859.6|13858.6|503
1650561460000|2022-04-21 17:17:40|13860.3|13859.3|13858.8|13857.8|13861.3|13860.3|13854.3|13853.3|693
1650561470000|2022-04-21 17:17:50|13859.3|13858.3|13866.2|13865.2|13866.7|13865.7|13859.3|13858.3|329
1650561480000|2022-04-21 17:18:00|13866.4|13865.4|13870.1|13869.1|13871.9|13870.9|13865.3|13864.3|331
1650561490000|2022-04-21 17:18:10|13869.8|13868.8|13860.2|13859.2|13870.6|13869.6|13860.2|13859.2|187
1650561500000|2022-04-21 17:18:20|13860.1|13859.1|13862.6|13861.6|13863.3|13862.3|13859.3|13858.3|244
1650561510000|2022-04-21 17:18:30|13862.8|13861.8|13861.9|13860.9|13866.1|13865.1|13861.2|13860.2|112
1650561520000|2022-04-21 17:18:40|13862.1|13861.1|13859.7|13858.7|13862.2|13861.2|13857.8|13856.8|181
1650561530000|2022-04-21 17:18:50|13859.8|13858.8|13860.6|13859.6|13862.6|13861.6|13858.4|13857.4|180
1650561540000|2022-04-21 17:19:00|13860.7|13859.7|13863.2|13862.2|13865.7|13864.7|13859.3|13858.3|210
1650561550000|2022-04-21 17:19:10|13862.2|13861.2|13858.8|13857.8|13862.3|13861.3|13858.8|13857.8|216
1650561560000|2022-04-21 17:19:20|13858.9|13857.9|13857.7|13856.7|13862.3|13861.3|13854.7|13853.7|443
1650561570000|2022-04-21 17:19:30|13857.9|13856.9|13860.4|13859.4|13861.3|13860.3|13854.1|13853.1|277
1650561580000|2022-04-21 17:19:40|13859.9|13858.9|13861.3|13860.3|13862.7|13861.7|13858.4|13857.4|245
1650561590000|2022-04-21 17:19:50|13861.8|13860.8|13861.3|13860.3|13862.8|13861.8|13858.7|13857.7|208
1650561600000|2022-04-21 17:20:00|13861.1|13860.1|13863.2|13862.2|13864.7|13863.7|13858.7|13857.7|261
1650561610000|2022-04-21 17:20:10|13863.8|13862.8|13871.1|13870.1|13872.9|13871.9|13863.8|13862.8|412
1650561620000|2022-04-21 17:20:20|13870.7|13869.7|13886.3|13885.3|13893.6|13892.6|13870.6|13869.6|695
1650561630000|2022-04-21 17:20:30|13886.1|13885.1|13891.6|13890.6|13893.4|13892.4|13885.6|13884.6|495
1650561640000|2022-04-21 17:20:40|13891.4|13890.4|13894.3|13893.3|13901.1|13900.1|13889.4|13888.4|601
1650561650000|2022-04-21 17:20:50|13894.4|13893.4|13890.1|13889.1|13895.2|13894.2|13889.8|13888.8|349
1650561660000|2022-04-21 17:21:00|13889.8|13888.8|13895.6|13894.6|13896.8|13895.8|13889.8|13888.8|278
1650561670000|2022-04-21 17:21:10|13895.8|13894.8|13908.7|13907.7|13909.4|13908.4|13895.8|13894.8|807
1650561680000|2022-04-21 17:21:20|13908.3|13907.3|13917.4|13916.4|13921.9|13920.9|13904.9|13903.9|1080
1650561690000|2022-04-21 17:21:30|13916.8|13915.8|13916.6|13915.6|13919.7|13918.7|13915.1|13914.1|461
1650561700000|2022-04-21 17:21:40|13917.3|13916.3|13914.3|13913.3|13917.6|13916.6|13911.3|13910.3|196
1650561710000|2022-04-21 17:21:50|13912.3|13911.3|13921.8|13920.8|13922.3|13921.3|13911.8|13910.8|453
1650561720000|2022-04-21 17:22:00|13922.3|13921.3|13921.1|13920.1|13925.1|13924.1|13919.4|13918.4|342
1650561730000|2022-04-21 17:22:10|13921.6|13920.6|13932.4|13931.4|13932.6|13931.6|13920.1|13919.1|608
1650561740000|2022-04-21 17:22:20|13932.1|13931.1|13932.6|13931.6|13934.2|13933.2|13927.4|13926.4|450
1650561750000|2022-04-21 17:22:30|13931.6|13930.6|13934.6|13933.6|13937.3|13936.3|13930.6|13929.6|476
1650561760000|2022-04-21 17:22:40|13934.4|13933.4|13926.7|13925.7|13934.6|13933.6|13926.6|13925.6|507
1650561770000|2022-04-21 17:22:50|13926.3|13925.3|13924.7|13923.7|13929.1|13928.1|13924.1|13923.1|218
1650561780000|2022-04-21 17:23:00|13924.4|13923.4|13917.9|13916.9|13924.4|13923.4|13916.2|13915.2|539
1650561790000|2022-04-21 17:23:10|13917.7|13916.7|13917.7|13916.7|13920.4|13919.4|13915.8|13914.8|209
1650561800000|2022-04-21 17:23:20|13917.6|13916.6|13914.9|13913.9|13917.9|13916.9|13914.1|13913.1|207
1650561810000|2022-04-21 17:23:30|13914.8|13913.8|13915.2|13914.2|13916.8|13915.8|13913.1|13912.1|146
1650561820000|2022-04-21 17:23:40|13915.3|13914.3|13913.1|13912.1|13915.7|13914.7|13912.3|13911.3|203
1650561830000|2022-04-21 17:23:50|13913.2|13912.2|13913.2|13912.2|13916.4|13915.4|13911.2|13910.2|209
1650561840000|2022-04-21 17:24:00|13912.6|13911.6|13918.7|13917.7|13919.2|13918.2|13912.2|13911.2|177
1650561850000|2022-04-21 17:24:10|13918.6|13917.6|13920.8|13919.8|13922.1|13921.1|13918.4|13917.4|164
1650561860000|2022-04-21 17:24:20|13920.9|13919.9|13921.8|13920.8|13925.4|13924.4|13920.9|13919.9|238
1650561870000|2022-04-21 17:24:30|13922.2|13921.2|13918.6|13917.6|13922.6|13921.6|13917.7|13916.7|184
1650561880000|2022-04-21 17:24:40|13918.4|13917.4|13914.3|13913.3|13919.8|13918.8|13914.3|13913.3|343
1650561890000|2022-04-21 17:24:50|13914.9|13913.9|13911.1|13910.1|13915.7|13914.7|13909.7|13908.7|221
1650561900000|2022-04-21 17:25:00|13910.8|13909.8|13904.1|13903.1|13912.8|13911.8|13899.2|13898.2|644
1650561910000|2022-04-21 17:25:10|13904.2|13903.2|13900.3|13899.3|13904.4|13903.4|13897.8|13896.8|228
1650561920000|2022-04-21 17:25:20|13900.6|13899.6|13897.8|13896.8|13901.6|13900.6|13895.9|13894.9|228
1650561930000|2022-04-21 17:25:30|13898.7|13897.7|13896.2|13895.2|13900.4|13899.4|13895.8|13894.8|211
1650561940000|2022-04-21 17:25:40|13896.1|13895.1|13894.6|13893.6|13897.6|13896.6|13892.6|13891.6|291
1650561950000|2022-04-21 17:25:50|13895.6|13894.6|13896.9|13895.9|13900.8|13899.8|13895.6|13894.6|231
1650561960000|2022-04-21 17:26:00|13897.1|13896.1|13894.1|13893.1|13897.3|13896.3|13893.1|13892.1|147
1650561970000|2022-04-21 17:26:10|13893.8|13892.8|13905.6|13904.6|13906.2|13905.2|13893.7|13892.7|426
1650561980000|2022-04-21 17:26:20|13906.3|13905.3|13903.4|13902.4|13906.6|13905.6|13901.7|13900.7|255
1650561990000|2022-04-21 17:26:30|13904.3|13903.3|13904.1|13903.1|13909.7|13908.7|13900.4|13899.4|419
1650562000000|2022-04-21 17:26:40|13904.2|13903.2|13905.6|13904.6|13909.4|13908.4|13904.2|13903.2|149
1650562010000|2022-04-21 17:26:50|13905.4|13904.4|13902.6|13901.6|13908.1|13907.1|13902.6|13901.6|111
1650562020000|2022-04-21 17:27:00|13902.3|13901.3|13901.6|13900.6|13902.8|13901.8|13899.7|13898.7|90
1650562030000|2022-04-21 17:27:10|13901.4|13900.4|13895.3|13894.3|13902.6|13901.6|13894.3|13893.3|213
1650562040000|2022-04-21 17:27:20|13895.2|13894.2|13898.1|13897.1|13898.3|13897.3|13893.2|13892.2|137
1650562050000|2022-04-21 17:27:30|13897.4|13896.4|13898.1|13897.1|13900.3|13899.3|13896.4|13895.4|137
1650562060000|2022-04-21 17:27:40|13898.3|13897.3|13900.1|13899.1|13904.1|13903.1|13898.2|13897.2|163
1650562070000|2022-04-21 17:27:50|13899.4|13898.4|13905.7|13904.7|13905.7|13904.7|13899.4|13898.4|126
1650562080000|2022-04-21 17:28:00|13905.3|13904.3|13904.8|13903.8|13906.8|13905.8|13900.8|13899.8|154
1650562090000|2022-04-21 17:28:10|13904.7|13903.7|13912.6|13911.6|13912.9|13911.9|13904.3|13903.3|207
1650562100000|2022-04-21 17:28:20|13913.6|13912.6|13915.7|13914.7|13918.9|13917.9|13913.2|13912.2|443
1650562110000|2022-04-21 17:28:30|13915.6|13914.6|13923.3|13922.3|13925.4|13924.4|13913.7|13912.7|266
1650562120000|2022-04-21 17:28:40|13923.1|13922.1|13930.4|13929.4|13931.7|13930.7|13921.8|13920.8|247
1650562130000|2022-04-21 17:28:50|13930.2|13929.2|13933.2|13932.2|13933.7|13932.7|13926.3|13925.3|345
1650562140000|2022-04-21 17:29:00|13933.3|13932.3|13938.3|13937.3|13938.4|13937.4|13932.3|13931.3|526
1650562150000|2022-04-21 17:29:10|13938.6|13937.6|13939.6|13938.6|13941.2|13940.2|13935.4|13934.4|518
1650562160000|2022-04-21 17:29:20|13939.3|13938.3|13938.3|13937.3|13941.2|13940.2|13934.3|13933.3|355
1650562170000|2022-04-21 17:29:30|13938.4|13937.4|13939.8|13938.8|13940.9|13939.9|13938.3|13937.3|275
1650562180000|2022-04-21 17:29:40|13940.1|13939.1|13933.8|13932.8|13940.2|13939.2|13930.2|13929.2|299
1650562190000|2022-04-21 17:29:50|13933.1|13932.1|13936.1|13935.1|13936.6|13935.6|13931.3|13930.3|121
1650562200000|2022-04-21 17:30:00|13935.8|13934.8|13931.3|13930.3|13937.6|13936.6|13929.7|13928.7|285
1650562210000|2022-04-21 17:30:10|13930.8|13929.8|13931.3|13930.3|13936.1|13935.1|13930.6|13929.6|156
1650562220000|2022-04-21 17:30:20|13931.2|13930.2|13934.6|13933.6|13934.7|13933.7|13930.7|13929.7|102
1650562230000|2022-04-21 17:30:30|13934.1|13933.1|13935.8|13934.8|13937.2|13936.2|13933.6|13932.6|93
1650562240000|2022-04-21 17:30:40|13935.9|13934.9|13934.4|13933.4|13937.4|13936.4|13932.9|13931.9|149
1650562250000|2022-04-21 17:30:50|13934.3|13933.3|13931.9|13930.9|13934.7|13933.7|13930.7|13929.7|99
1650562260000|2022-04-21 17:31:00|13932.1|13931.1|13938.7|13937.7|13939.8|13938.8|13931.4|13930.4|197
1650562270000|2022-04-21 17:31:10|13938.2|13937.2|13946.2|13945.2|13946.2|13945.2|13938.2|13937.2|462
1650562280000|2022-04-21 17:31:20|13946.3|13945.3|13940.4|13939.4|13947.9|13946.9|13939.4|13938.4|378
1650562290000|2022-04-21 17:31:30|13940.6|13939.6|13945.6|13944.6|13945.6|13944.6|13940.4|13939.4|143
1650562300000|2022-04-21 17:31:40|13945.3|13944.3|13946.4|13945.4|13948.1|13947.1|13944.6|13943.6|183
1650562310000|2022-04-21 17:31:50|13946.7|13945.7|13941.4|13940.4|13946.8|13945.8|13941.3|13940.3|232
1650562320000|2022-04-21 17:32:00|13941.6|13940.6|13944.3|13943.3|13944.3|13943.3|13939.9|13938.9|204
1650562330000|2022-04-21 17:32:10|13944.2|13943.2|13933.8|13932.8|13944.2|13943.2|13931.1|13930.1|332
1650562340000|2022-04-21 17:32:20|13933.7|13932.7|13933.3|13932.3|13934.1|13933.1|13928.8|13927.8|238
1650562350000|2022-04-21 17:32:30|13933.4|13932.4|13931.7|13930.7|13934.3|13933.3|13930.9|13929.9|89
1650562360000|2022-04-21 17:32:40|13931.8|13930.8|13939.4|13938.4|13940.6|13939.6|13931.7|13930.7|180
1650562370000|2022-04-21 17:32:50|13937.7|13936.7|13937.9|13936.9|13938.6|13937.6|13935.8|13934.8|92
1650562380000|2022-04-21 17:33:00|13937.8|13936.8|13939.1|13938.1|13942.1|13941.1|13937.4|13936.4|153
1650562390000|2022-04-21 17:33:10|13940.4|13939.4|13937.6|13936.6|13941.8|13940.8|13937.1|13936.1|115
1650562400000|2022-04-21 17:33:20|13937.4|13936.4|13933.8|13932.8|13938.3|13937.3|13933.3|13932.3|93
1650562410000|2022-04-21 17:33:30|13934.1|13933.1|13925.3|13924.3|13935.3|13934.3|13922.8|13921.8|386
1650562420000|2022-04-21 17:33:40|13925.1|13924.1|13922.7|13921.7|13925.1|13924.1|13918.8|13917.8|344
1650562430000|2022-04-21 17:33:50|13922.8|13921.8|13921.9|13920.9|13924.1|13923.1|13921.2|13920.2|97
1650562440000|2022-04-21 17:34:00|13921.8|13920.8|13916.4|13915.4|13921.8|13920.8|13916.2|13915.2|306
1650562450000|2022-04-21 17:34:10|13916.3|13915.3|13912.8|13911.8|13918.6|13917.6|13910.3|13909.3|318
1650562460000|2022-04-21 17:34:20|13912.9|13911.9|13909.6|13908.6|13915.8|13914.8|13908.8|13907.8|221
1650562470000|2022-04-21 17:34:30|13909.8|13908.8|13911.1|13910.1|13912.8|13911.8|13909.6|13908.6|157
1650562480000|2022-04-21 17:34:40|13911.2|13910.2|13909.7|13908.7|13913.6|13912.6|13908.9|13907.9|108
1650562490000|2022-04-21 17:34:50|13909.6|13908.6|13911.6|13910.6|13915.1|13914.1|13909.6|13908.6|103
1650562500000|2022-04-21 17:35:00|13912.1|13911.1|13901.2|13900.2|13913.3|13912.3|13899.8|13898.8|462
1650562510000|2022-04-21 17:35:10|13900.9|13899.9|13904.1|13903.1|13908.2|13907.2|13900.4|13899.4|228
1650562520000|2022-04-21 17:35:20|13903.8|13902.8|13903.2|13902.2|13905.2|13904.2|13901.6|13900.6|183
1650562530000|2022-04-21 17:35:30|13903.3|13902.3|13900.8|13899.8|13904.2|13903.2|13896.7|13895.7|273
1650562540000|2022-04-21 17:35:40|13901.1|13900.1|13902.8|13901.8|13905.1|13904.1|13900.3|13899.3|150
1650562550000|2022-04-21 17:35:50|13902.9|13901.9|13900.2|13899.2|13902.9|13901.9|13897.1|13896.1|186
1650562560000|2022-04-21 17:36:00|13899.8|13898.8|13902.1|13901.1|13903.7|13902.7|13897.9|13896.9|123
1650562570000|2022-04-21 17:36:10|13902.3|13901.3|13900.6|13899.6|13902.8|13901.8|13898.3|13897.3|85
1650562580000|2022-04-21 17:36:20|13900.3|13899.3|13903.3|13902.3|13904.9|13903.9|13900.3|13899.3|109
1650562590000|2022-04-21 17:36:30|13903.1|13902.1|13902.1|13901.1|13905.4|13904.4|13901.8|13900.8|155
1650562600000|2022-04-21 17:36:40|13901.9|13900.9|13898.3|13897.3|13902.1|13901.1|13896.8|13895.8|187
1650562610000|2022-04-21 17:36:50|13898.9|13897.9|13893.8|13892.8|13898.9|13897.9|13893.6|13892.6|355
1650562620000|2022-04-21 17:37:00|13893.9|13892.9|13892.8|13891.8|13898.2|13897.2|13889.3|13888.3|336
1650562630000|2022-04-21 17:37:10|13893.1|13892.1|13892.8|13891.8|13894.8|13893.8|13890.1|13889.1|199
1650562640000|2022-04-21 17:37:20|13893.1|13892.1|13890.9|13889.9|13893.1|13892.1|13888.7|13887.7|165
1650562650000|2022-04-21 17:37:30|13890.7|13889.7|13894.8|13893.8|13895.3|13894.3|13889.7|13888.7|179
1650562660000|2022-04-21 17:37:40|13894.7|13893.7|13899.6|13898.6|13903.4|13902.4|13892.6|13891.6|358
1650562670000|2022-04-21 17:37:50|13899.4|13898.4|13897.8|13896.8|13901.2|13900.2|13894.4|13893.4|166
1650562680000|2022-04-21 17:38:00|13897.7|13896.7|13904.1|13903.1|13905.9|13904.9|13895.7|13894.7|165
1650562690000|2022-04-21 17:38:10|13904.6|13903.6|13897.8|13896.8|13905.2|13904.2|13897.4|13896.4|200
1650562700000|2022-04-21 17:38:20|13897.7|13896.7|13893.8|13892.8|13898.3|13897.3|13892.2|13891.2|199
1650562710000|2022-04-21 17:38:30|13894.2|13893.2|13887.7|13886.7|13894.8|13893.8|13886.9|13885.9|281
1650562720000|2022-04-21 17:38:40|13887.8|13886.8|13879.7|13878.7|13887.9|13886.9|13879.7|13878.7|465
1650562730000|2022-04-21 17:38:50|13879.9|13878.9|13883.8|13882.8|13886.3|13885.3|13878.6|13877.6|208
1650562740000|2022-04-21 17:39:00|13883.6|13882.6|13885.6|13884.6|13890.2|13889.2|13883.1|13882.1|223
1650562750000|2022-04-21 17:39:10|13885.2|13884.2|13888.6|13887.6|13888.6|13887.6|13882.8|13881.8|254
1650562760000|2022-04-21 17:39:20|13889.1|13888.1|13885.3|13884.3|13889.6|13888.6|13883.2|13882.2|99
1650562770000|2022-04-21 17:39:30|13885.1|13884.1|13886.3|13885.3|13887.3|13886.3|13884.2|13883.2|84
1650562780000|2022-04-21 17:39:40|13886.4|13885.4|13891.6|13890.6|13896.6|13895.6|13886.4|13885.4|231
1650562790000|2022-04-21 17:39:50|13891.7|13890.7|13892.1|13891.1|13896.1|13895.1|13890.9|13889.9|155
1650562800000|2022-04-21 17:40:00|13891.1|13890.1|13892.2|13891.2|13894.1|13893.1|13888.1|13887.1|213
1650562810000|2022-04-21 17:40:10|13892.1|13891.1|13895.3|13894.3|13898.1|13897.1|13891.9|13890.9|235
1650562820000|2022-04-21 17:40:20|13896.1|13895.1|13904.1|13903.1|13907.4|13906.4|13895.6|13894.6|319
1650562830000|2022-04-21 17:40:30|13904.6|13903.6|13906.1|13905.1|13911.7|13910.7|13903.8|13902.8|531
1650562840000|2022-04-21 17:40:40|13906.3|13905.3|13903.3|13902.3|13906.3|13905.3|13902.8|13901.8|182
1650562850000|2022-04-21 17:40:50|13903.1|13902.1|13902.7|13901.7|13905.9|13904.9|13899.6|13898.6|234
1650562860000|2022-04-21 17:41:00|13902.6|13901.6|13901.9|13900.9|13904.9|13903.9|13900.4|13899.4|134
1650562870000|2022-04-21 17:41:10|13901.3|13900.3|13901.9|13900.9|13904.7|13903.7|13899.8|13898.8|99
1650562880000|2022-04-21 17:41:20|13901.8|13900.8|13904.4|13903.4|13908.7|13907.7|13900.8|13899.8|146
1650562890000|2022-04-21 17:41:30|13904.7|13903.7|13900.1|13899.1|13904.9|13903.9|13899.1|13898.1|120
1650562900000|2022-04-21 17:41:40|13900.2|13899.2|13896.1|13895.1|13900.2|13899.2|13894.3|13893.3|169
1650562910000|2022-04-21 17:41:50|13895.9|13894.9|13896.8|13895.8|13897.8|13896.8|13893.6|13892.6|100
1650562920000|2022-04-21 17:42:00|13896.9|13895.9|13895.6|13894.6|13900.1|13899.1|13894.4|13893.4|191
1650562930000|2022-04-21 17:42:10|13895.7|13894.7|13899.1|13898.1|13900.6|13899.6|13894.6|13893.6|111
1650562940000|2022-04-21 17:42:20|13898.8|13897.8|13895.7|13894.7|13899.2|13898.2|13895.6|13894.6|88
1650562950000|2022-04-21 17:42:30|13896.1|13895.1|13892.4|13891.4|13896.1|13895.1|13889.2|13888.2|180
1650562960000|2022-04-21 17:42:40|13892.6|13891.6|13883.2|13882.2|13892.8|13891.8|13882.4|13881.4|390
1650562970000|2022-04-21 17:42:50|13882.9|13881.9|13887.8|13886.8|13889.7|13888.7|13882.3|13881.3|282
1650562980000|2022-04-21 17:43:00|13888.2|13887.2|13881.6|13880.6|13888.3|13887.3|13881.2|13880.2|221
1650562990000|2022-04-21 17:43:10|13881.3|13880.3|13879.1|13878.1|13884.8|13883.8|13873.9|13872.9|376
1650563000000|2022-04-21 17:43:20|13879.2|13878.2|13879.3|13878.3|13880.9|13879.9|13878.4|13877.4|117
1650563010000|2022-04-21 17:43:30|13879.1|13878.1|13881.6|13880.6|13881.8|13880.8|13878.1|13877.1|120
1650563020000|2022-04-21 17:43:40|13882.1|13881.1|13883.8|13882.8|13885.6|13884.6|13880.8|13879.8|182
1650563030000|2022-04-21 17:43:50|13884.1|13883.1|13887.1|13886.1|13887.3|13886.3|13881.8|13880.8|132
1650563040000|2022-04-21 17:44:00|13887.9|13886.9|13892.8|13891.8|13894.4|13893.4|13887.9|13886.9|228
1650563050000|2022-04-21 17:44:10|13892.7|13891.7|13891.1|13890.1|13894.7|13893.7|13890.9|13889.9|173
1650563060000|2022-04-21 17:44:20|13890.9|13889.9|13895.3|13894.3|13897.4|13896.4|13890.9|13889.9|142
1650563070000|2022-04-21 17:44:30|13895.6|13894.6|13897.1|13896.1|13897.1|13896.1|13893.8|13892.8|143
1650563080000|2022-04-21 17:44:40|13897.2|13896.2|13894.7|13893.7|13898.6|13897.6|13891.6|13890.6|122
1650563090000|2022-04-21 17:44:50|13894.6|13893.6|13892.3|13891.3|13897.3|13896.3|13891.6|13890.6|72
1650563100000|2022-04-21 17:45:00|13893.8|13892.8|13885.3|13884.3|13894.4|13893.4|13884.7|13883.7|255
1650563110000|2022-04-21 17:45:10|13885.6|13884.6|13882.6|13881.6|13886.1|13885.1|13879.2|13878.2|166
1650563120000|2022-04-21 17:45:20|13882.7|13881.7|13885.3|13884.3|13885.3|13884.3|13879.4|13878.4|110
1650563130000|2022-04-21 17:45:30|13885.2|13884.2|13881.8|13880.8|13885.2|13884.2|13881.6|13880.6|60
1650563140000|2022-04-21 17:45:40|13882.1|13881.1|13896.1|13895.1|13896.2|13895.2|13882.1|13881.1|235
1650563150000|2022-04-21 17:45:50|13896.2|13895.2|13895.8|13894.8|13899.2|13898.2|13893.1|13892.1|174
1650563160000|2022-04-21 17:46:00|13896.1|13895.1|13895.6|13894.6|13899.8|13898.8|13895.4|13894.4|115
1650563170000|2022-04-21 17:46:10|13895.4|13894.4|13886.3|13885.3|13896.7|13895.7|13886.3|13885.3|189
1650563180000|2022-04-21 17:46:20|13886.8|13885.8|13890.1|13889.1|13890.1|13889.1|13886.1|13885.1|75
1650563190000|2022-04-21 17:46:30|13890.3|13889.3|13890.1|13889.1|13893.3|13892.3|13888.1|13887.1|91
1650563200000|2022-04-21 17:46:40|13890.2|13889.2|13895.3|13894.3|13896.4|13895.4|13890.2|13889.2|105
1650563210000|2022-04-21 17:46:50|13895.2|13894.2|13897.1|13896.1|13901.9|13900.9|13894.7|13893.7|219
1650563220000|2022-04-21 17:47:00|13896.8|13895.8|13893.8|13892.8|13896.8|13895.8|13889.6|13888.6|158
1650563230000|2022-04-21 17:47:10|13893.6|13892.6|13897.6|13896.6|13900.9|13899.9|13893.6|13892.6|164
1650563240000|2022-04-21 17:47:20|13897.7|13896.7|13907.8|13906.8|13908.6|13907.6|13897.6|13896.6|236
1650563250000|2022-04-21 17:47:30|13907.9|13906.9|13903.1|13902.1|13913.6|13912.6|13901.8|13900.8|501
1650563260000|2022-04-21 17:47:40|13902.7|13901.7|13899.6|13898.6|13902.8|13901.8|13898.4|13897.4|172
1650563270000|2022-04-21 17:47:50|13899.9|13898.9|13899.4|13898.4|13901.4|13900.4|13898.6|13897.6|110
1650563280000|2022-04-21 17:48:00|13899.3|13898.3|13903.6|13902.6|13903.9|13902.9|13898.8|13897.8|148
1650563290000|2022-04-21 17:48:10|13903.7|13902.7|13909.2|13908.2|13909.2|13908.2|13901.2|13900.2|153
1650563300000|2022-04-21 17:48:20|13909.1|13908.1|13913.1|13912.1|13913.7|13912.7|13908.9|13907.9|143
1650563310000|2022-04-21 17:48:30|13913.6|13912.6|13914.3|13913.3|13917.6|13916.6|13912.6|13911.6|319
1650563320000|2022-04-21 17:48:40|13914.1|13913.1|13912.8|13911.8|13915.1|13914.1|13911.4|13910.4|97
1650563330000|2022-04-21 17:48:50|13913.1|13912.1|13903.1|13902.1|13914.1|13913.1|13903.1|13902.1|153
1650563340000|2022-04-21 17:49:00|13902.6|13901.6|13898.8|13897.8|13902.6|13901.6|13897.3|13896.3|291
1650563350000|2022-04-21 17:49:10|13898.9|13897.9|13900.6|13899.6|13901.3|13900.3|13895.1|13894.1|138
1650563360000|2022-04-21 17:49:20|13900.3|13899.3|13900.6|13899.6|13901.3|13900.3|13897.6|13896.6|69
1650563370000|2022-04-21 17:49:30|13900.8|13899.8|13899.6|13898.6|13900.8|13899.8|13898.6|13897.6|62
1650563380000|2022-04-21 17:49:40|13899.8|13898.8|13897.8|13896.8|13901.3|13900.3|13896.2|13895.2|68
1650563390000|2022-04-21 17:49:50|13898.1|13897.1|13892.6|13891.6|13898.3|13897.3|13891.3|13890.3|120
1650563400000|2022-04-21 17:50:00|13892.4|13891.4|13888.3|13887.3|13894.2|13893.2|13887.2|13886.2|180
1650563410000|2022-04-21 17:50:10|13888.2|13887.2|13886.9|13885.9|13891.1|13890.1|13885.6|13884.6|208
1650563420000|2022-04-21 17:50:20|13887.1|13886.1|13886.3|13885.3|13888.9|13887.9|13885.1|13884.1|103
1650563430000|2022-04-21 17:50:30|13886.1|13885.1|13881.6|13880.6|13887.2|13886.2|13880.1|13879.1|164
1650563440000|2022-04-21 17:50:40|13881.3|13880.3|13884.3|13883.3|13885.6|13884.6|13881.3|13880.3|84
1650563450000|2022-04-21 17:50:50|13884.2|13883.2|13886.6|13885.6|13888.8|13887.8|13883.8|13882.8|103
1650563460000|2022-04-21 17:51:00|13886.3|13885.3|13881.3|13880.3|13886.8|13885.8|13881.3|13880.3|165
1650563470000|2022-04-21 17:51:10|13881.6|13880.6|13881.9|13880.9|13884.9|13883.9|13881.1|13880.1|91
1650563480000|2022-04-21 17:51:20|13881.8|13880.8|13887.8|13886.8|13890.8|13889.8|13881.8|13880.8|116
1650563490000|2022-04-21 17:51:30|13888.1|13887.1|13887.8|13886.8|13892.1|13891.1|13886.6|13885.6|86
1650563500000|2022-04-21 17:51:40|13888.2|13887.2|13889.3|13888.3|13890.1|13889.1|13887.2|13886.2|128
1650563510000|2022-04-21 17:51:50|13889.4|13888.4|13892.3|13891.3|13894.2|13893.2|13889.4|13888.4|112
1650563520000|2022-04-21 17:52:00|13892.6|13891.6|13892.6|13891.6|13899.3|13898.3|13889.9|13888.9|218
1650563530000|2022-04-21 17:52:10|13892.1|13891.1|13893.9|13892.9|13898.7|13897.7|13891.4|13890.4|127
1650563540000|2022-04-21 17:52:20|13893.4|13892.4|13895.1|13894.1|13898.1|13897.1|13892.9|13891.9|47
1650563550000|2022-04-21 17:52:30|13894.9|13893.9|13890.1|13889.1|13894.9|13893.9|13887.6|13886.6|136
1650563560000|2022-04-21 17:52:40|13889.9|13888.9|13890.1|13889.1|13892.3|13891.3|13888.2|13887.2|45
1650563570000|2022-04-21 17:52:50|13889.9|13888.9|13887.3|13886.3|13891.1|13890.1|13887.3|13886.3|37
1650563580000|2022-04-21 17:53:00|13887.2|13886.2|13890.3|13889.3|13891.9|13890.9|13886.3|13885.3|153
1650563590000|2022-04-21 17:53:10|13890.2|13889.2|13884.8|13883.8|13890.8|13889.8|13884.7|13883.7|89
1650563600000|2022-04-21 17:53:20|13884.6|13883.6|13887.8|13886.8|13888.9|13887.9|13884.3|13883.3|51
1650563610000|2022-04-21 17:53:30|13887.9|13886.9|13887.6|13886.6|13890.8|13889.8|13887.3|13886.3|54
1650563620000|2022-04-21 17:53:40|13887.8|13886.8|13884.6|13883.6|13888.6|13887.6|13884.1|13883.1|30
1650563630000|2022-04-21 17:53:50|13884.4|13883.4|13886.6|13885.6|13887.6|13886.6|13882.6|13881.6|93
1650563640000|2022-04-21 17:54:00|13885.4|13884.4|13884.2|13883.2|13888.3|13887.3|13883.2|13882.2|78
1650563650000|2022-04-21 17:54:10|13885.1|13884.1|13876.6|13875.6|13885.3|13884.3|13875.8|13874.8|273
1650563660000|2022-04-21 17:54:20|13876.4|13875.4|13871.3|13870.3|13877.9|13876.9|13871.3|13870.3|329
1650563670000|2022-04-21 17:54:30|13871.4|13870.4|13873.9|13872.9|13875.2|13874.2|13869.2|13868.2|224
1650563680000|2022-04-21 17:54:40|13873.8|13872.8|13874.1|13873.1|13875.2|13874.2|13871.2|13870.2|114
1650563690000|2022-04-21 17:54:50|13874.2|13873.2|13873.6|13872.6|13874.2|13873.2|13871.3|13870.3|89
1650563700000|2022-04-21 17:55:00|13873.3|13872.3|13878.2|13877.2|13879.4|13878.4|13873.3|13872.3|214
1650563710000|2022-04-21 17:55:10|13878.1|13877.1|13872.8|13871.8|13880.7|13879.7|13871.8|13870.8|157
1650563720000|2022-04-21 17:55:20|13873.1|13872.1|13877.2|13876.2|13877.3|13876.3|13871.1|13870.1|103
1650563730000|2022-04-21 17:55:30|13878.1|13877.1|13881.2|13880.2|13881.7|13880.7|13877.3|13876.3|100
1650563740000|2022-04-21 17:55:40|13879.3|13878.3|13881.9|13880.9|13881.9|13880.9|13878.2|13877.2|103
1650563750000|2022-04-21 17:55:50|13881.7|13880.7|13880.1|13879.1|13882.4|13881.4|13875.1|13874.1|183
1650563760000|2022-04-21 17:56:00|13880.3|13879.3|13872.3|13871.3|13881.4|13880.4|13871.3|13870.3|162
1650563770000|2022-04-21 17:56:10|13872.1|13871.1|13877.3|13876.3|13877.9|13876.9|13872.1|13871.1|69
1650563780000|2022-04-21 17:56:20|13877.4|13876.4|13878.6|13877.6|13880.9|13879.9|13877.4|13876.4|91
1650563790000|2022-04-21 17:56:30|13878.2|13877.2|13876.3|13875.3|13878.8|13877.8|13873.6|13872.6|83
1650563800000|2022-04-21 17:56:40|13876.4|13875.4|13877.1|13876.1|13879.3|13878.3|13875.3|13874.3|39
1650563810000|2022-04-21 17:56:50|13877.2|13876.2|13873.2|13872.2|13877.4|13876.4|13872.6|13871.6|97
1650563820000|2022-04-21 17:57:00|13873.1|13872.1|13876.9|13875.9|13878.6|13877.6|13870.6|13869.6|143
1650563830000|2022-04-21 17:57:10|13876.8|13875.8|13876.8|13875.8|13878.3|13877.3|13872.7|13871.7|112
1650563840000|2022-04-21 17:57:20|13876.9|13875.9|13876.1|13875.1|13877.6|13876.6|13873.3|13872.3|60
1650563850000|2022-04-21 17:57:30|13875.8|13874.8|13873.8|13872.8|13876.2|13875.2|13872.8|13871.8|50
1650563860000|2022-04-21 17:57:40|13873.9|13872.9|13874.3|13873.3|13876.8|13875.8|13872.6|13871.6|73
1650563870000|2022-04-21 17:57:50|13874.2|13873.2|13872.6|13871.6|13875.9|13874.9|13871.2|13870.2|106
1650563880000|2022-04-21 17:58:00|13871.3|13870.3|13864.8|13863.8|13873.7|13872.7|13860.7|13859.7|512
1650563890000|2022-04-21 17:58:10|13864.7|13863.7|13863.3|13862.3|13865.8|13864.8|13860.2|13859.2|207
1650563900000|2022-04-21 17:58:20|13862.7|13861.7|13863.7|13862.7|13867.2|13866.2|13861.6|13860.6|202
1650563910000|2022-04-21 17:58:30|13863.1|13862.1|13866.7|13865.7|13867.9|13866.9|13862.8|13861.8|108
1650563920000|2022-04-21 17:58:40|13867.1|13866.1|13866.2|13865.2|13868.6|13867.6|13863.7|13862.7|151
1650563930000|2022-04-21 17:58:50|13866.4|13865.4|13860.9|13859.9|13867.2|13866.2|13860.2|13859.2|180
1650563940000|2022-04-21 17:59:00|13860.7|13859.7|13861.7|13860.7|13863.3|13862.3|13858.1|13857.1|340
1650563950000|2022-04-21 17:59:10|13861.6|13860.6|13857.7|13856.7|13861.6|13860.6|13857.4|13856.4|274
1650563960000|2022-04-21 17:59:20|13857.8|13856.8|13852.3|13851.3|13860.1|13859.1|13851.8|13850.8|380
1650563970000|2022-04-21 17:59:30|13852.2|13851.2|13857.1|13856.1|13859.7|13858.7|13851.6|13850.6|285
1650563980000|2022-04-21 17:59:40|13856.7|13855.7|13858.1|13857.1|13862.1|13861.1|13856.4|13855.4|147
1650563990000|2022-04-21 17:59:50|13857.9|13856.9|13861.6|13860.6|13863.9|13862.9|13857.9|13856.9|227
1650564000000|2022-04-21 18:00:00|13861.4|13860.4|13850.6|13849.6|13861.4|13860.4|13848.6|13847.6|646
1650564010000|2022-04-21 18:00:10|13850.4|13849.4|13848.4|13847.4|13852.1|13851.1|13847.2|13846.2|533
1650564020000|2022-04-21 18:00:20|13848.7|13847.7|13847.7|13846.7|13852.1|13851.1|13846.3|13845.3|200
1650564030000|2022-04-21 18:00:30|13847.1|13846.1|13848.9|13847.9|13849.4|13848.4|13844.1|13843.1|609
1650564040000|2022-04-21 18:00:40|13849.6|13848.6|13845.2|13844.2|13850.8|13849.8|13844.4|13843.4|321
1650564050000|2022-04-21 18:00:50|13845.1|13844.1|13843.4|13842.4|13848.4|13847.4|13843.2|13842.2|276
1650564060000|2022-04-21 18:01:00|13843.3|13842.3|13844.2|13843.2|13847.8|13846.8|13842.6|13841.6|446
1650564070000|2022-04-21 18:01:10|13844.1|13843.1|13841.3|13840.3|13844.4|13843.4|13840.6|13839.6|323
1650564080000|2022-04-21 18:01:20|13841.6|13840.6|13843.8|13842.8|13844.7|13843.7|13840.2|13839.2|235
1650564090000|2022-04-21 18:01:30|13843.6|13842.6|13840.2|13839.2|13844.8|13843.8|13840.2|13839.2|147
1650564100000|2022-04-21 18:01:40|13839.8|13838.8|13841.1|13840.1|13843.1|13842.1|13838.9|13837.9|264
1650564110000|2022-04-21 18:01:50|13841.2|13840.2|13837.7|13836.7|13843.4|13842.4|13836.9|13835.9|509
1650564120000|2022-04-21 18:02:00|13838.2|13837.2|13838.8|13837.8|13838.8|13837.8|13834.7|13833.7|389
1650564130000|2022-04-21 18:02:10|13838.9|13837.9|13840.2|13839.2|13842.1|13841.1|13837.7|13836.7|259
1650564140000|2022-04-21 18:02:20|13840.8|13839.8|13844.2|13843.2|13844.2|13843.2|13837.7|13836.7|251
1650564150000|2022-04-21 18:02:30|13844.3|13843.3|13838.9|13837.9|13845.9|13844.9|13838.9|13837.9|196
1650564160000|2022-04-21 18:02:40|13839.1|13838.1|13837.6|13836.6|13839.9|13838.9|13836.4|13835.4|219
1650564170000|2022-04-21 18:02:50|13837.8|13836.8|13834.9|13833.9|13838.7|13837.7|13833.4|13832.4|245
1650564180000|2022-04-21 18:03:00|13835.2|13834.2|13828.3|13827.3|13835.2|13834.2|13827.2|13826.2|447
1650564190000|2022-04-21 18:03:10|13828.9|13827.9|13824.8|13823.8|13829.2|13828.2|13822.6|13821.6|590
1650564200000|2022-04-21 18:03:20|13825.1|13824.1|13823.4|13822.4|13825.2|13824.2|13821.2|13820.2|354
1650564210000|2022-04-21 18:03:30|13823.3|13822.3|13818.2|13817.2|13823.7|13822.7|13818.2|13817.2|365
1650564220000|2022-04-21 18:03:40|13817.9|13816.9|13820.7|13819.7|13821.3|13820.3|13816.9|13815.9|329
1650564230000|2022-04-21 18:03:50|13820.4|13819.4|13814.4|13813.4|13820.4|13819.4|13813.2|13812.2|871
1650564240000|2022-04-21 18:04:00|13814.9|13813.9|13817.1|13816.1|13819.2|13818.2|13814.6|13813.6|483
1650564250000|2022-04-21 18:04:10|13816.9|13815.9|13812.9|13811.9|13818.6|13817.6|13812.8|13811.8|256
1650564260000|2022-04-21 18:04:20|13812.7|13811.7|13816.6|13815.6|13819.9|13818.9|13812.1|13811.1|322
1650564270000|2022-04-21 18:04:30|13816.9|13815.9|13816.2|13815.2|13817.6|13816.6|13814.9|13813.9|178
1650564280000|2022-04-21 18:04:40|13816.3|13815.3|13817.9|13816.9|13820.3|13819.3|13815.7|13814.7|263
1650564290000|2022-04-21 18:04:50|13817.7|13816.7|13817.8|13816.8|13818.8|13817.8|13815.2|13814.2|143
1650564300000|2022-04-21 18:05:00|13817.9|13816.9|13816.4|13815.4|13818.1|13817.1|13812.2|13811.2|294
1650564310000|2022-04-21 18:05:10|13816.1|13815.1|13815.4|13814.4|13819.3|13818.3|13814.4|13813.4|265
1650564320000|2022-04-21 18:05:20|13815.6|13814.6|13817.9|13816.9|13818.9|13817.9|13815.2|13814.2|128
1650564330000|2022-04-21 18:05:30|13817.6|13816.6|13813.3|13812.3|13817.9|13816.9|13813.1|13812.1|194
1650564340000|2022-04-21 18:05:40|13813.6|13812.6|13814.8|13813.8|13816.9|13815.9|13813.6|13812.6|134
1650564350000|2022-04-21 18:05:50|13814.9|13813.9|13818.3|13817.3|13818.3|13817.3|13814.7|13813.7|166
1650564360000|2022-04-21 18:06:00|13818.4|13817.4|13818.4|13817.4|13819.9|13818.9|13815.2|13814.2|215
1650564370000|2022-04-21 18:06:10|13818.6|13817.6|13818.3|13817.3|13820.2|13819.2|13816.6|13815.6|152
1650564380000|2022-04-21 18:06:20|13817.8|13816.8|13825.9|13824.9|13825.9|13824.9|13816.6|13815.6|372
1650564390000|2022-04-21 18:06:30|13825.6|13824.6|13819.7|13818.7|13827.4|13826.4|13818.2|13817.2|290
1650564400000|2022-04-21 18:06:40|13819.9|13818.9|13824.6|13823.6|13826.3|13825.3|13819.9|13818.9|291
1650564410000|2022-04-21 18:06:50|13824.4|13823.4|13822.1|13821.1|13825.8|13824.8|13821.7|13820.7|231
1650564420000|2022-04-21 18:07:00|13822.2|13821.2|13822.2|13821.2|13824.9|13823.9|13821.7|13820.7|150
1650564430000|2022-04-21 18:07:10|13822.1|13821.1|13814.2|13813.2|13822.1|13821.1|13813.8|13812.8|196
1650564440000|2022-04-21 18:07:20|13814.3|13813.3|13812.4|13811.4|13816.2|13815.2|13811.7|13810.7|240
1650564450000|2022-04-21 18:07:30|13812.9|13811.9|13816.4|13815.4|13817.1|13816.1|13812.2|13811.2|218
1650564460000|2022-04-21 18:07:40|13817.1|13816.1|13815.4|13814.4|13818.4|13817.4|13814.4|13813.4|184
1650564470000|2022-04-21 18:07:50|13815.3|13814.3|13816.4|13815.4|13820.7|13819.7|13815.3|13814.3|137
1650564480000|2022-04-21 18:08:00|13816.8|13815.8|13813.1|13812.1|13817.8|13816.8|13812.8|13811.8|93
1650564490000|2022-04-21 18:08:10|13812.9|13811.9|13815.4|13814.4|13817.4|13816.4|13811.8|13810.8|150
1650564500000|2022-04-21 18:08:20|13815.6|13814.6|13817.4|13816.4|13819.6|13818.6|13815.2|13814.2|96
1650564510000|2022-04-21 18:08:30|13817.3|13816.3|13819.4|13818.4|13819.9|13818.9|13816.2|13815.2|134
1650564520000|2022-04-21 18:08:40|13819.3|13818.3|13816.8|13815.8|13819.7|13818.7|13816.4|13815.4|111
1650564530000|2022-04-21 18:08:50|13816.7|13815.7|13815.7|13814.7|13819.3|13818.3|13815.6|13814.6|143
1650564540000|2022-04-21 18:09:00|13815.9|13814.9|13809.2|13808.2|13816.1|13815.1|13808.8|13807.8|228
1650564550000|2022-04-21 18:09:10|13809.3|13808.3|13805.8|13804.8|13811.4|13810.4|13805.6|13804.6|338
1650564560000|2022-04-21 18:09:20|13805.9|13804.9|13806.8|13805.8|13810.2|13809.2|13805.8|13804.8|256
1650564570000|2022-04-21 18:09:30|13806.9|13805.9|13804.9|13803.9|13807.1|13806.1|13804.4|13803.4|176
1650564580000|2022-04-21 18:09:40|13804.7|13803.7|13811.7|13810.7|13812.7|13811.7|13804.7|13803.7|208
1650564590000|2022-04-21 18:09:50|13811.6|13810.6|13812.3|13811.3|13818.3|13817.3|13811.1|13810.1|328
1650564600000|2022-04-21 18:10:00|13811.9|13810.9|13811.1|13810.1|13814.2|13813.2|13808.8|13807.8|139
1650564610000|2022-04-21 18:10:10|13811.7|13810.7|13811.7|13810.7|13814.8|13813.8|13810.4|13809.4|169
1650564620000|2022-04-21 18:10:20|13810.8|13809.8|13814.6|13813.6|13814.7|13813.7|13808.8|13807.8|174
1650564630000|2022-04-21 18:10:30|13814.7|13813.7|13809.9|13808.9|13815.2|13814.2|13809.1|13808.1|146
1650564640000|2022-04-21 18:10:40|13810.8|13809.8|13822.3|13821.3|13822.7|13821.7|13808.7|13807.7|297
1650564650000|2022-04-21 18:10:50|13821.6|13820.6|13819.1|13818.1|13821.8|13820.8|13817.1|13816.1|145
1650564660000|2022-04-21 18:11:00|13819.2|13818.2|13815.7|13814.7|13821.6|13820.6|13815.6|13814.6|175
1650564670000|2022-04-21 18:11:10|13815.9|13814.9|13805.2|13804.2|13815.9|13814.9|13803.8|13802.8|453
1650564680000|2022-04-21 18:11:20|13805.1|13804.1|13806.2|13805.2|13807.3|13806.3|13804.3|13803.3|122
1650564690000|2022-04-21 18:11:30|13806.3|13805.3|13804.6|13803.6|13807.2|13806.2|13802.9|13801.9|168
1650564700000|2022-04-21 18:11:40|13804.4|13803.4|13804.7|13803.7|13806.9|13805.9|13803.4|13802.4|104
1650564710000|2022-04-21 18:11:50|13804.4|13803.4|13802.2|13801.2|13805.1|13804.1|13802.2|13801.2|113
1650564720000|2022-04-21 18:12:00|13802.8|13801.8|13800.8|13799.8|13803.3|13802.3|13800.4|13799.4|296
1650564730000|2022-04-21 18:12:10|13800.7|13799.7|13803.6|13802.6|13804.4|13803.4|13800.2|13799.2|175
1650564740000|2022-04-21 18:12:20|13803.8|13802.8|13801.1|13800.1|13805.1|13804.1|13801.1|13800.1|184
1650564750000|2022-04-21 18:12:30|13801.3|13800.3|13802.2|13801.2|13802.9|13801.9|13800.3|13799.3|151
1650564760000|2022-04-21 18:12:40|13802.3|13801.3|13809.7|13808.7|13810.3|13809.3|13801.8|13800.8|409
1650564770000|2022-04-21 18:12:50|13809.6|13808.6|13807.1|13806.1|13810.1|13809.1|13804.1|13803.1|149
1650564780000|2022-04-21 18:13:00|13806.9|13805.9|13805.6|13804.6|13808.4|13807.4|13805.2|13804.2|90
1650564790000|2022-04-21 18:13:10|13805.3|13804.3|13801.4|13800.4|13805.3|13804.3|13800.3|13799.3|119
1650564800000|2022-04-21 18:13:20|13801.6|13800.6|13799.7|13798.7|13802.4|13801.4|13799.3|13798.3|93
1650564810000|2022-04-21 18:13:30|13799.6|13798.6|13798.8|13797.8|13800.7|13799.7|13798.7|13797.7|176
1650564820000|2022-04-21 18:13:40|13798.9|13797.9|13800.7|13799.7|13803.2|13802.2|13798.6|13797.6|169
1650564830000|2022-04-21 18:13:50|13800.3|13799.3|13801.7|13800.7|13803.2|13802.2|13799.1|13798.1|67
1650564840000|2022-04-21 18:14:00|13801.9|13800.9|13798.9|13797.9|13802.1|13801.1|13798.9|13797.9|147
1650564850000|2022-04-21 18:14:10|13798.8|13797.8|13804.2|13803.2|13808.3|13807.3|13793.8|13792.8|1072
1650564860000|2022-04-21 18:14:20|13803.2|13802.2|13803.4|13802.4|13805.8|13804.8|13801.2|13800.2|175
1650564870000|2022-04-21 18:14:30|13803.6|13802.6|13801.3|13800.3|13804.4|13803.4|13801.1|13800.1|125
1650564880000|2022-04-21 18:14:40|13801.2|13800.2|13793.8|13792.8|13801.3|13800.3|13793.7|13792.7|171
1650564890000|2022-04-21 18:14:50|13793.9|13792.9|13792.1|13791.1|13794.7|13793.7|13790.1|13789.1|384
1650564900000|2022-04-21 18:15:00|13792.2|13791.2|13789.1|13788.1|13792.2|13791.2|13787.7|13786.7|426
1650564910000|2022-04-21 18:15:10|13788.8|13787.8|13787.7|13786.7|13792.7|13791.7|13787.7|13786.7|220
1650564920000|2022-04-21 18:15:20|13787.2|13786.2|13787.6|13786.6|13788.3|13787.3|13782.2|13781.2|397
1650564930000|2022-04-21 18:15:30|13787.2|13786.2|13787.9|13786.9|13788.4|13787.4|13785.9|13784.9|177
1650564940000|2022-04-21 18:15:40|13787.6|13786.6|13789.6|13788.6|13790.4|13789.4|13787.4|13786.4|189
1650564950000|2022-04-21 18:15:50|13789.4|13788.4|13790.1|13789.1|13791.9|13790.9|13788.7|13787.7|226
1650564960000|2022-04-21 18:16:00|13790.2|13789.2|13791.7|13790.7|13795.4|13794.4|13789.9|13788.9|485
1650564970000|2022-04-21 18:16:10|13791.6|13790.6|13795.4|13794.4|13798.9|13797.9|13791.6|13790.6|310
1650564980000|2022-04-21 18:16:20|13795.8|13794.8|13791.7|13790.7|13795.8|13794.8|13789.9|13788.9|177
1650564990000|2022-04-21 18:16:30|13791.6|13790.6|13794.2|13793.2|13795.4|13794.4|13791.6|13790.6|121
1650565000000|2022-04-21 18:16:40|13794.3|13793.3|13795.7|13794.7|13795.9|13794.9|13792.3|13791.3|134
1650565010000|2022-04-21 18:16:50|13795.4|13794.4|13796.7|13795.7|13798.4|13797.4|13794.9|13793.9|184
1650565020000|2022-04-21 18:17:00|13797.2|13796.2|13800.1|13799.1|13801.8|13800.8|13795.9|13794.9|412
1650565030000|2022-04-21 18:17:10|13800.7|13799.7|13802.2|13801.2|13806.4|13805.4|13799.3|13798.3|303
1650565040000|2022-04-21 18:17:20|13802.4|13801.4|13804.7|13803.7|13805.1|13804.1|13800.8|13799.8|166
1650565050000|2022-04-21 18:17:30|13804.4|13803.4|13808.1|13807.1|13808.7|13807.7|13803.3|13802.3|175
1650565060000|2022-04-21 18:17:40|13807.9|13806.9|13809.3|13808.3|13810.8|13809.8|13806.9|13805.9|255
1650565070000|2022-04-21 18:17:50|13809.2|13808.2|13809.1|13808.1|13812.3|13811.3|13808.4|13807.4|186
1650565080000|2022-04-21 18:18:00|13809.2|13808.2|13811.9|13810.9|13813.4|13812.4|13809.2|13808.2|231
1650565090000|2022-04-21 18:18:10|13811.8|13810.8|13808.7|13807.7|13813.1|13812.1|13807.8|13806.8|190
1650565100000|2022-04-21 18:18:20|13808.2|13807.2|13810.2|13809.2|13811.2|13810.2|13806.8|13805.8|124
1650565110000|2022-04-21 18:18:30|13810.1|13809.1|13806.4|13805.4|13811.2|13810.2|13805.9|13804.9|164
1650565120000|2022-04-21 18:18:40|13806.3|13805.3|13805.3|13804.3|13808.1|13807.1|13804.9|13803.9|101
1650565130000|2022-04-21 18:18:50|13805.4|13804.4|13806.7|13805.7|13806.9|13805.9|13804.1|13803.1|125
1650565140000|2022-04-21 18:19:00|13806.3|13805.3|13807.1|13806.1|13810.2|13809.2|13805.4|13804.4|142
1650565150000|2022-04-21 18:19:10|13806.9|13805.9|13807.4|13806.4|13807.6|13806.6|13804.9|13803.9|129
1650565160000|2022-04-21 18:19:20|13807.3|13806.3|13804.6|13803.6|13808.2|13807.2|13803.9|13802.9|131
1650565170000|2022-04-21 18:19:30|13804.3|13803.3|13804.4|13803.4|13806.1|13805.1|13803.9|13802.9|131
1650565180000|2022-04-21 18:19:40|13804.7|13803.7|13799.4|13798.4|13805.1|13804.1|13799.2|13798.2|191
1650565190000|2022-04-21 18:19:50|13799.7|13798.7|13799.9|13798.9|13800.9|13799.9|13795.2|13794.2|327
1650565200000|2022-04-21 18:20:00|13799.8|13798.8|13810.2|13809.2|13810.2|13809.2|13799.6|13798.6|344
1650565210000|2022-04-21 18:20:10|13809.8|13808.8|13800.4|13799.4|13809.8|13808.8|13798.9|13797.9|325
1650565220000|2022-04-21 18:20:20|13800.6|13799.6|13799.3|13798.3|13804.2|13803.2|13799.3|13798.3|132
1650565230000|2022-04-21 18:20:30|13799.2|13798.2|13805.4|13804.4|13805.9|13804.9|13799.2|13798.2|121
1650565240000|2022-04-21 18:20:40|13805.3|13804.3|13811.4|13810.4|13813.7|13812.7|13804.1|13803.1|271
1650565250000|2022-04-21 18:20:50|13811.6|13810.6|13809.8|13808.8|13814.9|13813.9|13809.8|13808.8|184
1650565260000|2022-04-21 18:21:00|13809.9|13808.9|13819.4|13818.4|13820.3|13819.3|13806.9|13805.9|591
1650565270000|2022-04-21 18:21:10|13819.7|13818.7|13819.1|13818.1|13824.1|13823.1|13817.8|13816.8|324
1650565280000|2022-04-21 18:21:20|13818.9|13817.9|13819.2|13818.2|13821.1|13820.1|13816.1|13815.1|207
1650565290000|2022-04-21 18:21:30|13819.1|13818.1|13815.1|13814.1|13822.3|13821.3|13814.8|13813.8|214
1650565300000|2022-04-21 18:21:40|13814.7|13813.7|13814.1|13813.1|13817.4|13816.4|13813.9|13812.9|158
1650565310000|2022-04-21 18:21:50|13814.3|13813.3|13816.1|13815.1|13817.4|13816.4|13814.2|13813.2|95
1650565320000|2022-04-21 18:22:00|13815.9|13814.9|13806.3|13805.3|13815.9|13814.9|13805.6|13804.6|223
1650565330000|2022-04-21 18:22:10|13806.4|13805.4|13807.4|13806.4|13809.8|13808.8|13805.3|13804.3|138
1650565340000|2022-04-21 18:22:20|13807.6|13806.6|13807.2|13806.2|13809.2|13808.2|13806.9|13805.9|99
1650565350000|2022-04-21 18:22:30|13806.4|13805.4|13806.1|13805.1|13807.2|13806.2|13804.8|13803.8|127
1650565360000|2022-04-21 18:22:40|13806.2|13805.2|13807.1|13806.1|13807.3|13806.3|13805.3|13804.3|66
1650565370000|2022-04-21 18:22:50|13807.2|13806.2|13801.9|13800.9|13808.3|13807.3|13801.9|13800.9|198
1650565380000|2022-04-21 18:23:00|13802.2|13801.2|13797.9|13796.9|13802.4|13801.4|13797.7|13796.7|207
1650565390000|2022-04-21 18:23:10|13797.8|13796.8|13797.7|13796.7|13799.4|13798.4|13796.7|13795.7|167
1650565400000|2022-04-21 18:23:20|13797.8|13796.8|13796.4|13795.4|13798.6|13797.6|13795.7|13794.7|294
1650565410000|2022-04-21 18:23:30|13796.2|13795.2|13795.7|13794.7|13798.1|13797.1|13794.3|13793.3|308
1650565420000|2022-04-21 18:23:40|13795.6|13794.6|13795.2|13794.2|13795.9|13794.9|13791.4|13790.4|368
1650565430000|2022-04-21 18:23:50|13794.7|13793.7|13795.8|13794.8|13797.3|13796.3|13793.8|13792.8|153
1650565440000|2022-04-21 18:24:00|13795.9|13794.9|13798.9|13797.9|13800.9|13799.9|13793.3|13792.3|145
1650565450000|2022-04-21 18:24:10|13798.3|13797.3|13795.7|13794.7|13799.7|13798.7|13794.7|13793.7|99
1650565460000|2022-04-21 18:24:20|13796.3|13795.3|13795.1|13794.1|13797.2|13796.2|13795.1|13794.1|81
1650565470000|2022-04-21 18:24:30|13795.2|13794.2|13791.1|13790.1|13795.3|13794.3|13790.9|13789.9|196
1650565480000|2022-04-21 18:24:40|13791.2|13790.2|13790.9|13789.9|13791.9|13790.9|13790.2|13789.2|130
1650565490000|2022-04-21 18:24:50|13790.8|13789.8|13784.7|13783.7|13791.2|13790.2|13782.7|13781.7|450
1650565500000|2022-04-21 18:25:00|13784.4|13783.4|13785.9|13784.9|13786.8|13785.8|13782.8|13781.8|173
1650565510000|2022-04-21 18:25:10|13785.7|13784.7|13792.4|13791.4|13793.6|13792.6|13785.6|13784.6|186
1650565520000|2022-04-21 18:25:20|13792.7|13791.7|13792.1|13791.1|13793.8|13792.8|13790.4|13789.4|101
1650565530000|2022-04-21 18:25:30|13792.2|13791.2|13797.8|13796.8|13799.2|13798.2|13790.9|13789.9|242
1650565540000|2022-04-21 18:25:40|13797.9|13796.9|13795.8|13794.8|13798.2|13797.2|13794.9|13793.9|97
1650565550000|2022-04-21 18:25:50|13795.7|13794.7|13802.2|13801.2|13802.2|13801.2|13795.7|13794.7|130
1650565560000|2022-04-21 18:26:00|13802.1|13801.1|13805.3|13804.3|13807.2|13806.2|13802.1|13801.1|404
1650565570000|2022-04-21 18:26:10|13805.6|13804.6|13808.2|13807.2|13808.7|13807.7|13804.2|13803.2|178
1650565580000|2022-04-21 18:26:20|13808.1|13807.1|13805.8|13804.8|13808.8|13807.8|13802.9|13801.9|126
1650565590000|2022-04-21 18:26:30|13805.9|13804.9|13811.6|13810.6|13811.9|13810.9|13805.9|13804.9|177
1650565600000|2022-04-21 18:26:40|13811.3|13810.3|13811.3|13810.3|13814.2|13813.2|13810.9|13809.9|261
1650565610000|2022-04-21 18:26:50|13811.8|13810.8|13811.8|13810.8|13813.2|13812.2|13809.6|13808.6|98
1650565620000|2022-04-21 18:27:00|13812.2|13811.2|13806.7|13805.7|13813.3|13812.3|13805.7|13804.7|161
1650565630000|2022-04-21 18:27:10|13806.3|13805.3|13808.7|13807.7|13812.6|13811.6|13804.4|13803.4|194
1650565640000|2022-04-21 18:27:20|13808.6|13807.6|13809.6|13808.6|13810.3|13809.3|13807.8|13806.8|121
1650565650000|2022-04-21 18:27:30|13809.8|13808.8|13806.9|13805.9|13810.4|13809.4|13806.1|13805.1|89
1650565660000|2022-04-21 18:27:40|13806.7|13805.7|13808.9|13807.9|13809.6|13808.6|13806.6|13805.6|46
1650565670000|2022-04-21 18:27:50|13809.3|13808.3|13810.2|13809.2|13812.4|13811.4|13809.2|13808.2|134
1650565680000|2022-04-21 18:28:00|13810.7|13809.7|13809.9|13808.9|13812.2|13811.2|13808.9|13807.9|246
1650565690000|2022-04-21 18:28:10|13809.6|13808.6|13803.3|13802.3|13811.2|13810.2|13803.2|13802.2|186
1650565700000|2022-04-21 18:28:20|13803.9|13802.9|13809.1|13808.1|13809.9|13808.9|13803.9|13802.9|97
1650565710000|2022-04-21 18:28:30|13808.9|13807.9|13805.3|13804.3|13810.6|13809.6|13803.1|13802.1|83
1650565720000|2022-04-21 18:28:40|13805.1|13804.1|13805.6|13804.6|13808.9|13807.9|13805.1|13804.1|54
1650565730000|2022-04-21 18:28:50|13805.7|13804.7|13806.6|13805.6|13808.1|13807.1|13805.3|13804.3|63
1650565740000|2022-04-21 18:29:00|13806.9|13805.9|13812.2|13811.2|13812.2|13811.2|13806.9|13805.9|166
1650565750000|2022-04-21 18:29:10|13812.1|13811.1|13812.7|13811.7|13813.7|13812.7|13809.9|13808.9|122
1650565760000|2022-04-21 18:29:20|13812.4|13811.4|13805.9|13804.9|13812.7|13811.7|13803.8|13802.8|141
1650565770000|2022-04-21 18:29:30|13806.1|13805.1|13799.7|13798.7|13806.1|13805.1|13799.7|13798.7|250
1650565780000|2022-04-21 18:29:40|13799.9|13798.9|13804.7|13803.7|13805.2|13804.2|13799.7|13798.7|161
1650565790000|2022-04-21 18:29:50|13804.6|13803.6|13804.6|13803.6|13805.9|13804.9|13804.2|13803.2|48
1650565800000|2022-04-21 18:30:00|13804.4|13803.4|13799.2|13798.2|13804.4|13803.4|13798.9|13797.9|248
1650565810000|2022-04-21 18:30:10|13798.9|13797.9|13802.2|13801.2|13802.2|13801.2|13797.2|13796.2|213
1650565820000|2022-04-21 18:30:20|13801.3|13800.3|13795.6|13794.6|13801.4|13800.4|13795.2|13794.2|164
1650565830000|2022-04-21 18:30:30|13795.7|13794.7|13790.4|13789.4|13795.7|13794.7|13790.4|13789.4|271
1650565840000|2022-04-21 18:30:40|13790.9|13789.9|13799.9|13798.9|13800.4|13799.4|13790.3|13789.3|207
1650565850000|2022-04-21 18:30:50|13799.8|13798.8|13800.2|13799.2|13801.4|13800.4|13797.6|13796.6|127
1650565860000|2022-04-21 18:31:00|13800.3|13799.3|13809.4|13808.4|13812.1|13811.1|13799.8|13798.8|281
1650565870000|2022-04-21 18:31:10|13809.6|13808.6|13814.3|13813.3|13815.9|13814.9|13809.2|13808.2|263
1650565880000|2022-04-21 18:31:20|13814.2|13813.2|13811.3|13810.3|13816.4|13815.4|13811.3|13810.3|235
1650565890000|2022-04-21 18:31:30|13811.7|13810.7|13813.4|13812.4|13813.4|13812.4|13808.2|13807.2|151
1650565900000|2022-04-21 18:31:40|13813.3|13812.3|13824.3|13823.3|13824.6|13823.6|13813.2|13812.2|323
1650565910000|2022-04-21 18:31:50|13826.4|13825.4|13828.3|13827.3|13830.7|13829.7|13824.4|13823.4|534
1650565920000|2022-04-21 18:32:00|13830.1|13829.1|13829.4|13828.4|13831.9|13830.9|13825.3|13824.3|374
1650565930000|2022-04-21 18:32:10|13829.3|13828.3|13834.1|13833.1|13834.7|13833.7|13829.3|13828.3|348
1650565940000|2022-04-21 18:32:20|13833.9|13832.9|13834.2|13833.2|13835.8|13834.8|13831.7|13830.7|506
1650565950000|2022-04-21 18:32:30|13833.9|13832.9|13830.6|13829.6|13834.8|13833.8|13830.3|13829.3|205
1650565960000|2022-04-21 18:32:40|13830.8|13829.8|13829.3|13828.3|13832.1|13831.1|13828.3|13827.3|165
1650565970000|2022-04-21 18:32:50|13829.4|13828.4|13827.3|13826.3|13831.2|13830.2|13827.3|13826.3|186
1650565980000|2022-04-21 18:33:00|13827.1|13826.1|13823.4|13822.4|13827.1|13826.1|13819.7|13818.7|284
1650565990000|2022-04-21 18:33:10|13823.1|13822.1|13822.6|13821.6|13823.9|13822.9|13820.7|13819.7|137
1650566000000|2022-04-21 18:33:20|13822.7|13821.7|13822.4|13821.4|13823.9|13822.9|13820.8|13819.8|98
1650566010000|2022-04-21 18:33:30|13822.3|13821.3|13820.3|13819.3|13822.8|13821.8|13820.1|13819.1|84
1650566020000|2022-04-21 18:33:40|13820.4|13819.4|13821.7|13820.7|13822.6|13821.6|13818.7|13817.7|188
1650566030000|2022-04-21 18:33:50|13822.1|13821.1|13821.3|13820.3|13823.9|13822.9|13820.3|13819.3|207
1650566040000|2022-04-21 18:34:00|13821.4|13820.4|13822.2|13821.2|13822.9|13821.9|13818.1|13817.1|197
1650566050000|2022-04-21 18:34:10|13822.6|13821.6|13819.7|13818.7|13823.1|13822.1|13819.2|13818.2|112
1650566060000|2022-04-21 18:34:20|13820.2|13819.2|13821.1|13820.1|13823.1|13822.1|13820.2|13819.2|82
1650566070000|2022-04-21 18:34:30|13820.9|13819.9|13823.7|13822.7|13825.1|13824.1|13820.1|13819.1|123
1650566080000|2022-04-21 18:34:40|13823.8|13822.8|13824.2|13823.2|13827.2|13826.2|13820.4|13819.4|216
1650566090000|2022-04-21 18:34:50|13824.6|13823.6|13824.9|13823.9|13826.2|13825.2|13823.8|13822.8|75
1650566100000|2022-04-21 18:35:00|13823.3|13822.3|13820.7|13819.7|13823.6|13822.6|13818.9|13817.9|185
1650566110000|2022-04-21 18:35:10|13820.8|13819.8|13820.3|13819.3|13824.3|13823.3|13819.9|13818.9|136
1650566120000|2022-04-21 18:35:20|13820.2|13819.2|13830.7|13829.7|13830.9|13829.9|13818.8|13817.8|186
1650566130000|2022-04-21 18:35:30|13830.9|13829.9|13833.7|13832.7|13834.2|13833.2|13829.3|13828.3|275
1650566140000|2022-04-21 18:35:40|13833.9|13832.9|13834.7|13833.7|13837.3|13836.3|13832.4|13831.4|316
1650566150000|2022-04-21 18:35:50|13834.6|13833.6|13837.7|13836.7|13839.7|13838.7|13832.2|13831.2|403
1650566160000|2022-04-21 18:36:00|13837.8|13836.8|13839.7|13838.7|13840.7|13839.7|13835.3|13834.3|233
1650566170000|2022-04-21 18:36:10|13839.6|13838.6|13840.2|13839.2|13841.2|13840.2|13837.3|13836.3|261
1650566180000|2022-04-21 18:36:20|13840.3|13839.3|13843.2|13842.2|13843.9|13842.9|13840.2|13839.2|335
1650566190000|2022-04-21 18:36:30|13842.3|13841.3|13842.8|13841.8|13844.2|13843.2|13841.4|13840.4|171
1650566200000|2022-04-21 18:36:40|13842.9|13841.9|13847.4|13846.4|13848.1|13847.1|13842.3|13841.3|276
1650566210000|2022-04-21 18:36:50|13847.6|13846.6|13843.4|13842.4|13848.8|13847.8|13841.9|13840.9|227
1650566220000|2022-04-21 18:37:00|13843.7|13842.7|13847.9|13846.9|13849.2|13848.2|13843.7|13842.7|161
1650566230000|2022-04-21 18:37:10|13848.2|13847.2|13849.7|13848.7|13851.6|13850.6|13847.9|13846.9|334
1650566240000|2022-04-21 18:37:20|13848.8|13847.8|13840.8|13839.8|13850.2|13849.2|13840.7|13839.7|234
1650566250000|2022-04-21 18:37:30|13840.7|13839.7|13839.6|13838.6|13840.7|13839.7|13837.2|13836.2|182
1650566260000|2022-04-21 18:37:40|13839.2|13838.2|13834.8|13833.8|13839.8|13838.8|13834.2|13833.2|188
1650566270000|2022-04-21 18:37:50|13834.7|13833.7|13829.2|13828.2|13835.2|13834.2|13827.9|13826.9|240
1650566280000|2022-04-21 18:38:00|13828.7|13827.7|13823.6|13822.6|13829.2|13828.2|13823.3|13822.3|390
1650566290000|2022-04-21 18:38:10|13823.4|13822.4|13821.9|13820.9|13823.4|13822.4|13820.3|13819.3|135
1650566300000|2022-04-21 18:38:20|13821.8|13820.8|13822.1|13821.1|13823.9|13822.9|13820.6|13819.6|149
1650566310000|2022-04-21 18:38:30|13822.2|13821.2|13819.9|13818.9|13823.4|13822.4|13819.6|13818.6|153
1650566320000|2022-04-21 18:38:40|13820.1|13819.1|13810.9|13809.9|13820.6|13819.6|13810.6|13809.6|371
1650566330000|2022-04-21 18:38:50|13811.2|13810.2|13811.1|13810.1|13814.1|13813.1|13810.4|13809.4|274
1650566340000|2022-04-21 18:39:00|13811.6|13810.6|13806.3|13805.3|13813.1|13812.1|13806.3|13805.3|247
1650566350000|2022-04-21 18:39:10|13806.6|13805.6|13804.4|13803.4|13806.7|13805.7|13801.9|13800.9|289
1650566360000|2022-04-21 18:39:20|13804.3|13803.3|13803.8|13802.8|13806.8|13805.8|13803.7|13802.7|163
1650566370000|2022-04-21 18:39:30|13803.9|13802.9|13803.8|13802.8|13806.1|13805.1|13802.9|13801.9|119
1650566380000|2022-04-21 18:39:40|13803.3|13802.3|13806.3|13805.3|13808.1|13807.1|13803.1|13802.1|96
1650566390000|2022-04-21 18:39:50|13806.2|13805.2|13808.1|13807.1|13808.7|13807.7|13805.1|13804.1|63
1650566400000|2022-04-21 18:40:00|13807.8|13806.8|13805.8|13804.8|13811.1|13810.1|13805.1|13804.1|120
1650566410000|2022-04-21 18:40:10|13805.7|13804.7|13805.1|13804.1|13810.8|13809.8|13804.1|13803.1|186
1650566420000|2022-04-21 18:40:20|13804.9|13803.9|13805.7|13804.7|13807.8|13806.8|13803.6|13802.6|132
1650566430000|2022-04-21 18:40:30|13805.6|13804.6|13804.3|13803.3|13806.7|13805.7|13802.2|13801.2|195
1650566440000|2022-04-21 18:40:40|13804.4|13803.4|13803.4|13802.4|13806.7|13805.7|13802.8|13801.8|103
1650566450000|2022-04-21 18:40:50|13803.3|13802.3|13796.9|13795.9|13803.7|13802.7|13795.4|13794.4|487
1650566460000|2022-04-21 18:41:00|13796.7|13795.7|13795.8|13794.8|13799.4|13798.4|13794.7|13793.7|184
1650566470000|2022-04-21 18:41:10|13795.7|13794.7|13795.2|13794.2|13798.1|13797.1|13795.2|13794.2|115
1650566480000|2022-04-21 18:41:20|13795.1|13794.1|13792.9|13791.9|13795.9|13794.9|13792.4|13791.4|219
1650566490000|2022-04-21 18:41:30|13793.2|13792.2|13793.7|13792.7|13794.1|13793.1|13791.2|13790.2|167
1650566500000|2022-04-21 18:41:40|13794.2|13793.2|13797.2|13796.2|13797.8|13796.8|13790.9|13789.9|396
1650566510000|2022-04-21 18:41:50|13797.1|13796.1|13798.1|13797.1|13798.4|13797.4|13793.7|13792.7|184
1650566520000|2022-04-21 18:42:00|13798.2|13797.2|13801.1|13800.1|13806.6|13805.6|13798.2|13797.2|370
1650566530000|2022-04-21 18:42:10|13801.2|13800.2|13804.6|13803.6|13804.6|13803.6|13799.7|13798.7|179
1650566540000|2022-04-21 18:42:20|13804.7|13803.7|13804.9|13803.9|13805.1|13804.1|13800.8|13799.8|131
1650566550000|2022-04-21 18:42:30|13804.8|13803.8|13801.7|13800.7|13807.9|13806.9|13801.7|13800.7|484
1650566560000|2022-04-21 18:42:40|13802.1|13801.1|13804.4|13803.4|13806.2|13805.2|13801.6|13800.6|88
1650566570000|2022-04-21 18:42:50|13804.2|13803.2|13799.7|13798.7|13806.7|13805.7|13798.3|13797.3|362
1650566580000|2022-04-21 18:43:00|13799.3|13798.3|13800.2|13799.2|13802.1|13801.1|13797.7|13796.7|91
1650566590000|2022-04-21 18:43:10|13800.1|13799.1|13800.9|13799.9|13801.8|13800.8|13797.9|13796.9|124
1650566600000|2022-04-21 18:43:20|13801.1|13800.1|13800.7|13799.7|13804.2|13803.2|13799.1|13798.1|116
1650566610000|2022-04-21 18:43:30|13801.8|13800.8|13801.9|13800.9|13803.3|13802.3|13799.4|13798.4|201
1650566620000|2022-04-21 18:43:40|13801.8|13800.8|13798.8|13797.8|13803.6|13802.6|13798.1|13797.1|90
1650566630000|2022-04-21 18:43:50|13798.9|13797.9|13802.3|13801.3|13802.3|13801.3|13798.8|13797.8|94
1650566640000|2022-04-21 18:44:00|13802.2|13801.2|13792.4|13791.4|13803.2|13802.2|13791.9|13790.9|215
1650566650000|2022-04-21 18:44:10|13792.2|13791.2|13793.1|13792.1|13793.8|13792.8|13790.9|13789.9|195
1650566660000|2022-04-21 18:44:20|13793.2|13792.2|13792.7|13791.7|13793.3|13792.3|13791.2|13790.2|104
1650566670000|2022-04-21 18:44:30|13792.8|13791.8|13791.3|13790.3|13793.9|13792.9|13788.7|13787.7|281
1650566680000|2022-04-21 18:44:40|13791.2|13790.2|13785.4|13784.4|13791.3|13790.3|13785.4|13784.4|388
1650566690000|2022-04-21 18:44:50|13779.6|13778.6|13774.7|13773.7|13779.9|13778.9|13773.4|13772.4|1126
1650566700000|2022-04-21 18:45:00|13774.9|13773.9|13777.7|13776.7|13779.2|13778.2|13774.2|13773.2|346
1650566710000|2022-04-21 18:45:10|13777.4|13776.4|13775.7|13774.7|13777.4|13776.4|13773.9|13772.9|291
1650566720000|2022-04-21 18:45:20|13776.1|13775.1|13775.3|13774.3|13776.1|13775.1|13771.3|13770.3|278
1650566730000|2022-04-21 18:45:30|13775.2|13774.2|13773.7|13772.7|13776.2|13775.2|13771.9|13770.9|237
1650566740000|2022-04-21 18:45:40|13772.7|13771.7|13770.3|13769.3|13773.4|13772.4|13769.2|13768.2|292
1650566750000|2022-04-21 18:45:50|13770.2|13769.2|13772.8|13771.8|13772.8|13771.8|13769.4|13768.4|288
1650566760000|2022-04-21 18:46:00|13773.1|13772.1|13774.7|13773.7|13776.3|13775.3|13772.4|13771.4|341
1650566770000|2022-04-21 18:46:10|13774.9|13773.9|13772.7|13771.7|13776.9|13775.9|13772.6|13771.6|320
1650566780000|2022-04-21 18:46:20|13772.9|13771.9|13773.8|13772.8|13774.2|13773.2|13772.7|13771.7|140
1650566790000|2022-04-21 18:46:30|13773.6|13772.6|13776.2|13775.2|13779.1|13778.1|13772.4|13771.4|237
1650566800000|2022-04-21 18:46:40|13775.9|13774.9|13777.4|13776.4|13779.2|13778.2|13775.1|13774.1|217
1650566810000|2022-04-21 18:46:50|13777.6|13776.6|13780.2|13779.2|13781.1|13780.1|13776.6|13775.6|144
1650566820000|2022-04-21 18:47:00|13779.9|13778.9|13781.2|13780.2|13784.9|13783.9|13779.3|13778.3|259
1650566830000|2022-04-21 18:47:10|13781.3|13780.3|13775.7|13774.7|13783.7|13782.7|13774.7|13773.7|165
1650566840000|2022-04-21 18:47:20|13775.6|13774.6|13776.2|13775.2|13778.2|13777.2|13775.2|13774.2|118
1650566850000|2022-04-21 18:47:30|13776.1|13775.1|13777.2|13776.2|13777.3|13776.3|13774.9|13773.9|98
1650566860000|2022-04-21 18:47:40|13776.4|13775.4|13777.2|13776.2|13778.7|13777.7|13774.4|13773.4|110
1650566870000|2022-04-21 18:47:50|13777.9|13776.9|13776.7|13775.7|13778.6|13777.6|13775.2|13774.2|101
1650566880000|2022-04-21 18:48:00|13776.8|13775.8|13776.6|13775.6|13777.1|13776.1|13770.7|13769.7|158
1650566890000|2022-04-21 18:48:10|13776.4|13775.4|13776.4|13775.4|13777.2|13776.2|13774.4|13773.4|53
1650566900000|2022-04-21 18:48:20|13776.3|13775.3|13774.3|13773.3|13778.8|13777.8|13774.2|13773.2|125
1650566910000|2022-04-21 18:48:30|13774.4|13773.4|13771.6|13770.6|13775.1|13774.1|13769.9|13768.9|193
1650566920000|2022-04-21 18:48:40|13771.7|13770.7|13772.1|13771.1|13775.3|13774.3|13770.8|13769.8|141
1650566930000|2022-04-21 18:48:50|13771.9|13770.9|13767.9|13766.9|13773.2|13772.2|13767.1|13766.1|498
1650566940000|2022-04-21 18:49:00|13767.8|13766.8|13765.9|13764.9|13767.9|13766.9|13761.9|13760.9|417
1650566950000|2022-04-21 18:49:10|13765.8|13764.8|13764.2|13763.2|13766.9|13765.9|13762.7|13761.7|312
1650566960000|2022-04-21 18:49:20|13764.1|13763.1|13762.8|13761.8|13765.2|13764.2|13761.2|13760.2|242
1650566970000|2022-04-21 18:49:30|13762.7|13761.7|13762.2|13761.2|13764.8|13763.8|13761.8|13760.8|133
1650566980000|2022-04-21 18:49:40|13762.3|13761.3|13760.7|13759.7|13763.9|13762.9|13760.7|13759.7|128
1650566990000|2022-04-21 18:49:50|13760.6|13759.6|13764.4|13763.4|13766.2|13765.2|13760.2|13759.2|217
1650567000000|2022-04-21 18:50:00|13764.2|13763.2|13766.2|13765.2|13767.1|13766.1|13762.9|13761.9|220
1650567010000|2022-04-21 18:50:10|13766.3|13765.3|13768.7|13767.7|13769.1|13768.1|13764.4|13763.4|216
1650567020000|2022-04-21 18:50:20|13768.8|13767.8|13764.7|13763.7|13771.2|13770.2|13763.9|13762.9|252
1650567030000|2022-04-21 18:50:30|13764.6|13763.6|13766.2|13765.2|13766.3|13765.3|13761.7|13760.7|174
1650567040000|2022-04-21 18:50:40|13766.1|13765.1|13765.8|13764.8|13768.7|13767.7|13764.7|13763.7|125
1650567050000|2022-04-21 18:50:50|13765.6|13764.6|13765.2|13764.2|13765.7|13764.7|13763.4|13762.4|127
1650567060000|2022-04-21 18:51:00|13765.1|13764.1|13767.3|13766.3|13767.9|13766.9|13762.4|13761.4|238
1650567070000|2022-04-21 18:51:10|13767.2|13766.2|13767.9|13766.9|13770.1|13769.1|13765.9|13764.9|124
1650567080000|2022-04-21 18:51:20|13767.8|13766.8|13770.7|13769.7|13770.9|13769.9|13767.8|13766.8|127
1650567090000|2022-04-21 18:51:30|13770.4|13769.4|13767.7|13766.7|13770.4|13769.4|13766.7|13765.7|148
1650567100000|2022-04-21 18:51:40|13767.2|13766.2|13766.3|13765.3|13768.9|13767.9|13765.2|13764.2|91
1650567110000|2022-04-21 18:51:50|13766.2|13765.2|13763.9|13762.9|13766.9|13765.9|13763.8|13762.8|111
1650567120000|2022-04-21 18:52:00|13764.2|13763.2|13767.8|13766.8|13768.2|13767.2|13764.2|13763.2|165
1650567130000|2022-04-21 18:52:10|13767.9|13766.9|13765.4|13764.4|13769.8|13768.8|13765.2|13764.2|145
1650567140000|2022-04-21 18:52:20|13765.6|13764.6|13764.6|13763.6|13767.2|13766.2|13764.3|13763.3|85
1650567150000|2022-04-21 18:52:30|13764.4|13763.4|13768.4|13767.4|13769.9|13768.9|13764.4|13763.4|470
1650567160000|2022-04-21 18:52:40|13768.3|13767.3|13770.4|13769.4|13771.7|13770.7|13766.8|13765.8|210
1650567170000|2022-04-21 18:52:50|13769.9|13768.9|13765.2|13764.2|13770.8|13769.8|13764.1|13763.1|229
1650567180000|2022-04-21 18:53:00|13765.3|13764.3|13763.6|13762.6|13765.3|13764.3|13761.7|13760.7|212
1650567190000|2022-04-21 18:53:10|13763.7|13762.7|13767.6|13766.6|13768.9|13767.9|13762.6|13761.6|157
1650567200000|2022-04-21 18:53:20|13767.4|13766.4|13769.9|13768.9|13771.7|13770.7|13766.2|13765.2|261
1650567210000|2022-04-21 18:53:30|13769.8|13768.8|13766.8|13765.8|13770.9|13769.9|13765.7|13764.7|162
1650567220000|2022-04-21 18:53:40|13766.9|13765.9|13768.9|13767.9|13769.7|13768.7|13766.7|13765.7|77
1650567230000|2022-04-21 18:53:50|13768.1|13767.1|13771.9|13770.9|13772.2|13771.2|13768.1|13767.1|220
1650567240000|2022-04-21 18:54:00|13771.7|13770.7|13766.1|13765.1|13772.4|13771.4|13765.9|13764.9|183
1650567250000|2022-04-21 18:54:10|13766.4|13765.4|13766.2|13765.2|13770.8|13769.8|13765.7|13764.7|108
1650567260000|2022-04-21 18:54:20|13766.4|13765.4|13769.3|13768.3|13769.9|13768.9|13766.2|13765.2|103
1650567270000|2022-04-21 18:54:30|13769.2|13768.2|13763.8|13762.8|13769.6|13768.6|13763.8|13762.8|129
1650567280000|2022-04-21 18:54:40|13764.1|13763.1|13760.7|13759.7|13764.4|13763.4|13759.7|13758.7|334
1650567290000|2022-04-21 18:54:50|13760.4|13759.4|13761.1|13760.1|13762.4|13761.4|13760.1|13759.1|108
1650567300000|2022-04-21 18:55:00|13760.9|13759.9|13760.4|13759.4|13761.2|13760.2|13757.9|13756.9|717
1650567310000|2022-04-21 18:55:10|13759.9|13758.9|13754.7|13753.7|13759.9|13758.9|13754.2|13753.2|482
1650567320000|2022-04-21 18:55:20|13754.4|13753.4|13753.4|13752.4|13754.7|13753.7|13752.6|13751.6|342
1650567330000|2022-04-21 18:55:30|13753.2|13752.2|13752.3|13751.3|13754.1|13753.1|13751.7|13750.7|314
1650567340000|2022-04-21 18:55:40|13752.2|13751.2|13752.3|13751.3|13752.8|13751.8|13750.4|13749.4|270
1650567350000|2022-04-21 18:55:50|13752.4|13751.4|13750.8|13749.8|13753.1|13752.1|13750.7|13749.7|152
1650567360000|2022-04-21 18:56:00|13749.9|13748.9|13749.7|13748.7|13751.7|13750.7|13748.1|13747.1|300
1650567370000|2022-04-21 18:56:10|13749.8|13748.8|13751.4|13750.4|13751.6|13750.6|13747.9|13746.9|195
1650567380000|2022-04-21 18:56:20|13751.8|13750.8|13750.2|13749.2|13753.6|13752.6|13750.2|13749.2|235
1650567390000|2022-04-21 18:56:30|13750.3|13749.3|13752.2|13751.2|13753.6|13752.6|13749.7|13748.7|136
1650567400000|2022-04-21 18:56:40|13752.1|13751.1|13751.6|13750.6|13753.2|13752.2|13751.1|13750.1|145
1650567410000|2022-04-21 18:56:50|13751.4|13750.4|13756.6|13755.6|13757.2|13756.2|13751.2|13750.2|553
1650567420000|2022-04-21 18:57:00|13756.7|13755.7|13759.3|13758.3|13759.3|13758.3|13752.4|13751.4|260
1650567430000|2022-04-21 18:57:10|13759.4|13758.4|13761.7|13760.7|13764.7|13763.7|13758.7|13757.7|269
1650567440000|2022-04-21 18:57:20|13761.8|13760.8|13758.7|13757.7|13762.1|13761.1|13756.7|13755.7|419
1650567450000|2022-04-21 18:57:30|13758.4|13757.4|13760.9|13759.9|13761.1|13760.1|13756.6|13755.6|134
1650567460000|2022-04-21 18:57:40|13760.3|13759.3|13756.4|13755.4|13760.6|13759.6|13755.2|13754.2|511
1650567470000|2022-04-21 18:57:50|13756.3|13755.3|13756.7|13755.7|13757.4|13756.4|13754.6|13753.6|121
1650567480000|2022-04-21 18:58:00|13756.1|13755.1|13754.9|13753.9|13759.9|13758.9|13754.2|13753.2|185
1650567490000|2022-04-21 18:58:10|13755.1|13754.1|13752.4|13751.4|13755.1|13754.1|13751.9|13750.9|133
1650567500000|2022-04-21 18:58:20|13752.6|13751.6|13751.3|13750.3|13753.8|13752.8|13750.1|13749.1|139
1650567510000|2022-04-21 18:58:30|13751.4|13750.4|13749.8|13748.8|13752.4|13751.4|13749.7|13748.7|100
1650567520000|2022-04-21 18:58:40|13749.9|13748.9|13749.6|13748.6|13752.3|13751.3|13749.1|13748.1|142
1650567530000|2022-04-21 18:58:50|13749.7|13748.7|13751.4|13750.4|13752.4|13751.4|13749.2|13748.2|82
1650567540000|2022-04-21 18:59:00|13751.3|13750.3|13739.7|13738.7|13751.4|13750.4|13739.7|13738.7|733
1650567550000|2022-04-21 18:59:10|13739.6|13738.6|13744.8|13743.8|13746.2|13745.2|13739.6|13738.6|254
1650567560000|2022-04-21 18:59:20|13744.9|13743.9|13748.1|13747.1|13749.3|13748.3|13744.6|13743.6|185
1650567570000|2022-04-21 18:59:30|13747.9|13746.9|13748.4|13747.4|13749.4|13748.4|13746.2|13745.2|146
1650567580000|2022-04-21 18:59:40|13748.2|13747.2|13746.8|13745.8|13749.2|13748.2|13745.2|13744.2|187
1650567590000|2022-04-21 18:59:50|13746.4|13745.4|13756.7|13755.7|13760.7|13759.7|13746.1|13745.1|452
1650567600000|2022-04-21 19:00:00|13755.9|13754.9|13754.3|13753.3|13758.2|13757.2|13752.4|13751.4|332
1650567610000|2022-04-21 19:00:10|13754.4|13753.4|13746.6|13745.6|13755.2|13754.2|13744.8|13743.8|288
1650567620000|2022-04-21 19:00:20|13746.4|13745.4|13746.3|13745.3|13747.6|13746.6|13745.1|13744.1|121
1650567630000|2022-04-21 19:00:30|13746.4|13745.4|13748.2|13747.2|13748.3|13747.3|13745.3|13744.3|90
1650567640000|2022-04-21 19:00:40|13747.9|13746.9|13747.8|13746.8|13750.1|13749.1|13746.2|13745.2|109
1650567650000|2022-04-21 19:00:50|13748.1|13747.1|13746.4|13745.4|13750.4|13749.4|13746.4|13745.4|86
1650567660000|2022-04-21 19:01:00|13745.1|13744.1|13749.3|13748.3|13749.4|13748.4|13743.7|13742.7|214
1650567670000|2022-04-21 19:01:10|13749.2|13748.2|13747.7|13746.7|13749.8|13748.8|13746.9|13745.9|94
1650567680000|2022-04-21 19:01:20|13747.8|13746.8|13748.7|13747.7|13749.7|13748.7|13747.2|13746.2|97
1650567690000|2022-04-21 19:01:30|13747.8|13746.8|13745.7|13744.7|13750.1|13749.1|13743.4|13742.4|151
1650567700000|2022-04-21 19:01:40|13745.8|13744.8|13744.7|13743.7|13746.9|13745.9|13743.9|13742.9|107
1650567710000|2022-04-21 19:01:50|13744.6|13743.6|13746.9|13745.9|13749.6|13748.6|13744.2|13743.2|256
1650567720000|2022-04-21 19:02:00|13746.3|13745.3|13744.4|13743.4|13751.4|13750.4|13743.7|13742.7|315
1650567730000|2022-04-21 19:02:10|13744.3|13743.3|13745.7|13744.7|13750.2|13749.2|13743.9|13742.9|150
1650567740000|2022-04-21 19:02:20|13745.4|13744.4|13745.2|13744.2|13746.4|13745.4|13742.3|13741.3|200
1650567750000|2022-04-21 19:02:30|13745.1|13744.1|13738.7|13737.7|13746.9|13745.9|13738.7|13737.7|305
1650567760000|2022-04-21 19:02:40|13738.6|13737.6|13740.3|13739.3|13742.9|13741.9|13738.4|13737.4|289
1650567770000|2022-04-21 19:02:50|13740.2|13739.2|13740.2|13739.2|13741.2|13740.2|13736.6|13735.6|360
1650567780000|2022-04-21 19:03:00|13739.9|13738.9|13738.7|13737.7|13743.7|13742.7|13737.1|13736.1|314
1650567790000|2022-04-21 19:03:10|13738.4|13737.4|13741.4|13740.4|13741.7|13740.7|13738.2|13737.2|200
1650567800000|2022-04-21 19:03:20|13741.3|13740.3|13741.1|13740.1|13741.9|13740.9|13740.3|13739.3|103
1650567810000|2022-04-21 19:03:30|13741.2|13740.2|13740.8|13739.8|13741.3|13740.3|13738.9|13737.9|133
1650567820000|2022-04-21 19:03:40|13740.7|13739.7|13740.2|13739.2|13741.7|13740.7|13739.4|13738.4|140
1650567830000|2022-04-21 19:03:50|13740.3|13739.3|13738.7|13737.7|13742.3|13741.3|13737.7|13736.7|141
1650567840000|2022-04-21 19:04:00|13738.1|13737.1|13737.4|13736.4|13740.2|13739.2|13735.7|13734.7|317
1650567850000|2022-04-21 19:04:10|13737.3|13736.3|13731.9|13730.9|13738.9|13737.9|13731.9|13730.9|332
1650567860000|2022-04-21 19:04:20|13731.8|13730.8|13730.3|13729.3|13732.8|13731.8|13729.4|13728.4|479
1650567870000|2022-04-21 19:04:30|13730.4|13729.4|13722.9|13721.9|13731.9|13730.9|13722.9|13721.9|492
1650567880000|2022-04-21 19:04:40|13723.2|13722.2|13726.7|13725.7|13728.9|13727.9|13722.2|13721.2|537
1650567890000|2022-04-21 19:04:50|13726.2|13725.2|13725.9|13724.9|13726.2|13725.2|13721.9|13720.9|458
1650567900000|2022-04-21 19:05:00|13725.4|13724.4|13731.8|13730.8|13732.3|13731.3|13725.4|13724.4|527
1650567910000|2022-04-21 19:05:10|13731.7|13730.7|13732.8|13731.8|13734.2|13733.2|13730.1|13729.1|286
1650567920000|2022-04-21 19:05:20|13732.4|13731.4|13726.3|13725.3|13733.7|13732.7|13726.3|13725.3|225
1650567930000|2022-04-21 19:05:30|13726.6|13725.6|13732.9|13731.9|13733.6|13732.6|13724.7|13723.7|213
1650567940000|2022-04-21 19:05:40|13732.8|13731.8|13733.6|13732.6|13733.9|13732.9|13730.2|13729.2|145
1650567950000|2022-04-21 19:05:50|13733.4|13732.4|13737.7|13736.7|13738.4|13737.4|13733.1|13732.1|449
1650567960000|2022-04-21 19:06:00|13736.4|13735.4|13737.9|13736.9|13739.4|13738.4|13734.6|13733.6|298
1650567970000|2022-04-21 19:06:10|13737.8|13736.8|13738.7|13737.7|13739.9|13738.9|13736.9|13735.9|261
1650567980000|2022-04-21 19:06:20|13738.8|13737.8|13737.6|13736.6|13741.1|13740.1|13735.4|13734.4|241
1650567990000|2022-04-21 19:06:30|13737.4|13736.4|13740.9|13739.9|13741.2|13740.2|13737.2|13736.2|156
1650568000000|2022-04-21 19:06:40|13740.2|13739.2|13734.7|13733.7|13740.3|13739.3|13734.7|13733.7|171
1650568010000|2022-04-21 19:06:50|13734.8|13733.8|13735.2|13734.2|13736.6|13735.6|13734.3|13733.3|108
1650568020000|2022-04-21 19:07:00|13734.8|13733.8|13725.8|13724.8|13734.8|13733.8|13725.7|13724.7|385
1650568030000|2022-04-21 19:07:10|13725.6|13724.6|13721.3|13720.3|13726.4|13725.4|13720.6|13719.6|237
1650568040000|2022-04-21 19:07:20|13721.7|13720.7|13722.1|13721.1|13726.4|13725.4|13721.7|13720.7|250
1650568050000|2022-04-21 19:07:30|13721.7|13720.7|13723.4|13722.4|13724.7|13723.7|13721.6|13720.6|143
1650568060000|2022-04-21 19:07:40|13723.7|13722.7|13726.2|13725.2|13727.1|13726.1|13722.8|13721.8|151
1650568070000|2022-04-21 19:07:50|13725.9|13724.9|13727.1|13726.1|13729.4|13728.4|13724.9|13723.9|235
1650568080000|2022-04-21 19:08:00|13726.9|13725.9|13727.6|13726.6|13728.3|13727.3|13724.2|13723.2|138
1650568090000|2022-04-21 19:08:10|13727.7|13726.7|13728.7|13727.7|13730.2|13729.2|13727.2|13726.2|276
1650568100000|2022-04-21 19:08:20|13728.8|13727.8|13723.7|13722.7|13728.8|13727.8|13722.3|13721.3|232
1650568110000|2022-04-21 19:08:30|13724.3|13723.3|13725.3|13724.3|13725.4|13724.4|13721.9|13720.9|219
1650568120000|2022-04-21 19:08:40|13725.1|13724.1|13724.9|13723.9|13726.2|13725.2|13723.2|13722.2|165
1650568130000|2022-04-21 19:08:50|13725.2|13724.2|13718.2|13717.2|13725.2|13724.2|13715.9|13714.9|642
1650568140000|2022-04-21 19:09:00|13719.1|13718.1|13715.9|13714.9|13720.8|13719.8|13715.9|13714.9|382
1650568150000|2022-04-21 19:09:10|13716.2|13715.2|13718.3|13717.3|13718.4|13717.4|13714.8|13713.8|259
1650568160000|2022-04-21 19:09:20|13718.4|13717.4|13718.2|13717.2|13720.4|13719.4|13716.8|13715.8|195
1650568170000|2022-04-21 19:09:30|13718.3|13717.3|13719.8|13718.8|13722.2|13721.2|13718.1|13717.1|333
1650568180000|2022-04-21 19:09:40|13720.4|13719.4|13719.4|13718.4|13721.9|13720.9|13718.4|13717.4|192
1650568190000|2022-04-21 19:09:50|13719.6|13718.6|13716.2|13715.2|13720.2|13719.2|13716.2|13715.2|160
1650568200000|2022-04-21 19:10:00|13716.4|13715.4|13716.7|13715.7|13717.2|13716.2|13714.4|13713.4|272
1650568210000|2022-04-21 19:10:10|13716.8|13715.8|13715.2|13714.2|13719.9|13718.9|13714.9|13713.9|262
1650568220000|2022-04-21 19:10:20|13715.3|13714.3|13708.7|13707.7|13715.4|13714.4|13707.9|13706.9|448
1650568230000|2022-04-21 19:10:30|13709.2|13708.2|13713.4|13712.4|13713.7|13712.7|13707.7|13706.7|329
1650568240000|2022-04-21 19:10:40|13713.1|13712.1|13717.3|13716.3|13717.4|13716.4|13709.2|13708.2|423
1650568250000|2022-04-21 19:10:50|13717.9|13716.9|13714.2|13713.2|13718.3|13717.3|13713.7|13712.7|240
1650568260000|2022-04-21 19:11:00|13713.9|13712.9|13716.1|13715.1|13716.3|13715.3|13713.7|13712.7|216
1650568270000|2022-04-21 19:11:10|13715.8|13714.8|13713.9|13712.9|13718.6|13717.6|13713.7|13712.7|341
1650568280000|2022-04-21 19:11:20|13714.7|13713.7|13717.3|13716.3|13719.6|13718.6|13714.7|13713.7|292
1650568290000|2022-04-21 19:11:30|13717.2|13716.2|13719.3|13718.3|13721.2|13720.2|13715.2|13714.2|201
1650568300000|2022-04-21 19:11:40|13719.1|13718.1|13717.4|13716.4|13722.2|13721.2|13717.3|13716.3|279
1650568310000|2022-04-21 19:11:50|13717.7|13716.7|13710.3|13709.3|13717.7|13716.7|13710.2|13709.2|255
1650568320000|2022-04-21 19:12:00|13710.2|13709.2|13710.2|13709.2|13711.2|13710.2|13706.9|13705.9|338
1650568330000|2022-04-21 19:12:10|13709.9|13708.9|13710.2|13709.2|13710.4|13709.4|13708.1|13707.1|144
1650568340000|2022-04-21 19:12:20|13710.1|13709.1|13713.9|13712.9|13716.2|13715.2|13709.9|13708.9|251
1650568350000|2022-04-21 19:12:30|13714.2|13713.2|13710.6|13709.6|13714.2|13713.2|13709.4|13708.4|136
1650568360000|2022-04-21 19:12:40|13710.2|13709.2|13711.3|13710.3|13712.2|13711.2|13708.7|13707.7|138
1650568370000|2022-04-21 19:12:50|13711.4|13710.4|13719.1|13718.1|13722.6|13721.6|13711.4|13710.4|250
1650568380000|2022-04-21 19:13:00|13719.2|13718.2|13714.8|13713.8|13721.2|13720.2|13714.2|13713.2|210
1650568390000|2022-04-21 19:13:10|13714.7|13713.7|13712.9|13711.9|13715.4|13714.4|13712.1|13711.1|123
1650568400000|2022-04-21 19:13:20|13713.1|13712.1|13717.9|13716.9|13718.2|13717.2|13712.4|13711.4|174
1650568410000|2022-04-21 19:13:30|13718.7|13717.7|13718.8|13717.8|13720.8|13719.8|13717.6|13716.6|243
1650568420000|2022-04-21 19:13:40|13718.9|13717.9|13719.8|13718.8|13720.3|13719.3|13716.2|13715.2|73
1650568430000|2022-04-21 19:13:50|13719.9|13718.9|13723.7|13722.7|13723.9|13722.9|13719.9|13718.9|187
1650568440000|2022-04-21 19:14:00|13725.7|13724.7|13725.1|13724.1|13725.7|13724.7|13722.2|13721.2|330
1650568450000|2022-04-21 19:14:10|13724.9|13723.9|13720.9|13719.9|13724.9|13723.9|13719.9|13718.9|246
1650568460000|2022-04-21 19:14:20|13720.8|13719.8|13718.7|13717.7|13722.4|13721.4|13717.9|13716.9|223
1650568470000|2022-04-21 19:14:30|13718.6|13717.6|13719.8|13718.8|13722.2|13721.2|13718.2|13717.2|141
1650568480000|2022-04-21 19:14:40|13719.9|13718.9|13719.1|13718.1|13720.1|13719.1|13715.8|13714.8|183
1650568490000|2022-04-21 19:14:50|13719.2|13718.2|13721.7|13720.7|13723.2|13722.2|13718.7|13717.7|323
1650568500000|2022-04-21 19:15:00|13721.6|13720.6|13718.9|13717.9|13725.9|13724.9|13718.9|13717.9|266
1650568510000|2022-04-21 19:15:10|13718.8|13717.8|13713.3|13712.3|13719.2|13718.2|13712.8|13711.8|241
1650568520000|2022-04-21 19:15:20|13712.9|13711.9|13711.3|13710.3|13714.2|13713.2|13711.2|13710.2|144
1650568530000|2022-04-21 19:15:30|13711.4|13710.4|13712.2|13711.2|13712.4|13711.4|13708.9|13707.9|250
1650568540000|2022-04-21 19:15:40|13712.3|13711.3|13710.6|13709.6|13712.3|13711.3|13707.7|13706.7|268
1650568550000|2022-04-21 19:15:50|13710.2|13709.2|13710.2|13709.2|13710.7|13709.7|13708.1|13707.1|139
1650568560000|2022-04-21 19:16:00|13710.3|13709.3|13709.1|13708.1|13710.3|13709.3|13707.9|13706.9|153
1650568570000|2022-04-21 19:16:10|13709.4|13708.4|13707.7|13706.7|13710.2|13709.2|13704.4|13703.4|369
1650568580000|2022-04-21 19:16:20|13707.2|13706.2|13713.3|13712.3|13713.4|13712.4|13706.7|13705.7|346
1650568590000|2022-04-21 19:16:30|13713.1|13712.1|13719.6|13718.6|13721.6|13720.6|13713.1|13712.1|413
1650568600000|2022-04-21 19:16:40|13719.4|13718.4|13712.3|13711.3|13719.4|13718.4|13711.6|13710.6|222
1650568610000|2022-04-21 19:16:50|13711.9|13710.9|13715.1|13714.1|13715.2|13714.2|13708.8|13707.8|152
1650568620000|2022-04-21 19:17:00|13715.2|13714.2|13721.1|13720.1|13723.1|13722.1|13714.7|13713.7|289
1650568630000|2022-04-21 19:17:10|13720.9|13719.9|13715.9|13714.9|13722.1|13721.1|13714.9|13713.9|243
1650568640000|2022-04-21 19:17:20|13716.2|13715.2|13720.9|13719.9|13723.8|13722.8|13716.2|13715.2|285
1650568650000|2022-04-21 19:17:30|13721.2|13720.2|13723.4|13722.4|13724.9|13723.9|13719.7|13718.7|205
1650568660000|2022-04-21 19:17:40|13723.6|13722.6|13718.8|13717.8|13724.2|13723.2|13717.4|13716.4|245
1650568670000|2022-04-21 19:17:50|13718.9|13717.9|13719.6|13718.6|13720.9|13719.9|13716.9|13715.9|171
1650568680000|2022-04-21 19:18:00|13719.3|13718.3|13726.1|13725.1|13728.7|13727.7|13718.4|13717.4|390
1650568690000|2022-04-21 19:18:10|13726.3|13725.3|13727.7|13726.7|13730.6|13729.6|13726.2|13725.2|266
1650568700000|2022-04-21 19:18:20|13728.3|13727.3|13735.8|13734.8|13736.1|13735.1|13726.7|13725.7|364
1650568710000|2022-04-21 19:18:30|13735.9|13734.9|13736.1|13735.1|13737.4|13736.4|13734.3|13733.3|443
1650568720000|2022-04-21 19:18:40|13736.4|13735.4|13727.8|13726.8|13737.1|13736.1|13727.7|13726.7|364
1650568730000|2022-04-21 19:18:50|13727.9|13726.9|13730.3|13729.3|13731.1|13730.1|13726.9|13725.9|214
1650568740000|2022-04-21 19:19:00|13729.9|13728.9|13731.3|13730.3|13733.6|13732.6|13726.7|13725.7|317
1650568750000|2022-04-21 19:19:10|13731.2|13730.2|13723.8|13722.8|13731.6|13730.6|13723.4|13722.4|192
1650568760000|2022-04-21 19:19:20|13724.2|13723.2|13724.7|13723.7|13724.7|13723.7|13721.9|13720.9|137
1650568770000|2022-04-21 19:19:30|13724.6|13723.6|13719.4|13718.4|13726.4|13725.4|13719.4|13718.4|162
1650568780000|2022-04-21 19:19:40|13720.7|13719.7|13721.9|13720.9|13722.6|13721.6|13719.8|13718.8|180
1650568790000|2022-04-21 19:19:50|13721.8|13720.8|13723.9|13722.9|13725.2|13724.2|13720.8|13719.8|115
1650568800000|2022-04-21 19:20:00|13723.7|13722.7|13722.7|13721.7|13725.8|13724.8|13722.7|13721.7|143
1650568810000|2022-04-21 19:20:10|13722.6|13721.6|13719.8|13718.8|13724.3|13723.3|13718.4|13717.4|158
1650568820000|2022-04-21 19:20:20|13719.6|13718.6|13717.8|13716.8|13720.3|13719.3|13717.7|13716.7|116
1650568830000|2022-04-21 19:20:30|13717.9|13716.9|13713.8|13712.8|13717.9|13716.9|13713.7|13712.7|311
1650568840000|2022-04-21 19:20:40|13713.9|13712.9|13713.7|13712.7|13716.4|13715.4|13712.9|13711.9|206
1650568850000|2022-04-21 19:20:50|13713.2|13712.2|13709.9|13708.9|13713.2|13712.2|13708.3|13707.3|258
1650568860000|2022-04-21 19:21:00|13709.8|13708.8|13717.3|13716.3|13718.3|13717.3|13708.9|13707.9|243
1650568870000|2022-04-21 19:21:10|13717.7|13716.7|13716.6|13715.6|13717.9|13716.9|13713.9|13712.9|65
1650568880000|2022-04-21 19:21:20|13716.4|13715.4|13716.3|13715.3|13718.3|13717.3|13715.7|13714.7|105
1650568890000|2022-04-21 19:21:30|13716.2|13715.2|13725.1|13724.1|13725.2|13724.2|13716.2|13715.2|226
1650568900000|2022-04-21 19:21:40|13725.6|13724.6|13723.7|13722.7|13729.7|13728.7|13723.7|13722.7|204
1650568910000|2022-04-21 19:21:50|13723.4|13722.4|13722.7|13721.7|13725.2|13724.2|13721.2|13720.2|257
1650568920000|2022-04-21 19:22:00|13722.4|13721.4|13726.7|13725.7|13726.9|13725.9|13722.3|13721.3|225
1650568930000|2022-04-21 19:22:10|13726.6|13725.6|13731.8|13730.8|13732.1|13731.1|13725.2|13724.2|183
1650568940000|2022-04-21 19:22:20|13731.7|13730.7|13729.9|13728.9|13731.7|13730.7|13726.2|13725.2|134
1650568950000|2022-04-21 19:22:30|13730.1|13729.1|13724.6|13723.6|13730.9|13729.9|13724.4|13723.4|168
1650568960000|2022-04-21 19:22:40|13725.3|13724.3|13727.7|13726.7|13728.3|13727.3|13725.1|13724.1|99
1650568970000|2022-04-21 19:22:50|13727.8|13726.8|13729.2|13728.2|13730.4|13729.4|13726.9|13725.9|94
1650568980000|2022-04-21 19:23:00|13729.7|13728.7|13731.2|13730.2|13732.7|13731.7|13725.4|13724.4|199
1650568990000|2022-04-21 19:23:10|13731.1|13730.1|13730.7|13729.7|13731.9|13730.9|13727.9|13726.9|123
1650569000000|2022-04-21 19:23:20|13730.4|13729.4|13727.9|13726.9|13730.4|13729.4|13727.6|13726.6|154
1650569010000|2022-04-21 19:23:30|13729.3|13728.3|13727.6|13726.6|13729.3|13728.3|13723.4|13722.4|165
1650569020000|2022-04-21 19:23:40|13727.8|13726.8|13726.8|13725.8|13728.3|13727.3|13724.3|13723.3|147
1650569030000|2022-04-21 19:23:50|13726.7|13725.7|13731.2|13730.2|13731.7|13730.7|13724.3|13723.3|234
1650569040000|2022-04-21 19:24:00|13730.7|13729.7|13731.8|13730.8|13733.4|13732.4|13727.6|13726.6|122
1650569050000|2022-04-21 19:24:10|13731.9|13730.9|13733.8|13732.8|13733.8|13732.8|13729.5|13728.5|102
1650569060000|2022-04-21 19:24:20|13733.5|13732.5|13738.8|13737.8|13739|13738|13732.8|13731.8|242
1650569070000|2022-04-21 19:24:30|13738.6|13737.6|13744.6|13743.6|13745.5|13744.5|13738.6|13737.6|500
1650569080000|2022-04-21 19:24:40|13745|13744|13744.1|13743.1|13745.9|13744.9|13741.3|13740.3|233
1650569090000|2022-04-21 19:24:50|13743.9|13742.9|13747.3|13746.3|13747.3|13746.3|13743|13742|184
1650569100000|2022-04-21 19:25:00|13747.6|13746.6|13741.1|13740.1|13747.6|13746.6|13741|13740|287
1650569110000|2022-04-21 19:25:10|13741.4|13740.4|13736.5|13735.5|13741.4|13740.4|13735.1|13734.1|245
1650569120000|2022-04-21 19:25:20|13736.1|13735.1|13732|13731|13738.1|13737.1|13731.8|13730.8|161
1650569130000|2022-04-21 19:25:30|13732.3|13731.3|13732.5|13731.5|13733.9|13732.9|13731.5|13730.5|184
1650569140000|2022-04-21 19:25:40|13732.9|13731.9|13729|13728|13733|13732|13727.3|13726.3|241
1650569150000|2022-04-21 19:25:50|13729.1|13728.1|13731.8|13730.8|13732|13731|13729|13728|151
1650569160000|2022-04-21 19:26:00|13731.3|13730.3|13734.8|13733.8|13735.3|13734.3|13728.8|13727.8|201
1650569170000|2022-04-21 19:26:10|13734.9|13733.9|13731.4|13730.4|13735.3|13734.3|13730.3|13729.3|95
1650569180000|2022-04-21 19:26:20|13731.3|13730.3|13725.8|13724.8|13731.4|13730.4|13725.8|13724.8|146
1650569190000|2022-04-21 19:26:30|13725.1|13724.1|13723.9|13722.9|13725.4|13724.4|13723.5|13722.5|157
1650569200000|2022-04-21 19:26:40|13723.8|13722.8|13720.4|13719.4|13724|13723|13719.9|13718.9|334
1650569210000|2022-04-21 19:26:50|13720|13719|13722.4|13721.4|13724.4|13723.4|13718.6|13717.6|207
1650569220000|2022-04-21 19:27:00|13722.3|13721.3|13728|13727|13728.9|13727.9|13722.3|13721.3|118
1650569230000|2022-04-21 19:27:10|13727.9|13726.9|13726.3|13725.3|13728|13727|13724.8|13723.8|101
1650569240000|2022-04-21 19:27:20|13726.4|13725.4|13732|13731|13733.8|13732.8|13726|13725|134
1650569250000|2022-04-21 19:27:30|13732.1|13731.1|13729|13728|13733.5|13732.5|13727.3|13726.3|112
1650569260000|2022-04-21 19:27:40|13728.9|13727.9|13730.1|13729.1|13733|13732|13728.6|13727.6|105
1650569270000|2022-04-21 19:27:50|13730|13729|13728.3|13727.3|13730.1|13729.1|13726.3|13725.3|79
1650569280000|2022-04-21 19:28:00|13728.4|13727.4|13726.6|13725.6|13730|13729|13725.8|13724.8|72
1650569290000|2022-04-21 19:28:10|13726.8|13725.8|13733.3|13732.3|13733.3|13732.3|13726.3|13725.3|102
1650569300000|2022-04-21 19:28:20|13733.5|13732.5|13734.3|13733.3|13737.1|13736.1|13732.9|13731.9|265
1650569310000|2022-04-21 19:28:30|13734.1|13733.1|13736.8|13735.8|13737|13736|13733.6|13732.6|92
1650569320000|2022-04-21 19:28:40|13736.5|13735.5|13739.6|13738.6|13740|13739|13735.9|13734.9|243
1650569330000|2022-04-21 19:28:50|13739.8|13738.8|13733.3|13732.3|13740.3|13739.3|13733.1|13732.1|317
1650569340000|2022-04-21 19:29:00|13733.1|13732.1|13741.8|13740.8|13741.8|13740.8|13732.8|13731.8|187
1650569350000|2022-04-21 19:29:10|13741.6|13740.6|13741.6|13740.6|13744.3|13743.3|13740.3|13739.3|240
1650569360000|2022-04-21 19:29:20|13741.1|13740.1|13745.9|13744.9|13745.9|13744.9|13740|13739|133
1650569370000|2022-04-21 19:29:30|13745.8|13744.8|13749.8|13748.8|13752|13751|13743|13742|451
1650569380000|2022-04-21 19:29:40|13749.3|13748.3|13751.4|13750.4|13753.8|13752.8|13749.3|13748.3|537
1650569390000|2022-04-21 19:29:50|13751.5|13750.5|13762.1|13761.1|13769.5|13768.5|13751.3|13750.3|1521
1650569400000|2022-04-21 19:30:00|13762.4|13761.4|13758.4|13757.4|13762.5|13761.5|13756.8|13755.8|371
1650569410000|2022-04-21 19:30:10|13758.1|13757.1|13760.3|13759.3|13762.3|13761.3|13757|13756|266
1650569420000|2022-04-21 19:30:20|13760.8|13759.8|13762.6|13761.6|13763|13762|13758.8|13757.8|182
1650569430000|2022-04-21 19:30:30|13762.8|13761.8|13756.8|13755.8|13762.8|13761.8|13756.3|13755.3|242
1650569440000|2022-04-21 19:30:40|13756.6|13755.6|13752.8|13751.8|13759.9|13758.9|13752.3|13751.3|380
1650569450000|2022-04-21 19:30:50|13752.6|13751.6|13749.3|13748.3|13752.8|13751.8|13748.9|13747.9|302
1650569460000|2022-04-21 19:31:00|13749.5|13748.5|13751.8|13750.8|13752.4|13751.4|13746.6|13745.6|219
1650569470000|2022-04-21 19:31:10|13751.6|13750.6|13746|13745|13751.9|13750.9|13745.3|13744.3|192
1650569480000|2022-04-21 19:31:20|13746.1|13745.1|13750.3|13749.3|13751|13750|13745.5|13744.5|132
1650569490000|2022-04-21 19:31:30|13749.8|13748.8|13745.3|13744.3|13749.9|13748.9|13745|13744|190
1650569500000|2022-04-21 19:31:40|13745.4|13744.4|13745.6|13744.6|13747.5|13746.5|13744.6|13743.6|208
1650569510000|2022-04-21 19:31:50|13745.4|13744.4|13747.1|13746.1|13747.8|13746.8|13745.3|13744.3|112
1650569520000|2022-04-21 19:32:00|13746.9|13745.9|13753.5|13752.5|13756.3|13755.3|13745.8|13744.8|363
1650569530000|2022-04-21 19:32:10|13752.8|13751.8|13753.8|13752.8|13756.4|13755.4|13751.8|13750.8|130
1650569540000|2022-04-21 19:32:20|13753.9|13752.9|13759.8|13758.8|13759.8|13758.8|13753.8|13752.8|166
1650569550000|2022-04-21 19:32:30|13759.6|13758.6|13763|13762|13763.9|13762.9|13759.4|13758.4|159
1650569560000|2022-04-21 19:32:40|13763.3|13762.3|13762.6|13761.6|13765.4|13764.4|13761.3|13760.3|125
1650569570000|2022-04-21 19:32:50|13762.5|13761.5|13757.1|13756.1|13762.5|13761.5|13757.1|13756.1|205
1650569580000|2022-04-21 19:33:00|13756.8|13755.8|13749.1|13748.1|13756.8|13755.8|13748.9|13747.9|323
1650569590000|2022-04-21 19:33:10|13749|13748|13741|13740|13749.6|13748.6|13741|13740|234
1650569600000|2022-04-21 19:33:20|13740.9|13739.9|13743.1|13742.1|13746.9|13745.9|13740.3|13739.3|206
1650569610000|2022-04-21 19:33:30|13742.8|13741.8|13735.3|13734.3|13742.8|13741.8|13735|13734|351
1650569620000|2022-04-21 19:33:40|13734.9|13733.9|13733.5|13732.5|13736.3|13735.3|13733.3|13732.3|243
1650569630000|2022-04-21 19:33:50|13733.4|13732.4|13728|13727|13733.5|13732.5|13726.6|13725.6|547
1650569640000|2022-04-21 19:34:00|13727.1|13726.1|13725.6|13724.6|13728.5|13727.5|13724.4|13723.4|189
1650569650000|2022-04-21 19:34:10|13725.4|13724.4|13723.1|13722.1|13726.8|13725.8|13722.3|13721.3|318
1650569660000|2022-04-21 19:34:20|13722.9|13721.9|13720.1|13719.1|13723.4|13722.4|13718.3|13717.3|237
1650569670000|2022-04-21 19:34:30|13720|13719|13719.9|13718.9|13723|13722|13719|13718|280
1650569680000|2022-04-21 19:34:40|13720|13719|13718|13717|13721.3|13720.3|13717.5|13716.5|212
1650569690000|2022-04-21 19:34:50|13718.1|13717.1|13720.3|13719.3|13721.6|13720.6|13718.1|13717.1|147
1650569700000|2022-04-21 19:35:00|13720|13719|13717.3|13716.3|13720.8|13719.8|13717.3|13716.3|305
1650569710000|2022-04-21 19:35:10|13716.6|13715.6|13716.4|13715.4|13717.8|13716.8|13713.5|13712.5|337
1650569720000|2022-04-21 19:35:20|13716.3|13715.3|13711.6|13710.6|13717.9|13716.9|13711.5|13710.5|249
1650569730000|2022-04-21 19:35:30|13712|13711|13709.3|13708.3|13712.8|13711.8|13708.5|13707.5|430
1650569740000|2022-04-21 19:35:40|13709.1|13708.1|13708.3|13707.3|13710.6|13709.6|13707.3|13706.3|270
1650569750000|2022-04-21 19:35:50|13708.4|13707.4|13703|13702|13708.4|13707.4|13701.3|13700.3|479
1650569760000|2022-04-21 19:36:00|13703.1|13702.1|13697.8|13696.8|13703.5|13702.5|13696|13695|1073
1650569770000|2022-04-21 19:36:10|13698|13697|13698|13697|13700.5|13699.5|13696.3|13695.3|414
1650569780000|2022-04-21 19:36:20|13698.4|13697.4|13695|13694|13698.4|13697.4|13694.6|13693.6|172
1650569790000|2022-04-21 19:36:30|13695.3|13694.3|13701|13700|13701|13700|13694|13693|330
1650569800000|2022-04-21 19:36:40|13701.4|13700.4|13700.6|13699.6|13702.8|13701.8|13699.4|13698.4|168
1650569810000|2022-04-21 19:36:50|13700.8|13699.8|13700.8|13699.8|13700.9|13699.9|13698.3|13697.3|148
1650569820000|2022-04-21 19:37:00|13700.6|13699.6|13698.8|13697.8|13702.3|13701.3|13697.6|13696.6|145
1650569830000|2022-04-21 19:37:10|13698.5|13697.5|13697.8|13696.8|13698.9|13697.9|13697.1|13696.1|120
1650569840000|2022-04-21 19:37:20|13697.5|13696.5|13703.6|13702.6|13705|13704|13697.3|13696.3|216
1650569850000|2022-04-21 19:37:30|13703.9|13702.9|13701|13700|13703.9|13702.9|13698.5|13697.5|257
1650569860000|2022-04-21 19:37:40|13701.1|13700.1|13703|13702|13703.8|13702.8|13700|13699|107
1650569870000|2022-04-21 19:37:50|13702.6|13701.6|13700.6|13699.6|13704.3|13703.3|13700.6|13699.6|146
1650569880000|2022-04-21 19:38:00|13700|13699|13700.4|13699.4|13703.3|13702.3|13699.6|13698.6|148
1650569890000|2022-04-21 19:38:10|13700.8|13699.8|13698|13697|13700.8|13699.8|13695.1|13694.1|307
1650569900000|2022-04-21 19:38:20|13699|13698|13701.9|13700.9|13703.3|13702.3|13699|13698|232
1650569910000|2022-04-21 19:38:30|13702|13701|13701|13700|13705.3|13704.3|13701|13700|292
1650569920000|2022-04-21 19:38:40|13701.1|13700.1|13697.9|13696.9|13701.6|13700.6|13697.3|13696.3|107
1650569930000|2022-04-21 19:38:50|13698|13697|13699.4|13698.4|13699.6|13698.6|13697.4|13696.4|222
1650569940000|2022-04-21 19:39:00|13699.3|13698.3|13704.3|13703.3|13704.3|13703.3|13699.3|13698.3|132
1650569950000|2022-04-21 19:39:10|13704.1|13703.1|13716.4|13715.4|13716.8|13715.8|13703.8|13702.8|650
1650569960000|2022-04-21 19:39:20|13716.3|13715.3|13709.1|13708.1|13717.6|13716.6|13708.8|13707.8|382
1650569970000|2022-04-21 19:39:30|13708.6|13707.6|13707.9|13706.9|13710.6|13709.6|13707.6|13706.6|115
1650569980000|2022-04-21 19:39:40|13707.1|13706.1|13707.3|13706.3|13707.8|13706.8|13705.8|13704.8|144
1650569990000|2022-04-21 19:39:50|13707.1|13706.1|13710.4|13709.4|13710.5|13709.5|13706.8|13705.8|162
1650570000000|2022-04-21 19:40:00|13710.5|13709.5|13712.8|13711.8|13717.8|13716.8|13710.5|13709.5|287
1650570010000|2022-04-21 19:40:10|13712.6|13711.6|13710|13709|13714.3|13713.3|13709.5|13708.5|206
1650570020000|2022-04-21 19:40:20|13709.9|13708.9|13720|13719|13720.3|13719.3|13708|13707|259
1650570030000|2022-04-21 19:40:30|13720.5|13719.5|13718.8|13717.8|13722.9|13721.9|13717|13716|331
1650570040000|2022-04-21 19:40:40|13717.8|13716.8|13713|13712|13719.4|13718.4|13713|13712|170
1650570050000|2022-04-21 19:40:50|13712.8|13711.8|13713.1|13712.1|13713.5|13712.5|13710.9|13709.9|148
1650570060000|2022-04-21 19:41:00|13712.9|13711.9|13711.3|13710.3|13716.9|13715.9|13710.6|13709.6|86
1650570070000|2022-04-21 19:41:10|13711.4|13710.4|13711.5|13710.5|13713.6|13712.6|13710.4|13709.4|159
1650570080000|2022-04-21 19:41:20|13711.4|13710.4|13715.8|13714.8|13716.1|13715.1|13711.4|13710.4|218
1650570090000|2022-04-21 19:41:30|13715.4|13714.4|13717.9|13716.9|13718.6|13717.6|13713.5|13712.5|130
1650570100000|2022-04-21 19:41:40|13718|13717|13717|13716|13719.6|13718.6|13716.8|13715.8|174
1650570110000|2022-04-21 19:41:50|13716.8|13715.8|13714.3|13713.3|13717|13716|13713|13712|147
1650570120000|2022-04-21 19:42:00|13714.1|13713.1|13713.8|13712.8|13716.3|13715.3|13712|13711|169
1650570130000|2022-04-21 19:42:10|13713.6|13712.6|13707.6|13706.6|13714.4|13713.4|13707.3|13706.3|189
1650570140000|2022-04-21 19:42:20|13707.5|13706.5|13719|13718|13719.6|13718.6|13707.3|13706.3|202
1650570150000|2022-04-21 19:42:30|13718.6|13717.6|13720.4|13719.4|13726.3|13725.3|13718.6|13717.6|378
1650570160000|2022-04-21 19:42:40|13720.5|13719.5|13720.1|13719.1|13721.4|13720.4|13716.5|13715.5|199
1650570170000|2022-04-21 19:42:50|13719.9|13718.9|13720.8|13719.8|13722.1|13721.1|13719.3|13718.3|153
1650570180000|2022-04-21 19:43:00|13720.6|13719.6|13721.4|13720.4|13724.8|13723.8|13720|13719|192
1650570190000|2022-04-21 19:43:10|13721.5|13720.5|13719|13718|13723|13722|13718.8|13717.8|137
1650570200000|2022-04-21 19:43:20|13719.1|13718.1|13716.3|13715.3|13719.5|13718.5|13715.9|13714.9|156
1650570210000|2022-04-21 19:43:30|13716.1|13715.1|13716.8|13715.8|13717|13716|13713.8|13712.8|175
1650570220000|2022-04-21 19:43:40|13716.6|13715.6|13720.4|13719.4|13720.4|13719.4|13716.3|13715.3|188
1650570230000|2022-04-21 19:43:50|13720.6|13719.6|13723.4|13722.4|13724.1|13723.1|13720.6|13719.6|170
1650570240000|2022-04-21 19:44:00|13723.3|13722.3|13722.4|13721.4|13725.6|13724.6|13720.5|13719.5|374
1650570250000|2022-04-21 19:44:10|13723.9|13722.9|13733.6|13732.6|13733.8|13732.8|13723.9|13722.9|299
1650570260000|2022-04-21 19:44:20|13734.1|13733.1|13732.5|13731.5|13736.4|13735.4|13730.4|13729.4|257
1650570270000|2022-04-21 19:44:30|13732.4|13731.4|13732.9|13731.9|13735.6|13734.6|13732|13731|269
1650570280000|2022-04-21 19:44:40|13733|13732|13734.6|13733.6|13736.3|13735.3|13729.3|13728.3|384
1650570290000|2022-04-21 19:44:50|13735.1|13734.1|13730.8|13729.8|13739.9|13738.9|13730.8|13729.8|344
1650570300000|2022-04-21 19:45:00|13730.1|13729.1|13737.4|13736.4|13738.1|13737.1|13729.6|13728.6|165
1650570310000|2022-04-21 19:45:10|13737.3|13736.3|13736.4|13735.4|13738.5|13737.5|13733.6|13732.6|177
1650570320000|2022-04-21 19:45:20|13736.1|13735.1|13730.6|13729.6|13736.1|13735.1|13730.3|13729.3|140
1650570330000|2022-04-21 19:45:30|13730.9|13729.9|13728.4|13727.4|13732.8|13731.8|13727.4|13726.4|145
1650570340000|2022-04-21 19:45:40|13728.5|13727.5|13720.5|13719.5|13729.5|13728.5|13718.9|13717.9|261
1650570350000|2022-04-21 19:45:50|13720.6|13719.6|13715.9|13714.9|13723.6|13722.6|13715.6|13714.6|189
1650570360000|2022-04-21 19:46:00|13715.8|13714.8|13710.9|13709.9|13716.9|13715.9|13710.9|13709.9|219
1650570370000|2022-04-21 19:46:10|13711.4|13710.4|13705.3|13704.3|13712.5|13711.5|13705.1|13704.1|179
1650570380000|2022-04-21 19:46:20|13705.4|13704.4|13703|13702|13706|13705|13700.9|13699.9|271
1650570390000|2022-04-21 19:46:30|13702.9|13701.9|13702.9|13701.9|13703.6|13702.6|13700.5|13699.5|108
1650570400000|2022-04-21 19:46:40|13703.1|13702.1|13706.4|13705.4|13706.9|13705.9|13700|13699|192
1650570410000|2022-04-21 19:46:50|13706.5|13705.5|13704.4|13703.4|13706.9|13705.9|13703.4|13702.4|79
1650570420000|2022-04-21 19:47:00|13703.8|13702.8|13702.1|13701.1|13704.1|13703.1|13700.8|13699.8|114
1650570430000|2022-04-21 19:47:10|13702|13701|13704.1|13703.1|13705.9|13704.9|13700.4|13699.4|179
1650570440000|2022-04-21 19:47:20|13703.9|13702.9|13702.9|13701.9|13705.9|13704.9|13701.3|13700.3|116
1650570450000|2022-04-21 19:47:30|13701.6|13700.6|13701.3|13700.3|13703.9|13702.9|13699.3|13698.3|159
1650570460000|2022-04-21 19:47:40|13701.4|13700.4|13700.9|13699.9|13702.6|13701.6|13700|13699|84
1650570470000|2022-04-21 19:47:50|13700.8|13699.8|13704.9|13703.9|13705.3|13704.3|13700.5|13699.5|112
1650570480000|2022-04-21 19:48:00|13705|13704|13707.4|13706.4|13709.6|13708.6|13704.3|13703.3|290
1650570490000|2022-04-21 19:48:10|13707.8|13706.8|13701.1|13700.1|13709.8|13708.8|13701|13700|197
1650570500000|2022-04-21 19:48:20|13701|13700|13693.4|13692.4|13702|13701|13691.6|13690.6|516
1650570510000|2022-04-21 19:48:30|13693.6|13692.6|13697.6|13696.6|13699|13698|13692.4|13691.4|178
1650570520000|2022-04-21 19:48:40|13697.1|13696.1|13693.3|13692.3|13699.3|13698.3|13692.4|13691.4|212
1650570530000|2022-04-21 19:48:50|13693.4|13692.4|13688.9|13687.9|13693.4|13692.4|13687.4|13686.4|382
1650570540000|2022-04-21 19:49:00|13688.6|13687.6|13690.4|13689.4|13692.5|13691.5|13685.1|13684.1|310
1650570550000|2022-04-21 19:49:10|13691.4|13690.4|13687.8|13686.8|13691.9|13690.9|13685.6|13684.6|196
1650570560000|2022-04-21 19:49:20|13687.6|13686.6|13684.3|13683.3|13689.1|13688.1|13684.1|13683.1|126
1650570570000|2022-04-21 19:49:30|13684.1|13683.1|13683.6|13682.6|13685.3|13684.3|13683.4|13682.4|203
1650570580000|2022-04-21 19:49:40|13683.5|13682.5|13684.6|13683.6|13686.9|13685.9|13681.6|13680.6|209
1650570590000|2022-04-21 19:49:50|13684.8|13683.8|13681.6|13680.6|13685.4|13684.4|13680.9|13679.9|243
1650570600000|2022-04-21 19:50:00|13681.8|13680.8|13715.8|13714.8|13717.5|13716.5|13681.5|13680.5|1443
1650570610000|2022-04-21 19:50:10|13715.9|13714.9|13712.3|13711.3|13718.6|13717.6|13708.6|13707.6|685
1650570620000|2022-04-21 19:50:20|13712|13711|13719.8|13718.8|13721.1|13720.1|13712|13711|367
1650570630000|2022-04-21 19:50:30|13719.3|13718.3|13713.9|13712.9|13723.6|13722.6|13713.9|13712.9|413
1650570640000|2022-04-21 19:50:40|13714.4|13713.4|13722|13721|13722|13721|13707.5|13706.5|350
1650570650000|2022-04-21 19:50:50|13721.8|13720.8|13719.1|13718.1|13722.6|13721.6|13718.5|13717.5|261
1650570660000|2022-04-21 19:51:00|13718.6|13717.6|13724.4|13723.4|13726.1|13725.1|13716.5|13715.5|314
1650570670000|2022-04-21 19:51:10|13724.6|13723.6|13721.9|13720.9|13726.3|13725.3|13721.5|13720.5|221
1650570680000|2022-04-21 19:51:20|13721.6|13720.6|13720.1|13719.1|13725.1|13724.1|13720.1|13719.1|248
1650570690000|2022-04-21 19:51:30|13720.4|13719.4|13719.8|13718.8|13720.4|13719.4|13714|13713|396
1650570700000|2022-04-21 19:51:40|13719.9|13718.9|13724|13723|13725.9|13724.9|13718.6|13717.6|254
1650570710000|2022-04-21 19:51:50|13723.8|13722.8|13727.1|13726.1|13730.8|13729.8|13723.5|13722.5|309
1650570720000|2022-04-21 19:52:00|13727.5|13726.5|13734.6|13733.6|13738.4|13737.4|13727.5|13726.5|511
1650570730000|2022-04-21 19:52:10|13734.9|13733.9|13738.3|13737.3|13738.9|13737.9|13732.9|13731.9|257
1650570740000|2022-04-21 19:52:20|13738.4|13737.4|13736.8|13735.8|13738.4|13737.4|13734.1|13733.1|274
1650570750000|2022-04-21 19:52:30|13736.4|13735.4|13730.1|13729.1|13737.5|13736.5|13730.1|13729.1|453
1650570760000|2022-04-21 19:52:40|13729.9|13728.9|13732.6|13731.6|13733.3|13732.3|13727.5|13726.5|324
1650570770000|2022-04-21 19:52:50|13733.8|13732.8|13736.5|13735.5|13740.3|13739.3|13733.6|13732.6|246
1650570780000|2022-04-21 19:53:00|13736.6|13735.6|13735.4|13734.4|13738.6|13737.6|13733.9|13732.9|294
1650570790000|2022-04-21 19:53:10|13735.1|13734.1|13735.1|13734.1|13735.3|13734.3|13729.6|13728.6|275
1650570800000|2022-04-21 19:53:20|13734.9|13733.9|13742.3|13741.3|13742.5|13741.5|13733.9|13732.9|239
1650570810000|2022-04-21 19:53:30|13742.1|13741.1|13746.8|13745.8|13746.8|13745.8|13740.8|13739.8|440
1650570820000|2022-04-21 19:53:40|13746.1|13745.1|13748.5|13747.5|13749.3|13748.3|13745.9|13744.9|445
1650570830000|2022-04-21 19:53:50|13748.9|13747.9|13751.5|13750.5|13751.5|13750.5|13745.5|13744.5|316
1650570840000|2022-04-21 19:54:00|13751.4|13750.4|13749.8|13748.8|13753.5|13752.5|13749.3|13748.3|437
1650570850000|2022-04-21 19:54:10|13749.5|13748.5|13743.5|13742.5|13753.5|13752.5|13743.3|13742.3|376
1650570860000|2022-04-21 19:54:20|13743.3|13742.3|13740.1|13739.1|13745.8|13744.8|13739.5|13738.5|282
1650570870000|2022-04-21 19:54:30|13740.9|13739.9|13737.4|13736.4|13745.5|13744.5|13736|13735|609
1650570880000|2022-04-21 19:54:40|13737.8|13736.8|13735.9|13734.9|13739.6|13738.6|13722.6|13721.6|1162
1650570890000|2022-04-21 19:54:50|13736.5|13735.5|13743.1|13742.1|13744.3|13743.3|13731|13730|679
1650570900000|2022-04-21 19:55:00|13743.4|13742.4|13741.4|13740.4|13745.5|13744.5|13733.5|13732.5|761
1650570910000|2022-04-21 19:55:10|13741.1|13740.1|13737.9|13736.9|13742.6|13741.6|13733.3|13732.3|377
1650570920000|2022-04-21 19:55:20|13737.6|13736.6|13734.4|13733.4|13737.6|13736.6|13732.1|13731.1|224
1650570930000|2022-04-21 19:55:30|13734.1|13733.1|13738.5|13737.5|13738.8|13737.8|13734.1|13733.1|338
1650570940000|2022-04-21 19:55:40|13739|13738|13735|13734|13740.4|13739.4|13733|13732|201
1650570950000|2022-04-21 19:55:50|13734.9|13733.9|13737.5|13736.5|13737.5|13736.5|13731.8|13730.8|281
1650570960000|2022-04-21 19:56:00|13737.3|13736.3|13735.3|13734.3|13739.3|13738.3|13733.6|13732.6|369
1650570970000|2022-04-21 19:56:10|13735|13734|13724.4|13723.4|13735|13734|13723.4|13722.4|288
1650570980000|2022-04-21 19:56:20|13724.6|13723.6|13723.4|13722.4|13726.6|13725.6|13722.8|13721.8|287
1650570990000|2022-04-21 19:56:30|13723.8|13722.8|13718.9|13717.9|13726.9|13725.9|13718.9|13717.9|297
1650571000000|2022-04-21 19:56:40|13719.4|13718.4|13724.3|13723.3|13724.4|13723.4|13717|13716|260
1650571010000|2022-04-21 19:56:50|13724.5|13723.5|13724.6|13723.6|13728.8|13727.8|13721.8|13720.8|357
1650571020000|2022-04-21 19:57:00|13725.5|13724.5|13722.4|13721.4|13728.8|13727.8|13720.5|13719.5|366
1650571030000|2022-04-21 19:57:10|13722.1|13721.1|13721.3|13720.3|13723.3|13722.3|13719.3|13718.3|336
1650571040000|2022-04-21 19:57:20|13720.6|13719.6|13712.8|13711.8|13721.4|13720.4|13712.3|13711.3|788
1650571050000|2022-04-21 19:57:30|13712.5|13711.5|13711.4|13710.4|13713.1|13712.1|13708.5|13707.5|579
1650571060000|2022-04-21 19:57:40|13711.5|13710.5|13716.5|13715.5|13716.5|13715.5|13709.3|13708.3|305
1650571070000|2022-04-21 19:57:50|13716.8|13715.8|13717|13716|13720|13719|13716.5|13715.5|293
1650571080000|2022-04-21 19:58:00|13716.9|13715.9|13721.8|13720.8|13723.6|13722.6|13716.9|13715.9|539
1650571090000|2022-04-21 19:58:10|13722.5|13721.5|13724.6|13723.6|13725|13724|13719.4|13718.4|215
1650571100000|2022-04-21 19:58:20|13724.8|13723.8|13728.4|13727.4|13729.4|13728.4|13723.8|13722.8|337
1650571110000|2022-04-21 19:58:30|13728.5|13727.5|13727.6|13726.6|13730.1|13729.1|13726.4|13725.4|303
1650571120000|2022-04-21 19:58:40|13727.8|13726.8|13718.8|13717.8|13727.8|13726.8|13718.5|13717.5|386
1650571130000|2022-04-21 19:58:50|13719.5|13718.5|13726.8|13725.8|13727.3|13726.3|13719.4|13718.4|457
1650571140000|2022-04-21 19:59:00|13726.9|13725.9|13730.3|13729.3|13730.5|13729.5|13726.5|13725.5|511
1650571150000|2022-04-21 19:59:10|13730.4|13729.4|13722.3|13721.3|13731.3|13730.3|13721.4|13720.4|573
1650571160000|2022-04-21 19:59:20|13722.1|13721.1|13721.3|13720.3|13722.8|13721.8|13717.8|13716.8|506
1650571170000|2022-04-21 19:59:30|13721.4|13720.4|13726.8|13725.8|13729|13728|13720.8|13719.8|809
1650571180000|2022-04-21 19:59:40|13726.5|13725.5|13730.3|13729.3|13730.5|13729.5|13724|13723|946
1650571190000|2022-04-21 19:59:50|13729.5|13728.5|13719.4|13718.4|13736.3|13735.3|13718.1|13717.1|2997
1650571200000|2022-04-21 20:00:00|13719.9|13717.9|13724.4|13722.4|13729.8|13727.8|13719.9|13717.9|1249
1650571210000|2022-04-21 20:00:10|13723.9|13721.9|13718.1|13716.1|13724.5|13722.5|13718.1|13716.1|526
1650571220000|2022-04-21 20:00:20|13718.3|13716.3|13720.1|13718.1|13721.3|13719.3|13716.9|13714.9|510
1650571230000|2022-04-21 20:00:30|13719.9|13717.9|13718.6|13716.6|13720.3|13718.3|13717.3|13715.3|512
1650571240000|2022-04-21 20:00:40|13718.8|13716.8|13721.8|13719.8|13722.5|13720.5|13718.3|13716.3|274
1650571250000|2022-04-21 20:00:50|13721.6|13719.6|13717.5|13715.5|13721.6|13719.6|13717.4|13715.4|311
1650571260000|2022-04-21 20:01:00|13717.8|13715.8|13719.8|13717.8|13721.6|13719.6|13716.9|13714.9|264
1650571270000|2022-04-21 20:01:10|13720.1|13718.1|13718.4|13716.4|13721|13719|13717.1|13715.1|182
1650571280000|2022-04-21 20:01:20|13718.5|13716.5|13717.8|13715.8|13718.5|13716.5|13716.8|13714.8|89
1650571290000|2022-04-21 20:01:30|13717.6|13715.6|13717.3|13715.3|13718.3|13716.3|13716.5|13714.5|188
1650571300000|2022-04-21 20:01:40|13716.9|13714.9|13713.8|13711.8|13717.5|13715.5|13713.6|13711.6|254
1650571310000|2022-04-21 20:01:50|13713.6|13711.6|13712.3|13710.3|13713.6|13711.6|13708.5|13706.5|295
1650571320000|2022-04-21 20:02:00|13712.4|13710.4|13708.9|13706.9|13712.5|13710.5|13708.4|13706.4|157
1650571330000|2022-04-21 20:02:10|13708.4|13706.4|13707.5|13705.5|13709.6|13707.6|13707.3|13705.3|142
1650571340000|2022-04-21 20:02:20|13707.8|13705.8|13709.6|13707.6|13710.8|13708.8|13707.3|13705.3|236
1650571350000|2022-04-21 20:02:30|13709.8|13707.8|13707|13705|13710.3|13708.3|13706.1|13704.1|238
1650571360000|2022-04-21 20:02:40|13706.8|13704.8|13710.1|13708.1|13710.8|13708.8|13705.8|13703.8|333
1650571370000|2022-04-21 20:02:50|13710|13708|13709.1|13707.1|13711.8|13709.8|13708.8|13706.8|199
1650571380000|2022-04-21 20:03:00|13709|13707|13711.1|13709.1|13712.3|13710.3|13708.1|13706.1|175
1650571390000|2022-04-21 20:03:10|13711|13709|13710.6|13708.6|13713|13711|13710.1|13708.1|134
1650571400000|2022-04-21 20:03:20|13710.9|13708.9|13709.4|13707.4|13711.9|13709.9|13708.6|13706.6|126
1650571410000|2022-04-21 20:03:30|13710.4|13708.4|13714.6|13712.6|13714.6|13712.6|13709.8|13707.8|136
1650571420000|2022-04-21 20:03:40|13714.5|13712.5|13712.3|13710.3|13715.5|13713.5|13711.5|13709.5|104
1650571430000|2022-04-21 20:03:50|13712.5|13710.5|13710|13708|13713.9|13711.9|13709.8|13707.8|92
1650571440000|2022-04-21 20:04:00|13709.9|13707.9|13706.5|13704.5|13712|13710|13706.4|13704.4|200
1650571450000|2022-04-21 20:04:10|13706.4|13704.4|13707.1|13705.1|13709.5|13707.5|13705.4|13703.4|89
1650571460000|2022-04-21 20:04:20|13707|13705|13708.4|13706.4|13708.6|13706.6|13706.9|13704.9|68
1650571470000|2022-04-21 20:04:30|13708.6|13706.6|13708.4|13706.4|13709.6|13707.6|13707.1|13705.1|74
1650571480000|2022-04-21 20:04:40|13708.3|13706.3|13708.9|13706.9|13709.5|13707.5|13707.4|13705.4|62
1650571490000|2022-04-21 20:04:50|13708.8|13706.8|13715.6|13713.6|13715.6|13713.6|13708.5|13706.5|253
1650571500000|2022-04-21 20:05:00|13714.6|13712.6|13713.3|13711.3|13715.5|13713.5|13713|13711|163
1650571510000|2022-04-21 20:05:10|13712.5|13710.5|13716.5|13714.5|13717.1|13715.1|13711.4|13709.4|195
1650571520000|2022-04-21 20:05:20|13716.8|13714.8|13718.3|13716.3|13719.8|13717.8|13716.8|13714.8|197
1650571530000|2022-04-21 20:05:30|13718.4|13716.4|13715.9|13713.9|13720|13718|13715.9|13713.9|95
1650571540000|2022-04-21 20:05:40|13716.1|13714.1|13719|13717|13719.3|13717.3|13716.1|13714.1|51
1650571550000|2022-04-21 20:05:50|13718.9|13716.9|13719|13717|13719.3|13717.3|13718.5|13716.5|49
1650571560000|2022-04-21 20:06:00|13719.1|13717.1|13719.3|13717.3|13720.5|13718.5|13719|13717|44
1650571570000|2022-04-21 20:06:10|13719.4|13717.4|13718.8|13716.8|13719.8|13717.8|13718.1|13716.1|73
1650571580000|2022-04-21 20:06:20|13718.6|13716.6|13718|13716|13719|13717|13717.8|13715.8|51
1650571590000|2022-04-21 20:06:30|13718.3|13716.3|13718|13716|13718.6|13716.6|13717.5|13715.5|45
1650571600000|2022-04-21 20:06:40|13718.1|13716.1|13714.9|13712.9|13718.1|13716.1|13714.4|13712.4|54
1650571610000|2022-04-21 20:06:50|13714.8|13712.8|13713.9|13711.9|13714.9|13712.9|13712.6|13710.6|39
1650571620000|2022-04-21 20:07:00|13713.8|13711.8|13711.9|13709.9|13713.8|13711.8|13711.6|13709.6|34
1650571630000|2022-04-21 20:07:10|13711.6|13709.6|13712.3|13710.3|13713.3|13711.3|13711.1|13709.1|30
1650571640000|2022-04-21 20:07:20|13712.1|13710.1|13713.6|13711.6|13713.9|13711.9|13712|13710|18
1650571650000|2022-04-21 20:07:30|13713.8|13711.8|13716.3|13714.3|13716.5|13714.5|13713.6|13711.6|31
1650571660000|2022-04-21 20:07:40|13716.4|13714.4|13714.8|13712.8|13716.4|13714.4|13713.6|13711.6|37
1650571670000|2022-04-21 20:07:50|13714.9|13712.9|13714.6|13712.6|13715.6|13713.6|13713.5|13711.5|25
1650571680000|2022-04-21 20:08:00|13714.8|13712.8|13716.9|13714.9|13717.9|13715.9|13714.8|13712.8|73
1650571690000|2022-04-21 20:08:10|13717|13715|13717.1|13715.1|13719|13717|13716.8|13714.8|125
1650571700000|2022-04-21 20:08:20|13717.3|13715.3|13717.9|13715.9|13719.1|13717.1|13717.3|13715.3|60
1650571710000|2022-04-21 20:08:30|13718|13716|13717|13715|13718|13716|13716|13714|30
1650571720000|2022-04-21 20:08:40|13716.8|13714.8|13716.8|13714.8|13718.1|13716.1|13716.3|13714.3|49
1650571730000|2022-04-21 20:08:50|13716.3|13714.3|13716.8|13714.8|13718.1|13716.1|13715.8|13713.8|58
1650571740000|2022-04-21 20:09:00|13716.6|13714.6|13721.4|13719.4|13722.9|13720.9|13716.6|13714.6|116
1650571750000|2022-04-21 20:09:10|13721.5|13719.5|13724.9|13722.9|13725|13723|13721.3|13719.3|115
1650571760000|2022-04-21 20:09:20|13725.3|13723.3|13723.3|13721.3|13725.3|13723.3|13722.8|13720.8|90
1650571770000|2022-04-21 20:09:30|13723.5|13721.5|13720.4|13718.4|13724.8|13722.8|13720.4|13718.4|76
1650571780000|2022-04-21 20:09:40|13720.5|13718.5|13716|13714|13720.5|13718.5|13715.3|13713.3|89
1650571790000|2022-04-21 20:09:50|13716.1|13714.1|13716.6|13714.6|13720|13718|13715.8|13713.8|86
1650571800000|2022-04-21 20:10:00|13716.8|13714.8|13703.4|13701.4|13718.8|13716.8|13702.9|13700.9|848
1650571810000|2022-04-21 20:10:10|13702.4|13700.4|13694|13692|13702.4|13700.4|13693.8|13691.8|623
1650571820000|2022-04-21 20:10:20|13692.8|13690.8|13671|13669|13694.3|13692.3|13670.1|13668.1|792
1650571830000|2022-04-21 20:10:30|13671.4|13669.4|13670.4|13668.4|13676.4|13674.4|13667.8|13665.8|434
1650571840000|2022-04-21 20:10:40|13671|13669|13674.6|13672.6|13678.3|13676.3|13671|13669|300
1650571850000|2022-04-21 20:10:50|13674.9|13672.9|13682.4|13680.4|13684|13682|13674.6|13672.6|211
1650571860000|2022-04-21 20:11:00|13682|13680|13680|13678|13683.1|13681.1|13678.3|13676.3|148
1650571870000|2022-04-21 20:11:10|13679.9|13677.9|13684.5|13682.5|13684.5|13682.5|13679.9|13677.9|88
1650571880000|2022-04-21 20:11:20|13684.6|13682.6|13690.9|13688.9|13690.9|13688.9|13684.6|13682.6|115
1650571890000|2022-04-21 20:11:30|13691|13689|13690.9|13688.9|13691.6|13689.6|13688.8|13686.8|74
1650571900000|2022-04-21 20:11:40|13691.3|13689.3|13694.6|13692.6|13695.9|13693.9|13690.9|13688.9|124
1650571910000|2022-04-21 20:11:50|13694.5|13692.5|13697.8|13695.8|13698.1|13696.1|13693.8|13691.8|110
1650571920000|2022-04-21 20:12:00|13696.6|13694.6|13696|13694|13701.8|13699.8|13692.4|13690.4|186
1650571930000|2022-04-21 20:12:10|13695.9|13693.9|13698.9|13696.9|13700.1|13698.1|13693.1|13691.1|144
1650571940000|2022-04-21 20:12:20|13698|13696|13697.4|13695.4|13701.3|13699.3|13697.3|13695.3|89
1650571950000|2022-04-21 20:12:30|13698|13696|13697.8|13695.8|13698.3|13696.3|13696|13694|105
1650571960000|2022-04-21 20:12:40|13697.4|13695.4|13698.6|13696.6|13698.6|13696.6|13696.4|13694.4|53
1650571970000|2022-04-21 20:12:50|13698.4|13696.4|13697.9|13695.9|13699.3|13697.3|13697.9|13695.9|42
1650571980000|2022-04-21 20:13:00|13698|13696|13699.8|13697.8|13699.9|13697.9|13695.9|13693.9|79
1650571990000|2022-04-21 20:13:10|13699.6|13697.6|13709.3|13707.3|13709.3|13707.3|13699|13697|236
1650572000000|2022-04-21 20:13:20|13711.6|13709.6|13720.3|13718.3|13720.5|13718.5|13711.6|13709.6|342
1650572010000|2022-04-21 20:13:30|13719.6|13717.6|13717.5|13715.5|13722.9|13720.9|13717.5|13715.5|246
1650572020000|2022-04-21 20:13:40|13717|13715|13723.8|13721.8|13724.8|13722.8|13717|13715|198
1650572030000|2022-04-21 20:13:50|13723.9|13721.9|13712.1|13710.1|13725.3|13723.3|13712.1|13710.1|171
1650572040000|2022-04-21 20:14:00|13710.4|13708.4|13713.3|13711.3|13714.5|13712.5|13709.6|13707.6|98
1650572050000|2022-04-21 20:14:10|13713.4|13711.4|13711.9|13709.9|13713.4|13711.4|13710.6|13708.6|58
1650572060000|2022-04-21 20:14:20|13711.6|13709.6|13706.6|13704.6|13711.6|13709.6|13705.9|13703.9|119
1650572070000|2022-04-21 20:14:30|13707.1|13705.1|13713|13711|13713|13711|13707.1|13705.1|69
1650572080000|2022-04-21 20:14:40|13713.4|13711.4|13713.9|13711.9|13714.9|13712.9|13712.6|13710.6|57
1650572090000|2022-04-21 20:14:50|13714|13712|13714.5|13712.5|13717.8|13715.8|13713.9|13711.9|103
1650572100000|2022-04-21 20:15:00|13716.4|13714.4|13719.3|13717.3|13721.1|13719.1|13716|13714|95
1650572110000|2022-04-21 20:15:10|13719.1|13717.1|13717.4|13715.4|13719.3|13717.3|13716.8|13714.8|19
1650572120000|2022-04-21 20:15:20|13718.3|13716.3|13720|13718|13720.3|13718.3|13717.5|13715.5|41
1650572130000|2022-04-21 20:15:30|13720.1|13718.1|13719|13717|13721.5|13719.5|13719|13717|57
1650572140000|2022-04-21 20:15:40|13719.1|13717.1|13720|13718|13720.3|13718.3|13718.5|13716.5|24
1650572150000|2022-04-21 20:15:50|13719.8|13717.8|13713.5|13711.5|13720|13718|13713.5|13711.5|97
1650572160000|2022-04-21 20:16:00|13713.4|13711.4|13709|13707|13713.4|13711.4|13708.1|13706.1|80
1650572170000|2022-04-21 20:16:10|13708.8|13706.8|13707.1|13705.1|13709.1|13707.1|13705.5|13703.5|98
1650572180000|2022-04-21 20:16:20|13707|13705|13705.3|13703.3|13707.8|13705.8|13704.8|13702.8|38
1650572190000|2022-04-21 20:16:30|13705|13703|13706|13704|13707.9|13705.9|13704.6|13702.6|60
1650572200000|2022-04-21 20:16:40|13705.9|13703.9|13706|13704|13706.6|13704.6|13704.6|13702.6|54
1650572210000|2022-04-21 20:16:50|13706.5|13704.5|13705.3|13703.3|13706.6|13704.6|13705.3|13703.3|39
1650572220000|2022-04-21 20:17:00|13705.4|13703.4|13713.6|13711.6|13714.3|13712.3|13705.4|13703.4|67
1650572230000|2022-04-21 20:17:10|13713.5|13711.5|13710.1|13708.1|13713.8|13711.8|13708.5|13706.5|54
1650572240000|2022-04-21 20:17:20|13709.8|13707.8|13712.3|13710.3|13713|13711|13709.5|13707.5|15
1650572250000|2022-04-21 20:17:30|13712.4|13710.4|13713.8|13711.8|13715.4|13713.4|13712.4|13710.4|26
1650572260000|2022-04-21 20:17:40|13713.6|13711.6|13713.9|13711.9|13714.8|13712.8|13713.5|13711.5|19
1650572270000|2022-04-21 20:17:50|13714.5|13712.5|13713.5|13711.5|13714.9|13712.9|13713.5|13711.5|14
1650572280000|2022-04-21 20:18:00|13713.8|13711.8|13710.6|13708.6|13713.8|13711.8|13710.6|13708.6|21
1650572290000|2022-04-21 20:18:10|13710.5|13708.5|13709.8|13707.8|13710.9|13708.9|13706|13704|64
1650572300000|2022-04-21 20:18:20|13710.4|13708.4|13710.9|13708.9|13711.8|13709.8|13710.4|13708.4|22
1650572310000|2022-04-21 20:18:30|13710.8|13708.8|13713.3|13711.3|13713.4|13711.4|13710.8|13708.8|15
1650572320000|2022-04-21 20:18:40|13712.5|13710.5|13712.3|13710.3|13712.8|13710.8|13711.9|13709.9|17
1650572330000|2022-04-21 20:18:50|13712.4|13710.4|13713.4|13711.4|13714.3|13712.3|13712.4|13710.4|21
1650572340000|2022-04-21 20:19:00|13713.3|13711.3|13711|13709|13713.4|13711.4|13711|13709|15
1650572350000|2022-04-21 20:19:10|13711.3|13709.3|13709.3|13707.3|13711.3|13709.3|13707.9|13705.9|31
1650572360000|2022-04-21 20:19:20|13709.5|13707.5|13709.9|13707.9|13711.1|13709.1|13709|13707|13
1650572370000|2022-04-21 20:19:30|13710.1|13708.1|13709.6|13707.6|13711.6|13709.6|13709.6|13707.6|12
1650572380000|2022-04-21 20:19:40|13709.8|13707.8|13709.4|13707.4|13710.8|13708.8|13709.4|13707.4|6
1650572390000|2022-04-21 20:19:50|13709.3|13707.3|13708.1|13706.1|13709.4|13707.4|13708.1|13706.1|9
1650572400000|2022-04-21 20:20:00|13707.6|13705.6|13707.6|13705.6|13708.8|13706.8|13706.6|13704.6|14
1650572410000|2022-04-21 20:20:10|13708|13706|13708|13706|13709.3|13707.3|13707.8|13705.8|31
1650572420000|2022-04-21 20:20:20|13707.8|13705.8|13707.3|13705.3|13709.1|13707.1|13707.3|13705.3|22
1650572430000|2022-04-21 20:20:30|13709|13707|13708|13706|13709.4|13707.4|13708|13706|10
1650572440000|2022-04-21 20:20:40|13708.1|13706.1|13710.3|13708.3|13710.8|13708.8|13708|13706|19
1650572450000|2022-04-21 20:20:50|13709.8|13707.8|13708|13706|13709.8|13707.8|13708|13706|10
1650572460000|2022-04-21 20:21:00|13708.1|13706.1|13707.6|13705.6|13708.3|13706.3|13707|13705|23
1650572470000|2022-04-21 20:21:10|13709|13707|13710.8|13708.8|13710.8|13708.8|13709|13707|15
1650572480000|2022-04-21 20:21:20|13711.8|13709.8|13711.5|13709.5|13711.9|13709.9|13711|13709|16
1650572490000|2022-04-21 20:21:30|13711.8|13709.8|13712|13710|13712.6|13710.6|13710.8|13708.8|18
1650572500000|2022-04-21 20:21:40|13711.3|13709.3|13711.3|13709.3|13711.5|13709.5|13709.6|13707.6|14
1650572510000|2022-04-21 20:21:50|13711.4|13709.4|13714.5|13712.5|13715|13713|13711.4|13709.4|44
1650572520000|2022-04-21 20:22:00|13714.4|13712.4|13716.4|13714.4|13716.4|13714.4|13713.8|13711.8|59
1650572530000|2022-04-21 20:22:10|13716.1|13714.1|13715.6|13713.6|13716.1|13714.1|13715.6|13713.6|35
1650572540000|2022-04-21 20:22:20|13715.9|13713.9|13713.4|13711.4|13716.3|13714.3|13712.9|13710.9|60
1650572550000|2022-04-21 20:22:30|13713.1|13711.1|13710.8|13708.8|13713.1|13711.1|13710.8|13708.8|15
1650572560000|2022-04-21 20:22:40|13710.6|13708.6|13709.5|13707.5|13710.6|13708.6|13709|13707|19
1650572570000|2022-04-21 20:22:50|13709.6|13707.6|13708.8|13706.8|13709.6|13707.6|13708.5|13706.5|12
1650572580000|2022-04-21 20:23:00|13708.9|13706.9|13713.3|13711.3|13713.6|13711.6|13708.6|13706.6|16
1650572590000|2022-04-21 20:23:10|13713.4|13711.4|13711.8|13709.8|13713.4|13711.4|13709|13707|94
1650572600000|2022-04-21 20:23:20|13711.9|13709.9|13711.8|13709.8|13712|13710|13711.5|13709.5|10
1650572610000|2022-04-21 20:23:30|13712|13710|13710.3|13708.3|13712.3|13710.3|13710.1|13708.1|12
1650572620000|2022-04-21 20:23:40|13710.4|13708.4|13714.3|13712.3|13714.3|13712.3|13710.4|13708.4|33
1650572630000|2022-04-21 20:23:50|13714.1|13712.1|13714.4|13712.4|13715|13713|13713.9|13711.9|10
1650572640000|2022-04-21 20:24:00|13713.4|13711.4|13713.5|13711.5|13713.6|13711.6|13712.9|13710.9|13
1650572650000|2022-04-21 20:24:10|13713.4|13711.4|13714.3|13712.3|13714.8|13712.8|13713.3|13711.3|27
1650572660000|2022-04-21 20:24:20|13714.4|13712.4|13718.9|13716.9|13719|13717|13714.4|13712.4|64
1650572670000|2022-04-21 20:24:30|13719|13717|13718.9|13716.9|13719.9|13717.9|13717.6|13715.6|52
1650572680000|2022-04-21 20:24:40|13719.3|13717.3|13715.9|13713.9|13719.4|13717.4|13715.6|13713.6|35
1650572690000|2022-04-21 20:24:50|13716.1|13714.1|13718.1|13716.1|13718.6|13716.6|13716.1|13714.1|40
1650572700000|2022-04-21 20:25:00|13718|13716|13720.5|13718.5|13721.8|13719.8|13717.9|13715.9|48
1650572710000|2022-04-21 20:25:10|13720.3|13718.3|13723.8|13721.8|13723.8|13721.8|13719.9|13717.9|76
1650572720000|2022-04-21 20:25:20|13723.6|13721.6|13727.1|13725.1|13727.1|13725.1|13723.5|13721.5|97
1650572730000|2022-04-21 20:25:30|13727.6|13725.6|13723.4|13721.4|13727.6|13725.6|13723.4|13721.4|75
1650572740000|2022-04-21 20:25:40|13723.3|13721.3|13720.6|13718.6|13723.3|13721.3|13720.6|13718.6|38
1650572750000|2022-04-21 20:25:50|13720.5|13718.5|13726.8|13724.8|13727|13725|13720.5|13718.5|46
1650572760000|2022-04-21 20:26:00|13726.5|13724.5|13730.5|13728.5|13732.3|13730.3|13726.5|13724.5|98
1650572770000|2022-04-21 20:26:10|13730.4|13728.4|13729.3|13727.3|13732.6|13730.6|13727.1|13725.1|75
1650572780000|2022-04-21 20:26:20|13730|13728|13732.6|13730.6|13732.9|13730.9|13730|13728|44
1650572790000|2022-04-21 20:26:30|13731.3|13729.3|13731.4|13729.4|13732.8|13730.8|13730.8|13728.8|51
1650572800000|2022-04-21 20:26:40|13731.3|13729.3|13732.9|13730.9|13734.1|13732.1|13730.6|13728.6|50
1650572810000|2022-04-21 20:26:50|13733|13731|13734.4|13732.4|13735.9|13733.9|13733|13731|67
1650572820000|2022-04-21 20:27:00|13735|13733|13734.6|13732.6|13735.3|13733.3|13731.6|13729.6|114
1650572830000|2022-04-21 20:27:10|13734.5|13732.5|13735.4|13733.4|13735.9|13733.9|13733.9|13731.9|25
1650572840000|2022-04-21 20:27:20|13735|13733|13729.4|13727.4|13735|13733|13728.8|13726.8|41
1650572850000|2022-04-21 20:27:30|13729.3|13727.3|13728.3|13726.3|13729.3|13727.3|13728|13726|11
1650572860000|2022-04-21 20:27:40|13728.4|13726.4|13729.9|13727.9|13731.3|13729.3|13728.4|13726.4|34
1650572870000|2022-04-21 20:27:50|13729.3|13727.3|13729.3|13727.3|13730.3|13728.3|13729.3|13727.3|24
1650572880000|2022-04-21 20:28:00|13729.4|13727.4|13724.4|13722.4|13729.4|13727.4|13724.1|13722.1|34
1650572890000|2022-04-21 20:28:10|13724.3|13722.3|13725.3|13723.3|13727.1|13725.1|13724.3|13722.3|49
1650572900000|2022-04-21 20:28:20|13725.4|13723.4|13724.3|13722.3|13725.4|13723.4|13723|13721|15
1650572910000|2022-04-21 20:28:30|13723.9|13721.9|13721.8|13719.8|13724.8|13722.8|13721|13719|51
1650572920000|2022-04-21 20:28:40|13722.1|13720.1|13720.4|13718.4|13722.1|13720.1|13720.4|13718.4|24
1650572930000|2022-04-21 20:28:50|13720.3|13718.3|13716.8|13714.8|13720.3|13718.3|13716.4|13714.4|51
1650572940000|2022-04-21 20:29:00|13717.6|13715.6|13718.1|13716.1|13718.8|13716.8|13717.6|13715.6|16
1650572950000|2022-04-21 20:29:10|13718|13716|13717.3|13715.3|13718.5|13716.5|13717.1|13715.1|18
1650572960000|2022-04-21 20:29:20|13717.1|13715.1|13717|13715|13717.3|13715.3|13716.5|13714.5|12
1650572970000|2022-04-21 20:29:30|13716.8|13714.8|13718.5|13716.5|13720.1|13718.1|13716.8|13714.8|17
1650572980000|2022-04-21 20:29:40|13718.1|13716.1|13721.3|13719.3|13721.3|13719.3|13718.1|13716.1|49
1650572990000|2022-04-21 20:29:50|13721.1|13719.1|13718.4|13716.4|13721.1|13719.1|13718.1|13716.1|14
1650573000000|2022-04-21 20:30:00|13718.5|13716.5|13719|13717|13719.4|13717.4|13718.4|13716.4|12
1650573010000|2022-04-21 20:30:10|13719.1|13717.1|13721|13719|13721.3|13719.3|13719.1|13717.1|4
1650573020000|2022-04-21 20:30:20|13721.1|13719.1|13719|13717|13721.3|13719.3|13719|13717|27
1650573030000|2022-04-21 20:30:30|13718.9|13716.9|13716.1|13714.1|13719|13717|13715.9|13713.9|59
1650573040000|2022-04-21 20:30:40|13716|13714|13715.5|13713.5|13716.1|13714.1|13715|13713|31
1650573050000|2022-04-21 20:30:50|13715.6|13713.6|13716.9|13714.9|13717.1|13715.1|13714.8|13712.8|35
1650573060000|2022-04-21 20:31:00|13717|13715|13716.5|13714.5|13718.1|13716.1|13716.3|13714.3|17
1650573070000|2022-04-21 20:31:10|13717.5|13715.5|13719.6|13717.6|13719.8|13717.8|13717.5|13715.5|14
1650573080000|2022-04-21 20:31:20|13719.8|13717.8|13718.8|13716.8|13720.6|13718.6|13718.8|13716.8|6
1650573090000|2022-04-21 20:31:30|13718.3|13716.3|13719|13717|13719.1|13717.1|13718|13716|11
1650573100000|2022-04-21 20:31:40|13719.1|13717.1|13717.5|13715.5|13719.3|13717.3|13717.5|13715.5|12
1650573110000|2022-04-21 20:31:50|13717.4|13715.4|13719.3|13717.3|13720|13718|13717.4|13715.4|8
1650573120000|2022-04-21 20:32:00|13719.1|13717.1|13723.6|13721.6|13723.6|13721.6|13719.1|13717.1|40
1650573130000|2022-04-21 20:32:10|13722.8|13720.8|13722.5|13720.5|13723.8|13721.8|13722.5|13720.5|16
1650573140000|2022-04-21 20:32:20|13722.6|13720.6|13723.3|13721.3|13724.5|13722.5|13722.6|13720.6|31
1650573150000|2022-04-21 20:32:30|13723.4|13721.4|13722.9|13720.9|13723.8|13721.8|13722|13720|15
1650573160000|2022-04-21 20:32:40|13723|13721|13722|13720|13723|13721|13720.1|13718.1|28
1650573170000|2022-04-21 20:32:50|13722.1|13720.1|13721.6|13719.6|13722.6|13720.6|13721.1|13719.1|21
1650573180000|2022-04-21 20:33:00|13721.8|13719.8|13722.1|13720.1|13722.8|13720.8|13721.1|13719.1|22
1650573190000|2022-04-21 20:33:10|13721|13719|13723.8|13721.8|13723.8|13721.8|13721|13719|13
1650573200000|2022-04-21 20:33:20|13723.6|13721.6|13726.1|13724.1|13726.3|13724.3|13723.6|13721.6|18
1650573210000|2022-04-21 20:33:30|13725.1|13723.1|13724.4|13722.4|13725.9|13723.9|13724.3|13722.3|3
1650573220000|2022-04-21 20:33:40|13724.3|13722.3|13722|13720|13724.3|13722.3|13721.9|13719.9|17
1650573230000|2022-04-21 20:33:50|13722.1|13720.1|13724|13722|13724.3|13722.3|13722.1|13720.1|6
1650573240000|2022-04-21 20:34:00|13724.3|13722.3|13724|13722|13725.8|13723.8|13723.5|13721.5|21
1650573250000|2022-04-21 20:34:10|13724.1|13722.1|13725.4|13723.4|13726.3|13724.3|13724.1|13722.1|16
1650573260000|2022-04-21 20:34:20|13725.3|13723.3|13724.1|13722.1|13725.4|13723.4|13722.9|13720.9|7
1650573270000|2022-04-21 20:34:30|13723.8|13721.8|13722|13720|13723.9|13721.9|13722|13720|12
1650573280000|2022-04-21 20:34:40|13721.9|13719.9|13721.4|13719.4|13722.8|13720.8|13721|13719|14
1650573290000|2022-04-21 20:34:50|13720.9|13718.9|13721|13719|13722|13720|13720.9|13718.9|26
1650573300000|2022-04-21 20:35:00|13721.1|13719.1|13721.9|13719.9|13722.4|13720.4|13721|13719|9
1650573310000|2022-04-21 20:35:10|13722|13720|13724|13722|13724|13722|13722|13720|5
1650573320000|2022-04-21 20:35:20|13725.3|13723.3|13721.8|13719.8|13725.4|13723.4|13721.5|13719.5|38
1650573330000|2022-04-21 20:35:30|13722|13720|13722.4|13720.4|13722.9|13720.9|13721.9|13719.9|8
1650573340000|2022-04-21 20:35:40|13723.9|13721.9|13724.5|13722.5|13726|13724|13723.9|13721.9|14
1650573350000|2022-04-21 20:35:50|13724.6|13722.6|13724.6|13722.6|13726.3|13724.3|13724.5|13722.5|19
1650573360000|2022-04-21 20:36:00|13724.8|13722.8|13722.3|13720.3|13724.8|13722.8|13721.6|13719.6|26
1650573370000|2022-04-21 20:36:10|13722.4|13720.4|13721.4|13719.4|13724.6|13722.6|13720.8|13718.8|40
1650573380000|2022-04-21 20:36:20|13721.3|13719.3|13721|13719|13722.3|13720.3|13720.5|13718.5|16
1650573390000|2022-04-21 20:36:30|13721.1|13719.1|13720.5|13718.5|13722.4|13720.4|13720.5|13718.5|25
1650573400000|2022-04-21 20:36:40|13719.6|13717.6|13719.1|13717.1|13720|13718|13717.1|13715.1|51
1650573410000|2022-04-21 20:36:50|13719.3|13717.3|13719.3|13717.3|13722.1|13720.1|13719.3|13717.3|15
1650573420000|2022-04-21 20:37:00|13719.1|13717.1|13720|13718|13720.5|13718.5|13719|13717|12
1650573430000|2022-04-21 20:37:10|13720.1|13718.1|13720.8|13718.8|13720.8|13718.8|13718.9|13716.9|12
1650573440000|2022-04-21 20:37:20|13720.6|13718.6|13720|13718|13720.8|13718.8|13720|13718|1
1650573450000|2022-04-21 20:37:30|13719.9|13717.9|13718.6|13716.6|13719.9|13717.9|13718.5|13716.5|14
1650573460000|2022-04-21 20:37:40|13718.5|13716.5|13718.9|13716.9|13720.8|13718.8|13717.9|13715.9|30
1650573470000|2022-04-21 20:37:50|13719.3|13717.3|13720.1|13718.1|13721.1|13719.1|13719.3|13717.3|3
1650573480000|2022-04-21 20:38:00|13720.3|13718.3|13720.1|13718.1|13720.3|13718.3|13720.1|13718.1|0
1650573490000|2022-04-21 20:38:10|13720|13718|13720.3|13718.3|13720.4|13718.4|13719.3|13717.3|7
1650573500000|2022-04-21 20:38:20|13720.5|13718.5|13720|13718|13722.1|13720.1|13718.9|13716.9|15
1650573510000|2022-04-21 20:38:30|13720.1|13718.1|13722.3|13720.3|13722.4|13720.4|13720.1|13718.1|3
1650573520000|2022-04-21 20:38:40|13722.4|13720.4|13721.5|13719.5|13723.3|13721.3|13720.8|13718.8|7
1650573530000|2022-04-21 20:38:50|13721.4|13719.4|13721|13719|13721.6|13719.6|13720.5|13718.5|2
1650573540000|2022-04-21 20:39:00|13721.3|13719.3|13720.5|13718.5|13721.3|13719.3|13719.6|13717.6|12
1650573550000|2022-04-21 20:39:10|13720.4|13718.4|13720.3|13718.3|13720.5|13718.5|13720|13718|2
1650573560000|2022-04-21 20:39:20|13720.1|13718.1|13721.3|13719.3|13721.8|13719.8|13720.1|13718.1|7
1650573570000|2022-04-21 20:39:30|13721.1|13719.1|13720.4|13718.4|13721.3|13719.3|13720.3|13718.3|4
1650573580000|2022-04-21 20:39:40|13720.5|13718.5|13719.8|13717.8|13720.9|13718.9|13719.6|13717.6|10
1650573590000|2022-04-21 20:39:50|13719.3|13717.3|13718.9|13716.9|13720.9|13718.9|13718.9|13716.9|16
1650573600000|2022-04-21 20:40:00|13718.5|13716.5|13721.3|13719.3|13721.5|13719.5|13718.4|13716.4|27
1650573610000|2022-04-21 20:40:10|13721.4|13719.4|13721|13719|13721.8|13719.8|13720.8|13718.8|8
1650573620000|2022-04-21 20:40:20|13720.6|13718.6|13719.9|13717.9|13720.6|13718.6|13719.5|13717.5|19
1650573630000|2022-04-21 20:40:30|13719.5|13717.5|13719.9|13717.9|13719.9|13717.9|13719.4|13717.4|10
1650573640000|2022-04-21 20:40:40|13719.8|13717.8|13719.9|13717.9|13721.1|13719.1|13719.8|13717.8|31
1650573650000|2022-04-21 20:40:50|13719.3|13717.3|13719.4|13717.4|13719.6|13717.6|13718.8|13716.8|15
1650573660000|2022-04-21 20:41:00|13719.5|13717.5|13719.3|13717.3|13720.5|13718.5|13719.3|13717.3|12
1650573670000|2022-04-21 20:41:10|13719.4|13717.4|13719.5|13717.5|13720|13718|13719.4|13717.4|0
1650573680000|2022-04-21 20:41:20|13719.6|13717.6|13719.6|13717.6|13719.6|13717.6|13718.4|13716.4|10
1650573690000|2022-04-21 20:41:30|13719.8|13717.8|13720.8|13718.8|13720.8|13718.8|13719.6|13717.6|13
1650573700000|2022-04-21 20:41:40|13720.6|13718.6|13721|13719|13721.1|13719.1|13720.6|13718.6|7
1650573710000|2022-04-21 20:41:50|13720.9|13718.9|13720|13718|13722.1|13720.1|13719.9|13717.9|10
1650573720000|2022-04-21 20:42:00|13719.9|13717.9|13721.3|13719.3|13721.5|13719.5|13719.4|13717.4|18
1650573730000|2022-04-21 20:42:10|13721.1|13719.1|13721.8|13719.8|13722.3|13720.3|13720.6|13718.6|10
1650573740000|2022-04-21 20:42:20|13721.5|13719.5|13724|13722|13724.1|13722.1|13721.5|13719.5|12
1650573750000|2022-04-21 20:42:30|13723.9|13721.9|13724|13722|13724.5|13722.5|13723|13721|11
1650573760000|2022-04-21 20:42:40|13725|13723|13724.5|13722.5|13725.3|13723.3|13724.3|13722.3|30
1650573770000|2022-04-21 20:42:50|13724.4|13722.4|13725|13723|13725.9|13723.9|13724.1|13722.1|16
1650573780000|2022-04-21 20:43:00|13724.9|13722.9|13725|13723|13725.3|13723.3|13724.4|13722.4|17
1650573790000|2022-04-21 20:43:10|13725.1|13723.1|13722.4|13720.4|13725.3|13723.3|13722.3|13720.3|16
1650573800000|2022-04-21 20:43:20|13722.1|13720.1|13721.8|13719.8|13722.8|13720.8|13721.8|13719.8|31
1650573810000|2022-04-21 20:43:30|13721.6|13719.6|13722|13720|13722.3|13720.3|13720.5|13718.5|14
1650573820000|2022-04-21 20:43:40|13722.1|13720.1|13720.9|13718.9|13722.3|13720.3|13720.9|13718.9|4
1650573830000|2022-04-21 20:43:50|13720.8|13718.8|13720.9|13718.9|13721.4|13719.4|13720.8|13718.8|6
1650573840000|2022-04-21 20:44:00|13721.1|13719.1|13722.3|13720.3|13722.6|13720.6|13720.8|13718.8|44
1650573850000|2022-04-21 20:44:10|13722.5|13720.5|13722.8|13720.8|13722.9|13720.9|13722|13720|87
1650573860000|2022-04-21 20:44:20|13722.6|13720.6|13724.1|13722.1|13724.5|13722.5|13722.6|13720.6|20
1650573870000|2022-04-21 20:44:30|13724|13722|13722.8|13720.8|13724.1|13722.1|13722|13720|17
1650573880000|2022-04-21 20:44:40|13722.6|13720.6|13722.9|13720.9|13723.3|13721.3|13722.3|13720.3|5
1650573890000|2022-04-21 20:44:50|13722.4|13720.4|13722.5|13720.5|13723.5|13721.5|13722.3|13720.3|7
1650573900000|2022-04-21 20:45:00|13723.3|13721.3|13723.3|13721.3|13723.6|13721.6|13720.6|13718.6|94
1650573910000|2022-04-21 20:45:10|13723.4|13721.4|13725.5|13723.5|13726.4|13724.4|13723|13721|19
1650573920000|2022-04-21 20:45:20|13725.3|13723.3|13723|13721|13725.5|13723.5|13723|13721|10
1650573930000|2022-04-21 20:45:30|13722.5|13720.5|13722.4|13720.4|13723|13721|13721.5|13719.5|20
1650573940000|2022-04-21 20:45:40|13722.5|13720.5|13724.9|13722.9|13725.8|13723.8|13722.4|13720.4|23
1650573950000|2022-04-21 20:45:50|13725.5|13723.5|13725.9|13723.9|13726.3|13724.3|13725.4|13723.4|8
1650573960000|2022-04-21 20:46:00|13726|13724|13726.3|13724.3|13727.5|13725.5|13726|13724|43
1650573970000|2022-04-21 20:46:10|13726.1|13724.1|13725|13723|13726.1|13724.1|13724.8|13722.8|12
1650573980000|2022-04-21 20:46:20|13725.3|13723.3|13725.3|13723.3|13725.8|13723.8|13724.6|13722.6|8
1650573990000|2022-04-21 20:46:30|13725.4|13723.4|13723.8|13721.8|13725.5|13723.5|13723.8|13721.8|5
1650574000000|2022-04-21 20:46:40|13723.9|13721.9|13724|13722|13724.8|13722.8|13723.8|13721.8|9
1650574010000|2022-04-21 20:46:50|13723.8|13721.8|13723.5|13721.5|13723.8|13721.8|13722.4|13720.4|11
1650574020000|2022-04-21 20:47:00|13723.6|13721.6|13723|13721|13723.8|13721.8|13723|13721|3
1650574030000|2022-04-21 20:47:10|13722.9|13720.9|13721.8|13719.8|13722.9|13720.9|13721.5|13719.5|13
1650574040000|2022-04-21 20:47:20|13721.9|13719.9|13722.5|13720.5|13722.5|13720.5|13720.6|13718.6|23
1650574050000|2022-04-21 20:47:30|13722.8|13720.8|13722.5|13720.5|13723.1|13721.1|13722.1|13720.1|9
1650574060000|2022-04-21 20:47:40|13722.4|13720.4|13723|13721|13723.5|13721.5|13722|13720|9
1650574070000|2022-04-21 20:47:50|13722.9|13720.9|13721|13719|13722.9|13720.9|13720.8|13718.8|16
1650574080000|2022-04-21 20:48:00|13721.1|13719.1|13722.4|13720.4|13722.4|13720.4|13721.1|13719.1|10
1650574090000|2022-04-21 20:48:10|13721.8|13719.8|13721.1|13719.1|13721.9|13719.9|13721.1|13719.1|6
1650574100000|2022-04-21 20:48:20|13721.3|13719.3|13720.6|13718.6|13721.4|13719.4|13720.5|13718.5|12
1650574110000|2022-04-21 20:48:30|13720.8|13718.8|13721.9|13719.9|13722.3|13720.3|13720.8|13718.8|8
1650574120000|2022-04-21 20:48:40|13721.8|13719.8|13721.5|13719.5|13722.1|13720.1|13720.8|13718.8|12
1650574130000|2022-04-21 20:48:50|13721.8|13719.8|13721.1|13719.1|13722|13720|13720.9|13718.9|23
1650574140000|2022-04-21 20:49:00|13721.3|13719.3|13723|13721|13723.8|13721.8|13721.3|13719.3|34
1650574150000|2022-04-21 20:49:10|13723.1|13721.1|13727.1|13725.1|13727.1|13725.1|13722.9|13720.9|36
1650574160000|2022-04-21 20:49:20|13727.3|13725.3|13725|13723|13727.3|13725.3|13724.4|13722.4|18
1650574170000|2022-04-21 20:49:30|13725.1|13723.1|13724.1|13722.1|13725.3|13723.3|13722.3|13720.3|41
1650574180000|2022-04-21 20:49:40|13724.3|13722.3|13722.9|13720.9|13724.9|13722.9|13722.8|13720.8|7
1650574190000|2022-04-21 20:49:50|13723|13721|13721.9|13719.9|13723.3|13721.3|13721.5|13719.5|9
1650574200000|2022-04-21 20:50:00|13722.3|13720.3|13722.9|13720.9|13724.1|13722.1|13722|13720|27
1650574210000|2022-04-21 20:50:10|13722.8|13720.8|13722.3|13720.3|13722.9|13720.9|13721.1|13719.1|40
1650574220000|2022-04-21 20:50:20|13722.4|13720.4|13721.6|13719.6|13722.8|13720.8|13721.6|13719.6|11
1650574230000|2022-04-21 20:50:30|13721.8|13719.8|13719.6|13717.6|13721.8|13719.8|13719.6|13717.6|41
1650574240000|2022-04-21 20:50:40|13719.8|13717.8|13719.4|13717.4|13720.9|13718.9|13719.4|13717.4|18
1650574250000|2022-04-21 20:50:50|13719.6|13717.6|13718.9|13716.9|13719.8|13717.8|13718.1|13716.1|27
1650574260000|2022-04-21 20:51:00|13719|13717|13718.6|13716.6|13719.1|13717.1|13718.5|13716.5|2
1650574270000|2022-04-21 20:51:10|13718.8|13716.8|13720.4|13718.4|13720.4|13718.4|13718.4|13716.4|13
1650574280000|2022-04-21 20:51:20|13720.5|13718.5|13719.5|13717.5|13720.6|13718.6|13719.5|13717.5|18
1650574290000|2022-04-21 20:51:30|13718.8|13716.8|13718.8|13716.8|13718.8|13716.8|13718.6|13716.6|6
1650574300000|2022-04-21 20:51:40|13719.4|13717.4|13717.9|13715.9|13719.5|13717.5|13717.9|13715.9|35
1650574310000|2022-04-21 20:51:50|13717.8|13715.8|13719.5|13717.5|13719.8|13717.8|13717.8|13715.8|36
1650574320000|2022-04-21 20:52:00|13719.6|13717.6|13719.5|13717.5|13719.9|13717.9|13719.1|13717.1|46
1650574330000|2022-04-21 20:52:10|13719.6|13717.6|13718.3|13716.3|13719.8|13717.8|13717.8|13715.8|11
1650574340000|2022-04-21 20:52:20|13718.4|13716.4|13718.1|13716.1|13718.4|13716.4|13718.1|13716.1|2
1650574350000|2022-04-21 20:52:30|13718|13716|13717.9|13715.9|13718|13716|13717.9|13715.9|3
1650574360000|2022-04-21 20:52:40|13717.8|13715.8|13718.3|13716.3|13718.3|13716.3|13717.8|13715.8|5
1650574370000|2022-04-21 20:52:50|13718.1|13716.1|13717.6|13715.6|13718.5|13716.5|13717.6|13715.6|12
1650574380000|2022-04-21 20:53:00|13717.8|13715.8|13717.4|13715.4|13718.6|13716.6|13717|13715|16
1650574390000|2022-04-21 20:53:10|13717.6|13715.6|13716.5|13714.5|13718|13716|13716.1|13714.1|26
1650574400000|2022-04-21 20:53:20|13716.1|13714.1|13716|13714|13716.6|13714.6|13715|13713|32
1650574410000|2022-04-21 20:53:30|13715.9|13713.9|13715.4|13713.4|13716.1|13714.1|13715.4|13713.4|3
1650574420000|2022-04-21 20:53:40|13715.3|13713.3|13715.3|13713.3|13715.6|13713.6|13715.1|13713.1|6
1650574430000|2022-04-21 20:53:50|13715.1|13713.1|13714.5|13712.5|13715.5|13713.5|13714.4|13712.4|6
1650574440000|2022-04-21 20:54:00|13715.3|13713.3|13715.4|13713.4|13716.5|13714.5|13713.3|13711.3|48
1650574450000|2022-04-21 20:54:10|13715.5|13713.5|13715.1|13713.1|13715.8|13713.8|13714.9|13712.9|7
1650574460000|2022-04-21 20:54:20|13714.9|13712.9|13715.1|13713.1|13715.4|13713.4|13714.9|13712.9|21
1650574470000|2022-04-21 20:54:30|13715|13713|13714.4|13712.4|13715.4|13713.4|13714.4|13712.4|32
1650574480000|2022-04-21 20:54:40|13714.3|13712.3|13715.1|13713.1|13715.3|13713.3|13713.4|13711.4|11
1650574490000|2022-04-21 20:54:50|13715.3|13713.3|13714.5|13712.5|13715.3|13713.3|13714.5|13712.5|2
1650574500000|2022-04-21 20:55:00|13714.6|13712.6|13715.5|13713.5|13716.6|13714.6|13714.5|13712.5|38
1650574510000|2022-04-21 20:55:10|13715.6|13713.6|13716.1|13714.1|13716.1|13714.1|13715.4|13713.4|4
1650574520000|2022-04-21 20:55:20|13716.3|13714.3|13717|13715|13717|13715|13715.9|13713.9|16
1650574530000|2022-04-21 20:55:30|13716.9|13714.9|13717|13715|13718|13716|13716.1|13714.1|26
1650574540000|2022-04-21 20:55:40|13717.6|13715.6|13716.6|13714.6|13717.6|13715.6|13716.6|13714.6|12
1650574550000|2022-04-21 20:55:50|13716.8|13714.8|13716|13714|13717|13715|13715.9|13713.9|4
1650574560000|2022-04-21 20:56:00|13716.1|13714.1|13716.5|13714.5|13718|13716|13716|13714|19
1650574570000|2022-04-21 20:56:10|13716.4|13714.4|13717.3|13715.3|13717.3|13715.3|13716.1|13714.1|21
1650574580000|2022-04-21 20:56:20|13717|13715|13716.8|13714.8|13717.3|13715.3|13716.8|13714.8|10
1650574590000|2022-04-21 20:56:30|13716.9|13714.9|13718.4|13716.4|13718.5|13716.5|13716.8|13714.8|15
1650574600000|2022-04-21 20:56:40|13718.3|13716.3|13718.9|13716.9|13719.1|13717.1|13718|13716|19
1650574610000|2022-04-21 20:56:50|13719|13717|13718.8|13716.8|13719|13717|13718.8|13716.8|6
1650574620000|2022-04-21 20:57:00|13719|13717|13719.4|13717.4|13720.1|13718.1|13719|13717|24
1650574630000|2022-04-21 20:57:10|13719.1|13717.1|13719.1|13717.1|13720.1|13718.1|13719.1|13717.1|10
1650574640000|2022-04-21 20:57:20|13718.9|13716.9|13718.8|13716.8|13719.1|13717.1|13718.8|13716.8|10
1650574650000|2022-04-21 20:57:30|13718.9|13716.9|13719.3|13717.3|13719.4|13717.4|13718.9|13716.9|7
1650574660000|2022-04-21 20:57:40|13719.4|13717.4|13719.5|13717.5|13719.5|13717.5|13719.4|13717.4|0
1650574670000|2022-04-21 20:57:50|13719.4|13717.4|13719.8|13717.8|13719.8|13717.8|13719.4|13717.4|8
1650574680000|2022-04-21 20:58:00|13719.9|13717.9|13719.9|13717.9|13720.1|13718.1|13719.8|13717.8|7
1650574690000|2022-04-21 20:58:10|13720|13718|13720.1|13718.1|13720.1|13718.1|13719.6|13717.6|2
1650574700000|2022-04-21 20:58:20|13719.8|13717.8|13719.6|13717.6|13719.9|13717.9|13719.3|13717.3|19
1650574710000|2022-04-21 20:58:30|13719.5|13717.5|13719|13717|13719.5|13717.5|13718.9|13716.9|17
1650574720000|2022-04-21 20:58:40|13719.3|13717.3|13719.1|13717.1|13719.5|13717.5|13719.1|13717.1|3
1650574730000|2022-04-21 20:58:50|13718.9|13716.9|13719.6|13717.6|13719.8|13717.8|13718.9|13716.9|4
1650574740000|2022-04-21 20:59:00|13719.8|13717.8|13718.5|13716.5|13719.8|13717.8|13718.5|13716.5|10
1650574750000|2022-04-21 20:59:10|13718.8|13716.8|13710.5|13708.5|13718.8|13716.8|13707.3|13705.3|179
1650574760000|2022-04-21 20:59:20|13710.6|13708.6|13712.1|13710.1|13712.5|13710.5|13710.6|13708.6|12
1650574770000|2022-04-21 20:59:30|13711.9|13709.9|13712.9|13710.9|13712.9|13710.9|13711.4|13709.4|15
1650574780000|2022-04-21 20:59:40|13712.8|13710.8|13714|13712|13714|13712|13712.8|13710.8|20
1650574790000|2022-04-21 20:59:50|13714.4|13712.4|13716.8|13711.8|13717.5|13715.5|13714.4|13711.8|45
1650574800000|2022-04-21 21:00:00|13716.7|13711.7|13717.8|13712.8|13718|13713|13716.5|13711.5|0
1650574810000|2022-04-21 21:00:10|13717.9|13712.9|13717.9|13712.9|13717.9|13712.9|13717.9|13712.9|0
1650574820000|2022-04-21 21:00:20|13717.8|13712.8|13717.9|13712.9|13717.9|13712.9|13717.8|13712.8|0
1650574830000|2022-04-21 21:00:30|13718|13713|13718.1|13713.1|13718.9|13713.9|13718|13713|0
1650574840000|2022-04-21 21:00:40|13717.9|13712.9|13717.5|13712.5|13717.9|13712.9|13717.4|13712.4|0
1650574850000|2022-04-21 21:00:50|13717.6|13712.6|13717.4|13712.4|13717.6|13712.6|13717.4|13712.4|0
1650574870000|2022-04-21 21:01:10|13718.5|13713.5|13718.5|13713.5|13718.5|13713.5|13718.5|13713.5|0
1650574890000|2022-04-21 21:01:30|13718.9|13713.9|13719.1|13714.1|13719.1|13714.1|13718.8|13713.8|0
1650574910000|2022-04-21 21:01:50|13719.2|13714.2|13719.3|13714.3|13719.3|13714.3|13719.1|13714.1|0
1650574920000|2022-04-21 21:02:00|13719.1|13714.1|13719.1|13714.1|13719.1|13714.1|13719.1|13714.1|0
1650574940000|2022-04-21 21:02:20|13719.6|13714.6|13719.6|13714.6|13719.6|13714.6|13719.6|13714.6|0
1650574950000|2022-04-21 21:02:30|13719.1|13714.1|13720.1|13715.1|13720.1|13715.1|13719.1|13714.1|0
1650574960000|2022-04-21 21:02:40|13720|13715|13720|13715|13720|13715|13720|13715|0
1650574970000|2022-04-21 21:02:50|13719.9|13714.9|13720.2|13715.2|13720.2|13715.2|13719.9|13714.9|0
1650574980000|2022-04-21 21:03:00|13720.1|13715.1|13720.1|13715.1|13720.1|13715.1|13720.1|13715.1|0
1650574990000|2022-04-21 21:03:10|13720.2|13715.2|13720.7|13715.7|13720.7|13715.7|13720.1|13715.1|0
1650575000000|2022-04-21 21:03:20|13722.2|13717.2|13722.5|13717.5|13722.6|13717.6|13721.6|13716.6|0
1650575010000|2022-04-21 21:03:30|13722.6|13717.6|13722.2|13717.2|13722.6|13717.6|13722.1|13717.1|0
1650575020000|2022-04-21 21:03:40|13724.9|13719.9|13725|13720|13725|13720|13724.9|13719.9|0
1650575030000|2022-04-21 21:03:50|13725.1|13720.1|13724.9|13719.9|13725.1|13720.1|13724.9|13719.9|0
1650575040000|2022-04-21 21:04:00|13725|13720|13722.1|13717.1|13725|13720|13722.1|13717.1|0
1650575050000|2022-04-21 21:04:10|13723.2|13718.2|13723.3|13718.3|13723.3|13718.3|13723.2|13718.2|0
1650575060000|2022-04-21 21:04:20|13723.5|13718.5|13724.1|13719.1|13724.1|13719.1|13723.5|13718.5|0
1650575070000|2022-04-21 21:04:30|13724|13719|13723.9|13718.9|13725.3|13720.3|13723.9|13718.9|0
1650575080000|2022-04-21 21:04:40|13723.5|13718.5|13723.4|13718.4|13723.5|13718.5|13723.4|13718.4|0
1650575090000|2022-04-21 21:04:50|13723.5|13718.5|13723.4|13718.4|13723.5|13718.5|13723.4|13718.4|0
1650575120000|2022-04-21 21:05:20|13723.6|13718.6|13723.7|13718.7|13723.7|13718.7|13723.6|13718.6|0
1650575130000|2022-04-21 21:05:30|13723.6|13718.6|13723.6|13718.6|13723.6|13718.6|13723.5|13718.5|0
1650575140000|2022-04-21 21:05:40|13724.3|13719.3|13723.8|13718.8|13724.3|13719.3|13723.7|13718.7|0
1650575150000|2022-04-21 21:05:50|13723.9|13718.9|13723.9|13718.9|13723.9|13718.9|13723.9|13718.9|0
1650575160000|2022-04-21 21:06:00|13724.5|13719.5|13724.5|13719.5|13724.5|13719.5|13724.5|13719.5|0
1650575170000|2022-04-21 21:06:10|13725.1|13720.1|13725.1|13720.1|13725.1|13720.1|13725.1|13720.1|0
1650575180000|2022-04-21 21:06:20|13725|13720|13725.1|13720.1|13725.2|13720.2|13724.9|13719.9|0
1650575190000|2022-04-21 21:06:30|13725.2|13720.2|13725.2|13720.2|13725.2|13720.2|13725.2|13720.2|0
1650575200000|2022-04-21 21:06:40|13725.3|13720.3|13725.3|13720.3|13725.3|13720.3|13725.3|13720.3|0
1650575210000|2022-04-21 21:06:50|13725.2|13720.2|13725.2|13720.2|13725.2|13720.2|13725.2|13720.2|0
1650575220000|2022-04-21 21:07:00|13725.3|13720.3|13725.3|13720.3|13725.3|13720.3|13725.3|13720.3|0
1650575240000|2022-04-21 21:07:20|13724.7|13719.7|13724.7|13719.7|13724.7|13719.7|13724.7|13719.7|0
1650575250000|2022-04-21 21:07:30|13725.3|13720.3|13725.3|13720.3|13725.3|13720.3|13725.3|13720.3|0
1650575270000|2022-04-21 21:07:50|13725.4|13720.4|13725.3|13720.3|13725.4|13720.4|13725.3|13720.3|0
1650575290000|2022-04-21 21:08:10|13725.1|13720.1|13725.1|13720.1|13725.1|13720.1|13725.1|13720.1|0
1650575340000|2022-04-21 21:09:00|13725|13720|13725|13720|13725|13720|13725|13720|0
1650575370000|2022-04-21 21:09:30|13724.9|13719.9|13725.1|13720.1|13725.1|13720.1|13724.9|13719.9|0
1650575390000|2022-04-21 21:09:50|13724.9|13719.9|13724.9|13719.9|13724.9|13719.9|13724.9|13719.9|0
1650575400000|2022-04-21 21:10:00|13724.3|13719.3|13724.3|13719.3|13724.3|13719.3|13724.3|13719.3|0
1650575410000|2022-04-21 21:10:10|13724.4|13719.4|13724.4|13719.4|13724.4|13719.4|13724.4|13719.4|0
1650575420000|2022-04-21 21:10:20|13724.8|13719.8|13724.8|13719.8|13724.8|13719.8|13724.8|13719.8|0
1650575450000|2022-04-21 21:10:50|13724.7|13719.7|13724.7|13719.7|13724.7|13719.7|13724.7|13719.7|0
1650575460000|2022-04-21 21:11:00|13724.8|13719.8|13724.5|13719.5|13724.8|13719.8|13724.5|13719.5|0
1650575470000|2022-04-21 21:11:10|13725|13720|13724.9|13719.9|13725|13720|13724.5|13719.5|0
1650575480000|2022-04-21 21:11:20|13724.5|13719.5|13724.7|13719.7|13724.7|13719.7|13724.5|13719.5|0
1650575500000|2022-04-21 21:11:40|13724.6|13719.6|13724.9|13719.9|13724.9|13719.9|13724.6|13719.6|0
1650575510000|2022-04-21 21:11:50|13724.8|13719.8|13724.8|13719.8|13724.8|13719.8|13724.8|13719.8|0
1650575520000|2022-04-21 21:12:00|13724.9|13719.9|13724.9|13719.9|13724.9|13719.9|13724.9|13719.9|0
1650575530000|2022-04-21 21:12:10|13724.8|13719.8|13724.9|13719.9|13724.9|13719.9|13724.8|13719.8|0
1650575540000|2022-04-21 21:12:20|13724.8|13719.8|13724.8|13719.8|13724.8|13719.8|13724.8|13719.8|0
1650575550000|2022-04-21 21:12:30|13724.9|13719.9|13724.9|13719.9|13724.9|13719.9|13724.9|13719.9|0
1650575560000|2022-04-21 21:12:40|13724.8|13719.8|13724.7|13719.7|13724.9|13719.9|13724.7|13719.7|0
1650575570000|2022-04-21 21:12:50|13724.8|13719.8|13724.8|13719.8|13724.8|13719.8|13724.8|13719.8|0
1650575580000|2022-04-21 21:13:00|13724.9|13719.9|13724.9|13719.9|13724.9|13719.9|13724.9|13719.9|0
1650575590000|2022-04-21 21:13:10|13724.8|13719.8|13724.1|13719.1|13724.8|13719.8|13724.1|13719.1|0
1650575600000|2022-04-21 21:13:20|13723.6|13718.6|13723.1|13718.1|13723.6|13718.6|13723.1|13718.1|0
1650575610000|2022-04-21 21:13:30|13723.5|13718.5|13723.5|13718.5|13723.5|13718.5|13723.5|13718.5|0
1650575620000|2022-04-21 21:13:40|13724|13719|13723.5|13718.5|13724|13719|13723.5|13718.5|0
1650575630000|2022-04-21 21:13:50|13723.1|13718.1|13722.4|13717.4|13723.2|13718.2|13722.4|13717.4|0
1650575640000|2022-04-21 21:14:00|13723.6|13718.6|13723.6|13718.6|13723.6|13718.6|13723.6|13718.6|0
1650575650000|2022-04-21 21:14:10|13723.3|13718.3|13723.3|13718.3|13723.3|13718.3|13723.3|13718.3|0
1650575700000|2022-04-21 21:15:00|13723.1|13718.1|13723.1|13718.1|13723.1|13718.1|13723.1|13718.1|0
1650575730000|2022-04-21 21:15:30|13723.3|13718.3|13723.3|13718.3|13723.3|13718.3|13723.3|13718.3|0
1650575740000|2022-04-21 21:15:40|13723.4|13718.4|13723.4|13718.4|13723.4|13718.4|13723.4|13718.4|0
1650575750000|2022-04-21 21:15:50|13723.3|13718.3|13722.4|13717.4|13723.3|13718.3|13722.4|13717.4|0
1650575790000|2022-04-21 21:16:30|13722.2|13717.2|13722.2|13717.2|13722.2|13717.2|13722.2|13717.2|0
1650575800000|2022-04-21 21:16:40|13722.8|13717.8|13721.8|13716.8|13722.8|13717.8|13721.8|13716.8|0
1650575820000|2022-04-21 21:17:00|13721.1|13716.1|13721|13716|13721.1|13716.1|13721|13716|0
1650575830000|2022-04-21 21:17:10|13720.9|13715.9|13719|13714|13721|13716|13718.9|13713.9|0
1650575840000|2022-04-21 21:17:20|13718.9|13713.9|13719.2|13714.2|13719.2|13714.2|13718.8|13713.8|0
1650575850000|2022-04-21 21:17:30|13719.1|13714.1|13719.4|13714.4|13719.5|13714.5|13718.8|13713.8|0
1650575860000|2022-04-21 21:17:40|13719.1|13714.1|13719.1|13714.1|13719.1|13714.1|13719.1|13714.1|0
1650575870000|2022-04-21 21:17:50|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|0
1650575890000|2022-04-21 21:18:10|13719.8|13714.8|13719.7|13714.7|13719.8|13714.8|13719.7|13714.7|0
1650575900000|2022-04-21 21:18:20|13719.1|13714.1|13719.1|13714.1|13719.1|13714.1|13719.1|13714.1|0
1650575920000|2022-04-21 21:18:40|13718.6|13713.6|13718.6|13713.6|13718.6|13713.6|13718.6|13713.6|0
1650575960000|2022-04-21 21:19:20|13718.7|13713.7|13718.6|13713.6|13718.7|13713.7|13718.6|13713.6|0
1650575970000|2022-04-21 21:19:30|13718.7|13713.7|13718.7|13713.7|13718.7|13713.7|13718.7|13713.7|0
1650575980000|2022-04-21 21:19:40|13718.8|13713.8|13718.8|13713.8|13718.8|13713.8|13718.8|13713.8|0
1650575990000|2022-04-21 21:19:50|13719|13714|13719.1|13714.1|13719.1|13714.1|13719|13714|0
1650576010000|2022-04-21 21:20:10|13719.3|13714.3|13719.9|13714.9|13719.9|13714.9|13719.3|13714.3|0
1650576040000|2022-04-21 21:20:40|13720.1|13715.1|13720.1|13715.1|13720.1|13715.1|13720.1|13715.1|0
1650576050000|2022-04-21 21:20:50|13719.9|13714.9|13720.1|13715.1|13720.1|13715.1|13719.9|13714.9|0
1650576070000|2022-04-21 21:21:10|13720.2|13715.2|13720.3|13715.3|13720.3|13715.3|13720.2|13715.2|0
1650576080000|2022-04-21 21:21:20|13720.4|13715.4|13720.4|13715.4|13720.4|13715.4|13720.4|13715.4|0
1650576120000|2022-04-21 21:22:00|13720.1|13715.1|13720.1|13715.1|13720.1|13715.1|13720.1|13715.1|0
1650576130000|2022-04-21 21:22:10|13720.2|13715.2|13720.2|13715.2|13720.2|13715.2|13720.2|13715.2|0
1650576150000|2022-04-21 21:22:30|13720.3|13715.3|13720.3|13715.3|13720.3|13715.3|13720.3|13715.3|0
1650576160000|2022-04-21 21:22:40|13720|13715|13720.4|13715.4|13720.4|13715.4|13720|13715|0
1650576170000|2022-04-21 21:22:50|13720.3|13715.3|13720.3|13715.3|13720.3|13715.3|13720.3|13715.3|0
1650576180000|2022-04-21 21:23:00|13720.2|13715.2|13720.5|13715.5|13720.5|13715.5|13720.2|13715.2|0
1650576220000|2022-04-21 21:23:40|13719.3|13714.3|13718.2|13713.2|13719.3|13714.3|13718.2|13713.2|0
1650576250000|2022-04-21 21:24:10|13718.8|13713.8|13719.6|13714.6|13719.8|13714.8|13718.8|13713.8|0
1650576260000|2022-04-21 21:24:20|13718.5|13713.5|13718.5|13713.5|13718.5|13713.5|13718.5|13713.5|0
1650576280000|2022-04-21 21:24:40|13718.2|13713.2|13718.2|13713.2|13718.2|13713.2|13718.2|13713.2|0
1650576290000|2022-04-21 21:24:50|13719.1|13714.1|13717.6|13712.6|13719.1|13714.1|13717.6|13712.6|0
1650576310000|2022-04-21 21:25:10|13718.7|13713.7|13718.7|13713.7|13718.7|13713.7|13718.7|13713.7|0
1650576350000|2022-04-21 21:25:50|13717.6|13712.6|13717.6|13712.6|13717.6|13712.6|13717.6|13712.6|0
1650576380000|2022-04-21 21:26:20|13717.7|13712.7|13717.7|13712.7|13717.7|13712.7|13717.7|13712.7|0
1650576400000|2022-04-21 21:26:40|13714.2|13709.2|13716.4|13711.4|13716.4|13711.4|13714.2|13709.2|0
1650576410000|2022-04-21 21:26:50|13716.3|13711.3|13717|13712|13717.1|13712.1|13716.3|13711.3|0
1650576430000|2022-04-21 21:27:10|13716.9|13711.9|13716.9|13711.9|13716.9|13711.9|13716.9|13711.9|0
1650576440000|2022-04-21 21:27:20|13716.6|13711.6|13716.6|13711.6|13716.6|13711.6|13716.6|13711.6|0
1650576450000|2022-04-21 21:27:30|13716.5|13711.5|13716.4|13711.4|13716.5|13711.5|13716.4|13711.4|0
1650576460000|2022-04-21 21:27:40|13716.2|13711.2|13716.2|13711.2|13716.2|13711.2|13716.2|13711.2|0
1650576470000|2022-04-21 21:27:50|13716.5|13711.5|13715.6|13710.6|13716.5|13711.5|13715.6|13710.6|0
1650576520000|2022-04-21 21:28:40|13715|13710|13715|13710|13715|13710|13715|13710|0
1650576560000|2022-04-21 21:29:20|13714.4|13709.4|13714.4|13709.4|13714.4|13709.4|13714.4|13709.4|0
1650576570000|2022-04-21 21:29:30|13714.3|13709.3|13714.9|13709.9|13714.9|13709.9|13714.3|13709.3|0
1650576580000|2022-04-21 21:29:40|13718.4|13713.4|13718.4|13713.4|13718.4|13713.4|13718.4|13713.4|0
1650576610000|2022-04-21 21:30:10|13717.9|13712.9|13717.9|13712.9|13717.9|13712.9|13717.9|13712.9|0
1650576650000|2022-04-21 21:30:50|13718|13713|13718|13713|13718|13713|13718|13713|0
1650576670000|2022-04-21 21:31:10|13718.6|13713.6|13718.6|13713.6|13718.6|13713.6|13718.6|13713.6|0
1650576680000|2022-04-21 21:31:20|13718.7|13713.7|13718.7|13713.7|13718.7|13713.7|13718.7|13713.7|0
1650576710000|2022-04-21 21:31:50|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|0
1650576720000|2022-04-21 21:32:00|13719.1|13714.1|13719.1|13714.1|13719.1|13714.1|13719.1|13714.1|0
1650576730000|2022-04-21 21:32:10|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|0
1650576770000|2022-04-21 21:32:50|13718|13713|13718|13713|13718|13713|13718|13713|0
1650576780000|2022-04-21 21:33:00|13716.6|13711.6|13718.6|13713.6|13718.6|13713.6|13716.6|13711.6|0
1650576790000|2022-04-21 21:33:10|13719.2|13714.2|13718|13713|13719.2|13714.2|13718|13713|0
1650576810000|2022-04-21 21:33:30|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|0
1650576840000|2022-04-21 21:34:00|13719.3|13714.3|13719.3|13714.3|13719.3|13714.3|13719.3|13714.3|0
1650576860000|2022-04-21 21:34:20|13719.8|13714.8|13719.8|13714.8|13719.8|13714.8|13719.8|13714.8|0
1650576870000|2022-04-21 21:34:30|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|0
1650576880000|2022-04-21 21:34:40|13719.8|13714.8|13719.8|13714.8|13719.8|13714.8|13719.8|13714.8|0
1650576950000|2022-04-21 21:35:50|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|0
1650576990000|2022-04-21 21:36:30|13719.6|13714.6|13719.6|13714.6|13719.6|13714.6|13719.6|13714.6|0
1650577000000|2022-04-21 21:36:40|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|13719.2|13714.2|0
1650577010000|2022-04-21 21:36:50|13719|13714|13719.3|13714.3|13719.3|13714.3|13719|13714|0
1650577030000|2022-04-21 21:37:10|13719.4|13714.4|13719.4|13714.4|13719.4|13714.4|13719.4|13714.4|0
1650577050000|2022-04-21 21:37:30|13720|13715|13720|13715|13720|13715|13720|13715|0
1650577060000|2022-04-21 21:37:40|13720.5|13715.5|13720.5|13715.5|13720.5|13715.5|13720.5|13715.5|0
1650577070000|2022-04-21 21:37:50|13720|13715|13720|13715|13720|13715|13720|13715|0
1650577110000|2022-04-21 21:38:30|13720.1|13715.1|13720|13715|13720.1|13715.1|13720|13715|0
1650577120000|2022-04-21 21:38:40|13721|13716|13720|13715|13721|13716|13720|13715|0
1650577130000|2022-04-21 21:38:50|13719.9|13714.9|13720|13715|13720|13715|13719.9|13714.9|0
1650577140000|2022-04-21 21:39:00|13720.1|13715.1|13720.1|13715.1|13720.1|13715.1|13720.1|13715.1|0
1650577180000|2022-04-21 21:39:40|13720.5|13715.5|13720.5|13715.5|13720.5|13715.5|13720.5|13715.5|0
1650577190000|2022-04-21 21:39:50|13720.6|13715.6|13720.6|13715.6|13720.6|13715.6|13720.6|13715.6|0
1650577260000|2022-04-21 21:41:00|13720.3|13715.3|13720.3|13715.3|13720.3|13715.3|13720.3|13715.3|0
1650577270000|2022-04-21 21:41:10|13718.2|13713.2|13718.1|13713.1|13718.2|13713.2|13718.1|13713.1|0
1650577280000|2022-04-21 21:41:20|13718|13713|13718|13713|13719|13714|13718|13713|0
1650577300000|2022-04-21 21:41:40|13717.9|13712.9|13717.9|13712.9|13717.9|13712.9|13717.9|13712.9|0
1650577370000|2022-04-21 21:42:50|13718|13713|13718|13713|13718|13713|13718|13713|0
1650577420000|2022-04-21 21:43:40|13717.4|13712.4|13717|13712|13717.4|13712.4|13716.9|13711.9|0
1650577430000|2022-04-21 21:43:50|13717.4|13712.4|13717.4|13712.4|13717.4|13712.4|13717.4|13712.4|0
1650577450000|2022-04-21 21:44:10|13717.5|13712.5|13717.5|13712.5|13717.5|13712.5|13717.5|13712.5|0
1650577460000|2022-04-21 21:44:20|13717|13712|13717|13712|13717|13712|13717|13712|0
1650577490000|2022-04-21 21:44:50|13716.5|13711.5|13716.5|13711.5|13716.5|13711.5|13716.5|13711.5|0
1650577520000|2022-04-21 21:45:20|13716.6|13711.6|13716.6|13711.6|13716.6|13711.6|13716.6|13711.6|0
1650577530000|2022-04-21 21:45:30|13717.1|13712.1|13717.2|13712.2|13717.2|13712.2|13717.1|13712.1|0
1650577550000|2022-04-21 21:45:50|13717.3|13712.3|13717.3|13712.3|13717.3|13712.3|13717.3|13712.3|0
1650577560000|2022-04-21 21:46:00|13716.9|13711.9|13716.9|13711.9|13716.9|13711.9|13716.9|13711.9|0
1650577570000|2022-04-21 21:46:10|13717|13712|13717|13712|13717|13712|13717|13712|0
1650577590000|2022-04-21 21:46:30|13717.1|13712.1|13717.1|13712.1|13717.1|13712.1|13717.1|13712.1|0
1650577610000|2022-04-21 21:46:50|13716.6|13711.6|13716.6|13711.6|13716.6|13711.6|13716.6|13711.6|0
1650577640000|2022-04-21 21:47:20|13716.1|13711.1|13716.4|13711.4|13716.4|13711.4|13716.1|13711.1|0
1650577650000|2022-04-21 21:47:30|13716.1|13711.1|13716.2|13711.2|13716.2|13711.2|13716.1|13711.1|0
1650577660000|2022-04-21 21:47:40|13715.5|13710.5|13715.3|13710.3|13715.5|13710.5|13715.3|13710.3|0
1650577680000|2022-04-21 21:48:00|13715.4|13710.4|13715.4|13710.4|13715.4|13710.4|13715.4|13710.4|0
1650577690000|2022-04-21 21:48:10|13715.3|13710.3|13715.3|13710.3|13715.3|13710.3|13715.3|13710.3|0
1650577710000|2022-04-21 21:48:30|13715.4|13710.4|13715.4|13710.4|13715.4|13710.4|13715.4|13710.4|0
1650577730000|2022-04-21 21:48:50|13715.5|13710.5|13716|13711|13716|13711|13715.5|13710.5|0
1650577740000|2022-04-21 21:49:00|13716.3|13711.3|13716.3|13711.3|13716.3|13711.3|13716.3|13711.3|0
1650577750000|2022-04-21 21:49:10|13716.2|13711.2|13716.2|13711.2|13716.2|13711.2|13716.2|13711.2|0
1650577770000|2022-04-21 21:49:30|13716.3|13711.3|13716.5|13711.5|13716.5|13711.5|13716.3|13711.3|0
1650577780000|2022-04-21 21:49:40|13716|13711|13716|13711|13716|13711|13716|13711|0
1650577790000|2022-04-21 21:49:50|13716.5|13711.5|13716.6|13711.6|13716.6|13711.6|13716.5|13711.5|0
1650577810000|2022-04-21 21:50:10|13716.9|13711.9|13717|13712|13717|13712|13716.9|13711.9|0
1650577820000|2022-04-21 21:50:20|13716.9|13711.9|13717|13712|13717|13712|13716.9|13711.9|0
1650577840000|2022-04-21 21:50:40|13717.2|13712.2|13717.2|13712.2|13717.2|13712.2|13717.2|13712.2|0
1650577850000|2022-04-21 21:50:50|13717.3|13712.3|13717.3|13712.3|13717.3|13712.3|13716.8|13711.8|0
1650577890000|2022-04-21 21:51:30|13716.8|13711.8|13716.8|13711.8|13716.8|13711.8|13716.8|13711.8|0
1650577920000|2022-04-21 21:52:00|13716.7|13711.7|13716.7|13711.7|13716.7|13711.7|13716.7|13711.7|0
1650577960000|2022-04-21 21:52:40|13716.8|13711.8|13716.8|13711.8|13716.8|13711.8|13716.8|13711.8|0
1650577970000|2022-04-21 21:52:50|13716.7|13711.7|13716.7|13711.7|13716.7|13711.7|13716.7|13711.7|0
1650577980000|2022-04-21 21:53:00|13716.8|13711.8|13716.7|13711.7|13716.8|13711.8|13716.7|13711.7|0
1650577990000|2022-04-21 21:53:10|13716.6|13711.6|13716.6|13711.6|13716.6|13711.6|13716.6|13711.6|0
1650578000000|2022-04-21 21:53:20|13716.9|13711.9|13716.3|13711.3|13716.9|13711.9|13716.3|13711.3|0
1650578020000|2022-04-21 21:53:40|13716.9|13711.9|13717|13712|13717|13712|13716.9|13711.9|0
1650578030000|2022-04-21 21:53:50|13717.2|13712.2|13717.2|13712.2|13717.2|13712.2|13717.2|13712.2|0
1650578040000|2022-04-21 21:54:00|13717|13712|13717|13712|13717.1|13712.1|13717|13712|0
1650578060000|2022-04-21 21:54:20|13716.8|13711.8|13716.7|13711.7|13716.9|13711.9|13716.7|13711.7|0
1650578070000|2022-04-21 21:54:30|13715.5|13710.5|13715.5|13710.5|13715.5|13710.5|13715.5|13710.5|0
1650578080000|2022-04-21 21:54:40|13716.8|13711.8|13716.8|13711.8|13716.8|13711.8|13716.8|13711.8|0
1650578090000|2022-04-21 21:54:50|13716.9|13711.9|13716.9|13711.9|13716.9|13711.9|13716.9|13711.9|0
1650578100000|2022-04-21 21:55:00|13717|13712|13716.8|13711.8|13717|13712|13716.8|13711.8|0
1650578110000|2022-04-21 21:55:10|13716.9|13711.9|13716.9|13711.9|13716.9|13711.9|13716.9|13711.9|0
1650578120000|2022-04-21 21:55:20|13716.7|13711.7|13716.9|13711.9|13716.9|13711.9|13716.7|13711.7|0
1650578140000|2022-04-21 21:55:40|13716.5|13711.5|13716.5|13711.5|13716.5|13711.5|13716.5|13711.5|0
1650578150000|2022-04-21 21:55:50|13717.1|13712.1|13717.1|13712.1|13717.1|13712.1|13717.1|13712.1|0
1650578160000|2022-04-21 21:56:00|13716.5|13711.5|13716.5|13711.5|13716.7|13711.7|13716.5|13711.5|0
1650578170000|2022-04-21 21:56:10|13716.6|13711.6|13716.6|13711.6|13716.6|13711.6|13716.6|13711.6|0
1650578180000|2022-04-21 21:56:20|13716.7|13711.7|13716.5|13711.5|13716.7|13711.7|13716.5|13711.5|0
1650578270000|2022-04-21 21:57:50|13716.6|13711.6|13716.5|13711.5|13716.6|13711.6|13716.5|13711.5|0
1650578290000|2022-04-21 21:58:10|13716.7|13711.7|13716.7|13711.7|13716.9|13711.9|13716.7|13711.7|0
1650578300000|2022-04-21 21:58:20|13717.5|13712.5|13717.5|13712.5|13717.5|13712.5|13717.5|13712.5|0
1650578330000|2022-04-21 21:58:50|13717.6|13712.6|13717.2|13712.2|13717.8|13712.8|13717.2|13712.2|0
1650578340000|2022-04-21 21:59:00|13717.1|13712.1|13717|13712|13717.1|13712.1|13717|13712|0
1650578350000|2022-04-21 21:59:10|13717.2|13712.2|13717.8|13712.8|13717.8|13712.8|13717.2|13712.2|0
1650578360000|2022-04-21 21:59:20|13718.1|13713.1|13717.9|13712.9|13718.1|13713.1|13717.8|13712.8|0
1650578370000|2022-04-21 21:59:30|13717.8|13712.8|13717.7|13712.7|13717.8|13712.8|13717.7|13712.7|0
1650578380000|2022-04-21 21:59:40|13717.6|13712.6|13717.6|13712.6|13717.7|13712.7|13717.6|13712.6|0
1650578390000|2022-04-21 21:59:50|13717.7|13712.7|13717.8|13712.8|13717.8|13712.8|13717.7|13712.7|0
1650578400000|2022-04-21 22:00:00|13712.3|13710.3|13713.8|13711.8|13717.8|13715.8|13711.3|13709.3|23
1650578410000|2022-04-21 22:00:10|13713.3|13711.3|13715.1|13713.1|13715.3|13713.3|13713.3|13711.3|12
1650578420000|2022-04-21 22:00:20|13715|13713|13716.1|13714.1|13716.9|13714.9|13713.9|13711.9|44
1650578430000|2022-04-21 22:00:30|13716.3|13714.3|13715|13713|13717|13715|13715|13713|29
1650578440000|2022-04-21 22:00:40|13714.1|13712.1|13714.5|13712.5|13714.8|13712.8|13714.1|13712.1|8
1650578450000|2022-04-21 22:00:50|13714.4|13712.4|13711.6|13709.6|13714.6|13712.6|13711.6|13709.6|22
1650578460000|2022-04-21 22:01:00|13710.3|13708.3|13707.8|13705.8|13712.4|13710.4|13707.8|13705.8|39
1650578470000|2022-04-21 22:01:10|13707.9|13705.9|13705.9|13703.9|13708.4|13706.4|13705.8|13703.8|49
1650578480000|2022-04-21 22:01:20|13705.5|13703.5|13707.5|13705.5|13707.6|13705.6|13704.9|13702.9|21
1650578490000|2022-04-21 22:01:30|13707.1|13705.1|13711.6|13709.6|13711.6|13709.6|13707.1|13705.1|34
1650578500000|2022-04-21 22:01:40|13712|13710|13707.3|13705.3|13712.3|13710.3|13707.1|13705.1|30
1650578510000|2022-04-21 22:01:50|13707|13705|13708.6|13706.6|13709.4|13707.4|13706.9|13704.9|8
1650578520000|2022-04-21 22:02:00|13708.8|13706.8|13701.8|13699.8|13708.9|13706.9|13701.6|13699.6|89
1650578530000|2022-04-21 22:02:10|13701.6|13699.6|13699.8|13697.8|13702.8|13700.8|13699.8|13697.8|53
1650578540000|2022-04-21 22:02:20|13699.4|13697.4|13695.5|13693.5|13699.5|13697.5|13694.8|13692.8|58
1650578550000|2022-04-21 22:02:30|13695.3|13693.3|13696.9|13694.9|13696.9|13694.9|13694.8|13692.8|40
1650578560000|2022-04-21 22:02:40|13697|13695|13696.4|13694.4|13697|13695|13692.3|13690.3|43
1650578570000|2022-04-21 22:02:50|13696.5|13694.5|13696|13694|13696.5|13694.5|13695.4|13693.4|17
1650578580000|2022-04-21 22:03:00|13696.3|13694.3|13695.3|13693.3|13696.8|13694.8|13695.3|13693.3|8
1650578590000|2022-04-21 22:03:10|13694.4|13692.4|13692.4|13690.4|13694.6|13692.6|13692.4|13690.4|36
1650578600000|2022-04-21 22:03:20|13692.5|13690.5|13696.8|13694.8|13696.8|13694.8|13692.5|13690.5|12
1650578610000|2022-04-21 22:03:30|13696.9|13694.9|13699.8|13697.8|13701.4|13699.4|13695.9|13693.9|42
1650578620000|2022-04-21 22:03:40|13699.6|13697.6|13697.1|13695.1|13699.8|13697.8|13696.8|13694.8|35
1650578630000|2022-04-21 22:03:50|13697.4|13695.4|13698.4|13696.4|13698.9|13696.9|13697.4|13695.4|11
1650578640000|2022-04-21 22:04:00|13698.3|13696.3|13697.8|13695.8|13699|13697|13697.6|13695.6|8
1650578650000|2022-04-21 22:04:10|13698.6|13696.6|13697.1|13695.1|13699.1|13697.1|13697.1|13695.1|18
1650578660000|2022-04-21 22:04:20|13697.9|13695.9|13697.4|13695.4|13699|13697|13695.9|13693.9|32
1650578670000|2022-04-21 22:04:30|13697.5|13695.5|13700.3|13698.3|13700.3|13698.3|13696.5|13694.5|25
1650578680000|2022-04-21 22:04:40|13700.1|13698.1|13696|13694|13700.8|13698.8|13695.5|13693.5|44
1650578690000|2022-04-21 22:04:50|13695.8|13693.8|13696.1|13694.1|13696.6|13694.6|13695.8|13693.8|19
1650578700000|2022-04-21 22:05:00|13696.3|13694.3|13697.1|13695.1|13697.1|13695.1|13696.3|13694.3|12
1650578710000|2022-04-21 22:05:10|13696.9|13694.9|13696.1|13694.1|13696.9|13694.9|13696.1|13694.1|10
1650578720000|2022-04-21 22:05:20|13695.4|13693.4|13697.6|13695.6|13699.1|13697.1|13695.3|13693.3|88
1650578730000|2022-04-21 22:05:30|13697.5|13695.5|13698.9|13696.9|13698.9|13696.9|13697.5|13695.5|18
1650578740000|2022-04-21 22:05:40|13699|13697|13697.6|13695.6|13699|13697|13697.6|13695.6|4
1650578750000|2022-04-21 22:05:50|13697.8|13695.8|13700|13698|13701.5|13699.5|13697.6|13695.6|96
1650578760000|2022-04-21 22:06:00|13700.1|13698.1|13702.4|13700.4|13702.8|13700.8|13700|13698|29
1650578770000|2022-04-21 22:06:10|13702.3|13700.3|13701.1|13699.1|13702.3|13700.3|13699.9|13697.9|25
1650578780000|2022-04-21 22:06:20|13700.5|13698.5|13699.9|13697.9|13701.4|13699.4|13699.9|13697.9|18
1650578790000|2022-04-21 22:06:30|13700|13698|13697.6|13695.6|13700.3|13698.3|13697.6|13695.6|14
1650578800000|2022-04-21 22:06:40|13697.8|13695.8|13696.5|13694.5|13697.8|13695.8|13696.4|13694.4|3
1650578810000|2022-04-21 22:06:50|13695|13693|13695.1|13693.1|13695.5|13693.5|13695|13693|29
1650578820000|2022-04-21 22:07:00|13695.3|13693.3|13699.3|13697.3|13699.4|13697.4|13694.8|13692.8|67
1650578830000|2022-04-21 22:07:10|13699.1|13697.1|13699.9|13697.9|13701.8|13699.8|13699.1|13697.1|32
1650578840000|2022-04-21 22:07:20|13700|13698|13703.5|13701.5|13703.5|13701.5|13699.9|13697.9|64
1650578850000|2022-04-21 22:07:30|13703.4|13701.4|13703.1|13701.1|13705.1|13703.1|13702.6|13700.6|28
1650578860000|2022-04-21 22:07:40|13703.3|13701.3|13706.4|13704.4|13707.4|13705.4|13703.1|13701.1|80
1650578870000|2022-04-21 22:07:50|13706.3|13704.3|13707.1|13705.1|13707.3|13705.3|13706.1|13704.1|12
1650578880000|2022-04-21 22:08:00|13707|13705|13706.1|13704.1|13707.1|13705.1|13705.6|13703.6|4
1650578890000|2022-04-21 22:08:10|13706.4|13704.4|13706.9|13704.9|13707.3|13705.3|13706.1|13704.1|24
1650578900000|2022-04-21 22:08:20|13706.8|13704.8|13705.5|13703.5|13706.8|13704.8|13704.6|13702.6|15
1650578910000|2022-04-21 22:08:30|13705.4|13703.4|13711.9|13709.9|13711.9|13709.9|13705.4|13703.4|80
1650578920000|2022-04-21 22:08:40|13712|13710|13711.4|13709.4|13712.3|13710.3|13711.4|13709.4|15
1650578930000|2022-04-21 22:08:50|13711.8|13709.8|13709.5|13707.5|13711.8|13709.8|13709.3|13707.3|10
1650578940000|2022-04-21 22:09:00|13709.8|13707.8|13710.9|13708.9|13711.6|13709.6|13709.8|13707.8|16
1650578950000|2022-04-21 22:09:10|13710.8|13708.8|13708|13706|13710.8|13708.8|13707.8|13705.8|16
1650578960000|2022-04-21 22:09:20|13708.1|13706.1|13711.5|13709.5|13713|13711|13708.1|13706.1|64
1650578970000|2022-04-21 22:09:30|13711.4|13709.4|13710.8|13708.8|13712|13710|13710.8|13708.8|8
1650578980000|2022-04-21 22:09:40|13710.6|13708.6|13710.3|13708.3|13710.6|13708.6|13710.3|13708.3|0
1650578990000|2022-04-21 22:09:50|13710.1|13708.1|13709.4|13707.4|13710.1|13708.1|13709.4|13707.4|2
1650579000000|2022-04-21 22:10:00|13710.3|13708.3|13709.9|13707.9|13710.4|13708.4|13709.6|13707.6|13
1650579010000|2022-04-21 22:10:10|13710|13708|13710.1|13708.1|13710.4|13708.4|13709.6|13707.6|29
1650579020000|2022-04-21 22:10:20|13710|13708|13708.8|13706.8|13710|13708|13708.8|13706.8|6
1650579030000|2022-04-21 22:10:30|13708.6|13706.6|13710|13708|13710.5|13708.5|13708.6|13706.6|16
1650579040000|2022-04-21 22:10:40|13709.9|13707.9|13709.8|13707.8|13710.1|13708.1|13709.8|13707.8|5
1650579050000|2022-04-21 22:10:50|13709.6|13707.6|13710.5|13708.5|13710.5|13708.5|13709.3|13707.3|14
1650579060000|2022-04-21 22:11:00|13710.4|13708.4|13710.3|13708.3|13710.4|13708.4|13710.3|13708.3|2
1650579070000|2022-04-21 22:11:10|13710.1|13708.1|13706.5|13704.5|13710.1|13708.1|13706.5|13704.5|21
1650579080000|2022-04-21 22:11:20|13705.4|13703.4|13707.9|13705.9|13708.3|13706.3|13705.4|13703.4|26
1650579090000|2022-04-21 22:11:30|13708|13706|13707.5|13705.5|13708|13706|13706.9|13704.9|10
1650579100000|2022-04-21 22:11:40|13706.6|13704.6|13705.6|13703.6|13706.6|13704.6|13705.5|13703.5|16
1650579110000|2022-04-21 22:11:50|13705.8|13703.8|13708|13706|13709.3|13707.3|13705.6|13703.6|74
1650579120000|2022-04-21 22:12:00|13707.9|13705.9|13707.5|13705.5|13708|13706|13707.4|13705.4|5
1650579130000|2022-04-21 22:12:10|13707.1|13705.1|13706.9|13704.9|13707.1|13705.1|13706.4|13704.4|8
1650579140000|2022-04-21 22:12:20|13706.8|13704.8|13706|13704|13706.8|13704.8|13705.8|13703.8|12
1650579150000|2022-04-21 22:12:30|13705.8|13703.8|13705.9|13703.9|13705.9|13703.9|13704.5|13702.5|13
1650579160000|2022-04-21 22:12:40|13705.8|13703.8|13706.3|13704.3|13706.6|13704.6|13705.5|13703.5|12
1650579170000|2022-04-21 22:12:50|13706|13704|13703.8|13701.8|13706|13704|13703.8|13701.8|5
1650579180000|2022-04-21 22:13:00|13703.9|13701.9|13704.5|13702.5|13704.5|13702.5|13703.8|13701.8|6
1650579190000|2022-04-21 22:13:10|13704.4|13702.4|13703.3|13701.3|13704.4|13702.4|13702.6|13700.6|10
1650579200000|2022-04-21 22:13:20|13703.4|13701.4|13704.5|13702.5|13704.5|13702.5|13703.4|13701.4|6
1650579210000|2022-04-21 22:13:30|13705.9|13703.9|13705.4|13703.4|13706.4|13704.4|13705.3|13703.3|14
1650579220000|2022-04-21 22:13:40|13705.5|13703.5|13707.3|13705.3|13707.9|13705.9|13705.5|13703.5|38
1650579230000|2022-04-21 22:13:50|13707.4|13705.4|13707.9|13705.9|13708|13706|13707.3|13705.3|3
1650579240000|2022-04-21 22:14:00|13708.8|13706.8|13710.6|13708.6|13710.6|13708.6|13708.8|13706.8|39
1650579250000|2022-04-21 22:14:10|13710.5|13708.5|13708.9|13706.9|13710.5|13708.5|13708.3|13706.3|13
1650579260000|2022-04-21 22:14:20|13708.8|13706.8|13708.3|13706.3|13708.8|13706.8|13708.1|13706.1|1
1650579270000|2022-04-21 22:14:30|13708.4|13706.4|13708.6|13706.6|13708.8|13706.8|13708.4|13706.4|1
1650579280000|2022-04-21 22:14:40|13710.3|13708.3|13708.9|13706.9|13710.4|13708.4|13708|13706|12
1650579290000|2022-04-21 22:14:50|13708.8|13706.8|13710|13708|13710.1|13708.1|13708.8|13706.8|4
1650579300000|2022-04-21 22:15:00|13709.8|13707.8|13709.8|13707.8|13710.4|13708.4|13709.8|13707.8|3
1650579310000|2022-04-21 22:15:10|13709.6|13707.6|13707.5|13705.5|13709.6|13707.6|13707.5|13705.5|5
1650579320000|2022-04-21 22:15:20|13707.6|13705.6|13707|13705|13707.6|13705.6|13706.6|13704.6|4
1650579330000|2022-04-21 22:15:30|13706.9|13704.9|13707.8|13705.8|13708|13706|13706.9|13704.9|8
1650579340000|2022-04-21 22:15:40|13707.6|13705.6|13708.5|13706.5|13708.5|13706.5|13707.5|13705.5|6
1650579350000|2022-04-21 22:15:50|13708.4|13706.4|13710|13708|13710|13708|13708.4|13706.4|7
1650579360000|2022-04-21 22:16:00|13709.4|13707.4|13708.6|13706.6|13709.4|13707.4|13708.4|13706.4|9
1650579370000|2022-04-21 22:16:10|13709.8|13707.8|13710.3|13708.3|13710.5|13708.5|13709.8|13707.8|9
1650579380000|2022-04-21 22:16:20|13710.5|13708.5|13710.8|13708.8|13711.1|13709.1|13710.4|13708.4|8
1650579390000|2022-04-21 22:16:30|13710.9|13708.9|13710.5|13708.5|13711|13709|13708.5|13706.5|18
1650579400000|2022-04-21 22:16:40|13710.6|13708.6|13706|13704|13711.1|13709.1|13706|13704|37
1650579410000|2022-04-21 22:16:50|13705.5|13703.5|13707|13705|13707|13705|13705.4|13703.4|16
1650579420000|2022-04-21 22:17:00|13707.1|13705.1|13709.8|13707.8|13710.1|13708.1|13707|13705|31
1650579430000|2022-04-21 22:17:10|13710.1|13708.1|13710.1|13708.1|13710.3|13708.3|13709.9|13707.9|3
1650579440000|2022-04-21 22:17:20|13710.3|13708.3|13709.9|13707.9|13711|13709|13709.9|13707.9|11
1650579450000|2022-04-21 22:17:30|13709.8|13707.8|13710|13708|13710|13708|13709.1|13707.1|8
1650579460000|2022-04-21 22:17:40|13709.9|13707.9|13710.6|13708.6|13711|13709|13709.8|13707.8|2
1650579470000|2022-04-21 22:17:50|13711|13709|13712.4|13710.4|13712.9|13710.9|13710.9|13708.9|18
1650579480000|2022-04-21 22:18:00|13712.5|13710.5|13712.4|13710.4|13712.5|13710.5|13711.3|13709.3|10
1650579490000|2022-04-21 22:18:10|13712.5|13710.5|13711.4|13709.4|13712.5|13710.5|13711.4|13709.4|8
1650579500000|2022-04-21 22:18:20|13711.3|13709.3|13711.4|13709.4|13711.9|13709.9|13711.3|13709.3|4
1650579510000|2022-04-21 22:18:30|13711.3|13709.3|13710.3|13708.3|13711.3|13709.3|13709.8|13707.8|14
1650579520000|2022-04-21 22:18:40|13710.4|13708.4|13710.3|13708.3|13711.1|13709.1|13710.3|13708.3|5
1650579530000|2022-04-21 22:18:50|13710.1|13708.1|13710.8|13708.8|13711|13709|13710.1|13708.1|4
1650579540000|2022-04-21 22:19:00|13710.6|13708.6|13706.9|13704.9|13710.6|13708.6|13706.9|13704.9|12
1650579550000|2022-04-21 22:19:10|13707|13705|13708.8|13706.8|13708.8|13706.8|13707|13705|4
1650579560000|2022-04-21 22:19:20|13709|13707|13711|13709|13711|13709|13709|13707|8
1650579570000|2022-04-21 22:19:30|13711.1|13709.1|13711.1|13709.1|13711.5|13709.5|13710.9|13708.9|8
1650579580000|2022-04-21 22:19:40|13711.3|13709.3|13711.3|13709.3|13711.4|13709.4|13710.9|13708.9|5
1650579590000|2022-04-21 22:19:50|13711.4|13709.4|13710.8|13708.8|13711.6|13709.6|13710.8|13708.8|3
1650579600000|2022-04-21 22:20:00|13711|13709|13710.3|13708.3|13711|13709|13710.3|13708.3|2
1650579610000|2022-04-21 22:20:10|13710.4|13708.4|13709.4|13707.4|13710.5|13708.5|13709.4|13707.4|5
1650579620000|2022-04-21 22:20:20|13709.5|13707.5|13710.3|13708.3|13710.3|13708.3|13709.4|13707.4|2
1650579630000|2022-04-21 22:20:30|13710.4|13708.4|13710.5|13708.5|13710.6|13708.6|13710|13708|2
1650579640000|2022-04-21 22:20:40|13710.4|13708.4|13710.6|13708.6|13710.6|13708.6|13710.3|13708.3|2
1650579650000|2022-04-21 22:20:50|13710.9|13708.9|13708.6|13706.6|13710.9|13708.9|13708.4|13706.4|19
1650579660000|2022-04-21 22:21:00|13708.8|13706.8|13710.6|13708.6|13710.6|13708.6|13708.3|13706.3|21
1650579670000|2022-04-21 22:21:10|13711|13709|13710.4|13708.4|13711.3|13709.3|13710.4|13708.4|4
1650579690000|2022-04-21 22:21:30|13710.5|13708.5|13710.9|13708.9|13710.9|13708.9|13710.5|13708.5|0
1650579700000|2022-04-21 22:21:40|13711|13709|13711.3|13709.3|13711.3|13709.3|13711|13709|0
1650579710000|2022-04-21 22:21:50|13711.4|13709.4|13713.5|13711.5|13713.9|13711.9|13711.4|13709.4|34
1650579720000|2022-04-21 22:22:00|13713|13711|13715|13713|13715.8|13713.8|13713|13711|20
1650579730000|2022-04-21 22:22:10|13714.9|13712.9|13715.1|13713.1|13715.1|13713.1|13714.5|13712.5|10
1650579740000|2022-04-21 22:22:20|13715.3|13713.3|13716.9|13714.9|13717|13715|13715|13713|12
1650579750000|2022-04-21 22:22:30|13717|13715|13715.5|13713.5|13717.4|13715.4|13715|13713|37
1650579760000|2022-04-21 22:22:40|13715.8|13713.8|13716|13714|13716.3|13714.3|13715.3|13713.3|12
1650579770000|2022-04-21 22:22:50|13716.1|13714.1|13717.6|13715.6|13718.3|13716.3|13716.1|13714.1|33
1650579780000|2022-04-21 22:23:00|13717.8|13715.8|13718.6|13716.6|13718.6|13716.6|13717.5|13715.5|4
1650579790000|2022-04-21 22:23:10|13718.8|13716.8|13719.4|13717.4|13719.4|13717.4|13718.4|13716.4|25
1650579800000|2022-04-21 22:23:20|13719.3|13717.3|13715.5|13713.5|13719.3|13717.3|13715.5|13713.5|40
1650579810000|2022-04-21 22:23:30|13715.6|13713.6|13715.5|13713.5|13715.8|13713.8|13714.9|13712.9|14
1650579820000|2022-04-21 22:23:40|13715.4|13713.4|13715|13713|13716|13714|13714.9|13712.9|7
1650579830000|2022-04-21 22:23:50|13715.1|13713.1|13716.6|13714.6|13716.6|13714.6|13715.1|13713.1|7
1650579840000|2022-04-21 22:24:00|13717.1|13715.1|13717.4|13715.4|13718|13716|13717.1|13715.1|8
1650579850000|2022-04-21 22:24:10|13717.3|13715.3|13717.4|13715.4|13717.5|13715.5|13717.3|13715.3|0
1650579860000|2022-04-21 22:24:20|13717.3|13715.3|13719.3|13717.3|13719.5|13717.5|13717.3|13715.3|13
1650579870000|2022-04-21 22:24:30|13719.1|13717.1|13718.1|13716.1|13719.1|13717.1|13718|13716|2
1650579880000|2022-04-21 22:24:40|13718.3|13716.3|13718.4|13716.4|13718.4|13716.4|13717.1|13715.1|6
1650579890000|2022-04-21 22:24:50|13718.5|13716.5|13719.3|13717.3|13720.1|13718.1|13718.5|13716.5|36
1650579900000|2022-04-21 22:25:00|13719|13717|13718.6|13716.6|13719.3|13717.3|13718.5|13716.5|7
1650579910000|2022-04-21 22:25:10|13718.5|13716.5|13718.5|13716.5|13718.6|13716.6|13718.4|13716.4|0
1650579920000|2022-04-21 22:25:20|13717.6|13715.6|13717.9|13715.9|13717.9|13715.9|13717.5|13715.5|8
1650579930000|2022-04-21 22:25:30|13718|13716|13718.6|13716.6|13718.8|13716.8|13717.8|13715.8|6
1650579940000|2022-04-21 22:25:40|13718.5|13716.5|13720|13718|13720.1|13718.1|13718.5|13716.5|10
1650579950000|2022-04-21 22:25:50|13719.5|13717.5|13719|13717|13719.5|13717.5|13719|13717|1
1650579960000|2022-04-21 22:26:00|13718.9|13716.9|13719.8|13717.8|13719.8|13717.8|13718.5|13716.5|15
1650579970000|2022-04-21 22:26:10|13719.6|13717.6|13719.3|13717.3|13719.8|13717.8|13719.3|13717.3|2
1650579980000|2022-04-21 22:26:20|13719|13717|13718.8|13716.8|13719|13717|13718.4|13716.4|4
1650579990000|2022-04-21 22:26:30|13719.3|13717.3|13718.8|13716.8|13719.3|13717.3|13718.8|13716.8|6
1650580000000|2022-04-21 22:26:40|13718.6|13716.6|13718|13716|13718.6|13716.6|13717.9|13715.9|2
1650580010000|2022-04-21 22:26:50|13717.9|13715.9|13717.8|13715.8|13718|13716|13717.6|13715.6|4
1650580020000|2022-04-21 22:27:00|13717.6|13715.6|13717.8|13715.8|13718.6|13716.6|13717.5|13715.5|4
1650580030000|2022-04-21 22:27:10|13717.5|13715.5|13715.5|13713.5|13717.6|13715.6|13715.3|13713.3|26
1650580040000|2022-04-21 22:27:20|13715.6|13713.6|13716.4|13714.4|13717.3|13715.3|13715.6|13713.6|5
1650580050000|2022-04-21 22:27:30|13716.5|13714.5|13716.3|13714.3|13716.5|13714.5|13716|13714|3
1650580060000|2022-04-21 22:27:40|13716.1|13714.1|13715|13713|13716.1|13714.1|13714.9|13712.9|4
1650580070000|2022-04-21 22:27:50|13715.1|13713.1|13716.6|13714.6|13716.6|13714.6|13715.1|13713.1|2
1650580080000|2022-04-21 22:28:00|13716.5|13714.5|13713.6|13711.6|13716.6|13714.6|13713.6|13711.6|34
1650580090000|2022-04-21 22:28:10|13713|13711|13714.5|13712.5|13714.5|13712.5|13713|13711|13
1650580100000|2022-04-21 22:28:20|13714.4|13712.4|13714.6|13712.6|13714.8|13712.8|13713.9|13711.9|5
1650580110000|2022-04-21 22:28:30|13714.8|13712.8|13714.5|13712.5|13715|13713|13714.4|13712.4|4
1650580120000|2022-04-21 22:28:40|13714.4|13712.4|13714.4|13712.4|13714.4|13712.4|13714.3|13712.3|0
1650580130000|2022-04-21 22:28:50|13715.3|13713.3|13715.5|13713.5|13715.5|13713.5|13715.1|13713.1|4
1650580140000|2022-04-21 22:29:00|13715.4|13713.4|13715.6|13713.6|13715.6|13713.6|13714.8|13712.8|6
1650580150000|2022-04-21 22:29:10|13715.5|13713.5|13715.8|13713.8|13716.1|13714.1|13715.5|13713.5|0
1650580160000|2022-04-21 22:29:20|13715.6|13713.6|13715.3|13713.3|13715.6|13713.6|13715.1|13713.1|4
1650580170000|2022-04-21 22:29:30|13715.4|13713.4|13715.8|13713.8|13715.9|13713.9|13715.3|13713.3|3
1650580180000|2022-04-21 22:29:40|13715.9|13713.9|13717.6|13715.6|13717.6|13715.6|13715.9|13713.9|4
1650580190000|2022-04-21 22:29:50|13717.5|13715.5|13717.8|13715.8|13717.9|13715.9|13717.3|13715.3|2
1650580200000|2022-04-21 22:30:00|13717.9|13715.9|13719.3|13717.3|13719.8|13717.8|13717.9|13715.9|15
1650580210000|2022-04-21 22:30:10|13719.4|13717.4|13719.5|13717.5|13720.1|13718.1|13719.4|13717.4|11
1650580220000|2022-04-21 22:30:20|13719.4|13717.4|13719|13717|13720.1|13718.1|13719|13717|5
1650580230000|2022-04-21 22:30:30|13719.4|13717.4|13721.5|13719.5|13721.9|13719.9|13719.4|13717.4|39
1650580240000|2022-04-21 22:30:40|13721.8|13719.8|13722.6|13720.6|13723|13721|13721.8|13719.8|22
1650580250000|2022-04-21 22:30:50|13722.5|13720.5|13723.3|13721.3|13723.8|13721.8|13721.9|13719.9|25
1650580260000|2022-04-21 22:31:00|13723.5|13721.5|13722.3|13720.3|13723.5|13721.5|13721.4|13719.4|8
1650580270000|2022-04-21 22:31:10|13722.4|13720.4|13723.8|13721.8|13723.9|13721.9|13722.3|13720.3|14
1650580280000|2022-04-21 22:31:20|13723.6|13721.6|13723|13721|13723.9|13721.9|13722.9|13720.9|28
1650580290000|2022-04-21 22:31:30|13723.1|13721.1|13723.3|13721.3|13723.5|13721.5|13723.1|13721.1|3
1650580300000|2022-04-21 22:31:40|13723.1|13721.1|13722.8|13720.8|13724.5|13722.5|13722.8|13720.8|14
1650580310000|2022-04-21 22:31:50|13722.9|13720.9|13722.8|13720.8|13723.1|13721.1|13722.6|13720.6|3
1650580320000|2022-04-21 22:32:00|13722.5|13720.5|13722.6|13720.6|13722.8|13720.8|13721.5|13719.5|5
1650580330000|2022-04-21 22:32:10|13722.8|13720.8|13724.4|13722.4|13725|13723|13722.5|13720.5|20
1650580340000|2022-04-21 22:32:20|13724.1|13722.1|13724.1|13722.1|13724.4|13722.4|13724.1|13722.1|1
1650580350000|2022-04-21 22:32:30|13724.3|13722.3|13723.9|13721.9|13724.5|13722.5|13723.9|13721.9|14
1650580360000|2022-04-21 22:32:40|13724|13722|13724.8|13722.8|13724.8|13722.8|13723.9|13721.9|5
1650580370000|2022-04-21 22:32:50|13724.4|13722.4|13724.3|13722.3|13724.4|13722.4|13724.1|13722.1|7
1650580380000|2022-04-21 22:33:00|13724.1|13722.1|13724.5|13722.5|13724.9|13722.9|13723.9|13721.9|11
1650580390000|2022-04-21 22:33:10|13724.4|13722.4|13724.4|13722.4|13724.5|13722.5|13723.8|13721.8|12
1650580400000|2022-04-21 22:33:20|13724.3|13722.3|13724.4|13722.4|13724.4|13722.4|13723.8|13721.8|9
1650580410000|2022-04-21 22:33:30|13724.5|13722.5|13725.4|13723.4|13725.5|13723.5|13724.4|13722.4|7
1650580420000|2022-04-21 22:33:40|13725.5|13723.5|13725.3|13723.3|13725.5|13723.5|13725|13723|12
1650580430000|2022-04-21 22:33:50|13725.4|13723.4|13725.9|13723.9|13726.9|13724.9|13725.4|13723.4|15
1650580440000|2022-04-21 22:34:00|13725.8|13723.8|13726.1|13724.1|13726.8|13724.8|13725.6|13723.6|7
1650580450000|2022-04-21 22:34:10|13726.3|13724.3|13724.5|13722.5|13726.3|13724.3|13724.5|13722.5|36
1650580460000|2022-04-21 22:34:20|13724.4|13722.4|13724.9|13722.9|13725|13723|13724.1|13722.1|7
1650580470000|2022-04-21 22:34:30|13725|13723|13726|13724|13726|13724|13724.9|13722.9|6
1650580480000|2022-04-21 22:34:40|13726.1|13724.1|13726.4|13724.4|13726.8|13724.8|13726.1|13724.1|29
1650580490000|2022-04-21 22:34:50|13726.3|13724.3|13725.6|13723.6|13726.4|13724.4|13725.6|13723.6|10
1650580500000|2022-04-21 22:35:00|13725.8|13723.8|13725.9|13723.9|13726|13724|13725.3|13723.3|3
1650580510000|2022-04-21 22:35:10|13726.3|13724.3|13724.9|13722.9|13726.4|13724.4|13724.9|13722.9|15
1650580520000|2022-04-21 22:35:20|13725|13723|13725|13723|13725.3|13723.3|13724.9|13722.9|10
1650580530000|2022-04-21 22:35:30|13725.1|13723.1|13725|13723|13725.6|13723.6|13725|13723|1
1650580540000|2022-04-21 22:35:40|13725.3|13723.3|13725|13723|13725.3|13723.3|13724.9|13722.9|3
1650580550000|2022-04-21 22:35:50|13724.9|13722.9|13724.9|13722.9|13725|13723|13724.9|13722.9|0
1650580560000|2022-04-21 22:36:00|13725|13723|13725|13723|13725.3|13723.3|13724.9|13722.9|3
1650580570000|2022-04-21 22:36:10|13724.9|13722.9|13725.3|13723.3|13725.3|13723.3|13724.8|13722.8|12
1650580580000|2022-04-21 22:36:20|13725.1|13723.1|13724.9|13722.9|13725.1|13723.1|13724.6|13722.6|10
1650580590000|2022-04-21 22:36:30|13725|13723|13724.4|13722.4|13725.3|13723.3|13724.1|13722.1|14
1650580600000|2022-04-21 22:36:40|13724.5|13722.5|13724.9|13722.9|13724.9|13722.9|13724.1|13722.1|4
1650580610000|2022-04-21 22:36:50|13725|13723|13724.4|13722.4|13725|13723|13724.4|13722.4|3
1650580620000|2022-04-21 22:37:00|13724.5|13722.5|13724.3|13722.3|13724.8|13722.8|13724.3|13722.3|4
1650580630000|2022-04-21 22:37:10|13724.4|13722.4|13724.4|13722.4|13724.6|13722.6|13724.1|13722.1|10
1650580640000|2022-04-21 22:37:20|||||||||1
1650580650000|2022-04-21 22:37:30|13724.5|13722.5|13724|13722|13724.5|13722.5|13724|13722|4
1650580660000|2022-04-21 22:37:40|13723|13721|13722.8|13720.8|13723|13721|13722.4|13720.4|21
1650580670000|2022-04-21 22:37:50|13722.6|13720.6|13722.3|13720.3|13722.6|13720.6|13722.3|13720.3|2
1650580680000|2022-04-21 22:38:00|13722.9|13720.9|13722.9|13720.9|13723.1|13721.1|13722.9|13720.9|5
1650580690000|2022-04-21 22:38:10|13723|13721|13722.3|13720.3|13723|13721|13722.3|13720.3|0
1650580700000|2022-04-21 22:38:20|13722.4|13720.4|13723.4|13721.4|13723.4|13721.4|13722.3|13720.3|4
1650580710000|2022-04-21 22:38:30|13723.3|13721.3|13723.3|13721.3|13723.4|13721.4|13723.3|13721.3|1
1650580720000|2022-04-21 22:38:40|13723.1|13721.1|13722.8|13720.8|13723.1|13721.1|13722.8|13720.8|3
1650580730000|2022-04-21 22:38:50|13722.6|13720.6|13722.3|13720.3|13722.8|13720.8|13722.3|13720.3|2
1650580740000|2022-04-21 22:39:00|13722.4|13720.4|13723.4|13721.4|13723.4|13721.4|13722.3|13720.3|6
1650580750000|2022-04-21 22:39:10|13723.3|13721.3|13723.8|13721.8|13723.9|13721.9|13723.3|13721.3|2
1650580760000|2022-04-21 22:39:20|13724.4|13722.4|13724.1|13722.1|13724.9|13722.9|13724.1|13722.1|16
1650580770000|2022-04-21 22:39:30|13724.3|13722.3|13723.9|13721.9|13724.3|13722.3|13723.5|13721.5|2
1650580780000|2022-04-21 22:39:40|13723.8|13721.8|13723.6|13721.6|13723.8|13721.8|13723.5|13721.5|1
1650580790000|2022-04-21 22:39:50|13723.5|13721.5|13723.4|13721.4|13723.9|13721.9|13723.3|13721.3|3
1650580800000|2022-04-21 22:40:00|13723.3|13721.3|13723.8|13721.8|13723.8|13721.8|13723.3|13721.3|3
1650580810000|2022-04-21 22:40:10|13723.6|13721.6|13723.6|13721.6|13723.6|13721.6|13723.6|13721.6|0
1650580820000|2022-04-21 22:40:20|13723.5|13721.5|13723|13721|13723.5|13721.5|13723|13721|3
1650580830000|2022-04-21 22:40:30|13722.8|13720.8|13720.9|13718.9|13723|13721|13720.9|13718.9|57
1650580840000|2022-04-21 22:40:40|13721.8|13719.8|13721|13719|13721.8|13719.8|13721|13719|13
1650580850000|2022-04-21 22:40:50|13721.4|13719.4|13721.1|13719.1|13721.4|13719.4|13720.9|13718.9|2
1650580860000|2022-04-21 22:41:00|13721|13719|13721.9|13719.9|13722.1|13720.1|13721|13719|2
1650580870000|2022-04-21 22:41:10|13721.8|13719.8|13722|13720|13722|13720|13721.8|13719.8|3
1650580880000|2022-04-21 22:41:20|13721.9|13719.9|13722.3|13720.3|13722.3|13720.3|13721.6|13719.6|4
1650580890000|2022-04-21 22:41:30|13722.1|13720.1|13722.1|13720.1|13722.1|13720.1|13721.9|13719.9|3
1650580900000|2022-04-21 22:41:40|13722.3|13720.3|13723.4|13721.4|13723.4|13721.4|13722.3|13720.3|6
1650580910000|2022-04-21 22:41:50|13723.3|13721.3|13723.4|13721.4|13723.4|13721.4|13723|13721|0
1650580920000|2022-04-21 22:42:00|13723.3|13721.3|13723.1|13721.1|13723.3|13721.3|13721.9|13719.9|11
1650580930000|2022-04-21 22:42:10|13723.3|13721.3|13723.4|13721.4|13723.6|13721.6|13723.3|13721.3|2
1650580940000|2022-04-21 22:42:20|13723.3|13721.3|13722.8|13720.8|13723.3|13721.3|13722.6|13720.6|4
1650580950000|2022-04-21 22:42:30|13722.6|13720.6|13723.6|13721.6|13723.6|13721.6|13722.5|13720.5|4
1650580960000|2022-04-21 22:42:40|13723.5|13721.5|13723.6|13721.6|13723.6|13721.6|13723.5|13721.5|0
1650580970000|2022-04-21 22:42:50|13723.5|13721.5|13723.6|13721.6|13723.6|13721.6|13723.5|13721.5|1
1650580980000|2022-04-21 22:43:00|13723.8|13721.8|13724.1|13722.1|13724.1|13722.1|13723.8|13721.8|3
1650580990000|2022-04-21 22:43:10|13724|13722|13723.8|13721.8|13724|13722|13723.5|13721.5|4
1650581000000|2022-04-21 22:43:20|13723.6|13721.6|13723.8|13721.8|13724.1|13722.1|13723.5|13721.5|1
1650581010000|2022-04-21 22:43:30|13723.9|13721.9|13724|13722|13724|13722|13723.6|13721.6|2
1650581020000|2022-04-21 22:43:40|13724.1|13722.1|13724.8|13722.8|13724.8|13722.8|13724|13722|7
1650581030000|2022-04-21 22:43:50|13725|13723|13724.4|13722.4|13725|13723|13724.4|13722.4|9
1650581040000|2022-04-21 22:44:00|13724.5|13722.5|13725.4|13723.4|13725.4|13723.4|13724.5|13722.5|9
1650581050000|2022-04-21 22:44:10|13725.5|13723.5|13724.4|13722.4|13725.5|13723.5|13724.4|13722.4|26
1650581060000|2022-04-21 22:44:20|13724.3|13722.3|13723.5|13721.5|13724.4|13722.4|13722.6|13720.6|6
1650581070000|2022-04-21 22:44:30|13723.6|13721.6|13724.1|13722.1|13724.8|13722.8|13723.6|13721.6|8
1650581080000|2022-04-21 22:44:40|13724|13722|13723|13721|13724.1|13722.1|13722.8|13720.8|12
1650581090000|2022-04-21 22:44:50|13723.1|13721.1|13723.5|13721.5|13723.9|13721.9|13722|13720|9
1650581100000|2022-04-21 22:45:00|13723.4|13721.4|13725.1|13723.1|13725.1|13723.1|13723.4|13721.4|4
1650581110000|2022-04-21 22:45:10|13725|13723|13725.1|13723.1|13725.1|13723.1|13725|13723|1
1650581120000|2022-04-21 22:45:20|13725|13723|13725.1|13723.1|13725.1|13723.1|13725|13723|0
1650581130000|2022-04-21 22:45:30|13725.3|13723.3|13724.5|13722.5|13725.6|13723.6|13724.5|13722.5|16
1650581140000|2022-04-21 22:45:40|13723.8|13721.8|13723.9|13721.9|13723.9|13721.9|13723.8|13721.8|9
1650581150000|2022-04-21 22:45:50|13724.1|13722.1|13723.1|13721.1|13724.1|13722.1|13723|13721|1
1650581160000|2022-04-21 22:46:00|13723|13721|13723.1|13721.1|13723.3|13721.3|13722.9|13720.9|0
1650581170000|2022-04-21 22:46:10|13723|13721|13723|13721|13723.1|13721.1|13723|13721|0
1650581180000|2022-04-21 22:46:20|13722.9|13720.9|13722.9|13720.9|13723|13721|13722.4|13720.4|6
1650581190000|2022-04-21 22:46:30|13722.8|13720.8|13720.5|13718.5|13722.9|13720.9|13720.4|13718.4|9
1650581200000|2022-04-21 22:46:40|13720.6|13718.6|13720.1|13718.1|13720.9|13718.9|13720|13718|9
1650581210000|2022-04-21 22:46:50|13720|13718|13719|13717|13721|13719|13718.6|13716.6|39
1650581220000|2022-04-21 22:47:00|13718.6|13716.6|13720.1|13718.1|13720.1|13718.1|13718.5|13716.5|10
1650581230000|2022-04-21 22:47:10|13720.3|13718.3|13720.6|13718.6|13720.6|13718.6|13720.3|13718.3|4
1650581240000|2022-04-21 22:47:20|13720.5|13718.5|13720.8|13718.8|13720.8|13718.8|13719.8|13717.8|7
1650581250000|2022-04-21 22:47:30|13721.3|13719.3|13721.6|13719.6|13721.6|13719.6|13721.3|13719.3|4
1650581260000|2022-04-21 22:47:40|13721.5|13719.5|13722.3|13720.3|13722.3|13720.3|13721.5|13719.5|6
1650581270000|2022-04-21 22:47:50|13722.1|13720.1|13722.1|13720.1|13722.3|13720.3|13721.9|13719.9|1
1650581280000|2022-04-21 22:48:00|13722|13720|13720.9|13718.9|13722.1|13720.1|13720.9|13718.9|6
1650581290000|2022-04-21 22:48:10|13720.8|13718.8|13720.4|13718.4|13720.8|13718.8|13720.4|13718.4|1
1650581300000|2022-04-21 22:48:20|13720.3|13718.3|13721|13719|13721|13719|13720.3|13718.3|2
1650581310000|2022-04-21 22:48:30|13720.8|13718.8|13720.6|13718.6|13720.8|13718.8|13720.6|13718.6|0
1650581320000|2022-04-21 22:48:40|13720.5|13718.5|13720.4|13718.4|13720.8|13718.8|13720.4|13718.4|2
1650581330000|2022-04-21 22:48:50|13720.3|13718.3|13720.1|13718.1|13720.4|13718.4|13720.1|13718.1|1
1650581340000|2022-04-21 22:49:00|13720.4|13718.4|13720.4|13718.4|13720.4|13718.4|13720.3|13718.3|0
1650581350000|2022-04-21 22:49:10|13720.3|13718.3|13720.1|13718.1|13720.4|13718.4|13720.1|13718.1|1
1650581360000|2022-04-21 22:49:20|13720|13718|13719.6|13717.6|13720|13718|13719.5|13717.5|3
1650581370000|2022-04-21 22:49:30|13720|13718|13721|13719|13721|13719|13720|13718|7
1650581380000|2022-04-21 22:49:40|13720.9|13718.9|13720.5|13718.5|13721|13719|13720.5|13718.5|0
1650581390000|2022-04-21 22:49:50|13720.4|13718.4|13719.3|13717.3|13720.4|13718.4|13719.3|13717.3|0
1650581400000|2022-04-21 22:50:00|13719.1|13717.1|13719.3|13717.3|13720|13718|13718.9|13716.9|7
1650581410000|2022-04-21 22:50:10|13719.1|13717.1|13718.4|13716.4|13719.1|13717.1|13718.4|13716.4|14
1650581420000|2022-04-21 22:50:20|13718.5|13716.5|13719.3|13717.3|13719.4|13717.4|13718.5|13716.5|12
1650581430000|2022-04-21 22:50:30|13719.1|13717.1|13718.6|13716.6|13719.6|13717.6|13718.6|13716.6|9
1650581440000|2022-04-21 22:50:40|13718.8|13716.8|13718.8|13716.8|13718.8|13716.8|13718.6|13716.6|1
1650581450000|2022-04-21 22:50:50|13718.6|13716.6|13718.6|13716.6|13718.8|13716.8|13718.4|13716.4|3
1650581460000|2022-04-21 22:51:00|13718.5|13716.5|13718.9|13716.9|13718.9|13716.9|13718.5|13716.5|0
1650581470000|2022-04-21 22:51:10|13719|13717|13719.3|13717.3|13719.4|13717.4|13718.9|13716.9|1
1650581480000|2022-04-21 22:51:20|13719.1|13717.1|13719.1|13717.1|13719.1|13717.1|13719.1|13717.1|3
1650581490000|2022-04-21 22:51:30|13719|13717|13719.1|13717.1|13719.1|13717.1|13718.9|13716.9|5
1650581500000|2022-04-21 22:51:40|13719.3|13717.3|13720.1|13718.1|13720.4|13718.4|13719.3|13717.3|6
1650581510000|2022-04-21 22:51:50|13720.3|13718.3|13718.9|13716.9|13720.4|13718.4|13718.9|13716.9|6
1650581520000|2022-04-21 22:52:00|13719|13717|13719.6|13717.6|13719.6|13717.6|13719|13717|2
1650581530000|2022-04-21 22:52:10|13719.5|13717.5|13718.3|13716.3|13719.5|13717.5|13718.3|13716.3|4
1650581540000|2022-04-21 22:52:20|13718.4|13716.4|13718.4|13716.4|13718.5|13716.5|13718.1|13716.1|5
1650581550000|2022-04-21 22:52:30|13718.3|13716.3|13718.4|13716.4|13718.4|13716.4|13717.9|13715.9|3
1650581560000|2022-04-21 22:52:40|13718.5|13716.5|13718.5|13716.5|13718.6|13716.6|13718.4|13716.4|0
1650581570000|2022-04-21 22:52:50|13718.4|13716.4|13719.4|13717.4|13719.4|13717.4|13718.3|13716.3|4
1650581580000|2022-04-21 22:53:00|13719.5|13717.5|13719.6|13717.6|13719.6|13717.6|13719.1|13717.1|0
1650581590000|2022-04-21 22:53:10|13719.3|13717.3|13715.9|13713.9|13719.3|13717.3|13715.3|13713.3|41
1650581600000|2022-04-21 22:53:20|13716|13714|13715.8|13713.8|13716.1|13714.1|13715.4|13713.4|11
1650581610000|2022-04-21 22:53:30|13715.6|13713.6|13715.9|13713.9|13715.9|13713.9|13715.3|13713.3|4
1650581620000|2022-04-21 22:53:40|13715.8|13713.8|13715.3|13713.3|13716.1|13714.1|13715.3|13713.3|7
1650581630000|2022-04-21 22:53:50|13715.4|13713.4|13715.3|13713.3|13715.5|13713.5|13715|13713|7
1650581640000|2022-04-21 22:54:00|13715.6|13713.6|13717.4|13715.4|13717.4|13715.4|13715.3|13713.3|19
1650581650000|2022-04-21 22:54:10|13717.3|13715.3|13716.3|13714.3|13717.3|13715.3|13715.9|13713.9|7
1650581660000|2022-04-21 22:54:20|13716.4|13714.4|13716.4|13714.4|13716.5|13714.5|13716.3|13714.3|2
1650581670000|2022-04-21 22:54:30|13716.3|13714.3|13716|13714|13716.3|13714.3|13715.9|13713.9|1
1650581680000|2022-04-21 22:54:40|13716.1|13714.1|13714|13712|13716.1|13714.1|13714|13712|40
1650581690000|2022-04-21 22:54:50|13714.4|13712.4|13714.5|13712.5|13714.6|13712.6|13713.5|13711.5|7
1650581700000|2022-04-21 22:55:00|13714.6|13712.6|13716|13714|13716|13714|13713.8|13711.8|13
1650581710000|2022-04-21 22:55:10|13715.9|13713.9|13716|13714|13716|13714|13714.9|13712.9|6
1650581720000|2022-04-21 22:55:20|13715.9|13713.9|13714.4|13712.4|13715.9|13713.9|13714.3|13712.3|5
1650581730000|2022-04-21 22:55:30|13714.5|13712.5|13714.5|13712.5|13714.8|13712.8|13714.3|13712.3|9
1650581740000|2022-04-21 22:55:40|13713.9|13711.9|13713.4|13711.4|13714.3|13712.3|13713.4|13711.4|8
1650581750000|2022-04-21 22:55:50|13713.5|13711.5|13713|13711|13713.8|13711.8|13712.8|13710.8|9
1650581760000|2022-04-21 22:56:00|13712.9|13710.9|13713.5|13711.5|13713.6|13711.6|13711.9|13709.9|28
1650581770000|2022-04-21 22:56:10|13713|13711|13712.8|13710.8|13713|13711|13712.5|13710.5|12
1650581780000|2022-04-21 22:56:20|13712.9|13710.9|13712.9|13710.9|13712.9|13710.9|13712.9|13710.9|0
1650581790000|2022-04-21 22:56:30|13712.8|13710.8|13712.4|13710.4|13712.8|13710.8|13712.1|13710.1|4
1650581800000|2022-04-21 22:56:40|13712.3|13710.3|13713.6|13711.6|13713.6|13711.6|13712.3|13710.3|12
1650581810000|2022-04-21 22:56:50|13713.5|13711.5|13714.1|13712.1|13714.3|13712.3|13713.3|13711.3|5
1650581820000|2022-04-21 22:57:00|13714.3|13712.3|13714.5|13712.5|13715.3|13713.3|13714|13712|10
1650581830000|2022-04-21 22:57:10|13714.8|13712.8|13713.5|13711.5|13714.8|13712.8|13713|13711|8
1650581840000|2022-04-21 22:57:20|13713.4|13711.4|13712.9|13710.9|13713.6|13711.6|13712.9|13710.9|4
1650581850000|2022-04-21 22:57:30|13712.8|13710.8|13713|13711|13713.5|13711.5|13712.8|13710.8|5
1650581860000|2022-04-21 22:57:40|13713.1|13711.1|13712.8|13710.8|13713.4|13711.4|13712.8|13710.8|2
1650581870000|2022-04-21 22:57:50|13712.9|13710.9|13712.9|13710.9|13712.9|13710.9|13712.9|13710.9|1
1650581880000|2022-04-21 22:58:00|13713|13711|13713.5|13711.5|13713.5|13711.5|13713|13711|4
1650581890000|2022-04-21 22:58:10|13713.4|13711.4|13714|13712|13714.8|13712.8|13713.4|13711.4|22
1650581900000|2022-04-21 22:58:20|13714.1|13712.1|13714.5|13712.5|13714.5|13712.5|13714.1|13712.1|2
1650581910000|2022-04-21 22:58:30|13714.4|13712.4|13714.5|13712.5|13714.9|13712.9|13713.9|13711.9|15
1650581920000|2022-04-21 22:58:40|13714.4|13712.4|13714.6|13712.6|13714.6|13712.6|13714.1|13712.1|1
1650581930000|2022-04-21 22:58:50|13714.8|13712.8|13714.3|13712.3|13714.8|13712.8|13714|13712|4
1650581940000|2022-04-21 22:59:00|13714.4|13712.4|13715.5|13713.5|13715.5|13713.5|13714.3|13712.3|7
1650581950000|2022-04-21 22:59:10|13715.6|13713.6|13714.9|13712.9|13715.8|13713.8|13714.9|13712.9|8
1650581960000|2022-04-21 22:59:20|13714.8|13712.8|13715.1|13713.1|13715.1|13713.1|13714.8|13712.8|1
1650581970000|2022-04-21 22:59:30|13715.3|13713.3|13715.4|13713.4|13715.5|13713.5|13715.3|13713.3|5
1650581980000|2022-04-21 22:59:40|13715.5|13713.5|13715.3|13713.3|13715.6|13713.6|13715.3|13713.3|3
1650581990000|2022-04-21 22:59:50|13715.1|13713.1|13715.1|13713.1|13715.3|13713.3|13715|13713|2
1650582000000|2022-04-21 23:00:00|13715.3|13713.3|13713.4|13711.4|13715.8|13713.8|13713.4|13711.4|11
1650582010000|2022-04-21 23:00:10|13713.5|13711.5|13715.8|13713.8|13715.8|13713.8|13711.9|13709.9|76
1650582020000|2022-04-21 23:00:20|13715.6|13713.6|13714.9|13712.9|13715.6|13713.6|13714.5|13712.5|8
1650582030000|2022-04-21 23:00:30|13714.8|13712.8|13713.5|13711.5|13714.8|13712.8|13713.5|13711.5|6
1650582040000|2022-04-21 23:00:40|13713.1|13711.1|13714.5|13712.5|13714.5|13712.5|13713.1|13711.1|18
1650582050000|2022-04-21 23:00:50|13714.4|13712.4|13713.8|13711.8|13714.4|13712.4|13713.5|13711.5|4
1650582060000|2022-04-21 23:01:00|13713.6|13711.6|13714.1|13712.1|13714.1|13712.1|13713.6|13711.6|3
1650582070000|2022-04-21 23:01:10|13714.3|13712.3|13714.6|13712.6|13714.6|13712.6|13714.3|13712.3|2
1650582080000|2022-04-21 23:01:20|13714.5|13712.5|13714.6|13712.6|13714.9|13712.9|13714.1|13712.1|9
1650582090000|2022-04-21 23:01:30|13715|13713|13714.9|13712.9|13715|13713|13714.9|13712.9|0
1650582100000|2022-04-21 23:01:40|13714.8|13712.8|13717.9|13715.9|13718|13716|13714.8|13712.8|23
1650582110000|2022-04-21 23:01:50|13717.5|13715.5|13718|13716|13718.6|13716.6|13717.3|13715.3|14
1650582120000|2022-04-21 23:02:00|13717.9|13715.9|13718|13716|13719.1|13717.1|13717.8|13715.8|16
1650582130000|2022-04-21 23:02:10|13718.1|13716.1|13717.6|13715.6|13718.3|13716.3|13717.1|13715.1|4
1650582140000|2022-04-21 23:02:20|13717.5|13715.5|13718.5|13716.5|13718.6|13716.6|13717.1|13715.1|10
1650582150000|2022-04-21 23:02:30|13718.6|13716.6|13720.8|13718.8|13720.9|13718.9|13718.3|13716.3|32
1650582160000|2022-04-21 23:02:40|13720.9|13718.9|13720.9|13718.9|13721.8|13719.8|13720.8|13718.8|11
1650582170000|2022-04-21 23:02:50|13721|13719|13720.4|13718.4|13721.1|13719.1|13720|13718|4
1650582180000|2022-04-21 23:03:00|13720.5|13718.5|13720|13718|13721.8|13719.8|13719.8|13717.8|18
1650582190000|2022-04-21 23:03:10|13719.9|13717.9|13720|13718|13720.1|13718.1|13719|13717|6
1650582200000|2022-04-21 23:03:20|13720.1|13718.1|13718.5|13716.5|13720.1|13718.1|13718|13716|8
1650582210000|2022-04-21 23:03:30|13718.6|13716.6|13716.6|13714.6|13719.3|13717.3|13716.6|13714.6|9
1650582220000|2022-04-21 23:03:40|13716.8|13714.8|13718.1|13716.1|13718.1|13716.1|13716.8|13714.8|3
1650582230000|2022-04-21 23:03:50|13718|13716|13716.8|13714.8|13718|13716|13716.5|13714.5|3
1650582240000|2022-04-21 23:04:00|13716.5|13714.5|13716.9|13714.9|13717.5|13715.5|13716.5|13714.5|5
1650582250000|2022-04-21 23:04:10|13717.3|13715.3|13715.5|13713.5|13717.3|13715.3|13715.5|13713.5|7
1650582260000|2022-04-21 23:04:20|13715.6|13713.6|13715.3|13713.3|13715.8|13713.8|13715.3|13713.3|1
1650582270000|2022-04-21 23:04:30|13716|13714|13714|13712|13716.4|13714.4|13714|13712|14
1650582280000|2022-04-21 23:04:40|13713.9|13711.9|13712.3|13710.3|13713.9|13711.9|13711.9|13709.9|11
1650582290000|2022-04-21 23:04:50|13712.1|13710.1|13711.1|13709.1|13712.4|13710.4|13711.1|13709.1|15
1650582300000|2022-04-21 23:05:00|13711|13709|13708.9|13706.9|13711.1|13709.1|13708.1|13706.1|50
1650582310000|2022-04-21 23:05:10|13708.8|13706.8|13707|13705|13709|13707|13707|13705|32
1650582320000|2022-04-21 23:05:20|13706.9|13704.9|13706.5|13704.5|13708|13706|13706.4|13704.4|11
1650582330000|2022-04-21 23:05:30|13706.4|13704.4|13707.3|13705.3|13707.4|13705.4|13706.4|13704.4|6
1650582340000|2022-04-21 23:05:40|13707.4|13705.4|13705.6|13703.6|13707.4|13705.4|13703.3|13701.3|50
1650582350000|2022-04-21 23:05:50|13705.5|13703.5|13707|13705|13707|13705|13703.5|13701.5|26
1650582360000|2022-04-21 23:06:00|13707.1|13705.1|13708.1|13706.1|13710.9|13708.9|13706.8|13704.8|44
1650582370000|2022-04-21 23:06:10|13708|13706|13705.6|13703.6|13708.1|13706.1|13705.6|13703.6|22
1650582380000|2022-04-21 23:06:20|13705.5|13703.5|13705.3|13703.3|13705.5|13703.5|13704.6|13702.6|8
1650582390000|2022-04-21 23:06:30|13705.6|13703.6|13705.3|13703.3|13706|13704|13704.9|13702.9|12
1650582400000|2022-04-21 23:06:40|13705.4|13703.4|13706.1|13704.1|13706.3|13704.3|13705.1|13703.1|15
1650582410000|2022-04-21 23:06:50|13706.5|13704.5|13705.5|13703.5|13706.5|13704.5|13705.1|13703.1|13
1650582420000|2022-04-21 23:07:00|13705.6|13703.6|13705.1|13703.1|13706|13704|13705.1|13703.1|7
1650582430000|2022-04-21 23:07:10|13705|13703|13704.8|13702.8|13705.8|13703.8|13704.8|13702.8|10
1650582440000|2022-04-21 23:07:20|13704.3|13702.3|13703.8|13701.8|13704.3|13702.3|13702.9|13700.9|26
1650582450000|2022-04-21 23:07:30|13704.1|13702.1|13704.6|13702.6|13704.9|13702.9|13703.9|13701.9|5
1650582460000|2022-04-21 23:07:40|13704.4|13702.4|13704.3|13702.3|13704.5|13702.5|13704.1|13702.1|5
1650582470000|2022-04-21 23:07:50|13704|13702|13704.8|13702.8|13704.8|13702.8|13704|13702|2
1650582480000|2022-04-21 23:08:00|13704.6|13702.6|13705.3|13703.3|13705.9|13703.9|13704.5|13702.5|9
1650582490000|2022-04-21 23:08:10|13705.4|13703.4|13705.3|13703.3|13706.1|13704.1|13704.8|13702.8|7
1650582500000|2022-04-21 23:08:20|13705.1|13703.1|13705|13703|13705.1|13703.1|13704.5|13702.5|4
1650582510000|2022-04-21 23:08:30|13705.3|13703.3|13705.5|13703.5|13706.4|13704.4|13705.3|13703.3|5
1650582520000|2022-04-21 23:08:40|13705.6|13703.6|13704.9|13702.9|13706.3|13704.3|13704.9|13702.9|5
1650582530000|2022-04-21 23:08:50|13705|13703|13703.3|13701.3|13705.6|13703.6|13703.3|13701.3|6
1650582540000|2022-04-21 23:09:00|13703.8|13701.8|13703.4|13701.4|13704.3|13702.3|13703.1|13701.1|8
1650582550000|2022-04-21 23:09:10|13703.5|13701.5|13703.5|13701.5|13703.5|13701.5|13703.3|13701.3|1
1650582560000|2022-04-21 23:09:20|13703.4|13701.4|13701.5|13699.5|13703.5|13701.5|13701|13699|26
1650582570000|2022-04-21 23:09:30|13701.3|13699.3|13702.1|13700.1|13702.5|13700.5|13700.9|13698.9|26
1650582580000|2022-04-21 23:09:40|13703.3|13701.3|13704.5|13702.5|13705.8|13703.8|13703|13701|14
1650582590000|2022-04-21 23:09:50|13704.6|13702.6|13704.5|13702.5|13704.6|13702.6|13704.5|13702.5|0
1650582600000|2022-04-21 23:10:00|13704.4|13702.4|13707.4|13705.4|13708.5|13706.5|13704.1|13702.1|23
1650582610000|2022-04-21 23:10:10|13707.3|13705.3|13707|13705|13707.3|13705.3|13705.6|13703.6|8
1650582620000|2022-04-21 23:10:20|13706.8|13704.8|13706.6|13704.6|13706.8|13704.8|13705.8|13703.8|5
1650582630000|2022-04-21 23:10:30|13706.5|13704.5|13706.5|13704.5|13706.8|13704.8|13706.3|13704.3|0
1650582640000|2022-04-21 23:10:40|13706.4|13704.4|13704.8|13702.8|13706.4|13704.4|13703.8|13701.8|11
1650582650000|2022-04-21 23:10:50|13704.4|13702.4|13704.8|13702.8|13704.8|13702.8|13703.6|13701.6|12
1650582660000|2022-04-21 23:11:00|13704.9|13702.9|13704.8|13702.8|13704.9|13702.9|13704.8|13702.8|1
1650582670000|2022-04-21 23:11:10|13704.6|13702.6|13705.3|13703.3|13705.6|13703.6|13704.6|13702.6|7
1650582680000|2022-04-21 23:11:20|13705.1|13703.1|13705.5|13703.5|13706.4|13704.4|13705.1|13703.1|11
1650582690000|2022-04-21 23:11:30|13705.6|13703.6|13705.8|13703.8|13706.3|13704.3|13705.5|13703.5|3
1650582700000|2022-04-21 23:11:40|13706.1|13704.1|13705.5|13703.5|13706.1|13704.1|13705.5|13703.5|1
1650582710000|2022-04-21 23:11:50|13705.4|13703.4|13705.1|13703.1|13705.4|13703.4|13705.1|13703.1|0
1650582720000|2022-04-21 23:12:00|13705|13703|13709|13707|13709|13707|13704.9|13702.9|31
1650582730000|2022-04-21 23:12:10|13708.9|13706.9|13708.9|13706.9|13709.1|13707.1|13708.4|13706.4|21
1650582740000|2022-04-21 23:12:20|13709|13707|13707.9|13705.9|13709.5|13707.5|13707.8|13705.8|17
1650582750000|2022-04-21 23:12:30|13708|13706|13707.8|13705.8|13708.6|13706.6|13707.6|13705.6|6
1650582760000|2022-04-21 23:12:40|13707.9|13705.9|13707.9|13705.9|13707.9|13705.9|13707.5|13705.5|5
1650582770000|2022-04-21 23:12:50|13708.1|13706.1|13708.4|13706.4|13708.5|13706.5|13708.1|13706.1|2
1650582780000|2022-04-21 23:13:00|13709.3|13707.3|13708.9|13706.9|13709.4|13707.4|13708.6|13706.6|22
1650582790000|2022-04-21 23:13:10|13709|13707|13708.4|13706.4|13709.5|13707.5|13708.4|13706.4|10
1650582800000|2022-04-21 23:13:20|13708.8|13706.8|13709|13707|13709|13707|13708.8|13706.8|3
1650582810000|2022-04-21 23:13:30|13708.6|13706.6|13708.4|13706.4|13708.8|13706.8|13708.4|13706.4|5
1650582820000|2022-04-21 23:13:40|13708.3|13706.3|13708|13706|13708.3|13706.3|13708|13706|1
1650582830000|2022-04-21 23:13:50|13708.1|13706.1|13708|13706|13708.1|13706.1|13708|13706|0
1650582840000|2022-04-21 23:14:00|13708.1|13706.1|13707.1|13705.1|13708.1|13706.1|13707.1|13705.1|8
1650582850000|2022-04-21 23:14:10|13707|13705|13706.5|13704.5|13708.1|13706.1|13706.5|13704.5|8
1650582860000|2022-04-21 23:14:20|13706.4|13704.4|13704.6|13702.6|13706.4|13704.4|13704.6|13702.6|10
1650582870000|2022-04-21 23:14:30|13705.6|13703.6|13706.3|13704.3|13706.9|13704.9|13705.4|13703.4|3
1650582880000|2022-04-21 23:14:40|13706.1|13704.1|13705.1|13703.1|13706.4|13704.4|13705.1|13703.1|10
1650582890000|2022-04-21 23:14:50|13704.6|13702.6|13705.4|13703.4|13705.8|13703.8|13704.5|13702.5|5
1650582900000|2022-04-21 23:15:00|13705.3|13703.3|13707.5|13705.5|13707.5|13705.5|13705.3|13703.3|5
1650582910000|2022-04-21 23:15:10|13707.4|13705.4|13706.5|13704.5|13707.4|13705.4|13706.5|13704.5|2
1650582920000|2022-04-21 23:15:20|13706.6|13704.6|13706.8|13704.8|13707|13705|13706.6|13704.6|1
1650582930000|2022-04-21 23:15:30|13706.9|13704.9|13707.8|13705.8|13707.8|13705.8|13706.9|13704.9|4
1650582940000|2022-04-21 23:15:40|13707.9|13705.9|13706.9|13704.9|13707.9|13705.9|13706.9|13704.9|2
1650582950000|2022-04-21 23:15:50|13707|13705|13708|13706|13708.1|13706.1|13707|13705|8
1650582960000|2022-04-21 23:16:00|13708.3|13706.3|13708.5|13706.5|13708.5|13706.5|13708|13706|2
1650582970000|2022-04-21 23:16:10|13708|13706|13708.5|13706.5|13708.5|13706.5|13708|13706|3
1650582980000|2022-04-21 23:16:20|13708.4|13706.4|13708.4|13706.4|13708.4|13706.4|13708.4|13706.4|0
1650582990000|2022-04-21 23:16:30|13708.3|13706.3|13707.8|13705.8|13708.3|13706.3|13707.3|13705.3|1
1650583000000|2022-04-21 23:16:40|13707.6|13705.6|13708|13706|13708|13706|13707.6|13705.6|2
1650583020000|2022-04-21 23:17:00|13707.9|13705.9|13708.1|13706.1|13708.1|13706.1|13707.4|13705.4|2
1650583030000|2022-04-21 23:17:10|13708.3|13706.3|13708.4|13706.4|13708.6|13706.6|13708.3|13706.3|3
1650583040000|2022-04-21 23:17:20|13708.5|13706.5|13708.9|13706.9|13709.1|13707.1|13708.5|13706.5|6
1650583050000|2022-04-21 23:17:30|13708.8|13706.8|13708.1|13706.1|13708.8|13706.8|13708.1|13706.1|3
1650583060000|2022-04-21 23:17:40|13708.3|13706.3|13708.5|13706.5|13708.5|13706.5|13708.3|13706.3|0
1650583070000|2022-04-21 23:17:50|13708.4|13706.4|13709|13707|13709|13707|13708.1|13706.1|6
1650583080000|2022-04-21 23:18:00|13708.9|13706.9|13709.1|13707.1|13709.1|13707.1|13708.9|13706.9|0
1650583090000|2022-04-21 23:18:10|13709|13707|13709.1|13707.1|13709.3|13707.3|13708.9|13706.9|14
1650583100000|2022-04-21 23:18:20|13708.8|13706.8|13710.5|13708.5|13710.9|13708.9|13708.8|13706.8|17
1650583110000|2022-04-21 23:18:30|13710.6|13708.6|13710.3|13708.3|13710.8|13708.8|13710|13708|9
1650583120000|2022-04-21 23:18:40|13710.4|13708.4|13710.8|13708.8|13710.8|13708.8|13710|13708|5
1650583130000|2022-04-21 23:18:50|13710.9|13708.9|13710|13708|13711|13709|13710|13708|0
1650583140000|2022-04-21 23:19:00|13709.9|13707.9|13709.9|13707.9|13710|13708|13709.3|13707.3|4
1650583150000|2022-04-21 23:19:10|13709.8|13707.8|13708.8|13706.8|13709.8|13707.8|13707.9|13705.9|5
1650583160000|2022-04-21 23:19:20|13708.9|13706.9|13707.8|13705.8|13709|13707|13706.6|13704.6|14
1650583170000|2022-04-21 23:19:30|13707.6|13705.6|13707|13705|13707.6|13705.6|13707|13705|0
1650583180000|2022-04-21 23:19:40|13707.1|13705.1|13707.5|13705.5|13708.1|13706.1|13707.1|13705.1|1
1650583190000|2022-04-21 23:19:50|13707.4|13705.4|13707.9|13705.9|13708|13706|13706.8|13704.8|6
1650583200000|2022-04-21 23:20:00|13707.8|13705.8|13708.1|13706.1|13708.3|13706.3|13707.5|13705.5|5
1650583210000|2022-04-21 23:20:10|13707.8|13705.8|13707|13705|13707.8|13705.8|13706.9|13704.9|5
1650583220000|2022-04-21 23:20:20|13706.9|13704.9|13705.5|13703.5|13707.1|13705.1|13705.3|13703.3|18
1650583230000|2022-04-21 23:20:30|13705.6|13703.6|13708|13706|13708|13706|13705.6|13703.6|5
1650583240000|2022-04-21 23:20:40|13708.1|13706.1|13708.6|13706.6|13708.8|13706.8|13708|13706|1
1650583250000|2022-04-21 23:20:50|13708.8|13706.8|13708.9|13706.9|13708.9|13706.9|13708.8|13706.8|0
1650583260000|2022-04-21 23:21:00|13709|13707|13709|13707|13709.1|13707.1|13708.5|13706.5|9
1650583270000|2022-04-21 23:21:10|13708.9|13706.9|13710.5|13708.5|13710.6|13708.6|13708.9|13706.9|8
1650583280000|2022-04-21 23:21:20|13710.4|13708.4|13711.1|13709.1|13711.1|13709.1|13710|13708|1
1650583290000|2022-04-21 23:21:30|13711.3|13709.3|13710.5|13708.5|13711.5|13709.5|13710.5|13708.5|12
1650583300000|2022-04-21 23:21:40|13710.6|13708.6|13710.3|13708.3|13710.8|13708.8|13710|13708|6
1650583310000|2022-04-21 23:21:50|13710.1|13708.1|13710.3|13708.3|13710.4|13708.4|13710|13708|0
1650583320000|2022-04-21 23:22:00|13710.1|13708.1|13710|13708|13710.1|13708.1|13709.4|13707.4|2
1650583330000|2022-04-21 23:22:10|13709.9|13707.9|13709.1|13707.1|13710.3|13708.3|13709.1|13707.1|3
1650583340000|2022-04-21 23:22:20|13709|13707|13708.5|13706.5|13709|13707|13707.6|13705.6|6
1650583350000|2022-04-21 23:22:30|13708.4|13706.4|13707.8|13705.8|13708.4|13706.4|13707.8|13705.8|1
1650583360000|2022-04-21 23:22:40|13707.6|13705.6|13707.3|13705.3|13707.6|13705.6|13707.3|13705.3|1
1650583370000|2022-04-21 23:22:50|13707.1|13705.1|13707.1|13705.1|13707.5|13705.5|13707.1|13705.1|1
1650583380000|2022-04-21 23:23:00|13707|13705|13706.6|13704.6|13708.3|13706.3|13706.6|13704.6|9
1650583390000|2022-04-21 23:23:10|13707.3|13705.3|13708.3|13706.3|13708.3|13706.3|13707.3|13705.3|3
1650583400000|2022-04-21 23:23:20|13708.9|13706.9|13708.9|13706.9|13709|13707|13708.9|13706.9|3
1650583410000|2022-04-21 23:23:30|13709|13707|13708.8|13706.8|13709|13707|13708.8|13706.8|0
1650583420000|2022-04-21 23:23:40|13708.9|13706.9|13709|13707|13709|13707|13708.9|13706.9|8
1650583430000|2022-04-21 23:23:50|13709.1|13707.1|13709|13707|13709.1|13707.1|13709|13707|0
1650583440000|2022-04-21 23:24:00|13709.5|13707.5|13709.6|13707.6|13709.6|13707.6|13709.5|13707.5|5
1650583450000|2022-04-21 23:24:10|13709.5|13707.5|13709.9|13707.9|13709.9|13707.9|13709.5|13707.5|2
1650583470000|2022-04-21 23:24:30|13709.8|13707.8|13710|13708|13710|13708|13709.8|13707.8|0
1650583480000|2022-04-21 23:24:40|13709.5|13707.5|13709.6|13707.6|13709.6|13707.6|13709.5|13707.5|1
1650583490000|2022-04-21 23:24:50|13709.9|13707.9|13710.4|13708.4|13710.4|13708.4|13709.9|13707.9|2
1650583500000|2022-04-21 23:25:00|13710.5|13708.5|13711.1|13709.1|13711.1|13709.1|13710.5|13708.5|41
1650583510000|2022-04-21 23:25:10|13710.3|13708.3|13709.5|13707.5|13710.8|13708.8|13709.5|13707.5|19
1650583520000|2022-04-21 23:25:20|13709.6|13707.6|13708.6|13706.6|13710|13708|13708.6|13706.6|7
1650583530000|2022-04-21 23:25:30|13708.5|13706.5|13708.6|13706.6|13709.4|13707.4|13708|13706|9
1650583540000|2022-04-21 23:25:40|13708.5|13706.5|13708.5|13706.5|13708.8|13706.8|13707.8|13705.8|4
1650583550000|2022-04-21 23:25:50|13708.4|13706.4|13709.9|13707.9|13709.9|13707.9|13708.3|13706.3|3
1650583560000|2022-04-21 23:26:00|13710.3|13708.3|13710.1|13708.1|13710.4|13708.4|13710|13708|2
1650583570000|2022-04-21 23:26:10|13710|13708|13709|13707|13710|13708|13709|13707|3
1650583580000|2022-04-21 23:26:20|13709.1|13707.1|13707.9|13705.9|13709.1|13707.1|13707.9|13705.9|7
1650583590000|2022-04-21 23:26:30|13707.3|13705.3|13707.4|13705.4|13707.5|13705.5|13707|13705|6
1650583600000|2022-04-21 23:26:40|13707.3|13705.3|13706.5|13704.5|13707.3|13705.3|13706|13704|8
1650583610000|2022-04-21 23:26:50|13706.6|13704.6|13710|13708|13710|13708|13706.5|13704.5|9
1650583620000|2022-04-21 23:27:00|13709.9|13707.9|13709.3|13707.3|13710.1|13708.1|13709|13707|4
1650583630000|2022-04-21 23:27:10|13709.1|13707.1|13709.9|13707.9|13709.9|13707.9|13709|13707|4
1650583640000|2022-04-21 23:27:20|13710|13708|13710.5|13708.5|13710.9|13708.9|13709.8|13707.8|3
1650583650000|2022-04-21 23:27:30|13711.1|13709.1|13710.6|13708.6|13711.1|13709.1|13710.6|13708.6|3
1650583660000|2022-04-21 23:27:40|13710.8|13708.8|13709.9|13707.9|13710.8|13708.8|13709.8|13707.8|6
1650583670000|2022-04-21 23:27:50|13710.5|13708.5|13710.6|13708.6|13710.6|13708.6|13709.9|13707.9|2
1650583680000|2022-04-21 23:28:00|13710.8|13708.8|13709.8|13707.8|13710.9|13708.9|13709.4|13707.4|3
1650583690000|2022-04-21 23:28:10|13709.9|13707.9|13709|13707|13709.9|13707.9|13708.8|13706.8|7
1650583700000|2022-04-21 23:28:20|13708.9|13706.9|13708.9|13706.9|13709.1|13707.1|13708.9|13706.9|1
1650583710000|2022-04-21 23:28:30|13708.3|13706.3|13709.8|13707.8|13709.8|13707.8|13708.3|13706.3|6
1650583720000|2022-04-21 23:28:40|13709.5|13707.5|13710.3|13708.3|13710.3|13708.3|13709.5|13707.5|0
1650583730000|2022-04-21 23:28:50|13710.5|13708.5|13710.3|13708.3|13710.5|13708.5|13710.3|13708.3|0
1650583740000|2022-04-21 23:29:00|13710.4|13708.4|13709.8|13707.8|13710.4|13708.4|13709.8|13707.8|4
1650583750000|2022-04-21 23:29:10|13709.6|13707.6|13709.5|13707.5|13710|13708|13709.4|13707.4|0
1650583760000|2022-04-21 23:29:20|13709.4|13707.4|13709.6|13707.6|13709.6|13707.6|13709.4|13707.4|2
1650583770000|2022-04-21 23:29:30|13709.8|13707.8|13709.9|13707.9|13709.9|13707.9|13709.8|13707.8|0
1650583780000|2022-04-21 23:29:40|13710|13708|13709.9|13707.9|13710|13708|13709.9|13707.9|0
1650583790000|2022-04-21 23:29:50|13710|13708|13708.8|13706.8|13710|13708|13708.8|13706.8|7
1650583800000|2022-04-21 23:30:00|13708.9|13706.9|13712|13710|13712|13710|13708.3|13706.3|19
1650583810000|2022-04-21 23:30:10|13711.9|13709.9|13713.3|13711.3|13713.9|13711.9|13711.9|13709.9|26
1650583820000|2022-04-21 23:30:20|13713.1|13711.1|13710.1|13708.1|13713.3|13711.3|13709.9|13707.9|8
1650583830000|2022-04-21 23:30:30|13710|13708|13709.9|13707.9|13710.5|13708.5|13709.9|13707.9|5
1650583840000|2022-04-21 23:30:40|13710|13708|13709.5|13707.5|13710.3|13708.3|13709.4|13707.4|0
1650583850000|2022-04-21 23:30:50|13709.6|13707.6|13708.1|13706.1|13709.8|13707.8|13708.1|13706.1|8
1650583860000|2022-04-21 23:31:00|13708.3|13706.3|13709.9|13707.9|13710|13708|13708|13706|2
1650583870000|2022-04-21 23:31:10|13710|13708|13709.1|13707.1|13710.8|13708.8|13708.5|13706.5|17
1650583880000|2022-04-21 23:31:20|13709.3|13707.3|13710.8|13708.8|13711.1|13709.1|13709.3|13707.3|2
1650583890000|2022-04-21 23:31:30|13710.6|13708.6|13709|13707|13710.6|13708.6|13709|13707|3
1650583900000|2022-04-21 23:31:40|13708.5|13706.5|13709|13707|13709.1|13707.1|13708.5|13706.5|2
1650583910000|2022-04-21 23:31:50|13709.1|13707.1|13709|13707|13709.1|13707.1|13709|13707|1
1650583920000|2022-04-21 23:32:00|13709.1|13707.1|13709.4|13707.4|13710.1|13708.1|13709.1|13707.1|3
1650583930000|2022-04-21 23:32:10|13709.5|13707.5|13710.5|13708.5|13710.5|13708.5|13709.4|13707.4|4
1650583940000|2022-04-21 23:32:20|13710.3|13708.3|13710.4|13708.4|13710.6|13708.6|13710.3|13708.3|1
1650583950000|2022-04-21 23:32:30|13710.5|13708.5|13709.9|13707.9|13710.5|13708.5|13709.8|13707.8|1
1650583960000|2022-04-21 23:32:40|13710|13708|13709.9|13707.9|13710.1|13708.1|13709.6|13707.6|0
1650583970000|2022-04-21 23:32:50|13710|13708|13709.4|13707.4|13710|13708|13709.3|13707.3|1
1650583980000|2022-04-21 23:33:00|13709.3|13707.3|13709.1|13707.1|13709.3|13707.3|13708.8|13706.8|5
1650583990000|2022-04-21 23:33:10|13709.3|13707.3|13708.5|13706.5|13709.3|13707.3|13708.5|13706.5|0
1650584000000|2022-04-21 23:33:20|13708.6|13706.6|13709|13707|13709.1|13707.1|13708.6|13706.6|0
1650584010000|2022-04-21 23:33:30|13709.3|13707.3|13708.9|13706.9|13709.3|13707.3|13708.9|13706.9|1
1650584020000|2022-04-21 23:33:40|13709|13707|13710|13708|13710|13708|13708.9|13706.9|5
1650584030000|2022-04-21 23:33:50|13709.8|13707.8|13709.9|13707.9|13710|13708|13709.8|13707.8|2
1650584040000|2022-04-21 23:34:00|13710|13708|13710.1|13708.1|13710.1|13708.1|13709.9|13707.9|0
1650584050000|2022-04-21 23:34:10|13710.6|13708.6|13711.1|13709.1|13711.1|13709.1|13710.5|13708.5|8
1650584060000|2022-04-21 23:34:20|13711|13709|13711.8|13709.8|13712.4|13710.4|13711|13709|11
1650584070000|2022-04-21 23:34:30|13711.9|13709.9|13711.8|13709.8|13712.6|13710.6|13711.6|13709.6|1
1650584080000|2022-04-21 23:34:40|13711.9|13709.9|13711.9|13709.9|13712|13710|13711.9|13709.9|0
1650584090000|2022-04-21 23:34:50|13711.4|13709.4|13711.1|13709.1|13711.5|13709.5|13711.1|13709.1|2
1650584100000|2022-04-21 23:35:00|13711.3|13709.3|13712.4|13710.4|13712.5|13710.5|13711.1|13709.1|6
1650584110000|2022-04-21 23:35:10|13712.9|13710.9|13713.5|13711.5|13713.5|13711.5|13712.5|13710.5|14
1650584120000|2022-04-21 23:35:20|13713.8|13711.8|13714.5|13712.5|13715.4|13713.4|13713.3|13711.3|25
1650584130000|2022-04-21 23:35:30|13714.6|13712.6|13712.9|13710.9|13714.6|13712.6|13712.8|13710.8|8
1650584140000|2022-04-21 23:35:40|13712.8|13710.8|13712.6|13710.6|13713|13711|13712.6|13710.6|0
1650584150000|2022-04-21 23:35:50|13712.8|13710.8|13712.4|13710.4|13712.9|13710.9|13712.4|13710.4|6
1650584160000|2022-04-21 23:36:00|13712|13710|13710|13708|13712|13710|13710|13708|19
1650584170000|2022-04-21 23:36:10|13710.1|13708.1|13709.9|13707.9|13710.9|13708.9|13709.9|13707.9|11
1650584180000|2022-04-21 23:36:20|13709.8|13707.8|13709.6|13707.6|13709.8|13707.8|13709|13707|15
1650584190000|2022-04-21 23:36:30|13709.4|13707.4|13708.3|13706.3|13709.5|13707.5|13707.3|13705.3|23
1650584200000|2022-04-21 23:36:40|13708.4|13706.4|13708.3|13706.3|13708.6|13706.6|13707.5|13705.5|8
1650584210000|2022-04-21 23:36:50|13708.1|13706.1|13709|13707|13709|13707|13707.8|13705.8|5
1650584220000|2022-04-21 23:37:00|13709.1|13707.1|13710|13708|13710.1|13708.1|13709|13707|5
1650584230000|2022-04-21 23:37:10|13709.9|13707.9|13709.3|13707.3|13709.9|13707.9|13709.3|13707.3|2
1650584240000|2022-04-21 23:37:20|13709.4|13707.4|13708.6|13706.6|13709.5|13707.5|13708.5|13706.5|4
1650584250000|2022-04-21 23:37:30|13708|13706|13707.5|13705.5|13708|13706|13707.3|13705.3|12
1650584260000|2022-04-21 23:37:40|13707.6|13705.6|13707|13705|13708.4|13706.4|13707|13705|2
1650584270000|2022-04-21 23:37:50|13707.1|13705.1|13704.8|13702.8|13707.3|13705.3|13703.8|13701.8|41
1650584280000|2022-04-21 23:38:00|13705.3|13703.3|13706|13704|13706.8|13704.8|13705.1|13703.1|23
1650584290000|2022-04-21 23:38:10|13706.5|13704.5|13706.6|13704.6|13706.8|13704.8|13706|13704|8
1650584300000|2022-04-21 23:38:20|13706.5|13704.5|13705|13703|13706.5|13704.5|13705|13703|12
1650584310000|2022-04-21 23:38:30|13705.4|13703.4|13705.6|13703.6|13706.3|13704.3|13705.4|13703.4|5
1650584320000|2022-04-21 23:38:40|13705.5|13703.5|13702.5|13700.5|13705.5|13703.5|13702.3|13700.3|24
1650584330000|2022-04-21 23:38:50|13703.5|13701.5|13702.9|13700.9|13704.1|13702.1|13702.9|13700.9|8
1650584340000|2022-04-21 23:39:00|13703|13701|13703.5|13701.5|13703.6|13701.6|13702.9|13700.9|1
1650584350000|2022-04-21 23:39:10|13703.6|13701.6|13702.1|13700.1|13703.6|13701.6|13701.9|13699.9|7
1650584360000|2022-04-21 23:39:20|13702.3|13700.3|13703.5|13701.5|13703.5|13701.5|13702.3|13700.3|7
1650584370000|2022-04-21 23:39:30|13703.4|13701.4|13702.8|13700.8|13703.4|13701.4|13702.4|13700.4|12
1650584380000|2022-04-21 23:39:40|13702.6|13700.6|13701.8|13699.8|13702.9|13700.9|13701.8|13699.8|6
1650584390000|2022-04-21 23:39:50|13701.6|13699.6|13699.4|13697.4|13701.6|13699.6|13698.1|13696.1|51
1650584400000|2022-04-21 23:40:00|13699.5|13697.5|13703.3|13701.3|13703.3|13701.3|13699.5|13697.5|16
1650584410000|2022-04-21 23:40:10|13703.4|13701.4|13702.5|13700.5|13703.4|13701.4|13701.9|13699.9|5
1650584420000|2022-04-21 23:40:20|13702.6|13700.6|13702.8|13700.8|13703.5|13701.5|13701.8|13699.8|10
1650584430000|2022-04-21 23:40:30|13703|13701|13703.5|13701.5|13703.5|13701.5|13702.8|13700.8|3
1650584440000|2022-04-21 23:40:40|13703.4|13701.4|13704.8|13702.8|13704.8|13702.8|13703|13701|12
1650584450000|2022-04-21 23:40:50|13704.5|13702.5|13707|13705|13707.3|13705.3|13704.3|13702.3|23
1650584460000|2022-04-21 23:41:00|13707.1|13705.1|13707|13705|13707.5|13705.5|13705.8|13703.8|8
1650584470000|2022-04-21 23:41:10|13705.8|13703.8|13706.5|13704.5|13706.5|13704.5|13705.8|13703.8|9
1650584480000|2022-04-21 23:41:20|13706.4|13704.4|13705|13703|13706.5|13704.5|13704.9|13702.9|27
1650584490000|2022-04-21 23:41:30|13704.9|13702.9|13705.8|13703.8|13706.5|13704.5|13704|13702|10
1650584500000|2022-04-21 23:41:40|13706|13704|13706|13704|13706|13704|13704.5|13702.5|24
1650584510000|2022-04-21 23:41:50|13706.1|13704.1|13705.9|13703.9|13706.1|13704.1|13705.6|13703.6|3
1650584520000|2022-04-21 23:42:00|13706|13704|13706|13704|13706.3|13704.3|13705.8|13703.8|5
1650584530000|2022-04-21 23:42:10|13705.9|13703.9|13705.9|13703.9|13706.3|13704.3|13705.6|13703.6|4
1650584540000|2022-04-21 23:42:20|13705.8|13703.8|13705.5|13703.5|13705.8|13703.8|13704.8|13702.8|20
1650584550000|2022-04-21 23:42:30|13705.4|13703.4|13704.4|13702.4|13705.5|13703.5|13704.3|13702.3|6
1650584560000|2022-04-21 23:42:40|13704.3|13702.3|13705.5|13703.5|13705.5|13703.5|13704.1|13702.1|6
1650584570000|2022-04-21 23:42:50|13705.6|13703.6|13705|13703|13705.6|13703.6|13704.9|13702.9|0
1650584580000|2022-04-21 23:43:00|13704.6|13702.6|13705.5|13703.5|13705.6|13703.6|13704.6|13702.6|2
1650584590000|2022-04-21 23:43:10|13705.4|13703.4|13704.9|13702.9|13705.5|13703.5|13704.9|13702.9|1
1650584600000|2022-04-21 23:43:20|13705|13703|13705.9|13703.9|13706|13704|13704.9|13702.9|2
1650584610000|2022-04-21 23:43:30|13706|13704|13706.5|13704.5|13706.5|13704.5|13706|13704|1
1650584620000|2022-04-21 23:43:40|13706.4|13704.4|13705.8|13703.8|13706.5|13704.5|13705.6|13703.6|2
1650584630000|2022-04-21 23:43:50|13705.9|13703.9|13708.3|13706.3|13708.3|13706.3|13705.9|13703.9|7
1650584640000|2022-04-21 23:44:00|13708.4|13706.4|13710.9|13708.9|13711.9|13709.9|13708.4|13706.4|28
1650584650000|2022-04-21 23:44:10|13710.8|13708.8|13711|13709|13711.9|13709.9|13710.6|13708.6|18
1650584660000|2022-04-21 23:44:20|13711.1|13709.1|13712.1|13710.1|13712.1|13710.1|13711.1|13709.1|15
1650584670000|2022-04-21 23:44:30|13712.3|13710.3|13712.8|13710.8|13713.3|13711.3|13712.3|13710.3|10
1650584680000|2022-04-21 23:44:40|13712.6|13710.6|13712.9|13710.9|13713.1|13711.1|13712|13710|4
1650584690000|2022-04-21 23:44:50|13712.8|13710.8|13713.4|13711.4|13713.5|13711.5|13712.6|13710.6|10
1650584700000|2022-04-21 23:45:00|13713.3|13711.3|13712|13710|13714|13712|13712|13710|18
1650584710000|2022-04-21 23:45:10|13711.9|13709.9|13714.3|13712.3|13715|13713|13711.9|13709.9|21
1650584720000|2022-04-21 23:45:20|13714.4|13712.4|13714.3|13712.3|13715.1|13713.1|13714.3|13712.3|9
1650584730000|2022-04-21 23:45:30|13714.4|13712.4|13715|13713|13715|13713|13714.3|13712.3|3
1650584740000|2022-04-21 23:45:40|13715.1|13713.1|13716.5|13714.5|13716.5|13714.5|13714.9|13712.9|37
1650584750000|2022-04-21 23:45:50|13716.6|13714.6|13716.9|13714.9|13718|13716|13716.4|13714.4|11
1650584760000|2022-04-21 23:46:00|13717|13715|13715.8|13713.8|13717.4|13715.4|13715.3|13713.3|7
1650584770000|2022-04-21 23:46:10|13715.3|13713.3|13714.6|13712.6|13715.5|13713.5|13714.5|13712.5|13
1650584780000|2022-04-21 23:46:20|13714.5|13712.5|13713.4|13711.4|13714.5|13712.5|13712.8|13710.8|7
1650584790000|2022-04-21 23:46:30|13713.3|13711.3|13711.3|13709.3|13713.4|13711.4|13710.3|13708.3|27
1650584800000|2022-04-21 23:46:40|13711.1|13709.1|13710.3|13708.3|13711.8|13709.8|13709.5|13707.5|10
1650584810000|2022-04-21 23:46:50|13710.8|13708.8|13710.1|13708.1|13710.8|13708.8|13709|13707|35
1650584820000|2022-04-21 23:47:00|13710.3|13708.3|13710.6|13708.6|13711.5|13709.5|13710.1|13708.1|12
1650584830000|2022-04-21 23:47:10|13709.5|13707.5|13707.8|13705.8|13709.5|13707.5|13707|13705|24
1650584840000|2022-04-21 23:47:20|13707.6|13705.6|13703.9|13701.9|13708|13706|13703.3|13701.3|31
1650584850000|2022-04-21 23:47:30|13704|13702|13704.8|13702.8|13705.3|13703.3|13704|13702|16
1650584860000|2022-04-21 23:47:40|13705.5|13703.5|13705.9|13703.9|13707|13705|13705.5|13703.5|11
1650584870000|2022-04-21 23:47:50|13705.6|13703.6|13704.9|13702.9|13705.6|13703.6|13704.8|13702.8|9
1650584880000|2022-04-21 23:48:00|13704|13702|13703.4|13701.4|13704.5|13702.5|13703.4|13701.4|15
1650584890000|2022-04-21 23:48:10|13702.4|13700.4|13699.6|13697.6|13702.4|13700.4|13699.6|13697.6|36
1650584900000|2022-04-21 23:48:20|13699.8|13697.8|13694.9|13692.9|13701.4|13699.4|13694.9|13692.9|119
1650584910000|2022-04-21 23:48:30|13694.4|13692.4|13696.1|13694.1|13696.1|13694.1|13691.1|13689.1|78
1650584920000|2022-04-21 23:48:40|13696|13694|13692.6|13690.6|13696|13694|13692.6|13690.6|14
1650584930000|2022-04-21 23:48:50|13692.5|13690.5|13692|13690|13693.1|13691.1|13691.9|13689.9|17
1650584940000|2022-04-21 23:49:00|13691.9|13689.9|13692.1|13690.1|13692.9|13690.9|13691.3|13689.3|37
1650584950000|2022-04-21 23:49:10|13692.3|13690.3|13691.5|13689.5|13693.6|13691.6|13691.5|13689.5|26
1650584960000|2022-04-21 23:49:20|13691.6|13689.6|13690.9|13688.9|13692.4|13690.4|13690.8|13688.8|24
1650584970000|2022-04-21 23:49:30|13690.8|13688.8|13687.5|13685.5|13691.3|13689.3|13687.5|13685.5|79
1650584980000|2022-04-21 23:49:40|13688.8|13686.8|13691.3|13689.3|13691.5|13689.5|13688.3|13686.3|32
1650584990000|2022-04-21 23:49:50|13691.1|13689.1|13690.5|13688.5|13691.5|13689.5|13690.5|13688.5|14
1650585000000|2022-04-21 23:50:00|13690.4|13688.4|13692.5|13690.5|13692.6|13690.6|13690|13688|20
1650585010000|2022-04-21 23:50:10|13692.6|13690.6|13692.6|13690.6|13693|13691|13691.4|13689.4|13
1650585020000|2022-04-21 23:50:20|13692.8|13690.8|13697.9|13695.9|13698.4|13696.4|13692.8|13690.8|65
1650585030000|2022-04-21 23:50:30|13697.8|13695.8|13697.9|13695.9|13698.5|13696.5|13696.9|13694.9|28
1650585040000|2022-04-21 23:50:40|13697.8|13695.8|13700.3|13698.3|13700.6|13698.6|13697.8|13695.8|28
1650585050000|2022-04-21 23:50:50|13700.4|13698.4|13702.3|13700.3|13702.6|13700.6|13700.3|13698.3|32
1650585060000|2022-04-21 23:51:00|13702.1|13700.1|13704.1|13702.1|13704.1|13702.1|13700.6|13698.6|28
1650585070000|2022-04-21 23:51:10|13704.3|13702.3|13703.3|13701.3|13705|13703|13702.8|13700.8|17
1650585080000|2022-04-21 23:51:20|13703.1|13701.1|13700.4|13698.4|13703.3|13701.3|13700.1|13698.1|18
1650585090000|2022-04-21 23:51:30|13700.5|13698.5|13701.3|13699.3|13701.3|13699.3|13698.8|13696.8|17
1650585100000|2022-04-21 23:51:40|13701.1|13699.1|13701|13699|13701.3|13699.3|13700.6|13698.6|3
1650585110000|2022-04-21 23:51:50|13701.1|13699.1|13702.1|13700.1|13702.5|13700.5|13701|13699|5
1650585120000|2022-04-21 23:52:00|13702.3|13700.3|13701.9|13699.9|13702.5|13700.5|13701.4|13699.4|10
1650585130000|2022-04-21 23:52:10|13701.8|13699.8|13701.3|13699.3|13702.3|13700.3|13701.3|13699.3|11
1650585140000|2022-04-21 23:52:20|13701.4|13699.4|13700.4|13698.4|13701.4|13699.4|13700.3|13698.3|5
1650585150000|2022-04-21 23:52:30|13700.5|13698.5|13701.1|13699.1|13701.8|13699.8|13700.5|13698.5|3
1650585160000|2022-04-21 23:52:40|13700.5|13698.5|13702|13700|13702.4|13700.4|13700.4|13698.4|8
1650585170000|2022-04-21 23:52:50|13702.1|13700.1|13701.5|13699.5|13702.5|13700.5|13701.5|13699.5|13
1650585180000|2022-04-21 23:53:00|13701.4|13699.4|13700.8|13698.8|13701.4|13699.4|13700.4|13698.4|10
1650585190000|2022-04-21 23:53:10|13700|13698|13699.3|13697.3|13700.4|13698.4|13699.3|13697.3|13
1650585200000|2022-04-21 23:53:20|13699|13697|13697.6|13695.6|13699|13697|13697.5|13695.5|31
1650585210000|2022-04-21 23:53:30|13697.8|13695.8|13697.9|13695.9|13698.4|13696.4|13696.9|13694.9|18
1650585220000|2022-04-21 23:53:40|13697.4|13695.4|13697.9|13695.9|13698.6|13696.6|13697.4|13695.4|9
1650585230000|2022-04-21 23:53:50|13698|13696|13697.8|13695.8|13698.9|13696.9|13697.5|13695.5|6
1650585240000|2022-04-21 23:54:00|13697.6|13695.6|13697|13695|13697.9|13695.9|13695.9|13693.9|9
1650585250000|2022-04-21 23:54:10|13697.1|13695.1|13694.4|13692.4|13698.8|13696.8|13694.3|13692.3|21
1650585260000|2022-04-21 23:54:20|13694.3|13692.3|13694.4|13692.4|13694.5|13692.5|13692.8|13690.8|15
1650585270000|2022-04-21 23:54:30|13694.3|13692.3|13694.8|13692.8|13695|13693|13693.8|13691.8|12
1650585280000|2022-04-21 23:54:40|13694.6|13692.6|13694.8|13692.8|13695.4|13693.4|13694.5|13692.5|0
1650585290000|2022-04-21 23:54:50|13693.3|13691.3|13693.8|13691.8|13694.5|13692.5|13693.3|13691.3|20
1650585300000|2022-04-21 23:55:00|13693.9|13691.9|13692.3|13690.3|13695|13693|13691.3|13689.3|28
1650585310000|2022-04-21 23:55:10|13692.1|13690.1|13692.6|13690.6|13692.6|13690.6|13691.5|13689.5|9
1650585320000|2022-04-21 23:55:20|13692.8|13690.8|13692.3|13690.3|13692.8|13690.8|13692|13690|5
1650585330000|2022-04-21 23:55:30|13691.8|13689.8|13691.8|13689.8|13693.3|13691.3|13691.3|13689.3|31
1650585340000|2022-04-21 23:55:40|13691.5|13689.5|13692.1|13690.1|13692.4|13690.4|13691.5|13689.5|44
1650585350000|2022-04-21 23:55:50|13692|13690|13691.6|13689.6|13692.3|13690.3|13691.6|13689.6|5
1650585360000|2022-04-21 23:56:00|13691.3|13689.3|13692.5|13690.5|13693.3|13691.3|13690.8|13688.8|30
1650585370000|2022-04-21 23:56:10|13692.6|13690.6|13692.8|13690.8|13693.3|13691.3|13692.1|13690.1|3
1650585380000|2022-04-21 23:56:20|13692.9|13690.9|13692.5|13690.5|13693.3|13691.3|13692.3|13690.3|5
1650585390000|2022-04-21 23:56:30|13692.4|13690.4|13691.8|13689.8|13693.5|13691.5|13691.8|13689.8|8
1650585400000|2022-04-21 23:56:40|13691.5|13689.5|13691.5|13689.5|13691.5|13689.5|13690|13688|14
1650585410000|2022-04-21 23:56:50|13691.6|13689.6|13691.1|13689.1|13691.6|13689.6|13690.4|13688.4|8
1650585420000|2022-04-21 23:57:00|13691.3|13689.3|13690.9|13688.9|13692|13690|13690|13688|35
1650585430000|2022-04-21 23:57:10|13691|13689|13688.8|13686.8|13691.5|13689.5|13688.1|13686.1|48
1650585440000|2022-04-21 23:57:20|13688.9|13686.9|13678.1|13676.1|13689.8|13687.8|13677.5|13675.5|238
1650585450000|2022-04-21 23:57:30|13678|13676|13680.5|13678.5|13680.8|13678.8|13677.3|13675.3|61
1650585460000|2022-04-21 23:57:40|13680.4|13678.4|13680.6|13678.6|13682.3|13680.3|13680.3|13678.3|86
1650585470000|2022-04-21 23:57:50|13680.9|13678.9|13679|13677|13681.8|13679.8|13678.9|13676.9|17
1650585480000|2022-04-21 23:58:00|13679.1|13677.1|13680|13678|13681.4|13679.4|13679.1|13677.1|23
1650585490000|2022-04-21 23:58:10|13680.3|13678.3|13678.5|13676.5|13680.4|13678.4|13678.3|13676.3|32
1650585500000|2022-04-21 23:58:20|13678.6|13676.6|13676.3|13674.3|13678.8|13676.8|13676.1|13674.1|50
1650585510000|2022-04-21 23:58:30|13676.1|13674.1|13675.6|13673.6|13676.8|13674.8|13674.9|13672.9|35
1650585520000|2022-04-21 23:58:40|13675.8|13673.8|13676.8|13674.8|13677.5|13675.5|13675.5|13673.5|19
1650585530000|2022-04-21 23:58:50|13676.9|13674.9|13677|13675|13677.5|13675.5|13676.8|13674.8|6
1650585540000|2022-04-21 23:59:00|13676.8|13674.8|13675.8|13673.8|13677.1|13675.1|13675.5|13673.5|19
1650585550000|2022-04-21 23:59:10|13675.6|13673.6|13675.3|13673.3|13676.8|13674.8|13674.5|13672.5|30
1650585560000|2022-04-21 23:59:20|13675.5|13673.5|13677|13675|13678.1|13676.1|13675.5|13673.5|39
1650585570000|2022-04-21 23:59:30|13677.3|13675.3|13679.3|13677.3|13680|13678|13677|13675|33
1650585580000|2022-04-21 23:59:40|13679.4|13677.4|13680.6|13678.6|13681.3|13679.3|13679.4|13677.4|14
1650585590000|2022-04-21 23:59:50|13680|13678|13681.3|13679.3|13681.4|13679.4|13680|13678|8
1650585600000|2022-04-22 00:00:00|13681.1|13679.1|13683.9|13681.9|13684|13682|13678.9|13676.9|78
1650585610000|2022-04-22 00:00:10|13684|13682|13683|13681|13685.5|13683.5|13682.9|13680.9|40
1650585620000|2022-04-22 00:00:20|13682.9|13680.9|13685.6|13683.6|13686.8|13684.8|13680.3|13678.3|42
1650585630000|2022-04-22 00:00:30|13685.8|13683.8|13682.4|13680.4|13685.8|13683.8|13681.8|13679.8|17
1650585640000|2022-04-22 00:00:40|13682.5|13680.5|13684.5|13682.5|13685|13683|13682.5|13680.5|14
1650585650000|2022-04-22 00:00:50|13684.6|13682.6|13683.8|13681.8|13685.4|13683.4|13682.6|13680.6|26
1650585660000|2022-04-22 00:01:00|13683.6|13681.6|13683.5|13681.5|13683.8|13681.8|13682.3|13680.3|11
1650585670000|2022-04-22 00:01:10|13683.6|13681.6|13682.3|13680.3|13683.6|13681.6|13681.1|13679.1|21
1650585680000|2022-04-22 00:01:20|13682.1|13680.1|13682.9|13680.9|13683|13681|13681.3|13679.3|11
1650585690000|2022-04-22 00:01:30|13682.5|13680.5|13680.3|13678.3|13683.6|13681.6|13680.3|13678.3|14
1650585700000|2022-04-22 00:01:40|13679.8|13677.8|13681.6|13679.6|13681.9|13679.9|13679.5|13677.5|15
1650585710000|2022-04-22 00:01:50|13681.8|13679.8|13680.5|13678.5|13682.9|13680.9|13680.5|13678.5|13
1650585720000|2022-04-22 00:02:00|13681.3|13679.3|13678|13676|13681.3|13679.3|13678|13676|26
1650585730000|2022-04-22 00:02:10|13677.9|13675.9|13678.3|13676.3|13678.5|13676.5|13676.9|13674.9|13
1650585740000|2022-04-22 00:02:20|13678.5|13676.5|13677.3|13675.3|13678.5|13676.5|13677.3|13675.3|21
1650585750000|2022-04-22 00:02:30|13676.8|13674.8|13676.6|13674.6|13677|13675|13674.5|13672.5|38
1650585760000|2022-04-22 00:02:40|13676.8|13674.8|13679.6|13677.6|13679.8|13677.8|13676.6|13674.6|19
1650585770000|2022-04-22 00:02:50|13679.8|13677.8|13680.9|13678.9|13680.9|13678.9|13678.6|13676.6|9
1650585780000|2022-04-22 00:03:00|13680.8|13678.8|13684.4|13682.4|13685|13683|13680.8|13678.8|40
1650585790000|2022-04-22 00:03:10|13684.5|13682.5|13683.8|13681.8|13684.6|13682.6|13682.8|13680.8|15
1650585800000|2022-04-22 00:03:20|13684.3|13682.3|13686.3|13684.3|13686.3|13684.3|13684.3|13682.3|23
1650585810000|2022-04-22 00:03:30|13686.4|13684.4|13690.4|13688.4|13690.4|13688.4|13686.4|13684.4|55
1650585820000|2022-04-22 00:03:40|13690.3|13688.3|13691.9|13689.9|13691.9|13689.9|13689.8|13687.8|43
1650585830000|2022-04-22 00:03:50|13691.6|13689.6|13688.3|13686.3|13691.6|13689.6|13688.1|13686.1|25
1650585840000|2022-04-22 00:04:00|13686.5|13684.5|13687.1|13685.1|13687.4|13685.4|13685.6|13683.6|40
1650585850000|2022-04-22 00:04:10|13687.3|13685.3|13689.8|13687.8|13689.9|13687.9|13687.3|13685.3|9
1650585860000|2022-04-22 00:04:20|13689.9|13687.9|13688.5|13686.5|13689.9|13687.9|13688.3|13686.3|7
1650585870000|2022-04-22 00:04:30|13688.4|13686.4|13689.1|13687.1|13689.1|13687.1|13688.3|13686.3|3
1650585880000|2022-04-22 00:04:40|13689|13687|13689.8|13687.8|13689.9|13687.9|13688.5|13686.5|14
1650585890000|2022-04-22 00:04:50|13689.6|13687.6|13689.5|13687.5|13689.8|13687.8|13688.5|13686.5|8
1650585900000|2022-04-22 00:05:00|13689.6|13687.6|13688.8|13686.8|13690.4|13688.4|13687.5|13685.5|17
1650585910000|2022-04-22 00:05:10|13688.6|13686.6|13687.8|13685.8|13689|13687|13687.1|13685.1|10
1650585920000|2022-04-22 00:05:20|13687.6|13685.6|13688.3|13686.3|13689.6|13687.6|13687.6|13685.6|3
1650585930000|2022-04-22 00:05:30|13688.4|13686.4|13689|13687|13689.3|13687.3|13687.9|13685.9|5
1650585940000|2022-04-22 00:05:40|13689.1|13687.1|13690.5|13688.5|13690.5|13688.5|13688|13686|11
1650585950000|2022-04-22 00:05:50|13690.4|13688.4|13693.8|13691.8|13693.8|13691.8|13690.3|13688.3|36
1650585960000|2022-04-22 00:06:00|13693.9|13691.9|13693.5|13691.5|13693.9|13691.9|13692|13690|12
1650585970000|2022-04-22 00:06:10|13693.6|13691.6|13691.5|13689.5|13694|13692|13691.5|13689.5|25
1650585980000|2022-04-22 00:06:20|13691.6|13689.6|13692.1|13690.1|13692.6|13690.6|13691.5|13689.5|3
1650585990000|2022-04-22 00:06:30|13692.3|13690.3|13693.6|13691.6|13693.8|13691.8|13691.8|13689.8|35
1650586000000|2022-04-22 00:06:40|13693.5|13691.5|13694.8|13692.8|13694.8|13692.8|13692.8|13690.8|29
1650586010000|2022-04-22 00:06:50|13694.6|13692.6|13693.6|13691.6|13695.4|13693.4|13693.5|13691.5|22
1650586020000|2022-04-22 00:07:00|13693.8|13691.8|13694.9|13692.9|13695.1|13693.1|13693.8|13691.8|4
1650586030000|2022-04-22 00:07:10|13694.8|13692.8|13696.3|13694.3|13697.5|13695.5|13694.8|13692.8|42
1650586040000|2022-04-22 00:07:20|13696.4|13694.4|13692|13690|13696.5|13694.5|13691.9|13689.9|24
1650586050000|2022-04-22 00:07:30|13691.9|13689.9|13691.8|13689.8|13692.8|13690.8|13689.3|13687.3|20
1650586060000|2022-04-22 00:07:40|13691.6|13689.6|13691.6|13689.6|13691.6|13689.6|13690.3|13688.3|5
1650586070000|2022-04-22 00:07:50|13691.5|13689.5|13691|13689|13691.5|13689.5|13690.3|13688.3|9
1650586080000|2022-04-22 00:08:00|13691.1|13689.1|13691.8|13689.8|13692.8|13690.8|13690.6|13688.6|6
1650586090000|2022-04-22 00:08:10|13693|13691|13692.5|13690.5|13693.1|13691.1|13691.9|13689.9|1
1650586100000|2022-04-22 00:08:20|13692.6|13690.6|13696.1|13694.1|13696.6|13694.6|13692.6|13690.6|26
1650586110000|2022-04-22 00:08:30|13696.9|13694.9|13700.1|13698.1|13700.1|13698.1|13696.9|13694.9|38
1650586120000|2022-04-22 00:08:40|13699.8|13697.8|13701.5|13699.5|13702.5|13700.5|13699.8|13697.8|46
1650586130000|2022-04-22 00:08:50|13701.3|13699.3|13702.4|13700.4|13702.4|13700.4|13700.9|13698.9|29
1650586140000|2022-04-22 00:09:00|13702.6|13700.6|13701.8|13699.8|13702.8|13700.8|13701.3|13699.3|21
1650586150000|2022-04-22 00:09:10|13701.6|13699.6|13702.5|13700.5|13703.5|13701.5|13701|13699|28
1650586160000|2022-04-22 00:09:20|13703.1|13701.1|13703.1|13701.1|13703.4|13701.4|13702|13700|28
1650586170000|2022-04-22 00:09:30|13703.5|13701.5|13702.5|13700.5|13703.5|13701.5|13702.3|13700.3|3
1650586180000|2022-04-22 00:09:40|13702.4|13700.4|13701.5|13699.5|13702.6|13700.6|13700|13698|16
1650586190000|2022-04-22 00:09:50|13701.6|13699.6|13700.5|13698.5|13702|13700|13700.5|13698.5|11
1650586200000|2022-04-22 00:10:00|13700.6|13698.6|13699.4|13697.4|13701|13699|13699.4|13697.4|13
1650586210000|2022-04-22 00:10:10|13698.6|13696.6|13702.5|13700.5|13702.6|13700.6|13698.5|13696.5|33
1650586220000|2022-04-22 00:10:20|13703|13701|13703.8|13701.8|13704.1|13702.1|13702.5|13700.5|16
1650586230000|2022-04-22 00:10:30|13703.6|13701.6|13704.6|13702.6|13705.4|13703.4|13703.6|13701.6|85
1650586240000|2022-04-22 00:10:40|13704.5|13702.5|13704.3|13702.3|13704.9|13702.9|13702.3|13700.3|33
1650586250000|2022-04-22 00:10:50|13704.4|13702.4|13704.4|13702.4|13704.9|13702.9|13703.5|13701.5|11
1650586260000|2022-04-22 00:11:00|13704.3|13702.3|13700.1|13698.1|13704.3|13702.3|13700.1|13698.1|29
1650586270000|2022-04-22 00:11:10|13699.8|13697.8|13698.6|13696.6|13700.3|13698.3|13698.1|13696.1|10
1650586280000|2022-04-22 00:11:20|13698.4|13696.4|13697.6|13695.6|13698.4|13696.4|13696.3|13694.3|14
1650586290000|2022-04-22 00:11:30|13697.8|13695.8|13698.5|13696.5|13699.1|13697.1|13697.8|13695.8|16
1650586300000|2022-04-22 00:11:40|13698.1|13696.1|13698|13696|13699.1|13697.1|13697.9|13695.9|7
1650586310000|2022-04-22 00:11:50|13697.9|13695.9|13699|13697|13700|13698|13697.9|13695.9|19
1650586320000|2022-04-22 00:12:00|13699.1|13697.1|13701|13699|13701.3|13699.3|13698.8|13696.8|30
1650586330000|2022-04-22 00:12:10|13700.5|13698.5|13701.3|13699.3|13701.5|13699.5|13698.8|13696.8|24
1650586340000|2022-04-22 00:12:20|13700.6|13698.6|13698.6|13696.6|13700.9|13698.9|13697.9|13695.9|8
1650586350000|2022-04-22 00:12:30|13699.1|13697.1|13696|13694|13699.3|13697.3|13696|13694|7
1650586360000|2022-04-22 00:12:40|13695|13693|13690.6|13688.6|13695|13693|13690|13688|63
1650586370000|2022-04-22 00:12:50|13690.5|13688.5|13693.3|13691.3|13693.5|13691.5|13689.6|13687.6|18
1650586380000|2022-04-22 00:13:00|13693.4|13691.4|13690.9|13688.9|13695.1|13693.1|13690.8|13688.8|23
1650586390000|2022-04-22 00:13:10|13691.6|13689.6|13685.6|13683.6|13693.1|13691.1|13685.5|13683.5|60
1650586400000|2022-04-22 00:13:20|13685.5|13683.5|13688.1|13686.1|13688.1|13686.1|13685.5|13683.5|16
1650586410000|2022-04-22 00:13:30|13688.3|13686.3|13692.5|13690.5|13692.5|13690.5|13688.3|13686.3|20
1650586420000|2022-04-22 00:13:40|13692.4|13690.4|13692.3|13690.3|13692.5|13690.5|13690.8|13688.8|7
1650586430000|2022-04-22 00:13:50|13692.1|13690.1|13693.9|13691.9|13693.9|13691.9|13691.3|13689.3|14
1650586440000|2022-04-22 00:14:00|13689.9|13687.9|13689.9|13687.9|13690.3|13688.3|13688.3|13686.3|35
1650586450000|2022-04-22 00:14:10|13690|13688|13689.9|13687.9|13691.6|13689.6|13689.6|13687.6|20
1650586460000|2022-04-22 00:14:20|13689.8|13687.8|13690.8|13688.8|13690.9|13688.9|13689.1|13687.1|3
1650586470000|2022-04-22 00:14:30|13690.5|13688.5|13690.5|13688.5|13691.4|13689.4|13690.4|13688.4|11
1650586480000|2022-04-22 00:14:40|13690.4|13688.4|13694.9|13692.9|13695.6|13693.6|13690.4|13688.4|29
1650586490000|2022-04-22 00:14:50|13694.8|13692.8|13701.1|13699.1|13702|13700|13694.6|13692.6|44
1650586500000|2022-04-22 00:15:00|13701|13699|13699.8|13697.8|13702.9|13700.9|13696.8|13694.8|48
1650586510000|2022-04-22 00:15:10|13699.9|13697.9|13698.4|13696.4|13702.1|13700.1|13697.9|13695.9|18
1650586520000|2022-04-22 00:15:20|13698.3|13696.3|13695.6|13693.6|13699.4|13697.4|13695.3|13693.3|15
1650586530000|2022-04-22 00:15:30|13695.5|13693.5|13693.3|13691.3|13695.8|13693.8|13691.1|13689.1|23
1650586540000|2022-04-22 00:15:40|13693.4|13691.4|13693.3|13691.3|13694|13692|13692.3|13690.3|11
1650586550000|2022-04-22 00:15:50|13693.4|13691.4|13694.5|13692.5|13696.3|13694.3|13693|13691|3
1650586560000|2022-04-22 00:16:00|13694.3|13692.3|13692.8|13690.8|13695.3|13693.3|13692.5|13690.5|7
1650586570000|2022-04-22 00:16:10|13692.6|13690.6|13692.1|13690.1|13693.3|13691.3|13691.6|13689.6|15
1650586580000|2022-04-22 00:16:20|13692.3|13690.3|13689.4|13687.4|13692.3|13690.3|13688.3|13686.3|25
1650586590000|2022-04-22 00:16:30|13689.8|13687.8|13689.8|13687.8|13689.9|13687.9|13688.1|13686.1|12
1650586600000|2022-04-22 00:16:40|13689.9|13687.9|13691.8|13689.8|13691.8|13689.8|13688.9|13686.9|9
1650586610000|2022-04-22 00:16:50|13692.8|13690.8|13693.1|13691.1|13694|13692|13691.4|13689.4|23
1650586620000|2022-04-22 00:17:00|13693.3|13691.3|13694|13692|13696|13694|13693.3|13691.3|10
1650586630000|2022-04-22 00:17:10|13694.5|13692.5|13691.8|13689.8|13694.9|13692.9|13691.5|13689.5|8
1650586640000|2022-04-22 00:17:20|13692.5|13690.5|13694|13692|13694|13692|13691.8|13689.8|17
1650586650000|2022-04-22 00:17:30|13693.1|13691.1|13693.3|13691.3|13693.5|13691.5|13692.5|13690.5|5
1650586660000|2022-04-22 00:17:40|13693.4|13691.4|13692|13690|13693.4|13691.4|13690.9|13688.9|14
1650586670000|2022-04-22 00:17:50|13691.9|13689.9|13691.6|13689.6|13692|13690|13690.9|13688.9|3
1650586680000|2022-04-22 00:18:00|13691.8|13689.8|13686.5|13684.5|13691.8|13689.8|13685.8|13683.8|52
1650586690000|2022-04-22 00:18:10|13686.4|13684.4|13687.6|13685.6|13687.6|13685.6|13683.5|13681.5|71
1650586700000|2022-04-22 00:18:20|13687.8|13685.8|13686.8|13684.8|13689.1|13687.1|13686.4|13684.4|22
1650586710000|2022-04-22 00:18:30|13686.9|13684.9|13686.6|13684.6|13689|13687|13686.6|13684.6|11
1650586720000|2022-04-22 00:18:40|13686.8|13684.8|13685.4|13683.4|13686.9|13684.9|13685.4|13683.4|1
1650586730000|2022-04-22 00:18:50|13685.5|13683.5|13685.6|13683.6|13686.8|13684.8|13685.1|13683.1|13
1650586740000|2022-04-22 00:19:00|13685.8|13683.8|13685.1|13683.1|13685.9|13683.9|13685|13683|9
1650586750000|2022-04-22 00:19:10|13685.3|13683.3|13684.9|13682.9|13687.4|13685.4|13684.6|13682.6|10
1650586760000|2022-04-22 00:19:20|13685|13683|13684.5|13682.5|13685.3|13683.3|13684.5|13682.5|13
1650586770000|2022-04-22 00:19:30|13685|13683|13687.5|13685.5|13687.8|13685.8|13683.9|13681.9|15
1650586780000|2022-04-22 00:19:40|13687.6|13685.6|13686.5|13684.5|13688.4|13686.4|13686.1|13684.1|12
1650586790000|2022-04-22 00:19:50|13686.4|13684.4|13686|13684|13687.3|13685.3|13686|13684|0
1650586800000|2022-04-22 00:20:00|13685.9|13683.9|13685|13683|13686|13684|13684.3|13682.3|9
1650586810000|2022-04-22 00:20:10|13684.9|13682.9|13685.8|13683.8|13685.9|13683.9|13684.6|13682.6|7
1650586820000|2022-04-22 00:20:20|13685.3|13683.3|13688.4|13686.4|13688.4|13686.4|13684.6|13682.6|10
1650586830000|2022-04-22 00:20:30|13688.1|13686.1|13688.3|13686.3|13689.9|13687.9|13687.6|13685.6|6
1650586840000|2022-04-22 00:20:40|13688.4|13686.4|13688.4|13686.4|13688.8|13686.8|13687.9|13685.9|16
1650586850000|2022-04-22 00:20:50|13688.6|13686.6|13688.4|13686.4|13689|13687|13688.3|13686.3|10
1650586860000|2022-04-22 00:21:00|13688.6|13686.6|13688|13686|13688.6|13686.6|13687|13685|14
1650586870000|2022-04-22 00:21:10|13687.8|13685.8|13686.4|13684.4|13688|13686|13686.4|13684.4|6
1650586880000|2022-04-22 00:21:20|13686.6|13684.6|13686.6|13684.6|13687.3|13685.3|13686.1|13684.1|14
1650586890000|2022-04-22 00:21:30|13686.8|13684.8|13685.9|13683.9|13686.9|13684.9|13685.5|13683.5|2
1650586900000|2022-04-22 00:21:40|13685.8|13683.8|13689.8|13687.8|13689.8|13687.8|13685.8|13683.8|19
1650586910000|2022-04-22 00:21:50|13689.6|13687.6|13688.9|13686.9|13689.6|13687.6|13688.4|13686.4|10
1650586920000|2022-04-22 00:22:00|13689|13687|13691|13689|13691.5|13689.5|13689|13687|23
1650586930000|2022-04-22 00:22:10|13691.1|13689.1|13691|13689|13692.3|13690.3|13690.9|13688.9|13
1650586940000|2022-04-22 00:22:20|13691.6|13689.6|13694.4|13692.4|13694.6|13692.6|13691.6|13689.6|21
1650586950000|2022-04-22 00:22:30|13694.5|13692.5|13694.8|13692.8|13696.1|13694.1|13694.3|13692.3|30
1650586960000|2022-04-22 00:22:40|13694.9|13692.9|13694|13692|13695|13693|13693|13691|11
1650586970000|2022-04-22 00:22:50|13694.3|13692.3|13694.6|13692.6|13694.6|13692.6|13694.1|13692.1|2
1650586980000|2022-04-22 00:23:00|13694|13692|13695.4|13693.4|13695.8|13693.8|13693.8|13691.8|10
1650586990000|2022-04-22 00:23:10|13695.3|13693.3|13695.9|13693.9|13696.1|13694.1|13694.3|13692.3|4
1650587000000|2022-04-22 00:23:20|13695.5|13693.5|13696|13694|13696|13694|13694.4|13692.4|8
1650587010000|2022-04-22 00:23:30|13695.8|13693.8|13696.6|13694.6|13696.9|13694.9|13695.3|13693.3|16
1650587020000|2022-04-22 00:23:40|13696.5|13694.5|13695.4|13693.4|13696.5|13694.5|13694.5|13692.5|6
1650587030000|2022-04-22 00:23:50|13695.3|13693.3|13692.5|13690.5|13695.3|13693.3|13692.4|13690.4|12
1650587040000|2022-04-22 00:24:00|13692.8|13690.8|13692.8|13690.8|13693.9|13691.9|13691.8|13689.8|13
1650587050000|2022-04-22 00:24:10|13693.4|13691.4|13693.9|13691.9|13695.1|13693.1|13693.4|13691.4|19
1650587060000|2022-04-22 00:24:20|13693.8|13691.8|13694.3|13692.3|13694.9|13692.9|13692.9|13690.9|4
1650587070000|2022-04-22 00:24:30|13694.1|13692.1|13695.1|13693.1|13695.1|13693.1|13693.6|13691.6|7
1650587080000|2022-04-22 00:24:40|13695|13693|13695.5|13693.5|13696.1|13694.1|13694.8|13692.8|11
1650587090000|2022-04-22 00:24:50|13695.6|13693.6|13693.9|13691.9|13696.3|13694.3|13693.8|13691.8|18
1650587100000|2022-04-22 00:25:00|13693.8|13691.8|13693.5|13691.5|13693.9|13691.9|13692.3|13690.3|30
1650587110000|2022-04-22 00:25:10|13693.1|13691.1|13692.8|13690.8|13693.3|13691.3|13690.6|13688.6|30
1650587120000|2022-04-22 00:25:20|13692.9|13690.9|13693.8|13691.8|13693.8|13691.8|13692.8|13690.8|23
1650587130000|2022-04-22 00:25:30|13693.6|13691.6|13688.6|13686.6|13693.6|13691.6|13688.5|13686.5|7
1650587140000|2022-04-22 00:25:40|13688.8|13686.8|13689.8|13687.8|13689.8|13687.8|13688|13686|12
1650587150000|2022-04-22 00:25:50|13689.9|13687.9|13689.6|13687.6|13690.6|13688.6|13689.4|13687.4|4
1650587160000|2022-04-22 00:26:00|13689.5|13687.5|13689.8|13687.8|13690.4|13688.4|13688.8|13686.8|0
1650587170000|2022-04-22 00:26:10|13689.9|13687.9|13686.9|13684.9|13690.1|13688.1|13685.9|13683.9|29
1650587180000|2022-04-22 00:26:20|13686.6|13684.6|13687.3|13685.3|13687.4|13685.4|13686.6|13684.6|6
1650587190000|2022-04-22 00:26:30|13687.1|13685.1|13686|13684|13687.1|13685.1|13684.9|13682.9|6
1650587200000|2022-04-22 00:26:40|13686.1|13684.1|13684.8|13682.8|13686.3|13684.3|13684.6|13682.6|8
1650587210000|2022-04-22 00:26:50|13684.6|13682.6|13684.6|13682.6|13685|13683|13683.4|13681.4|20
1650587220000|2022-04-22 00:27:00|13684.5|13682.5|13686.6|13684.6|13687.9|13685.9|13684.5|13682.5|10
1650587230000|2022-04-22 00:27:10|13686.5|13684.5|13688|13686|13688|13686|13685.5|13683.5|0
1650587240000|2022-04-22 00:27:20|13687.9|13685.9|13687.6|13685.6|13688|13686|13686.5|13684.5|4
1650587250000|2022-04-22 00:27:30|13687.8|13685.8|13687.5|13685.5|13688.1|13686.1|13687.4|13685.4|2
1650587260000|2022-04-22 00:27:40|13687.6|13685.6|13687.9|13685.9|13688.5|13686.5|13687.1|13685.1|10
1650587270000|2022-04-22 00:27:50|13687.6|13685.6|13685|13683|13687.6|13685.6|13685|13683|10
1650587280000|2022-04-22 00:28:00|13684.6|13682.6|13683.3|13681.3|13684.6|13682.6|13683.3|13681.3|24
1650587290000|2022-04-22 00:28:10|13683.4|13681.4|13683.8|13681.8|13684|13682|13683.1|13681.1|5
1650587300000|2022-04-22 00:28:20|13683.6|13681.6|13683.8|13681.8|13684.5|13682.5|13680.3|13678.3|40
1650587310000|2022-04-22 00:28:30|13683.9|13681.9|13684.8|13682.8|13686|13684|13683|13681|14
1650587320000|2022-04-22 00:28:40|13683.8|13681.8|13684.9|13682.9|13684.9|13682.9|13683.8|13681.8|6
1650587330000|2022-04-22 00:28:50|13685.3|13683.3|13686.1|13684.1|13686.4|13684.4|13684.9|13682.9|5
1650587340000|2022-04-22 00:29:00|13686.3|13684.3|13686.8|13684.8|13686.8|13684.8|13686|13684|2
1650587350000|2022-04-22 00:29:10|13686.9|13684.9|13687.4|13685.4|13687.8|13685.8|13686.3|13684.3|2
1650587360000|2022-04-22 00:29:20|13686.8|13684.8|13687|13685|13687.3|13685.3|13686.6|13684.6|3
1650587370000|2022-04-22 00:29:30|13686.9|13684.9|13686.9|13684.9|13687|13685|13686.6|13684.6|1
1650587380000|2022-04-22 00:29:40|13686.6|13684.6|13686.6|13684.6|13687.9|13685.9|13686.3|13684.3|14
1650587390000|2022-04-22 00:29:50|13686.8|13684.8|13686.3|13684.3|13686.9|13684.9|13686.1|13684.1|5
1650587400000|2022-04-22 00:30:00|13686.1|13684.1|13683.5|13681.5|13686.1|13684.1|13682.9|13680.9|21
1650587410000|2022-04-22 00:30:10|13683.6|13681.6|13683.8|13681.8|13684.6|13682.6|13683.6|13681.6|10
1650587420000|2022-04-22 00:30:20|13683.6|13681.6|13682.1|13680.1|13683.8|13681.8|13681.6|13679.6|26
1650587430000|2022-04-22 00:30:30|13682.3|13680.3|13682.6|13680.6|13684.3|13682.3|13682.3|13680.3|20
1650587440000|2022-04-22 00:30:40|13682.9|13680.9|13683.5|13681.5|13683.9|13681.9|13682.6|13680.6|11
1650587450000|2022-04-22 00:30:50|13683.3|13681.3|13683|13681|13683.5|13681.5|13682.5|13680.5|5
1650587460000|2022-04-22 00:31:00|13683.1|13681.1|13686.4|13684.4|13686.4|13684.4|13682.6|13680.6|9
1650587470000|2022-04-22 00:31:10|13685.9|13683.9|13686|13684|13686.6|13684.6|13684.9|13682.9|8
1650587480000|2022-04-22 00:31:20|13685.9|13683.9|13684.4|13682.4|13685.9|13683.9|13683.3|13681.3|8
1650587490000|2022-04-22 00:31:30|13684.5|13682.5|13685.9|13683.9|13687.3|13685.3|13684.4|13682.4|9
1650587500000|2022-04-22 00:31:40|13685.8|13683.8|13686.5|13684.5|13686.6|13684.6|13685|13683|5
1650587510000|2022-04-22 00:31:50|13686.6|13684.6|13690|13688|13690|13688|13686.6|13684.6|26
1650587520000|2022-04-22 00:32:00|13689.9|13687.9|13690.4|13688.4|13690.4|13688.4|13688.8|13686.8|22
1650587530000|2022-04-22 00:32:10|13690.5|13688.5|13696.9|13694.9|13696.9|13694.9|13690.5|13688.5|82
1650587540000|2022-04-22 00:32:20|13697.4|13695.4|13698.1|13696.1|13698.1|13696.1|13696.5|13694.5|33
1650587550000|2022-04-22 00:32:30|13698.5|13696.5|13696.5|13694.5|13698.6|13696.6|13695.5|13693.5|20
1650587560000|2022-04-22 00:32:40|13696.6|13694.6|13697|13695|13697.6|13695.6|13696.1|13694.1|6
1650587570000|2022-04-22 00:32:50|13696.9|13694.9|13696.8|13694.8|13697.1|13695.1|13696.3|13694.3|4
1650587580000|2022-04-22 00:33:00|13697.1|13695.1|13698.6|13696.6|13698.8|13696.8|13696.3|13694.3|17
1650587590000|2022-04-22 00:33:10|13698.8|13696.8|13697|13695|13698.8|13696.8|13697|13695|13
1650587600000|2022-04-22 00:33:20|13696.8|13694.8|13697|13695|13697.1|13695.1|13696.4|13694.4|5
1650587610000|2022-04-22 00:33:30|13697.1|13695.1|13696|13694|13697.5|13695.5|13696|13694|9
1650587620000|2022-04-22 00:33:40|13695.9|13693.9|13696.1|13694.1|13696.4|13694.4|13695.5|13693.5|8
1650587630000|2022-04-22 00:33:50|13696|13694|13695.8|13693.8|13696|13694|13695.4|13693.4|7
1650587640000|2022-04-22 00:34:00|13695.9|13693.9|13696|13694|13698.3|13696.3|13695.8|13693.8|17
1650587650000|2022-04-22 00:34:10|13695.9|13693.9|13696.8|13694.8|13697.4|13695.4|13695.6|13693.6|4
1650587660000|2022-04-22 00:34:20|13696.9|13694.9|13697.1|13695.1|13697.4|13695.4|13696.6|13694.6|0
1650587670000|2022-04-22 00:34:30|13697|13695|13697.1|13695.1|13698.1|13696.1|13696.8|13694.8|2
1650587680000|2022-04-22 00:34:40|13697|13695|13697.8|13695.8|13698.1|13696.1|13696.9|13694.9|0
1650587690000|2022-04-22 00:34:50|13697.6|13695.6|13698.8|13696.8|13698.9|13696.9|13697.5|13695.5|12
1650587700000|2022-04-22 00:35:00|13698.9|13696.9|13700.3|13698.3|13700.5|13698.5|13698.1|13696.1|23
1650587710000|2022-04-22 00:35:10|13700.1|13698.1|13699.3|13697.3|13700.1|13698.1|13698.4|13696.4|20
1650587720000|2022-04-22 00:35:20|13699.1|13697.1|13698.4|13696.4|13699.1|13697.1|13698.1|13696.1|1
1650587730000|2022-04-22 00:35:30|13698.5|13696.5|13697.9|13695.9|13699|13697|13697.9|13695.9|8
1650587740000|2022-04-22 00:35:40|13697.8|13695.8|13696.9|13694.9|13697.8|13695.8|13696.6|13694.6|5
1650587750000|2022-04-22 00:35:50|13697|13695|13693.1|13691.1|13697|13695|13693.1|13691.1|28
1650587760000|2022-04-22 00:36:00|13693|13691|13693.9|13691.9|13694.5|13692.5|13692.9|13690.9|3
1650587770000|2022-04-22 00:36:10|13693.8|13691.8|13693.6|13691.6|13694.3|13692.3|13693.6|13691.6|3
1650587780000|2022-04-22 00:36:20|13694|13692|13693.6|13691.6|13694.9|13692.9|13693.6|13691.6|3
1650587790000|2022-04-22 00:36:30|13693.5|13691.5|13691.5|13689.5|13693.8|13691.8|13690.9|13688.9|16
1650587800000|2022-04-22 00:36:40|13691.4|13689.4|13692.3|13690.3|13692.8|13690.8|13691|13689|1
1650587810000|2022-04-22 00:36:50|13691.9|13689.9|13691.4|13689.4|13692.3|13690.3|13691.4|13689.4|4
1650587820000|2022-04-22 00:37:00|13691.5|13689.5|13691.9|13689.9|13693.1|13691.1|13691|13689|11
1650587830000|2022-04-22 00:37:10|13691.8|13689.8|13691|13689|13691.8|13689.8|13691|13689|1
1650587840000|2022-04-22 00:37:20|13690.3|13688.3|13688.3|13686.3|13690.3|13688.3|13686.5|13684.5|19
1650587850000|2022-04-22 00:37:30|13688.1|13686.1|13687|13685|13688.8|13686.8|13687|13685|8
1650587860000|2022-04-22 00:37:40|13686.8|13684.8|13687.8|13685.8|13687.8|13685.8|13686.8|13684.8|10
1650587870000|2022-04-22 00:37:50|13687.9|13685.9|13688.9|13686.9|13688.9|13686.9|13687.6|13685.6|4
1650587880000|2022-04-22 00:38:00|13689|13687|13685.8|13683.8|13689.3|13687.3|13685.8|13683.8|20
1650587890000|2022-04-22 00:38:10|13685.6|13683.6|13687|13685|13688.9|13686.9|13685|13683|21
1650587900000|2022-04-22 00:38:20|13687.1|13685.1|13685.3|13683.3|13687.4|13685.4|13684.9|13682.9|15
1650587910000|2022-04-22 00:38:30|13684.9|13682.9|13686.9|13684.9|13686.9|13684.9|13684.1|13682.1|19
1650587920000|2022-04-22 00:38:40|13686.8|13684.8|13685.5|13683.5|13686.8|13684.8|13685.3|13683.3|8
1650587930000|2022-04-22 00:38:50|13685.6|13683.6|13682|13680|13686|13684|13681.6|13679.6|32
1650587940000|2022-04-22 00:39:00|13682.1|13680.1|13680.5|13678.5|13685|13683|13680.5|13678.5|35
1650587950000|2022-04-22 00:39:10|13680.3|13678.3|13683.9|13681.9|13683.9|13681.9|13680.1|13678.1|63
1650587960000|2022-04-22 00:39:20|13684|13682|13684.4|13682.4|13684.5|13682.5|13683.5|13681.5|4
1650587970000|2022-04-22 00:39:30|13684.5|13682.5|13685.8|13683.8|13685.8|13683.8|13684.5|13682.5|0
1650587980000|2022-04-22 00:39:40|13685.5|13683.5|13685.3|13683.3|13686.8|13684.8|13685.1|13683.1|3
1650587990000|2022-04-22 00:39:50|13685.4|13683.4|13686.9|13684.9|13687.4|13685.4|13685.3|13683.3|10
1650588000000|2022-04-22 00:40:00|13687.3|13685.3|13687.8|13685.8|13688.5|13686.5|13687.3|13685.3|17
1650588010000|2022-04-22 00:40:10|13688.3|13686.3|13687|13685|13688.3|13686.3|13686.8|13684.8|12
1650588020000|2022-04-22 00:40:20|13686.6|13684.6|13684.4|13682.4|13686.6|13684.6|13683.8|13681.8|24
1650588030000|2022-04-22 00:40:30|13684.3|13682.3|13683.9|13681.9|13685|13683|13683.5|13681.5|4
1650588040000|2022-04-22 00:40:40|13683.8|13681.8|13682.3|13680.3|13683.8|13681.8|13681.5|13679.5|11
1650588050000|2022-04-22 00:40:50|13682.1|13680.1|13681.3|13679.3|13682.1|13680.1|13679.8|13677.8|19
1650588060000|2022-04-22 00:41:00|13681|13679|13682.5|13680.5|13682.8|13680.8|13680.5|13678.5|8
1650588070000|2022-04-22 00:41:10|13682.4|13680.4|13681.3|13679.3|13682.5|13680.5|13680.9|13678.9|12
1650588080000|2022-04-22 00:41:20|13681.1|13679.1|13680.3|13678.3|13682.1|13680.1|13679.9|13677.9|20
1650588090000|2022-04-22 00:41:30|13680.5|13678.5|13681.3|13679.3|13681.3|13679.3|13680.3|13678.3|9
1650588100000|2022-04-22 00:41:40|13681.1|13679.1|13680.8|13678.8|13682.1|13680.1|13680.3|13678.3|15
1650588110000|2022-04-22 00:41:50|13680.6|13678.6|13682.8|13680.8|13684|13682|13680.6|13678.6|10
1650588120000|2022-04-22 00:42:00|13682.6|13680.6|13682.3|13680.3|13683.6|13681.6|13681.4|13679.4|7
1650588130000|2022-04-22 00:42:10|13682.1|13680.1|13683.4|13681.4|13684|13682|13681.9|13679.9|5
1650588140000|2022-04-22 00:42:20|13683.5|13681.5|13683.4|13681.4|13684.3|13682.3|13683|13681|4
1650588150000|2022-04-22 00:42:30|13683.5|13681.5|13683.5|13681.5|13684.4|13682.4|13683.4|13681.4|1
1650588160000|2022-04-22 00:42:40|13683.4|13681.4|13683|13681|13683.6|13681.6|13682.8|13680.8|9
1650588170000|2022-04-22 00:42:50|13682.8|13680.8|13682.5|13680.5|13683.9|13681.9|13682.5|13680.5|5
1650588180000|2022-04-22 00:43:00|13682.8|13680.8|13683|13681|13683.4|13681.4|13681.4|13679.4|9
1650588190000|2022-04-22 00:43:10|13682.9|13680.9|13683.6|13681.6|13685.5|13683.5|13682.5|13680.5|13
1650588200000|2022-04-22 00:43:20|13683.8|13681.8|13682.5|13680.5|13684.9|13682.9|13682.1|13680.1|7
1650588210000|2022-04-22 00:43:30|13682.6|13680.6|13681.6|13679.6|13682.9|13680.9|13681.4|13679.4|3
1650588220000|2022-04-22 00:43:40|13681.5|13679.5|13681.3|13679.3|13681.8|13679.8|13679.9|13677.9|17
1650588230000|2022-04-22 00:43:50|13681.1|13679.1|13680.5|13678.5|13681.3|13679.3|13679.9|13677.9|12
1650588240000|2022-04-22 00:44:00|13680.1|13678.1|13679.8|13677.8|13680.4|13678.4|13676.1|13674.1|41
1650588250000|2022-04-22 00:44:10|13679.9|13677.9|13678.8|13676.8|13680.3|13678.3|13678.4|13676.4|3
1650588260000|2022-04-22 00:44:20|13678.9|13676.9|13675.5|13673.5|13679.1|13677.1|13675.5|13673.5|8
1650588270000|2022-04-22 00:44:30|13675.3|13673.3|13662.8|13660.8|13675.3|13673.3|13658.1|13656.1|498
1650588280000|2022-04-22 00:44:40|13662.9|13660.9|13662.9|13660.9|13663.6|13661.6|13661.8|13659.8|70
1650588290000|2022-04-22 00:44:50|13662.5|13660.5|13661.8|13659.8|13663.3|13661.3|13661.3|13659.3|57
1650588300000|2022-04-22 00:45:00|13662|13660|13661|13659|13662.1|13660.1|13660.3|13658.3|100
1650588310000|2022-04-22 00:45:10|13661.4|13659.4|13652.3|13650.3|13661.4|13659.4|13652.3|13650.3|222
1650588320000|2022-04-22 00:45:20|13651.9|13649.9|13644.4|13642.4|13653.3|13651.3|13636|13634|555
1650588330000|2022-04-22 00:45:30|13644.9|13642.9|13633|13631|13645.3|13643.3|13633|13631|153
1650588340000|2022-04-22 00:45:40|13632.8|13630.8|13628.4|13626.4|13634.5|13632.5|13627.4|13625.4|251
1650588350000|2022-04-22 00:45:50|13628.8|13626.8|13626.3|13624.3|13629.3|13627.3|13622.1|13620.1|163
1650588360000|2022-04-22 00:46:00|13626.4|13624.4|13622|13620|13627.5|13625.5|13618.9|13616.9|165
1650588370000|2022-04-22 00:46:10|13621.9|13619.9|13624.3|13622.3|13624.9|13622.9|13617.9|13615.9|147
1650588380000|2022-04-22 00:46:20|13624.4|13622.4|13626.4|13624.4|13626.5|13624.5|13624.4|13622.4|84
1650588390000|2022-04-22 00:46:30|13630.3|13628.3|13638.4|13636.4|13638.4|13636.4|13630.3|13628.3|251
1650588400000|2022-04-22 00:46:40|13638.5|13636.5|13636.8|13634.8|13638.5|13636.5|13634.6|13632.6|80
1650588410000|2022-04-22 00:46:50|13636.9|13634.9|13634.8|13632.8|13636.9|13634.9|13633|13631|26
1650588420000|2022-04-22 00:47:00|13635.3|13633.3|13632.9|13630.9|13637|13635|13632.3|13630.3|45
1650588430000|2022-04-22 00:47:10|13632.3|13630.3|13633.3|13631.3|13633.3|13631.3|13630.9|13628.9|57
1650588440000|2022-04-22 00:47:20|13633.1|13631.1|13626.5|13624.5|13633.1|13631.1|13625.6|13623.6|70
1650588450000|2022-04-22 00:47:30|13627|13625|13626.5|13624.5|13628.8|13626.8|13625.6|13623.6|28
1650588460000|2022-04-22 00:47:40|13626.6|13624.6|13624.3|13622.3|13627|13625|13623.8|13621.8|39
1650588470000|2022-04-22 00:47:50|13624.4|13622.4|13625.8|13623.8|13628.5|13626.5|13624.3|13622.3|39
1650588480000|2022-04-22 00:48:00|13625.9|13623.9|13624.9|13622.9|13627.8|13625.8|13624|13622|55
1650588490000|2022-04-22 00:48:10|13625.3|13623.3|13622.8|13620.8|13625.3|13623.3|13622.1|13620.1|29
1650588500000|2022-04-22 00:48:20|13622.6|13620.6|13624.9|13622.9|13625.3|13623.3|13622.4|13620.4|41
1650588510000|2022-04-22 00:48:30|13625|13623|13628.5|13626.5|13628.9|13626.9|13624.6|13622.6|36
1650588520000|2022-04-22 00:48:40|13628.6|13626.6|13628.5|13626.5|13629.8|13627.8|13627.8|13625.8|28
1650588530000|2022-04-22 00:48:50|13628.6|13626.6|13631.8|13629.8|13631.8|13629.8|13628.5|13626.5|23
1650588540000|2022-04-22 00:49:00|13631.9|13629.9|13629.3|13627.3|13632.5|13630.5|13628.4|13626.4|47
1650588550000|2022-04-22 00:49:10|13629.1|13627.1|13631.1|13629.1|13631.5|13629.5|13629.1|13627.1|17
1650588560000|2022-04-22 00:49:20|13631|13629|13629.9|13627.9|13631|13629|13629.1|13627.1|9
1650588570000|2022-04-22 00:49:30|13630|13628|13630.3|13628.3|13630.9|13628.9|13629.6|13627.6|12
1650588580000|2022-04-22 00:49:40|13630.4|13628.4|13628.6|13626.6|13630.9|13628.9|13628.6|13626.6|15
1650588590000|2022-04-22 00:49:50|13628.5|13626.5|13619.3|13617.3|13629.3|13627.3|13619.3|13617.3|131
1650588600000|2022-04-22 00:50:00|13621|13619|13625.4|13623.4|13625.5|13623.5|13621|13619|27
1650588610000|2022-04-22 00:50:10|13625.5|13623.5|13621|13619|13626|13624|13620.9|13618.9|25
1650588620000|2022-04-22 00:50:20|13620.8|13618.8|13619.6|13617.6|13621.6|13619.6|13619.6|13617.6|12
1650588630000|2022-04-22 00:50:30|13619.5|13617.5|13616.6|13614.6|13620|13618|13616.5|13614.5|107
1650588640000|2022-04-22 00:50:40|13616.3|13614.3|13614.6|13612.6|13617.3|13615.3|13614.1|13612.1|108
1650588650000|2022-04-22 00:50:50|13614.9|13612.9|13617.3|13615.3|13620|13618|13614.1|13612.1|98
1650588660000|2022-04-22 00:51:00|13617.1|13615.1|13613.9|13611.9|13618|13616|13613.8|13611.8|47
1650588670000|2022-04-22 00:51:10|13613.8|13611.8|13613.1|13611.1|13613.8|13611.8|13612.1|13610.1|45
1650588680000|2022-04-22 00:51:20|13612.9|13610.9|13616.1|13614.1|13617|13615|13612.9|13610.9|74
1650588690000|2022-04-22 00:51:30|13615.8|13613.8|13619.9|13617.9|13620.4|13618.4|13615.8|13613.8|34
1650588700000|2022-04-22 00:51:40|13620.1|13618.1|13623.5|13621.5|13624.9|13622.9|13620.1|13618.1|45
1650588710000|2022-04-22 00:51:50|13623|13621|13622.9|13620.9|13623.9|13621.9|13621.5|13619.5|27
1650588720000|2022-04-22 00:52:00|13623.8|13621.8|13625.1|13623.1|13625.1|13623.1|13623.4|13621.4|23
1650588730000|2022-04-22 00:52:10|13625.3|13623.3|13631.5|13629.5|13631.5|13629.5|13624.5|13622.5|63
1650588740000|2022-04-22 00:52:20|13631.9|13629.9|13632.5|13630.5|13633.6|13631.6|13630|13628|32
1650588750000|2022-04-22 00:52:30|13632.6|13630.6|13632.8|13630.8|13633.4|13631.4|13629.6|13627.6|22
1650588760000|2022-04-22 00:52:40|13632.6|13630.6|13630.9|13628.9|13632.6|13630.6|13630|13628|23
1650588770000|2022-04-22 00:52:50|13630.8|13628.8|13622.5|13620.5|13630.8|13628.8|13620.1|13618.1|74
1650588780000|2022-04-22 00:53:00|13622.4|13620.4|13628.1|13626.1|13628.1|13626.1|13622.1|13620.1|46
1650588790000|2022-04-22 00:53:10|13628|13626|13627.1|13625.1|13628|13626|13624.3|13622.3|28
1650588800000|2022-04-22 00:53:20|13627.4|13625.4|13624.4|13622.4|13627.4|13625.4|13624.3|13622.3|20
1650588810000|2022-04-22 00:53:30|13624.3|13622.3|13624.3|13622.3|13626|13624|13624.1|13622.1|14
1650588820000|2022-04-22 00:53:40|13624.1|13622.1|13624|13622|13624.6|13622.6|13623.6|13621.6|6
1650588830000|2022-04-22 00:53:50|13624.1|13622.1|13625.4|13623.4|13626.1|13624.1|13624.1|13622.1|19
1650588840000|2022-04-22 00:54:00|13626.4|13624.4|13629.5|13627.5|13629.5|13627.5|13626.4|13624.4|29
1650588850000|2022-04-22 00:54:10|13629.6|13627.6|13629.5|13627.5|13630.4|13628.4|13628.6|13626.6|14
1650588860000|2022-04-22 00:54:20|13629.6|13627.6|13628.8|13626.8|13630.8|13628.8|13628.6|13626.6|35
1650588870000|2022-04-22 00:54:30|13628.4|13626.4|13628.1|13626.1|13629.9|13627.9|13627.9|13625.9|17
1650588880000|2022-04-22 00:54:40|13628|13626|13630.8|13628.8|13630.9|13628.9|13628|13626|11
1650588890000|2022-04-22 00:54:50|13630.6|13628.6|13629.8|13627.8|13632|13630|13629.8|13627.8|18
1650588900000|2022-04-22 00:55:00|13629.5|13627.5|13631.1|13629.1|13631.3|13629.3|13629.4|13627.4|8
1650588910000|2022-04-22 00:55:10|13631.3|13629.3|13632.1|13630.1|13632.3|13630.3|13630.6|13628.6|25
1650588920000|2022-04-22 00:55:20|13632.6|13630.6|13636|13634|13636.6|13634.6|13632.4|13630.4|97
1650588930000|2022-04-22 00:55:30|13636.1|13634.1|13640.5|13638.5|13640.6|13638.6|13635.9|13633.9|48
1650588940000|2022-04-22 00:55:40|13640.9|13638.9|13637.8|13635.8|13642.3|13640.3|13636.4|13634.4|82
1650588950000|2022-04-22 00:55:50|13639|13637|13640.8|13638.8|13641.1|13639.1|13638.9|13636.9|47
1650588960000|2022-04-22 00:56:00|13640.6|13638.6|13639|13637|13643.5|13641.5|13639|13637|52
1650588970000|2022-04-22 00:56:10|13638.9|13636.9|13638.1|13636.1|13639.5|13637.5|13637.4|13635.4|58
1650588980000|2022-04-22 00:56:20|13638.3|13636.3|13638.6|13636.6|13640.1|13638.1|13638.3|13636.3|20
1650588990000|2022-04-22 00:56:30|13638.5|13636.5|13640.3|13638.3|13640.3|13638.3|13638.4|13636.4|38
1650589000000|2022-04-22 00:56:40|13640.4|13638.4|13640.6|13638.6|13642.1|13640.1|13640.1|13638.1|26
1650589010000|2022-04-22 00:56:50|13640.8|13638.8|13642.3|13640.3|13642.3|13640.3|13640.8|13638.8|15
1650589020000|2022-04-22 00:57:00|13643.3|13641.3|13641.8|13639.8|13643.3|13641.3|13641|13639|37
1650589030000|2022-04-22 00:57:10|13641.9|13639.9|13640.3|13638.3|13641.9|13639.9|13640.3|13638.3|9
1650589040000|2022-04-22 00:57:20|13640.4|13638.4|13640.8|13638.8|13642.1|13640.1|13639.5|13637.5|51
1650589050000|2022-04-22 00:57:30|13640.9|13638.9|13638.1|13636.1|13641.5|13639.5|13637.8|13635.8|38
1650589060000|2022-04-22 00:57:40|13638.3|13636.3|13640.1|13638.1|13640.8|13638.8|13637.8|13635.8|27
1650589070000|2022-04-22 00:57:50|13640|13638|13638.4|13636.4|13640|13638|13638.1|13636.1|11
1650589080000|2022-04-22 00:58:00|13638.5|13636.5|13637.9|13635.9|13638.5|13636.5|13636.5|13634.5|61
1650589090000|2022-04-22 00:58:10|13637.8|13635.8|13634.1|13632.1|13638.5|13636.5|13633.3|13631.3|45
1650589100000|2022-04-22 00:58:20|13634.3|13632.3|13629.6|13627.6|13634.3|13632.3|13629.6|13627.6|68
1650589110000|2022-04-22 00:58:30|13630.3|13628.3|13630.6|13628.6|13630.9|13628.9|13629.5|13627.5|33
1650589120000|2022-04-22 00:58:40|13630.5|13628.5|13632.9|13630.9|13634.8|13632.8|13629.9|13627.9|24
1650589130000|2022-04-22 00:58:50|13633|13631|13630.3|13628.3|13633|13631|13630.3|13628.3|28
1650589140000|2022-04-22 00:59:00|13630.9|13628.9|13632.3|13630.3|13634.3|13632.3|13630.6|13628.6|35
1650589150000|2022-04-22 00:59:10|13632.5|13630.5|13629.8|13627.8|13632.8|13630.8|13629.8|13627.8|19
1650589160000|2022-04-22 00:59:20|13629.9|13627.9|13630.8|13628.8|13633|13631|13629.9|13627.9|37
1650589170000|2022-04-22 00:59:30|13630.5|13628.5|13630.5|13628.5|13632|13630|13629.9|13627.9|19
1650589180000|2022-04-22 00:59:40|13630.8|13628.8|13632.5|13630.5|13632.5|13630.5|13630.8|13628.8|25
1650589190000|2022-04-22 00:59:50|13632.6|13630.6|13636.4|13634.4|13636.5|13634.5|13632|13630|26
1650589200000|2022-04-22 01:00:00|13636.3|13634.3|13638.6|13636.6|13640.1|13638.1|13635.6|13633.6|63
1650589210000|2022-04-22 01:00:10|13638.5|13636.5|13638.3|13636.3|13639.9|13637.9|13636.9|13634.9|31
1650589220000|2022-04-22 01:00:20|13638|13636|13630.9|13628.9|13638.8|13636.8|13629.8|13627.8|98
1650589230000|2022-04-22 01:00:30|13630.8|13628.8|13630.6|13628.6|13631|13629|13630|13628|33
1650589240000|2022-04-22 01:00:40|13630.5|13628.5|13631.5|13629.5|13631.9|13629.9|13630.1|13628.1|9
1650589250000|2022-04-22 01:00:50|13631|13629|13634.1|13632.1|13635.3|13633.3|13630.1|13628.1|24
1650589260000|2022-04-22 01:01:00|13634.3|13632.3|13636.8|13634.8|13637.9|13635.9|13634.3|13632.3|37
1650589270000|2022-04-22 01:01:10|13636.4|13634.4|13636.6|13634.6|13636.9|13634.9|13635.9|13633.9|7
1650589280000|2022-04-22 01:01:20|13636.5|13634.5|13640.4|13638.4|13641.5|13639.5|13635.9|13633.9|46
1650589290000|2022-04-22 01:01:30|13640.5|13638.5|13644.1|13642.1|13647.1|13645.1|13639.4|13637.4|84
1650589300000|2022-04-22 01:01:40|13644|13642|13646.3|13644.3|13646.8|13644.8|13644|13642|20
1650589310000|2022-04-22 01:01:50|13646.1|13644.1|13644|13642|13646.9|13644.9|13643.5|13641.5|45
1650589320000|2022-04-22 01:02:00|13645|13643|13646.1|13644.1|13646.1|13644.1|13644.3|13642.3|74
1650589330000|2022-04-22 01:02:10|13647.1|13645.1|13644|13642|13647.1|13645.1|13642.3|13640.3|64
1650589340000|2022-04-22 01:02:20|13643.9|13641.9|13645.5|13643.5|13646.1|13644.1|13643|13641|21
1650589350000|2022-04-22 01:02:30|13645.4|13643.4|13645|13643|13645.5|13643.5|13643.5|13641.5|31
1650589360000|2022-04-22 01:02:40|13644.9|13642.9|13644.6|13642.6|13646.5|13644.5|13644.1|13642.1|26
1650589370000|2022-04-22 01:02:50|13644.5|13642.5|13646.8|13644.8|13647.4|13645.4|13644.4|13642.4|40
1650589380000|2022-04-22 01:03:00|13646.9|13644.9|13647.1|13645.1|13647.4|13645.4|13644.1|13642.1|18
1650589390000|2022-04-22 01:03:10|13647|13645|13645.3|13643.3|13647|13645|13645|13643|19
1650589400000|2022-04-22 01:03:20|13645.5|13643.5|13643.1|13641.1|13645.8|13643.8|13642.6|13640.6|36
1650589410000|2022-04-22 01:03:30|13643.8|13641.8|13643.5|13641.5|13643.8|13641.8|13643.3|13641.3|14
1650589420000|2022-04-22 01:03:40|13643.6|13641.6|13642.3|13640.3|13644|13642|13641.8|13639.8|28
1650589430000|2022-04-22 01:03:50|13642.4|13640.4|13641.5|13639.5|13642.5|13640.5|13641.4|13639.4|14
1650589440000|2022-04-22 01:04:00|13641.4|13639.4|13643|13641|13643.4|13641.4|13641.3|13639.3|14
1650589450000|2022-04-22 01:04:10|13643.1|13641.1|13642.5|13640.5|13644.3|13642.3|13642.5|13640.5|14
1650589460000|2022-04-22 01:04:20|13642.9|13640.9|13641.5|13639.5|13643.1|13641.1|13641.3|13639.3|12
1650589470000|2022-04-22 01:04:30|13641.8|13639.8|13642.3|13640.3|13642.6|13640.6|13640.9|13638.9|7
1650589480000|2022-04-22 01:04:40|13642.6|13640.6|13644.3|13642.3|13644.4|13642.4|13642.6|13640.6|13
1650589490000|2022-04-22 01:04:50|13644|13642|13642|13640|13644.3|13642.3|13642|13640|36
1650589500000|2022-04-22 01:05:00|13642.1|13640.1|13642.8|13640.8|13642.8|13640.8|13642.1|13640.1|5
1650589510000|2022-04-22 01:05:10|13643.5|13641.5|13645.3|13643.3|13645.9|13643.9|13643.5|13641.5|52
1650589520000|2022-04-22 01:05:20|13645.4|13643.4|13645.8|13643.8|13646.1|13644.1|13644.5|13642.5|13
1650589530000|2022-04-22 01:05:30|13645.9|13643.9|13646.9|13644.9|13647.1|13645.1|13645.9|13643.9|18
1650589540000|2022-04-22 01:05:40|13647|13645|13648.1|13646.1|13648.4|13646.4|13646.9|13644.9|21
1650589550000|2022-04-22 01:05:50|13648.3|13646.3|13646.3|13644.3|13648.4|13646.4|13645.8|13643.8|10
1650589560000|2022-04-22 01:06:00|13646.4|13644.4|13645.8|13643.8|13646.5|13644.5|13644.1|13642.1|16
1650589570000|2022-04-22 01:06:10|13645.9|13643.9|13647.3|13645.3|13647.5|13645.5|13645.4|13643.4|10
1650589580000|2022-04-22 01:06:20|13646.8|13644.8|13646|13644|13646.8|13644.8|13646|13644|7
1650589590000|2022-04-22 01:06:30|13646.3|13644.3|13646|13644|13646.8|13644.8|13645.3|13643.3|15
1650589600000|2022-04-22 01:06:40|13645.9|13643.9|13643.9|13641.9|13646.3|13644.3|13643.9|13641.9|9
1650589610000|2022-04-22 01:06:50|13644.5|13642.5|13645.1|13643.1|13646|13644|13644.4|13642.4|19
1650589620000|2022-04-22 01:07:00|13644.5|13642.5|13646.5|13644.5|13646.8|13644.8|13644.5|13642.5|12
1650589630000|2022-04-22 01:07:10|13646.8|13644.8|13647|13645|13647.6|13645.6|13645.9|13643.9|12
1650589640000|2022-04-22 01:07:20|13647.1|13645.1|13648|13646|13648.4|13646.4|13647.1|13645.1|9
1650589650000|2022-04-22 01:07:30|13647.9|13645.9|13647.3|13645.3|13647.9|13645.9|13646.6|13644.6|4
1650589660000|2022-04-22 01:07:40|13647.1|13645.1|13647.5|13645.5|13647.6|13645.6|13647.1|13645.1|3
1650589670000|2022-04-22 01:07:50|13647.4|13645.4|13646.8|13644.8|13647.4|13645.4|13646.5|13644.5|16
1650589680000|2022-04-22 01:08:00|13646.6|13644.6|13646.8|13644.8|13647.1|13645.1|13646|13644|17
1650589690000|2022-04-22 01:08:10|13646.6|13644.6|13646.1|13644.1|13646.8|13644.8|13645.3|13643.3|24
1650589700000|2022-04-22 01:08:20|13646|13644|13645.1|13643.1|13646.1|13644.1|13645.1|13643.1|7
1650589710000|2022-04-22 01:08:30|13645.3|13643.3|13647.3|13645.3|13647.4|13645.4|13645.1|13643.1|13
1650589720000|2022-04-22 01:08:40|13647.5|13645.5|13648.3|13646.3|13649|13647|13647.5|13645.5|32
1650589730000|2022-04-22 01:08:50|13648.1|13646.1|13650|13648|13650|13648|13647.8|13645.8|36
1650589740000|2022-04-22 01:09:00|13650.4|13648.4|13650.5|13648.5|13650.9|13648.9|13649.6|13647.6|21
1650589750000|2022-04-22 01:09:10|13650.6|13648.6|13650.3|13648.3|13651|13649|13650.3|13648.3|15
1650589760000|2022-04-22 01:09:20|13649.8|13647.8|13651.5|13649.5|13651.5|13649.5|13648.9|13646.9|20
1650589770000|2022-04-22 01:09:30|13651.4|13649.4|13650.4|13648.4|13651.4|13649.4|13649.4|13647.4|18
1650589780000|2022-04-22 01:09:40|13650.8|13648.8|13651.6|13649.6|13652.3|13650.3|13650.8|13648.8|13
1650589790000|2022-04-22 01:09:50|13651.5|13649.5|13652|13650|13652.8|13650.8|13651.5|13649.5|17
1650589800000|2022-04-22 01:10:00|13651.9|13649.9|13654.4|13652.4|13655.1|13653.1|13651.9|13649.9|43
1650589810000|2022-04-22 01:10:10|13654.5|13652.5|13655.4|13653.4|13655.4|13653.4|13654.4|13652.4|17
1650589820000|2022-04-22 01:10:20|13655.3|13653.3|13654.1|13652.1|13655.4|13653.4|13654.1|13652.1|20
1650589830000|2022-04-22 01:10:30|13654.3|13652.3|13648.9|13646.9|13654.3|13652.3|13647.9|13645.9|91
1650589840000|2022-04-22 01:10:40|13649|13647|13649.5|13647.5|13650.5|13648.5|13649|13647|34
1650589850000|2022-04-22 01:10:50|13649.6|13647.6|13647.9|13645.9|13649.6|13647.6|13647.6|13645.6|16
1650589860000|2022-04-22 01:11:00|13647.8|13645.8|13647.5|13645.5|13647.9|13645.9|13646.5|13644.5|21
1650589870000|2022-04-22 01:11:10|13647.8|13645.8|13646.3|13644.3|13648.3|13646.3|13646.3|13644.3|28
1650589880000|2022-04-22 01:11:20|13646.1|13644.1|13646|13644|13646.5|13644.5|13645.8|13643.8|3
1650589890000|2022-04-22 01:11:30|13646.1|13644.1|13648.9|13646.9|13649|13647|13646.1|13644.1|21
1650589900000|2022-04-22 01:11:40|13649|13647|13649|13647|13649.6|13647.6|13648.5|13646.5|7
1650589910000|2022-04-22 01:11:50|13648.6|13646.6|13652.4|13650.4|13652.4|13650.4|13648.6|13646.6|21
1650589920000|2022-04-22 01:12:00|13652.3|13650.3|13652.5|13650.5|13652.8|13650.8|13651|13649|9
1650589930000|2022-04-22 01:12:10|13652.3|13650.3|13651|13649|13652.3|13650.3|13649.4|13647.4|17
1650589940000|2022-04-22 01:12:20|13650.9|13648.9|13650.9|13648.9|13651.1|13649.1|13649.8|13647.8|8
1650589950000|2022-04-22 01:12:30|13650.8|13648.8|13651.6|13649.6|13652.3|13650.3|13650.3|13648.3|18
1650589960000|2022-04-22 01:12:40|13651.8|13649.8|13652.3|13650.3|13652.3|13650.3|13650.5|13648.5|6
1650589970000|2022-04-22 01:12:50|13652.4|13650.4|13655|13653|13655.3|13653.3|13652.1|13650.1|37
1650589980000|2022-04-22 01:13:00|13653.5|13651.5|13653.9|13651.9|13654|13652|13653|13651|15
1650589990000|2022-04-22 01:13:10|13654|13652|13653.4|13651.4|13655|13653|13653.4|13651.4|7
1650590000000|2022-04-22 01:13:20|13653.3|13651.3|13653.4|13651.4|13654|13652|13652.1|13650.1|7
1650590010000|2022-04-22 01:13:30|13653.5|13651.5|13652.3|13650.3|13654|13652|13652.3|13650.3|14
1650590020000|2022-04-22 01:13:40|13652.6|13650.6|13651.9|13649.9|13652.9|13650.9|13651.9|13649.9|7
1650590030000|2022-04-22 01:13:50|13652|13650|13651.3|13649.3|13652|13650|13650|13648|16
1650590040000|2022-04-22 01:14:00|13651.1|13649.1|13650.6|13648.6|13651.4|13649.4|13649.6|13647.6|10
1650590050000|2022-04-22 01:14:10|13650.5|13648.5|13651.3|13649.3|13651.8|13649.8|13650.5|13648.5|9
1650590060000|2022-04-22 01:14:20|13651.4|13649.4|13652.4|13650.4|13652.8|13650.8|13651.1|13649.1|18
1650590070000|2022-04-22 01:14:30|13652.3|13650.3|13653.5|13651.5|13653.6|13651.6|13652.1|13650.1|15
1650590080000|2022-04-22 01:14:40|13653.6|13651.6|13654.4|13652.4|13654.4|13652.4|13653.4|13651.4|16
1650590090000|2022-04-22 01:14:50|13654.3|13652.3|13654.4|13652.4|13655.5|13653.5|13654.1|13652.1|22
1650590100000|2022-04-22 01:15:00|13654.5|13652.5|13653.8|13651.8|13655.5|13653.5|13653.5|13651.5|16
1650590110000|2022-04-22 01:15:10|13653.9|13651.9|13656|13654|13656|13654|13653.9|13651.9|18
1650590120000|2022-04-22 01:15:20|13655.8|13653.8|13656.1|13654.1|13656.1|13654.1|13655|13653|10
1650590130000|2022-04-22 01:15:30|13655.8|13653.8|13655.4|13653.4|13656.9|13654.9|13655|13653|21
1650590140000|2022-04-22 01:15:40|13655.3|13653.3|13655.1|13653.1|13655.9|13653.9|13654.6|13652.6|13
1650590150000|2022-04-22 01:15:50|13655.3|13653.3|13655.3|13653.3|13656.9|13654.9|13655.1|13653.1|19
1650590160000|2022-04-22 01:16:00|13654.3|13652.3|13655.1|13653.1|13655.1|13653.1|13652.8|13650.8|37
1650590170000|2022-04-22 01:16:10|13655|13653|13654.8|13652.8|13655.9|13653.9|13652.9|13650.9|57
1650590180000|2022-04-22 01:16:20|13654.4|13652.4|13660.6|13658.6|13660.8|13658.8|13654.4|13652.4|163
1650590190000|2022-04-22 01:16:30|13660.5|13658.5|13664.4|13662.4|13665.8|13663.8|13660.5|13658.5|85
1650590200000|2022-04-22 01:16:40|13664.5|13662.5|13658.9|13656.9|13666.1|13664.1|13657.9|13655.9|100
1650590210000|2022-04-22 01:16:50|13659|13657|13657.3|13655.3|13659.6|13657.6|13656.9|13654.9|36
1650590220000|2022-04-22 01:17:00|13656.8|13654.8|13655.1|13653.1|13657.5|13655.5|13654.9|13652.9|24
1650590230000|2022-04-22 01:17:10|13655.3|13653.3|13657.3|13655.3|13657.5|13655.5|13654.9|13652.9|10
1650590240000|2022-04-22 01:17:20|13657.4|13655.4|13657.6|13655.6|13658.8|13656.8|13657.4|13655.4|12
1650590250000|2022-04-22 01:17:30|13657.8|13655.8|13659.1|13657.1|13659.8|13657.8|13657.8|13655.8|7
1650590260000|2022-04-22 01:17:40|13659|13657|13656.8|13654.8|13659|13657|13656.4|13654.4|12
1650590270000|2022-04-22 01:17:50|13657|13655|13656.5|13654.5|13658.4|13656.4|13656.4|13654.4|14
1650590280000|2022-04-22 01:18:00|13656.6|13654.6|13656.5|13654.5|13657.3|13655.3|13655.4|13653.4|8
1650590290000|2022-04-22 01:18:10|13656.1|13654.1|13656|13654|13657.6|13655.6|13655.9|13653.9|11
1650590300000|2022-04-22 01:18:20|13655.9|13653.9|13655.1|13653.1|13656.3|13654.3|13655.1|13653.1|12
1650590310000|2022-04-22 01:18:30|13655.3|13653.3|13657|13655|13657.8|13655.8|13654.4|13652.4|18
1650590320000|2022-04-22 01:18:40|13656.9|13654.9|13656.1|13654.1|13657.5|13655.5|13654.9|13652.9|70
1650590330000|2022-04-22 01:18:50|13656.3|13654.3|13656.3|13654.3|13656.5|13654.5|13655.8|13653.8|8
1650590340000|2022-04-22 01:19:00|13656.1|13654.1|13657.3|13655.3|13659.9|13657.9|13656.1|13654.1|40
1650590350000|2022-04-22 01:19:10|13657.4|13655.4|13659.9|13657.9|13659.9|13657.9|13657.4|13655.4|11
1650590360000|2022-04-22 01:19:20|13660|13658|13659.3|13657.3|13661.8|13659.8|13658.5|13656.5|41
1650590370000|2022-04-22 01:19:30|13659.1|13657.1|13659.5|13657.5|13660.1|13658.1|13658.9|13656.9|16
1650590380000|2022-04-22 01:19:40|13659.4|13657.4|13659.4|13657.4|13659.9|13657.9|13658.9|13656.9|8
1650590390000|2022-04-22 01:19:50|13659.3|13657.3|13658.1|13656.1|13659.3|13657.3|13656.6|13654.6|25
1650590400000|2022-04-22 01:20:00|13658.3|13656.3|13657.3|13655.3|13659.6|13657.6|13657.3|13655.3|20
1650590410000|2022-04-22 01:20:10|13657.1|13655.1|13656.5|13654.5|13657.1|13655.1|13656.1|13654.1|12
1650590420000|2022-04-22 01:20:20|13656.4|13654.4|13656.5|13654.5|13657.9|13655.9|13656.3|13654.3|7
1650590430000|2022-04-22 01:20:30|13656.6|13654.6|13656.4|13654.4|13656.6|13654.6|13656|13654|4
1650590440000|2022-04-22 01:20:40|13656.5|13654.5|13657.3|13655.3|13657.5|13655.5|13656.4|13654.4|8
1650590450000|2022-04-22 01:20:50|13657.5|13655.5|13656.6|13654.6|13657.5|13655.5|13655.8|13653.8|18
1650590460000|2022-04-22 01:21:00|13656.5|13654.5|13656.5|13654.5|13656.8|13654.8|13655.9|13653.9|5
1650590470000|2022-04-22 01:21:10|13656.4|13654.4|13657|13655|13657|13655|13655.9|13653.9|5
1650590480000|2022-04-22 01:21:20|13656.8|13654.8|13656.1|13654.1|13656.8|13654.8|13656|13654|4
1650590490000|2022-04-22 01:21:30|13656|13654|13657.1|13655.1|13657.1|13655.1|13654.9|13652.9|17
1650590500000|2022-04-22 01:21:40|13657|13655|13657|13655|13658.3|13656.3|13656|13654|14
1650590510000|2022-04-22 01:21:50|13657.1|13655.1|13659.5|13657.5|13659.5|13657.5|13657|13655|16
1650590520000|2022-04-22 01:22:00|13659.3|13657.3|13658.8|13656.8|13659.3|13657.3|13658.1|13656.1|4
1650590530000|2022-04-22 01:22:10|13658.9|13656.9|13659.9|13657.9|13660|13658|13658.5|13656.5|12
1650590540000|2022-04-22 01:22:20|13659.8|13657.8|13659.4|13657.4|13659.8|13657.8|13659.3|13657.3|2
1650590550000|2022-04-22 01:22:30|13658.9|13656.9|13660.1|13658.1|13660.1|13658.1|13658.9|13656.9|7
1650590560000|2022-04-22 01:22:40|13660|13658|13660|13658|13660.6|13658.6|13659.8|13657.8|15
1650590570000|2022-04-22 01:22:50|13660.3|13658.3|13660.5|13658.5|13661.3|13659.3|13660|13658|11
1650590580000|2022-04-22 01:23:00|13660.6|13658.6|13659.6|13657.6|13660.8|13658.8|13659.5|13657.5|14
1650590590000|2022-04-22 01:23:10|13659.5|13657.5|13659|13657|13659.5|13657.5|13658.1|13656.1|2
1650590600000|2022-04-22 01:23:20|13659.1|13657.1|13662.4|13660.4|13662.4|13660.4|13659|13657|34
1650590610000|2022-04-22 01:23:30|13662|13660|13661|13659|13662|13660|13660|13658|10
1650590620000|2022-04-22 01:23:40|13661.1|13659.1|13661|13659|13662.5|13660.5|13659.8|13657.8|32
1650590630000|2022-04-22 01:23:50|13660.9|13658.9|13660.4|13658.4|13660.9|13658.9|13660.3|13658.3|5
1650590640000|2022-04-22 01:24:00|13659.6|13657.6|13659.8|13657.8|13661|13659|13659.5|13657.5|9
1650590650000|2022-04-22 01:24:10|13659.6|13657.6|13658|13656|13659.6|13657.6|13657.9|13655.9|11
1650590660000|2022-04-22 01:24:20|13657.9|13655.9|13658.3|13656.3|13658.5|13656.5|13657.9|13655.9|10
1650590670000|2022-04-22 01:24:30|13658.1|13656.1|13658.9|13656.9|13658.9|13656.9|13658.1|13656.1|2
1650590680000|2022-04-22 01:24:40|13658.8|13656.8|13658.8|13656.8|13659.6|13657.6|13658.5|13656.5|6
1650590690000|2022-04-22 01:24:50|13658.6|13656.6|13659|13657|13659|13657|13656.8|13654.8|24
1650590700000|2022-04-22 01:25:00|13659.1|13657.1|13669|13667|13672.4|13670.4|13659.1|13657.1|181
1650590710000|2022-04-22 01:25:10|13668.4|13666.4|13666.1|13664.1|13669|13667|13665.9|13663.9|63
1650590720000|2022-04-22 01:25:20|13665.3|13663.3|13663.9|13661.9|13665.9|13663.9|13663.1|13661.1|61
1650590730000|2022-04-22 01:25:30|13664|13662|13661.9|13659.9|13664|13662|13661.4|13659.4|12
1650590740000|2022-04-22 01:25:40|13662|13660|13662.5|13660.5|13663.6|13661.6|13660.1|13658.1|18
1650590750000|2022-04-22 01:25:50|13662.1|13660.1|13662.5|13660.5|13664.1|13662.1|13662.1|13660.1|9
1650590760000|2022-04-22 01:26:00|13662.4|13660.4|13660.9|13658.9|13662.4|13660.4|13660.5|13658.5|17
1650590770000|2022-04-22 01:26:10|13660.4|13658.4|13658.6|13656.6|13660.5|13658.5|13658.3|13656.3|25
1650590780000|2022-04-22 01:26:20|13658.4|13656.4|13661.4|13659.4|13661.8|13659.8|13658.3|13656.3|11
1650590790000|2022-04-22 01:26:30|13661.5|13659.5|13662.1|13660.1|13662.4|13660.4|13661.1|13659.1|0
1650590800000|2022-04-22 01:26:40|13661.9|13659.9|13660.5|13658.5|13662|13660|13660.3|13658.3|5
1650590810000|2022-04-22 01:26:50|13660.4|13658.4|13659.9|13657.9|13660.4|13658.4|13659.6|13657.6|9
1650590820000|2022-04-22 01:27:00|13660|13658|13660.5|13658.5|13661|13659|13659.4|13657.4|4
1650590830000|2022-04-22 01:27:10|13660|13658|13659|13657|13660.3|13658.3|13658.5|13656.5|11
1650590840000|2022-04-22 01:27:20|13659.1|13657.1|13659.5|13657.5|13660.8|13658.8|13659.1|13657.1|6
1650590850000|2022-04-22 01:27:30|13659.8|13657.8|13658.8|13656.8|13659.8|13657.8|13658.8|13656.8|2
1650590860000|2022-04-22 01:27:40|13658.4|13656.4|13658.8|13656.8|13658.9|13656.9|13658.3|13656.3|2
1650590870000|2022-04-22 01:27:50|13658.6|13656.6|13658.9|13656.9|13659|13657|13658.3|13656.3|2
1650590880000|2022-04-22 01:28:00|13658.8|13656.8|13656|13654|13658.9|13656.9|13656|13654|27
1650590890000|2022-04-22 01:28:10|13655.8|13653.8|13651.4|13649.4|13656|13654|13651.4|13649.4|76
1650590900000|2022-04-22 01:28:20|13651.3|13649.3|13645|13643|13651.5|13649.5|13644.8|13642.8|156
1650590910000|2022-04-22 01:28:30|13644.9|13642.9|13644.5|13642.5|13645.9|13643.9|13643.3|13641.3|63
1650590920000|2022-04-22 01:28:40|13644.4|13642.4|13645.4|13643.4|13646.5|13644.5|13643.6|13641.6|45
1650590930000|2022-04-22 01:28:50|13645.5|13643.5|13643.9|13641.9|13646.8|13644.8|13643.8|13641.8|37
1650590940000|2022-04-22 01:29:00|13644.6|13642.6|13645.9|13643.9|13646.3|13644.3|13643.6|13641.6|20
1650590950000|2022-04-22 01:29:10|13645.8|13643.8|13643.5|13641.5|13648.1|13646.1|13642.3|13640.3|52
1650590960000|2022-04-22 01:29:20|13643.6|13641.6|13640.8|13638.8|13644.4|13642.4|13640.8|13638.8|35
1650590970000|2022-04-22 01:29:30|13640.9|13638.9|13644.6|13642.6|13644.6|13642.6|13640.9|13638.9|16
1650590980000|2022-04-22 01:29:40|13644.5|13642.5|13645.4|13643.4|13645.4|13643.4|13643.1|13641.1|20
1650590990000|2022-04-22 01:29:50|13645.3|13643.3|13645.4|13643.4|13647.1|13645.1|13645.3|13643.3|14
1650591000000|2022-04-22 01:30:00|13645.1|13643.1|13648.4|13646.4|13651|13649|13645.1|13643.1|57
1650591010000|2022-04-22 01:30:10|13649.5|13647.5|13651|13649|13652.1|13650.1|13649.5|13647.5|22
1650591020000|2022-04-22 01:30:20|13651.1|13649.1|13650.9|13648.9|13652.1|13650.1|13649.3|13647.3|83
1650591030000|2022-04-22 01:30:30|13651.6|13649.6|13651|13649|13652.9|13650.9|13650.6|13648.6|17
1650591040000|2022-04-22 01:30:40|13650.9|13648.9|13648.8|13646.8|13650.9|13648.9|13647.3|13645.3|19
1650591050000|2022-04-22 01:30:50|13648|13646|13648|13646|13649|13647|13647.1|13645.1|16
1650591060000|2022-04-22 01:31:00|13647.9|13645.9|13645.3|13643.3|13647.9|13645.9|13645|13643|18
1650591070000|2022-04-22 01:31:10|13645.1|13643.1|13642.5|13640.5|13645.3|13643.3|13642.3|13640.3|42
1650591080000|2022-04-22 01:31:20|13642.3|13640.3|13641|13639|13642.9|13640.9|13640.8|13638.8|20
1650591090000|2022-04-22 01:31:30|13640.6|13638.6|13642.4|13640.4|13643.8|13641.8|13639|13637|51
1650591100000|2022-04-22 01:31:40|13642.3|13640.3|13641|13639|13643.8|13641.8|13641|13639|23
1650591110000|2022-04-22 01:31:50|13641.4|13639.4|13639.9|13637.9|13641.6|13639.6|13639.6|13637.6|24
1650591120000|2022-04-22 01:32:00|13640|13638|13641.5|13639.5|13643|13641|13640|13638|20
1650591130000|2022-04-22 01:32:10|13641.6|13639.6|13640.4|13638.4|13642.3|13640.3|13639.9|13637.9|11
1650591140000|2022-04-22 01:32:20|13640.3|13638.3|13640.6|13638.6|13641.1|13639.1|13637.9|13635.9|40
1650591150000|2022-04-22 01:32:30|13640.8|13638.8|13639.8|13637.8|13641|13639|13638.9|13636.9|12
1650591160000|2022-04-22 01:32:40|13639.6|13637.6|13641.1|13639.1|13641.3|13639.3|13638.4|13636.4|11
1650591170000|2022-04-22 01:32:50|13641.3|13639.3|13642|13640|13642.1|13640.1|13640|13638|27
1650591180000|2022-04-22 01:33:00|13641.9|13639.9|13647.1|13645.1|13647.1|13645.1|13641.4|13639.4|80
1650591190000|2022-04-22 01:33:10|13647.8|13645.8|13647.5|13645.5|13648.5|13646.5|13646.1|13644.1|19
1650591200000|2022-04-22 01:33:20|13647.6|13645.6|13644.4|13642.4|13647.8|13645.8|13644.1|13642.1|21
1650591210000|2022-04-22 01:33:30|13644.5|13642.5|13644.6|13642.6|13645.1|13643.1|13643.9|13641.9|5
1650591220000|2022-04-22 01:33:40|13644.5|13642.5|13642.8|13640.8|13645.9|13643.9|13642|13640|42
1650591230000|2022-04-22 01:33:50|13642.6|13640.6|13642|13640|13643.6|13641.6|13642|13640|4
1650591240000|2022-04-22 01:34:00|13642.1|13640.1|13643|13641|13644.3|13642.3|13642|13640|13
1650591250000|2022-04-22 01:34:10|13643.1|13641.1|13644.5|13642.5|13644.6|13642.6|13642.8|13640.8|5
1650591260000|2022-04-22 01:34:20|13644.6|13642.6|13645.6|13643.6|13646|13644|13644.3|13642.3|10
1650591270000|2022-04-22 01:34:30|13645.5|13643.5|13649.5|13647.5|13649.8|13647.8|13645.4|13643.4|16
1650591280000|2022-04-22 01:34:40|13649.4|13647.4|13648|13646|13649.5|13647.5|13647.6|13645.6|17
1650591290000|2022-04-22 01:34:50|13648.1|13646.1|13646.4|13644.4|13648.3|13646.3|13646|13644|12
1650591300000|2022-04-22 01:35:00|13646.5|13644.5|13651|13649|13652.8|13650.8|13646.5|13644.5|29
1650591310000|2022-04-22 01:35:10|13651.1|13649.1|13653.3|13651.3|13655.8|13653.8|13651.1|13649.1|33
1650591320000|2022-04-22 01:35:20|13653|13651|13651.8|13649.8|13655.1|13653.1|13651.8|13649.8|25
1650591330000|2022-04-22 01:35:30|13652|13650|13655|13653|13656.1|13654.1|13652|13650|40
1650591340000|2022-04-22 01:35:40|13654.9|13652.9|13658|13656|13659.8|13657.8|13653.6|13651.6|39
1650591350000|2022-04-22 01:35:50|13658.1|13656.1|13658.3|13656.3|13659.3|13657.3|13657.3|13655.3|21
1650591360000|2022-04-22 01:36:00|13658.4|13656.4|13660.4|13658.4|13660.9|13658.9|13658.4|13656.4|53
1650591370000|2022-04-22 01:36:10|13660.5|13658.5|13662.5|13660.5|13663|13661|13659.8|13657.8|45
1650591380000|2022-04-22 01:36:20|13662.4|13660.4|13661.6|13659.6|13662.5|13660.5|13660.9|13658.9|21
1650591390000|2022-04-22 01:36:30|13661.8|13659.8|13660.6|13658.6|13661.9|13659.9|13660.1|13658.1|13
1650591400000|2022-04-22 01:36:40|13660.5|13658.5|13659|13657|13660.9|13658.9|13658.8|13656.8|17
1650591410000|2022-04-22 01:36:50|13659.1|13657.1|13658.1|13656.1|13659.3|13657.3|13656.9|13654.9|24
1650591420000|2022-04-22 01:37:00|13658.3|13656.3|13657.6|13655.6|13659.9|13657.9|13657.5|13655.5|11
1650591430000|2022-04-22 01:37:10|13657.8|13655.8|13656|13654|13657.9|13655.9|13655.5|13653.5|13
1650591440000|2022-04-22 01:37:20|13656.1|13654.1|13653.4|13651.4|13656.4|13654.4|13652.9|13650.9|25
1650591450000|2022-04-22 01:37:30|13653.3|13651.3|13654|13652|13655.1|13653.1|13653|13651|16
1650591460000|2022-04-22 01:37:40|13653.6|13651.6|13653.6|13651.6|13654|13652|13652.9|13650.9|13
1650591470000|2022-04-22 01:37:50|13653.5|13651.5|13652|13650|13653.6|13651.6|13649.8|13647.8|24
1650591480000|2022-04-22 01:38:00|13651.9|13649.9|13649|13647|13652.6|13650.6|13649|13647|14
1650591490000|2022-04-22 01:38:10|13648.9|13646.9|13652.4|13650.4|13654|13652|13648.9|13646.9|21
1650591500000|2022-04-22 01:38:20|13652.5|13650.5|13652.9|13650.9|13656|13654|13652.5|13650.5|12
1650591510000|2022-04-22 01:38:30|13652.8|13650.8|13651.1|13649.1|13653.5|13651.5|13650.9|13648.9|9
1650591520000|2022-04-22 01:38:40|13651|13649|13651.8|13649.8|13652.1|13650.1|13651|13649|3
1650591530000|2022-04-22 01:38:50|13651.9|13649.9|13650.6|13648.6|13653.1|13651.1|13650|13648|12
1650591540000|2022-04-22 01:39:00|13650.5|13648.5|13650|13648|13651.8|13649.8|13649.1|13647.1|18
1650591550000|2022-04-22 01:39:10|13649.9|13647.9|13649.8|13647.8|13651.3|13649.3|13649.4|13647.4|10
1650591560000|2022-04-22 01:39:20|13650.1|13648.1|13650.6|13648.6|13651.3|13649.3|13649.3|13647.3|16
1650591570000|2022-04-22 01:39:30|13650.8|13648.8|13649.9|13647.9|13651.3|13649.3|13649.1|13647.1|2
1650591580000|2022-04-22 01:39:40|13649.3|13647.3|13649.9|13647.9|13650.5|13648.5|13649.3|13647.3|17
1650591590000|2022-04-22 01:39:50|13649.8|13647.8|13649.8|13647.8|13650.9|13648.9|13649.8|13647.8|6
1650591600000|2022-04-22 01:40:00|13649.9|13647.9|13648.4|13646.4|13651|13649|13648|13646|27
1650591610000|2022-04-22 01:40:10|13649.5|13647.5|13651.8|13649.8|13652|13650|13648.9|13646.9|20
1650591620000|2022-04-22 01:40:20|13651.9|13649.9|13651.1|13649.1|13652|13650|13649.8|13647.8|10
1650591630000|2022-04-22 01:40:30|13651|13649|13649.8|13647.8|13651|13649|13649.3|13647.3|15
1650591640000|2022-04-22 01:40:40|13649.9|13647.9|13649.3|13647.3|13651|13649|13649|13647|18
1650591650000|2022-04-22 01:40:50|13649.1|13647.1|13649.4|13647.4|13650.5|13648.5|13649|13647|7
1650591660000|2022-04-22 01:41:00|13649.5|13647.5|13644.8|13642.8|13649.5|13647.5|13644|13642|27
1650591670000|2022-04-22 01:41:10|13644.5|13642.5|13646.9|13644.9|13650|13648|13644.4|13642.4|29
1650591680000|2022-04-22 01:41:20|13647|13645|13647.5|13645.5|13648.1|13646.1|13646.6|13644.6|4
1650591690000|2022-04-22 01:41:30|13647.6|13645.6|13648.5|13646.5|13648.5|13646.5|13645.1|13643.1|9
1650591700000|2022-04-22 01:41:40|13648.4|13646.4|13648.1|13646.1|13648.4|13646.4|13647.4|13645.4|2
1650591710000|2022-04-22 01:41:50|13648.5|13646.5|13648|13646|13649.1|13647.1|13647.3|13645.3|5
1650591720000|2022-04-22 01:42:00|13648.1|13646.1|13647|13645|13648.3|13646.3|13646.1|13644.1|1
1650591730000|2022-04-22 01:42:10|13647.1|13645.1|13648.8|13646.8|13648.8|13646.8|13646.5|13644.5|10
1650591740000|2022-04-22 01:42:20|13648.5|13646.5|13648.5|13646.5|13649.1|13647.1|13648.1|13646.1|1
1650591750000|2022-04-22 01:42:30|13648.6|13646.6|13646.9|13644.9|13648.9|13646.9|13646.9|13644.9|55
1650591760000|2022-04-22 01:42:40|13646.1|13644.1|13646.6|13644.6|13646.6|13644.6|13644.8|13642.8|7
1650591770000|2022-04-22 01:42:50|13646.8|13644.8|13646.9|13644.9|13647.8|13645.8|13646.5|13644.5|9
1650591780000|2022-04-22 01:43:00|13647|13645|13644.1|13642.1|13647.3|13645.3|13644|13642|7
1650591790000|2022-04-22 01:43:10|13644|13642|13645.1|13643.1|13645.4|13643.4|13642.9|13640.9|15
1650591800000|2022-04-22 01:43:20|13645.3|13643.3|13643.9|13641.9|13646|13644|13643.3|13641.3|36
1650591810000|2022-04-22 01:43:30|13644.3|13642.3|13646|13644|13646.5|13644.5|13644.3|13642.3|17
1650591820000|2022-04-22 01:43:40|13645.9|13643.9|13644.5|13642.5|13646.8|13644.8|13644.5|13642.5|8
1650591830000|2022-04-22 01:43:50|13644.4|13642.4|13647.5|13645.5|13647.8|13645.8|13644.3|13642.3|9
1650591840000|2022-04-22 01:44:00|13647.4|13645.4|13646.6|13644.6|13647.5|13645.5|13646.3|13644.3|7
1650591850000|2022-04-22 01:44:10|13646.5|13644.5|13645.3|13643.3|13646.6|13644.6|13644.1|13642.1|41
1650591860000|2022-04-22 01:44:20|13645.1|13643.1|13645.8|13643.8|13645.8|13643.8|13644.5|13642.5|8
1650591870000|2022-04-22 01:44:30|13645.9|13643.9|13646.8|13644.8|13647.5|13645.5|13645.8|13643.8|12
1650591880000|2022-04-22 01:44:40|13646.9|13644.9|13647.4|13645.4|13647.8|13645.8|13646.6|13644.6|2
1650591890000|2022-04-22 01:44:50|13647.5|13645.5|13648.3|13646.3|13648.6|13646.6|13647.3|13645.3|6
1650591900000|2022-04-22 01:45:00|13648.4|13646.4|13646.8|13644.8|13649.9|13647.9|13646|13644|23
1650591910000|2022-04-22 01:45:10|13646.9|13644.9|13644.9|13642.9|13647.4|13645.4|13644.9|13642.9|10
1650591920000|2022-04-22 01:45:20|13644.8|13642.8|13647.4|13645.4|13647.8|13645.8|13644.1|13642.1|11
1650591930000|2022-04-22 01:45:30|13647.3|13645.3|13646.8|13644.8|13647.8|13645.8|13645.3|13643.3|10
1650591940000|2022-04-22 01:45:40|13647.1|13645.1|13645.5|13643.5|13647.1|13645.1|13645.4|13643.4|3
1650591950000|2022-04-22 01:45:50|13645.3|13643.3|13644.5|13642.5|13646.1|13644.1|13643.9|13641.9|26
1650591960000|2022-04-22 01:46:00|13644.6|13642.6|13641.6|13639.6|13644.6|13642.6|13641|13639|40
1650591970000|2022-04-22 01:46:10|13641.8|13639.8|13640.6|13638.6|13642.4|13640.4|13640.6|13638.6|31
1650591980000|2022-04-22 01:46:20|13640.1|13638.1|13639.1|13637.1|13640.1|13638.1|13638.1|13636.1|45
1650591990000|2022-04-22 01:46:30|13639|13637|13642.3|13640.3|13643.3|13641.3|13638.9|13636.9|26
1650592000000|2022-04-22 01:46:40|13642.5|13640.5|13642|13640|13642.5|13640.5|13640.8|13638.8|9
1650592010000|2022-04-22 01:46:50|13641.6|13639.6|13640.6|13638.6|13641.6|13639.6|13639.6|13637.6|19
1650592020000|2022-04-22 01:47:00|13640.8|13638.8|13640.9|13638.9|13640.9|13638.9|13639.8|13637.8|3
1650592030000|2022-04-22 01:47:10|13641|13639|13643.3|13641.3|13643.4|13641.4|13640.9|13638.9|8
1650592040000|2022-04-22 01:47:20|13642.4|13640.4|13643.5|13641.5|13644.5|13642.5|13642.3|13640.3|16
1650592050000|2022-04-22 01:47:30|13643.4|13641.4|13644.4|13642.4|13644.6|13642.6|13643.3|13641.3|6
1650592060000|2022-04-22 01:47:40|13643|13641|13644.8|13642.8|13645.5|13643.5|13642.3|13640.3|19
1650592070000|2022-04-22 01:47:50|13644.6|13642.6|13645.4|13643.4|13646.4|13644.4|13644.4|13642.4|19
1650592080000|2022-04-22 01:48:00|13645.5|13643.5|13645.8|13643.8|13646.9|13644.9|13644.9|13642.9|12
1650592090000|2022-04-22 01:48:10|13645.9|13643.9|13644.3|13642.3|13646.5|13644.5|13643.5|13641.5|12
1650592100000|2022-04-22 01:48:20|13644.4|13642.4|13644.3|13642.3|13644.6|13642.6|13643.8|13641.8|2
1650592110000|2022-04-22 01:48:30|13644.4|13642.4|13645.1|13643.1|13645.1|13643.1|13643.5|13641.5|4
1650592120000|2022-04-22 01:48:40|13645.5|13643.5|13646.8|13644.8|13647|13645|13644.5|13642.5|13
1650592130000|2022-04-22 01:48:50|13646.6|13644.6|13650.3|13648.3|13651.4|13649.4|13646.6|13644.6|48
1650592140000|2022-04-22 01:49:00|13650.4|13648.4|13651.5|13649.5|13651.6|13649.6|13649.4|13647.4|13
1650592150000|2022-04-22 01:49:10|13648.6|13646.6|13647.3|13645.3|13648.6|13646.6|13645.8|13643.8|46
1650592160000|2022-04-22 01:49:20|13647.4|13645.4|13647.4|13645.4|13648.5|13646.5|13647.1|13645.1|12
1650592170000|2022-04-22 01:49:30|13647.5|13645.5|13647.9|13645.9|13648.5|13646.5|13646.8|13644.8|19
1650592180000|2022-04-22 01:49:40|13647.8|13645.8|13648.4|13646.4|13648.8|13646.8|13647.6|13645.6|12
1650592190000|2022-04-22 01:49:50|13648|13646|13648.3|13646.3|13648.8|13646.8|13648|13646|4
1650592200000|2022-04-22 01:50:00|13648.1|13646.1|13647.3|13645.3|13648.4|13646.4|13646.8|13644.8|10
1650592210000|2022-04-22 01:50:10|13647.5|13645.5|13648.5|13646.5|13649|13647|13647.3|13645.3|15
1650592220000|2022-04-22 01:50:20|13648.8|13646.8|13647.8|13645.8|13649.8|13647.8|13647.8|13645.8|15
1650592230000|2022-04-22 01:50:30|13647.9|13645.9|13648.6|13646.6|13649|13647|13647.9|13645.9|17
1650592240000|2022-04-22 01:50:40|13648.5|13646.5|13651.6|13649.6|13651.6|13649.6|13648|13646|60
1650592250000|2022-04-22 01:50:50|13651.5|13649.5|13652|13650|13654.1|13652.1|13650.3|13648.3|33
1650592260000|2022-04-22 01:51:00|13652.1|13650.1|13651.5|13649.5|13652.1|13650.1|13646.5|13644.5|49
1650592270000|2022-04-22 01:51:10|13651.4|13649.4|13651.5|13649.5|13651.5|13649.5|13649.5|13647.5|11
1650592280000|2022-04-22 01:51:20|13651.6|13649.6|13651.8|13649.8|13652|13650|13650.9|13648.9|4
1650592290000|2022-04-22 01:51:30|13652.1|13650.1|13653.5|13651.5|13655|13653|13651.5|13649.5|39
1650592300000|2022-04-22 01:51:40|13653.4|13651.4|13654.6|13652.6|13656.1|13654.1|13653.4|13651.4|27
1650592310000|2022-04-22 01:51:50|13654.8|13652.8|13653.6|13651.6|13655.8|13653.8|13653|13651|14
1650592320000|2022-04-22 01:52:00|13653.8|13651.8|13654.1|13652.1|13655.5|13653.5|13652.6|13650.6|29
1650592330000|2022-04-22 01:52:10|13654.6|13652.6|13654|13652|13654.6|13652.6|13652.8|13650.8|23
1650592340000|2022-04-22 01:52:20|13653.9|13651.9|13654.1|13652.1|13654.4|13652.4|13653.5|13651.5|10
1650592350000|2022-04-22 01:52:30|13654.3|13652.3|13655.1|13653.1|13655.3|13653.3|13654.3|13652.3|0
1650592360000|2022-04-22 01:52:40|13655|13653|13655.5|13653.5|13655.5|13653.5|13653.6|13651.6|12
1650592370000|2022-04-22 01:52:50|13655.6|13653.6|13655.3|13653.3|13656.6|13654.6|13655.3|13653.3|22
1650592380000|2022-04-22 01:53:00|13655.1|13653.1|13653.9|13651.9|13655.9|13653.9|13653.6|13651.6|11
1650592390000|2022-04-22 01:53:10|13654.5|13652.5|13654.5|13652.5|13655.1|13653.1|13653.9|13651.9|7
1650592400000|2022-04-22 01:53:20|13654.4|13652.4|13652.6|13650.6|13654.5|13652.5|13652.6|13650.6|12
1650592410000|2022-04-22 01:53:30|13652.5|13650.5|13655.6|13653.6|13655.6|13653.6|13652.1|13650.1|21
1650592420000|2022-04-22 01:53:40|13655.8|13653.8|13656.4|13654.4|13656.4|13654.4|13654.1|13652.1|18
1650592430000|2022-04-22 01:53:50|13656.3|13654.3|13656.6|13654.6|13657|13655|13656|13654|24
1650592440000|2022-04-22 01:54:00|13656.9|13654.9|13656.3|13654.3|13657.9|13655.9|13655.9|13653.9|16
1650592450000|2022-04-22 01:54:10|13656.4|13654.4|13657.1|13655.1|13657.5|13655.5|13656.1|13654.1|14
1650592460000|2022-04-22 01:54:20|13657|13655|13658.4|13656.4|13658.4|13656.4|13657|13655|15
1650592470000|2022-04-22 01:54:30|13658.1|13656.1|13657.9|13655.9|13659.3|13657.3|13657.9|13655.9|34
1650592480000|2022-04-22 01:54:40|13658|13656|13657.3|13655.3|13658|13656|13656.9|13654.9|14
1650592490000|2022-04-22 01:54:50|13657.4|13655.4|13659.9|13657.9|13660.3|13658.3|13657.4|13655.4|20
1650592500000|2022-04-22 01:55:00|13659.8|13657.8|13660.5|13658.5|13661.3|13659.3|13659.3|13657.3|19
1650592510000|2022-04-22 01:55:10|13660.6|13658.6|13656.5|13654.5|13663.1|13661.1|13656.3|13654.3|74
1650592520000|2022-04-22 01:55:20|13656.4|13654.4|13656.5|13654.5|13656.5|13654.5|13654.8|13652.8|20
1650592530000|2022-04-22 01:55:30|13656.6|13654.6|13654.5|13652.5|13657.5|13655.5|13654.1|13652.1|17
1650592540000|2022-04-22 01:55:40|13654.8|13652.8|13654.3|13652.3|13654.9|13652.9|13652.9|13650.9|22
1650592550000|2022-04-22 01:55:50|13654.1|13652.1|13652.8|13650.8|13654.5|13652.5|13652.8|13650.8|20
1650592560000|2022-04-22 01:56:00|13654.9|13652.9|13654.5|13652.5|13654.9|13652.9|13652.9|13650.9|66
1650592570000|2022-04-22 01:56:10|13655.1|13653.1|13653.5|13651.5|13655.1|13653.1|13653.4|13651.4|13
1650592580000|2022-04-22 01:56:20|13653.4|13651.4|13652.9|13650.9|13653.8|13651.8|13652.8|13650.8|15
1650592590000|2022-04-22 01:56:30|13653.5|13651.5|13652.8|13650.8|13654.4|13652.4|13652.8|13650.8|24
1650592600000|2022-04-22 01:56:40|13652.9|13650.9|13653.1|13651.1|13653.4|13651.4|13652.8|13650.8|9
1650592610000|2022-04-22 01:56:50|13653.6|13651.6|13652.4|13650.4|13653.8|13651.8|13651.9|13649.9|17
1650592620000|2022-04-22 01:57:00|13652.5|13650.5|13652.8|13650.8|13654.1|13652.1|13652.4|13650.4|14
1650592630000|2022-04-22 01:57:10|13652.6|13650.6|13652.1|13650.1|13652.6|13650.6|13652|13650|10
1650592640000|2022-04-22 01:57:20|13652|13650|13652.8|13650.8|13652.8|13650.8|13652|13650|4
1650592650000|2022-04-22 01:57:30|13652.6|13650.6|13652.8|13650.8|13653.6|13651.6|13652.6|13650.6|6
1650592660000|2022-04-22 01:57:40|13652.6|13650.6|13654.3|13652.3|13655.3|13653.3|13652|13650|39
1650592670000|2022-04-22 01:57:50|13653.9|13651.9|13653.9|13651.9|13654.6|13652.6|13653.6|13651.6|10
1650592680000|2022-04-22 01:58:00|13654|13652|13654.1|13652.1|13654.5|13652.5|13652.4|13650.4|24
1650592690000|2022-04-22 01:58:10|13654.3|13652.3|13655.1|13653.1|13655.4|13653.4|13653.8|13651.8|8
1650592700000|2022-04-22 01:58:20|13655.3|13653.3|13659.3|13657.3|13659.4|13657.4|13655|13653|35
1650592710000|2022-04-22 01:58:30|13659.4|13657.4|13662.8|13660.8|13664.1|13662.1|13658.6|13656.6|47
1650592720000|2022-04-22 01:58:40|13662.5|13660.5|13661|13659|13662.8|13660.8|13660.5|13658.5|16
1650592730000|2022-04-22 01:58:50|13660.9|13658.9|13658.5|13656.5|13661|13659|13656.4|13654.4|17
1650592740000|2022-04-22 01:59:00|13658.6|13656.6|13660.8|13658.8|13660.8|13658.8|13658.3|13656.3|27
1650592750000|2022-04-22 01:59:10|13660.6|13658.6|13659.4|13657.4|13660.6|13658.6|13658.8|13656.8|11
1650592760000|2022-04-22 01:59:20|13659.3|13657.3|13659.3|13657.3|13659.3|13657.3|13656|13654|35
1650592770000|2022-04-22 01:59:30|13659|13657|13659.8|13657.8|13660.5|13658.5|13659|13657|15
1650592780000|2022-04-22 01:59:40|13659.9|13657.9|13659.5|13657.5|13660|13658|13658.8|13656.8|11
1650592790000|2022-04-22 01:59:50|13659.8|13657.8|13659.9|13657.9|13659.9|13657.9|13659|13657|2
1650592800000|2022-04-22 02:00:00|13659.8|13657.8|13661|13659|13661.5|13659.5|13659.4|13657.4|14
1650592810000|2022-04-22 02:00:10|13661.1|13659.1|13660.4|13658.4|13661.8|13659.8|13660.3|13658.3|7
1650592820000|2022-04-22 02:00:20|13660.3|13658.3|13659.1|13657.1|13660.3|13658.3|13658.9|13656.9|17
1650592830000|2022-04-22 02:00:30|13659.3|13657.3|13659.3|13657.3|13659.4|13657.4|13658.6|13656.6|3
1650592840000|2022-04-22 02:00:40|13659.1|13657.1|13658.9|13656.9|13659.4|13657.4|13658.6|13656.6|7
1650592850000|2022-04-22 02:00:50|13658.8|13656.8|13655.3|13653.3|13659|13657|13655.3|13653.3|27
1650592860000|2022-04-22 02:01:00|13655.4|13653.4|13656|13654|13656.8|13654.8|13654.8|13652.8|35
1650592870000|2022-04-22 02:01:10|13656.1|13654.1|13659.5|13657.5|13660.8|13658.8|13656.1|13654.1|17
1650592880000|2022-04-22 02:01:20|13659.4|13657.4|13659.5|13657.5|13661.3|13659.3|13658.8|13656.8|10
1650592890000|2022-04-22 02:01:30|13659.4|13657.4|13660|13658|13660.5|13658.5|13659.1|13657.1|11
1650592900000|2022-04-22 02:01:40|13660.1|13658.1|13661.4|13659.4|13661.4|13659.4|13658.8|13656.8|9
1650592910000|2022-04-22 02:01:50|13661|13659|13665.8|13663.8|13669.6|13667.6|13660.3|13658.3|217
1650592920000|2022-04-22 02:02:00|13666.1|13664.1|13670.9|13668.9|13670.9|13668.9|13665.3|13663.3|31
1650592930000|2022-04-22 02:02:10|13671|13669|13669.4|13667.4|13673|13671|13667.3|13665.3|95
1650592940000|2022-04-22 02:02:20|13669.5|13667.5|13664.9|13662.9|13669.5|13667.5|13664.9|13662.9|13
1650592950000|2022-04-22 02:02:30|13664.6|13662.6|13666.1|13664.1|13666.9|13664.9|13663.6|13661.6|19
1650592960000|2022-04-22 02:02:40|13666.3|13664.3|13665.1|13663.1|13666.9|13664.9|13665.1|13663.1|12
1650592970000|2022-04-22 02:02:50|13666.3|13664.3|13669.1|13667.1|13669.4|13667.4|13666.3|13664.3|7
1650592980000|2022-04-22 02:03:00|13669.3|13667.3|13668.8|13666.8|13671|13669|13667.9|13665.9|20
1650592990000|2022-04-22 02:03:10|13669.3|13667.3|13669|13667|13670.5|13668.5|13668.3|13666.3|18
1650593000000|2022-04-22 02:03:20|13668.9|13666.9|13669.9|13667.9|13670.6|13668.6|13668.9|13666.9|12
1650593010000|2022-04-22 02:03:30|13670|13668|13670.9|13668.9|13671.1|13669.1|13669.8|13667.8|10
1650593020000|2022-04-22 02:03:40|13671|13669|13669.8|13667.8|13672.5|13670.5|13669.8|13667.8|27
1650593030000|2022-04-22 02:03:50|13670|13668|13672.8|13670.8|13672.8|13670.8|13670|13668|23
1650593040000|2022-04-22 02:04:00|13672.6|13670.6|13674.3|13672.3|13674.6|13672.6|13672.3|13670.3|51
1650593050000|2022-04-22 02:04:10|13674.4|13672.4|13678.5|13676.5|13680.5|13678.5|13674.4|13672.4|224
1650593060000|2022-04-22 02:04:20|13678.8|13676.8|13676|13674|13678.8|13676.8|13675.8|13673.8|35
1650593070000|2022-04-22 02:04:30|13676.1|13674.1|13674.8|13672.8|13677.1|13675.1|13672.5|13670.5|29
1650593080000|2022-04-22 02:04:40|13674.6|13672.6|13673.1|13671.1|13674.6|13672.6|13671.6|13669.6|28
1650593090000|2022-04-22 02:04:50|13672.9|13670.9|13675|13673|13675|13673|13672.9|13670.9|10
1650593100000|2022-04-22 02:05:00|13675.1|13673.1|13674.3|13672.3|13675.9|13673.9|13674.3|13672.3|18
1650593110000|2022-04-22 02:05:10|13674.5|13672.5|13674|13672|13674.9|13672.9|13673.4|13671.4|5
1650593120000|2022-04-22 02:05:20|13674.1|13672.1|13673.1|13671.1|13674.4|13672.4|13672.3|13670.3|10
1650593130000|2022-04-22 02:05:30|13673.3|13671.3|13673.9|13671.9|13673.9|13671.9|13672.5|13670.5|2
1650593140000|2022-04-22 02:05:40|13673.8|13671.8|13676|13674|13676.5|13674.5|13673.5|13671.5|17
1650593150000|2022-04-22 02:05:50|13676.1|13674.1|13675.6|13673.6|13676.1|13674.1|13675.1|13673.1|3
1650593160000|2022-04-22 02:06:00|13675.8|13673.8|13676.5|13674.5|13676.6|13674.6|13674.9|13672.9|7
1650593170000|2022-04-22 02:06:10|13676.6|13674.6|13679.6|13677.6|13679.8|13677.8|13676.6|13674.6|33
1650593180000|2022-04-22 02:06:20|13679.9|13677.9|13680|13678|13681.1|13679.1|13679.3|13677.3|30
1650593190000|2022-04-22 02:06:30|13679.9|13677.9|13679.6|13677.6|13681.3|13679.3|13677.6|13675.6|42
1650593200000|2022-04-22 02:06:40|13679.5|13677.5|13677.1|13675.1|13679.6|13677.6|13677.1|13675.1|23
1650593210000|2022-04-22 02:06:50|13677.5|13675.5|13678.1|13676.1|13678.1|13676.1|13677.5|13675.5|15
1650593220000|2022-04-22 02:07:00|13678|13676|13679.3|13677.3|13679.8|13677.8|13677.9|13675.9|7
1650593230000|2022-04-22 02:07:10|13679.5|13677.5|13678.4|13676.4|13679.5|13677.5|13678.3|13676.3|17
1650593240000|2022-04-22 02:07:20|13678.5|13676.5|13679.9|13677.9|13680.4|13678.4|13678.3|13676.3|10
1650593250000|2022-04-22 02:07:30|13679.6|13677.6|13680.9|13678.9|13680.9|13678.9|13679.6|13677.6|6
1650593260000|2022-04-22 02:07:40|13681|13679|13678.9|13676.9|13682.8|13680.8|13678.3|13676.3|32
1650593270000|2022-04-22 02:07:50|13679|13677|13681.5|13679.5|13681.5|13679.5|13679|13677|14
1650593280000|2022-04-22 02:08:00|13681.4|13679.4|13683.3|13681.3|13683.4|13681.4|13680.3|13678.3|24
1650593290000|2022-04-22 02:08:10|13683.1|13681.1|13686|13684|13686.1|13684.1|13683.1|13681.1|68
1650593300000|2022-04-22 02:08:20|13685.9|13683.9|13689.8|13687.8|13689.9|13687.9|13685.9|13683.9|51
1650593310000|2022-04-22 02:08:30|13689.6|13687.6|13685.5|13683.5|13689.6|13687.6|13685.4|13683.4|38
1650593320000|2022-04-22 02:08:40|13685.4|13683.4|13683.1|13681.1|13685.9|13683.9|13682.8|13680.8|33
1650593330000|2022-04-22 02:08:50|13683|13681|13682.5|13680.5|13683.1|13681.1|13681.5|13679.5|13
1650593340000|2022-04-22 02:09:00|13682.4|13680.4|13682.5|13680.5|13682.6|13680.6|13681.5|13679.5|9
1650593350000|2022-04-22 02:09:10|13682.4|13680.4|13680.3|13678.3|13682.6|13680.6|13679.8|13677.8|37
1650593360000|2022-04-22 02:09:20|13680.1|13678.1|13679.8|13677.8|13680.3|13678.3|13679.3|13677.3|15
1650593370000|2022-04-22 02:09:30|13679.9|13677.9|13678.8|13676.8|13680.1|13678.1|13678.8|13676.8|18
1650593380000|2022-04-22 02:09:40|13679|13677|13681|13679|13681.1|13679.1|13678.9|13676.9|20
1650593390000|2022-04-22 02:09:50|13681.1|13679.1|13682.6|13680.6|13683.6|13681.6|13680.8|13678.8|16
1650593400000|2022-04-22 02:10:00|13682.5|13680.5|13684.5|13682.5|13687.3|13685.3|13682.5|13680.5|32
1650593410000|2022-04-22 02:10:10|13684.1|13682.1|13682.9|13680.9|13684.3|13682.3|13682|13680|12
1650593420000|2022-04-22 02:10:20|13683|13681|13683|13681|13683.3|13681.3|13682.6|13680.6|4
1650593430000|2022-04-22 02:10:30|13682.9|13680.9|13683.8|13681.8|13684.4|13682.4|13682.3|13680.3|22
1650593440000|2022-04-22 02:10:40|13683.5|13681.5|13683.3|13681.3|13684.3|13682.3|13683.1|13681.1|15
1650593450000|2022-04-22 02:10:50|13683.4|13681.4|13681.8|13679.8|13683.8|13681.8|13681.3|13679.3|17
1650593460000|2022-04-22 02:11:00|13681.9|13679.9|13682.4|13680.4|13682.9|13680.9|13681.9|13679.9|6
1650593470000|2022-04-22 02:11:10|13682.3|13680.3|13682.8|13680.8|13683.4|13681.4|13682.3|13680.3|11
1650593480000|2022-04-22 02:11:20|13682.9|13680.9|13679.4|13677.4|13682.9|13680.9|13679.3|13677.3|25
1650593490000|2022-04-22 02:11:30|13679.3|13677.3|13680.8|13678.8|13681.4|13679.4|13679.3|13677.3|5
1650593500000|2022-04-22 02:11:40|13680.6|13678.6|13679.3|13677.3|13680.9|13678.9|13679|13677|4
1650593510000|2022-04-22 02:11:50|13679.4|13677.4|13680.6|13678.6|13680.9|13678.9|13679.4|13677.4|11
1650593520000|2022-04-22 02:12:00|13680.5|13678.5|13679.5|13677.5|13680.5|13678.5|13679.5|13677.5|4
1650593530000|2022-04-22 02:12:10|13679.4|13677.4|13678.6|13676.6|13679.9|13677.9|13678.3|13676.3|18
1650593540000|2022-04-22 02:12:20|13678.5|13676.5|13675.9|13673.9|13678.8|13676.8|13675.8|13673.8|41
1650593550000|2022-04-22 02:12:30|13675.8|13673.8|13674.1|13672.1|13676.1|13674.1|13673.6|13671.6|50
1650593560000|2022-04-22 02:12:40|13674|13672|13674.5|13672.5|13675.4|13673.4|13674|13672|17
1650593570000|2022-04-22 02:12:50|13674.8|13672.8|13674.8|13672.8|13675|13673|13672.9|13670.9|38
1650593580000|2022-04-22 02:13:00|13674.9|13672.9|13676.3|13674.3|13676.3|13674.3|13673.4|13671.4|29
1650593590000|2022-04-22 02:13:10|13676.5|13674.5|13676.8|13674.8|13677|13675|13674.8|13672.8|13
1650593600000|2022-04-22 02:13:20|13676.6|13674.6|13675.6|13673.6|13676.6|13674.6|13675.3|13673.3|2
1650593610000|2022-04-22 02:13:30|13675.8|13673.8|13676.3|13674.3|13676.4|13674.4|13674.8|13672.8|7
1650593620000|2022-04-22 02:13:40|13676.1|13674.1|13677.4|13675.4|13677.4|13675.4|13676|13674|9
1650593630000|2022-04-22 02:13:50|13677.5|13675.5|13677.5|13675.5|13678.1|13676.1|13677.3|13675.3|18
1650593640000|2022-04-22 02:14:00|13677.4|13675.4|13677.4|13675.4|13677.8|13675.8|13677.3|13675.3|4
1650593650000|2022-04-22 02:14:10|13677.3|13675.3|13676.6|13674.6|13677.3|13675.3|13676.1|13674.1|10
1650593660000|2022-04-22 02:14:20|13676.8|13674.8|13676.9|13674.9|13677.3|13675.3|13676.6|13674.6|6
1650593670000|2022-04-22 02:14:30|13677|13675|13676.3|13674.3|13677.1|13675.1|13676.3|13674.3|7
1650593680000|2022-04-22 02:14:40|13676.4|13674.4|13677.5|13675.5|13677.6|13675.6|13676.4|13674.4|13
1650593690000|2022-04-22 02:14:50|13677.3|13675.3|13678.3|13676.3|13678.4|13676.4|13677|13675|14
1650593700000|2022-04-22 02:15:00|13678.4|13676.4|13676.3|13674.3|13679.1|13677.1|13676.1|13674.1|36
1650593710000|2022-04-22 02:15:10|13676|13674|13677.3|13675.3|13677.4|13675.4|13676|13674|6
1650593720000|2022-04-22 02:15:20|13677.4|13675.4|13677.4|13675.4|13678.3|13676.3|13676.8|13674.8|19
1650593730000|2022-04-22 02:15:30|13677.3|13675.3|13677.3|13675.3|13677.8|13675.8|13676.6|13674.6|6
1650593740000|2022-04-22 02:15:40|13677.4|13675.4|13677.4|13675.4|13677.8|13675.8|13677.1|13675.1|0
1650593750000|2022-04-22 02:15:50|13677.3|13675.3|13676.1|13674.1|13677.3|13675.3|13676.1|13674.1|8
1650593760000|2022-04-22 02:16:00|13676.3|13674.3|13673.5|13671.5|13676.3|13674.3|13672.9|13670.9|21
1650593770000|2022-04-22 02:16:10|13674|13672|13672.9|13670.9|13674.5|13672.5|13672.9|13670.9|25
1650593780000|2022-04-22 02:16:20|13672.8|13670.8|13673.4|13671.4|13673.4|13671.4|13672.6|13670.6|6
1650593790000|2022-04-22 02:16:30|13673.5|13671.5|13674.9|13672.9|13675|13673|13673.5|13671.5|8
1650593800000|2022-04-22 02:16:40|13674.8|13672.8|13676.8|13674.8|13677.3|13675.3|13674.8|13672.8|7
1650593810000|2022-04-22 02:16:50|13676.9|13674.9|13674.8|13672.8|13677.4|13675.4|13674.5|13672.5|19
1650593820000|2022-04-22 02:17:00|13674.9|13672.9|13674.4|13672.4|13675.4|13673.4|13674.4|13672.4|8
1650593830000|2022-04-22 02:17:10|13674.6|13672.6|13675.4|13673.4|13675.4|13673.4|13674.6|13672.6|9
1650593840000|2022-04-22 02:17:20|13675.3|13673.3|13675.5|13673.5|13675.6|13673.6|13674.1|13672.1|6
1650593850000|2022-04-22 02:17:30|13675.4|13673.4|13676.8|13674.8|13676.8|13674.8|13675.1|13673.1|0
1650593860000|2022-04-22 02:17:40|13676.9|13674.9|13676.9|13674.9|13677|13675|13675.8|13673.8|0
1650593870000|2022-04-22 02:17:50|13676.8|13674.8|13676.6|13674.6|13677.6|13675.6|13676|13674|7
1650593880000|2022-04-22 02:18:00|13676.8|13674.8|13675|13673|13676.8|13674.8|13674.8|13672.8|2
1650593890000|2022-04-22 02:18:10|13675.1|13673.1|13674|13672|13675.5|13673.5|13673.6|13671.6|3
1650593900000|2022-04-22 02:18:20|13674.3|13672.3|13674|13672|13675|13673|13673.5|13671.5|4
1650593910000|2022-04-22 02:18:30|13673.9|13671.9|13674.1|13672.1|13674.3|13672.3|13673.5|13671.5|14
1650593920000|2022-04-22 02:18:40|13674.3|13672.3|13674.4|13672.4|13674.9|13672.9|13674|13672|2
1650593930000|2022-04-22 02:18:50|13674.3|13672.3|13675.4|13673.4|13675.6|13673.6|13674|13672|6
1650593940000|2022-04-22 02:19:00|13675.5|13673.5|13676.4|13674.4|13676.9|13674.9|13674.9|13672.9|12
1650593950000|2022-04-22 02:19:10|13676.5|13674.5|13677|13675|13677.5|13675.5|13676.4|13674.4|4
1650593960000|2022-04-22 02:19:20|13676.9|13674.9|13675.8|13673.8|13676.9|13674.9|13675.8|13673.8|6
1650593970000|2022-04-22 02:19:30|13675.9|13673.9|13678.4|13676.4|13678.6|13676.6|13675.9|13673.9|7
1650593980000|2022-04-22 02:19:40|13678.5|13676.5|13678.4|13676.4|13678.5|13676.5|13678.3|13676.3|1
1650593990000|2022-04-22 02:19:50|13678.3|13676.3|13676.8|13674.8|13678.3|13676.3|13675.8|13673.8|8
1650594000000|2022-04-22 02:20:00|13677|13675|13676.3|13674.3|13677.5|13675.5|13675.8|13673.8|8
1650594010000|2022-04-22 02:20:10|13676.1|13674.1|13676.8|13674.8|13677.3|13675.3|13676.1|13674.1|6
1650594020000|2022-04-22 02:20:20|13676.6|13674.6|13677.4|13675.4|13677.4|13675.4|13676.6|13674.6|0
1650594030000|2022-04-22 02:20:30|13677|13675|13677.9|13675.9|13678.4|13676.4|13677|13675|2
1650594040000|2022-04-22 02:20:40|13678|13676|13677.4|13675.4|13678|13676|13676.8|13674.8|12
1650594050000|2022-04-22 02:20:50|13677.5|13675.5|13677|13675|13677.5|13675.5|13676.9|13674.9|0
1650594060000|2022-04-22 02:21:00|13676.9|13674.9|13677.5|13675.5|13678.1|13676.1|13676.9|13674.9|7
1650594070000|2022-04-22 02:21:10|13677.4|13675.4|13678.5|13676.5|13678.6|13676.6|13677.4|13675.4|2
1650594080000|2022-04-22 02:21:20|13678.3|13676.3|13678.5|13676.5|13678.5|13676.5|13678.3|13676.3|0
1650594090000|2022-04-22 02:21:30|13678.6|13676.6|13678.5|13676.5|13678.8|13676.8|13678.4|13676.4|5
1650594100000|2022-04-22 02:21:40|13678.6|13676.6|13677.8|13675.8|13678.6|13676.6|13676.9|13674.9|4
1650594110000|2022-04-22 02:21:50|13677.9|13675.9|13679|13677|13679|13677|13677.8|13675.8|2
1650594120000|2022-04-22 02:22:00|13679.1|13677.1|13677.8|13675.8|13679.1|13677.1|13677.8|13675.8|10
1650594130000|2022-04-22 02:22:10|13677.6|13675.6|13676.8|13674.8|13677.8|13675.8|13676.6|13674.6|13
1650594140000|2022-04-22 02:22:20|13676.9|13674.9|13677|13675|13677.1|13675.1|13676.6|13674.6|8
1650594150000|2022-04-22 02:22:30|13676.9|13674.9|13673.8|13671.8|13677|13675|13673.4|13671.4|43
1650594160000|2022-04-22 02:22:40|13673.9|13671.9|13674.1|13672.1|13674.3|13672.3|13673|13671|12
1650594170000|2022-04-22 02:22:50|13674.4|13672.4|13674.5|13672.5|13675.1|13673.1|13673.4|13671.4|9
1650594180000|2022-04-22 02:23:00|13674.4|13672.4|13674|13672|13675|13673|13673|13671|3
1650594190000|2022-04-22 02:23:10|13674.1|13672.1|13675.4|13673.4|13675.5|13673.5|13673.9|13671.9|6
1650594200000|2022-04-22 02:23:20|13675.5|13673.5|13675.1|13673.1|13676.5|13674.5|13675.1|13673.1|11
1650594210000|2022-04-22 02:23:30|13675|13673|13675.6|13673.6|13675.8|13673.8|13674.5|13672.5|0
1650594220000|2022-04-22 02:23:40|13675.8|13673.8|13676.4|13674.4|13676.5|13674.5|13675.8|13673.8|1
1650594230000|2022-04-22 02:23:50|13676.3|13674.3|13675.8|13673.8|13676.4|13674.4|13675.8|13673.8|1
1650594240000|2022-04-22 02:24:00|13675.9|13673.9|13676|13674|13676.6|13674.6|13675.8|13673.8|2
1650594250000|2022-04-22 02:24:10|13675.8|13673.8|13673.5|13671.5|13676.6|13674.6|13673.5|13671.5|13
1650594260000|2022-04-22 02:24:20|13673.6|13671.6|13671.3|13669.3|13674|13672|13670.8|13668.8|15
1650594270000|2022-04-22 02:24:30|13671|13669|13672.4|13670.4|13673.9|13671.9|13671|13669|8
1650594280000|2022-04-22 02:24:40|13672.5|13670.5|13673|13671|13673.6|13671.6|13672|13670|17
1650594290000|2022-04-22 02:24:50|13672.9|13670.9|13672.5|13670.5|13673|13671|13672|13670|8
1650594300000|2022-04-22 02:25:00|13672.9|13670.9|13670.9|13668.9|13673.9|13671.9|13670.8|13668.8|7
1650594310000|2022-04-22 02:25:10|13671|13669|13672.3|13670.3|13672.3|13670.3|13670.9|13668.9|15
1650594320000|2022-04-22 02:25:20|13672.1|13670.1|13675|13673|13675|13673|13671.9|13669.9|15
1650594330000|2022-04-22 02:25:30|13674.9|13672.9|13676.5|13674.5|13676.5|13674.5|13674.3|13672.3|7
1650594340000|2022-04-22 02:25:40|13676.4|13674.4|13676.5|13674.5|13677.4|13675.4|13675.5|13673.5|7
1650594350000|2022-04-22 02:25:50|13676.6|13674.6|13676.9|13674.9|13677.3|13675.3|13676.6|13674.6|6
1650594360000|2022-04-22 02:26:00|13677|13675|13677.3|13675.3|13677.5|13675.5|13676.6|13674.6|1
1650594370000|2022-04-22 02:26:10|13677.1|13675.1|13679.3|13677.3|13679.4|13677.4|13676.9|13674.9|15
1650594380000|2022-04-22 02:26:20|13679.4|13677.4|13676.6|13674.6|13679.4|13677.4|13676.6|13674.6|9
1650594390000|2022-04-22 02:26:30|13677|13675|13675.1|13673.1|13677|13675|13675.1|13673.1|1
1650594400000|2022-04-22 02:26:40|13675|13673|13676.3|13674.3|13676.4|13674.4|13674.5|13672.5|4
1650594410000|2022-04-22 02:26:50|13676|13674|13674.5|13672.5|13676.3|13674.3|13674.3|13672.3|5
1650594420000|2022-04-22 02:27:00|13674.4|13672.4|13674.4|13672.4|13675.6|13673.6|13674|13672|5
1650594430000|2022-04-22 02:27:10|13674.5|13672.5|13674.1|13672.1|13675.3|13673.3|13673.3|13671.3|7
1650594440000|2022-04-22 02:27:20|13674.3|13672.3|13673.9|13671.9|13675|13673|13673.9|13671.9|2
1650594450000|2022-04-22 02:27:30|13674|13672|13674|13672|13674.1|13672.1|13673.9|13671.9|0
1650594460000|2022-04-22 02:27:40|13674.8|13672.8|13673.8|13671.8|13675.3|13673.3|13673.5|13671.5|10
1650594470000|2022-04-22 02:27:50|13673.5|13671.5|13674|13672|13674.4|13672.4|13672.8|13670.8|6
1650594480000|2022-04-22 02:28:00|13674.1|13672.1|13677|13675|13677|13675|13674.1|13672.1|1
1650594490000|2022-04-22 02:28:10|13676.9|13674.9|13675.9|13673.9|13676.9|13674.9|13675.8|13673.8|9
1650594500000|2022-04-22 02:28:20|13676|13674|13674.3|13672.3|13676|13674|13674.1|13672.1|4
1650594510000|2022-04-22 02:28:30|13674.1|13672.1|13674.1|13672.1|13674.4|13672.4|13673.3|13671.3|14
1650594520000|2022-04-22 02:28:40|13674|13672|13675.3|13673.3|13675.6|13673.6|13673.9|13671.9|4
1650594530000|2022-04-22 02:28:50|13675.4|13673.4|13676|13674|13676.3|13674.3|13675.4|13673.4|3
1650594540000|2022-04-22 02:29:00|13676.1|13674.1|13677|13675|13677|13675|13676|13674|1
1650594550000|2022-04-22 02:29:10|13676.9|13674.9|13676.4|13674.4|13676.9|13674.9|13675.6|13673.6|6
1650594560000|2022-04-22 02:29:20|13676.9|13674.9|13677.8|13675.8|13677.8|13675.8|13676.5|13674.5|3
1650594570000|2022-04-22 02:29:30|13677.4|13675.4|13677.4|13675.4|13678.4|13676.4|13677.1|13675.1|15
1650594580000|2022-04-22 02:29:40|13677|13675|13677|13675|13678|13676|13677|13675|0
1650594590000|2022-04-22 02:29:50|13677.1|13675.1|13676.6|13674.6|13677.1|13675.1|13675.9|13673.9|5
1650594600000|2022-04-22 02:30:00|13676.5|13674.5|13678|13676|13678.6|13676.6|13675.9|13673.9|17
1650594610000|2022-04-22 02:30:10|13678.4|13676.4|13676|13674|13678.4|13676.4|13675.9|13673.9|5
1650594620000|2022-04-22 02:30:20|13676.1|13674.1|13675.3|13673.3|13676.3|13674.3|13675|13673|11
1650594630000|2022-04-22 02:30:30|13675.5|13673.5|13674.8|13672.8|13676|13674|13674.4|13672.4|3
1650594640000|2022-04-22 02:30:40|13674.5|13672.5|13675.1|13673.1|13675.1|13673.1|13673.4|13671.4|19
1650594650000|2022-04-22 02:30:50|13674.8|13672.8|13674|13672|13675.1|13673.1|13673.8|13671.8|5
1650594660000|2022-04-22 02:31:00|13674.1|13672.1|13675|13673|13675.4|13673.4|13674.1|13672.1|9
1650594670000|2022-04-22 02:31:10|13675.8|13673.8|13675|13673|13676.3|13674.3|13674.6|13672.6|13
1650594680000|2022-04-22 02:31:20|13675.1|13673.1|13674.9|13672.9|13675.1|13673.1|13674.6|13672.6|2
1650594690000|2022-04-22 02:31:30|13674.8|13672.8|13673.3|13671.3|13675|13673|13672.9|13670.9|16
1650594700000|2022-04-22 02:31:40|13673.4|13671.4|13673.9|13671.9|13675|13673|13673.1|13671.1|8
1650594710000|2022-04-22 02:31:50|13673.8|13671.8|13673|13671|13673.8|13671.8|13672.3|13670.3|18
1650594720000|2022-04-22 02:32:00|13672.9|13670.9|13672.3|13670.3|13673.3|13671.3|13672.3|13670.3|6
1650594730000|2022-04-22 02:32:10|13672.4|13670.4|13669.4|13667.4|13672.5|13670.5|13669.4|13667.4|25
1650594740000|2022-04-22 02:32:20|13669|13667|13670.8|13668.8|13672|13670|13667.6|13665.6|36
1650594750000|2022-04-22 02:32:30|13671.3|13669.3|13673.3|13671.3|13673.5|13671.5|13671.1|13669.1|12
1650594760000|2022-04-22 02:32:40|13673.4|13671.4|13673.1|13671.1|13674.5|13672.5|13673|13671|5
1650594770000|2022-04-22 02:32:50|13673|13671|13673.3|13671.3|13673.4|13671.4|13673|13671|3
1650594780000|2022-04-22 02:33:00|13673.4|13671.4|13674.5|13672.5|13674.5|13672.5|13673.4|13671.4|7
1650594790000|2022-04-22 02:33:10|13674.4|13672.4|13673.6|13671.6|13674.9|13672.9|13673.5|13671.5|2
1650594800000|2022-04-22 02:33:20|13673.5|13671.5|13671.5|13669.5|13673.5|13671.5|13671.5|13669.5|5
1650594810000|2022-04-22 02:33:30|13672|13670|13670.5|13668.5|13672|13670|13670.5|13668.5|5
1650594820000|2022-04-22 02:33:40|13669.9|13667.9|13672.1|13670.1|13672.5|13670.5|13669.9|13667.9|7
1650594830000|2022-04-22 02:33:50|13672|13670|13673.5|13671.5|13674.3|13672.3|13672|13670|17
1650594840000|2022-04-22 02:34:00|13673.6|13671.6|13675.3|13673.3|13675.6|13673.6|13673.5|13671.5|2
1650594850000|2022-04-22 02:34:10|13674.9|13672.9|13675.9|13673.9|13675.9|13673.9|13674.8|13672.8|7
1650594860000|2022-04-22 02:34:20|13675.8|13673.8|13677|13675|13677.1|13675.1|13675.5|13673.5|4
1650594870000|2022-04-22 02:34:30|13676.9|13674.9|13674.8|13672.8|13677|13675|13674.1|13672.1|8
1650594880000|2022-04-22 02:34:40|13674.6|13672.6|13677|13675|13677.6|13675.6|13674.6|13672.6|12
1650594890000|2022-04-22 02:34:50|13676.9|13674.9|13675.6|13673.6|13677.1|13675.1|13675.5|13673.5|2
1650594900000|2022-04-22 02:35:00|13675.8|13673.8|13676|13674|13676.1|13674.1|13674.4|13672.4|5
1650594910000|2022-04-22 02:35:10|13676.1|13674.1|13676.4|13674.4|13676.4|13674.4|13676|13674|8
1650594920000|2022-04-22 02:35:20|13676.5|13674.5|13676.8|13674.8|13676.9|13674.9|13676.5|13674.5|2
1650594930000|2022-04-22 02:35:30|13676.4|13674.4|13676.9|13674.9|13676.9|13674.9|13676|13674|0
1650594940000|2022-04-22 02:35:40|13676.8|13674.8|13677.4|13675.4|13678|13676|13676.6|13674.6|10
1650594950000|2022-04-22 02:35:50|13677.1|13675.1|13676.1|13674.1|13677.3|13675.3|13675.8|13673.8|6
1650594960000|2022-04-22 02:36:00|13676|13674|13676.6|13674.6|13676.9|13674.9|13675.1|13673.1|2
1650594970000|2022-04-22 02:36:10|13676.8|13674.8|13676.9|13674.9|13677|13675|13676.6|13674.6|3
1650594980000|2022-04-22 02:36:20|13676.8|13674.8|13676.8|13674.8|13677.1|13675.1|13676.5|13674.5|4
1650594990000|2022-04-22 02:36:30|13676.9|13674.9|13677.3|13675.3|13677.8|13675.8|13676.8|13674.8|7
1650595000000|2022-04-22 02:36:40|13677.4|13675.4|13677.5|13675.5|13677.5|13675.5|13676.5|13674.5|3
1650595010000|2022-04-22 02:36:50|13677.6|13675.6|13677.9|13675.9|13679|13677|13677.6|13675.6|11
1650595020000|2022-04-22 02:37:00|13677.6|13675.6|13679.5|13677.5|13679.9|13677.9|13677.6|13675.6|18
1650595030000|2022-04-22 02:37:10|13679.6|13677.6|13681.8|13679.8|13681.9|13679.9|13678.8|13676.8|38
1650595040000|2022-04-22 02:37:20|13681.5|13679.5|13682.4|13680.4|13682.6|13680.6|13681.3|13679.3|8
1650595050000|2022-04-22 02:37:30|13682.5|13680.5|13686.6|13684.6|13686.6|13684.6|13682.3|13680.3|69
1650595060000|2022-04-22 02:37:40|13686.5|13684.5|13684.3|13682.3|13687.1|13685.1|13684.3|13682.3|25
1650595070000|2022-04-22 02:37:50|13684.1|13682.1|13684.4|13682.4|13684.5|13682.5|13682.9|13680.9|24
1650595080000|2022-04-22 02:38:00|13684.5|13682.5|13683.9|13681.9|13685.5|13683.5|13683.5|13681.5|22
1650595090000|2022-04-22 02:38:10|13683.8|13681.8|13683.8|13681.8|13684.6|13682.6|13683.4|13681.4|17
1650595100000|2022-04-22 02:38:20|13684|13682|13685|13683|13685.6|13683.6|13683.8|13681.8|11
1650595110000|2022-04-22 02:38:30|13685.3|13683.3|13685.8|13683.8|13686.1|13684.1|13684.3|13682.3|9
1650595120000|2022-04-22 02:38:40|13685.9|13683.9|13685.3|13683.3|13685.9|13683.9|13684.8|13682.8|14
1650595130000|2022-04-22 02:38:50|13685.1|13683.1|13684.5|13682.5|13685.8|13683.8|13684.1|13682.1|16
1650595140000|2022-04-22 02:39:00|13684.4|13682.4|13684.4|13682.4|13684.5|13682.5|13684.3|13682.3|2
1650595150000|2022-04-22 02:39:10|13684.3|13682.3|13684.6|13682.6|13686.1|13684.1|13684.1|13682.1|19
1650595160000|2022-04-22 02:39:20|13684.3|13682.3|13683.4|13681.4|13684.9|13682.9|13681.8|13679.8|34
1650595170000|2022-04-22 02:39:30|13683.3|13681.3|13682.8|13680.8|13684|13682|13682.8|13680.8|7
1650595180000|2022-04-22 02:39:40|13682.9|13680.9|13682.8|13680.8|13683.3|13681.3|13682.5|13680.5|8
1650595190000|2022-04-22 02:39:50|13682.9|13680.9|13682.8|13680.8|13683.3|13681.3|13682|13680|16
1650595200000|2022-04-22 02:40:00|13682.9|13680.9|13682.3|13680.3|13683|13681|13682.1|13680.1|10
1650595210000|2022-04-22 02:40:10|13682.8|13680.8|13682.1|13680.1|13683.3|13681.3|13681.5|13679.5|10
1650595220000|2022-04-22 02:40:20|13682.3|13680.3|13682.8|13680.8|13683.3|13681.3|13682.1|13680.1|2
1650595230000|2022-04-22 02:40:30|13682.9|13680.9|13683|13681|13683.4|13681.4|13682.3|13680.3|3
1650595240000|2022-04-22 02:40:40|13683.1|13681.1|13683.3|13681.3|13683.3|13681.3|13683|13681|0
1650595250000|2022-04-22 02:40:50|13683.1|13681.1|13681.3|13679.3|13683.3|13681.3|13681.3|13679.3|6
1650595260000|2022-04-22 02:41:00|13681.1|13679.1|13680|13678|13681.3|13679.3|13680|13678|3
1650595270000|2022-04-22 02:41:10|13679.9|13677.9|13678.5|13676.5|13680.1|13678.1|13677.4|13675.4|22
1650595280000|2022-04-22 02:41:20|13678.9|13676.9|13677.3|13675.3|13679|13677|13676.3|13674.3|16
1650595290000|2022-04-22 02:41:30|13677.6|13675.6|13675.3|13673.3|13677.6|13675.6|13675.3|13673.3|18
1650595300000|2022-04-22 02:41:40|13674.8|13672.8|13674.3|13672.3|13675.1|13673.1|13674|13672|17
1650595310000|2022-04-22 02:41:50|13674.4|13672.4|13675.3|13673.3|13675.8|13673.8|13673.8|13671.8|25
1650595320000|2022-04-22 02:42:00|13675.5|13673.5|13675.8|13673.8|13677.4|13675.4|13675.3|13673.3|12
1650595330000|2022-04-22 02:42:10|13675.9|13673.9|13674.8|13672.8|13676.5|13674.5|13674.1|13672.1|21
1650595340000|2022-04-22 02:42:20|13674.6|13672.6|13675.9|13673.9|13675.9|13673.9|13674.3|13672.3|3
1650595350000|2022-04-22 02:42:30|13676|13674|13676.8|13674.8|13678.8|13676.8|13675.9|13673.9|8
1650595360000|2022-04-22 02:42:40|13676.6|13674.6|13674.9|13672.9|13676.8|13674.8|13674.9|13672.9|4
1650595370000|2022-04-22 02:42:50|13674.8|13672.8|13677.5|13675.5|13677.5|13675.5|13674.8|13672.8|2
1650595380000|2022-04-22 02:43:00|13677.6|13675.6|13677.5|13675.5|13678.1|13676.1|13676.6|13674.6|4
1650595390000|2022-04-22 02:43:10|13677.4|13675.4|13677.4|13675.4|13677.8|13675.8|13676.8|13674.8|0
1650595400000|2022-04-22 02:43:20|13677.5|13675.5|13678.6|13676.6|13678.6|13676.6|13677.5|13675.5|2
1650595410000|2022-04-22 02:43:30|13678.5|13676.5|13677.8|13675.8|13678.5|13676.5|13677.5|13675.5|3
1650595420000|2022-04-22 02:43:40|13677.6|13675.6|13677.6|13675.6|13678.1|13676.1|13677.5|13675.5|5
1650595430000|2022-04-22 02:43:50|13677.8|13675.8|13677.8|13675.8|13678.1|13676.1|13677.5|13675.5|0
1650595440000|2022-04-22 02:44:00|13677.9|13675.9|13678|13676|13678.1|13676.1|13677.5|13675.5|3
1650595450000|2022-04-22 02:44:10|13678.1|13676.1|13677.9|13675.9|13678.3|13676.3|13676.9|13674.9|9
1650595460000|2022-04-22 02:44:20|13678|13676|13677.5|13675.5|13678.1|13676.1|13676.8|13674.8|3
1650595470000|2022-04-22 02:44:30|13677.4|13675.4|13678.5|13676.5|13678.6|13676.6|13677.3|13675.3|10
1650595480000|2022-04-22 02:44:40|13678.6|13676.6|13679.3|13677.3|13681.4|13679.4|13678.5|13676.5|10
1650595490000|2022-04-22 02:44:50|13679.1|13677.1|13678.4|13676.4|13679.4|13677.4|13678.4|13676.4|4
1650595500000|2022-04-22 02:45:00|13678.3|13676.3|13678.3|13676.3|13679|13677|13678|13676|11
1650595510000|2022-04-22 02:45:10|13678.4|13676.4|13679.3|13677.3|13680.8|13678.8|13678.3|13676.3|8
1650595520000|2022-04-22 02:45:20|13679.1|13677.1|13679.9|13677.9|13680.1|13678.1|13678.9|13676.9|5
1650595530000|2022-04-22 02:45:30|13680|13678|13678.9|13676.9|13680.1|13678.1|13678.9|13676.9|2
1650595540000|2022-04-22 02:45:40|13679|13677|13678.4|13676.4|13679.6|13677.6|13677.8|13675.8|6
1650595550000|2022-04-22 02:45:50|13678.3|13676.3|13678.5|13676.5|13678.8|13676.8|13677|13675|9
1650595560000|2022-04-22 02:46:00|13678.4|13676.4|13677.8|13675.8|13678.5|13676.5|13676.8|13674.8|9
1650595570000|2022-04-22 02:46:10|13677.6|13675.6|13674.9|13672.9|13678.4|13676.4|13674.9|13672.9|7
1650595580000|2022-04-22 02:46:20|13674.5|13672.5|13673.1|13671.1|13674.8|13672.8|13672.4|13670.4|41
1650595590000|2022-04-22 02:46:30|13673|13671|13672.6|13670.6|13673.1|13671.1|13671.9|13669.9|29
1650595600000|2022-04-22 02:46:40|13672.8|13670.8|13671.9|13669.9|13673.1|13671.1|13671.6|13669.6|34
1650595610000|2022-04-22 02:46:50|13671.8|13669.8|13672.1|13670.1|13673|13671|13671.8|13669.8|39
1650595620000|2022-04-22 02:47:00|13672|13670|13673.1|13671.1|13673.3|13671.3|13671.8|13669.8|24
1650595630000|2022-04-22 02:47:10|13672.8|13670.8|13673|13671|13673.1|13671.1|13672.3|13670.3|11
1650595640000|2022-04-22 02:47:20|13673.1|13671.1|13672.3|13670.3|13673.1|13671.1|13672.3|13670.3|10
1650595650000|2022-04-22 02:47:30|13672|13670|13670.8|13668.8|13672|13670|13669.6|13667.6|25
1650595660000|2022-04-22 02:47:40|13670.9|13668.9|13671.3|13669.3|13671.3|13669.3|13670|13668|6
1650595670000|2022-04-22 02:47:50|13671.8|13669.8|13671|13669|13671.8|13669.8|13670.6|13668.6|4
1650595680000|2022-04-22 02:48:00|13671.3|13669.3|13671.8|13669.8|13671.9|13669.9|13670.9|13668.9|6
1650595690000|2022-04-22 02:48:10|13671.9|13669.9|13671.9|13669.9|13672.1|13670.1|13671.4|13669.4|2
1650595700000|2022-04-22 02:48:20|13671.8|13669.8|13673|13671|13673|13671|13671.6|13669.6|3
1650595710000|2022-04-22 02:48:30|13672.9|13670.9|13672.8|13670.8|13673|13671|13672.4|13670.4|4
1650595720000|2022-04-22 02:48:40|13673|13671|13673.3|13671.3|13673.6|13671.6|13672.4|13670.4|9
1650595730000|2022-04-22 02:48:50|13673.1|13671.1|13673.8|13671.8|13673.8|13671.8|13672.3|13670.3|2
1650595740000|2022-04-22 02:49:00|13673.9|13671.9|13674.1|13672.1|13674.3|13672.3|13673.4|13671.4|8
1650595750000|2022-04-22 02:49:10|13674|13672|13676.8|13674.8|13677.8|13675.8|13673.8|13671.8|16
1650595760000|2022-04-22 02:49:20|13676.9|13674.9|13675.8|13673.8|13677.4|13675.4|13675.8|13673.8|3
1650595770000|2022-04-22 02:49:30|13675.9|13673.9|13675|13673|13676.4|13674.4|13674.6|13672.6|5
1650595780000|2022-04-22 02:49:40|13674.9|13672.9|13674.4|13672.4|13674.9|13672.9|13674|13672|1
1650595790000|2022-04-22 02:49:50|13674.8|13672.8|13674.4|13672.4|13675|13673|13674.4|13672.4|1
1650595800000|2022-04-22 02:50:00|13674.3|13672.3|13674.5|13672.5|13676|13674|13673.5|13671.5|13
1650595810000|2022-04-22 02:50:10|13674.8|13672.8|13673.8|13671.8|13674.8|13672.8|13673.5|13671.5|11
1650595820000|2022-04-22 02:50:20|13673.9|13671.9|13674.8|13672.8|13675.3|13673.3|13673.6|13671.6|2
1650595830000|2022-04-22 02:50:30|13674.9|13672.9|13674.3|13672.3|13675|13673|13673.8|13671.8|7
1650595840000|2022-04-22 02:50:40|13674.1|13672.1|13674.1|13672.1|13674.3|13672.3|13673.6|13671.6|2
1650595850000|2022-04-22 02:50:50|13674|13672|13673.8|13671.8|13674.1|13672.1|13673.8|13671.8|0
1650595860000|2022-04-22 02:51:00|13674|13672|13675.1|13673.1|13675.1|13673.1|13673.8|13671.8|5
1650595870000|2022-04-22 02:51:10|13675|13673|13675|13673|13675.5|13673.5|13674.9|13672.9|6
1650595880000|2022-04-22 02:51:20|13675.1|13673.1|13673.3|13671.3|13675.3|13673.3|13673.3|13671.3|4
1650595890000|2022-04-22 02:51:30|13673.4|13671.4|13672|13670|13673.8|13671.8|13672|13670|5
1650595900000|2022-04-22 02:51:40|13672.5|13670.5|13668.1|13666.1|13672.6|13670.6|13667.8|13665.8|56
1650595910000|2022-04-22 02:51:50|13667.9|13665.9|13668|13666|13669|13667|13667.6|13665.6|40
1650595920000|2022-04-22 02:52:00|13668.1|13666.1|13669.5|13667.5|13670.4|13668.4|13668.1|13666.1|5
1650595930000|2022-04-22 02:52:10|13669.4|13667.4|13670.3|13668.3|13670.3|13668.3|13669.4|13667.4|3
1650595940000|2022-04-22 02:52:20|13670.1|13668.1|13668.3|13666.3|13670.1|13668.1|13668.1|13666.1|7
1650595950000|2022-04-22 02:52:30|13668.1|13666.1|13668|13666|13668.6|13666.6|13668|13666|4
1650595960000|2022-04-22 02:52:40|13668.1|13666.1|13669.5|13667.5|13669.9|13667.9|13668|13666|7
1650595970000|2022-04-22 02:52:50|13669.8|13667.8|13670.1|13668.1|13670.6|13668.6|13669.5|13667.5|4
1650595980000|2022-04-22 02:53:00|13669.8|13667.8|13669.5|13667.5|13670.6|13668.6|13669|13667|5
1650595990000|2022-04-22 02:53:10|13669.9|13667.9|13669.5|13667.5|13669.9|13667.9|13669.3|13667.3|0
1650596000000|2022-04-22 02:53:20|13669.6|13667.6|13669.8|13667.8|13670.5|13668.5|13669.4|13667.4|6
1650596010000|2022-04-22 02:53:30|13669.6|13667.6|13669.9|13667.9|13670.4|13668.4|13669.6|13667.6|1
1650596020000|2022-04-22 02:53:40|13669.8|13667.8|13672.3|13670.3|13672.5|13670.5|13669.8|13667.8|8
1650596030000|2022-04-22 02:53:50|13672.1|13670.1|13673.1|13671.1|13673.1|13671.1|13671.5|13669.5|7
1650596040000|2022-04-22 02:54:00|13673.3|13671.3|13670.8|13668.8|13673.9|13671.9|13670.6|13668.6|6
1650596050000|2022-04-22 02:54:10|13670.9|13668.9|13670.8|13668.8|13671|13669|13670.5|13668.5|0
1650596060000|2022-04-22 02:54:20|13670.6|13668.6|13670.1|13668.1|13670.6|13668.6|13669.6|13667.6|3
1650596070000|2022-04-22 02:54:30|13670.3|13668.3|13672.4|13670.4|13672.6|13670.6|13670.1|13668.1|5
1650596080000|2022-04-22 02:54:40|13672.5|13670.5|13672|13670|13673.4|13671.4|13672|13670|6
1650596090000|2022-04-22 02:54:50|13671.9|13669.9|13672.5|13670.5|13672.8|13670.8|13671.8|13669.8|6
1650596100000|2022-04-22 02:55:00|13672.4|13670.4|13672.3|13670.3|13672.5|13670.5|13672.1|13670.1|0
1650596110000|2022-04-22 02:55:10|13672.4|13670.4|13671.4|13669.4|13672.5|13670.5|13671.3|13669.3|2
1650596120000|2022-04-22 02:55:20|13671.3|13669.3|13668|13666|13671.3|13669.3|13667.9|13665.9|14
1650596130000|2022-04-22 02:55:30|13668.1|13666.1|13667.4|13665.4|13668.6|13666.6|13667.4|13665.4|5
1650596140000|2022-04-22 02:55:40|13667.3|13665.3|13667|13665|13667.6|13665.6|13667|13665|8
1650596150000|2022-04-22 02:55:50|13667.1|13665.1|13668.4|13666.4|13668.5|13666.5|13667|13665|7
1650596160000|2022-04-22 02:56:00|13668|13666|13667|13665|13668|13666|13666.5|13664.5|5
1650596170000|2022-04-22 02:56:10|13666.9|13664.9|13666.8|13664.8|13667|13665|13666.3|13664.3|8
1650596180000|2022-04-22 02:56:20|13666.9|13664.9|13666.9|13664.9|13667.8|13665.8|13666.9|13664.9|4
1650596190000|2022-04-22 02:56:30|13667.3|13665.3|13667|13665|13668.3|13666.3|13666.9|13664.9|7
1650596200000|2022-04-22 02:56:40|13666.9|13664.9|13665.6|13663.6|13666.9|13664.9|13665|13663|30
1650596210000|2022-04-22 02:56:50|13665.5|13663.5|13665.1|13663.1|13667|13665|13665|13663|29
1650596220000|2022-04-22 02:57:00|13664.9|13662.9|13667|13665|13667.1|13665.1|13664.9|13662.9|3
1650596230000|2022-04-22 02:57:10|13667.1|13665.1|13667.4|13665.4|13667.5|13665.5|13666.5|13664.5|8
1650596240000|2022-04-22 02:57:20|13667.5|13665.5|13666.6|13664.6|13667.9|13665.9|13665.8|13663.8|9
1650596250000|2022-04-22 02:57:30|13666.8|13664.8|13665.8|13663.8|13667|13665|13665.6|13663.6|2
1650596260000|2022-04-22 02:57:40|13665.6|13663.6|13666.1|13664.1|13666.1|13664.1|13665.6|13663.6|3
1650596270000|2022-04-22 02:57:50|13666.3|13664.3|13666.5|13664.5|13666.6|13664.6|13665.6|13663.6|4
1650596280000|2022-04-22 02:58:00|13666.6|13664.6|13666.9|13664.9|13667.6|13665.6|13666.4|13664.4|2
1650596290000|2022-04-22 02:58:10|13667|13665|13667.6|13665.6|13667.6|13665.6|13666.9|13664.9|2
1650596300000|2022-04-22 02:58:20|13667.5|13665.5|13667|13665|13667.9|13665.9|13667|13665|2
1650596310000|2022-04-22 02:58:30|13667.1|13665.1|13666.9|13664.9|13667.5|13665.5|13666.9|13664.9|2
1650596320000|2022-04-22 02:58:40|13666.3|13664.3|13665.9|13663.9|13666.6|13664.6|13665.9|13663.9|8
1650596330000|2022-04-22 02:58:50|13666|13664|13666.4|13664.4|13666.8|13664.8|13665.9|13663.9|2
1650596340000|2022-04-22 02:59:00|13666.5|13664.5|13666.3|13664.3|13667.3|13665.3|13666.3|13664.3|3
1650596350000|2022-04-22 02:59:10|13666.1|13664.1|13667.3|13665.3|13667.4|13665.4|13666.1|13664.1|2
1650596360000|2022-04-22 02:59:20|13667.4|13665.4|13667.1|13665.1|13667.4|13665.4|13666.9|13664.9|2
1650596370000|2022-04-22 02:59:30|13667.3|13665.3|13669.6|13667.6|13669.8|13667.8|13666.9|13664.9|23
1650596380000|2022-04-22 02:59:40|13669.8|13667.8|13669.8|13667.8|13670.6|13668.6|13669.1|13667.1|10
1650596390000|2022-04-22 02:59:50|13669.6|13667.6|13668.8|13666.8|13669.6|13667.6|13668|13666|3
1650596400000|2022-04-22 03:00:00|13669.1|13667.1|13672.3|13670.3|13672.3|13670.3|13668.6|13666.6|23
1650596410000|2022-04-22 03:00:10|13672.9|13670.9|13671.1|13669.1|13673.5|13671.5|13671.1|13669.1|14
1650596420000|2022-04-22 03:00:20|13671.3|13669.3|13672.4|13670.4|13672.4|13670.4|13670.3|13668.3|5
1650596430000|2022-04-22 03:00:30|13672.5|13670.5|13671|13669|13672.6|13670.6|13670.6|13668.6|2
1650596440000|2022-04-22 03:00:40|13671.1|13669.1|13671|13669|13671.5|13669.5|13670.6|13668.6|3
1650596450000|2022-04-22 03:00:50|13670.8|13668.8|13670.3|13668.3|13670.8|13668.8|13670.1|13668.1|2
1650596460000|2022-04-22 03:01:00|13670.4|13668.4|13669.9|13667.9|13671.4|13669.4|13669.9|13667.9|5
1650596470000|2022-04-22 03:01:10|13669.6|13667.6|13667.8|13665.8|13669.8|13667.8|13667.8|13665.8|37
1650596480000|2022-04-22 03:01:20|13667.9|13665.9|13666.9|13664.9|13668.3|13666.3|13666.4|13664.4|6
1650596490000|2022-04-22 03:01:30|13666.8|13664.8|13666.8|13664.8|13667.1|13665.1|13666.5|13664.5|4
1650596500000|2022-04-22 03:01:40|13666.9|13664.9|13667.3|13665.3|13667.6|13665.6|13666.8|13664.8|5
1650596510000|2022-04-22 03:01:50|13667.1|13665.1|13668.8|13666.8|13669|13667|13667.1|13665.1|4
1650596520000|2022-04-22 03:02:00|13668.6|13666.6|13669|13667|13669.3|13667.3|13668|13666|2
1650596530000|2022-04-22 03:02:10|13668.9|13666.9|13670.3|13668.3|13670.4|13668.4|13668.5|13666.5|6
1650596540000|2022-04-22 03:02:20|13670.1|13668.1|13670.1|13668.1|13670.3|13668.3|13670.1|13668.1|2
1650596550000|2022-04-22 03:02:30|13670.3|13668.3|13668.5|13666.5|13670.3|13668.3|13667.9|13665.9|1
1650596560000|2022-04-22 03:02:40|13668.4|13666.4|13667.5|13665.5|13668.5|13666.5|13667.5|13665.5|5
1650596570000|2022-04-22 03:02:50|13667.4|13665.4|13667.8|13665.8|13667.8|13665.8|13666.9|13664.9|1
1650596580000|2022-04-22 03:03:00|13667.9|13665.9|13666.8|13664.8|13668.4|13666.4|13666.8|13664.8|3
1650596590000|2022-04-22 03:03:10|13666.6|13664.6|13667.3|13665.3|13667.4|13665.4|13666.6|13664.6|7
1650596600000|2022-04-22 03:03:20|13667.4|13665.4|13666.8|13664.8|13667.4|13665.4|13666.6|13664.6|0
1650596610000|2022-04-22 03:03:30|13666.9|13664.9|13667.3|13665.3|13667.3|13665.3|13666.6|13664.6|2
1650596620000|2022-04-22 03:03:40|13667.1|13665.1|13666.1|13664.1|13667.1|13665.1|13666.1|13664.1|3
1650596630000|2022-04-22 03:03:50|13666.3|13664.3|13666|13664|13666.3|13664.3|13665.8|13663.8|3
1650596640000|2022-04-22 03:04:00|13666.1|13664.1|13665.3|13663.3|13666.1|13664.1|13665.3|13663.3|4
1650596650000|2022-04-22 03:04:10|13665.5|13663.5|13658.8|13656.8|13665.5|13663.5|13656.3|13654.3|135
1650596660000|2022-04-22 03:04:20|13658.6|13656.6|13659.9|13657.9|13661.8|13659.8|13658.4|13656.4|48
1650596670000|2022-04-22 03:04:30|13659.6|13657.6|13661.4|13659.4|13661.4|13659.4|13657.9|13655.9|35
1650596680000|2022-04-22 03:04:40|13661.3|13659.3|13659.8|13657.8|13661.5|13659.5|13659.5|13657.5|15
1650596690000|2022-04-22 03:04:50|13659.6|13657.6|13662.5|13660.5|13662.8|13660.8|13659.6|13657.6|13
1650596700000|2022-04-22 03:05:00|13662.6|13660.6|13665.3|13663.3|13665.6|13663.6|13662.5|13660.5|21
1650596710000|2022-04-22 03:05:10|13665.1|13663.1|13663.9|13661.9|13665.3|13663.3|13663.8|13661.8|4
1650596720000|2022-04-22 03:05:20|13662.9|13660.9|13659.9|13657.9|13663.1|13661.1|13659.6|13657.6|16
1650596730000|2022-04-22 03:05:30|13659.5|13657.5|13658.3|13656.3|13661.3|13659.3|13658.3|13656.3|15
1650596740000|2022-04-22 03:05:40|13658.4|13656.4|13659.4|13657.4|13660.5|13658.5|13658.4|13656.4|8
1650596750000|2022-04-22 03:05:50|13659.5|13657.5|13659|13657|13659.5|13657.5|13658.1|13656.1|3
1650596760000|2022-04-22 03:06:00|13659.1|13657.1|13660.1|13658.1|13660.1|13658.1|13658.6|13656.6|12
1650596770000|2022-04-22 03:06:10|13660.3|13658.3|13660.6|13658.6|13661.4|13659.4|13660.3|13658.3|11
1650596780000|2022-04-22 03:06:20|13660.5|13658.5|13661.8|13659.8|13662|13660|13660.5|13658.5|10
1650596790000|2022-04-22 03:06:30|13661.9|13659.9|13658.5|13656.5|13662.1|13660.1|13658.3|13656.3|10
1650596800000|2022-04-22 03:06:40|13658.8|13656.8|13658.3|13656.3|13659.6|13657.6|13658.3|13656.3|6
1650596810000|2022-04-22 03:06:50|13658.4|13656.4|13660|13658|13660.1|13658.1|13657.5|13655.5|21
1650596820000|2022-04-22 03:07:00|13660.1|13658.1|13659|13657|13660.1|13658.1|13658.8|13656.8|4
1650596830000|2022-04-22 03:07:10|13658.9|13656.9|13660.9|13658.9|13661|13659|13658.8|13656.8|3
1650596840000|2022-04-22 03:07:20|13660.8|13658.8|13661|13659|13661.1|13659.1|13659.9|13657.9|12
1650596850000|2022-04-22 03:07:30|13661.1|13659.1|13661|13659|13661.1|13659.1|13660.3|13658.3|3
1650596860000|2022-04-22 03:07:40|13660.9|13658.9|13661|13659|13661|13659|13660.5|13658.5|0
1650596870000|2022-04-22 03:07:50|13660.9|13658.9|13661|13659|13661|13659|13659.9|13657.9|2
1650596880000|2022-04-22 03:08:00|13661.5|13659.5|13660.4|13658.4|13661.9|13659.9|13660.4|13658.4|9
1650596890000|2022-04-22 03:08:10|13660.3|13658.3|13660.9|13658.9|13661.5|13659.5|13659.8|13657.8|4
1650596900000|2022-04-22 03:08:20|13661|13659|13658.9|13656.9|13661.3|13659.3|13658.9|13656.9|7
1650596910000|2022-04-22 03:08:30|13658.8|13656.8|13655.9|13653.9|13659.4|13657.4|13654.9|13652.9|87
1650596920000|2022-04-22 03:08:40|13656|13654|13656|13654|13656.1|13654.1|13655.4|13653.4|6
1650596930000|2022-04-22 03:08:50|13656.1|13654.1|13653.1|13651.1|13657.5|13655.5|13652.8|13650.8|64
1650596940000|2022-04-22 03:09:00|13653|13651|13654.9|13652.9|13655.8|13653.8|13652.8|13650.8|20
1650596950000|2022-04-22 03:09:10|13655|13653|13655.8|13653.8|13656.5|13654.5|13654.9|13652.9|3
1650596960000|2022-04-22 03:09:20|13655.9|13653.9|13656.3|13654.3|13656.6|13654.6|13655.9|13653.9|3
1650596970000|2022-04-22 03:09:30|13656.4|13654.4|13655|13653|13656.5|13654.5|13654.9|13652.9|2
1650596980000|2022-04-22 03:09:40|13654.9|13652.9|13657.3|13655.3|13658.5|13656.5|13654.9|13652.9|21
1650596990000|2022-04-22 03:09:50|13657.1|13655.1|13656.8|13654.8|13657.3|13655.3|13656.5|13654.5|3
1650597000000|2022-04-22 03:10:00|13656.9|13654.9|13658.3|13656.3|13658.4|13656.4|13656.8|13654.8|8
1650597010000|2022-04-22 03:10:10|13658.4|13656.4|13659.5|13657.5|13659.5|13657.5|13658.4|13656.4|2
1650597020000|2022-04-22 03:10:20|13659.4|13657.4|13659.9|13657.9|13660.8|13658.8|13659.1|13657.1|10
1650597030000|2022-04-22 03:10:30|13660|13658|13659.1|13657.1|13660.5|13658.5|13659.1|13657.1|7
1650597040000|2022-04-22 03:10:40|13659|13657|13659.5|13657.5|13660|13658|13658.5|13656.5|7
1650597050000|2022-04-22 03:10:50|13659.8|13657.8|13661|13659|13662.3|13660.3|13659.8|13657.8|4
1650597060000|2022-04-22 03:11:00|13660.9|13658.9|13661.4|13659.4|13661.4|13659.4|13660|13658|1
1650597070000|2022-04-22 03:11:10|13661.9|13659.9|13660.5|13658.5|13661.9|13659.9|13660.4|13658.4|5
1650597080000|2022-04-22 03:11:20|13660.4|13658.4|13659.9|13657.9|13660.5|13658.5|13659.9|13657.9|2
1650597090000|2022-04-22 03:11:30|13660|13658|13661.5|13659.5|13661.5|13659.5|13660|13658|2
1650597100000|2022-04-22 03:11:40|13661.8|13659.8|13661.4|13659.4|13662.1|13660.1|13661.4|13659.4|0
1650597110000|2022-04-22 03:11:50|13661.5|13659.5|13662.1|13660.1|13662.3|13660.3|13661.4|13659.4|5
1650597120000|2022-04-22 03:12:00|13661.9|13659.9|13661.3|13659.3|13662|13660|13660.8|13658.8|7
1650597130000|2022-04-22 03:12:10|13661.1|13659.1|13661.4|13659.4|13661.4|13659.4|13660.9|13658.9|1
1650597140000|2022-04-22 03:12:20|13661.3|13659.3|13663.5|13661.5|13664.1|13662.1|13661.3|13659.3|16
1650597150000|2022-04-22 03:12:30|13663.4|13661.4|13667.5|13665.5|13667.5|13665.5|13662.9|13660.9|27
1650597160000|2022-04-22 03:12:40|13667|13665|13665.5|13663.5|13667|13665|13664.8|13662.8|9
1650597170000|2022-04-22 03:12:50|13666|13664|13666|13664|13667|13665|13665.8|13663.8|6
1650597180000|2022-04-22 03:13:00|13665.8|13663.8|13665.8|13663.8|13665.8|13663.8|13665.4|13663.4|5
1650597190000|2022-04-22 03:13:10|13666|13664|13667|13665|13667|13665|13665.8|13663.8|2
1650597200000|2022-04-22 03:13:20|13666.3|13664.3|13667.3|13665.3|13667.4|13665.4|13666.1|13664.1|9
1650597210000|2022-04-22 03:13:30|13667.1|13665.1|13669.1|13667.1|13669.3|13667.3|13667.1|13665.1|19
1650597220000|2022-04-22 03:13:40|13669|13667|13668.9|13666.9|13669.1|13667.1|13668.5|13666.5|1
1650597230000|2022-04-22 03:13:50|13669|13667|13670.8|13668.8|13671.1|13669.1|13668.9|13666.9|27
1650597240000|2022-04-22 03:14:00|13670.5|13668.5|13671.9|13669.9|13672|13670|13670.5|13668.5|17
1650597250000|2022-04-22 03:14:10|13672|13670|13673.6|13671.6|13673.6|13671.6|13671.6|13669.6|29
1650597260000|2022-04-22 03:14:20|13673.9|13671.9|13673.6|13671.6|13675.9|13673.9|13672.8|13670.8|70
1650597270000|2022-04-22 03:14:30|13673.8|13671.8|13671.5|13669.5|13673.8|13671.8|13671.5|13669.5|9
1650597280000|2022-04-22 03:14:40|13671|13669|13673.6|13671.6|13673.8|13671.8|13670.5|13668.5|15
1650597290000|2022-04-22 03:14:50|13673.5|13671.5|13675|13673|13675.6|13673.6|13672.3|13670.3|38
1650597300000|2022-04-22 03:15:00|13674.9|13672.9|13675.3|13673.3|13676.1|13674.1|13673.8|13671.8|29
1650597310000|2022-04-22 03:15:10|13675.6|13673.6|13676.3|13674.3|13677.8|13675.8|13674.9|13672.9|29
1650597320000|2022-04-22 03:15:20|13676.4|13674.4|13676.3|13674.3|13677.1|13675.1|13676.3|13674.3|15
1650597330000|2022-04-22 03:15:30|13676.1|13674.1|13676.3|13674.3|13676.6|13674.6|13675.6|13673.6|8
1650597340000|2022-04-22 03:15:40|13676|13674|13676.3|13674.3|13676.5|13674.5|13675.8|13673.8|3
1650597350000|2022-04-22 03:15:50|13676.8|13674.8|13677.5|13675.5|13677.5|13675.5|13676.8|13674.8|15
1650597360000|2022-04-22 03:16:00|13677.6|13675.6|13678|13676|13678.3|13676.3|13676.6|13674.6|4
1650597370000|2022-04-22 03:16:10|13678.1|13676.1|13677.5|13675.5|13678.3|13676.3|13677.1|13675.1|4
1650597380000|2022-04-22 03:16:20|13677.6|13675.6|13678|13676|13678.1|13676.1|13677.4|13675.4|9
1650597390000|2022-04-22 03:16:30|13677.9|13675.9|13677.5|13675.5|13678|13676|13677.3|13675.3|3
1650597400000|2022-04-22 03:16:40|13677.6|13675.6|13677.5|13675.5|13678.5|13676.5|13677.1|13675.1|18
1650597410000|2022-04-22 03:16:50|13677.6|13675.6|13677.3|13675.3|13677.6|13675.6|13676.6|13674.6|6
1650597420000|2022-04-22 03:17:00|13677.1|13675.1|13678.8|13676.8|13678.9|13676.9|13676.6|13674.6|9
1650597430000|2022-04-22 03:17:10|13678.6|13676.6|13677.9|13675.9|13678.6|13676.6|13677.6|13675.6|14
1650597440000|2022-04-22 03:17:20|13677.6|13675.6|13674.8|13672.8|13677.6|13675.6|13674.4|13672.4|10
1650597450000|2022-04-22 03:17:30|13674.6|13672.6|13674.3|13672.3|13674.9|13672.9|13673.5|13671.5|9
1650597460000|2022-04-22 03:17:40|13674.4|13672.4|13674.4|13672.4|13674.8|13672.8|13673.5|13671.5|7
1650597470000|2022-04-22 03:17:50|13674.5|13672.5|13674.5|13672.5|13674.8|13672.8|13674.3|13672.3|4
1650597480000|2022-04-22 03:18:00|13674.4|13672.4|13673|13671|13674.5|13672.5|13672.9|13670.9|2
1650597490000|2022-04-22 03:18:10|13673.1|13671.1|13674|13672|13674.6|13672.6|13673|13671|6
1650597500000|2022-04-22 03:18:20|13673.8|13671.8|13673.8|13671.8|13674|13672|13673.3|13671.3|2
1650597510000|2022-04-22 03:18:30|13673.9|13671.9|13673.5|13671.5|13674|13672|13673.5|13671.5|1
1650597520000|2022-04-22 03:18:40|13673.6|13671.6|13674.9|13672.9|13675.4|13673.4|13673.6|13671.6|7
1650597530000|2022-04-22 03:18:50|13674.8|13672.8|13674.3|13672.3|13675.5|13673.5|13674.3|13672.3|7
1650597540000|2022-04-22 03:19:00|13674.4|13672.4|13674.1|13672.1|13674.9|13672.9|13674|13672|4
1650597550000|2022-04-22 03:19:10|13674|13672|13673.8|13671.8|13674.1|13672.1|13673.4|13671.4|2
1650597560000|2022-04-22 03:19:20|13673.9|13671.9|13674.4|13672.4|13675.3|13673.3|13673|13671|10
1650597570000|2022-04-22 03:19:30|13674.6|13672.6|13675.1|13673.1|13675.6|13673.6|13673.9|13671.9|15
1650597580000|2022-04-22 03:19:40|13675|13673|13675.9|13673.9|13676.3|13674.3|13674.1|13672.1|17
1650597590000|2022-04-22 03:19:50|13676|13674|13675.8|13673.8|13676.4|13674.4|13675|13673|7
1650597600000|2022-04-22 03:20:00|13676|13674|13676.8|13674.8|13677.9|13675.9|13675.8|13673.8|8
1650597610000|2022-04-22 03:20:10|13676.6|13674.6|13676.9|13674.9|13677|13675|13676.6|13674.6|1
1650597620000|2022-04-22 03:20:20|13676.8|13674.8|13676.5|13674.5|13677.1|13675.1|13675.9|13673.9|4
1650597630000|2022-04-22 03:20:30|13676.4|13674.4|13676.6|13674.6|13677.3|13675.3|13676|13674|6
1650597640000|2022-04-22 03:20:40|13676.8|13674.8|13676|13674|13677|13675|13675.6|13673.6|7
1650597650000|2022-04-22 03:20:50|13676.3|13674.3|13676.3|13674.3|13677|13675|13675.9|13673.9|3
1650597660000|2022-04-22 03:21:00|13676.4|13674.4|13676.5|13674.5|13677|13675|13676.4|13674.4|4
1650597670000|2022-04-22 03:21:10|13676.4|13674.4|13676.3|13674.3|13676.6|13674.6|13675.9|13673.9|1
1650597680000|2022-04-22 03:21:20|13676.1|13674.1|13679.4|13677.4|13679.5|13677.5|13675.9|13673.9|27
1650597690000|2022-04-22 03:21:30|13679.3|13677.3|13678.5|13676.5|13679.4|13677.4|13678.1|13676.1|4
1650597700000|2022-04-22 03:21:40|13679.1|13677.1|13679.1|13677.1|13679.6|13677.6|13678.9|13676.9|3
1650597710000|2022-04-22 03:21:50|13679|13677|13679.4|13677.4|13679.4|13677.4|13678.5|13676.5|0
1650597720000|2022-04-22 03:22:00|13679.3|13677.3|13679.4|13677.4|13680.4|13678.4|13679.3|13677.3|18
1650597730000|2022-04-22 03:22:10|13679.5|13677.5|13679.8|13677.8|13680.3|13678.3|13679.3|13677.3|9
1650597740000|2022-04-22 03:22:20|13679.6|13677.6|13678.9|13676.9|13679.6|13677.6|13678.9|13676.9|3
1650597750000|2022-04-22 03:22:30|13678|13676|13678.1|13676.1|13678.4|13676.4|13677.8|13675.8|2
1650597760000|2022-04-22 03:22:40|13678|13676|13678|13676|13679.3|13677.3|13677.8|13675.8|21
1650597770000|2022-04-22 03:22:50|13677.9|13675.9|13677.6|13675.6|13678.1|13676.1|13677.4|13675.4|1
1650597780000|2022-04-22 03:23:00|13678|13676|13677.6|13675.6|13678.5|13676.5|13677.5|13675.5|4
1650597790000|2022-04-22 03:23:10|13677.4|13675.4|13675.6|13673.6|13677.4|13675.4|13675.4|13673.4|10
1650597800000|2022-04-22 03:23:20|13675.4|13673.4|13676.5|13674.5|13676.6|13674.6|13674.8|13672.8|14
1650597810000|2022-04-22 03:23:30|13676.6|13674.6|13676|13674|13676.8|13674.8|13676|13674|3
1650597820000|2022-04-22 03:23:40|13676.3|13674.3|13677.1|13675.1|13677.1|13675.1|13676.3|13674.3|1
1650597830000|2022-04-22 03:23:50|13677|13675|13676.8|13674.8|13677.9|13675.9|13676.4|13674.4|1
1650597840000|2022-04-22 03:24:00|13676.9|13674.9|13676.6|13674.6|13677.1|13675.1|13676.6|13674.6|0
1650597850000|2022-04-22 03:24:10|13676.3|13674.3|13674.3|13672.3|13676.3|13674.3|13673.8|13671.8|32
1650597860000|2022-04-22 03:24:20|13675|13673|13674|13672|13675|13673|13673.8|13671.8|8
1650597870000|2022-04-22 03:24:30|13674.1|13672.1|13673.9|13671.9|13675.3|13673.3|13673.8|13671.8|8
1650597880000|2022-04-22 03:24:40|13673.6|13671.6|13675.6|13673.6|13675.9|13673.9|13673.1|13671.1|10
1650597890000|2022-04-22 03:24:50|13676.3|13674.3|13676.1|13674.1|13676.8|13674.8|13675.6|13673.6|12
1650597900000|2022-04-22 03:25:00|13676.3|13674.3|13675.8|13673.8|13677.3|13675.3|13675.8|13673.8|7
1650597910000|2022-04-22 03:25:10|13676|13674|13676.3|13674.3|13676.3|13674.3|13675.6|13673.6|1
1650597920000|2022-04-22 03:25:20|13677|13675|13676|13674|13677.1|13675.1|13675|13673|5
1650597930000|2022-04-22 03:25:30|13675.9|13673.9|13675.6|13673.6|13676|13674|13675.1|13673.1|3
1650597940000|2022-04-22 03:25:40|13675.5|13673.5|13675.6|13673.6|13675.8|13673.8|13674.8|13672.8|10
1650597950000|2022-04-22 03:25:50|13675.8|13673.8|13675.8|13673.8|13677|13675|13675.6|13673.6|4
1650597960000|2022-04-22 03:26:00|13675.9|13673.9|13677.8|13675.8|13677.8|13675.8|13675.9|13673.9|6
1650597970000|2022-04-22 03:26:10|13677.9|13675.9|13677.3|13675.3|13678.1|13676.1|13677|13675|5
1650597980000|2022-04-22 03:26:20|13676.6|13674.6|13676|13674|13676.9|13674.9|13675.6|13673.6|13
1650597990000|2022-04-22 03:26:30|13675.9|13673.9|13676.8|13674.8|13676.8|13674.8|13675.3|13673.3|8
1650598000000|2022-04-22 03:26:40|13676.6|13674.6|13676.8|13674.8|13676.9|13674.9|13676.1|13674.1|2
1650598010000|2022-04-22 03:26:50|13676.9|13674.9|13676.1|13674.1|13676.9|13674.9|13676|13674|4
1650598020000|2022-04-22 03:27:00|13676|13674|13676.1|13674.1|13676.8|13674.8|13676|13674|10
1650598030000|2022-04-22 03:27:10|13676|13674|13676.8|13674.8|13676.9|13674.9|13676|13674|3
1650598040000|2022-04-22 03:27:20|13676.4|13674.4|13676.4|13674.4|13676.8|13674.8|13676|13674|4
1650598050000|2022-04-22 03:27:30|13676.1|13674.1|13676|13674|13676.3|13674.3|13675.5|13673.5|4
1650598060000|2022-04-22 03:27:40|13676.4|13674.4|13675.6|13673.6|13676.5|13674.5|13675.1|13673.1|4
1650598070000|2022-04-22 03:27:50|13676.1|13674.1|13675.6|13673.6|13676.1|13674.1|13675.6|13673.6|1
1650598080000|2022-04-22 03:28:00|13675.5|13673.5|13675.9|13673.9|13676.3|13674.3|13675.3|13673.3|2
1650598090000|2022-04-22 03:28:10|13675|13673|13675|13673|13675|13673|13674.9|13672.9|5
1650598100000|2022-04-22 03:28:20|13675.1|13673.1|13675.4|13673.4|13675.8|13673.8|13675|13673|3
1650598110000|2022-04-22 03:28:30|13674.9|13672.9|13675.5|13673.5|13675.5|13673.5|13674.9|13672.9|2
1650598120000|2022-04-22 03:28:40|13675.4|13673.4|13675.4|13673.4|13675.5|13673.5|13675.4|13673.4|0
1650598130000|2022-04-22 03:28:50|13675.5|13673.5|13675|13673|13676|13674|13674.9|13672.9|4
1650598140000|2022-04-22 03:29:00|13674.9|13672.9|13676|13674|13676.4|13674.4|13674.9|13672.9|6
1650598150000|2022-04-22 03:29:10|13676.1|13674.1|13675.9|13673.9|13676.1|13674.1|13675.5|13673.5|1
1650598160000|2022-04-22 03:29:20|13676.3|13674.3|13676|13674|13676.5|13674.5|13675.8|13673.8|0
1650598170000|2022-04-22 03:29:30|13675.6|13673.6|13675.8|13673.8|13676|13674|13675.6|13673.6|1
1650598180000|2022-04-22 03:29:40|13675.6|13673.6|13675.3|13673.3|13676|13674|13675.3|13673.3|1
1650598190000|2022-04-22 03:29:50|13675.4|13673.4|13675.4|13673.4|13676|13674|13675.4|13673.4|2
1650598200000|2022-04-22 03:30:00|13675.3|13673.3|13676|13674|13676.9|13674.9|13674.3|13672.3|16
1650598210000|2022-04-22 03:30:10|13676.1|13674.1|13675.3|13673.3|13677.3|13675.3|13675.1|13673.1|7
1650598220000|2022-04-22 03:30:20|13675.6|13673.6|13676.9|13674.9|13677.4|13675.4|13675.5|13673.5|1
1650598230000|2022-04-22 03:30:30|13676.5|13674.5|13677.5|13675.5|13677.6|13675.6|13675.9|13673.9|4
1650598240000|2022-04-22 03:30:40|13677.6|13675.6|13676.8|13674.8|13678|13676|13676.8|13674.8|11
1650598250000|2022-04-22 03:30:50|13676.9|13674.9|13677.8|13675.8|13678.1|13676.1|13676.9|13674.9|2
1650598260000|2022-04-22 03:31:00|13677.9|13675.9|13678.3|13676.3|13678.6|13676.6|13677.8|13675.8|0
1650598270000|2022-04-22 03:31:10|13678.4|13676.4|13678.3|13676.3|13678.6|13676.6|13678.1|13676.1|0
1650598280000|2022-04-22 03:31:20|13678.1|13676.1|13679.4|13677.4|13679.4|13677.4|13678.1|13676.1|4
1650598290000|2022-04-22 03:31:30|13679.3|13677.3|13680.5|13678.5|13681.3|13679.3|13678.9|13676.9|19
1650598300000|2022-04-22 03:31:40|13680.1|13678.1|13679.4|13677.4|13680.5|13678.5|13679.3|13677.3|6
1650598310000|2022-04-22 03:31:50|13679.8|13677.8|13679.5|13677.5|13680.1|13678.1|13679.3|13677.3|4
1650598320000|2022-04-22 03:32:00|13679.4|13677.4|13678.3|13676.3|13679.4|13677.4|13678|13676|8
1650598330000|2022-04-22 03:32:10|13678.5|13676.5|13678.1|13676.1|13678.6|13676.6|13678.1|13676.1|1
1650598340000|2022-04-22 03:32:20|13678.3|13676.3|13678.5|13676.5|13678.5|13676.5|13677.9|13675.9|3
1650598350000|2022-04-22 03:32:30|13678.8|13676.8|13678.9|13676.9|13679.1|13677.1|13678.1|13676.1|2
1650598360000|2022-04-22 03:32:40|13679|13677|13678.6|13676.6|13679.3|13677.3|13678.3|13676.3|2
1650598370000|2022-04-22 03:32:50|13678.3|13676.3|13679.6|13677.6|13679.8|13677.8|13678.3|13676.3|2
1650598380000|2022-04-22 03:33:00|13679.5|13677.5|13679.8|13677.8|13680.5|13678.5|13679.3|13677.3|25
1650598390000|2022-04-22 03:33:10|13680.3|13678.3|13678.1|13676.1|13680.3|13678.3|13677.5|13675.5|10
1650598400000|2022-04-22 03:33:20|13678|13676|13678|13676|13678.1|13676.1|13678|13676|0
1650598410000|2022-04-22 03:33:30|13678.1|13676.1|13678|13676|13678.1|13676.1|13678|13676|0
1650598420000|2022-04-22 03:33:40|13678.1|13676.1|13678.1|13676.1|13678.1|13676.1|13678|13676|3
1650598430000|2022-04-22 03:33:50|13678.6|13676.6|13679|13677|13679|13677|13678.5|13676.5|4
1650598440000|2022-04-22 03:34:00|13678.9|13676.9|13678.5|13676.5|13679|13677|13678.5|13676.5|3
1650598450000|2022-04-22 03:34:10|13678.6|13676.6|13677.4|13675.4|13678.6|13676.6|13677.3|13675.3|10
1650598460000|2022-04-22 03:34:20|13677.3|13675.3|13677|13675|13677.4|13675.4|13676.8|13674.8|1
1650598470000|2022-04-22 03:34:30|13676.9|13674.9|13677|13675|13677|13675|13676.6|13674.6|0
1650598480000|2022-04-22 03:34:40|13677.1|13675.1|13677.4|13675.4|13677.5|13675.5|13677|13675|1
1650598490000|2022-04-22 03:34:50|13677.3|13675.3|13676.9|13674.9|13677.4|13675.4|13676.8|13674.8|2
1650598500000|2022-04-22 03:35:00|13676.8|13674.8|13677.3|13675.3|13678|13676|13676.8|13674.8|3
1650598510000|2022-04-22 03:35:10|13677.4|13675.4|13678.1|13676.1|13678.1|13676.1|13677.4|13675.4|0
1650598520000|2022-04-22 03:35:20|13678|13676|13677.9|13675.9|13678|13676|13677.3|13675.3|3
1650598530000|2022-04-22 03:35:30|13678|13676|13677.9|13675.9|13678.5|13676.5|13677.6|13675.6|1
1650598540000|2022-04-22 03:35:40|13678|13676|13678.4|13676.4|13678.5|13676.5|13678|13676|0
1650598550000|2022-04-22 03:35:50|13678.5|13676.5|13679.3|13677.3|13679.5|13677.5|13678.5|13676.5|3
1650598560000|2022-04-22 03:36:00|13679.1|13677.1|13679|13677|13679.4|13677.4|13679|13677|3
1650598570000|2022-04-22 03:36:10|13679.1|13677.1|13679.3|13677.3|13679.4|13677.4|13679|13677|0
1650598580000|2022-04-22 03:36:20|13679.1|13677.1|13679.3|13677.3|13679.4|13677.4|13679.1|13677.1|0
1650598590000|2022-04-22 03:36:30|13679.4|13677.4|13679.4|13677.4|13679.4|13677.4|13679.3|13677.3|3
1650598600000|2022-04-22 03:36:40|13679.5|13677.5|13679.4|13677.4|13679.5|13677.5|13679.4|13677.4|1
1650598610000|2022-04-22 03:36:50|13679|13677|13679.3|13677.3|13679.4|13677.4|13678.9|13676.9|5
1650598620000|2022-04-22 03:37:00|13679.1|13677.1|13678.4|13676.4|13679.4|13677.4|13678.4|13676.4|2
1650598630000|2022-04-22 03:37:10|13678.3|13676.3|13678.6|13676.6|13678.6|13676.6|13678|13676|3
1650598640000|2022-04-22 03:37:20|13678.8|13676.8|13678.8|13676.8|13679.1|13677.1|13678.6|13676.6|5
1650598650000|2022-04-22 03:37:30|13678.9|13676.9|13678.8|13676.8|13679.1|13677.1|13678.8|13676.8|1
1650598660000|2022-04-22 03:37:40|13678.6|13676.6|13678.3|13676.3|13678.6|13676.6|13677.8|13675.8|1
1650598680000|2022-04-22 03:38:00|13678.1|13676.1|13678.3|13676.3|13678.3|13676.3|13677.8|13675.8|14
1650598690000|2022-04-22 03:38:10|13678.6|13676.6|13678.3|13676.3|13678.6|13676.6|13678.1|13676.1|1
1650598700000|2022-04-22 03:38:20|13678.1|13676.1|13678.3|13676.3|13678.3|13676.3|13677.9|13675.9|2
1650598710000|2022-04-22 03:38:30|13677.9|13675.9|13678|13676|13678|13676|13677.6|13675.6|4
1650598720000|2022-04-22 03:38:40|13677.9|13675.9|13678|13676|13678|13676|13677.9|13675.9|0
1650598730000|2022-04-22 03:38:50|13677.9|13675.9|13678.3|13676.3|13678.6|13676.6|13677.9|13675.9|4
1650598740000|2022-04-22 03:39:00|13678|13676|13679|13677|13679|13677|13677.8|13675.8|4
1650598750000|2022-04-22 03:39:10|13679.1|13677.1|13678.3|13676.3|13679.3|13677.3|13678.3|13676.3|5
1650598760000|2022-04-22 03:39:20|13678.1|13676.1|13677.9|13675.9|13678.3|13676.3|13677.8|13675.8|0
1650598770000|2022-04-22 03:39:30|13678|13676|13678.4|13676.4|13678.4|13676.4|13677.9|13675.9|5
1650598780000|2022-04-22 03:39:40|13678.3|13676.3|13678.6|13676.6|13678.6|13676.6|13678.3|13676.3|0
1650598790000|2022-04-22 03:39:50|13678.5|13676.5|13679.5|13677.5|13679.6|13677.6|13678.4|13676.4|8
1650598800000|2022-04-22 03:40:00|13679.6|13677.6|13679.6|13677.6|13680|13678|13679.6|13677.6|8
1650598810000|2022-04-22 03:40:10|13680|13678|13680|13678|13680.3|13678.3|13679.9|13677.9|8
1650598820000|2022-04-22 03:40:20|13680.1|13678.1|13679.8|13677.8|13680.1|13678.1|13679.8|13677.8|1
1650598830000|2022-04-22 03:40:30|13679.9|13677.9|13679.8|13677.8|13680.1|13678.1|13679.8|13677.8|1
1650598840000|2022-04-22 03:40:40|13679|13677|13678.9|13676.9|13679|13677|13678.5|13676.5|8
1650598850000|2022-04-22 03:40:50|13678.8|13676.8|13678.9|13676.9|13678.9|13676.9|13678.5|13676.5|2
1650598860000|2022-04-22 03:41:00|13678.8|13676.8|13678.3|13676.3|13678.8|13676.8|13678.3|13676.3|0
1650598870000|2022-04-22 03:41:10|13678.1|13676.1|13679|13677|13679.1|13677.1|13678|13676|12
1650598880000|2022-04-22 03:41:20|13679.1|13677.1|13679.6|13677.6|13680|13678|13679|13677|3
1650598890000|2022-04-22 03:41:30|13680|13678|13680|13678|13680.3|13678.3|13680|13678|8
1650598900000|2022-04-22 03:41:40|13680.1|13678.1|13680.6|13678.6|13680.6|13678.6|13680.1|13678.1|5
1650598910000|2022-04-22 03:41:50|13680.5|13678.5|13680.4|13678.4|13680.6|13678.6|13680.1|13678.1|20
1650598920000|2022-04-22 03:42:00|13679.9|13677.9|13679.4|13677.4|13679.9|13677.9|13679.4|13677.4|4
1650598930000|2022-04-22 03:42:10|13679.6|13677.6|13676.8|13674.8|13679.6|13677.6|13676.8|13674.8|26
1650598940000|2022-04-22 03:42:20|13676.5|13674.5|13676.9|13674.9|13677.1|13675.1|13676.3|13674.3|6
1650598950000|2022-04-22 03:42:30|13676.8|13674.8|13675.3|13673.3|13676.8|13674.8|13675.3|13673.3|24
1650598960000|2022-04-22 03:42:40|13674.9|13672.9|13675.1|13673.1|13675.5|13673.5|13674.9|13672.9|6
1650598970000|2022-04-22 03:42:50|13674.9|13672.9|13678|13676|13678.4|13676.4|13674.9|13672.9|27
1650598980000|2022-04-22 03:43:00|13677.9|13675.9|13677.4|13675.4|13678|13676|13677.1|13675.1|7
1650598990000|2022-04-22 03:43:10|13677.5|13675.5|13678.8|13676.8|13678.8|13676.8|13677.5|13675.5|6
1650599000000|2022-04-22 03:43:20|13679|13677|13679.6|13677.6|13679.9|13677.9|13679|13677|8
1650599010000|2022-04-22 03:43:30|13679.8|13677.8|13679.8|13677.8|13680|13678|13679.4|13677.4|5
1650599020000|2022-04-22 03:43:40|13679.9|13677.9|13681.1|13679.1|13681.1|13679.1|13679.9|13677.9|4
1650599030000|2022-04-22 03:43:50|13681.3|13679.3|13681.5|13679.5|13681.9|13679.9|13681.1|13679.1|19
1650599040000|2022-04-22 03:44:00|13681.6|13679.6|13681.9|13679.9|13682.1|13680.1|13681.5|13679.5|7
1650599050000|2022-04-22 03:44:10|13682|13680|13682|13680|13682.1|13680.1|13681.4|13679.4|12
1650599060000|2022-04-22 03:44:20|13682.1|13680.1|13681.8|13679.8|13682.1|13680.1|13681.4|13679.4|9
1650599070000|2022-04-22 03:44:30|13681.6|13679.6|13681.8|13679.8|13682|13680|13681.6|13679.6|2
1650599080000|2022-04-22 03:44:40|13682|13680|13682.1|13680.1|13682.3|13680.3|13681.8|13679.8|3
1650599090000|2022-04-22 03:44:50|13682.3|13680.3|13681.5|13679.5|13682.6|13680.6|13680.9|13678.9|24
1650599100000|2022-04-22 03:45:00|13681.8|13679.8|13682|13680|13682.8|13680.8|13681.3|13679.3|0
1650599110000|2022-04-22 03:45:10|13682.1|13680.1|13682|13680|13682.1|13680.1|13681.6|13679.6|0
1650599120000|2022-04-22 03:45:20|13682.3|13680.3|13682.8|13680.8|13683.3|13681.3|13681.8|13679.8|13
1650599130000|2022-04-22 03:45:30|13683|13681|13682|13680|13684|13682|13681.9|13679.9|39
1650599140000|2022-04-22 03:45:40|13682.1|13680.1|13681.5|13679.5|13682.4|13680.4|13681.3|13679.3|13
1650599150000|2022-04-22 03:45:50|13681.6|13679.6|13680.8|13678.8|13681.9|13679.9|13680.6|13678.6|6
1650599160000|2022-04-22 03:46:00|13680.5|13678.5|13680.6|13678.6|13680.6|13678.6|13679.8|13677.8|7
1650599170000|2022-04-22 03:46:10|13681.3|13679.3|13680.6|13678.6|13681.4|13679.4|13680.5|13678.5|5
1650599180000|2022-04-22 03:46:20|13680.8|13678.8|13679.9|13677.9|13681.3|13679.3|13679.9|13677.9|14
1650599190000|2022-04-22 03:46:30|13680.1|13678.1|13679.9|13677.9|13680.9|13678.9|13679.9|13677.9|7
1650599200000|2022-04-22 03:46:40|13679.8|13677.8|13678.8|13676.8|13679.9|13677.9|13678.5|13676.5|7
1650599210000|2022-04-22 03:46:50|13678.9|13676.9|13679.3|13677.3|13679.5|13677.5|13678.9|13676.9|2
1650599220000|2022-04-22 03:47:00|13679.4|13677.4|13679|13677|13679.5|13677.5|13678.9|13676.9|3
1650599230000|2022-04-22 03:47:10|13679.1|13677.1|13677.3|13675.3|13679.1|13677.1|13677.1|13675.1|14
1650599240000|2022-04-22 03:47:20|13677.1|13675.1|13677.4|13675.4|13677.9|13675.9|13677|13675|3
1650599250000|2022-04-22 03:47:30|13677.5|13675.5|13677.6|13675.6|13678.3|13676.3|13677.4|13675.4|4
1650599260000|2022-04-22 03:47:40|13677.3|13675.3|13679.3|13677.3|13679.8|13677.8|13676.1|13674.1|53
1650599270000|2022-04-22 03:47:50|13679.1|13677.1|13679.5|13677.5|13679.8|13677.8|13679.1|13677.1|0
1650599280000|2022-04-22 03:48:00|13679.6|13677.6|13680|13678|13680.8|13678.8|13679.3|13677.3|7
1650599290000|2022-04-22 03:48:10|13680.1|13678.1|13680.5|13678.5|13681|13679|13680.1|13678.1|3
1650599300000|2022-04-22 03:48:20|13680.6|13678.6|13679.5|13677.5|13681.1|13679.1|13679.3|13677.3|9
1650599310000|2022-04-22 03:48:30|13679.6|13677.6|13679.1|13677.1|13679.9|13677.9|13679.1|13677.1|3
1650599320000|2022-04-22 03:48:40|13679.4|13677.4|13679.3|13677.3|13679.5|13677.5|13679.1|13677.1|0
1650599330000|2022-04-22 03:48:50|13679.1|13677.1|13679.5|13677.5|13679.8|13677.8|13679.1|13677.1|9
1650599340000|2022-04-22 03:49:00|13679.4|13677.4|13679.5|13677.5|13679.8|13677.8|13679.3|13677.3|2
1650599350000|2022-04-22 03:49:10|13679.3|13677.3|13678.8|13676.8|13679.4|13677.4|13678.6|13676.6|3
1650599360000|2022-04-22 03:49:20|13678.6|13676.6|13679|13677|13679.1|13677.1|13678.5|13676.5|3
1650599370000|2022-04-22 03:49:30|13679.1|13677.1|13679|13677|13679.3|13677.3|13679|13677|1
1650599380000|2022-04-22 03:49:40|13678.5|13676.5|13678.3|13676.3|13678.5|13676.5|13677.8|13675.8|43
1650599390000|2022-04-22 03:49:50|13678.1|13676.1|13677.9|13675.9|13678.5|13676.5|13677.8|13675.8|3
1650599400000|2022-04-22 03:50:00|13677.8|13675.8|13675.8|13673.8|13677.8|13675.8|13675.8|13673.8|7
1650599410000|2022-04-22 03:50:10|13675.6|13673.6|13675|13673|13675.8|13673.8|13674.5|13672.5|22
1650599420000|2022-04-22 03:50:20|13674.9|13672.9|13674.3|13672.3|13675.5|13673.5|13673.5|13671.5|17
1650599430000|2022-04-22 03:50:30|13673.9|13671.9|13673.6|13671.6|13675.6|13673.6|13673.6|13671.6|38
1650599440000|2022-04-22 03:50:40|13673.8|13671.8|13674.4|13672.4|13674.6|13672.6|13673.1|13671.1|28
1650599450000|2022-04-22 03:50:50|13674.3|13672.3|13673.6|13671.6|13674.5|13672.5|13673.6|13671.6|4
1650599460000|2022-04-22 03:51:00|13673.8|13671.8|13674.4|13672.4|13674.5|13672.5|13673.8|13671.8|7
1650599470000|2022-04-22 03:51:10|13674.3|13672.3|13675.6|13673.6|13675.9|13673.9|13673.8|13671.8|33
1650599480000|2022-04-22 03:51:20|13675.8|13673.8|13674|13672|13675.9|13673.9|13673.8|13671.8|11
1650599490000|2022-04-22 03:51:30|13673.9|13671.9|13674|13672|13674.8|13672.8|13673.8|13671.8|1
1650599500000|2022-04-22 03:51:40|13674.1|13672.1|13674.4|13672.4|13674.8|13672.8|13673.9|13671.9|6
1650599510000|2022-04-22 03:51:50|13674.5|13672.5|13675.9|13673.9|13676.4|13674.4|13674.3|13672.3|9
1650599520000|2022-04-22 03:52:00|13675.8|13673.8|13677.1|13675.1|13677.1|13675.1|13675.5|13673.5|20
1650599530000|2022-04-22 03:52:10|13677.8|13675.8|13677|13675|13677.9|13675.9|13677|13675|9
1650599540000|2022-04-22 03:52:20|13677.1|13675.1|13676.3|13674.3|13677.1|13675.1|13676.3|13674.3|4
1650599550000|2022-04-22 03:52:30|13676.4|13674.4|13677.6|13675.6|13677.8|13675.8|13675.6|13673.6|17
1650599560000|2022-04-22 03:52:40|13677.8|13675.8|13679|13677|13679.6|13677.6|13677.6|13675.6|9
1650599570000|2022-04-22 03:52:50|13678.5|13676.5|13678.5|13676.5|13678.8|13676.8|13678.1|13676.1|0
1650599580000|2022-04-22 03:53:00|13678.6|13676.6|13679.1|13677.1|13679.1|13677.1|13678.3|13676.3|5
1650599590000|2022-04-22 03:53:10|13678.9|13676.9|13679.3|13677.3|13679.3|13677.3|13678.9|13676.9|1
1650599600000|2022-04-22 03:53:20|13679.1|13677.1|13679.5|13677.5|13679.5|13677.5|13678.9|13676.9|9
1650599610000|2022-04-22 03:53:30|13679.4|13677.4|13679.3|13677.3|13679.4|13677.4|13679|13677|1
1650599620000|2022-04-22 03:53:40|13679.1|13677.1|13679.5|13677.5|13679.5|13677.5|13678.9|13676.9|5
1650599630000|2022-04-22 03:53:50|13679.3|13677.3|13679|13677|13679.3|13677.3|13679|13677|4
1650599640000|2022-04-22 03:54:00|13679.1|13677.1|13679.1|13677.1|13679.5|13677.5|13678.9|13676.9|1
1650599650000|2022-04-22 03:54:10|13679|13677|13678.3|13676.3|13679.1|13677.1|13678.3|13676.3|2
1650599660000|2022-04-22 03:54:20|13678.4|13676.4|13678.1|13676.1|13678.6|13676.6|13678.1|13676.1|1
1650599670000|2022-04-22 03:54:30|13678.6|13676.6|13678.3|13676.3|13678.6|13676.6|13678.3|13676.3|5
1650599680000|2022-04-22 03:54:40|13678|13676|13678.3|13676.3|13678.5|13676.5|13678|13676|3
1650599690000|2022-04-22 03:54:50|13678.1|13676.1|13677.8|13675.8|13678.4|13676.4|13677.8|13675.8|7
1650599700000|2022-04-22 03:55:00|13677.9|13675.9|13677|13675|13677.9|13675.9|13676.8|13674.8|14
1650599710000|2022-04-22 03:55:10|13677.3|13675.3|13677|13675|13677.6|13675.6|13676.6|13674.6|10
1650599720000|2022-04-22 03:55:20|13676.9|13674.9|13678.3|13676.3|13678.3|13676.3|13676.9|13674.9|16
1650599730000|2022-04-22 03:55:30|13678.4|13676.4|13677.1|13675.1|13678.5|13676.5|13677.1|13675.1|7
1650599740000|2022-04-22 03:55:40|13677.5|13675.5|13677.5|13675.5|13678|13676|13677.3|13675.3|16
1650599750000|2022-04-22 03:55:50|13677.4|13675.4|13676.8|13674.8|13677.4|13675.4|13676.6|13674.6|17
1650599760000|2022-04-22 03:56:00|13676.9|13674.9|13676.8|13674.8|13677.5|13675.5|13676.5|13674.5|4
1650599770000|2022-04-22 03:56:10|13676.9|13674.9|13676.4|13674.4|13677|13675|13676.4|13674.4|0
1650599780000|2022-04-22 03:56:20|13676.5|13674.5|13676.5|13674.5|13676.8|13674.8|13676.4|13674.4|0
1650599790000|2022-04-22 03:56:30|13676.4|13674.4|13676.1|13674.1|13676.5|13674.5|13675.8|13673.8|3
1650599800000|2022-04-22 03:56:40|13676|13674|13676.1|13674.1|13676.1|13674.1|13675.1|13673.1|7
1650599810000|2022-04-22 03:56:50|13676|13674|13675.9|13673.9|13676|13674|13675.9|13673.9|0
1650599820000|2022-04-22 03:57:00|13676.1|13674.1|13676.8|13674.8|13677|13675|13676.1|13674.1|7
1650599830000|2022-04-22 03:57:10|13677|13675|13677|13675|13677.4|13675.4|13676.9|13674.9|2
1650599840000|2022-04-22 03:57:20|13676.9|13674.9|13677|13675|13677.3|13675.3|13676.9|13674.9|0
1650599850000|2022-04-22 03:57:30|13676.9|13674.9|13677|13675|13677.3|13675.3|13676|13674|10
1650599860000|2022-04-22 03:57:40|13676.4|13674.4|13675.9|13673.9|13676.4|13674.4|13675.9|13673.9|5
1650599870000|2022-04-22 03:57:50|13676|13674|13676.3|13674.3|13676.4|13674.4|13675.8|13673.8|2
1650599880000|2022-04-22 03:58:00|13676.1|13674.1|13675.5|13673.5|13676.1|13674.1|13675.1|13673.1|1
1650599890000|2022-04-22 03:58:10|13675.4|13673.4|13675.8|13673.8|13676.1|13674.1|13675.1|13673.1|2
1650599900000|2022-04-22 03:58:20|13675.6|13673.6|13676.1|13674.1|13676.5|13674.5|13675.5|13673.5|5
1650599910000|2022-04-22 03:58:30|13676.3|13674.3|13676.8|13674.8|13676.9|13674.9|13676.3|13674.3|2
1650599920000|2022-04-22 03:58:40|13676.6|13674.6|13677.1|13675.1|13677.5|13675.5|13676.6|13674.6|0
1650599930000|2022-04-22 03:58:50|13677.3|13675.3|13677.3|13675.3|13677.5|13675.5|13677.1|13675.1|0
1650599940000|2022-04-22 03:59:00|13677.1|13675.1|13676.8|13674.8|13677.1|13675.1|13676.5|13674.5|2
1650599950000|2022-04-22 03:59:10|13676.9|13674.9|13677.1|13675.1|13677.1|13675.1|13676.8|13674.8|0
1650599960000|2022-04-22 03:59:20|13677.4|13675.4|13680.8|13678.8|13680.8|13678.8|13677.1|13675.1|31
1650599970000|2022-04-22 03:59:30|13680.6|13678.6|13679.3|13677.3|13680.6|13678.6|13679.3|13677.3|1
1650599980000|2022-04-22 03:59:40|13679.4|13677.4|13680.8|13678.8|13680.8|13678.8|13679.3|13677.3|29
1650599990000|2022-04-22 03:59:50|13680.9|13678.9|13681.3|13679.3|13681.5|13679.5|13680.8|13678.8|17
1650600000000|2022-04-22 04:00:00|13681.4|13679.4|13681|13679|13681.5|13679.5|13680.8|13678.8|19
1650600010000|2022-04-22 04:00:10|13680.9|13678.9|13681|13679|13681.1|13679.1|13680.5|13678.5|3
1650600020000|2022-04-22 04:00:20|13680.8|13678.8|13680|13678|13681|13679|13680|13678|4
1650600030000|2022-04-22 04:00:30|13680.1|13678.1|13680.3|13678.3|13680.4|13678.4|13679.8|13677.8|2
1650600040000|2022-04-22 04:00:40|13680.4|13678.4|13680.1|13678.1|13680.4|13678.4|13679.8|13677.8|1
1650600050000|2022-04-22 04:00:50|13679.4|13677.4|13680.4|13678.4|13680.4|13678.4|13679.3|13677.3|3
1650600060000|2022-04-22 04:01:00|13680.3|13678.3|13679.9|13677.9|13680.3|13678.3|13679.8|13677.8|0
1650600070000|2022-04-22 04:01:10|13680|13678|13681.8|13679.8|13681.8|13679.8|13679.9|13677.9|12
1650600080000|2022-04-22 04:01:20|13681.9|13679.9|13681.3|13679.3|13682|13680|13681.1|13679.1|10
1650600090000|2022-04-22 04:01:30|13681.1|13679.1|13679.9|13677.9|13681.3|13679.3|13679.9|13677.9|6
1650600100000|2022-04-22 04:01:40|13680.5|13678.5|13681.1|13679.1|13681.4|13679.4|13680.5|13678.5|4
1650600110000|2022-04-22 04:01:50|13681.3|13679.3|13681.1|13679.1|13681.3|13679.3|13681|13679|1
1650600120000|2022-04-22 04:02:00|13681.3|13679.3|13680.8|13678.8|13681.3|13679.3|13680.8|13678.8|1
1650600130000|2022-04-22 04:02:10|13680.9|13678.9|13681.3|13679.3|13681.3|13679.3|13680.4|13678.4|3
1650600140000|2022-04-22 04:02:20|13681.4|13679.4|13680.8|13678.8|13681.6|13679.6|13680.8|13678.8|4
1650600150000|2022-04-22 04:02:30|13681.3|13679.3|13680.8|13678.8|13681.3|13679.3|13680.6|13678.6|4
1650600160000|2022-04-22 04:02:40|13681|13679|13680.9|13678.9|13681.3|13679.3|13680.9|13678.9|2
1650600170000|2022-04-22 04:02:50|13681|13679|13680.5|13678.5|13681.4|13679.4|13680.5|13678.5|6
1650600180000|2022-04-22 04:03:00|13680.6|13678.6|13679.8|13677.8|13681.3|13679.3|13679.5|13677.5|6
1650600190000|2022-04-22 04:03:10|13679.6|13677.6|13679.3|13677.3|13679.8|13677.8|13679|13677|0
1650600200000|2022-04-22 04:03:20|13680|13678|13679.4|13677.4|13680|13678|13679.4|13677.4|4
1650600210000|2022-04-22 04:03:30|13679.5|13677.5|13680.4|13678.4|13680.8|13678.8|13679.5|13677.5|6
1650600220000|2022-04-22 04:03:40|13680.3|13678.3|13680.3|13678.3|13680.4|13678.4|13680|13678|1
1650600230000|2022-04-22 04:03:50|13680.1|13678.1|13680.5|13678.5|13680.6|13678.6|13680.1|13678.1|2
1650600240000|2022-04-22 04:04:00|13680.8|13678.8|13679.4|13677.4|13680.8|13678.8|13679.3|13677.3|7
1650600250000|2022-04-22 04:04:10|13679.5|13677.5|13679.5|13677.5|13679.9|13677.9|13679.4|13677.4|9
1650600260000|2022-04-22 04:04:20|13679.6|13677.6|13680.1|13678.1|13680.3|13678.3|13679.6|13677.6|3
1650600270000|2022-04-22 04:04:30|13680|13678|13680.6|13678.6|13680.8|13678.8|13679.9|13677.9|4
1650600280000|2022-04-22 04:04:40|13680.8|13678.8|13680.1|13678.1|13680.9|13678.9|13680.1|13678.1|2
1650600290000|2022-04-22 04:04:50|13680.3|13678.3|13680.1|13678.1|13680.3|13678.3|13680.1|13678.1|0
1650600300000|2022-04-22 04:05:00|13680.3|13678.3|13680.1|13678.1|13680.4|13678.4|13679.8|13677.8|7
1650600310000|2022-04-22 04:05:10|13680.3|13678.3|13680.8|13678.8|13680.9|13678.9|13680.1|13678.1|3
1650600320000|2022-04-22 04:05:20|13680.9|13678.9|13680.6|13678.6|13680.9|13678.9|13680.1|13678.1|1
1650600330000|2022-04-22 04:05:30|13680.5|13678.5|13680.6|13678.6|13680.6|13678.6|13680.1|13678.1|5
1650600340000|2022-04-22 04:05:40|13680.8|13678.8|13680.9|13678.9|13681.4|13679.4|13680.8|13678.8|6
1650600350000|2022-04-22 04:05:50|13681.8|13679.8|13681.6|13679.6|13681.8|13679.8|13681.3|13679.3|31
1650600360000|2022-04-22 04:06:00|13681.8|13679.8|13681.4|13679.4|13681.9|13679.9|13681.3|13679.3|7
1650600370000|2022-04-22 04:06:10|13681.5|13679.5|13680.8|13678.8|13682.3|13680.3|13680.8|13678.8|7
1650600380000|2022-04-22 04:06:20|13680.9|13678.9|13680.9|13678.9|13680.9|13678.9|13680.3|13678.3|1
1650600390000|2022-04-22 04:06:30|13680.8|13678.8|13680.6|13678.6|13680.8|13678.8|13680.6|13678.6|3
1650600400000|2022-04-22 04:06:40|13680.8|13678.8|13680.6|13678.6|13681|13679|13680|13678|10
1650600410000|2022-04-22 04:06:50|13680.8|13678.8|13680.8|13678.8|13680.9|13678.9|13680.3|13678.3|5
1650600420000|2022-04-22 04:07:00|13680.9|13678.9|13680.8|13678.8|13680.9|13678.9|13680.5|13678.5|0
1650600430000|2022-04-22 04:07:10|13680.9|13678.9|13680.6|13678.6|13680.9|13678.9|13680.6|13678.6|1
1650600440000|2022-04-22 04:07:20|13680.8|13678.8|13680.1|13678.1|13680.9|13678.9|13680.1|13678.1|2
1650600450000|2022-04-22 04:07:30|13680.3|13678.3|13680.3|13678.3|13680.3|13678.3|13680.1|13678.1|1
1650600460000|2022-04-22 04:07:40|13680.1|13678.1|13680.1|13678.1|13680.3|13678.3|13680.1|13678.1|0
1650600470000|2022-04-22 04:07:50|13680.3|13678.3|13680.1|13678.1|13680.3|13678.3|13680.1|13678.1|0
1650600480000|2022-04-22 04:08:00|13679.4|13677.4|13679.5|13677.5|13679.5|13677.5|13679|13677|8
1650600490000|2022-04-22 04:08:10|13679.6|13677.6|13680.9|13678.9|13680.9|13678.9|13679.6|13677.6|3
1650600500000|2022-04-22 04:08:20|13681|13679|13681.6|13679.6|13681.8|13679.8|13681|13679|1
1650600510000|2022-04-22 04:08:30|13681.8|13679.8|13680.8|13678.8|13681.8|13679.8|13680.8|13678.8|8
1650600520000|2022-04-22 04:08:40|13680.6|13678.6|13680.5|13678.5|13680.8|13678.8|13680|13678|4
1650600530000|2022-04-22 04:08:50|13680.6|13678.6|13680.5|13678.5|13680.9|13678.9|13680.5|13678.5|0
1650600540000|2022-04-22 04:09:00|13680.6|13678.6|13681.8|13679.8|13681.8|13679.8|13680.6|13678.6|5
1650600550000|2022-04-22 04:09:10|13681.6|13679.6|13682.3|13680.3|13682.3|13680.3|13681.4|13679.4|6
1650600560000|2022-04-22 04:09:20|13681.8|13679.8|13681.5|13679.5|13682|13680|13681.5|13679.5|6
1650600570000|2022-04-22 04:09:30|13681.4|13679.4|13681.8|13679.8|13681.8|13679.8|13681.4|13679.4|0
1650600580000|2022-04-22 04:09:40|13681.6|13679.6|13681.6|13679.6|13681.8|13679.8|13681.4|13679.4|1
1650600590000|2022-04-22 04:09:50|13681.8|13679.8|13681.8|13679.8|13681.8|13679.8|13681.6|13679.6|0
1650600600000|2022-04-22 04:10:00|13682|13680|13681.6|13679.6|13682|13680|13681.5|13679.5|16
1650600610000|2022-04-22 04:10:10|13681.8|13679.8|13681.9|13679.9|13681.9|13679.9|13681.8|13679.8|1
1650600620000|2022-04-22 04:10:20|13682.1|13680.1|13682.3|13680.3|13682.3|13680.3|13682.1|13680.1|3
1650600630000|2022-04-22 04:10:30|13682|13680|13680.8|13678.8|13682|13680|13680.8|13678.8|6
1650600640000|2022-04-22 04:10:40|13680.6|13678.6|13679.9|13677.9|13680.6|13678.6|13679.5|13677.5|9
1650600650000|2022-04-22 04:10:50|13680|13678|13680.8|13678.8|13680.8|13678.8|13679.9|13677.9|5
1650600660000|2022-04-22 04:11:00|13680.6|13678.6|13679.5|13677.5|13680.6|13678.6|13679.5|13677.5|17
1650600670000|2022-04-22 04:11:10|13679.4|13677.4|13679.5|13677.5|13680.1|13678.1|13679.4|13677.4|11
1650600680000|2022-04-22 04:11:20|13679.4|13677.4|13679.6|13677.6|13679.9|13677.9|13679.4|13677.4|1
1650600690000|2022-04-22 04:11:30|13679.8|13677.8|13679.9|13677.9|13679.9|13677.9|13679.4|13677.4|1
1650600700000|2022-04-22 04:11:40|13680|13678|13679.5|13677.5|13680|13678|13679.5|13677.5|1
1650600710000|2022-04-22 04:11:50|13679.6|13677.6|13679.6|13677.6|13679.6|13677.6|13679.6|13677.6|1
1650600720000|2022-04-22 04:12:00|13679.9|13677.9|13680.9|13678.9|13681.5|13679.5|13679.9|13677.9|25
1650600730000|2022-04-22 04:12:10|13680.8|13678.8|13680.9|13678.9|13680.9|13678.9|13680.6|13678.6|2
1650600740000|2022-04-22 04:12:20|13681|13679|13681.6|13679.6|13681.6|13679.6|13680.9|13678.9|5
1650600750000|2022-04-22 04:12:30|13681.5|13679.5|13681.8|13679.8|13681.8|13679.8|13681.5|13679.5|2
1650600760000|2022-04-22 04:12:40|13681.6|13679.6|13680.6|13678.6|13681.6|13679.6|13680.6|13678.6|5
1650600770000|2022-04-22 04:12:50|13680.8|13678.8|13681.1|13679.1|13681.1|13679.1|13680.8|13678.8|1
1650600780000|2022-04-22 04:13:00|13681|13679|13681.4|13679.4|13681.4|13679.4|13680.9|13678.9|3
1650600790000|2022-04-22 04:13:10|13681.3|13679.3|13682.3|13680.3|13682.3|13680.3|13681.3|13679.3|3
1650600800000|2022-04-22 04:13:20|13682.4|13680.4|13681.3|13679.3|13682.4|13680.4|13681.3|13679.3|0
1650600810000|2022-04-22 04:13:30|13681.4|13679.4|13681.6|13679.6|13681.6|13679.6|13680.9|13678.9|3
1650600820000|2022-04-22 04:13:40|13681.5|13679.5|13681.5|13679.5|13681.5|13679.5|13681.5|13679.5|0
1650600840000|2022-04-22 04:14:00|13681.4|13679.4|13681.5|13679.5|13681.5|13679.5|13681.3|13679.3|0
1650600850000|2022-04-22 04:14:10|13681.4|13679.4|13681.3|13679.3|13681.4|13679.4|13681.3|13679.3|0
1650600860000|2022-04-22 04:14:20|13681.1|13679.1|13680.6|13678.6|13681.1|13679.1|13680.5|13678.5|1
1650600870000|2022-04-22 04:14:30|13680.5|13678.5|13681.3|13679.3|13681.9|13679.9|13680.5|13678.5|21
1650600880000|2022-04-22 04:14:40|13681|13679|13680.8|13678.8|13681|13679|13680|13678|7
1650600890000|2022-04-22 04:14:50|13680.9|13678.9|13682.5|13680.5|13682.6|13680.6|13680.9|13678.9|19
1650600900000|2022-04-22 04:15:00|13682.6|13680.6|13680.8|13678.8|13682.6|13680.6|13680.8|13678.8|9
1650600910000|2022-04-22 04:15:10|13680.6|13678.6|13680.6|13678.6|13680.8|13678.8|13680.5|13678.5|2
1650600920000|2022-04-22 04:15:20|13680.8|13678.8|13680.5|13678.5|13680.8|13678.8|13680.5|13678.5|1
1650600930000|2022-04-22 04:15:30|13680.6|13678.6|13680.4|13678.4|13680.6|13678.6|13680.3|13678.3|0
1650600940000|2022-04-22 04:15:40|13680.3|13678.3|13680.5|13678.5|13680.5|13678.5|13680.3|13678.3|0
1650600950000|2022-04-22 04:15:50|13680.4|13678.4|13680.4|13678.4|13680.4|13678.4|13680.4|13678.4|2
1650600960000|2022-04-22 04:16:00|13680.5|13678.5|13680.5|13678.5|13680.5|13678.5|13680.4|13678.4|0
1650600970000|2022-04-22 04:16:10|13680.9|13678.9|13680.9|13678.9|13681|13679|13680.8|13678.8|3
1650600980000|2022-04-22 04:16:20|13680.8|13678.8|13680.6|13678.6|13680.9|13678.9|13680.6|13678.6|0
1650600990000|2022-04-22 04:16:30|13680.8|13678.8|13681.1|13679.1|13681.1|13679.1|13680.6|13678.6|1
1650601000000|2022-04-22 04:16:40|13681|13679|13681.1|13679.1|13681.1|13679.1|13681|13679|0
1650601010000|2022-04-22 04:16:50|13681|13679|13679|13677|13681.1|13679.1|13678.4|13676.4|23
1650601020000|2022-04-22 04:17:00|13679.4|13677.4|13678.9|13676.9|13680.3|13678.3|13678.8|13676.8|4
1650601030000|2022-04-22 04:17:10|13678.8|13676.8|13678.9|13676.9|13679|13677|13678.8|13676.8|1
1650601040000|2022-04-22 04:17:20|13679|13677|13676.9|13674.9|13679.3|13677.3|13676.9|13674.9|20
1650601050000|2022-04-22 04:17:30|13677.1|13675.1|13675|13673|13677.3|13675.3|13674.9|13672.9|15
1650601060000|2022-04-22 04:17:40|13675.1|13673.1|13675.4|13673.4|13675.4|13673.4|13674.3|13672.3|10
1650601070000|2022-04-22 04:17:50|13675.6|13673.6|13675.3|13673.3|13676.3|13674.3|13675|13673|9
1650601080000|2022-04-22 04:18:00|13675|13673|13674.8|13672.8|13675.1|13673.1|13674.4|13672.4|7
1650601090000|2022-04-22 04:18:10|13674.9|13672.9|13675.8|13673.8|13676.3|13674.3|13674.9|13672.9|15
1650601100000|2022-04-22 04:18:20|13675.6|13673.6|13672|13670|13675.6|13673.6|13672|13670|8
1650601110000|2022-04-22 04:18:30|13671|13669|13669.8|13667.8|13671|13669|13669.1|13667.1|86
1650601120000|2022-04-22 04:18:40|13670.1|13668.1|13668.8|13666.8|13670.4|13668.4|13668.5|13666.5|18
1650601130000|2022-04-22 04:18:50|13668.9|13666.9|13670.1|13668.1|13670.9|13668.9|13668.9|13666.9|21
1650601140000|2022-04-22 04:19:00|13670.3|13668.3|13670.1|13668.1|13671.3|13669.3|13669.9|13667.9|18
1650601150000|2022-04-22 04:19:10|13670.3|13668.3|13672.8|13670.8|13672.8|13670.8|13670.3|13668.3|5
1650601160000|2022-04-22 04:19:20|13672.9|13670.9|13674.5|13672.5|13675.8|13673.8|13672.8|13670.8|12
1650601170000|2022-04-22 04:19:30|13674.6|13672.6|13674.8|13672.8|13675.3|13673.3|13674.6|13672.6|1
1650601180000|2022-04-22 04:19:40|13674.6|13672.6|13675.9|13673.9|13675.9|13673.9|13674.1|13672.1|15
1650601190000|2022-04-22 04:19:50|13675.8|13673.8|13675.3|13673.3|13676.9|13674.9|13675.3|13673.3|7
1650601200000|2022-04-22 04:20:00|13675.1|13673.1|13675.3|13673.3|13675.4|13673.4|13674.1|13672.1|4
1650601210000|2022-04-22 04:20:10|13675.4|13673.4|13679.5|13677.5|13679.5|13677.5|13675.3|13673.3|26
1650601220000|2022-04-22 04:20:20|13679.4|13677.4|13681.1|13679.1|13681.1|13679.1|13679.4|13677.4|14
1650601230000|2022-04-22 04:20:30|13681|13679|13681.6|13679.6|13682.5|13680.5|13680.9|13678.9|26
1650601240000|2022-04-22 04:20:40|13681.5|13679.5|13682.5|13680.5|13682.9|13680.9|13681.5|13679.5|9
1650601250000|2022-04-22 04:20:50|13682.6|13680.6|13686.3|13684.3|13686.6|13684.6|13682.6|13680.6|84
1650601260000|2022-04-22 04:21:00|13686.4|13684.4|13692.8|13690.8|13692.8|13690.8|13686.1|13684.1|83
1650601270000|2022-04-22 04:21:10|13693.5|13691.5|13707.5|13705.5|13709|13707|13693.3|13691.3|550
1650601280000|2022-04-22 04:21:20|13707.4|13705.4|13701.1|13699.1|13708|13706|13700.9|13698.9|61
1650601290000|2022-04-22 04:21:30|13701|13699|13701.3|13699.3|13702|13700|13698.3|13696.3|44
1650601300000|2022-04-22 04:21:40|13701.1|13699.1|13701.3|13699.3|13701.4|13699.4|13699.1|13697.1|34
1650601310000|2022-04-22 04:21:50|13701|13699|13700.8|13698.8|13703.3|13701.3|13699.8|13697.8|62
1650601320000|2022-04-22 04:22:00|13700.6|13698.6|13702.5|13700.5|13703.5|13701.5|13700.6|13698.6|17
1650601330000|2022-04-22 04:22:10|13702.4|13700.4|13702.8|13700.8|13703.1|13701.1|13701.6|13699.6|14
1650601340000|2022-04-22 04:22:20|13702.9|13700.9|13703.5|13701.5|13703.5|13701.5|13702.8|13700.8|16
1650601350000|2022-04-22 04:22:30|13703.3|13701.3|13703|13701|13704.9|13702.9|13701.9|13699.9|35
1650601360000|2022-04-22 04:22:40|13702.8|13700.8|13704.1|13702.1|13704.1|13702.1|13702.8|13700.8|8
1650601370000|2022-04-22 04:22:50|13704|13702|13703|13701|13704|13702|13703|13701|7
1650601380000|2022-04-22 04:23:00|13702.9|13700.9|13703|13701|13703|13701|13702|13700|4
1650601390000|2022-04-22 04:23:10|13702.9|13700.9|13703.6|13701.6|13703.6|13701.6|13702.1|13700.1|10
1650601400000|2022-04-22 04:23:20|13703.5|13701.5|13704|13702|13704|13702|13702.5|13700.5|8
1650601410000|2022-04-22 04:23:30|13703.9|13701.9|13704.8|13702.8|13705.5|13703.5|13703.9|13701.9|12
1650601420000|2022-04-22 04:23:40|13704.6|13702.6|13705.1|13703.1|13705.4|13703.4|13704.5|13702.5|6
1650601430000|2022-04-22 04:23:50|13705|13703|13704.3|13702.3|13705|13703|13703.5|13701.5|12
1650601440000|2022-04-22 04:24:00|13704.1|13702.1|13703.3|13701.3|13704.5|13702.5|13702.6|13700.6|35
1650601450000|2022-04-22 04:24:10|13703.1|13701.1|13702.8|13700.8|13703.5|13701.5|13701.1|13699.1|17
1650601460000|2022-04-22 04:24:20|13702.5|13700.5|13701.9|13699.9|13702.5|13700.5|13701.6|13699.6|8
1650601470000|2022-04-22 04:24:30|13702.3|13700.3|13702.1|13700.1|13702.8|13700.8|13702.1|13700.1|5
1650601480000|2022-04-22 04:24:40|13701.1|13699.1|13701.4|13699.4|13701.8|13699.8|13701.1|13699.1|13
1650601490000|2022-04-22 04:24:50|13701.5|13699.5|13700.8|13698.8|13701.6|13699.6|13700.1|13698.1|31
1650601500000|2022-04-22 04:25:00|13701|13699|13701.3|13699.3|13702.9|13700.9|13700.8|13698.8|37
1650601510000|2022-04-22 04:25:10|13701.4|13699.4|13700.9|13698.9|13701.4|13699.4|13700.6|13698.6|6
1650601520000|2022-04-22 04:25:20|13701|13699|13700.6|13698.6|13701|13699|13700.6|13698.6|2
1650601530000|2022-04-22 04:25:30|13700.5|13698.5|13700.1|13698.1|13700.6|13698.6|13700|13698|3
1650601540000|2022-04-22 04:25:40|13700|13698|13700.3|13698.3|13700.8|13698.8|13699.8|13697.8|6
1650601550000|2022-04-22 04:25:50|13700.4|13698.4|13700.4|13698.4|13700.9|13698.9|13699.9|13697.9|19
1650601560000|2022-04-22 04:26:00|13700.3|13698.3|13699.1|13697.1|13700.8|13698.8|13698.8|13696.8|15
1650601570000|2022-04-22 04:26:10|13699.4|13697.4|13699.8|13697.8|13700.3|13698.3|13699.3|13697.3|14
1650601580000|2022-04-22 04:26:20|13699.6|13697.6|13698.4|13696.4|13699.9|13697.9|13698.4|13696.4|9
1650601590000|2022-04-22 04:26:30|13698.8|13696.8|13698.5|13696.5|13699|13697|13698.4|13696.4|8
1650601600000|2022-04-22 04:26:40|13698.4|13696.4|13698.5|13696.5|13699.1|13697.1|13698|13696|7
1650601610000|2022-04-22 04:26:50|13698.6|13696.6|13698.8|13696.8|13699.1|13697.1|13698.6|13696.6|3
1650601620000|2022-04-22 04:27:00|13698.9|13696.9|13698.8|13696.8|13699.1|13697.1|13698.8|13696.8|4
1650601630000|2022-04-22 04:27:10|13698.6|13696.6|13700.3|13698.3|13701.3|13699.3|13698.6|13696.6|33
1650601640000|2022-04-22 04:27:20|13700|13698|13699.6|13697.6|13700.9|13698.9|13698.9|13696.9|46
1650601650000|2022-04-22 04:27:30|13699.8|13697.8|13699.4|13697.4|13700.3|13698.3|13699.3|13697.3|6
1650601660000|2022-04-22 04:27:40|13698.4|13696.4|13698.5|13696.5|13698.8|13696.8|13698.3|13696.3|10
1650601670000|2022-04-22 04:27:50|13698.6|13696.6|13699.4|13697.4|13699.5|13697.5|13698.6|13696.6|7
1650601680000|2022-04-22 04:28:00|13699.8|13697.8|13699.8|13697.8|13699.9|13697.9|13699.6|13697.6|5
1650601690000|2022-04-22 04:28:10|13699.9|13697.9|13698.6|13696.6|13700|13698|13698.6|13696.6|4
1650601700000|2022-04-22 04:28:20|13698.8|13696.8|13699.4|13697.4|13699.4|13697.4|13698.8|13696.8|1
1650601710000|2022-04-22 04:28:30|13699.5|13697.5|13699.5|13697.5|13700.1|13698.1|13699.5|13697.5|7
1650601720000|2022-04-22 04:28:40|13699.4|13697.4|13700.5|13698.5|13701|13699|13698.9|13696.9|32
1650601730000|2022-04-22 04:28:50|13700.6|13698.6|13701.1|13699.1|13701.1|13699.1|13700.5|13698.5|13
1650601740000|2022-04-22 04:29:00|13700.4|13698.4|13705|13703|13705.4|13703.4|13700.3|13698.3|93
1650601750000|2022-04-22 04:29:10|13705.3|13703.3|13705.3|13703.3|13706.8|13704.8|13704.8|13702.8|40
1650601760000|2022-04-22 04:29:20|13705.4|13703.4|13704.4|13702.4|13705.4|13703.4|13703.9|13701.9|13
1650601770000|2022-04-22 04:29:30|13705.3|13703.3|13703.3|13701.3|13705.4|13703.4|13703.3|13701.3|11
1650601780000|2022-04-22 04:29:40|13703.4|13701.4|13703.6|13701.6|13704.3|13702.3|13702.9|13700.9|3
1650601790000|2022-04-22 04:29:50|13703.5|13701.5|13702.3|13700.3|13703.9|13701.9|13702.1|13700.1|15
1650601800000|2022-04-22 04:30:00|13702.4|13700.4|13703|13701|13703.4|13701.4|13702.4|13700.4|4
1650601810000|2022-04-22 04:30:10|13702.4|13700.4|13700.9|13698.9|13702.5|13700.5|13699.6|13697.6|12
1650601820000|2022-04-22 04:30:20|13701|13699|13700.3|13698.3|13701.1|13699.1|13700.3|13698.3|9
1650601830000|2022-04-22 04:30:30|13700|13698|13696.8|13694.8|13700.3|13698.3|13696.8|13694.8|26
1650601840000|2022-04-22 04:30:40|13696.6|13694.6|13696.8|13694.8|13696.9|13694.9|13696.4|13694.4|22
1650601850000|2022-04-22 04:30:50|13697.3|13695.3|13698.5|13696.5|13698.5|13696.5|13697.1|13695.1|17
1650601860000|2022-04-22 04:31:00|13698.3|13696.3|13697.5|13695.5|13698.3|13696.3|13697.1|13695.1|5
1650601870000|2022-04-22 04:31:10|13697.1|13695.1|13695.6|13693.6|13697.6|13695.6|13695.6|13693.6|15
1650601880000|2022-04-22 04:31:20|13695.8|13693.8|13695.6|13693.6|13696.1|13694.1|13695.6|13693.6|9
1650601890000|2022-04-22 04:31:30|13695.5|13693.5|13695.6|13693.6|13696.9|13694.9|13695.5|13693.5|8
1650601900000|2022-04-22 04:31:40|13695.3|13693.3|13694.3|13692.3|13695.9|13693.9|13694|13692|25
1650601910000|2022-04-22 04:31:50|13694.1|13692.1|13693.4|13691.4|13694.4|13692.4|13693.1|13691.1|9
1650601920000|2022-04-22 04:32:00|13693.5|13691.5|13691.1|13689.1|13693.6|13691.6|13691.1|13689.1|21
1650601930000|2022-04-22 04:32:10|13690.6|13688.6|13690.3|13688.3|13691.3|13689.3|13689.8|13687.8|29
1650601940000|2022-04-22 04:32:20|13690.4|13688.4|13691.6|13689.6|13692.1|13690.1|13690.4|13688.4|9
1650601950000|2022-04-22 04:32:30|13691.5|13689.5|13691.4|13689.4|13691.8|13689.8|13690.9|13688.9|9
1650601960000|2022-04-22 04:32:40|13691.3|13689.3|13691.4|13689.4|13691.4|13689.4|13691|13689|2
1650601970000|2022-04-22 04:32:50|13692|13690|13690.8|13688.8|13692|13690|13689.8|13687.8|22
1650601980000|2022-04-22 04:33:00|13691.3|13689.3|13690|13688|13692|13690|13689.9|13687.9|9
1650601990000|2022-04-22 04:33:10|13689.9|13687.9|13690.1|13688.1|13690.3|13688.3|13689.6|13687.6|3
1650602000000|2022-04-22 04:33:20|13690.4|13688.4|13689.4|13687.4|13690.5|13688.5|13689.4|13687.4|6
1650602010000|2022-04-22 04:33:30|13689.5|13687.5|13688.1|13686.1|13689.6|13687.6|13687.6|13685.6|26
1650602020000|2022-04-22 04:33:40|13688|13686|13687.5|13685.5|13688.4|13686.4|13687.1|13685.1|16
1650602030000|2022-04-22 04:33:50|13687.4|13685.4|13686|13684|13687.8|13685.8|13685.9|13683.9|18
1650602040000|2022-04-22 04:34:00|13685.9|13683.9|13687.1|13685.1|13687.4|13685.4|13685.4|13683.4|28
1650602050000|2022-04-22 04:34:10|13687|13685|13688.6|13686.6|13688.6|13686.6|13686.4|13684.4|28
1650602060000|2022-04-22 04:34:20|13688.8|13686.8|13690.3|13688.3|13691.6|13689.6|13688.4|13686.4|53
1650602070000|2022-04-22 04:34:30|13690.4|13688.4|13690.4|13688.4|13691.1|13689.1|13689.6|13687.6|19
1650602080000|2022-04-22 04:34:40|13691|13689|13691.1|13689.1|13691.3|13689.3|13690.9|13688.9|2
1650602090000|2022-04-22 04:34:50|13691.5|13689.5|13689.8|13687.8|13691.6|13689.6|13689.5|13687.5|14
1650602100000|2022-04-22 04:35:00|13689.6|13687.6|13689|13687|13690|13688|13688.4|13686.4|15
1650602110000|2022-04-22 04:35:10|13689.1|13687.1|13691.5|13689.5|13691.5|13689.5|13689.1|13687.1|10
1650602120000|2022-04-22 04:35:20|13691.6|13689.6|13690.9|13688.9|13692.1|13690.1|13690.6|13688.6|17
1650602130000|2022-04-22 04:35:30|13690.8|13688.8|13690.3|13688.3|13690.8|13688.8|13689.8|13687.8|9
1650602140000|2022-04-22 04:35:40|13690.4|13688.4|13690.4|13688.4|13690.8|13688.8|13690|13688|2
1650602150000|2022-04-22 04:35:50|13690.6|13688.6|13690.9|13688.9|13690.9|13688.9|13690.3|13688.3|2
1650602160000|2022-04-22 04:36:00|13691|13689|13691.6|13689.6|13691.6|13689.6|13691|13689|1
1650602170000|2022-04-22 04:36:10|13691.5|13689.5|13691.8|13689.8|13692.3|13690.3|13691.5|13689.5|2
1650602180000|2022-04-22 04:36:20|13691.9|13689.9|13690.9|13688.9|13692.3|13690.3|13690.6|13688.6|7
1650602190000|2022-04-22 04:36:30|13691|13689|13690|13688|13691|13689|13689.8|13687.8|4
1650602200000|2022-04-22 04:36:40|13690.3|13688.3|13690.4|13688.4|13691.1|13689.1|13690.3|13688.3|1
1650602210000|2022-04-22 04:36:50|13690.3|13688.3|13690.5|13688.5|13690.6|13688.6|13690.3|13688.3|0
1650602220000|2022-04-22 04:37:00|13690.6|13688.6|13689.9|13687.9|13690.6|13688.6|13689.9|13687.9|2
1650602230000|2022-04-22 04:37:10|13690|13688|13689.3|13687.3|13690|13688|13689.1|13687.1|0
1650602240000|2022-04-22 04:37:20|13689.1|13687.1|13688.3|13686.3|13689.3|13687.3|13686.6|13684.6|15
1650602250000|2022-04-22 04:37:30|13688.1|13686.1|13689.5|13687.5|13689.5|13687.5|13688.1|13686.1|5
1650602260000|2022-04-22 04:37:40|13689.3|13687.3|13690|13688|13690.3|13688.3|13689.3|13687.3|2
1650602270000|2022-04-22 04:37:50|13689.9|13687.9|13688.5|13686.5|13689.9|13687.9|13688.5|13686.5|2
1650602280000|2022-04-22 04:38:00|13688.6|13686.6|13689.6|13687.6|13690|13688|13688.6|13686.6|6
1650602290000|2022-04-22 04:38:10|13689.5|13687.5|13689|13687|13689.6|13687.6|13688.8|13686.8|4
1650602300000|2022-04-22 04:38:20|13688.9|13686.9|13689.8|13687.8|13690.4|13688.4|13688.9|13686.9|0
1650602310000|2022-04-22 04:38:30|13689.9|13687.9|13690.5|13688.5|13690.5|13688.5|13689.8|13687.8|0
1650602320000|2022-04-22 04:38:40|13691.6|13689.6|13691.6|13689.6|13691.6|13689.6|13691.6|13689.6|6
1650602330000|2022-04-22 04:38:50|13691.5|13689.5|13690.3|13688.3|13691.5|13689.5|13690|13688|1
1650602340000|2022-04-22 04:39:00|13689.9|13687.9|13689.6|13687.6|13691.3|13689.3|13689.6|13687.6|22
1650602350000|2022-04-22 04:39:10|13689.8|13687.8|13689.5|13687.5|13689.8|13687.8|13688.9|13686.9|2
1650602360000|2022-04-22 04:39:20|13689.6|13687.6|13690.1|13688.1|13690.3|13688.3|13689.3|13687.3|1
1650602370000|2022-04-22 04:39:30|13690|13688|13690.5|13688.5|13690.5|13688.5|13690|13688|0
1650602380000|2022-04-22 04:39:40|13690.4|13688.4|13690.9|13688.9|13691|13689|13690.4|13688.4|1
1650602390000|2022-04-22 04:39:50|13691|13689|13691|13689|13691.5|13689.5|13690.8|13688.8|24
1650602400000|2022-04-22 04:40:00|13690.9|13688.9|13690.1|13688.1|13691.3|13689.3|13690|13688|4
1650602410000|2022-04-22 04:40:10|13690|13688|13690.8|13688.8|13690.9|13688.9|13688.9|13686.9|10
1650602420000|2022-04-22 04:40:20|13690|13688|13690.1|13688.1|13690.4|13688.4|13690|13688|1
1650602430000|2022-04-22 04:40:30|13691.1|13689.1|13691.3|13689.3|13691.4|13689.4|13691.1|13689.1|6
1650602440000|2022-04-22 04:40:40|13691.4|13689.4|13691.4|13689.4|13691.5|13689.5|13691.3|13689.3|0
1650602450000|2022-04-22 04:40:50|13691.5|13689.5|13693|13691|13693.6|13691.6|13691.5|13689.5|20
1650602460000|2022-04-22 04:41:00|13693.9|13691.9|13691.9|13689.9|13693.9|13691.9|13691.8|13689.8|13
1650602470000|2022-04-22 04:41:10|13691.8|13689.8|13691.8|13689.8|13692.5|13690.5|13691.6|13689.6|21
1650602480000|2022-04-22 04:41:20|13690.8|13688.8|13691.3|13689.3|13691.4|13689.4|13690.8|13688.8|6
1650602490000|2022-04-22 04:41:30|13691|13689|13690.4|13688.4|13691.6|13689.6|13690.3|13688.3|5
1650602500000|2022-04-22 04:41:40|13689.6|13687.6|13689.6|13687.6|13690|13688|13688.8|13686.8|20
1650602510000|2022-04-22 04:41:50|13689.5|13687.5|13690.6|13688.6|13691|13689|13689.5|13687.5|5
1650602520000|2022-04-22 04:42:00|13690.8|13688.8|13690|13688|13691.4|13689.4|13690|13688|3
1650602530000|2022-04-22 04:42:10|13689.9|13687.9|13689.5|13687.5|13689.9|13687.9|13689.5|13687.5|0
1650602540000|2022-04-22 04:42:20|13689.6|13687.6|13689.9|13687.9|13690.1|13688.1|13689.3|13687.3|3
1650602550000|2022-04-22 04:42:30|13690|13688|13689.9|13687.9|13690.1|13688.1|13689.8|13687.8|0
1650602560000|2022-04-22 04:42:40|13689.8|13687.8|13691|13689|13691|13689|13689.1|13687.1|11
1650602570000|2022-04-22 04:42:50|13690.9|13688.9|13690.6|13688.6|13690.9|13688.9|13690.5|13688.5|0
1650602580000|2022-04-22 04:43:00|13691.5|13689.5|13691.8|13689.8|13691.8|13689.8|13691.5|13689.5|3
1650602590000|2022-04-22 04:43:10|13691.6|13689.6|13690.9|13688.9|13691.6|13689.6|13690.9|13688.9|3
1650602600000|2022-04-22 04:43:20|13690.8|13688.8|13689.6|13687.6|13690.8|13688.8|13689.5|13687.5|12
1650602610000|2022-04-22 04:43:30|13689.8|13687.8|13689.8|13687.8|13690.6|13688.6|13689.6|13687.6|3
1650602620000|2022-04-22 04:43:40|13690.1|13688.1|13690.4|13688.4|13690.5|13688.5|13689.8|13687.8|1
1650602630000|2022-04-22 04:43:50|13690.5|13688.5|13691.5|13689.5|13691.6|13689.6|13690.5|13688.5|2
1650602640000|2022-04-22 04:44:00|13691.6|13689.6|13691.6|13689.6|13691.8|13689.8|13691.6|13689.6|1
1650602650000|2022-04-22 04:44:10|13690.9|13688.9|13690.9|13688.9|13690.9|13688.9|13690.9|13688.9|7
1650602660000|2022-04-22 04:44:20|13691.5|13689.5|13691.8|13689.8|13691.9|13689.9|13691.5|13689.5|3
1650602670000|2022-04-22 04:44:30|13692.5|13690.5|13692.8|13690.8|13692.9|13690.9|13692.4|13690.4|6
1650602680000|2022-04-22 04:44:40|13692.9|13690.9|13693|13691|13693.3|13691.3|13692.8|13690.8|3
1650602690000|2022-04-22 04:44:50|13693.1|13691.1|13695.8|13693.8|13696|13694|13693.1|13691.1|31
1650602700000|2022-04-22 04:45:00|13696.5|13694.5|13693.9|13691.9|13696.5|13694.5|13693.1|13691.1|13
1650602710000|2022-04-22 04:45:10|13694|13692|13694|13692|13695.4|13693.4|13692.4|13690.4|77
1650602720000|2022-04-22 04:45:20|13693.9|13691.9|13694.3|13692.3|13694.3|13692.3|13693.5|13691.5|2
1650602730000|2022-04-22 04:45:30|13694.5|13692.5|13692.4|13690.4|13694.8|13692.8|13691.5|13689.5|30
1650602740000|2022-04-22 04:45:40|13692.5|13690.5|13691.5|13689.5|13692.9|13690.9|13691.3|13689.3|11
1650602750000|2022-04-22 04:45:50|13691.4|13689.4|13691.9|13689.9|13692.3|13690.3|13689.9|13687.9|66
1650602760000|2022-04-22 04:46:00|13692|13690|13691.5|13689.5|13692.8|13690.8|13691.5|13689.5|8
1650602770000|2022-04-22 04:46:10|13691.4|13689.4|13690.8|13688.8|13691.6|13689.6|13690.8|13688.8|2
1650602780000|2022-04-22 04:46:20|13690.9|13688.9|13690.6|13688.6|13691.3|13689.3|13690.6|13688.6|3
1650602790000|2022-04-22 04:46:30|13690.9|13688.9|13692.9|13690.9|13692.9|13690.9|13690.9|13688.9|8
1650602800000|2022-04-22 04:46:40|13693.3|13691.3|13692.3|13690.3|13693.4|13691.4|13691.4|13689.4|3
1650602810000|2022-04-22 04:46:50|13692|13690|13692.3|13690.3|13692.4|13690.4|13691.3|13689.3|4
1650602820000|2022-04-22 04:47:00|13692.1|13690.1|13692.3|13690.3|13692.4|13690.4|13692|13690|3
1650602830000|2022-04-22 04:47:10|13692.4|13690.4|13692.8|13690.8|13692.9|13690.9|13692|13690|5
1650602840000|2022-04-22 04:47:20|13692.9|13690.9|13695.5|13693.5|13695.5|13693.5|13692.9|13690.9|23
1650602850000|2022-04-22 04:47:30|13695.6|13693.6|13695.5|13693.5|13695.6|13693.6|13695.5|13693.5|0
1650602860000|2022-04-22 04:47:40|13695.6|13693.6|13695.5|13693.5|13695.6|13693.6|13695.5|13693.5|0
1650602870000|2022-04-22 04:47:50|13695.6|13693.6|13694.5|13692.5|13695.8|13693.8|13694.5|13692.5|8
1650602880000|2022-04-22 04:48:00|13694.6|13692.6|13693.8|13691.8|13694.6|13692.6|13693.8|13691.8|2
1650602890000|2022-04-22 04:48:10|13693.9|13691.9|13694|13692|13694|13692|13693.8|13691.8|0
1650602900000|2022-04-22 04:48:20|13694.1|13692.1|13693.8|13691.8|13694.1|13692.1|13693.3|13691.3|5
1650602910000|2022-04-22 04:48:30|13693.9|13691.9|13694.8|13692.8|13694.8|13692.8|13693.5|13691.5|3
1650602920000|2022-04-22 04:48:40|13694.6|13692.6|13694.5|13692.5|13694.9|13692.9|13694.5|13692.5|0
1650602930000|2022-04-22 04:48:50|13694.4|13692.4|13694.3|13692.3|13694.4|13692.4|13694.3|13692.3|1
1650602940000|2022-04-22 04:49:00|13694.1|13692.1|13694.3|13692.3|13694.5|13692.5|13693.5|13691.5|8
1650602950000|2022-04-22 04:49:10|13693.9|13691.9|13694.3|13692.3|13694.5|13692.5|13693.9|13691.9|3
1650602960000|2022-04-22 04:49:20|13694.5|13692.5|13694.1|13692.1|13694.5|13692.5|13694|13692|1
1650602970000|2022-04-22 04:49:30|13694|13692|13694|13692|13694.4|13692.4|13693.9|13691.9|0
1650602980000|2022-04-22 04:49:40|13694.6|13692.6|13695.8|13693.8|13696.5|13694.5|13694.6|13692.6|25
1650602990000|2022-04-22 04:49:50|13695.6|13693.6|13699|13697|13699|13697|13695.4|13693.4|34
1650603000000|2022-04-22 04:50:00|13698.9|13696.9|13700.8|13698.8|13701|13699|13698.8|13696.8|18
1650603010000|2022-04-22 04:50:10|13700.6|13698.6|13699.6|13697.6|13700.9|13698.9|13699.3|13697.3|7
1650603020000|2022-04-22 04:50:20|13699|13697|13698.9|13696.9|13699.1|13697.1|13697.9|13695.9|20
1650603030000|2022-04-22 04:50:30|13699|13697|13701.1|13699.1|13701.1|13699.1|13698.8|13696.8|9
1650603040000|2022-04-22 04:50:40|13701|13699|13699.8|13697.8|13701|13699|13699.8|13697.8|4
1650603050000|2022-04-22 04:50:50|13700.1|13698.1|13700|13698|13701|13699|13699.9|13697.9|10
1650603060000|2022-04-22 04:51:00|13700.3|13698.3|13700|13698|13700.4|13698.4|13700|13698|0
1650603070000|2022-04-22 04:51:10|13699.9|13697.9|13698.9|13696.9|13700.1|13698.1|13697.5|13695.5|27
1650603080000|2022-04-22 04:51:20|13699|13697|13699.3|13697.3|13699.5|13697.5|13698|13696|6
1650603090000|2022-04-22 04:51:30|13699.1|13697.1|13699.3|13697.3|13699.4|13697.4|13699.1|13697.1|0
1650603100000|2022-04-22 04:51:40|13699.1|13697.1|13697.3|13695.3|13699.3|13697.3|13697.3|13695.3|9
1650603110000|2022-04-22 04:51:50|13697|13695|13697.8|13695.8|13697.8|13695.8|13696.5|13694.5|11
1650603120000|2022-04-22 04:52:00|13697.5|13695.5|13696.5|13694.5|13697.6|13695.6|13696.1|13694.1|2
1650603130000|2022-04-22 04:52:10|13696.8|13694.8|13697.1|13695.1|13697.1|13695.1|13696.8|13694.8|0
1650603140000|2022-04-22 04:52:20|13697|13695|13698.1|13696.1|13698.3|13696.3|13697|13695|1
1650603150000|2022-04-22 04:52:30|13698.5|13696.5|13698.3|13696.3|13698.5|13696.5|13698.1|13696.1|4
1650603160000|2022-04-22 04:52:40|13697.9|13695.9|13699.9|13697.9|13699.9|13697.9|13697.9|13695.9|9
1650603170000|2022-04-22 04:52:50|13699.8|13697.8|13701.1|13699.1|13701.1|13699.1|13699.8|13697.8|5
1650603180000|2022-04-22 04:53:00|13701|13699|13701.3|13699.3|13701.3|13699.3|13700.4|13698.4|10
1650603190000|2022-04-22 04:53:10|13701.1|13699.1|13700.3|13698.3|13701.3|13699.3|13700|13698|43
1650603200000|2022-04-22 04:53:20|13700|13698|13700|13698|13700.1|13698.1|13699.9|13697.9|1
1650603210000|2022-04-22 04:53:30|13699.9|13697.9|13699.6|13697.6|13700|13698|13699.5|13697.5|3
1650603220000|2022-04-22 04:53:40|13699|13697|13701|13699|13701.3|13699.3|13698.9|13696.9|8
1650603230000|2022-04-22 04:53:50|13700.9|13698.9|13700.4|13698.4|13701|13699|13700.3|13698.3|0
1650603240000|2022-04-22 04:54:00|13700.3|13698.3|13700.6|13698.6|13700.8|13698.8|13700|13698|3
1650603250000|2022-04-22 04:54:10|13700.5|13698.5|13699.1|13697.1|13700.5|13698.5|13698.8|13696.8|15
1650603260000|2022-04-22 04:54:20|13699|13697|13699.9|13697.9|13700.3|13698.3|13699|13697|3
1650603270000|2022-04-22 04:54:30|13700|13698|13700.3|13698.3|13700.3|13698.3|13699.9|13697.9|1
1650603280000|2022-04-22 04:54:40|13700.1|13698.1|13700.6|13698.6|13701|13699|13699.6|13697.6|14
1650603290000|2022-04-22 04:54:50|13700.8|13698.8|13700.9|13698.9|13701|13699|13700.5|13698.5|0
1650603300000|2022-04-22 04:55:00|13700.8|13698.8|13700.4|13698.4|13701.3|13699.3|13700.3|13698.3|6
1650603310000|2022-04-22 04:55:10|13700.6|13698.6|13701.4|13699.4|13701.4|13699.4|13700.6|13698.6|4
1650603320000|2022-04-22 04:55:20|13701.3|13699.3|13702.3|13700.3|13702.9|13700.9|13701|13699|10
1650603330000|2022-04-22 04:55:30|13702.4|13700.4|13704|13702|13704.1|13702.1|13701.9|13699.9|27
1650603340000|2022-04-22 04:55:40|13703.3|13701.3|13702.4|13700.4|13703.3|13701.3|13702.3|13700.3|10
1650603350000|2022-04-22 04:55:50|13702.3|13700.3|13702.4|13700.4|13702.6|13700.6|13702|13700|4
1650603360000|2022-04-22 04:56:00|13701.9|13699.9|13702.5|13700.5|13702.5|13700.5|13701.6|13699.6|7
1650603370000|2022-04-22 04:56:10|13702.9|13700.9|13702.9|13700.9|13702.9|13700.9|13702.5|13700.5|3
1650603380000|2022-04-22 04:56:20|13702.8|13700.8|13704.3|13702.3|13704.4|13702.4|13702.5|13700.5|11
1650603390000|2022-04-22 04:56:30|13704.4|13702.4|13703.5|13701.5|13705|13703|13703|13701|19
1650603400000|2022-04-22 04:56:40|13703.1|13701.1|13704.4|13702.4|13704.5|13702.5|13703.1|13701.1|8
1650603410000|2022-04-22 04:56:50|13704.3|13702.3|13705.5|13703.5|13705.9|13703.9|13704.3|13702.3|7
1650603420000|2022-04-22 04:57:00|13705.6|13703.6|13705.6|13703.6|13705.6|13703.6|13704.9|13702.9|11
1650603430000|2022-04-22 04:57:10|13705.5|13703.5|13704.3|13702.3|13705.5|13703.5|13704.1|13702.1|6
1650603440000|2022-04-22 04:57:20|13704.4|13702.4|13703.3|13701.3|13704.6|13702.6|13703|13701|10
1650603450000|2022-04-22 04:57:30|13703|13701|13704.1|13702.1|13704.1|13702.1|13702.9|13700.9|8
1650603460000|2022-04-22 04:57:40|13704|13702|13704.8|13702.8|13704.8|13702.8|13703.9|13701.9|3
1650603470000|2022-04-22 04:57:50|13704.9|13702.9|13704.3|13702.3|13705.1|13703.1|13704.1|13702.1|2
1650603480000|2022-04-22 04:58:00|13704.1|13702.1|13704.5|13702.5|13704.5|13702.5|13703.5|13701.5|4
1650603490000|2022-04-22 04:58:10|13704.6|13702.6|13705.6|13703.6|13705.8|13703.8|13704.6|13702.6|10
1650603500000|2022-04-22 04:58:20|13705.8|13703.8|13704.6|13702.6|13705.8|13703.8|13703.8|13701.8|8
1650603510000|2022-04-22 04:58:30|13704.8|13702.8|13704|13702|13704.9|13702.9|13703.9|13701.9|6
1650603520000|2022-04-22 04:58:40|13704.1|13702.1|13704.8|13702.8|13705.1|13703.1|13704.1|13702.1|17
1650603530000|2022-04-22 04:58:50|13705|13703|13706.9|13704.9|13707.3|13705.3|13705|13703|13
1650603540000|2022-04-22 04:59:00|13706.8|13704.8|13710|13708|13710.3|13708.3|13706.8|13704.8|31
1650603550000|2022-04-22 04:59:10|13710.1|13708.1|13709|13707|13710.3|13708.3|13708.8|13706.8|24
1650603560000|2022-04-22 04:59:20|13709.1|13707.1|13709.9|13707.9|13711.1|13709.1|13709.1|13707.1|5
1650603570000|2022-04-22 04:59:30|13710|13708|13709.8|13707.8|13710.6|13708.6|13709.6|13707.6|14
1650603580000|2022-04-22 04:59:40|13709.9|13707.9|13709.8|13707.8|13710.1|13708.1|13709.6|13707.6|4
1650603590000|2022-04-22 04:59:50|13709.5|13707.5|13709|13707|13709.6|13707.6|13709|13707|1
1650603600000|2022-04-22 05:00:00|13708.9|13706.9|13710|13708|13711|13709|13708.5|13706.5|27
1650603610000|2022-04-22 05:00:10|13710.1|13708.1|13710.5|13708.5|13710.5|13708.5|13709.8|13707.8|7
1650603620000|2022-04-22 05:00:20|13710.4|13708.4|13708.9|13706.9|13710.4|13708.4|13708.5|13706.5|21
1650603630000|2022-04-22 05:00:30|13708.8|13706.8|13707.8|13705.8|13708.8|13706.8|13705.8|13703.8|15
1650603640000|2022-04-22 05:00:40|13707.5|13705.5|13703.1|13701.1|13707.6|13705.6|13702.6|13700.6|25
1650603650000|2022-04-22 05:00:50|13703.6|13701.6|13704.3|13702.3|13704.6|13702.6|13703.5|13701.5|13
1650603660000|2022-04-22 05:01:00|13704.1|13702.1|13704.6|13702.6|13704.9|13702.9|13703.6|13701.6|3
1650603670000|2022-04-22 05:01:10|13704|13702|13704.5|13702.5|13704.8|13702.8|13703.9|13701.9|6
1650603680000|2022-04-22 05:01:20|13704.3|13702.3|13702.3|13700.3|13705|13703|13701.9|13699.9|32
1650603690000|2022-04-22 05:01:30|13702.4|13700.4|13705.1|13703.1|13705.5|13703.5|13702.3|13700.3|13
1650603700000|2022-04-22 05:01:40|13705.3|13703.3|13704.9|13702.9|13705.3|13703.3|13703.6|13701.6|6
1650603710000|2022-04-22 05:01:50|13705|13703|13705.3|13703.3|13705.3|13703.3|13704.8|13702.8|3
1650603720000|2022-04-22 05:02:00|13705.5|13703.5|13706.6|13704.6|13706.6|13704.6|13704.8|13702.8|12
1650603730000|2022-04-22 05:02:10|13707|13705|13704.4|13702.4|13707|13705|13704.4|13702.4|12
1650603740000|2022-04-22 05:02:20|13704.6|13702.6|13703.9|13701.9|13705.4|13703.4|13703.9|13701.9|7
1650603750000|2022-04-22 05:02:30|13704|13702|13705.4|13703.4|13705.9|13703.9|13704|13702|3
1650603760000|2022-04-22 05:02:40|13705.5|13703.5|13709|13707|13709|13707|13704.8|13702.8|12
1650603770000|2022-04-22 05:02:50|13708.8|13706.8|13711.3|13709.3|13712.8|13710.8|13708.8|13706.8|43
1650603780000|2022-04-22 05:03:00|13711.1|13709.1|13710.4|13708.4|13712.5|13710.5|13710.4|13708.4|9
1650603790000|2022-04-22 05:03:10|13710.5|13708.5|13709|13707|13710.5|13708.5|13708.4|13706.4|17
1650603800000|2022-04-22 05:03:20|13709.6|13707.6|13709.8|13707.8|13710.4|13708.4|13709.6|13707.6|5
1650603810000|2022-04-22 05:03:30|13710|13708|13711.3|13709.3|13711.3|13709.3|13709.8|13707.8|8
1650603820000|2022-04-22 05:03:40|13711.4|13709.4|13711.5|13709.5|13711.5|13709.5|13710.6|13708.6|11
1650603830000|2022-04-22 05:03:50|13711.4|13709.4|13712.4|13710.4|13712.5|13710.5|13711.1|13709.1|8
1650603840000|2022-04-22 05:04:00|13712.6|13710.6|13714.6|13712.6|13715|13713|13712.3|13710.3|35
1650603850000|2022-04-22 05:04:10|13714.8|13712.8|13716.1|13714.1|13717.5|13715.5|13714.8|13712.8|51
1650603860000|2022-04-22 05:04:20|13716.3|13714.3|13718.1|13716.1|13718.1|13716.1|13716.3|13714.3|95
1650603870000|2022-04-22 05:04:30|13718|13716|13717.4|13715.4|13718.3|13716.3|13717.1|13715.1|19
1650603880000|2022-04-22 05:04:40|13717.1|13715.1|13718.5|13716.5|13718.9|13716.9|13717.1|13715.1|76
1650603890000|2022-04-22 05:04:50|13718.6|13716.6|13719.9|13717.9|13720.6|13718.6|13718.1|13716.1|33
1650603900000|2022-04-22 05:05:00|13719.6|13717.6|13722|13720|13722.1|13720.1|13719.1|13717.1|31
1650603910000|2022-04-22 05:05:10|13722.1|13720.1|13721.4|13719.4|13722.1|13720.1|13720.8|13718.8|37
1650603920000|2022-04-22 05:05:20|13721.3|13719.3|13719.9|13717.9|13721.9|13719.9|13719.9|13717.9|31
1650603930000|2022-04-22 05:05:30|13719.8|13717.8|13721|13719|13721.1|13719.1|13719.8|13717.8|17
1650603940000|2022-04-22 05:05:40|13721.1|13719.1|13720.9|13718.9|13721.4|13719.4|13720.8|13718.8|2
1650603950000|2022-04-22 05:05:50|13721|13719|13721|13719|13721.4|13719.4|13720.8|13718.8|8
1650603960000|2022-04-22 05:06:00|13721.1|13719.1|13721|13719|13723.1|13721.1|13720.8|13718.8|27
1650603970000|2022-04-22 05:06:10|13721.9|13719.9|13716.6|13714.6|13722|13720|13716|13714|41
1650603980000|2022-04-22 05:06:20|13716.8|13714.8|13718.5|13716.5|13718.5|13716.5|13716.4|13714.4|24
1650603990000|2022-04-22 05:06:30|13718.6|13716.6|13719.8|13717.8|13719.9|13717.9|13718.5|13716.5|24
1650604000000|2022-04-22 05:06:40|13720.3|13718.3|13720|13718|13721.5|13719.5|13719.8|13717.8|7
1650604010000|2022-04-22 05:06:50|13719.9|13717.9|13723.6|13721.6|13723.6|13721.6|13719.5|13717.5|30
1650604020000|2022-04-22 05:07:00|13722.8|13720.8|13723.9|13721.9|13724.9|13722.9|13722.4|13720.4|46
1650604030000|2022-04-22 05:07:10|13723.8|13721.8|13724|13722|13724.9|13722.9|13723.3|13721.3|25
1650604040000|2022-04-22 05:07:20|13724.3|13722.3|13723.8|13721.8|13724.3|13722.3|13722.6|13720.6|21
1650604050000|2022-04-22 05:07:30|13723.9|13721.9|13722.9|13720.9|13724|13722|13722.6|13720.6|27
1650604060000|2022-04-22 05:07:40|13722.8|13720.8|13720.8|13718.8|13722.9|13720.9|13719.6|13717.6|36
1650604070000|2022-04-22 05:07:50|13721|13719|13720.8|13718.8|13721.1|13719.1|13720.6|13718.6|6
1650604080000|2022-04-22 05:08:00|13720.6|13718.6|13721.8|13719.8|13721.8|13719.8|13720.6|13718.6|0
1650604090000|2022-04-22 05:08:10|13721.6|13719.6|13723|13721|13723|13721|13721|13719|12
1650604100000|2022-04-22 05:08:20|13723.3|13721.3|13724.5|13722.5|13724.5|13722.5|13723|13721|11
1650604110000|2022-04-22 05:08:30|13724.8|13722.8|13725.9|13723.9|13726.8|13724.8|13724.8|13722.8|37
1650604120000|2022-04-22 05:08:40|13725.8|13723.8|13725.8|13723.8|13726|13724|13725.1|13723.1|6
1650604130000|2022-04-22 05:08:50|13725.9|13723.9|13726|13724|13726.1|13724.1|13725.4|13723.4|12
1650604140000|2022-04-22 05:09:00|13725.6|13723.6|13725.6|13723.6|13726.1|13724.1|13725|13723|15
1650604150000|2022-04-22 05:09:10|13725.9|13723.9|13723.8|13721.8|13726.1|13724.1|13723.5|13721.5|18
1650604160000|2022-04-22 05:09:20|13723.5|13721.5|13723.3|13721.3|13723.8|13721.8|13722.9|13720.9|15
1650604170000|2022-04-22 05:09:30|13723.1|13721.1|13725.1|13723.1|13725.1|13723.1|13723.1|13721.1|7
1650604180000|2022-04-22 05:09:40|13725|13723|13725.8|13723.8|13725.9|13723.9|13725|13723|8
1650604190000|2022-04-22 05:09:50|13725.6|13723.6|13725.5|13723.5|13725.9|13723.9|13724|13722|13
1650604200000|2022-04-22 05:10:00|13726|13724|13725.9|13723.9|13727|13725|13725.4|13723.4|61
1650604210000|2022-04-22 05:10:10|13725.5|13723.5|13724.1|13722.1|13725.5|13723.5|13723.5|13721.5|28
1650604220000|2022-04-22 05:10:20|13724|13722|13723.8|13721.8|13725.3|13723.3|13723.5|13721.5|10
1650604230000|2022-04-22 05:10:30|13723.9|13721.9|13723|13721|13724.4|13722.4|13722.8|13720.8|12
1650604240000|2022-04-22 05:10:40|13722.9|13720.9|13723.1|13721.1|13723.1|13721.1|13722.8|13720.8|9
1650604250000|2022-04-22 05:10:50|13723.3|13721.3|13724.8|13722.8|13724.9|13722.9|13722.4|13720.4|17
1650604260000|2022-04-22 05:11:00|13724.9|13722.9|13723.3|13721.3|13725|13723|13723.3|13721.3|8
1650604270000|2022-04-22 05:11:10|13723.8|13721.8|13723.4|13721.4|13724.4|13722.4|13723.3|13721.3|10
1650604280000|2022-04-22 05:11:20|13724|13722|13725.8|13723.8|13726.3|13724.3|13723.5|13721.5|12
1650604290000|2022-04-22 05:11:30|13725.9|13723.9|13725.1|13723.1|13725.9|13723.9|13724.8|13722.8|7
1650604300000|2022-04-22 05:11:40|13725|13723|13725.4|13723.4|13725.8|13723.8|13724.1|13722.1|11
1650604310000|2022-04-22 05:11:50|13725.6|13723.6|13724.5|13722.5|13725.6|13723.6|13724.5|13722.5|7
1650604320000|2022-04-22 05:12:00|13724.8|13722.8|13725.8|13723.8|13725.9|13723.9|13724.5|13722.5|9
1650604330000|2022-04-22 05:12:10|13725.9|13723.9|13726.4|13724.4|13726.9|13724.9|13725.9|13723.9|21
1650604340000|2022-04-22 05:12:20|13726.5|13724.5|13726.5|13724.5|13726.6|13724.6|13725.6|13723.6|21
1650604350000|2022-04-22 05:12:30|13726.6|13724.6|13725.9|13723.9|13726.6|13724.6|13725.8|13723.8|9
1650604360000|2022-04-22 05:12:40|13726|13724|13725.6|13723.6|13726.1|13724.1|13725.1|13723.1|23
1650604370000|2022-04-22 05:12:50|13725.9|13723.9|13724.1|13722.1|13725.9|13723.9|13723.6|13721.6|25
1650604380000|2022-04-22 05:13:00|13724.3|13722.3|13725.9|13723.9|13725.9|13723.9|13723.9|13721.9|15
1650604390000|2022-04-22 05:13:10|13726|13724|13726.5|13724.5|13726.6|13724.6|13725.5|13723.5|9
1650604400000|2022-04-22 05:13:20|13726.4|13724.4|13727.4|13725.4|13727.5|13725.5|13726.4|13724.4|32
1650604410000|2022-04-22 05:13:30|13727.5|13725.5|13730|13728|13730.9|13728.9|13727.5|13725.5|71
1650604420000|2022-04-22 05:13:40|13730.3|13728.3|13731.4|13729.4|13731.9|13729.9|13730.3|13728.3|33
1650604430000|2022-04-22 05:13:50|13731.3|13729.3|13732.5|13730.5|13733.4|13731.4|13731.3|13729.3|60
1650604440000|2022-04-22 05:14:00|13732.4|13730.4|13730.6|13728.6|13733.4|13731.4|13730.4|13728.4|37
1650604450000|2022-04-22 05:14:10|13730.8|13728.8|13729.9|13727.9|13730.8|13728.8|13729.3|13727.3|14
1650604460000|2022-04-22 05:14:20|13730|13728|13731.1|13729.1|13731.1|13729.1|13730|13728|18
1650604470000|2022-04-22 05:14:30|13731.5|13729.5|13732.6|13730.6|13732.8|13730.8|13731.5|13729.5|14
1650604480000|2022-04-22 05:14:40|13732.8|13730.8|13731.3|13729.3|13733.3|13731.3|13731.3|13729.3|24
1650604490000|2022-04-22 05:14:50|13731|13729|13732.5|13730.5|13732.8|13730.8|13730.9|13728.9|10
1650604500000|2022-04-22 05:15:00|13732.6|13730.6|13737.1|13735.1|13737.1|13735.1|13732.3|13730.3|70
1650604510000|2022-04-22 05:15:10|13737.8|13735.8|13738.4|13736.4|13738.6|13736.6|13737.3|13735.3|43
1650604520000|2022-04-22 05:15:20|13738.5|13736.5|13737.1|13735.1|13739.1|13737.1|13737|13735|28
1650604530000|2022-04-22 05:15:30|13737|13735|13735.5|13733.5|13737.1|13735.1|13735|13733|16
1650604540000|2022-04-22 05:15:40|13735.3|13733.3|13734.9|13732.9|13735.8|13733.8|13734.9|13732.9|11
1650604550000|2022-04-22 05:15:50|13735.4|13733.4|13736.3|13734.3|13737.3|13735.3|13735.3|13733.3|21
1650604560000|2022-04-22 05:16:00|13735.9|13733.9|13735|13733|13736.6|13734.6|13735|13733|31
1650604570000|2022-04-22 05:16:10|13735.1|13733.1|13734.8|13732.8|13735.4|13733.4|13734|13732|14
1650604580000|2022-04-22 05:16:20|13735|13733|13734|13732|13735|13733|13733.9|13731.9|5
1650604590000|2022-04-22 05:16:30|13734.1|13732.1|13735|13733|13736|13734|13733.8|13731.8|17
1650604600000|2022-04-22 05:16:40|13734.8|13732.8|13734.5|13732.5|13735.4|13733.4|13733.6|13731.6|18
1650604610000|2022-04-22 05:16:50|13734.6|13732.6|13732.6|13730.6|13735.1|13733.1|13731.5|13729.5|34
1650604620000|2022-04-22 05:17:00|13732.5|13730.5|13731|13729|13732.8|13730.8|13731|13729|20
1650604630000|2022-04-22 05:17:10|13730.8|13728.8|13730.5|13728.5|13731.4|13729.4|13729.1|13727.1|30
1650604640000|2022-04-22 05:17:20|13730.4|13728.4|13730.5|13728.5|13731.1|13729.1|13730.1|13728.1|5
1650604650000|2022-04-22 05:17:30|13730.8|13728.8|13730.5|13728.5|13730.8|13728.8|13729.1|13727.1|15
1650604660000|2022-04-22 05:17:40|13730.4|13728.4|13730|13728|13730.8|13728.8|13730|13728|17
1650604670000|2022-04-22 05:17:50|13730.1|13728.1|13729.4|13727.4|13730.8|13728.8|13729.3|13727.3|10
1650604680000|2022-04-22 05:18:00|13729.3|13727.3|13729.5|13727.5|13729.6|13727.6|13729|13727|2
1650604690000|2022-04-22 05:18:10|13729.4|13727.4|13730.6|13728.6|13730.6|13728.6|13729.4|13727.4|16
1650604700000|2022-04-22 05:18:20|13731|13729|13731|13729|13731|13729|13730.6|13728.6|2
1650604710000|2022-04-22 05:18:30|13730.9|13728.9|13730.6|13728.6|13731|13729|13730|13728|7
1650604720000|2022-04-22 05:18:40|13730.8|13728.8|13730.8|13728.8|13732|13730|13730.5|13728.5|16
1650604730000|2022-04-22 05:18:50|13731|13729|13729.4|13727.4|13731|13729|13729|13727|5
1650604740000|2022-04-22 05:19:00|13729.3|13727.3|13729|13727|13729.3|13727.3|13728.9|13726.9|5
1650604750000|2022-04-22 05:19:10|13728.9|13726.9|13728|13726|13729|13727|13728|13726|16
1650604760000|2022-04-22 05:19:20|13728.1|13726.1|13724.3|13722.3|13728.1|13726.1|13723.6|13721.6|62
1650604770000|2022-04-22 05:19:30|13724.5|13722.5|13723.6|13721.6|13725.5|13723.5|13723.6|13721.6|26
1650604780000|2022-04-22 05:19:40|13723.5|13721.5|13724.5|13722.5|13724.6|13722.6|13723|13721|10
1650604790000|2022-04-22 05:19:50|13724.6|13722.6|13722.4|13720.4|13724.6|13722.6|13722.4|13720.4|20
1650604800000|2022-04-22 05:20:00|13722.5|13720.5|13723.3|13721.3|13724.1|13722.1|13722.5|13720.5|23
1650604810000|2022-04-22 05:20:10|13723|13721|13723.4|13721.4|13724.5|13722.5|13722.3|13720.3|17
1650604820000|2022-04-22 05:20:20|13723.3|13721.3|13723|13721|13723.4|13721.4|13722.6|13720.6|7
1650604830000|2022-04-22 05:20:30|13723.1|13721.1|13723.5|13721.5|13723.6|13721.6|13722.9|13720.9|6
1650604840000|2022-04-22 05:20:40|13723.6|13721.6|13725.4|13723.4|13726.4|13724.4|13723.4|13721.4|11
1650604850000|2022-04-22 05:20:50|13725.3|13723.3|13725.3|13723.3|13726.4|13724.4|13724.3|13722.3|3
1650604860000|2022-04-22 05:21:00|13725.1|13723.1|13725.3|13723.3|13726.3|13724.3|13725|13723|2
1650604870000|2022-04-22 05:21:10|13725.4|13723.4|13722.5|13720.5|13725.5|13723.5|13722.4|13720.4|13
1650604880000|2022-04-22 05:21:20|13722.4|13720.4|13721|13719|13722.9|13720.9|13721|13719|17
1650604890000|2022-04-22 05:21:30|13720.9|13718.9|13719.8|13717.8|13721.1|13719.1|13719|13717|24
1650604900000|2022-04-22 05:21:40|13719.9|13717.9|13720.5|13718.5|13721.1|13719.1|13719.9|13717.9|17
1650604910000|2022-04-22 05:21:50|13720.6|13718.6|13719.6|13717.6|13721|13719|13719.4|13717.4|21
1650604920000|2022-04-22 05:22:00|13719.8|13717.8|13719.5|13717.5|13720.5|13718.5|13719.3|13717.3|9
1650604930000|2022-04-22 05:22:10|13719.4|13717.4|13720|13718|13720.5|13718.5|13719.4|13717.4|11
1650604940000|2022-04-22 05:22:20|13719.9|13717.9|13719|13717|13721|13719|13719|13717|10
1650604950000|2022-04-22 05:22:30|13719.5|13717.5|13720|13718|13720.1|13718.1|13719|13717|22
1650604960000|2022-04-22 05:22:40|13719.9|13717.9|13720.6|13718.6|13721|13719|13719.8|13717.8|4
1650604970000|2022-04-22 05:22:50|13720.8|13718.8|13721.8|13719.8|13722.6|13720.6|13720|13718|25
1650604980000|2022-04-22 05:23:00|13721.9|13719.9|13721.3|13719.3|13723.1|13721.1|13720.4|13718.4|18
1650604990000|2022-04-22 05:23:10|13720.9|13718.9|13719.6|13717.6|13720.9|13718.9|13719.4|13717.4|13
1650605000000|2022-04-22 05:23:20|13719.5|13717.5|13719.5|13717.5|13720|13718|13719.3|13717.3|7
1650605010000|2022-04-22 05:23:30|13719.6|13717.6|13718.8|13716.8|13719.6|13717.6|13718.6|13716.6|6
1650605020000|2022-04-22 05:23:40|13718.9|13716.9|13719.3|13717.3|13719.3|13717.3|13718.4|13716.4|8
1650605030000|2022-04-22 05:23:50|13719.1|13717.1|13718.8|13716.8|13720|13718|13718.8|13716.8|13
1650605040000|2022-04-22 05:24:00|13718.9|13716.9|13719.1|13717.1|13719.1|13717.1|13717.6|13715.6|8
1650605050000|2022-04-22 05:24:10|13720.3|13718.3|13720|13718|13721.1|13719.1|13719.9|13717.9|13
1650605060000|2022-04-22 05:24:20|13719.9|13717.9|13719.4|13717.4|13720|13718|13718.9|13716.9|10
1650605070000|2022-04-22 05:24:30|13719.3|13717.3|13719|13717|13720.5|13718.5|13718.5|13716.5|8
1650605080000|2022-04-22 05:24:40|13719.1|13717.1|13719.5|13717.5|13719.6|13717.6|13718.6|13716.6|2
1650605090000|2022-04-22 05:24:50|13719.6|13717.6|13717.9|13715.9|13719.6|13717.6|13717|13715|17
1650605100000|2022-04-22 05:25:00|13717.8|13715.8|13716.4|13714.4|13717.8|13715.8|13715|13713|30
1650605110000|2022-04-22 05:25:10|13716.6|13714.6|13717.8|13715.8|13717.8|13715.8|13716.3|13714.3|5
1650605120000|2022-04-22 05:25:20|13717.9|13715.9|13718.1|13716.1|13719|13717|13717.5|13715.5|6
1650605130000|2022-04-22 05:25:30|13718.3|13716.3|13718.1|13716.1|13720|13718|13718.1|13716.1|31
1650605140000|2022-04-22 05:25:40|13718|13716|13719.5|13717.5|13719.5|13717.5|13718|13716|23
1650605150000|2022-04-22 05:25:50|13719.3|13717.3|13721.3|13719.3|13721.4|13719.4|13719.3|13717.3|26
1650605160000|2022-04-22 05:26:00|13721.1|13719.1|13719.5|13717.5|13721.1|13719.1|13718|13716|10
1650605170000|2022-04-22 05:26:10|13719.4|13717.4|13720.6|13718.6|13721.3|13719.3|13718.8|13716.8|26
1650605180000|2022-04-22 05:26:20|13719.9|13717.9|13720.3|13718.3|13720.3|13718.3|13718.5|13716.5|41
1650605190000|2022-04-22 05:26:30|13720.1|13718.1|13718|13716|13720.6|13718.6|13717.6|13715.6|29
1650605200000|2022-04-22 05:26:40|13718.1|13716.1|13717.8|13715.8|13718.1|13716.1|13717.3|13715.3|9
1650605210000|2022-04-22 05:26:50|13717.1|13715.1|13715.5|13713.5|13717.3|13715.3|13714.6|13712.6|25
1650605220000|2022-04-22 05:27:00|13715.4|13713.4|13715.3|13713.3|13715.9|13713.9|13715.1|13713.1|14
1650605230000|2022-04-22 05:27:10|13714.3|13712.3|13714|13712|13715.4|13713.4|13714|13712|16
1650605240000|2022-04-22 05:27:20|13714.1|13712.1|13714|13712|13714.5|13712.5|13713.5|13711.5|21
1650605250000|2022-04-22 05:27:30|13714.5|13712.5|13715.8|13713.8|13716.3|13714.3|13714.5|13712.5|38
1650605260000|2022-04-22 05:27:40|13716|13714|13715.4|13713.4|13718|13716|13715.3|13713.3|27
1650605270000|2022-04-22 05:27:50|13715.5|13713.5|13714.9|13712.9|13715.5|13713.5|13714.4|13712.4|2
1650605280000|2022-04-22 05:28:00|13714.8|13712.8|13714.1|13712.1|13714.8|13712.8|13713.6|13711.6|5
1650605290000|2022-04-22 05:28:10|13714|13712|13716.5|13714.5|13716.5|13714.5|13714|13712|11
1650605300000|2022-04-22 05:28:20|13716.6|13714.6|13717.8|13715.8|13717.9|13715.9|13715.8|13713.8|8
1650605310000|2022-04-22 05:28:30|13717.6|13715.6|13719.1|13717.1|13719.1|13717.1|13717.3|13715.3|22
1650605320000|2022-04-22 05:28:40|13719.3|13717.3|13717.5|13715.5|13720.4|13718.4|13717.5|13715.5|23
1650605330000|2022-04-22 05:28:50|13717.6|13715.6|13717.8|13715.8|13717.8|13715.8|13716.4|13714.4|17
1650605340000|2022-04-22 05:29:00|13717.9|13715.9|13717.1|13715.1|13717.9|13715.9|13716.3|13714.3|5
1650605350000|2022-04-22 05:29:10|13717|13715|13716.4|13714.4|13717.4|13715.4|13716.4|13714.4|0
1650605360000|2022-04-22 05:29:20|13716.9|13714.9|13715.9|13713.9|13717.4|13715.4|13715.6|13713.6|11
1650605370000|2022-04-22 05:29:30|13715|13713|13715.8|13713.8|13716.4|13714.4|13715|13713|5
1650605380000|2022-04-22 05:29:40|13715.9|13713.9|13716.5|13714.5|13716.6|13714.6|13715.9|13713.9|7
1650605390000|2022-04-22 05:29:50|13716.6|13714.6|13716.8|13714.8|13717.4|13715.4|13716.3|13714.3|3
1650605400000|2022-04-22 05:30:00|13716.6|13714.6|13719.3|13717.3|13719.4|13717.4|13716.3|13714.3|33
1650605410000|2022-04-22 05:30:10|13719.1|13717.1|13719.3|13717.3|13720.1|13718.1|13718.8|13716.8|6
1650605420000|2022-04-22 05:30:20|13719.1|13717.1|13717.4|13715.4|13719.4|13717.4|13717.4|13715.4|8
1650605430000|2022-04-22 05:30:30|13717.3|13715.3|13718.8|13716.8|13719.1|13717.1|13717.3|13715.3|7
1650605440000|2022-04-22 05:30:40|13718.9|13716.9|13718|13716|13719.3|13717.3|13718|13716|15
1650605450000|2022-04-22 05:30:50|13717.1|13715.1|13717.3|13715.3|13717.4|13715.4|13717|13715|3
1650605460000|2022-04-22 05:31:00|13717.1|13715.1|13714|13712|13717.1|13715.1|13713.9|13711.9|10
1650605470000|2022-04-22 05:31:10|13713.6|13711.6|13713|13711|13713.6|13711.6|13711.3|13709.3|56
1650605480000|2022-04-22 05:31:20|13712.9|13710.9|13712.3|13710.3|13713.1|13711.1|13712|13710|8
1650605490000|2022-04-22 05:31:30|13712.9|13710.9|13712.4|13710.4|13713.1|13711.1|13712.1|13710.1|4
1650605500000|2022-04-22 05:31:40|13712.3|13710.3|13713.5|13711.5|13713.5|13711.5|13712.3|13710.3|7
1650605510000|2022-04-22 05:31:50|13713.4|13711.4|13714.8|13712.8|13714.9|13712.9|13713.1|13711.1|11
1650605520000|2022-04-22 05:32:00|13714.9|13712.9|13714.8|13712.8|13715|13713|13714.4|13712.4|7
1650605530000|2022-04-22 05:32:10|13714.9|13712.9|13715|13713|13715.5|13713.5|13714.8|13712.8|15
1650605540000|2022-04-22 05:32:20|13714.8|13712.8|13715.8|13713.8|13716.1|13714.1|13714.6|13712.6|5
1650605550000|2022-04-22 05:32:30|13715.6|13713.6|13715.9|13713.9|13716.5|13714.5|13715.4|13713.4|2
1650605560000|2022-04-22 05:32:40|13715.8|13713.8|13715.9|13713.9|13715.9|13713.9|13715.4|13713.4|5
1650605570000|2022-04-22 05:32:50|13715.8|13713.8|13717.1|13715.1|13717.5|13715.5|13715.8|13713.8|10
1650605580000|2022-04-22 05:33:00|13717.3|13715.3|13717.5|13715.5|13717.5|13715.5|13716.9|13714.9|6
1650605590000|2022-04-22 05:33:10|13717.8|13715.8|13720.9|13718.9|13720.9|13718.9|13717.8|13715.8|29
1650605600000|2022-04-22 05:33:20|13720.8|13718.8|13724.8|13722.8|13724.9|13722.9|13720.8|13718.8|75
1650605610000|2022-04-22 05:33:30|13724.9|13722.9|13728.4|13726.4|13728.5|13726.5|13724.4|13722.4|40
1650605620000|2022-04-22 05:33:40|13728.5|13726.5|13726|13724|13728.5|13726.5|13726|13724|28
1650605630000|2022-04-22 05:33:50|13726.1|13724.1|13725.5|13723.5|13727.1|13725.1|13724.9|13722.9|38
1650605640000|2022-04-22 05:34:00|13725.4|13723.4|13726.9|13724.9|13727.3|13725.3|13724.3|13722.3|14
1650605650000|2022-04-22 05:34:10|13727.1|13725.1|13729.8|13727.8|13731.1|13729.1|13726.8|13724.8|26
1650605660000|2022-04-22 05:34:20|13729.6|13727.6|13730.3|13728.3|13730.4|13728.4|13729.4|13727.4|10
1650605670000|2022-04-22 05:34:30|13730.1|13728.1|13733.8|13731.8|13734.8|13732.8|13730|13728|35
1650605680000|2022-04-22 05:34:40|13733.4|13731.4|13734.4|13732.4|13734.4|13732.4|13732.6|13730.6|9
1650605690000|2022-04-22 05:34:50|13734.9|13732.9|13734.4|13732.4|13734.9|13732.9|13733.6|13731.6|14
1650605700000|2022-04-22 05:35:00|13733.8|13731.8|13736.3|13734.3|13736.3|13734.3|13733.5|13731.5|46
1650605710000|2022-04-22 05:35:10|13735.9|13733.9|13730|13728|13736.1|13734.1|13730|13728|53
1650605720000|2022-04-22 05:35:20|13729.6|13727.6|13727.5|13725.5|13731|13729|13727.5|13725.5|20
1650605730000|2022-04-22 05:35:30|13727.8|13725.8|13729.9|13727.9|13730.1|13728.1|13727.8|13725.8|14
1650605740000|2022-04-22 05:35:40|13729.8|13727.8|13729.5|13727.5|13730.1|13728.1|13728.9|13726.9|21
1650605750000|2022-04-22 05:35:50|13729.8|13727.8|13729.9|13727.9|13731.4|13729.4|13729.8|13727.8|13
1650605760000|2022-04-22 05:36:00|13730|13728|13728.3|13726.3|13730|13728|13727.9|13725.9|11
1650605770000|2022-04-22 05:36:10|13728.4|13726.4|13728.9|13726.9|13729.5|13727.5|13727.4|13725.4|19
1650605780000|2022-04-22 05:36:20|13728.8|13726.8|13732|13730|13732.1|13730.1|13728.8|13726.8|11
1650605790000|2022-04-22 05:36:30|13731.9|13729.9|13733.8|13731.8|13734|13732|13731.9|13729.9|27
1650605800000|2022-04-22 05:36:40|13733.6|13731.6|13732.3|13730.3|13733.6|13731.6|13731|13729|20
1650605810000|2022-04-22 05:36:50|13732.5|13730.5|13734|13732|13734|13732|13732.5|13730.5|8
1650605820000|2022-04-22 05:37:00|13733.9|13731.9|13732.8|13730.8|13734.1|13732.1|13732.6|13730.6|5
1650605830000|2022-04-22 05:37:10|13732.6|13730.6|13732|13730|13734.6|13732.6|13731.9|13729.9|13
1650605840000|2022-04-22 05:37:20|13731.9|13729.9|13732.8|13730.8|13732.8|13730.8|13730.5|13728.5|34
1650605850000|2022-04-22 05:37:30|13732.6|13730.6|13732.5|13730.5|13732.8|13730.8|13731|13729|16
1650605860000|2022-04-22 05:37:40|13732.3|13730.3|13731|13729|13732.6|13730.6|13730.8|13728.8|3
1650605870000|2022-04-22 05:37:50|13730.9|13728.9|13730.8|13728.8|13731.1|13729.1|13730.8|13728.8|3
1650605880000|2022-04-22 05:38:00|13730.6|13728.6|13733.1|13731.1|13733.1|13731.1|13730.1|13728.1|11
1650605890000|2022-04-22 05:38:10|13733.3|13731.3|13731.9|13729.9|13733.4|13731.4|13731.5|13729.5|4
1650605900000|2022-04-22 05:38:20|13731.8|13729.8|13732.4|13730.4|13733.1|13731.1|13731.8|13729.8|5
1650605910000|2022-04-22 05:38:30|13732.5|13730.5|13732|13730|13732.5|13730.5|13732|13730|0
1650605920000|2022-04-22 05:38:40|13731.9|13729.9|13731.9|13729.9|13732.4|13730.4|13731.8|13729.8|2
1650605930000|2022-04-22 05:38:50|13731.8|13729.8|13731.8|13729.8|13732.1|13730.1|13731.6|13729.6|9
1650605940000|2022-04-22 05:39:00|13731.6|13729.6|13732.1|13730.1|13732.1|13730.1|13731.1|13729.1|11
1650605950000|2022-04-22 05:39:10|13732.3|13730.3|13732.6|13730.6|13732.6|13730.6|13731.6|13729.6|7
1650605960000|2022-04-22 05:39:20|13732.8|13730.8|13733.8|13731.8|13734.4|13732.4|13732.8|13730.8|12
1650605970000|2022-04-22 05:39:30|13733.6|13731.6|13733.8|13731.8|13733.9|13731.9|13733.3|13731.3|3
1650605980000|2022-04-22 05:39:40|13733.3|13731.3|13733|13731|13733.6|13731.6|13732.6|13730.6|16
1650605990000|2022-04-22 05:39:50|13732.9|13730.9|13733.8|13731.8|13734.1|13732.1|13732.9|13730.9|2
1650606000000|2022-04-22 05:40:00|13733.9|13731.9|13732.3|13730.3|13733.9|13731.9|13731.8|13729.8|12
1650606010000|2022-04-22 05:40:10|13732.5|13730.5|13735.1|13733.1|13735.5|13733.5|13732.5|13730.5|26
1650606020000|2022-04-22 05:40:20|13735.3|13733.3|13734.8|13732.8|13735.4|13733.4|13734.5|13732.5|16
1650606030000|2022-04-22 05:40:30|13734.6|13732.6|13732.6|13730.6|13734.8|13732.8|13731.9|13729.9|17
1650606040000|2022-04-22 05:40:40|13732.8|13730.8|13731.9|13729.9|13732.8|13730.8|13731.5|13729.5|20
1650606050000|2022-04-22 05:40:50|13731.8|13729.8|13730.8|13728.8|13731.8|13729.8|13730.6|13728.6|11
1650606060000|2022-04-22 05:41:00|13730.9|13728.9|13732.3|13730.3|13732.6|13730.6|13730.9|13728.9|13
1650606070000|2022-04-22 05:41:10|13732.4|13730.4|13732|13730|13732.5|13730.5|13731.9|13729.9|2
1650606080000|2022-04-22 05:41:20|13732.3|13730.3|13732.1|13730.1|13732.4|13730.4|13732|13730|9
1650606090000|2022-04-22 05:41:30|13731.8|13729.8|13731.5|13729.5|13732.4|13730.4|13731.5|13729.5|2
1650606100000|2022-04-22 05:41:40|13731.3|13729.3|13729.8|13727.8|13731.3|13729.3|13729.6|13727.6|18
1650606110000|2022-04-22 05:41:50|13729.9|13727.9|13728.8|13726.8|13730|13728|13728.8|13726.8|15
1650606120000|2022-04-22 05:42:00|13728.6|13726.6|13728.3|13726.3|13728.8|13726.8|13728.1|13726.1|34
1650606130000|2022-04-22 05:42:10|13728.1|13726.1|13729.4|13727.4|13729.8|13727.8|13728.1|13726.1|28
1650606140000|2022-04-22 05:42:20|13729.5|13727.5|13732|13730|13732.3|13730.3|13729.4|13727.4|20
1650606150000|2022-04-22 05:42:30|13732.3|13730.3|13733|13731|13733|13731|13731.4|13729.4|6
1650606160000|2022-04-22 05:42:40|13733.1|13731.1|13735|13733|13735|13733|13732.5|13730.5|23
1650606170000|2022-04-22 05:42:50|13734.9|13732.9|13734.8|13732.8|13735.3|13733.3|13734.6|13732.6|19
1650606180000|2022-04-22 05:43:00|13734.6|13732.6|13735.3|13733.3|13735.4|13733.4|13733.3|13731.3|16
1650606190000|2022-04-22 05:43:10|13735.1|13733.1|13731.1|13729.1|13735.3|13733.3|13731.1|13729.1|51
1650606200000|2022-04-22 05:43:20|13731|13729|13731.3|13729.3|13732.8|13730.8|13730.6|13728.6|47
1650606210000|2022-04-22 05:43:30|13731.5|13729.5|13734.5|13732.5|13735.9|13733.9|13731.5|13729.5|47
1650606220000|2022-04-22 05:43:40|13734.4|13732.4|13733|13731|13734.6|13732.6|13732.9|13730.9|15
1650606230000|2022-04-22 05:43:50|13732.9|13730.9|13734.1|13732.1|13734.1|13732.1|13732.9|13730.9|13
1650606240000|2022-04-22 05:44:00|13733.3|13731.3|13734|13732|13734|13732|13732.8|13730.8|14
1650606250000|2022-04-22 05:44:10|13733.9|13731.9|13734.1|13732.1|13734.6|13732.6|13733.6|13731.6|12
1650606260000|2022-04-22 05:44:20|13733.5|13731.5|13733|13731|13734.1|13732.1|13732.5|13730.5|17
1650606270000|2022-04-22 05:44:30|13733.1|13731.1|13734.5|13732.5|13734.5|13732.5|13733.1|13731.1|8
1650606280000|2022-04-22 05:44:40|13734.6|13732.6|13733.8|13731.8|13735.1|13733.1|13733.8|13731.8|20
1650606290000|2022-04-22 05:44:50|13733.5|13731.5|13733|13731|13733.5|13731.5|13732.1|13730.1|19
1650606300000|2022-04-22 05:45:00|13733.1|13731.1|13732.5|13730.5|13733.1|13731.1|13732.1|13730.1|7
1650606310000|2022-04-22 05:45:10|13732|13730|13732.6|13730.6|13733.1|13731.1|13731.4|13729.4|18
1650606320000|2022-04-22 05:45:20|13732.8|13730.8|13731.4|13729.4|13733.8|13731.8|13731.4|13729.4|17
1650606330000|2022-04-22 05:45:30|13731.3|13729.3|13731|13729|13731.3|13729.3|13730.6|13728.6|19
1650606340000|2022-04-22 05:45:40|13730.9|13728.9|13730.6|13728.6|13731|13729|13730.4|13728.4|14
1650606350000|2022-04-22 05:45:50|13730.5|13728.5|13729.8|13727.8|13731|13729|13728.5|13726.5|38
1650606360000|2022-04-22 05:46:00|13730.3|13728.3|13731.4|13729.4|13732.6|13730.6|13730.3|13728.3|20
1650606370000|2022-04-22 05:46:10|13731.5|13729.5|13733.3|13731.3|13733.4|13731.4|13731.4|13729.4|6
1650606380000|2022-04-22 05:46:20|13732.8|13730.8|13732.6|13730.6|13733.1|13731.1|13731.4|13729.4|19
1650606390000|2022-04-22 05:46:30|13732.8|13730.8|13730.3|13728.3|13732.8|13730.8|13728.5|13726.5|31
1650606400000|2022-04-22 05:46:40|13729.6|13727.6|13727.4|13725.4|13729.6|13727.6|13726.6|13724.6|45
1650606410000|2022-04-22 05:46:50|13727.3|13725.3|13726|13724|13727.9|13725.9|13725.6|13723.6|31
1650606420000|2022-04-22 05:47:00|13725.9|13723.9|13729.5|13727.5|13729.5|13727.5|13725.9|13723.9|30
1650606430000|2022-04-22 05:47:10|13729.6|13727.6|13729.8|13727.8|13730.4|13728.4|13729.4|13727.4|8
1650606440000|2022-04-22 05:47:20|13730|13728|13731|13729|13731.1|13729.1|13729.5|13727.5|13
1650606450000|2022-04-22 05:47:30|13731.1|13729.1|13735|13733|13735|13733|13731.1|13729.1|20
1650606460000|2022-04-22 05:47:40|13735.5|13733.5|13736.1|13734.1|13736.3|13734.3|13734.3|13732.3|33
1650606470000|2022-04-22 05:47:50|13736.8|13734.8|13737|13735|13737.8|13735.8|13734.9|13732.9|49
1650606480000|2022-04-22 05:48:00|13737.1|13735.1|13736.3|13734.3|13737.1|13735.1|13735.6|13733.6|10
1650606490000|2022-04-22 05:48:10|13736.1|13734.1|13734.9|13732.9|13736.9|13734.9|13734.4|13732.4|13
1650606500000|2022-04-22 05:48:20|13734.8|13732.8|13731|13729|13734.9|13732.9|13730.5|13728.5|19
1650606510000|2022-04-22 05:48:30|13730.9|13728.9|13729.8|13727.8|13730.9|13728.9|13729.3|13727.3|22
1650606520000|2022-04-22 05:48:40|13729.5|13727.5|13727.3|13725.3|13729.8|13727.8|13726.9|13724.9|28
1650606530000|2022-04-22 05:48:50|13727.1|13725.1|13728.3|13726.3|13729.4|13727.4|13726.6|13724.6|20
1650606540000|2022-04-22 05:49:00|13728.4|13726.4|13729.8|13727.8|13730|13728|13727.8|13725.8|25
1650606550000|2022-04-22 05:49:10|13729.9|13727.9|13725.3|13723.3|13729.9|13727.9|13724.8|13722.8|43
1650606560000|2022-04-22 05:49:20|13724|13722|13724.5|13722.5|13725.8|13723.8|13723|13721|29
1650606570000|2022-04-22 05:49:30|13724.8|13722.8|13723.3|13721.3|13724.8|13722.8|13723|13721|8
1650606580000|2022-04-22 05:49:40|13723.4|13721.4|13723.5|13721.5|13724.1|13722.1|13722.6|13720.6|8
1650606590000|2022-04-22 05:49:50|13723.1|13721.1|13723.8|13721.8|13724.9|13722.9|13723.1|13721.1|11
1650606600000|2022-04-22 05:50:00|13723.6|13721.6|13724.1|13722.1|13724.1|13722.1|13722.8|13720.8|9
1650606610000|2022-04-22 05:50:10|13724.8|13722.8|13723.5|13721.5|13725.6|13723.6|13723.4|13721.4|20
1650606620000|2022-04-22 05:50:20|13723.4|13721.4|13722.5|13720.5|13723.8|13721.8|13721.4|13719.4|22
1650606630000|2022-04-22 05:50:30|13722.4|13720.4|13721.8|13719.8|13724|13722|13721.6|13719.6|17
1650606640000|2022-04-22 05:50:40|13721.5|13719.5|13721.8|13719.8|13722.9|13720.9|13720.8|13718.8|19
1650606650000|2022-04-22 05:50:50|13721.6|13719.6|13722|13720|13722.1|13720.1|13721|13719|12
1650606660000|2022-04-22 05:51:00|13721.9|13719.9|13721.1|13719.1|13723.3|13721.3|13721|13719|9
1650606670000|2022-04-22 05:51:10|13721|13719|13720.9|13718.9|13721.3|13719.3|13719.4|13717.4|49
1650606680000|2022-04-22 05:51:20|13721|13719|13721.9|13719.9|13722.1|13720.1|13720.5|13718.5|7
1650606690000|2022-04-22 05:51:30|13721.3|13719.3|13722.6|13720.6|13722.6|13720.6|13721.1|13719.1|11
1650606700000|2022-04-22 05:51:40|13722.1|13720.1|13723.5|13721.5|13724.3|13722.3|13722.1|13720.1|5
1650606710000|2022-04-22 05:51:50|13723.6|13721.6|13725.1|13723.1|13726.6|13724.6|13723.6|13721.6|29
1650606720000|2022-04-22 05:52:00|13725.8|13723.8|13728.1|13726.1|13728.9|13726.9|13725.3|13723.3|39
1650606730000|2022-04-22 05:52:10|13728.6|13726.6|13727.3|13725.3|13728.8|13726.8|13727.1|13725.1|14
1650606740000|2022-04-22 05:52:20|13727.1|13725.1|13725.9|13723.9|13727.1|13725.1|13725.8|13723.8|9
1650606750000|2022-04-22 05:52:30|13725.8|13723.8|13726.1|13724.1|13726.1|13724.1|13724.9|13722.9|8
1650606760000|2022-04-22 05:52:40|13726|13724|13725.5|13723.5|13726.6|13724.6|13724.4|13722.4|8
1650606770000|2022-04-22 05:52:50|13725.4|13723.4|13722.9|13720.9|13725.4|13723.4|13722.6|13720.6|5
1650606780000|2022-04-22 05:53:00|13723|13721|13721.6|13719.6|13723.4|13721.4|13720.4|13718.4|18
1650606790000|2022-04-22 05:53:10|13721.9|13719.9|13718.9|13716.9|13722|13720|13718.9|13716.9|22
1650606800000|2022-04-22 05:53:20|13718.8|13716.8|13717|13715|13719.6|13717.6|13716.9|13714.9|24
1650606810000|2022-04-22 05:53:30|13717.1|13715.1|13715.5|13713.5|13717.6|13715.6|13715.3|13713.3|29
1650606820000|2022-04-22 05:53:40|13715.9|13713.9|13714.3|13712.3|13716.9|13714.9|13714.3|13712.3|26
1650606830000|2022-04-22 05:53:50|13714.4|13712.4|13715.4|13713.4|13716|13714|13713.8|13711.8|24
1650606840000|2022-04-22 05:54:00|13715.6|13713.6|13719|13717|13719.1|13717.1|13715.5|13713.5|30
1650606850000|2022-04-22 05:54:10|13718.8|13716.8|13718.4|13716.4|13718.9|13716.9|13717|13715|17
1650606860000|2022-04-22 05:54:20|13718.5|13716.5|13716|13714|13718.5|13716.5|13715.8|13713.8|8
1650606870000|2022-04-22 05:54:30|13716.1|13714.1|13716.3|13714.3|13716.8|13714.8|13716.1|13714.1|6
1650606880000|2022-04-22 05:54:40|13716|13714|13716.1|13714.1|13716.8|13714.8|13715.3|13713.3|15
1650606890000|2022-04-22 05:54:50|13716.3|13714.3|13715.9|13713.9|13716.3|13714.3|13715.1|13713.1|5
1650606900000|2022-04-22 05:55:00|13715.8|13713.8|13716.1|13714.1|13716.3|13714.3|13715|13713|12
1650606910000|2022-04-22 05:55:10|13715.9|13713.9|13717.6|13715.6|13719|13717|13715.9|13713.9|37
1650606920000|2022-04-22 05:55:20|13717.4|13715.4|13720.5|13718.5|13720.6|13718.6|13717.4|13715.4|14
1650606930000|2022-04-22 05:55:30|13720.9|13718.9|13721.4|13719.4|13721.6|13719.6|13720.3|13718.3|16
1650606940000|2022-04-22 05:55:40|13721.3|13719.3|13720|13718|13721.6|13719.6|13720|13718|10
1650606950000|2022-04-22 05:55:50|13719.9|13717.9|13719.5|13717.5|13720.9|13718.9|13719.4|13717.4|8
1650606960000|2022-04-22 05:56:00|13719.4|13717.4|13712.9|13710.9|13719.4|13717.4|13712.3|13710.3|48
1650606970000|2022-04-22 05:56:10|13713|13711|13712.9|13710.9|13713.1|13711.1|13712.3|13710.3|16
1650606980000|2022-04-22 05:56:20|13713|13711|13714.1|13712.1|13715.1|13713.1|13713|13711|10
1650606990000|2022-04-22 05:56:30|13714.8|13712.8|13716.6|13714.6|13718.5|13716.5|13714.8|13712.8|18
1650607000000|2022-04-22 05:56:40|13717.1|13715.1|13716.9|13714.9|13717.3|13715.3|13715.4|13713.4|15
1650607010000|2022-04-22 05:56:50|13716.4|13714.4|13716.6|13714.6|13717|13715|13715.9|13713.9|2
1650607020000|2022-04-22 05:57:00|13715.9|13713.9|13715|13713|13716.8|13714.8|13714.6|13712.6|11
1650607030000|2022-04-22 05:57:10|13715.1|13713.1|13716|13714|13717|13715|13715.1|13713.1|7
1650607040000|2022-04-22 05:57:20|13715.6|13713.6|13713.6|13711.6|13715.8|13713.8|13713.6|13711.6|13
1650607050000|2022-04-22 05:57:30|13713.8|13711.8|13706.5|13704.5|13713.8|13711.8|13704.1|13702.1|206
1650607060000|2022-04-22 05:57:40|13705.8|13703.8|13707.3|13705.3|13708.9|13706.9|13704.3|13702.3|51
1650607070000|2022-04-22 05:57:50|13707.1|13705.1|13708.8|13706.8|13709.5|13707.5|13706.6|13704.6|17
1650607080000|2022-04-22 05:58:00|13708.9|13706.9|13707.9|13705.9|13710.5|13708.5|13707.6|13705.6|24
1650607090000|2022-04-22 05:58:10|13707.8|13705.8|13705.3|13703.3|13707.8|13705.8|13704.6|13702.6|26
1650607100000|2022-04-22 05:58:20|13705.4|13703.4|13704.3|13702.3|13705.6|13703.6|13704.1|13702.1|10
1650607110000|2022-04-22 05:58:30|13704.4|13702.4|13702|13700|13704.9|13702.9|13702|13700|51
1650607120000|2022-04-22 05:58:40|13702.1|13700.1|13700.4|13698.4|13702.4|13700.4|13700.1|13698.1|40
1650607130000|2022-04-22 05:58:50|13700.5|13698.5|13701.3|13699.3|13701.4|13699.4|13700|13698|32
1650607140000|2022-04-22 05:59:00|13701.6|13699.6|13702.9|13700.9|13703.8|13701.8|13701.6|13699.6|27
1650607150000|2022-04-22 05:59:10|13703|13701|13701.6|13699.6|13703.5|13701.5|13700.8|13698.8|19
1650607160000|2022-04-22 05:59:20|13701.5|13699.5|13702.5|13700.5|13702.5|13700.5|13701.1|13699.1|11
1650607170000|2022-04-22 05:59:30|13702.4|13700.4|13703.6|13701.6|13703.8|13701.8|13701.9|13699.9|7
1650607180000|2022-04-22 05:59:40|13703.5|13701.5|13703.4|13701.4|13704|13702|13702.6|13700.6|8
1650607190000|2022-04-22 05:59:50|13703.3|13701.3|13701.6|13699.6|13703.5|13701.5|13698.8|13696.8|57
1650607200000|2022-04-22 06:00:00|13701.9|13699.9|13702|13700|13703.3|13701.3|13697.4|13695.4|107
1650607210000|2022-04-22 06:00:10|13701.8|13699.8|13699.6|13697.6|13702.3|13700.3|13699.6|13697.6|35
1650607220000|2022-04-22 06:00:20|13699.8|13697.8|13698.5|13696.5|13700.3|13698.3|13697.3|13695.3|14
1650607230000|2022-04-22 06:00:30|13698.4|13696.4|13698.9|13696.9|13699.1|13697.1|13697.8|13695.8|7
1650607240000|2022-04-22 06:00:40|13698.4|13696.4|13700.3|13698.3|13700.4|13698.4|13698.4|13696.4|7
1650607250000|2022-04-22 06:00:50|13700.8|13698.8|13700.5|13698.5|13702.3|13700.3|13700.1|13698.1|27
1650607260000|2022-04-22 06:01:00|13700.4|13698.4|13703.5|13701.5|13703.5|13701.5|13699.8|13697.8|6
1650607270000|2022-04-22 06:01:10|13703.4|13701.4|13706.1|13704.1|13707.3|13705.3|13703.3|13701.3|29
1650607280000|2022-04-22 06:01:20|13706.3|13704.3|13706.4|13704.4|13707.3|13705.3|13705.6|13703.6|27
1650607290000|2022-04-22 06:01:30|13706.3|13704.3|13705.9|13703.9|13707.3|13705.3|13705.4|13703.4|5
1650607300000|2022-04-22 06:01:40|13706|13704|13705.4|13703.4|13706.1|13704.1|13705|13703|5
1650607310000|2022-04-22 06:01:50|13705|13703|13699.5|13697.5|13705.1|13703.1|13699|13697|21
1650607320000|2022-04-22 06:02:00|13699.9|13697.9|13700.3|13698.3|13701|13699|13699|13697|14
1650607330000|2022-04-22 06:02:10|13700.1|13698.1|13698.6|13696.6|13700.1|13698.1|13698|13696|29
1650607340000|2022-04-22 06:02:20|13698.9|13696.9|13696.5|13694.5|13699|13697|13695.8|13693.8|41
1650607350000|2022-04-22 06:02:30|13696.9|13694.9|13695.6|13693.6|13697|13695|13695.1|13693.1|15
1650607360000|2022-04-22 06:02:40|13695.8|13693.8|13696.3|13694.3|13696.8|13694.8|13695.6|13693.6|7
1650607370000|2022-04-22 06:02:50|13696.1|13694.1|13701.9|13699.9|13702.4|13700.4|13695.8|13693.8|19
1650607380000|2022-04-22 06:03:00|13702|13700|13705|13703|13706.9|13704.9|13701.9|13699.9|31
1650607390000|2022-04-22 06:03:10|13705.1|13703.1|13703.6|13701.6|13705.1|13703.1|13702.1|13700.1|14
1650607400000|2022-04-22 06:03:20|13703.8|13701.8|13706.1|13704.1|13706.5|13704.5|13703.6|13701.6|16
1650607410000|2022-04-22 06:03:30|13706.3|13704.3|13706|13704|13706.8|13704.8|13705.5|13703.5|10
1650607420000|2022-04-22 06:03:40|13705.9|13703.9|13702.9|13700.9|13705.9|13703.9|13702.4|13700.4|18
1650607430000|2022-04-22 06:03:50|13703|13701|13704.9|13702.9|13704.9|13702.9|13702.4|13700.4|13
1650607440000|2022-04-22 06:04:00|13704.6|13702.6|13713.9|13711.9|13713.9|13711.9|13704.4|13702.4|46
1650607450000|2022-04-22 06:04:10|13712.3|13710.3|13712.3|13710.3|13713.6|13711.6|13711.9|13709.9|24
1650607460000|2022-04-22 06:04:20|13712.1|13710.1|13710.3|13708.3|13712.3|13710.3|13708.6|13706.6|20
1650607470000|2022-04-22 06:04:30|13710.4|13708.4|13709.3|13707.3|13710.6|13708.6|13708.4|13706.4|14
1650607480000|2022-04-22 06:04:40|13709.1|13707.1|13702.9|13700.9|13709.6|13707.6|13702.9|13700.9|19
1650607490000|2022-04-22 06:04:50|13702.8|13700.8|13704.4|13702.4|13704.8|13702.8|13701|13699|19
1650607500000|2022-04-22 06:05:00|13704.5|13702.5|13708.4|13706.4|13708.4|13706.4|13704.5|13702.5|19
1650607510000|2022-04-22 06:05:10|13708.5|13706.5|13708|13706|13708.9|13706.9|13706.5|13704.5|17
1650607520000|2022-04-22 06:05:20|13708.1|13706.1|13707.4|13705.4|13708.1|13706.1|13706.6|13704.6|9
1650607530000|2022-04-22 06:05:30|13707.1|13705.1|13708.9|13706.9|13708.9|13706.9|13706.8|13704.8|8
1650607540000|2022-04-22 06:05:40|13709|13707|13708.8|13706.8|13709|13707|13707.8|13705.8|6
1650607550000|2022-04-22 06:05:50|13708.5|13706.5|13709.4|13707.4|13709.5|13707.5|13708.4|13706.4|4
1650607560000|2022-04-22 06:06:00|13709.5|13707.5|13706.8|13704.8|13711.5|13709.5|13706.6|13704.6|51
1650607570000|2022-04-22 06:06:10|13706.6|13704.6|13703.6|13701.6|13706.8|13704.8|13702.4|13700.4|43
1650607580000|2022-04-22 06:06:20|13704.3|13702.3|13704|13702|13705.6|13703.6|13703.8|13701.8|11
1650607590000|2022-04-22 06:06:30|13704.4|13702.4|13704.9|13702.9|13705.3|13703.3|13704.4|13702.4|3
1650607600000|2022-04-22 06:06:40|13704.8|13702.8|13707|13705|13707.5|13705.5|13704.4|13702.4|4
1650607610000|2022-04-22 06:06:50|13706.9|13704.9|13705.6|13703.6|13708.5|13706.5|13705.6|13703.6|25
1650607620000|2022-04-22 06:07:00|13705.5|13703.5|13710.5|13708.5|13710.6|13708.6|13704|13702|53
1650607630000|2022-04-22 06:07:10|13710.6|13708.6|13710.9|13708.9|13712|13710|13709.8|13707.8|20
1650607640000|2022-04-22 06:07:20|13711|13709|13712|13710|13712.4|13710.4|13710.9|13708.9|28
1650607650000|2022-04-22 06:07:30|13712.1|13710.1|13705|13703|13713|13711|13705|13703|61
1650607660000|2022-04-22 06:07:40|13704.9|13702.9|13702.5|13700.5|13705.3|13703.3|13702.3|13700.3|36
1650607670000|2022-04-22 06:07:50|13702.8|13700.8|13706.5|13704.5|13707.4|13705.4|13701.5|13699.5|28
1650607680000|2022-04-22 06:08:00|13706.6|13704.6|13708.3|13706.3|13708.9|13706.9|13706.1|13704.1|4
1650607690000|2022-04-22 06:08:10|13708.4|13706.4|13709.9|13707.9|13710.9|13708.9|13708.3|13706.3|6
1650607700000|2022-04-22 06:08:20|13709.8|13707.8|13710|13708|13710|13708|13708.8|13706.8|8
1650607710000|2022-04-22 06:08:30|13710.1|13708.1|13711.6|13709.6|13711.8|13709.8|13710.1|13708.1|3
1650607720000|2022-04-22 06:08:40|13711.5|13709.5|13709|13707|13711.8|13709.8|13709|13707|8
1650607730000|2022-04-22 06:08:50|13709.1|13707.1|13707.5|13705.5|13709.1|13707.1|13704.6|13702.6|23
1650607740000|2022-04-22 06:09:00|13707.6|13705.6|13706.4|13704.4|13709.1|13707.1|13706.3|13704.3|6
1650607750000|2022-04-22 06:09:10|13706.1|13704.1|13706.1|13704.1|13707.3|13705.3|13705.9|13703.9|5
1650607760000|2022-04-22 06:09:20|13706|13704|13705.4|13703.4|13708.5|13706.5|13705.4|13703.4|17
1650607770000|2022-04-22 06:09:30|13705.6|13703.6|13704.6|13702.6|13706.1|13704.1|13703.9|13701.9|14
1650607780000|2022-04-22 06:09:40|13704.5|13702.5|13709.3|13707.3|13709.5|13707.5|13703.8|13701.8|15
1650607790000|2022-04-22 06:09:50|13709.1|13707.1|13705.6|13703.6|13709.6|13707.6|13705.4|13703.4|9
1650607800000|2022-04-22 06:10:00|13705.5|13703.5|13707.1|13705.1|13708.4|13706.4|13705.5|13703.5|6
1650607810000|2022-04-22 06:10:10|13707|13705|13704.9|13702.9|13707.1|13705.1|13704.5|13702.5|12
1650607820000|2022-04-22 06:10:20|13705|13703|13707|13705|13707|13705|13704.9|13702.9|4
1650607830000|2022-04-22 06:10:30|13706.9|13704.9|13708.5|13706.5|13708.5|13706.5|13706.3|13704.3|10
1650607840000|2022-04-22 06:10:40|13708.6|13706.6|13706.8|13704.8|13709.4|13707.4|13706.5|13704.5|21
1650607850000|2022-04-22 06:10:50|13706.9|13704.9|13710.4|13708.4|13711.3|13709.3|13706.9|13704.9|31
1650607860000|2022-04-22 06:11:00|13710.5|13708.5|13710.6|13708.6|13711.5|13709.5|13710|13708|9
1650607870000|2022-04-22 06:11:10|13711.4|13709.4|13709.9|13707.9|13712|13710|13709.9|13707.9|24
1650607880000|2022-04-22 06:11:20|13709.3|13707.3|13710.3|13708.3|13710.6|13708.6|13709.1|13707.1|8
1650607890000|2022-04-22 06:11:30|13710.1|13708.1|13707.9|13705.9|13710.1|13708.1|13707.6|13705.6|19
1650607900000|2022-04-22 06:11:40|13708|13706|13709.1|13707.1|13710.4|13708.4|13708|13706|41
1650607910000|2022-04-22 06:11:50|13709|13707|13710.4|13708.4|13710.4|13708.4|13708.4|13706.4|9
1650607920000|2022-04-22 06:12:00|13710.3|13708.3|13710.1|13708.1|13710.6|13708.6|13709|13707|26
1650607930000|2022-04-22 06:12:10|13710.4|13708.4|13705.8|13703.8|13710.4|13708.4|13704.4|13702.4|37
1650607940000|2022-04-22 06:12:20|13705.6|13703.6|13704.5|13702.5|13706.5|13704.5|13704.4|13702.4|12
1650607950000|2022-04-22 06:12:30|13704.4|13702.4|13704.6|13702.6|13705|13703|13703.8|13701.8|16
1650607960000|2022-04-22 06:12:40|13704.8|13702.8|13705.5|13703.5|13705.6|13703.6|13704.6|13702.6|1
1650607970000|2022-04-22 06:12:50|13705.4|13703.4|13704.3|13702.3|13705.4|13703.4|13703.8|13701.8|8
1650607980000|2022-04-22 06:13:00|13703.8|13701.8|13703.5|13701.5|13705.3|13703.3|13703.5|13701.5|4
1650607990000|2022-04-22 06:13:10|13703|13701|13701|13699|13703|13701|13700.3|13698.3|12
1650608000000|2022-04-22 06:13:20|13701.1|13699.1|13703.5|13701.5|13704.5|13702.5|13701.1|13699.1|10
1650608010000|2022-04-22 06:13:30|13703.4|13701.4|13704|13702|13704.4|13702.4|13703.4|13701.4|7
1650608020000|2022-04-22 06:13:40|13703.9|13701.9|13704.8|13702.8|13705.5|13703.5|13703.3|13701.3|10
1650608030000|2022-04-22 06:13:50|13704.9|13702.9|13708.5|13706.5|13709.8|13707.8|13704.9|13702.9|30
1650608040000|2022-04-22 06:14:00|13708.6|13706.6|13707.5|13705.5|13709.1|13707.1|13707|13705|10
1650608050000|2022-04-22 06:14:10|13707.6|13705.6|13710.4|13708.4|13711.5|13709.5|13707.6|13705.6|13
1650608060000|2022-04-22 06:14:20|13710.1|13708.1|13711.1|13709.1|13711.3|13709.3|13709.6|13707.6|6
1650608070000|2022-04-22 06:14:30|13711.3|13709.3|13710|13708|13711.6|13709.6|13710|13708|9
1650608080000|2022-04-22 06:14:40|13710.1|13708.1|13712.3|13710.3|13712.4|13710.4|13710|13708|18
1650608090000|2022-04-22 06:14:50|13712|13710|13705.3|13703.3|13712.3|13710.3|13704.3|13702.3|49
1650608100000|2022-04-22 06:15:00|13705.8|13703.8|13705|13703|13708|13706|13703.8|13701.8|30
1650608110000|2022-04-22 06:15:10|13705.1|13703.1|13705.1|13703.1|13705.8|13703.8|13703.8|13701.8|12
1650608120000|2022-04-22 06:15:20|13705.3|13703.3|13704|13702|13706.3|13704.3|13703|13701|5
1650608130000|2022-04-22 06:15:30|13704.3|13702.3|13702.9|13700.9|13704.4|13702.4|13702.8|13700.8|8
1650608140000|2022-04-22 06:15:40|13702.8|13700.8|13701.3|13699.3|13703.4|13701.4|13701.1|13699.1|7
1650608150000|2022-04-22 06:15:50|13701|13699|13701.1|13699.1|13701.9|13699.9|13699.9|13697.9|25
1650608160000|2022-04-22 06:16:00|13700.8|13698.8|13701.4|13699.4|13703.1|13701.1|13700.3|13698.3|39
1650608170000|2022-04-22 06:16:10|13701.5|13699.5|13701|13699|13702|13700|13701|13699|24
1650608180000|2022-04-22 06:16:20|13700.5|13698.5|13698.5|13696.5|13700.8|13698.8|13696.4|13694.4|69
1650608190000|2022-04-22 06:16:30|13698.4|13696.4|13697.9|13695.9|13699.3|13697.3|13697.9|13695.9|20
1650608200000|2022-04-22 06:16:40|13698.8|13696.8|13697.5|13695.5|13699.6|13697.6|13696.8|13694.8|30
1650608210000|2022-04-22 06:16:50|13697.6|13695.6|13698|13696|13699|13697|13697.6|13695.6|13
1650608220000|2022-04-22 06:17:00|13698.1|13696.1|13700.3|13698.3|13700.3|13698.3|13697.9|13695.9|2
1650608230000|2022-04-22 06:17:10|13700|13698|13703|13701|13703.3|13701.3|13699.8|13697.8|30
1650608240000|2022-04-22 06:17:20|13702.9|13700.9|13702.5|13700.5|13703.5|13701.5|13701.8|13699.8|8
1650608250000|2022-04-22 06:17:30|13702.4|13700.4|13704.8|13702.8|13704.8|13702.8|13700.5|13698.5|26
1650608260000|2022-04-22 06:17:40|13704.6|13702.6|13707.4|13705.4|13708.5|13706.5|13704.6|13702.6|24
1650608270000|2022-04-22 06:17:50|13707.3|13705.3|13706.3|13704.3|13707.3|13705.3|13704.8|13702.8|12
1650608280000|2022-04-22 06:18:00|13706.4|13704.4|13706.3|13704.3|13708.8|13706.8|13706.3|13704.3|14
1650608290000|2022-04-22 06:18:10|13706.4|13704.4|13707|13705|13708|13706|13706.3|13704.3|9
1650608300000|2022-04-22 06:18:20|13706.9|13704.9|13706.3|13704.3|13708|13706|13706.1|13704.1|12
1650608310000|2022-04-22 06:18:30|13706.1|13704.1|13704.3|13702.3|13707|13705|13703.5|13701.5|10
1650608320000|2022-04-22 06:18:40|13704.4|13702.4|13703|13701|13705|13703|13702.8|13700.8|4
1650608330000|2022-04-22 06:18:50|13703.1|13701.1|13701.3|13699.3|13703.5|13701.5|13701.3|13699.3|10
1650608340000|2022-04-22 06:19:00|13701.5|13699.5|13703|13701|13704|13702|13701.3|13699.3|12
1650608350000|2022-04-22 06:19:10|13702.3|13700.3|13701.6|13699.6|13702.3|13700.3|13700.1|13698.1|3
1650608360000|2022-04-22 06:19:20|13701.3|13699.3|13701.9|13699.9|13702.5|13700.5|13701|13699|4
1650608370000|2022-04-22 06:19:30|13702|13700|13699.8|13697.8|13702.4|13700.4|13699.8|13697.8|8
1650608380000|2022-04-22 06:19:40|13699.6|13697.6|13698.4|13696.4|13701|13699|13696.5|13694.5|32
1650608390000|2022-04-22 06:19:50|13698.5|13696.5|13700.3|13698.3|13700.3|13698.3|13698.5|13696.5|7
1650608400000|2022-04-22 06:20:00|13700.1|13698.1|13702.5|13700.5|13702.5|13700.5|13700|13698|4
1650608410000|2022-04-22 06:20:10|13702.3|13700.3|13701.5|13699.5|13702.6|13700.6|13701|13699|12
1650608420000|2022-04-22 06:20:20|13701.4|13699.4|13702|13700|13702.5|13700.5|13701|13699|27
1650608430000|2022-04-22 06:20:30|13701.9|13699.9|13701.8|13699.8|13702.1|13700.1|13701.3|13699.3|7
1650608440000|2022-04-22 06:20:40|13701.6|13699.6|13704.5|13702.5|13704.5|13702.5|13701.6|13699.6|19
1650608450000|2022-04-22 06:20:50|13704.4|13702.4|13703|13701|13704.6|13702.6|13702.8|13700.8|16
1650608460000|2022-04-22 06:21:00|13703.1|13701.1|13705.4|13703.4|13705.4|13703.4|13703.1|13701.1|16
1650608470000|2022-04-22 06:21:10|13706.5|13704.5|13704.9|13702.9|13707|13705|13704.9|13702.9|16
1650608480000|2022-04-22 06:21:20|13705|13703|13704.3|13702.3|13705.1|13703.1|13703|13701|4
1650608490000|2022-04-22 06:21:30|13703.8|13701.8|13703|13701|13705.5|13703.5|13703|13701|10
1650608500000|2022-04-22 06:21:40|13703.1|13701.1|13705.3|13703.3|13705.9|13703.9|13703|13701|11
1650608510000|2022-04-22 06:21:50|13704.9|13702.9|13705|13703|13705.3|13703.3|13704.8|13702.8|5
1650608520000|2022-04-22 06:22:00|13704.9|13702.9|13704.3|13702.3|13705|13703|13703.5|13701.5|11
1650608530000|2022-04-22 06:22:10|13704.4|13702.4|13705.3|13703.3|13705.8|13703.8|13704|13702|4
1650608540000|2022-04-22 06:22:20|13705.1|13703.1|13706.5|13704.5|13706.5|13704.5|13705.1|13703.1|10
1650608550000|2022-04-22 06:22:30|13707.1|13705.1|13708.1|13706.1|13709|13707|13706.5|13704.5|20
1650608560000|2022-04-22 06:22:40|13708|13706|13706.8|13704.8|13708.5|13706.5|13706.5|13704.5|20
1650608570000|2022-04-22 06:22:50|13706.9|13704.9|13704.8|13702.8|13706.9|13704.9|13703.5|13701.5|29
1650608580000|2022-04-22 06:23:00|13704.6|13702.6|13704.8|13702.8|13705.8|13703.8|13704.3|13702.3|8
1650608590000|2022-04-22 06:23:10|13704.6|13702.6|13706|13704|13706|13704|13704.6|13702.6|1
1650608600000|2022-04-22 06:23:20|13706.9|13704.9|13707.4|13705.4|13707.8|13705.8|13706.5|13704.5|3
1650608610000|2022-04-22 06:23:30|13707.3|13705.3|13704.1|13702.1|13707.5|13705.5|13704.1|13702.1|7
1650608620000|2022-04-22 06:23:40|13704.3|13702.3|13705|13703|13705.9|13703.9|13704.3|13702.3|11
1650608630000|2022-04-22 06:23:50|13705.1|13703.1|13705.4|13703.4|13705.9|13703.9|13704.9|13702.9|2
1650608640000|2022-04-22 06:24:00|13705.5|13703.5|13705.5|13703.5|13706.5|13704.5|13704.8|13702.8|4
1650608650000|2022-04-22 06:24:10|13705|13703|13708.3|13706.3|13708.3|13706.3|13704.6|13702.6|15
1650608660000|2022-04-22 06:24:20|13708.1|13706.1|13711.6|13709.6|13711.8|13709.8|13708.1|13706.1|17
1650608670000|2022-04-22 06:24:30|13711.8|13709.8|13711.3|13709.3|13711.8|13709.8|13710.1|13708.1|18
1650608680000|2022-04-22 06:24:40|13711.1|13709.1|13711.4|13709.4|13711.8|13709.8|13710.5|13708.5|7
1650608690000|2022-04-22 06:24:50|13711.3|13709.3|13711.3|13709.3|13711.8|13709.8|13710.8|13708.8|4
1650608700000|2022-04-22 06:25:00|13711.1|13709.1|13709.3|13707.3|13712.1|13710.1|13709|13707|3
1650608710000|2022-04-22 06:25:10|13709.1|13707.1|13708.8|13706.8|13711.4|13709.4|13708.5|13706.5|16
1650608720000|2022-04-22 06:25:20|13708.9|13706.9|13707.9|13705.9|13709.8|13707.8|13707.5|13705.5|16
1650608730000|2022-04-22 06:25:30|13707.6|13705.6|13706.8|13704.8|13708.1|13706.1|13706.4|13704.4|13
1650608740000|2022-04-22 06:25:40|13706.6|13704.6|13704.9|13702.9|13706.6|13704.6|13704.4|13702.4|21
1650608750000|2022-04-22 06:25:50|13704.8|13702.8|13710.3|13708.3|13710.8|13708.8|13703.6|13701.6|25
1650608760000|2022-04-22 06:26:00|13710.4|13708.4|13710.6|13708.6|13711.1|13709.1|13709.8|13707.8|10
1650608770000|2022-04-22 06:26:10|13710.8|13708.8|13711.5|13709.5|13711.6|13709.6|13710.4|13708.4|6
1650608780000|2022-04-22 06:26:20|13711.4|13709.4|13711|13709|13711.5|13709.5|13710|13708|16
1650608790000|2022-04-22 06:26:30|13711.3|13709.3|13711|13709|13711.3|13709.3|13710|13708|26
1650608800000|2022-04-22 06:26:40|13710.9|13708.9|13709.1|13707.1|13710.9|13708.9|13707.6|13705.6|12
1650608810000|2022-04-22 06:26:50|13709|13707|13709.1|13707.1|13709.6|13707.6|13709|13707|4
1650608820000|2022-04-22 06:27:00|13709.8|13707.8|13706.5|13704.5|13710|13708|13706.5|13704.5|1
1650608830000|2022-04-22 06:27:10|13706.6|13704.6|13708|13706|13708|13706|13706.5|13704.5|6
1650608840000|2022-04-22 06:27:20|13707.9|13705.9|13707.3|13705.3|13707.9|13705.9|13706.8|13704.8|2
1650608850000|2022-04-22 06:27:30|13707|13705|13707.4|13705.4|13707.5|13705.5|13706|13704|5
1650608860000|2022-04-22 06:27:40|13707.5|13705.5|13707|13705|13708|13706|13706.4|13704.4|5
1650608870000|2022-04-22 06:27:50|13707.1|13705.1|13707.9|13705.9|13708.8|13706.8|13707.1|13705.1|5
1650608880000|2022-04-22 06:28:00|13708|13706|13709.3|13707.3|13709.5|13707.5|13707.5|13705.5|8
1650608890000|2022-04-22 06:28:10|13709|13707|13710.1|13708.1|13710.9|13708.9|13708.1|13706.1|7
1650608900000|2022-04-22 06:28:20|13709.8|13707.8|13713.3|13711.3|13713.4|13711.4|13709.8|13707.8|42
1650608910000|2022-04-22 06:28:30|13713.4|13711.4|13715.6|13713.6|13718.1|13716.1|13713.4|13711.4|76
1650608920000|2022-04-22 06:28:40|13715.4|13713.4|13716.1|13714.1|13716.3|13714.3|13714|13712|22
1650608930000|2022-04-22 06:28:50|13716.3|13714.3|13715|13713|13718|13716|13714.9|13712.9|31
1650608940000|2022-04-22 06:29:00|13715.1|13713.1|13716.5|13714.5|13717.1|13715.1|13714.5|13712.5|10
1650608950000|2022-04-22 06:29:10|13716.6|13714.6|13716.4|13714.4|13716.8|13714.8|13715.9|13713.9|4
1650608960000|2022-04-22 06:29:20|13716.3|13714.3|13718.8|13716.8|13718.9|13716.9|13716.3|13714.3|21
1650608970000|2022-04-22 06:29:30|13718.6|13716.6|13717.6|13715.6|13718.6|13716.6|13715.3|13713.3|36
1650608980000|2022-04-22 06:29:40|13718.1|13716.1|13719.9|13717.9|13720.1|13718.1|13718|13716|10
1650608990000|2022-04-22 06:29:50|13719.8|13717.8|13720.8|13718.8|13721.6|13719.6|13719.3|13717.3|61
1650609000000|2022-04-22 06:30:00|13720.4|13718.4|13722.5|13720.5|13723.3|13721.3|13719.9|13717.9|61
1650609010000|2022-04-22 06:30:10|13722.8|13720.8|13721|13719|13723.6|13721.6|13720.8|13718.8|17
1650609020000|2022-04-22 06:30:20|13721.4|13719.4|13720.3|13718.3|13722.3|13720.3|13719.8|13717.8|31
1650609030000|2022-04-22 06:30:30|13720|13718|13722|13720|13722.3|13720.3|13719.4|13717.4|38
1650609040000|2022-04-22 06:30:40|13722.3|13720.3|13723.9|13721.9|13724.4|13722.4|13722|13720|35
1650609050000|2022-04-22 06:30:50|13724|13722|13724.9|13722.9|13725.8|13723.8|13723.5|13721.5|29
1650609060000|2022-04-22 06:31:00|13724.8|13722.8|13724|13722|13725|13723|13722.6|13720.6|26
1650609070000|2022-04-22 06:31:10|13724.1|13722.1|13720.5|13718.5|13724.1|13722.1|13720.5|13718.5|11
1650609080000|2022-04-22 06:31:20|13720.6|13718.6|13716|13714|13720.6|13718.6|13715.3|13713.3|40
1650609090000|2022-04-22 06:31:30|13715.9|13713.9|13718.3|13716.3|13719|13717|13715.1|13713.1|29
1650609100000|2022-04-22 06:31:40|13718.1|13716.1|13721.3|13719.3|13721.3|13719.3|13718|13716|11
1650609110000|2022-04-22 06:31:50|13721.1|13719.1|13719.1|13717.1|13721.1|13719.1|13717.1|13715.1|30
1650609120000|2022-04-22 06:32:00|13718.9|13716.9|13717.3|13715.3|13719.1|13717.1|13716|13714|23
1650609130000|2022-04-22 06:32:10|13717.6|13715.6|13717|13715|13717.9|13715.9|13717|13715|4
1650609140000|2022-04-22 06:32:20|13716.9|13714.9|13717.4|13715.4|13718|13716|13716.4|13714.4|7
1650609150000|2022-04-22 06:32:30|13717.5|13715.5|13719.8|13717.8|13720|13718|13717.5|13715.5|6
1650609160000|2022-04-22 06:32:40|13719.6|13717.6|13719.6|13717.6|13721|13719|13719.6|13717.6|4
1650609170000|2022-04-22 06:32:50|13719.8|13717.8|13718.8|13716.8|13719.8|13717.8|13717.9|13715.9|9
1650609180000|2022-04-22 06:33:00|13718.9|13716.9|13721.5|13719.5|13721.5|13719.5|13718.8|13716.8|17
1650609190000|2022-04-22 06:33:10|13721.4|13719.4|13721.8|13719.8|13722.3|13720.3|13720.3|13718.3|5
1650609200000|2022-04-22 06:33:20|13721.3|13719.3|13720.9|13718.9|13722|13720|13720.9|13718.9|1
1650609210000|2022-04-22 06:33:30|13721|13719|13719.1|13717.1|13721.3|13719.3|13719.1|13717.1|5
1650609220000|2022-04-22 06:33:40|13719.3|13717.3|13720.1|13718.1|13720.5|13718.5|13719.3|13717.3|2
1650609230000|2022-04-22 06:33:50|13720.3|13718.3|13721|13719|13721.1|13719.1|13720.1|13718.1|2
1650609240000|2022-04-22 06:34:00|13720.4|13718.4|13719.5|13717.5|13721|13719|13719.1|13717.1|11
1650609250000|2022-04-22 06:34:10|13719.4|13717.4|13720.8|13718.8|13721.6|13719.6|13719.1|13717.1|13
1650609260000|2022-04-22 06:34:20|13720.9|13718.9|13717.4|13715.4|13720.9|13718.9|13717.3|13715.3|20
1650609270000|2022-04-22 06:34:30|13717|13715|13718.5|13716.5|13718.6|13716.6|13717|13715|7
1650609280000|2022-04-22 06:34:40|13718.6|13716.6|13718.3|13716.3|13719.1|13717.1|13717.6|13715.6|11
1650609290000|2022-04-22 06:34:50|13718.4|13716.4|13717.9|13715.9|13718.4|13716.4|13717.8|13715.8|0
1650609300000|2022-04-22 06:35:00|13717.6|13715.6|13713.3|13711.3|13718.5|13716.5|13713.3|13711.3|39
1650609310000|2022-04-22 06:35:10|13713|13711|13712.4|13710.4|13713.5|13711.5|13711.4|13709.4|17
1650609320000|2022-04-22 06:35:20|13712.5|13710.5|13714.5|13712.5|13714.5|13712.5|13712.5|13710.5|19
1650609330000|2022-04-22 06:35:30|13714.9|13712.9|13712.4|13710.4|13714.9|13712.9|13712.3|13710.3|15
1650609340000|2022-04-22 06:35:40|13712.3|13710.3|13713|13711|13713.6|13711.6|13711.8|13709.8|4
1650609350000|2022-04-22 06:35:50|13713.3|13711.3|13715.5|13713.5|13715.5|13713.5|13712.9|13710.9|6
1650609360000|2022-04-22 06:36:00|13716|13714|13715|13713|13716.1|13714.1|13713.4|13711.4|15
1650609370000|2022-04-22 06:36:10|13715.3|13713.3|13719.3|13717.3|13719.3|13717.3|13714.8|13712.8|18
1650609380000|2022-04-22 06:36:20|13719.1|13717.1|13718.5|13716.5|13719.4|13717.4|13718.4|13716.4|4
1650609390000|2022-04-22 06:36:30|13718.6|13716.6|13719.3|13717.3|13719.4|13717.4|13717.8|13715.8|5
1650609400000|2022-04-22 06:36:40|13719.1|13717.1|13719|13717|13719.1|13717.1|13718.3|13716.3|5
1650609410000|2022-04-22 06:36:50|13718.9|13716.9|13720.3|13718.3|13720.4|13718.4|13717.8|13715.8|17
1650609420000|2022-04-22 06:37:00|13720.4|13718.4|13719|13717|13720.5|13718.5|13718.8|13716.8|4
1650609430000|2022-04-22 06:37:10|13719.1|13717.1|13719.4|13717.4|13719.8|13717.8|13719|13717|4
1650609440000|2022-04-22 06:37:20|13719.5|13717.5|13717.9|13715.9|13719.9|13717.9|13717.3|13715.3|9
1650609450000|2022-04-22 06:37:30|13717.8|13715.8|13719.8|13717.8|13720|13718|13717.6|13715.6|15
1650609460000|2022-04-22 06:37:40|13719.9|13717.9|13719.3|13717.3|13720|13718|13718.3|13716.3|6
1650609470000|2022-04-22 06:37:50|13719.6|13717.6|13721.8|13719.8|13722.1|13720.1|13719.5|13717.5|12
1650609480000|2022-04-22 06:38:00|13721.9|13719.9|13723.6|13721.6|13723.6|13721.6|13721.8|13719.8|10
1650609490000|2022-04-22 06:38:10|13723.8|13721.8|13722.3|13720.3|13725.8|13723.8|13722|13720|28
1650609500000|2022-04-22 06:38:20|13722.6|13720.6|13724.3|13722.3|13725|13723|13722.3|13720.3|19
1650609510000|2022-04-22 06:38:30|13724.8|13722.8|13724.3|13722.3|13725.6|13723.6|13724|13722|10
1650609520000|2022-04-22 06:38:40|13723.8|13721.8|13726.8|13724.8|13727|13725|13723.5|13721.5|62
1650609530000|2022-04-22 06:38:50|13726.6|13724.6|13725.5|13723.5|13726.6|13724.6|13724.4|13722.4|9
1650609540000|2022-04-22 06:39:00|13725.6|13723.6|13726.5|13724.5|13729.3|13727.3|13725.6|13723.6|40
1650609550000|2022-04-22 06:39:10|13727|13725|13728.3|13726.3|13728.8|13726.8|13727|13725|11
1650609560000|2022-04-22 06:39:20|13728.1|13726.1|13727.9|13725.9|13728.1|13726.1|13726.3|13724.3|18
1650609570000|2022-04-22 06:39:30|13728|13726|13728.3|13726.3|13729.3|13727.3|13727.8|13725.8|14
1650609580000|2022-04-22 06:39:40|13728.5|13726.5|13729.1|13727.1|13729.9|13727.9|13728|13726|22
1650609590000|2022-04-22 06:39:50|13729|13727|13728.5|13726.5|13729.1|13727.1|13727.8|13725.8|4
1650609600000|2022-04-22 06:40:00|13728.6|13726.6|13725.1|13723.1|13728.8|13726.8|13724|13722|26
1650609610000|2022-04-22 06:40:10|13724.8|13722.8|13726.5|13724.5|13726.5|13724.5|13724|13722|24
1650609620000|2022-04-22 06:40:20|13726.8|13724.8|13728.4|13726.4|13728.8|13726.8|13726.5|13724.5|23
1650609630000|2022-04-22 06:40:30|13728.3|13726.3|13732|13730|13732.4|13730.4|13728.3|13726.3|34
1650609640000|2022-04-22 06:40:40|13731.9|13729.9|13731|13729|13732.4|13730.4|13730.4|13728.4|15
1650609650000|2022-04-22 06:40:50|13731.3|13729.3|13731.9|13729.9|13732|13730|13729.3|13727.3|15
1650609660000|2022-04-22 06:41:00|13731.8|13729.8|13729.5|13727.5|13731.9|13729.9|13729.5|13727.5|26
1650609670000|2022-04-22 06:41:10|13729.6|13727.6|13728.6|13726.6|13729.6|13727.6|13726.8|13724.8|10
1650609680000|2022-04-22 06:41:20|13728.5|13726.5|13726.3|13724.3|13729|13727|13726.3|13724.3|30
1650609690000|2022-04-22 06:41:30|13726.6|13724.6|13727.1|13725.1|13728.3|13726.3|13726.5|13724.5|5
1650609700000|2022-04-22 06:41:40|13726.5|13724.5|13726.3|13724.3|13727.5|13725.5|13726|13724|14
1650609710000|2022-04-22 06:41:50|13725.8|13723.8|13727.5|13725.5|13727.6|13725.6|13725.8|13723.8|7
1650609720000|2022-04-22 06:42:00|13727.6|13725.6|13724.5|13722.5|13727.8|13725.8|13724.3|13722.3|17
1650609730000|2022-04-22 06:42:10|13725|13723|13724.1|13722.1|13725.1|13723.1|13722.9|13720.9|14
1650609740000|2022-04-22 06:42:20|13724.3|13722.3|13722.8|13720.8|13724.3|13722.3|13721.8|13719.8|14
1650609750000|2022-04-22 06:42:30|13722.9|13720.9|13723|13721|13723.5|13721.5|13722.8|13720.8|7
1650609760000|2022-04-22 06:42:40|13722.8|13720.8|13722.9|13720.9|13723.4|13721.4|13722.8|13720.8|3
1650609770000|2022-04-22 06:42:50|13722.8|13720.8|13721.8|13719.8|13724|13722|13721.8|13719.8|8
1650609780000|2022-04-22 06:43:00|13721.9|13719.9|13721.8|13719.8|13722.1|13720.1|13720.9|13718.9|10
1650609790000|2022-04-22 06:43:10|13721.5|13719.5|13723.6|13721.6|13724.4|13722.4|13721.5|13719.5|18
1650609800000|2022-04-22 06:43:20|13723.5|13721.5|13723|13721|13723.9|13721.9|13722.5|13720.5|6
1650609810000|2022-04-22 06:43:30|13722.9|13720.9|13722.9|13720.9|13724.6|13722.6|13721.9|13719.9|13
1650609820000|2022-04-22 06:43:40|13723|13721|13722.8|13720.8|13723.8|13721.8|13722.5|13720.5|12
1650609830000|2022-04-22 06:43:50|13722.9|13720.9|13722.1|13720.1|13723.8|13721.8|13722.1|13720.1|3
1650609840000|2022-04-22 06:44:00|13722.3|13720.3|13721.3|13719.3|13722.3|13720.3|13721.1|13719.1|5
1650609850000|2022-04-22 06:44:10|13721.1|13719.1|13719.5|13717.5|13721.1|13719.1|13718.3|13716.3|22
1650609860000|2022-04-22 06:44:20|13719|13717|13719.6|13717.6|13720.6|13718.6|13718.3|13716.3|21
1650609870000|2022-04-22 06:44:30|13719.8|13717.8|13722.6|13720.6|13723.3|13721.3|13719|13717|16
1650609880000|2022-04-22 06:44:40|13723|13721|13722|13720|13723.6|13721.6|13721.8|13719.8|22
1650609890000|2022-04-22 06:44:50|13722.1|13720.1|13721.6|13719.6|13722.8|13720.8|13721|13719|6
1650609900000|2022-04-22 06:45:00|13721.8|13719.8|13723.1|13721.1|13723.1|13721.1|13721.1|13719.1|9
1650609910000|2022-04-22 06:45:10|13722.9|13720.9|13725.1|13723.1|13725.3|13723.3|13722.9|13720.9|19
1650609920000|2022-04-22 06:45:20|13725.3|13723.3|13724.4|13722.4|13725.8|13723.8|13723.5|13721.5|9
1650609930000|2022-04-22 06:45:30|13724.3|13722.3|13724.8|13722.8|13725|13723|13723.3|13721.3|15
1650609940000|2022-04-22 06:45:40|13724.6|13722.6|13722.4|13720.4|13724.6|13722.6|13722.4|13720.4|9
1650609950000|2022-04-22 06:45:50|13722.6|13720.6|13722.4|13720.4|13723|13721|13722.4|13720.4|1
1650609960000|2022-04-22 06:46:00|13724|13722|13727.3|13725.3|13727.4|13725.4|13724|13722|19
1650609970000|2022-04-22 06:46:10|13727.4|13725.4|13727|13725|13728.1|13726.1|13726.8|13724.8|17
1650609980000|2022-04-22 06:46:20|13727.1|13725.1|13726.4|13724.4|13727.3|13725.3|13725.8|13723.8|15
1650609990000|2022-04-22 06:46:30|13726|13724|13724.5|13722.5|13726.3|13724.3|13723.8|13721.8|11
1650610000000|2022-04-22 06:46:40|13724.6|13722.6|13729.1|13727.1|13729.1|13727.1|13724.6|13722.6|15
1650610010000|2022-04-22 06:46:50|13728.8|13726.8|13729|13727|13730.3|13728.3|13727.8|13725.8|34
1650610020000|2022-04-22 06:47:00|13729.1|13727.1|13729.8|13727.8|13729.8|13727.8|13729|13727|4
1650610030000|2022-04-22 06:47:10|13729.6|13727.6|13732.1|13730.1|13732.1|13730.1|13729.5|13727.5|40
1650610040000|2022-04-22 06:47:20|13732.3|13730.3|13730.3|13728.3|13732.3|13730.3|13730|13728|31
1650610050000|2022-04-22 06:47:30|13730.1|13728.1|13728.6|13726.6|13730.8|13728.8|13727.8|13725.8|12
1650610060000|2022-04-22 06:47:40|13728.9|13726.9|13729.3|13727.3|13729.5|13727.5|13728.3|13726.3|1
1650610070000|2022-04-22 06:47:50|13729.1|13727.1|13727.9|13725.9|13730|13728|13727.8|13725.8|13
1650610080000|2022-04-22 06:48:00|13727.8|13725.8|13726.5|13724.5|13730.3|13728.3|13726|13724|25
1650610090000|2022-04-22 06:48:10|13726.3|13724.3|13727.8|13725.8|13727.8|13725.8|13726|13724|11
1650610100000|2022-04-22 06:48:20|13727.5|13725.5|13730|13728|13730.8|13728.8|13726.8|13724.8|55
1650610110000|2022-04-22 06:48:30|13730.4|13728.4|13730.4|13728.4|13730.4|13728.4|13728.5|13726.5|18
1650610120000|2022-04-22 06:48:40|13730.3|13728.3|13731.1|13729.1|13731.1|13729.1|13729.8|13727.8|7
1650610130000|2022-04-22 06:48:50|13731.3|13729.3|13730.9|13728.9|13731.4|13729.4|13729.3|13727.3|17
1650610140000|2022-04-22 06:49:00|13731|13729|13731|13729|13731.5|13729.5|13729.6|13727.6|11
1650610150000|2022-04-22 06:49:10|13731.5|13729.5|13731.1|13729.1|13731.5|13729.5|13730.5|13728.5|10
1650610160000|2022-04-22 06:49:20|13731|13729|13729.9|13727.9|13731|13729|13728|13726|20
1650610170000|2022-04-22 06:49:30|13729.8|13727.8|13730.6|13728.6|13730.8|13728.8|13728.5|13726.5|9
1650610180000|2022-04-22 06:49:40|13730.3|13728.3|13729.5|13727.5|13731.1|13729.1|13729.5|13727.5|1
1650610190000|2022-04-22 06:49:50|13729.3|13727.3|13728.8|13726.8|13729.3|13727.3|13728.1|13726.1|2
1650610200000|2022-04-22 06:50:00|13728.4|13726.4|13728.8|13726.8|13728.8|13726.8|13728|13726|6
1650610210000|2022-04-22 06:50:10|13728.9|13726.9|13727.6|13725.6|13729.1|13727.1|13726.6|13724.6|16
1650610220000|2022-04-22 06:50:20|13727.5|13725.5|13725.3|13723.3|13727.8|13725.8|13725|13723|19
1650610230000|2022-04-22 06:50:30|13725.8|13723.8|13724.3|13722.3|13727.9|13725.9|13723.5|13721.5|17
1650610240000|2022-04-22 06:50:40|13724|13722|13723.8|13721.8|13724.3|13722.3|13722.3|13720.3|11
1650610250000|2022-04-22 06:50:50|13723.9|13721.9|13725|13723|13725.8|13723.8|13723.4|13721.4|48
1650610260000|2022-04-22 06:51:00|13725.1|13723.1|13722.5|13720.5|13725.1|13723.1|13722.5|13720.5|9
1650610270000|2022-04-22 06:51:10|13721.5|13719.5|13721|13719|13721.9|13719.9|13720.1|13718.1|15
1650610280000|2022-04-22 06:51:20|13720.9|13718.9|13722.5|13720.5|13722.6|13720.6|13720.5|13718.5|9
1650610290000|2022-04-22 06:51:30|13722.4|13720.4|13722.8|13720.8|13723.1|13721.1|13721.3|13719.3|14
1650610300000|2022-04-22 06:51:40|13722.9|13720.9|13725.1|13723.1|13725.1|13723.1|13722.9|13720.9|17
1650610310000|2022-04-22 06:51:50|13724.3|13722.3|13724.5|13722.5|13724.9|13722.9|13723.3|13721.3|12
1650610320000|2022-04-22 06:52:00|13724.6|13722.6|13723.1|13721.1|13725.1|13723.1|13723.1|13721.1|15
1650610330000|2022-04-22 06:52:10|13723.3|13721.3|13724.3|13722.3|13725|13723|13722.9|13720.9|13
1650610340000|2022-04-22 06:52:20|13724.1|13722.1|13724|13722|13725.5|13723.5|13724|13722|11
1650610350000|2022-04-22 06:52:30|13724.3|13722.3|13727|13725|13727|13725|13724.1|13722.1|19
1650610360000|2022-04-22 06:52:40|13726.9|13724.9|13727.8|13725.8|13727.8|13725.8|13726.5|13724.5|6
1650610370000|2022-04-22 06:52:50|13727.6|13725.6|13727.5|13725.5|13728.1|13726.1|13727.3|13725.3|4
1650610380000|2022-04-22 06:53:00|13727.4|13725.4|13724.6|13722.6|13727.5|13725.5|13723.9|13721.9|9
1650610390000|2022-04-22 06:53:10|13724.8|13722.8|13723.3|13721.3|13725.1|13723.1|13723|13721|3
1650610400000|2022-04-22 06:53:20|13723.4|13721.4|13727.1|13725.1|13727.1|13725.1|13723.3|13721.3|4
1650610410000|2022-04-22 06:53:30|13727.3|13725.3|13730|13728|13730.3|13728.3|13727.3|13725.3|23
1650610420000|2022-04-22 06:53:40|13730.1|13728.1|13729.4|13727.4|13730.1|13728.1|13728.8|13726.8|5
1650610430000|2022-04-22 06:53:50|13729|13727|13729.1|13727.1|13730.1|13728.1|13729|13727|8
1650610440000|2022-04-22 06:54:00|13729.3|13727.3|13728.9|13726.9|13729.5|13727.5|13728.3|13726.3|8
1650610450000|2022-04-22 06:54:10|13728.6|13726.6|13727.5|13725.5|13729.3|13727.3|13726.5|13724.5|30
1650610460000|2022-04-22 06:54:20|13727.6|13725.6|13726.3|13724.3|13729|13727|13726.3|13724.3|13
1650610470000|2022-04-22 06:54:30|13726.4|13724.4|13729.5|13727.5|13729.9|13727.9|13726.3|13724.3|15
1650610480000|2022-04-22 06:54:40|13729.4|13727.4|13728.5|13726.5|13729.6|13727.6|13728.4|13726.4|3
1650610490000|2022-04-22 06:54:50|13728.6|13726.6|13732|13730|13732|13730|13728.6|13726.6|21
1650610500000|2022-04-22 06:55:00|13731.9|13729.9|13732.5|13730.5|13733.1|13731.1|13731.1|13729.1|19
1650610510000|2022-04-22 06:55:10|13732.6|13730.6|13735.9|13733.9|13736|13734|13732.6|13730.6|27
1650610520000|2022-04-22 06:55:20|13735.8|13733.8|13736|13734|13736.3|13734.3|13735.3|13733.3|12
1650610530000|2022-04-22 06:55:30|13736.1|13734.1|13736.6|13734.6|13736.9|13734.9|13736|13734|21
1650610540000|2022-04-22 06:55:40|13736.8|13734.8|13737.9|13735.9|13738.4|13736.4|13736.6|13734.6|38
1650610550000|2022-04-22 06:55:50|13737.8|13735.8|13739.9|13737.9|13739.9|13737.9|13737.3|13735.3|45
1650610560000|2022-04-22 06:56:00|13740|13738|13738.6|13736.6|13740|13738|13738.3|13736.3|35
1650610570000|2022-04-22 06:56:10|13738.4|13736.4|13734.8|13732.8|13739.5|13737.5|13734.3|13732.3|57
1650610580000|2022-04-22 06:56:20|13734.6|13732.6|13736.5|13734.5|13736.5|13734.5|13734.3|13732.3|33
1650610590000|2022-04-22 06:56:30|13737.5|13735.5|13738.6|13736.6|13738.8|13736.8|13736.3|13734.3|10
1650610600000|2022-04-22 06:56:40|13738.8|13736.8|13738.6|13736.6|13739.5|13737.5|13738.6|13736.6|5
1650610610000|2022-04-22 06:56:50|13738.8|13736.8|13742.5|13740.5|13742.5|13740.5|13737|13735|45
1650610620000|2022-04-22 06:57:00|13742|13740|13742|13740|13742.8|13740.8|13740|13738|30
1650610630000|2022-04-22 06:57:10|13741.8|13739.8|13741|13739|13742.3|13740.3|13740.3|13738.3|13
1650610640000|2022-04-22 06:57:20|13741.3|13739.3|13741.1|13739.1|13742.4|13740.4|13740.4|13738.4|17
1650610650000|2022-04-22 06:57:30|13741|13739|13743.5|13741.5|13745.8|13743.8|13741|13739|64
1650610660000|2022-04-22 06:57:40|13743.8|13741.8|13745.3|13743.3|13745.5|13743.5|13743.4|13741.4|25
1650610670000|2022-04-22 06:57:50|13745.4|13743.4|13743.5|13741.5|13745.5|13743.5|13743.3|13741.3|22
1650610680000|2022-04-22 06:58:00|13743.4|13741.4|13744.5|13742.5|13744.6|13742.6|13742|13740|36
1650610690000|2022-04-22 06:58:10|13744.8|13742.8|13747.1|13745.1|13747.1|13745.1|13744.8|13742.8|28
1650610700000|2022-04-22 06:58:20|13747.3|13745.3|13747|13745|13748|13746|13746.4|13744.4|49
1650610710000|2022-04-22 06:58:30|13747.1|13745.1|13743.5|13741.5|13747.1|13745.1|13742.3|13740.3|23
1650610720000|2022-04-22 06:58:40|13743.4|13741.4|13742|13740|13743.9|13741.9|13741.9|13739.9|7
1650610730000|2022-04-22 06:58:50|13741.9|13739.9|13741.5|13739.5|13742.1|13740.1|13740.8|13738.8|20
1650610740000|2022-04-22 06:59:00|13741.4|13739.4|13738.8|13736.8|13741.8|13739.8|13738.8|13736.8|22
1650610750000|2022-04-22 06:59:10|13738.6|13736.6|13735.3|13733.3|13738.6|13736.6|13733.3|13731.3|90
1650610760000|2022-04-22 06:59:20|13735.1|13733.1|13740.8|13738.8|13740.8|13738.8|13735.1|13733.1|35
1650610770000|2022-04-22 06:59:30|13740.9|13738.9|13738.4|13736.4|13741|13739|13738|13736|11
1650610780000|2022-04-22 06:59:40|13738.3|13736.3|13736.1|13734.1|13739.9|13737.9|13735.9|13733.9|34
1650610790000|2022-04-22 06:59:50|13736.3|13734.3|13735.1|13733.1|13737.6|13735.6|13734.6|13732.6|15
1650610800000|2022-04-22 07:00:00|13735.4|13733.4|13732.5|13730.5|13740.1|13738.1|13731.5|13729.5|104
1650610810000|2022-04-22 07:00:10|13732.8|13730.8|13727.8|13725.8|13732.9|13730.9|13726.8|13724.8|95
1650610820000|2022-04-22 07:00:20|13727.6|13725.6|13732|13730|13733.9|13731.9|13726|13724|29
1650610830000|2022-04-22 07:00:30|13731.6|13729.6|13734.4|13732.4|13735.5|13733.5|13731.3|13729.3|25
1650610840000|2022-04-22 07:00:40|13734.3|13732.3|13736.8|13734.8|13737.1|13735.1|13732.5|13730.5|21
1650610850000|2022-04-22 07:00:50|13736.4|13734.4|13729.5|13727.5|13736.4|13734.4|13729.3|13727.3|33
1650610860000|2022-04-22 07:01:00|13729.6|13727.6|13729.3|13727.3|13732.1|13730.1|13727.4|13725.4|36
1650610870000|2022-04-22 07:01:10|13729.1|13727.1|13732.1|13730.1|13732.6|13730.6|13729.1|13727.1|17
1650610880000|2022-04-22 07:01:20|13732.4|13730.4|13735.4|13733.4|13736.5|13734.5|13731.9|13729.9|66
1650610890000|2022-04-22 07:01:30|13736.8|13734.8|13738.4|13736.4|13739.5|13737.5|13735.5|13733.5|29
1650610900000|2022-04-22 07:01:40|13738.3|13736.3|13743.3|13741.3|13743.3|13741.3|13737.1|13735.1|60
1650610910000|2022-04-22 07:01:50|13743|13741|13742.8|13740.8|13743.8|13741.8|13741.9|13739.9|24
1650610920000|2022-04-22 07:02:00|13742.1|13740.1|13741.5|13739.5|13742.4|13740.4|13739|13737|33
1650610930000|2022-04-22 07:02:10|13741.3|13739.3|13743|13741|13744.9|13742.9|13741.3|13739.3|44
1650610940000|2022-04-22 07:02:20|13743.1|13741.1|13743.5|13741.5|13745.5|13743.5|13742.6|13740.6|22
1650610950000|2022-04-22 07:02:30|13743.6|13741.6|13745|13743|13746.5|13744.5|13743.6|13741.6|34
1650610960000|2022-04-22 07:02:40|13745.1|13743.1|13746.4|13744.4|13747.5|13745.5|13745|13743|23
1650610970000|2022-04-22 07:02:50|13746.5|13744.5|13746.9|13744.9|13747.5|13745.5|13745.6|13743.6|15
1650610980000|2022-04-22 07:03:00|13747|13745|13756.8|13754.8|13757.1|13755.1|13746.8|13744.8|197
1650610990000|2022-04-22 07:03:10|13757|13755|13751.1|13749.1|13757|13755|13749.5|13747.5|74
1650611000000|2022-04-22 07:03:20|13751|13749|13757.5|13755.5|13760|13758|13751|13749|112
1650611010000|2022-04-22 07:03:30|13757.3|13755.3|13755.9|13753.9|13759.1|13757.1|13754.8|13752.8|60
1650611020000|2022-04-22 07:03:40|13756|13754|13755.5|13753.5|13756.9|13754.9|13754.3|13752.3|31
1650611030000|2022-04-22 07:03:50|13755.4|13753.4|13756.9|13754.9|13757|13755|13755.3|13753.3|28
1650611040000|2022-04-22 07:04:00|13756.3|13754.3|13758.3|13756.3|13759.6|13757.6|13756.3|13754.3|62
1650611050000|2022-04-22 07:04:10|13758.1|13756.1|13758|13756|13758.3|13756.3|13755.4|13753.4|30
1650611060000|2022-04-22 07:04:20|13758.3|13756.3|13756.4|13754.4|13759.3|13757.3|13755.8|13753.8|20
1650611070000|2022-04-22 07:04:30|13756.3|13754.3|13757|13755|13757.4|13755.4|13756.1|13754.1|19
1650611080000|2022-04-22 07:04:40|13757.1|13755.1|13755.5|13753.5|13757.5|13755.5|13754.8|13752.8|26
1650611090000|2022-04-22 07:04:50|13755.6|13753.6|13756|13754|13756|13754|13753.6|13751.6|33
1650611100000|2022-04-22 07:05:00|13756.4|13754.4|13753.3|13751.3|13756.4|13754.4|13750.8|13748.8|65
1650611110000|2022-04-22 07:05:10|13753.5|13751.5|13751.8|13749.8|13754.8|13752.8|13751.6|13749.6|42
1650611120000|2022-04-22 07:05:20|13751.6|13749.6|13748.5|13746.5|13752|13750|13748|13746|62
1650611130000|2022-04-22 07:05:30|13748.6|13746.6|13748.8|13746.8|13750|13748|13747.5|13745.5|26
1650611140000|2022-04-22 07:05:40|13748.6|13746.6|13744.9|13742.9|13749.5|13747.5|13744.6|13742.6|87
1650611150000|2022-04-22 07:05:50|13744.8|13742.8|13745.1|13743.1|13746.1|13744.1|13744|13742|21
1650611160000|2022-04-22 07:06:00|13745|13743|13747.6|13745.6|13747.6|13745.6|13744.4|13742.4|40
1650611170000|2022-04-22 07:06:10|13747.8|13745.8|13744.4|13742.4|13747.9|13745.9|13744.1|13742.1|53
1650611180000|2022-04-22 07:06:20|13744.1|13742.1|13745.3|13743.3|13747.3|13745.3|13743.1|13741.1|27
1650611190000|2022-04-22 07:06:30|13745.6|13743.6|13744.4|13742.4|13746.3|13744.3|13743.4|13741.4|24
1650611200000|2022-04-22 07:06:40|13744.5|13742.5|13745.5|13743.5|13746.6|13744.6|13744|13742|28
1650611210000|2022-04-22 07:06:50|13745.6|13743.6|13744.6|13742.6|13745.9|13743.9|13744.4|13742.4|33
1650611220000|2022-04-22 07:07:00|13744.9|13742.9|13740.9|13738.9|13745.4|13743.4|13740.9|13738.9|30
1650611230000|2022-04-22 07:07:10|13741.1|13739.1|13738.5|13736.5|13741.4|13739.4|13738|13736|37
1650611240000|2022-04-22 07:07:20|13738.6|13736.6|13739.3|13737.3|13739.4|13737.4|13737.9|13735.9|25
1650611250000|2022-04-22 07:07:30|13739.1|13737.1|13739.3|13737.3|13740.8|13738.8|13739|13737|34
1650611260000|2022-04-22 07:07:40|13739.4|13737.4|13739.5|13737.5|13740.1|13738.1|13738|13736|36
1650611270000|2022-04-22 07:07:50|13739.6|13737.6|13741.3|13739.3|13741.4|13739.4|13739.6|13737.6|20
1650611280000|2022-04-22 07:08:00|13741.4|13739.4|13747.3|13745.3|13747.5|13745.5|13741.1|13739.1|68
1650611290000|2022-04-22 07:08:10|13747.1|13745.1|13754.5|13752.5|13754.5|13752.5|13747.1|13745.1|38
1650611300000|2022-04-22 07:08:20|13754.6|13752.6|13750|13748|13755.3|13753.3|13750|13748|62
1650611310000|2022-04-22 07:08:30|13750.1|13748.1|13745.8|13743.8|13750.3|13748.3|13745.8|13743.8|47
1650611320000|2022-04-22 07:08:40|13745.9|13743.9|13743.8|13741.8|13746.4|13744.4|13743.3|13741.3|18
1650611330000|2022-04-22 07:08:50|13743.6|13741.6|13742.3|13740.3|13743.8|13741.8|13741.3|13739.3|47
1650611340000|2022-04-22 07:09:00|13741.9|13739.9|13740.5|13738.5|13743|13741|13739|13737|33
1650611350000|2022-04-22 07:09:10|13740.3|13738.3|13743.8|13741.8|13744.4|13742.4|13739.9|13737.9|23
1650611360000|2022-04-22 07:09:20|13743.9|13741.9|13744.3|13742.3|13745|13743|13742.4|13740.4|23
1650611370000|2022-04-22 07:09:30|13744.1|13742.1|13739.3|13737.3|13744.1|13742.1|13738.5|13736.5|28
1650611380000|2022-04-22 07:09:40|13739.4|13737.4|13738.3|13736.3|13739.5|13737.5|13736.9|13734.9|29
1650611390000|2022-04-22 07:09:50|13738|13736|13734.8|13732.8|13738.3|13736.3|13731.9|13729.9|62
1650611400000|2022-04-22 07:10:00|13734.6|13732.6|13733.9|13731.9|13735.1|13733.1|13732.3|13730.3|52
1650611410000|2022-04-22 07:10:10|13733.6|13731.6|13736|13734|13736.8|13734.8|13733.6|13731.6|33
1650611420000|2022-04-22 07:10:20|13735.8|13733.8|13733.8|13731.8|13736.8|13734.8|13733|13731|38
1650611430000|2022-04-22 07:10:30|13733.6|13731.6|13730.9|13728.9|13735.1|13733.1|13730.4|13728.4|26
1650611440000|2022-04-22 07:10:40|13731.3|13729.3|13734.6|13732.6|13735.3|13733.3|13731.3|13729.3|22
1650611450000|2022-04-22 07:10:50|13734.3|13732.3|13734.3|13732.3|13735.4|13733.4|13732.6|13730.6|24
1650611460000|2022-04-22 07:11:00|13734.4|13732.4|13733.3|13731.3|13734.8|13732.8|13732.5|13730.5|12
1650611470000|2022-04-22 07:11:10|13733.4|13731.4|13739.9|13737.9|13741.5|13739.5|13732.8|13730.8|61
1650611480000|2022-04-22 07:11:20|13740|13738|13746.1|13744.1|13746.3|13744.3|13739.5|13737.5|33
1650611490000|2022-04-22 07:11:30|13745.9|13743.9|13744.8|13742.8|13747.1|13745.1|13744.8|13742.8|40
1650611500000|2022-04-22 07:11:40|13744.3|13742.3|13744.3|13742.3|13744.6|13742.6|13743.1|13741.1|13
1650611510000|2022-04-22 07:11:50|13744.4|13742.4|13749.8|13747.8|13750.1|13748.1|13744.1|13742.1|34
1650611520000|2022-04-22 07:12:00|13748.9|13746.9|13750.1|13748.1|13750.1|13748.1|13746|13744|95
1650611530000|2022-04-22 07:12:10|13750.3|13748.3|13750.9|13748.9|13752.3|13750.3|13750.1|13748.1|47
1650611540000|2022-04-22 07:12:20|13750.8|13748.8|13747.4|13745.4|13750.8|13748.8|13746.3|13744.3|36
1650611550000|2022-04-22 07:12:30|13747.3|13745.3|13746|13744|13749|13747|13745.1|13743.1|52
1650611560000|2022-04-22 07:12:40|13746.1|13744.1|13748.4|13746.4|13750.9|13748.9|13746.1|13744.1|43
1650611570000|2022-04-22 07:12:50|13748.5|13746.5|13752.5|13750.5|13753.9|13751.9|13748.5|13746.5|42
1650611580000|2022-04-22 07:13:00|13752.4|13750.4|13747.1|13745.1|13752.4|13750.4|13746.8|13744.8|32
1650611590000|2022-04-22 07:13:10|13747.3|13745.3|13744.1|13742.1|13748.3|13746.3|13743.6|13741.6|34
1650611600000|2022-04-22 07:13:20|13744.8|13742.8|13746.5|13744.5|13747.4|13745.4|13744.8|13742.8|28
1650611610000|2022-04-22 07:13:30|13746.4|13744.4|13745.6|13743.6|13746.4|13744.4|13744.3|13742.3|16
1650611620000|2022-04-22 07:13:40|13745.8|13743.8|13748.8|13746.8|13749|13747|13745.8|13743.8|11
1650611630000|2022-04-22 07:13:50|13748.9|13746.9|13747.8|13745.8|13749.8|13747.8|13747.8|13745.8|19
1650611640000|2022-04-22 07:14:00|13747.6|13745.6|13743.9|13741.9|13748|13746|13743.5|13741.5|13
1650611650000|2022-04-22 07:14:10|13743.3|13741.3|13746|13744|13746.6|13744.6|13742.4|13740.4|32
1650611660000|2022-04-22 07:14:20|13745.9|13743.9|13744.4|13742.4|13749.4|13747.4|13744.3|13742.3|19
1650611670000|2022-04-22 07:14:30|13744.3|13742.3|13745|13743|13746.4|13744.4|13744|13742|17
1650611680000|2022-04-22 07:14:40|13744.8|13742.8|13746.9|13744.9|13747.3|13745.3|13744.8|13742.8|10
1650611690000|2022-04-22 07:14:50|13747.1|13745.1|13743.8|13741.8|13747.1|13745.1|13743.3|13741.3|29
1650611700000|2022-04-22 07:15:00|13743.9|13741.9|13747|13745|13748.4|13746.4|13743.8|13741.8|80
1650611710000|2022-04-22 07:15:10|13746.9|13744.9|13749.6|13747.6|13751.5|13749.5|13745|13743|43
1650611720000|2022-04-22 07:15:20|13749.5|13747.5|13751.5|13749.5|13754.5|13752.5|13748.1|13746.1|41
1650611730000|2022-04-22 07:15:30|13751.3|13749.3|13747.3|13745.3|13751.3|13749.3|13746.3|13744.3|35
1650611740000|2022-04-22 07:15:40|13747.4|13745.4|13742.3|13740.3|13747.4|13745.4|13741.3|13739.3|24
1650611750000|2022-04-22 07:15:50|13742.4|13740.4|13739.5|13737.5|13743.3|13741.3|13738.4|13736.4|113
1650611760000|2022-04-22 07:16:00|13739.8|13737.8|13737.1|13735.1|13741.9|13739.9|13736.3|13734.3|75
1650611770000|2022-04-22 07:16:10|13737|13735|13733.1|13731.1|13737.6|13735.6|13732.6|13730.6|50
1650611780000|2022-04-22 07:16:20|13734|13732|13733.6|13731.6|13735.1|13733.1|13732.4|13730.4|41
1650611790000|2022-04-22 07:16:30|13733.5|13731.5|13736.8|13734.8|13738.1|13736.1|13733.3|13731.3|39
1650611800000|2022-04-22 07:16:40|13736|13734|13738.8|13736.8|13741.1|13739.1|13735.5|13733.5|68
1650611810000|2022-04-22 07:16:50|13738.6|13736.6|13737.3|13735.3|13738.6|13736.6|13736|13734|30
1650611820000|2022-04-22 07:17:00|13737.4|13735.4|13735.1|13733.1|13737.8|13735.8|13733.5|13731.5|87
1650611830000|2022-04-22 07:17:10|13735.4|13733.4|13732.3|13730.3|13736.8|13734.8|13732.1|13730.1|26
1650611840000|2022-04-22 07:17:20|13732.4|13730.4|13730.4|13728.4|13732.8|13730.8|13729.9|13727.9|59
1650611850000|2022-04-22 07:17:30|13730.1|13728.1|13729.4|13727.4|13730.1|13728.1|13725.8|13723.8|151
1650611860000|2022-04-22 07:17:40|13729.8|13727.8|13729.8|13727.8|13729.9|13727.9|13727.5|13725.5|25
1650611870000|2022-04-22 07:17:50|13730|13728|13734|13732|13734.6|13732.6|13729.9|13727.9|27
1650611880000|2022-04-22 07:18:00|13734.1|13732.1|13739.3|13737.3|13739.8|13737.8|13734.1|13732.1|40
1650611890000|2022-04-22 07:18:10|13739.6|13737.6|13741.3|13739.3|13741.3|13739.3|13738.6|13736.6|30
1650611900000|2022-04-22 07:18:20|13741|13739|13736.3|13734.3|13741|13739|13734.6|13732.6|29
1650611910000|2022-04-22 07:18:30|13736.1|13734.1|13739.3|13737.3|13739.6|13737.6|13736.1|13734.1|15
1650611920000|2022-04-22 07:18:40|13739.1|13737.1|13737.9|13735.9|13739.3|13737.3|13737.8|13735.8|15
1650611930000|2022-04-22 07:18:50|13736.1|13734.1|13734.5|13732.5|13737.6|13735.6|13734|13732|27
1650611940000|2022-04-22 07:19:00|13734.6|13732.6|13731.8|13729.8|13734.6|13732.6|13731.3|13729.3|29
1650611950000|2022-04-22 07:19:10|13731.5|13729.5|13728|13726|13731.8|13729.8|13726.8|13724.8|27
1650611960000|2022-04-22 07:19:20|13727.9|13725.9|13729.4|13727.4|13731.9|13729.9|13727.8|13725.8|23
1650611970000|2022-04-22 07:19:30|13729.6|13727.6|13727.5|13725.5|13730.1|13728.1|13726.3|13724.3|26
1650611980000|2022-04-22 07:19:40|13727.6|13725.6|13725.1|13723.1|13727.9|13725.9|13725|13723|23
1650611990000|2022-04-22 07:19:50|13725|13723|13724|13722|13726.4|13724.4|13723.9|13721.9|32
1650612000000|2022-04-22 07:20:00|13724.3|13722.3|13718.9|13716.9|13724.5|13722.5|13718.6|13716.6|104
1650612010000|2022-04-22 07:20:10|13718.8|13716.8|13715.6|13713.6|13719.8|13717.8|13715.6|13713.6|68
1650612020000|2022-04-22 07:20:20|13715.4|13713.4|13715.8|13713.8|13715.9|13713.9|13712.1|13710.1|97
1650612030000|2022-04-22 07:20:30|13715.9|13713.9|13715.9|13713.9|13717.8|13715.8|13715.1|13713.1|39
1650612040000|2022-04-22 07:20:40|13715.8|13713.8|13715.5|13713.5|13716|13714|13713.6|13711.6|33
1650612050000|2022-04-22 07:20:50|13715.6|13713.6|13713.5|13711.5|13717.5|13715.5|13712.9|13710.9|26
1650612060000|2022-04-22 07:21:00|13713.6|13711.6|13711.4|13709.4|13713.6|13711.6|13709.9|13707.9|65
1650612070000|2022-04-22 07:21:10|13711.9|13709.9|13710.9|13708.9|13711.9|13709.9|13707.1|13705.1|76
1650612080000|2022-04-22 07:21:20|13711.3|13709.3|13709.1|13707.1|13711.9|13709.9|13708.4|13706.4|42
1650612090000|2022-04-22 07:21:30|13709.3|13707.3|13712.5|13710.5|13714.8|13712.8|13709.1|13707.1|65
1650612100000|2022-04-22 07:21:40|13712.6|13710.6|13710|13708|13713|13711|13709.6|13707.6|19
1650612110000|2022-04-22 07:21:50|13709.8|13707.8|13707.1|13705.1|13709.8|13707.8|13706|13704|43
1650612120000|2022-04-22 07:22:00|13707.3|13705.3|13706.3|13704.3|13707.3|13705.3|13702.4|13700.4|69
1650612130000|2022-04-22 07:22:10|13706|13704|13705.9|13703.9|13708.8|13706.8|13705.4|13703.4|14
1650612140000|2022-04-22 07:22:20|13705.8|13703.8|13706.3|13704.3|13707.5|13705.5|13704.9|13702.9|21
1650612150000|2022-04-22 07:22:30|13706.1|13704.1|13707.8|13705.8|13708.3|13706.3|13706|13704|17
1650612160000|2022-04-22 07:22:40|13707.6|13705.6|13703.8|13701.8|13707.9|13705.9|13703.8|13701.8|19
1650612170000|2022-04-22 07:22:50|13703.9|13701.9|13702.1|13700.1|13703.9|13701.9|13701|13699|57
1650612180000|2022-04-22 07:23:00|13702|13700|13699.9|13697.9|13702|13700|13697.6|13695.6|82
1650612190000|2022-04-22 07:23:10|13700.1|13698.1|13702|13700|13702.4|13700.4|13699.8|13697.8|29
1650612200000|2022-04-22 07:23:20|13701.6|13699.6|13696|13694|13701.6|13699.6|13695.9|13693.9|65
1650612210000|2022-04-22 07:23:30|13695.4|13693.4|13694|13692|13698.4|13696.4|13692.1|13690.1|193
1650612220000|2022-04-22 07:23:40|13694.1|13692.1|13686.3|13684.3|13694.1|13692.1|13686.3|13684.3|125
1650612230000|2022-04-22 07:23:50|13685.5|13683.5|13690.5|13688.5|13690.6|13688.6|13684.9|13682.9|91
1650612240000|2022-04-22 07:24:00|13691.4|13689.4|13692.3|13690.3|13694.9|13692.9|13689.5|13687.5|90
1650612250000|2022-04-22 07:24:10|13692.1|13690.1|13690.5|13688.5|13692.5|13690.5|13689.3|13687.3|61
1650612260000|2022-04-22 07:24:20|13690.6|13688.6|13692|13690|13692.4|13690.4|13689.6|13687.6|43
1650612270000|2022-04-22 07:24:30|13692.1|13690.1|13692|13690|13693.5|13691.5|13691.5|13689.5|36
1650612280000|2022-04-22 07:24:40|13692.1|13690.1|13688.3|13686.3|13692.8|13690.8|13686.5|13684.5|48
1650612290000|2022-04-22 07:24:50|13688|13686|13687.3|13685.3|13688.3|13686.3|13685.3|13683.3|50
1650612300000|2022-04-22 07:25:00|13687.1|13685.1|13687|13685|13688.8|13686.8|13685.1|13683.1|73
1650612310000|2022-04-22 07:25:10|13687.3|13685.3|13694.3|13692.3|13694.6|13692.6|13686.9|13684.9|45
1650612320000|2022-04-22 07:25:20|13694.4|13692.4|13691.8|13689.8|13694.6|13692.6|13691.1|13689.1|36
1650612330000|2022-04-22 07:25:30|13691.9|13689.9|13690|13688|13693.1|13691.1|13690|13688|40
1650612340000|2022-04-22 07:25:40|13690.1|13688.1|13687.9|13685.9|13691.3|13689.3|13687.9|13685.9|16
1650612350000|2022-04-22 07:25:50|13687.8|13685.8|13686.6|13684.6|13689.1|13687.1|13686.5|13684.5|22
1650612360000|2022-04-22 07:26:00|13686.8|13684.8|13689.1|13687.1|13690.5|13688.5|13686.5|13684.5|29
1650612370000|2022-04-22 07:26:10|13689|13687|13692.4|13690.4|13692.5|13690.5|13689|13687|21
1650612380000|2022-04-22 07:26:20|13692.3|13690.3|13693.5|13691.5|13695.8|13693.8|13691.6|13689.6|50
1650612390000|2022-04-22 07:26:30|13693.3|13691.3|13691.4|13689.4|13694.8|13692.8|13690.6|13688.6|30
1650612400000|2022-04-22 07:26:40|13691.3|13689.3|13693.1|13691.1|13693.4|13691.4|13690.9|13688.9|21
1650612410000|2022-04-22 07:26:50|13693.8|13691.8|13693.3|13691.3|13693.8|13691.8|13692.6|13690.6|8
1650612420000|2022-04-22 07:27:00|13693.4|13691.4|13695.3|13693.3|13696.1|13694.1|13691.9|13689.9|25
1650612430000|2022-04-22 07:27:10|13695.1|13693.1|13695.9|13693.9|13696.6|13694.6|13694.1|13692.1|18
1650612440000|2022-04-22 07:27:20|13695.8|13693.8|13695.6|13693.6|13696.1|13694.1|13693.9|13691.9|43
1650612450000|2022-04-22 07:27:30|13695.8|13693.8|13694.3|13692.3|13695.8|13693.8|13691.9|13689.9|29
1650612460000|2022-04-22 07:27:40|13695|13693|13696.1|13694.1|13696.9|13694.9|13694.9|13692.9|21
1650612470000|2022-04-22 07:27:50|13696.9|13694.9|13695.1|13693.1|13697|13695|13694.4|13692.4|21
1650612480000|2022-04-22 07:28:00|13695.3|13693.3|13691.6|13689.6|13695.3|13693.3|13690.5|13688.5|36
1650612490000|2022-04-22 07:28:10|13691.8|13689.8|13693.3|13691.3|13694.8|13692.8|13691.8|13689.8|10
1650612500000|2022-04-22 07:28:20|13693|13691|13691.8|13689.8|13693|13691|13690.5|13688.5|28
1650612510000|2022-04-22 07:28:30|13691.6|13689.6|13691.5|13689.5|13693.9|13691.9|13690|13688|20
1650612520000|2022-04-22 07:28:40|13691.4|13689.4|13690.4|13688.4|13691.6|13689.6|13690.3|13688.3|10
1650612530000|2022-04-22 07:28:50|13689.9|13687.9|13681.1|13679.1|13689.9|13687.9|13680.6|13678.6|96
1650612540000|2022-04-22 07:29:00|13680.9|13678.9|13679.6|13677.6|13683|13681|13678.1|13676.1|176
1650612550000|2022-04-22 07:29:10|13679.5|13677.5|13682.1|13680.1|13683.5|13681.5|13679.1|13677.1|52
1650612560000|2022-04-22 07:29:20|13682.6|13680.6|13676.8|13674.8|13683.3|13681.3|13675.8|13673.8|82
1650612570000|2022-04-22 07:29:30|13676.6|13674.6|13672.5|13670.5|13677.8|13675.8|13671.8|13669.8|85
1650612580000|2022-04-22 07:29:40|13672.4|13670.4|13670.8|13668.8|13672.9|13670.9|13668.8|13666.8|90
1650612590000|2022-04-22 07:29:50|13671|13669|13665.9|13663.9|13671|13669|13665.9|13663.9|76
1650612600000|2022-04-22 07:30:00|13667.3|13665.3|13672.5|13670.5|13673.3|13671.3|13663.8|13661.8|240
1650612610000|2022-04-22 07:30:10|13671.5|13669.5|13670|13668|13674.1|13672.1|13666|13664|55
1650612620000|2022-04-22 07:30:20|13670.1|13668.1|13671.3|13669.3|13672.9|13670.9|13669.3|13667.3|20
1650612630000|2022-04-22 07:30:30|13671|13669|13666.8|13664.8|13671.1|13669.1|13663.5|13661.5|78
1650612640000|2022-04-22 07:30:40|13666.6|13664.6|13666.1|13664.1|13668.5|13666.5|13665.5|13663.5|42
1650612650000|2022-04-22 07:30:50|13666|13664|13665|13663|13666.4|13664.4|13663.8|13661.8|30
1650612660000|2022-04-22 07:31:00|13665.5|13663.5|13669.1|13667.1|13673.3|13671.3|13665.5|13663.5|57
1650612670000|2022-04-22 07:31:10|13668.1|13666.1|13671.3|13669.3|13671.5|13669.5|13667.9|13665.9|45
1650612680000|2022-04-22 07:31:20|13671.5|13669.5|13670.5|13668.5|13673.9|13671.9|13670.5|13668.5|82
1650612690000|2022-04-22 07:31:30|13671.5|13669.5|13670.5|13668.5|13672.3|13670.3|13670.5|13668.5|34
1650612700000|2022-04-22 07:31:40|13670.8|13668.8|13672.4|13670.4|13673.9|13671.9|13669.4|13667.4|56
1650612710000|2022-04-22 07:31:50|13672.8|13670.8|13678.1|13676.1|13678.3|13676.3|13672.3|13670.3|65
1650612720000|2022-04-22 07:32:00|13678.3|13676.3|13678.3|13676.3|13683.1|13681.1|13678|13676|89
1650612730000|2022-04-22 07:32:10|13678.4|13676.4|13682.3|13680.3|13683.1|13681.1|13676.8|13674.8|41
1650612740000|2022-04-22 07:32:20|13682|13680|13680.5|13678.5|13683.8|13681.8|13679.3|13677.3|32
1650612750000|2022-04-22 07:32:30|13680.4|13678.4|13686|13684|13686.1|13684.1|13680|13678|22
1650612760000|2022-04-22 07:32:40|13685.8|13683.8|13681.9|13679.9|13685.8|13683.8|13680.5|13678.5|28
1650612770000|2022-04-22 07:32:50|13682|13680|13685.6|13683.6|13685.6|13683.6|13681.3|13679.3|27
1650612780000|2022-04-22 07:33:00|13685.5|13683.5|13686|13684|13687|13685|13684.5|13682.5|25
1650612790000|2022-04-22 07:33:10|13685.9|13683.9|13688.9|13686.9|13688.9|13686.9|13684.9|13682.9|60
1650612800000|2022-04-22 07:33:20|13688.8|13686.8|13686.8|13684.8|13689.1|13687.1|13686.8|13684.8|27
1650612810000|2022-04-22 07:33:30|13687|13685|13685.3|13683.3|13687.6|13685.6|13685.1|13683.1|14
1650612820000|2022-04-22 07:33:40|13685.4|13683.4|13684.5|13682.5|13686.1|13684.1|13683.5|13681.5|35
1650612830000|2022-04-22 07:33:50|13684.1|13682.1|13686.8|13684.8|13687.4|13685.4|13684.1|13682.1|39
1650612840000|2022-04-22 07:34:00|13687|13685|13684.6|13682.6|13687.1|13685.1|13684.3|13682.3|25
1650612850000|2022-04-22 07:34:10|13684.8|13682.8|13683.1|13681.1|13684.8|13682.8|13681.6|13679.6|47
1650612860000|2022-04-22 07:34:20|13683|13681|13682.5|13680.5|13683.3|13681.3|13682.1|13680.1|11
1650612870000|2022-04-22 07:34:30|13682.4|13680.4|13678|13676|13682.5|13680.5|13677.1|13675.1|42
1650612880000|2022-04-22 07:34:40|13677.8|13675.8|13676.9|13674.9|13680.6|13678.6|13676.9|13674.9|38
1650612890000|2022-04-22 07:34:50|13675.9|13673.9|13676|13674|13678.3|13676.3|13674.3|13672.3|57
1650612900000|2022-04-22 07:35:00|13675.8|13673.8|13672.5|13670.5|13675.8|13673.8|13671.3|13669.3|75
1650612910000|2022-04-22 07:35:10|13672.6|13670.6|13668.4|13666.4|13673.8|13671.8|13668.1|13666.1|43
1650612920000|2022-04-22 07:35:20|13668.9|13666.9|13666.9|13664.9|13670|13668|13664.1|13662.1|119
1650612930000|2022-04-22 07:35:30|13667.5|13665.5|13668|13666|13670.3|13668.3|13666.9|13664.9|28
1650612940000|2022-04-22 07:35:40|13668.4|13666.4|13670.3|13668.3|13670.6|13668.6|13665.8|13663.8|48
1650612950000|2022-04-22 07:35:50|13670|13668|13672.5|13670.5|13672.6|13670.6|13669|13667|25
1650612960000|2022-04-22 07:36:00|13672.4|13670.4|13675.3|13673.3|13675.3|13673.3|13671.4|13669.4|44
1650612970000|2022-04-22 07:36:10|13675.5|13673.5|13673|13671|13675.5|13673.5|13672.1|13670.1|29
1650612980000|2022-04-22 07:36:20|13673.3|13671.3|13676.3|13674.3|13677.3|13675.3|13673.3|13671.3|42
1650612990000|2022-04-22 07:36:30|13676.4|13674.4|13681.9|13679.9|13681.9|13679.9|13676.4|13674.4|45
1650613000000|2022-04-22 07:36:40|13682|13680|13684.5|13682.5|13686.1|13684.1|13681.6|13679.6|70
1650613010000|2022-04-22 07:36:50|13684.8|13682.8|13685|13683|13688.1|13686.1|13684.3|13682.3|35
1650613020000|2022-04-22 07:37:00|13685.1|13683.1|13690.5|13688.5|13690.5|13688.5|13684.1|13682.1|100
1650613030000|2022-04-22 07:37:10|13691|13689|13693|13691|13695.8|13693.8|13690.3|13688.3|111
1650613040000|2022-04-22 07:37:20|13692.9|13690.9|13694|13692|13695.6|13693.6|13692.6|13690.6|76
1650613050000|2022-04-22 07:37:30|13694.1|13692.1|13691.5|13689.5|13694.1|13692.1|13690.8|13688.8|69
1650613060000|2022-04-22 07:37:40|13691.6|13689.6|13693.6|13691.6|13694.6|13692.6|13691|13689|39
1650613070000|2022-04-22 07:37:50|13693.5|13691.5|13693.3|13691.3|13694.4|13692.4|13692.5|13690.5|26
1650613080000|2022-04-22 07:38:00|13693|13691|13691.9|13689.9|13693.4|13691.4|13690.1|13688.1|58
1650613090000|2022-04-22 07:38:10|13692|13690|13686.9|13684.9|13692|13690|13686|13684|47
1650613100000|2022-04-22 07:38:20|13686.8|13684.8|13688.9|13686.9|13689|13687|13685.6|13683.6|98
1650613110000|2022-04-22 07:38:30|13689.1|13687.1|13689|13687|13692|13690|13688.9|13686.9|48
1650613120000|2022-04-22 07:38:40|13688.9|13686.9|13688.4|13686.4|13689.4|13687.4|13687.3|13685.3|17
1650613130000|2022-04-22 07:38:50|13688.8|13686.8|13688.1|13686.1|13689.1|13687.1|13686.6|13684.6|25
1650613140000|2022-04-22 07:39:00|13688.8|13686.8|13692|13690|13692.6|13690.6|13686.5|13684.5|58
1650613150000|2022-04-22 07:39:10|13692.3|13690.3|13688.1|13686.1|13692.5|13690.5|13687.8|13685.8|21
1650613160000|2022-04-22 07:39:20|13688.3|13686.3|13693.1|13691.1|13693.5|13691.5|13688.3|13686.3|22
1650613170000|2022-04-22 07:39:30|13693.3|13691.3|13693|13691|13693.4|13691.4|13691.1|13689.1|9
1650613180000|2022-04-22 07:39:40|13692.5|13690.5|13692.9|13690.9|13693.4|13691.4|13691.9|13689.9|15
1650613190000|2022-04-22 07:39:50|13692.8|13690.8|13694.8|13692.8|13694.9|13692.9|13692.8|13690.8|36
1650613200000|2022-04-22 07:40:00|13694.5|13692.5|13693.5|13691.5|13695.9|13693.9|13692.5|13690.5|31
1650613210000|2022-04-22 07:40:10|13693.6|13691.6|13698.3|13696.3|13698.8|13696.8|13693.3|13691.3|55
1650613220000|2022-04-22 07:40:20|13698.4|13696.4|13700.9|13698.9|13705.6|13703.6|13698|13696|255
1650613230000|2022-04-22 07:40:30|13701|13699|13701.9|13699.9|13703.9|13701.9|13700.9|13698.9|74
1650613240000|2022-04-22 07:40:40|13702.3|13700.3|13704.3|13702.3|13705.5|13703.5|13700.4|13698.4|34
1650613250000|2022-04-22 07:40:50|13704.4|13702.4|13703.3|13701.3|13705.5|13703.5|13703.1|13701.1|21
1650613260000|2022-04-22 07:41:00|13703.4|13701.4|13699.5|13697.5|13703.4|13701.4|13698.5|13696.5|36
1650613270000|2022-04-22 07:41:10|13699.4|13697.4|13697.1|13695.1|13700.6|13698.6|13697.1|13695.1|29
1650613280000|2022-04-22 07:41:20|13697.3|13695.3|13700.9|13698.9|13700.9|13698.9|13696.9|13694.9|27
1650613290000|2022-04-22 07:41:30|13701|13699|13704.8|13702.8|13705.3|13703.3|13700.8|13698.8|38
1650613300000|2022-04-22 07:41:40|13705.3|13703.3|13706|13704|13707.1|13705.1|13704.5|13702.5|46
1650613310000|2022-04-22 07:41:50|13705.9|13703.9|13706.5|13704.5|13707.5|13705.5|13701.8|13699.8|118
1650613320000|2022-04-22 07:42:00|13706.6|13704.6|13701.5|13699.5|13707.1|13705.1|13701|13699|48
1650613330000|2022-04-22 07:42:10|13701.4|13699.4|13702.9|13700.9|13702.9|13700.9|13699.9|13697.9|26
1650613340000|2022-04-22 07:42:20|13702.5|13700.5|13703.9|13701.9|13704.5|13702.5|13702.5|13700.5|25
1650613350000|2022-04-22 07:42:30|13704.3|13702.3|13700.3|13698.3|13704.8|13702.8|13700.3|13698.3|34
1650613360000|2022-04-22 07:42:40|13700.6|13698.6|13703.8|13701.8|13705.4|13703.4|13700.4|13698.4|20
1650613370000|2022-04-22 07:42:50|13703.6|13701.6|13703.5|13701.5|13705.4|13703.4|13702.5|13700.5|19
1650613380000|2022-04-22 07:43:00|13704.8|13702.8|13699.8|13697.8|13706|13704|13699.1|13697.1|52
1650613390000|2022-04-22 07:43:10|13700.3|13698.3|13701|13699|13701.1|13699.1|13698.9|13696.9|21
1650613400000|2022-04-22 07:43:20|13701.1|13699.1|13701.5|13699.5|13701.9|13699.9|13699.9|13697.9|16
1650613410000|2022-04-22 07:43:30|13701.6|13699.6|13700.4|13698.4|13702.9|13700.9|13700.1|13698.1|9
1650613420000|2022-04-22 07:43:40|13700.5|13698.5|13700.6|13698.6|13701.9|13699.9|13699.8|13697.8|10
1650613430000|2022-04-22 07:43:50|13700.8|13698.8|13701.8|13699.8|13703.3|13701.3|13700.6|13698.6|42
1650613440000|2022-04-22 07:44:00|13701.9|13699.9|13700|13698|13702|13700|13698|13696|40
1650613450000|2022-04-22 07:44:10|13699.8|13697.8|13701.3|13699.3|13702.6|13700.6|13699.8|13697.8|14
1650613460000|2022-04-22 07:44:20|13701.1|13699.1|13700.8|13698.8|13701.4|13699.4|13700.3|13698.3|19
1650613470000|2022-04-22 07:44:30|13700.9|13698.9|13702.9|13700.9|13703|13701|13696.9|13694.9|47
1650613480000|2022-04-22 07:44:40|13702.8|13700.8|13701|13699|13705|13703|13700.6|13698.6|25
1650613490000|2022-04-22 07:44:50|13701.3|13699.3|13702|13700|13703.3|13701.3|13700.6|13698.6|17
1650613500000|2022-04-22 07:45:00|13701.9|13699.9|13701.5|13699.5|13701.9|13699.9|13699.1|13697.1|48
1650613510000|2022-04-22 07:45:10|13701.3|13699.3|13699.5|13697.5|13701.8|13699.8|13699.4|13697.4|5
1650613520000|2022-04-22 07:45:20|13699.4|13697.4|13698.8|13696.8|13700.3|13698.3|13697.6|13695.6|11
1650613530000|2022-04-22 07:45:30|13699|13697|13700.6|13698.6|13701|13699|13699|13697|19
1650613540000|2022-04-22 07:45:40|13700.9|13698.9|13700.6|13698.6|13701.6|13699.6|13700|13698|9
1650613550000|2022-04-22 07:45:50|13700.8|13698.8|13700.9|13698.9|13702|13700|13699.8|13697.8|17
1650613560000|2022-04-22 07:46:00|13701|13699|13699.1|13697.1|13701.5|13699.5|13699.1|13697.1|17
1650613570000|2022-04-22 07:46:10|13699.3|13697.3|13705|13703|13707.9|13705.9|13699.3|13697.3|76
1650613580000|2022-04-22 07:46:20|13705.3|13703.3|13706.1|13704.1|13706.5|13704.5|13704.9|13702.9|11
1650613590000|2022-04-22 07:46:30|13706.6|13704.6|13707.4|13705.4|13708|13706|13705.8|13703.8|35
1650613600000|2022-04-22 07:46:40|13707.1|13705.1|13700.4|13698.4|13707.3|13705.3|13700.4|13698.4|21
1650613610000|2022-04-22 07:46:50|13700.3|13698.3|13702|13700|13702.5|13700.5|13698.8|13696.8|28
1650613620000|2022-04-22 07:47:00|13702.4|13700.4|13702.3|13700.3|13703.3|13701.3|13699.6|13697.6|20
1650613630000|2022-04-22 07:47:10|13702|13700|13706.8|13704.8|13707.3|13705.3|13702|13700|29
1650613640000|2022-04-22 07:47:20|13706.9|13704.9|13708.9|13706.9|13712.4|13710.4|13706.9|13704.9|81
1650613650000|2022-04-22 07:47:30|13709.4|13707.4|13707.8|13705.8|13709.4|13707.4|13706|13704|49
1650613660000|2022-04-22 07:47:40|13707.4|13705.4|13704.9|13702.9|13707.5|13705.5|13703.3|13701.3|41
1650613670000|2022-04-22 07:47:50|13705|13703|13703.5|13701.5|13706|13704|13703.4|13701.4|7
1650613680000|2022-04-22 07:48:00|13703.4|13701.4|13706.9|13704.9|13707|13705|13702.8|13700.8|21
1650613690000|2022-04-22 07:48:10|13706.8|13704.8|13705.3|13703.3|13706.8|13704.8|13704.5|13702.5|12
1650613700000|2022-04-22 07:48:20|13705.1|13703.1|13704.8|13702.8|13705.9|13703.9|13704|13702|5
1650613710000|2022-04-22 07:48:30|13704.9|13702.9|13703.8|13701.8|13705.8|13703.8|13703.3|13701.3|24
1650613720000|2022-04-22 07:48:40|13703.9|13701.9|13701.9|13699.9|13703.9|13701.9|13699.9|13697.9|21
1650613730000|2022-04-22 07:48:50|13701.8|13699.8|13702.9|13700.9|13702.9|13700.9|13700.3|13698.3|18
1650613740000|2022-04-22 07:49:00|13702.8|13700.8|13703.3|13701.3|13704.4|13702.4|13701.6|13699.6|31
1650613750000|2022-04-22 07:49:10|13703.1|13701.1|13702.8|13700.8|13703.5|13701.5|13701.9|13699.9|11
1650613760000|2022-04-22 07:49:20|13702.9|13700.9|13699.3|13697.3|13703.5|13701.5|13698.9|13696.9|36
1650613770000|2022-04-22 07:49:30|13699|13697|13702.9|13700.9|13702.9|13700.9|13698.9|13696.9|21
1650613780000|2022-04-22 07:49:40|13702.8|13700.8|13701|13699|13702.9|13700.9|13699.6|13697.6|10
1650613790000|2022-04-22 07:49:50|13701.1|13699.1|13701.3|13699.3|13703.4|13701.4|13700.9|13698.9|17
1650613800000|2022-04-22 07:50:00|13701.5|13699.5|13703.3|13701.3|13703.4|13701.4|13701.5|13699.5|18
1650613810000|2022-04-22 07:50:10|13703.4|13701.4|13705.8|13703.8|13706.8|13704.8|13703.1|13701.1|20
1650613820000|2022-04-22 07:50:20|13705.9|13703.9|13708|13706|13709|13707|13705|13703|46
1650613830000|2022-04-22 07:50:30|13707.8|13705.8|13706.5|13704.5|13708.4|13706.4|13705.8|13703.8|22
1650613840000|2022-04-22 07:50:40|13706.6|13704.6|13713.6|13711.6|13715.3|13713.3|13706.4|13704.4|131
1650613850000|2022-04-22 07:50:50|13713.5|13711.5|13707.8|13705.8|13713.6|13711.6|13707.4|13705.4|41
1650613860000|2022-04-22 07:51:00|13707.9|13705.9|13707.3|13705.3|13710.3|13708.3|13707|13705|15
1650613870000|2022-04-22 07:51:10|13707.5|13705.5|13707.5|13705.5|13707.8|13705.8|13705|13703|34
1650613880000|2022-04-22 07:51:20|13707.6|13705.6|13710.5|13708.5|13711.5|13709.5|13707.6|13705.6|12
1650613890000|2022-04-22 07:51:30|13710.6|13708.6|13714.3|13712.3|13715|13713|13710.5|13708.5|37
1650613900000|2022-04-22 07:51:40|13714.1|13712.1|13715.9|13713.9|13716.1|13714.1|13712.8|13710.8|15
1650613910000|2022-04-22 07:51:50|13715.8|13713.8|13715.5|13713.5|13718|13716|13714.4|13712.4|96
1650613920000|2022-04-22 07:52:00|13715.6|13713.6|13712.5|13710.5|13715.8|13713.8|13712.5|13710.5|46
1650613930000|2022-04-22 07:52:10|13712.3|13710.3|13709.9|13707.9|13713.1|13711.1|13709.9|13707.9|27
1650613940000|2022-04-22 07:52:20|13709.8|13707.8|13710.8|13708.8|13711.1|13709.1|13707.3|13705.3|21
1650613950000|2022-04-22 07:52:30|13710.9|13708.9|13710.8|13708.8|13712|13710|13708.9|13706.9|18
1650613960000|2022-04-22 07:52:40|13711|13709|13710.3|13708.3|13711.4|13709.4|13709.6|13707.6|12
1650613970000|2022-04-22 07:52:50|13710|13708|13709.3|13707.3|13710.3|13708.3|13708.3|13706.3|8
1650613980000|2022-04-22 07:53:00|13709.5|13707.5|13707.3|13705.3|13711.8|13709.8|13707.3|13705.3|13
1650613990000|2022-04-22 07:53:10|13706.8|13704.8|13708.1|13706.1|13708.1|13706.1|13705.8|13703.8|17
1650614000000|2022-04-22 07:53:20|13707.8|13705.8|13706.5|13704.5|13707.9|13705.9|13705|13703|67
1650614010000|2022-04-22 07:53:30|13706.3|13704.3|13706.5|13704.5|13708.1|13706.1|13705.5|13703.5|20
1650614020000|2022-04-22 07:53:40|13706.4|13704.4|13703.9|13701.9|13707|13705|13700.8|13698.8|120
1650614030000|2022-04-22 07:53:50|13703.3|13701.3|13703.9|13701.9|13703.9|13701.9|13700.4|13698.4|45
1650614040000|2022-04-22 07:54:00|13704|13702|13710.3|13708.3|13710.3|13708.3|13702.5|13700.5|21
1650614050000|2022-04-22 07:54:10|13710.4|13708.4|13710.8|13708.8|13712|13710|13709|13707|32
1650614060000|2022-04-22 07:54:20|13710.6|13708.6|13712.4|13710.4|13712.4|13710.4|13710.3|13708.3|8
1650614070000|2022-04-22 07:54:30|13713.3|13711.3|13717.1|13715.1|13717.8|13715.8|13711.8|13709.8|22
1650614080000|2022-04-22 07:54:40|13717|13715|13716.8|13714.8|13719.5|13717.5|13715.4|13713.4|55
1650614090000|2022-04-22 07:54:50|13717.6|13715.6|13716|13714|13718.4|13716.4|13715.3|13713.3|31
1650614100000|2022-04-22 07:55:00|13716.1|13714.1|13717.5|13715.5|13719|13717|13715.5|13713.5|35
1650614110000|2022-04-22 07:55:10|13717.3|13715.3|13716|13714|13717.5|13715.5|13715.6|13713.6|23
1650614120000|2022-04-22 07:55:20|13715.9|13713.9|13712.1|13710.1|13715.9|13713.9|13711.1|13709.1|34
1650614130000|2022-04-22 07:55:30|13712.3|13710.3|13711.4|13709.4|13715|13713|13711.3|13709.3|33
1650614140000|2022-04-22 07:55:40|13711.3|13709.3|13710.9|13708.9|13713.3|13711.3|13710.9|13708.9|18
1650614150000|2022-04-22 07:55:50|13711.8|13709.8|13709.5|13707.5|13713.3|13711.3|13708.6|13706.6|59
1650614160000|2022-04-22 07:56:00|13709.4|13707.4|13710.5|13708.5|13710.5|13708.5|13708.1|13706.1|21
1650614170000|2022-04-22 07:56:10|13710.4|13708.4|13711.1|13709.1|13711.3|13709.3|13708.6|13706.6|8
1650614180000|2022-04-22 07:56:20|13711.3|13709.3|13718|13716|13720|13718|13711.3|13709.3|111
1650614190000|2022-04-22 07:56:30|13717.9|13715.9|13724.8|13722.8|13726.3|13724.3|13716.6|13714.6|168
1650614200000|2022-04-22 07:56:40|13725|13723|13726|13724|13727.4|13725.4|13724.5|13722.5|69
1650614210000|2022-04-22 07:56:50|13725.8|13723.8|13721.9|13719.9|13726|13724|13720.6|13718.6|67
1650614220000|2022-04-22 07:57:00|13721.8|13719.8|13716.4|13714.4|13721.9|13719.9|13715.6|13713.6|37
1650614230000|2022-04-22 07:57:10|13716.5|13714.5|13719.5|13717.5|13721.3|13719.3|13716.3|13714.3|25
1650614240000|2022-04-22 07:57:20|13719.6|13717.6|13725.1|13723.1|13725.1|13723.1|13719.6|13717.6|31
1650614250000|2022-04-22 07:57:30|13725|13723|13728.8|13726.8|13728.8|13726.8|13724.8|13722.8|88
1650614260000|2022-04-22 07:57:40|13728.3|13726.3|13724|13722|13732.6|13730.6|13724|13722|135
1650614270000|2022-04-22 07:57:50|13723.8|13721.8|13723.5|13721.5|13723.9|13721.9|13720.8|13718.8|55
1650614280000|2022-04-22 07:58:00|13723.1|13721.1|13724.3|13722.3|13725.3|13723.3|13721.3|13719.3|51
1650614290000|2022-04-22 07:58:10|13725.5|13723.5|13721.1|13719.1|13726.9|13724.9|13721.1|13719.1|44
1650614300000|2022-04-22 07:58:20|13720.8|13718.8|13720|13718|13722|13720|13719.3|13717.3|54
1650614310000|2022-04-22 07:58:30|13719.9|13717.9|13719.8|13717.8|13721|13719|13718.5|13716.5|20
1650614320000|2022-04-22 07:58:40|13719.6|13717.6|13723.5|13721.5|13724.5|13722.5|13719.6|13717.6|26
1650614330000|2022-04-22 07:58:50|13723.4|13721.4|13726.6|13724.6|13727.5|13725.5|13723.3|13721.3|41
1650614340000|2022-04-22 07:59:00|13726.8|13724.8|13724.3|13722.3|13728.1|13726.1|13723.8|13721.8|51
1650614350000|2022-04-22 07:59:10|13724.4|13722.4|13723.8|13721.8|13726.5|13724.5|13723.5|13721.5|22
1650614360000|2022-04-22 07:59:20|13723.6|13721.6|13725.5|13723.5|13727.1|13725.1|13722.5|13720.5|21
1650614370000|2022-04-22 07:59:30|13725.3|13723.3|13726.3|13724.3|13726.3|13724.3|13723.4|13721.4|11
1650614380000|2022-04-22 07:59:40|13725.8|13723.8|13725.8|13723.8|13727|13725|13725.5|13723.5|4
1650614390000|2022-04-22 07:59:50|13725.5|13723.5|13728|13726|13728.1|13726.1|13724.5|13722.5|31
1650614400000|2022-04-22 08:00:00|13727.3|13725.3|13724.8|13722.8|13727.3|13725.3|13724.8|13722.8|64
1650614410000|2022-04-22 08:00:10|13724.4|13722.4|13721.6|13719.6|13724.8|13722.8|13720.8|13718.8|53
1650614420000|2022-04-22 08:00:20|13721.8|13719.8|13722.8|13720.8|13723.6|13721.6|13720.9|13718.9|45
1650614430000|2022-04-22 08:00:30|13722.9|13720.9|13721.6|13719.6|13723.8|13721.8|13721.6|13719.6|2
1650614440000|2022-04-22 08:00:40|13721.5|13719.5|13724.3|13722.3|13724.5|13722.5|13717.9|13715.9|65
1650614450000|2022-04-22 08:00:50|13724.1|13722.1|13721|13719|13724.1|13722.1|13720.4|13718.4|49
1650614460000|2022-04-22 08:01:00|13722|13720|13722.9|13720.9|13725.3|13723.3|13722|13720|34
1650614470000|2022-04-22 08:01:10|13723|13721|13722.4|13720.4|13724.6|13722.6|13721|13719|41
1650614480000|2022-04-22 08:01:20|13722|13720|13718.8|13716.8|13722.3|13720.3|13717.5|13715.5|67
1650614490000|2022-04-22 08:01:30|13718.5|13716.5|13726.8|13724.8|13727.3|13725.3|13718.5|13716.5|26
1650614500000|2022-04-22 08:01:40|13726.6|13724.6|13726.3|13724.3|13728.3|13726.3|13725.6|13723.6|21
1650614510000|2022-04-22 08:01:50|13726.6|13724.6|13726|13724|13728|13726|13726|13724|79
1650614520000|2022-04-22 08:02:00|13726.3|13724.3|13726.8|13724.8|13727|13725|13724.8|13722.8|22
1650614530000|2022-04-22 08:02:10|13726.9|13724.9|13730.3|13728.3|13732|13730|13726.4|13724.4|45
1650614540000|2022-04-22 08:02:20|13730.8|13728.8|13731.6|13729.6|13732.1|13730.1|13729.9|13727.9|30
1650614550000|2022-04-22 08:02:30|13731.5|13729.5|13731.4|13729.4|13734.1|13732.1|13731.4|13729.4|40
1650614560000|2022-04-22 08:02:40|13731.5|13729.5|13735.8|13733.8|13737.3|13735.3|13730.4|13728.4|57
1650614570000|2022-04-22 08:02:50|13735.9|13733.9|13736.1|13734.1|13738.6|13736.6|13735.1|13733.1|95
1650614580000|2022-04-22 08:03:00|13735.6|13733.6|13733.3|13731.3|13736.3|13734.3|13730.8|13728.8|60
1650614590000|2022-04-22 08:03:10|13733.4|13731.4|13734.4|13732.4|13735|13733|13732.6|13730.6|20
1650614600000|2022-04-22 08:03:20|13734.3|13732.3|13734.6|13732.6|13734.6|13732.6|13733.3|13731.3|50
1650614610000|2022-04-22 08:03:30|13734.8|13732.8|13732.8|13730.8|13735|13733|13732.5|13730.5|65
1650614620000|2022-04-22 08:03:40|13732.6|13730.6|13733.3|13731.3|13735.3|13733.3|13732.6|13730.6|63
1650614630000|2022-04-22 08:03:50|13733.4|13731.4|13730.5|13728.5|13736.1|13734.1|13730.3|13728.3|69
1650614640000|2022-04-22 08:04:00|13731|13729|13732.6|13730.6|13733.9|13731.9|13730.1|13728.1|39
1650614650000|2022-04-22 08:04:10|13732.5|13730.5|13735.6|13733.6|13735.6|13733.6|13732|13730|19
1650614660000|2022-04-22 08:04:20|13735.5|13733.5|13736|13734|13736.4|13734.4|13734|13732|37
1650614670000|2022-04-22 08:04:30|13735.9|13733.9|13743.3|13741.3|13743.3|13741.3|13735.5|13733.5|78
1650614680000|2022-04-22 08:04:40|13743.6|13741.6|13744.3|13742.3|13745|13743|13742.3|13740.3|77
1650614690000|2022-04-22 08:04:50|13744.4|13742.4|13745.5|13743.5|13746.1|13744.1|13743.8|13741.8|39
1650614700000|2022-04-22 08:05:00|13745.6|13743.6|13741.4|13739.4|13745.6|13743.6|13740.4|13738.4|63
1650614710000|2022-04-22 08:05:10|13741.5|13739.5|13737.9|13735.9|13741.5|13739.5|13737.8|13735.8|55
1650614720000|2022-04-22 08:05:20|13737.8|13735.8|13738.5|13736.5|13740|13738|13737.4|13735.4|23
1650614730000|2022-04-22 08:05:30|13738.4|13736.4|13740.3|13738.3|13741.6|13739.6|13738.4|13736.4|16
1650614740000|2022-04-22 08:05:40|13740.4|13738.4|13741.1|13739.1|13741.5|13739.5|13739.6|13737.6|24
1650614750000|2022-04-22 08:05:50|13740.9|13738.9|13738.6|13736.6|13740.9|13738.9|13737.1|13735.1|60
1650614760000|2022-04-22 08:06:00|13738.3|13736.3|13738.1|13736.1|13742.1|13740.1|13738|13736|17
1650614770000|2022-04-22 08:06:10|13738.5|13736.5|13739.8|13737.8|13740.1|13738.1|13737.1|13735.1|33
1650614780000|2022-04-22 08:06:20|13739.6|13737.6|13742.6|13740.6|13743|13741|13739|13737|45
1650614790000|2022-04-22 08:06:30|13742.5|13740.5|13742.3|13740.3|13743|13741|13741.9|13739.9|6
1650614800000|2022-04-22 08:06:40|13742.1|13740.1|13737|13735|13742.5|13740.5|13736.9|13734.9|51
1650614810000|2022-04-22 08:06:50|13737.4|13735.4|13737.1|13735.1|13740.3|13738.3|13736.8|13734.8|41
1650614820000|2022-04-22 08:07:00|13737|13735|13739.6|13737.6|13739.9|13737.9|13736.8|13734.8|14
1650614830000|2022-04-22 08:07:10|13739.8|13737.8|13739.3|13737.3|13741.3|13739.3|13739|13737|7
1650614840000|2022-04-22 08:07:20|13739.4|13737.4|13737.3|13735.3|13740|13738|13737|13735|18
1650614850000|2022-04-22 08:07:30|13737.4|13735.4|13738|13736|13739.1|13737.1|13737|13735|19
1650614860000|2022-04-22 08:07:40|13738.1|13736.1|13737.8|13735.8|13738.4|13736.4|13737|13735|10
1650614870000|2022-04-22 08:07:50|13737.9|13735.9|13735.8|13733.8|13738|13736|13735|13733|28
1650614880000|2022-04-22 08:08:00|13735.5|13733.5|13733.3|13731.3|13737.3|13735.3|13732.8|13730.8|54
1650614890000|2022-04-22 08:08:10|13733|13731|13733.6|13731.6|13736.5|13734.5|13732.5|13730.5|51
1650614900000|2022-04-22 08:08:20|13733.8|13731.8|13732.6|13730.6|13733.8|13731.8|13732|13730|26
1650614910000|2022-04-22 08:08:30|13732.8|13730.8|13731.1|13729.1|13732.8|13730.8|13730.5|13728.5|61
1650614920000|2022-04-22 08:08:40|13731|13729|13731.8|13729.8|13733.8|13731.8|13729.8|13727.8|57
1650614930000|2022-04-22 08:08:50|13731.6|13729.6|13731|13729|13733.5|13731.5|13731|13729|19
1650614940000|2022-04-22 08:09:00|13731.1|13729.1|13732.8|13730.8|13733.1|13731.1|13730.9|13728.9|12
1650614950000|2022-04-22 08:09:10|13732.9|13730.9|13733.3|13731.3|13734.9|13732.9|13732.3|13730.3|46
1650614960000|2022-04-22 08:09:20|13733.1|13731.1|13731.6|13729.6|13734|13732|13730|13728|34
1650614970000|2022-04-22 08:09:30|13731.5|13729.5|13729.3|13727.3|13731.8|13729.8|13729.3|13727.3|66
1650614980000|2022-04-22 08:09:40|13729.1|13727.1|13732|13730|13733|13731|13729.1|13727.1|16
1650614990000|2022-04-22 08:09:50|13731.8|13729.8|13730.8|13728.8|13733|13731|13730.8|13728.8|6
1650615000000|2022-04-22 08:10:00|13731|13729|13728.5|13726.5|13731|13729|13727.8|13725.8|48
1650615010000|2022-04-22 08:10:10|13728.6|13726.6|13729.8|13727.8|13730.3|13728.3|13728|13726|28
1650615020000|2022-04-22 08:10:20|13729.6|13727.6|13729.6|13727.6|13729.9|13727.9|13728.6|13726.6|8
1650615030000|2022-04-22 08:10:30|13730|13728|13731.5|13729.5|13734.1|13732.1|13730|13728|33
1650615040000|2022-04-22 08:10:40|13731.4|13729.4|13732|13730|13732.6|13730.6|13731|13729|3
1650615050000|2022-04-22 08:10:50|13731.8|13729.8|13729.8|13727.8|13731.8|13729.8|13729|13727|17
1650615060000|2022-04-22 08:11:00|13730.3|13728.3|13729|13727|13730.8|13728.8|13728.4|13726.4|16
1650615070000|2022-04-22 08:11:10|13728.9|13726.9|13726.3|13724.3|13728.9|13726.9|13725.9|13723.9|55
1650615080000|2022-04-22 08:11:20|13726.1|13724.1|13724|13722|13727.3|13725.3|13723.9|13721.9|32
1650615090000|2022-04-22 08:11:30|13723.8|13721.8|13723.4|13721.4|13724.4|13722.4|13723.3|13721.3|29
1650615100000|2022-04-22 08:11:40|13723|13721|13719.8|13717.8|13723.8|13721.8|13719.8|13717.8|53
1650615110000|2022-04-22 08:11:50|13720|13718|13721.4|13719.4|13721.6|13719.6|13719.5|13717.5|24
1650615120000|2022-04-22 08:12:00|13721.3|13719.3|13723|13721|13724.6|13722.6|13721.3|13719.3|60
1650615130000|2022-04-22 08:12:10|13722.5|13720.5|13721.1|13719.1|13722.9|13720.9|13721.1|13719.1|33
1650615140000|2022-04-22 08:12:20|13720.9|13718.9|13722.5|13720.5|13722.6|13720.6|13720.5|13718.5|27
1650615150000|2022-04-22 08:12:30|13722.6|13720.6|13721.5|13719.5|13723.5|13721.5|13720.3|13718.3|78
1650615160000|2022-04-22 08:12:40|13721.4|13719.4|13719.5|13717.5|13722.6|13720.6|13719.1|13717.1|11
1650615170000|2022-04-22 08:12:50|13719.4|13717.4|13718.5|13716.5|13720.3|13718.3|13716.3|13714.3|55
1650615180000|2022-04-22 08:13:00|13719.3|13717.3|13718.5|13716.5|13719.9|13717.9|13718.4|13716.4|22
1650615190000|2022-04-22 08:13:10|13718.4|13716.4|13715.5|13713.5|13718.4|13716.4|13715.3|13713.3|26
1650615200000|2022-04-22 08:13:20|13715.8|13713.8|13715.4|13713.4|13716.3|13714.3|13715.4|13713.4|27
1650615210000|2022-04-22 08:13:30|13715.5|13713.5|13716.5|13714.5|13716.6|13714.6|13715.3|13713.3|22
1650615220000|2022-04-22 08:13:40|13716.4|13714.4|13718.6|13716.6|13719|13717|13716.3|13714.3|12
1650615230000|2022-04-22 08:13:50|13718.3|13716.3|13718|13716|13721|13719|13717.9|13715.9|22
1650615240000|2022-04-22 08:14:00|13718.1|13716.1|13715.5|13713.5|13718.3|13716.3|13715.1|13713.1|18
1650615250000|2022-04-22 08:14:10|13715.6|13713.6|13717.1|13715.1|13717.1|13715.1|13715.1|13713.1|19
1650615260000|2022-04-22 08:14:20|13717|13715|13718.8|13716.8|13720.3|13718.3|13716.6|13714.6|16
1650615270000|2022-04-22 08:14:30|13719.1|13717.1|13719|13717|13719.1|13717.1|13718.1|13716.1|11
1650615280000|2022-04-22 08:14:40|13719.4|13717.4|13721.9|13719.9|13721.9|13719.9|13719|13717|53
1650615290000|2022-04-22 08:14:50|13722|13720|13721.6|13719.6|13722.8|13720.8|13721.4|13719.4|29
1650615300000|2022-04-22 08:15:00|13721.5|13719.5|13719.1|13717.1|13721.6|13719.6|13718.9|13716.9|14
1650615310000|2022-04-22 08:15:10|13719|13717|13719.1|13717.1|13719.5|13717.5|13718.5|13716.5|9
1650615320000|2022-04-22 08:15:20|13719.3|13717.3|13718|13716|13719.9|13717.9|13717.1|13715.1|21
1650615330000|2022-04-22 08:15:30|13717.9|13715.9|13722.3|13720.3|13722.3|13720.3|13717.6|13715.6|24
1650615340000|2022-04-22 08:15:40|13722.1|13720.1|13722|13720|13723.3|13721.3|13721.5|13719.5|13
1650615350000|2022-04-22 08:15:50|13722.1|13720.1|13724.1|13722.1|13724.1|13722.1|13722|13720|19
1650615360000|2022-04-22 08:16:00|13724.3|13722.3|13727.1|13725.1|13730.8|13728.8|13724.1|13722.1|94
1650615370000|2022-04-22 08:16:10|13727.3|13725.3|13726.3|13724.3|13728.8|13726.8|13725.6|13723.6|34
1650615380000|2022-04-22 08:16:20|13726.1|13724.1|13725.3|13723.3|13726.6|13724.6|13723.9|13721.9|13
1650615390000|2022-04-22 08:16:30|13725|13723|13727.1|13725.1|13727.6|13725.6|13725|13723|38
1650615400000|2022-04-22 08:16:40|13727.3|13725.3|13729.1|13727.1|13729.3|13727.3|13727.3|13725.3|29
1650615410000|2022-04-22 08:16:50|13729|13727|13726.6|13724.6|13729|13727|13725.9|13723.9|8
1650615420000|2022-04-22 08:17:00|13726.3|13724.3|13726|13724|13726.9|13724.9|13723.9|13721.9|25
1650615430000|2022-04-22 08:17:10|13725.5|13723.5|13727|13725|13727.9|13725.9|13725.5|13723.5|10
1650615440000|2022-04-22 08:17:20|13726.9|13724.9|13726.8|13724.8|13727|13725|13725|13723|15
1650615450000|2022-04-22 08:17:30|13726.6|13724.6|13725.8|13723.8|13727.5|13725.5|13725.5|13723.5|11
1650615460000|2022-04-22 08:17:40|13725.9|13723.9|13724.9|13722.9|13726.3|13724.3|13724.9|13722.9|8
1650615470000|2022-04-22 08:17:50|13724.8|13722.8|13724.6|13722.6|13726.3|13724.3|13723.9|13721.9|26
1650615480000|2022-04-22 08:18:00|13724.8|13722.8|13722.5|13720.5|13725|13723|13722.5|13720.5|17
1650615490000|2022-04-22 08:18:10|13722.6|13720.6|13720.6|13718.6|13722.6|13720.6|13720.1|13718.1|22
1650615500000|2022-04-22 08:18:20|13720.5|13718.5|13718.9|13716.9|13720.6|13718.6|13718.6|13716.6|45
1650615510000|2022-04-22 08:18:30|13719|13717|13715|13713|13719.9|13717.9|13715|13713|28
1650615520000|2022-04-22 08:18:40|13715.1|13713.1|13708.1|13706.1|13715.4|13713.4|13708.1|13706.1|169
1650615530000|2022-04-22 08:18:50|13708.3|13706.3|13709|13707|13709|13707|13705.9|13703.9|54
1650615540000|2022-04-22 08:19:00|13708.9|13706.9|13710.1|13708.1|13711.5|13709.5|13706.4|13704.4|59
1650615550000|2022-04-22 08:19:10|13710.4|13708.4|13708.5|13706.5|13710.6|13708.6|13708.5|13706.5|49
1650615560000|2022-04-22 08:19:20|13708.6|13706.6|13711.9|13709.9|13714.1|13712.1|13708.6|13706.6|24
1650615570000|2022-04-22 08:19:30|13711.8|13709.8|13711.8|13709.8|13712.5|13710.5|13709.8|13707.8|36
1650615580000|2022-04-22 08:19:40|13711.6|13709.6|13709.8|13707.8|13711.6|13709.6|13709.8|13707.8|26
1650615590000|2022-04-22 08:19:50|13710|13708|13710.4|13708.4|13710.5|13708.5|13709.6|13707.6|13
1650615600000|2022-04-22 08:20:00|13710|13708|13709.6|13707.6|13711|13709|13708.4|13706.4|43
1650615610000|2022-04-22 08:20:10|13709.8|13707.8|13709.6|13707.6|13709.8|13707.8|13707.6|13705.6|41
1650615620000|2022-04-22 08:20:20|13709.1|13707.1|13709.3|13707.3|13709.5|13707.5|13708.1|13706.1|52
1650615630000|2022-04-22 08:20:30|13709.1|13707.1|13712.3|13710.3|13713.6|13711.6|13709|13707|39
1650615640000|2022-04-22 08:20:40|13712.4|13710.4|13710.8|13708.8|13712.4|13710.4|13710.5|13708.5|4
1650615650000|2022-04-22 08:20:50|13710.5|13708.5|13710.6|13708.6|13710.8|13708.8|13709.5|13707.5|20
1650615660000|2022-04-22 08:21:00|13710.8|13708.8|13713.9|13711.9|13713.9|13711.9|13710.8|13708.8|20
1650615670000|2022-04-22 08:21:10|13714|13712|13713.3|13711.3|13715.8|13713.8|13713|13711|18
1650615680000|2022-04-22 08:21:20|13713.1|13711.1|13716.4|13714.4|13718.3|13716.3|13713.1|13711.1|38
1650615690000|2022-04-22 08:21:30|13716.3|13714.3|13713.6|13711.6|13716.3|13714.3|13713.5|13711.5|8
1650615700000|2022-04-22 08:21:40|13713.8|13711.8|13710.3|13708.3|13714.8|13712.8|13710.3|13708.3|21
1650615710000|2022-04-22 08:21:50|13710.1|13708.1|13709.1|13707.1|13710.9|13708.9|13709.1|13707.1|20
1650615720000|2022-04-22 08:22:00|13709|13707|13709.1|13707.1|13709.8|13707.8|13705.9|13703.9|44
1650615730000|2022-04-22 08:22:10|13708.9|13706.9|13713.3|13711.3|13713.5|13711.5|13708.9|13706.9|27
1650615740000|2022-04-22 08:22:20|13713.1|13711.1|13710.6|13708.6|13713.3|13711.3|13709.9|13707.9|27
1650615750000|2022-04-22 08:22:30|13710.5|13708.5|13710.6|13708.6|13711|13709|13709.5|13707.5|16
1650615760000|2022-04-22 08:22:40|13710.8|13708.8|13715.9|13713.9|13715.9|13713.9|13710.8|13708.8|29
1650615770000|2022-04-22 08:22:50|13715.5|13713.5|13721.6|13719.6|13722.1|13720.1|13715.4|13713.4|33
1650615780000|2022-04-22 08:23:00|13721.8|13719.8|13725.8|13723.8|13726.8|13724.8|13721.5|13719.5|39
1650615790000|2022-04-22 08:23:10|13725.6|13723.6|13724|13722|13725.8|13723.8|13721.5|13719.5|37
1650615800000|2022-04-22 08:23:20|13723.9|13721.9|13727.1|13725.1|13728.1|13726.1|13723.5|13721.5|28
1650615810000|2022-04-22 08:23:30|13727.5|13725.5|13727.3|13725.3|13728|13726|13723.4|13721.4|37
1650615820000|2022-04-22 08:23:40|13727.1|13725.1|13731.3|13729.3|13731.6|13729.6|13726.6|13724.6|73
1650615830000|2022-04-22 08:23:50|13731.1|13729.1|13729.8|13727.8|13731.5|13729.5|13727.4|13725.4|69
1650615840000|2022-04-22 08:24:00|13729.9|13727.9|13729.5|13727.5|13731.5|13729.5|13728.6|13726.6|50
1650615850000|2022-04-22 08:24:10|13730|13728|13728.8|13726.8|13731.5|13729.5|13728.6|13726.6|43
1650615860000|2022-04-22 08:24:20|13728.6|13726.6|13733.4|13731.4|13737|13735|13728.6|13726.6|114
1650615870000|2022-04-22 08:24:30|13733.6|13731.6|13735.9|13733.9|13736.9|13734.9|13733.5|13731.5|47
1650615880000|2022-04-22 08:24:40|13736|13734|13730|13728|13736|13734|13730|13728|64
1650615890000|2022-04-22 08:24:50|13729.5|13727.5|13730.6|13728.6|13733.9|13731.9|13729.4|13727.4|34
1650615900000|2022-04-22 08:25:00|13730.5|13728.5|13729.4|13727.4|13732|13730|13729.4|13727.4|20
1650615910000|2022-04-22 08:25:10|13729.5|13727.5|13730.8|13728.8|13731.1|13729.1|13728|13726|29
1650615920000|2022-04-22 08:25:20|13730.9|13728.9|13730.5|13728.5|13731.8|13729.8|13729.9|13727.9|8
1650615930000|2022-04-22 08:25:30|13730.9|13728.9|13730|13728|13731|13729|13727.1|13725.1|31
1650615940000|2022-04-22 08:25:40|13731.4|13729.4|13733.5|13731.5|13733.6|13731.6|13731.4|13729.4|25
1650615950000|2022-04-22 08:25:50|13733.4|13731.4|13736.8|13734.8|13737.6|13735.6|13732.9|13730.9|26
1650615960000|2022-04-22 08:26:00|13736.6|13734.6|13733.5|13731.5|13736.6|13734.6|13731.5|13729.5|34
1650615970000|2022-04-22 08:26:10|13732.8|13730.8|13732.5|13730.5|13733.8|13731.8|13730|13728|30
1650615980000|2022-04-22 08:26:20|13733|13731|13734.5|13732.5|13735.8|13733.8|13732.5|13730.5|23
1650615990000|2022-04-22 08:26:30|13734.3|13732.3|13733.6|13731.6|13735.4|13733.4|13732|13730|28
1650616000000|2022-04-22 08:26:40|13733.9|13731.9|13732.8|13730.8|13737|13735|13732.8|13730.8|44
1650616010000|2022-04-22 08:26:50|13732.9|13730.9|13732|13730|13733.8|13731.8|13730.6|13728.6|30
1650616020000|2022-04-22 08:27:00|13731.8|13729.8|13731.9|13729.9|13733.1|13731.1|13730.3|13728.3|25
1650616030000|2022-04-22 08:27:10|13732.3|13730.3|13731.6|13729.6|13732.3|13730.3|13730.6|13728.6|20
1650616040000|2022-04-22 08:27:20|13733|13731|13734.5|13732.5|13734.9|13732.9|13733|13731|29
1650616050000|2022-04-22 08:27:30|13734.4|13732.4|13730.4|13728.4|13734.8|13732.8|13730.1|13728.1|37
1650616060000|2022-04-22 08:27:40|13730.5|13728.5|13730.3|13728.3|13730.5|13728.5|13729.1|13727.1|18
1650616070000|2022-04-22 08:27:50|13730.4|13728.4|13728.5|13726.5|13730.6|13728.6|13728.5|13726.5|10
1650616080000|2022-04-22 08:28:00|13728.4|13726.4|13730|13728|13730.3|13728.3|13727.8|13725.8|22
1650616090000|2022-04-22 08:28:10|13730.1|13728.1|13729.5|13727.5|13732.3|13730.3|13727.3|13725.3|67
1650616100000|2022-04-22 08:28:20|13729.6|13727.6|13725.5|13723.5|13729.9|13727.9|13724.9|13722.9|34
1650616110000|2022-04-22 08:28:30|13725.4|13723.4|13726.6|13724.6|13727.5|13725.5|13725.4|13723.4|30
1650616120000|2022-04-22 08:28:40|13726.5|13724.5|13725.5|13723.5|13726.8|13724.8|13725|13723|16
1650616130000|2022-04-22 08:28:50|13725.4|13723.4|13726|13724|13726.1|13724.1|13723.9|13721.9|7
1650616140000|2022-04-22 08:29:00|13725.9|13723.9|13725.1|13723.1|13726.3|13724.3|13724.4|13722.4|19
1650616150000|2022-04-22 08:29:10|13725|13723|13723.5|13721.5|13725.5|13723.5|13723.5|13721.5|23
1650616160000|2022-04-22 08:29:20|13723.6|13721.6|13724.8|13722.8|13724.8|13722.8|13723|13721|17
1650616170000|2022-04-22 08:29:30|13724.6|13722.6|13724.4|13722.4|13725.1|13723.1|13724.3|13722.3|14
1650616180000|2022-04-22 08:29:40|13723.8|13721.8|13723.1|13721.1|13724.8|13722.8|13723|13721|8
1650616190000|2022-04-22 08:29:50|13723.3|13721.3|13722.8|13720.8|13723.3|13721.3|13722.1|13720.1|26
1650616200000|2022-04-22 08:30:00|13722.9|13720.9|13722.8|13720.8|13724|13722|13721.3|13719.3|32
1650616210000|2022-04-22 08:30:10|13722.9|13720.9|13728.1|13726.1|13729.4|13727.4|13722.9|13720.9|62
1650616220000|2022-04-22 08:30:20|13728|13726|13726.5|13724.5|13728.3|13726.3|13725.5|13723.5|32
1650616230000|2022-04-22 08:30:30|13726.6|13724.6|13726.5|13724.5|13727.8|13725.8|13725.6|13723.6|19
1650616240000|2022-04-22 08:30:40|13726.6|13724.6|13724.5|13722.5|13726.6|13724.6|13724|13722|11
1650616250000|2022-04-22 08:30:50|13724|13722|13722.8|13720.8|13724|13722|13721.9|13719.9|36
1650616260000|2022-04-22 08:31:00|13722.6|13720.6|13723|13721|13723.3|13721.3|13722|13720|13
1650616270000|2022-04-22 08:31:10|13723.1|13721.1|13724.3|13722.3|13725|13723|13723.1|13721.1|25
1650616280000|2022-04-22 08:31:20|13724|13722|13725.3|13723.3|13725.3|13723.3|13722.5|13720.5|12
1650616290000|2022-04-22 08:31:30|13725.1|13723.1|13725.5|13723.5|13726.4|13724.4|13724.9|13722.9|19
1650616300000|2022-04-22 08:31:40|13725.4|13723.4|13726.9|13724.9|13727.1|13725.1|13724.6|13722.6|15
1650616310000|2022-04-22 08:31:50|13727|13725|13727|13725|13727.3|13725.3|13726|13724|13
1650616320000|2022-04-22 08:32:00|13726.9|13724.9|13724.4|13722.4|13727.4|13725.4|13723.8|13721.8|18
1650616330000|2022-04-22 08:32:10|13724.3|13722.3|13725|13723|13725.1|13723.1|13723.1|13721.1|8
1650616340000|2022-04-22 08:32:20|13724.5|13722.5|13726.8|13724.8|13726.9|13724.9|13724.5|13722.5|10
1650616350000|2022-04-22 08:32:30|13726.9|13724.9|13724.3|13722.3|13727.1|13725.1|13723.9|13721.9|6
1650616360000|2022-04-22 08:32:40|13724.5|13722.5|13723.5|13721.5|13725|13723|13723.1|13721.1|15
1650616370000|2022-04-22 08:32:50|13722.9|13720.9|13720.5|13718.5|13723.3|13721.3|13719.6|13717.6|45
1650616380000|2022-04-22 08:33:00|13720.6|13718.6|13715|13713|13721|13719|13715|13713|27
1650616390000|2022-04-22 08:33:10|13715.1|13713.1|13716.4|13714.4|13716.8|13714.8|13714.1|13712.1|61
1650616400000|2022-04-22 08:33:20|13716.6|13714.6|13716.8|13714.8|13717.9|13715.9|13715.8|13713.8|16
1650616410000|2022-04-22 08:33:30|13716.6|13714.6|13714.9|13712.9|13716.6|13714.6|13714.6|13712.6|18
1650616420000|2022-04-22 08:33:40|13715|13713|13713.1|13711.1|13715|13713|13712.8|13710.8|54
1650616430000|2022-04-22 08:33:50|13713|13711|13714.8|13712.8|13714.9|13712.9|13712.1|13710.1|39
1650616440000|2022-04-22 08:34:00|13714.5|13712.5|13716.6|13714.6|13716.6|13714.6|13714.3|13712.3|35
1650616450000|2022-04-22 08:34:10|13716.5|13714.5|13714|13712|13716.8|13714.8|13714|13712|32
1650616460000|2022-04-22 08:34:20|13713.9|13711.9|13712.6|13710.6|13713.9|13711.9|13711.4|13709.4|47
1650616470000|2022-04-22 08:34:30|13712.8|13710.8|13715.8|13713.8|13715.8|13713.8|13712.8|13710.8|17
1650616480000|2022-04-22 08:34:40|13715.6|13713.6|13713.3|13711.3|13715.8|13713.8|13712.6|13710.6|38
1650616490000|2022-04-22 08:34:50|13713.1|13711.1|13715|13713|13715.1|13713.1|13712.8|13710.8|20
1650616500000|2022-04-22 08:35:00|13715.1|13713.1|13717.1|13715.1|13717.3|13715.3|13714.6|13712.6|25
1650616510000|2022-04-22 08:35:10|13716|13714|13715.3|13713.3|13716.1|13714.1|13714.4|13712.4|59
1650616520000|2022-04-22 08:35:20|13715.4|13713.4|13716.3|13714.3|13716.9|13714.9|13715.4|13713.4|7
1650616530000|2022-04-22 08:35:30|13716.4|13714.4|13716.8|13714.8|13717.1|13715.1|13715|13713|6
1650616540000|2022-04-22 08:35:40|13716.6|13714.6|13714.6|13712.6|13717|13715|13714.5|13712.5|5
1650616550000|2022-04-22 08:35:50|13714.8|13712.8|13715.9|13713.9|13715.9|13713.9|13714.3|13712.3|10
1650616560000|2022-04-22 08:36:00|13715.8|13713.8|13715.3|13713.3|13717|13715|13714.5|13712.5|17
1650616570000|2022-04-22 08:36:10|13715.1|13713.1|13713.5|13711.5|13715.3|13713.3|13710.9|13708.9|13
1650616580000|2022-04-22 08:36:20|13712.9|13710.9|13712.5|13710.5|13715.6|13713.6|13712.5|13710.5|20
1650616590000|2022-04-22 08:36:30|13712.4|13710.4|13712.4|13710.4|13712.5|13710.5|13710.9|13708.9|29
1650616600000|2022-04-22 08:36:40|13712|13710|13712.3|13710.3|13712.8|13710.8|13711.9|13709.9|4
1650616610000|2022-04-22 08:36:50|13712.1|13710.1|13712.5|13710.5|13712.8|13710.8|13711.1|13709.1|24
1650616620000|2022-04-22 08:37:00|13712.6|13710.6|13717.3|13715.3|13717.9|13715.9|13712.4|13710.4|41
1650616630000|2022-04-22 08:37:10|13717.1|13715.1|13717|13715|13717.6|13715.6|13716.1|13714.1|19
1650616640000|2022-04-22 08:37:20|13717.1|13715.1|13715.9|13713.9|13718|13716|13715.5|13713.5|12
1650616650000|2022-04-22 08:37:30|13716|13714|13718.3|13716.3|13719.8|13717.8|13715.6|13713.6|29
1650616660000|2022-04-22 08:37:40|13718.1|13716.1|13718.9|13716.9|13719.6|13717.6|13717.6|13715.6|22
1650616670000|2022-04-22 08:37:50|13719|13717|13723.8|13721.8|13724.3|13722.3|13718.8|13716.8|29
1650616680000|2022-04-22 08:38:00|13723.9|13721.9|13722.4|13720.4|13724|13722|13722|13720|21
1650616690000|2022-04-22 08:38:10|13722.3|13720.3|13718|13716|13723|13721|13717.3|13715.3|32
1650616700000|2022-04-22 08:38:20|13718.1|13716.1|13718.8|13716.8|13720.3|13718.3|13718|13716|22
1650616710000|2022-04-22 08:38:30|13718.9|13716.9|13716.6|13714.6|13719|13717|13715.3|13713.3|13
1650616720000|2022-04-22 08:38:40|13716.5|13714.5|13715.6|13713.6|13718.5|13716.5|13715.6|13713.6|16
1650616730000|2022-04-22 08:38:50|13715.8|13713.8|13716.3|13714.3|13716.8|13714.8|13715.4|13713.4|16
1650616740000|2022-04-22 08:39:00|13716.4|13714.4|13717.5|13715.5|13718.1|13716.1|13716|13714|11
1650616750000|2022-04-22 08:39:10|13717.6|13715.6|13717.1|13715.1|13718|13716|13716.8|13714.8|6
1650616760000|2022-04-22 08:39:20|13717.3|13715.3|13718.6|13716.6|13719|13717|13717.3|13715.3|14
1650616770000|2022-04-22 08:39:30|13718.5|13716.5|13717.8|13715.8|13719.3|13717.3|13717.3|13715.3|5
1650616780000|2022-04-22 08:39:40|13717.9|13715.9|13720.5|13718.5|13720.5|13718.5|13716.5|13714.5|26
1650616790000|2022-04-22 08:39:50|13720.1|13718.1|13720.3|13718.3|13721|13719|13719.1|13717.1|7
1650616800000|2022-04-22 08:40:00|13720.1|13718.1|13720.1|13718.1|13721.9|13719.9|13718.9|13716.9|14
1650616810000|2022-04-22 08:40:10|13720|13718|13718.5|13716.5|13720|13718|13717.4|13715.4|16
1650616820000|2022-04-22 08:40:20|13718.4|13716.4|13716.6|13714.6|13718.8|13716.8|13716.5|13714.5|27
1650616830000|2022-04-22 08:40:30|13716.5|13714.5|13715.6|13713.6|13717|13715|13714.8|13712.8|22
1650616840000|2022-04-22 08:40:40|13715.8|13713.8|13715.6|13713.6|13716.9|13714.9|13713.9|13711.9|29
1650616850000|2022-04-22 08:40:50|13715.9|13713.9|13716.3|13714.3|13716.6|13714.6|13714.6|13712.6|19
1650616860000|2022-04-22 08:41:00|13716.4|13714.4|13718.8|13716.8|13719.8|13717.8|13716.1|13714.1|28
1650616870000|2022-04-22 08:41:10|13718.9|13716.9|13718.8|13716.8|13719.4|13717.4|13717.8|13715.8|4
1650616880000|2022-04-22 08:41:20|13718.5|13716.5|13717.8|13715.8|13718.8|13716.8|13717.5|13715.5|7
1650616890000|2022-04-22 08:41:30|13717.6|13715.6|13712.6|13710.6|13718|13716|13712.6|13710.6|24
1650616900000|2022-04-22 08:41:40|13712.8|13710.8|13709.9|13707.9|13713.4|13711.4|13709.3|13707.3|48
1650616910000|2022-04-22 08:41:50|13710|13708|13711.4|13709.4|13711.4|13709.4|13709.3|13707.3|17
1650616920000|2022-04-22 08:42:00|13711.9|13709.9|13709.9|13707.9|13711.9|13709.9|13709.1|13707.1|36
1650616930000|2022-04-22 08:42:10|13709.8|13707.8|13712.1|13710.1|13712.8|13710.8|13709.1|13707.1|15
1650616940000|2022-04-22 08:42:20|13712|13710|13711.8|13709.8|13712.1|13710.1|13710.5|13708.5|5
1650616950000|2022-04-22 08:42:30|13711.6|13709.6|13710.8|13708.8|13712|13710|13710|13708|5
1650616960000|2022-04-22 08:42:40|13710.6|13708.6|13710.5|13708.5|13711.3|13709.3|13710.5|13708.5|11
1650616970000|2022-04-22 08:42:50|13710.4|13708.4|13709.4|13707.4|13711.3|13709.3|13709|13707|40
1650616980000|2022-04-22 08:43:00|13709.5|13707.5|13710.3|13708.3|13711.3|13709.3|13709.1|13707.1|10
1650616990000|2022-04-22 08:43:10|13710.4|13708.4|13711|13709|13711.4|13709.4|13709|13707|18
1650617000000|2022-04-22 08:43:20|13711.1|13709.1|13709.9|13707.9|13711.4|13709.4|13709.3|13707.3|9
1650617010000|2022-04-22 08:43:30|13710|13708|13713.1|13711.1|13713.1|13711.1|13709.8|13707.8|15
1650617020000|2022-04-22 08:43:40|13712.5|13710.5|13712.4|13710.4|13713.5|13711.5|13712.3|13710.3|13
1650617030000|2022-04-22 08:43:50|13712.5|13710.5|13711.5|13709.5|13713.5|13711.5|13711.5|13709.5|13
1650617040000|2022-04-22 08:44:00|13711.8|13709.8|13710.8|13708.8|13711.9|13709.9|13710.3|13708.3|5
1650617050000|2022-04-22 08:44:10|13710.9|13708.9|13711.5|13709.5|13713.3|13711.3|13710.8|13708.8|7
1650617060000|2022-04-22 08:44:20|13712|13710|13710.1|13708.1|13712.1|13710.1|13710|13708|19
1650617070000|2022-04-22 08:44:30|13710|13708|13709|13707|13710.8|13708.8|13708.9|13706.9|28
1650617080000|2022-04-22 08:44:40|13709.1|13707.1|13707.3|13705.3|13709.1|13707.1|13706.6|13704.6|39
1650617090000|2022-04-22 08:44:50|13707.4|13705.4|13708.8|13706.8|13709.6|13707.6|13707.4|13705.4|12
1650617100000|2022-04-22 08:45:00|13708.9|13706.9|13709.3|13707.3|13709.6|13707.6|13708.1|13706.1|32
1650617110000|2022-04-22 08:45:10|13709.1|13707.1|13706.6|13704.6|13709.4|13707.4|13706.6|13704.6|12
1650617120000|2022-04-22 08:45:20|13706.5|13704.5|13707.8|13705.8|13707.9|13705.9|13703.1|13701.1|71
1650617130000|2022-04-22 08:45:30|13707.9|13705.9|13708|13706|13709.1|13707.1|13707.6|13705.6|31
1650617140000|2022-04-22 08:45:40|13707|13705|13708.4|13706.4|13709.1|13707.1|13706.3|13704.3|30
1650617150000|2022-04-22 08:45:50|13708.5|13706.5|13709.5|13707.5|13709.9|13707.9|13708.4|13706.4|13
1650617160000|2022-04-22 08:46:00|13709.4|13707.4|13711.9|13709.9|13711.9|13709.9|13709.1|13707.1|18
1650617170000|2022-04-22 08:46:10|13712|13710|13714.1|13712.1|13714.4|13712.4|13712|13710|14
1650617180000|2022-04-22 08:46:20|13714.3|13712.3|13714|13712|13715.1|13713.1|13713.3|13711.3|31
1650617190000|2022-04-22 08:46:30|13714.1|13712.1|13712.4|13710.4|13714.1|13712.1|13712.4|13710.4|7
1650617200000|2022-04-22 08:46:40|13712.3|13710.3|13713|13711|13713.6|13711.6|13711.8|13709.8|23
1650617210000|2022-04-22 08:46:50|13713.1|13711.1|13714.4|13712.4|13714.9|13712.9|13713|13711|12
1650617220000|2022-04-22 08:47:00|13714.6|13712.6|13713.4|13711.4|13715.3|13713.3|13713.4|13711.4|17
1650617230000|2022-04-22 08:47:10|13713.3|13711.3|13715.4|13713.4|13715.4|13713.4|13712.1|13710.1|9
1650617240000|2022-04-22 08:47:20|13715.3|13713.3|13716.1|13714.1|13716.4|13714.4|13715.3|13713.3|7
1650617250000|2022-04-22 08:47:30|13716.3|13714.3|13713|13711|13717|13715|13713|13711|9
1650617260000|2022-04-22 08:47:40|13713.3|13711.3|13712|13710|13713.3|13711.3|13710.9|13708.9|23
1650617270000|2022-04-22 08:47:50|13711.9|13709.9|13708.4|13706.4|13711.9|13709.9|13707.8|13705.8|18
1650617280000|2022-04-22 08:48:00|13708.3|13706.3|13708|13706|13708.6|13706.6|13706.8|13704.8|14
1650617290000|2022-04-22 08:48:10|13707.3|13705.3|13705.1|13703.1|13707.8|13705.8|13704.6|13702.6|32
1650617300000|2022-04-22 08:48:20|13704.8|13702.8|13705.3|13703.3|13705.4|13703.4|13704|13702|39
1650617310000|2022-04-22 08:48:30|13705.4|13703.4|13706|13704|13706.3|13704.3|13704.8|13702.8|10
1650617320000|2022-04-22 08:48:40|13706.1|13704.1|13710.4|13708.4|13710.4|13708.4|13705.6|13703.6|13
1650617330000|2022-04-22 08:48:50|13710.5|13708.5|13710.5|13708.5|13712.5|13710.5|13710.3|13708.3|22
1650617340000|2022-04-22 08:49:00|13710.8|13708.8|13715|13713|13715|13713|13710.5|13708.5|18
1650617350000|2022-04-22 08:49:10|13714.6|13712.6|13714.3|13712.3|13715.1|13713.1|13713|13711|12
1650617360000|2022-04-22 08:49:20|13714|13712|13716.9|13714.9|13716.9|13714.9|13714|13712|31
1650617370000|2022-04-22 08:49:30|13716.5|13714.5|13717.9|13715.9|13718.6|13716.6|13716.5|13714.5|34
1650617380000|2022-04-22 08:49:40|13717.3|13715.3|13717.4|13715.4|13718|13716|13716.8|13714.8|12
1650617390000|2022-04-22 08:49:50|13717.3|13715.3|13714.5|13712.5|13717.5|13715.5|13714.5|13712.5|20
1650617400000|2022-04-22 08:50:00|13714.4|13712.4|13714|13712|13715.3|13713.3|13713.8|13711.8|16
1650617410000|2022-04-22 08:50:10|13714.3|13712.3|13712.3|13710.3|13715|13713|13711.8|13709.8|13
1650617420000|2022-04-22 08:50:20|13712|13710|13708.8|13706.8|13713.8|13711.8|13708.8|13706.8|22
1650617430000|2022-04-22 08:50:30|13708.9|13706.9|13706.6|13704.6|13709.3|13707.3|13705.6|13703.6|30
1650617440000|2022-04-22 08:50:40|13706.8|13704.8|13707.4|13705.4|13707.9|13705.9|13706|13704|26
1650617450000|2022-04-22 08:50:50|13707.5|13705.5|13706.3|13704.3|13708.3|13706.3|13706.1|13704.1|13
1650617460000|2022-04-22 08:51:00|13706.4|13704.4|13706.5|13704.5|13707.1|13705.1|13704.9|13702.9|12
1650617470000|2022-04-22 08:51:10|13706.6|13704.6|13706|13704|13706.9|13704.9|13705.3|13703.3|10
1650617480000|2022-04-22 08:51:20|13705.9|13703.9|13709|13707|13709.9|13707.9|13705.9|13703.9|11
1650617490000|2022-04-22 08:51:30|13709.3|13707.3|13710.9|13708.9|13710.9|13708.9|13709.3|13707.3|31
1650617500000|2022-04-22 08:51:40|13710.8|13708.8|13708.8|13706.8|13710.8|13708.8|13707.9|13705.9|2
1650617510000|2022-04-22 08:51:50|13708.9|13706.9|13709.4|13707.4|13710.5|13708.5|13708.9|13706.9|2
1650617520000|2022-04-22 08:52:00|13709.3|13707.3|13709.3|13707.3|13709.6|13707.6|13708.5|13706.5|9
1650617530000|2022-04-22 08:52:10|13709.1|13707.1|13710.6|13708.6|13710.8|13708.8|13709|13707|1
1650617540000|2022-04-22 08:52:20|13710.8|13708.8|13708.9|13706.9|13711.1|13709.1|13708.8|13706.8|10
1650617550000|2022-04-22 08:52:30|13709|13707|13709.5|13707.5|13709.6|13707.6|13708.8|13706.8|2
1650617560000|2022-04-22 08:52:40|13709.6|13707.6|13712.4|13710.4|13712.4|13710.4|13709.6|13707.6|8
1650617570000|2022-04-22 08:52:50|13712.3|13710.3|13708.1|13706.1|13712.4|13710.4|13708.1|13706.1|7
1650617580000|2022-04-22 08:53:00|13708|13706|13707.8|13705.8|13708.9|13706.9|13707|13705|18
1650617590000|2022-04-22 08:53:10|13707.9|13705.9|13707.3|13705.3|13707.9|13705.9|13706.8|13704.8|5
1650617600000|2022-04-22 08:53:20|13707.5|13705.5|13707.5|13705.5|13708.5|13706.5|13707.1|13705.1|2
1650617610000|2022-04-22 08:53:30|13707.6|13705.6|13710.4|13708.4|13711|13709|13707.5|13705.5|12
1650617620000|2022-04-22 08:53:40|13710.1|13708.1|13710.5|13708.5|13711|13709|13708.8|13706.8|10
1650617630000|2022-04-22 08:53:50|13710.6|13708.6|13710.5|13708.5|13711.3|13709.3|13710.3|13708.3|0
1650617640000|2022-04-22 08:54:00|13710.3|13708.3|13709|13707|13710.3|13708.3|13707.6|13705.6|8
1650617650000|2022-04-22 08:54:10|13708.9|13706.9|13707.5|13705.5|13710.6|13708.6|13707.5|13705.5|16
1650617660000|2022-04-22 08:54:20|13707.4|13705.4|13707.8|13705.8|13710|13708|13707.4|13705.4|9
1650617670000|2022-04-22 08:54:30|13708.3|13706.3|13708.3|13706.3|13708.9|13706.9|13707.5|13705.5|7
1650617680000|2022-04-22 08:54:40|13708.4|13706.4|13707.1|13705.1|13708.8|13706.8|13706.8|13704.8|14
1650617690000|2022-04-22 08:54:50|13707|13705|13704|13702|13707.1|13705.1|13703.5|13701.5|27
1650617700000|2022-04-22 08:55:00|13703.9|13701.9|13704.1|13702.1|13704.5|13702.5|13702.3|13700.3|33
1650617710000|2022-04-22 08:55:10|13704|13702|13707.1|13705.1|13707.1|13705.1|13703.8|13701.8|14
1650617720000|2022-04-22 08:55:20|13707|13705|13710.6|13708.6|13710.9|13708.9|13706.9|13704.9|34
1650617730000|2022-04-22 08:55:30|13710.5|13708.5|13709.3|13707.3|13710.5|13708.5|13708.6|13706.6|14
1650617740000|2022-04-22 08:55:40|13709.4|13707.4|13710.3|13708.3|13710.4|13708.4|13709.4|13707.4|2
1650617750000|2022-04-22 08:55:50|13710.4|13708.4|13711.8|13709.8|13712.4|13710.4|13710.4|13708.4|15
1650617760000|2022-04-22 08:56:00|13712|13710|13709.5|13707.5|13712|13710|13709.5|13707.5|16
1650617770000|2022-04-22 08:56:10|13709.6|13707.6|13709|13707|13709.9|13707.9|13707.8|13705.8|9
1650617780000|2022-04-22 08:56:20|13708.9|13706.9|13707.8|13705.8|13709.9|13707.9|13705.8|13703.8|12
1650617790000|2022-04-22 08:56:30|13707.5|13705.5|13708|13706|13708.3|13706.3|13706.3|13704.3|3
1650617800000|2022-04-22 08:56:40|13708.1|13706.1|13708|13706|13709|13707|13707.6|13705.6|0
1650617810000|2022-04-22 08:56:50|13708.1|13706.1|13708.3|13706.3|13709.5|13707.5|13708|13706|3
1650617820000|2022-04-22 08:57:00|13708.4|13706.4|13707.5|13705.5|13708.5|13706.5|13707.1|13705.1|4
1650617830000|2022-04-22 08:57:10|13707.4|13705.4|13708.4|13706.4|13708.9|13706.9|13706.9|13704.9|5
1650617840000|2022-04-22 08:57:20|13708.3|13706.3|13707.3|13705.3|13708.3|13706.3|13705.5|13703.5|8
1650617850000|2022-04-22 08:57:30|13707.4|13705.4|13706.8|13704.8|13708.6|13706.6|13706.8|13704.8|19
1650617860000|2022-04-22 08:57:40|13706.9|13704.9|13708.4|13706.4|13708.9|13706.9|13706.9|13704.9|3
1650617870000|2022-04-22 08:57:50|13708.5|13706.5|13707.5|13705.5|13708.5|13706.5|13707.4|13705.4|64
1650617880000|2022-04-22 08:58:00|13707.6|13705.6|13707.6|13705.6|13707.8|13705.8|13707|13705|35
1650617890000|2022-04-22 08:58:10|13707.5|13705.5|13707.4|13705.4|13707.6|13705.6|13705.5|13703.5|23
1650617900000|2022-04-22 08:58:20|13707.5|13705.5|13707.1|13705.1|13707.8|13705.8|13707|13705|43
1650617910000|2022-04-22 08:58:30|13707.5|13705.5|13706.8|13704.8|13707.8|13705.8|13706.6|13704.6|1
1650617920000|2022-04-22 08:58:40|13706.6|13704.6|13707|13705|13707.8|13705.8|13706.5|13704.5|3
1650617930000|2022-04-22 08:58:50|13706.9|13704.9|13710.3|13708.3|13711.4|13709.4|13706.9|13704.9|17
1650617940000|2022-04-22 08:59:00|13710.4|13708.4|13712.3|13710.3|13712.3|13710.3|13710.4|13708.4|16
1650617950000|2022-04-22 08:59:10|13712.8|13710.8|13713.1|13711.1|13714.3|13712.3|13712.8|13710.8|26
1650617960000|2022-04-22 08:59:20|13713.3|13711.3|13708.5|13706.5|13713.5|13711.5|13707.8|13705.8|16
1650617970000|2022-04-22 08:59:30|13708.4|13706.4|13706.8|13704.8|13709|13707|13705.3|13703.3|18
1650617980000|2022-04-22 08:59:40|13706.6|13704.6|13706.8|13704.8|13707.8|13705.8|13705.8|13703.8|3
1650617990000|2022-04-22 08:59:50|13706.9|13704.9|13706.8|13704.8|13707.3|13705.3|13706.3|13704.3|1
1650618000000|2022-04-22 09:00:00|13706.5|13704.5|13705.8|13703.8|13706.9|13704.9|13704.5|13702.5|14
1650618010000|2022-04-22 09:00:10|13705.6|13703.6|13706|13704|13706.9|13704.9|13705.5|13703.5|2
1650618020000|2022-04-22 09:00:20|13705.8|13703.8|13704.3|13702.3|13706.5|13704.5|13704|13702|21
1650618030000|2022-04-22 09:00:30|13704.5|13702.5|13703|13701|13704.8|13702.8|13701|13699|29
1650618040000|2022-04-22 09:00:40|13702.9|13700.9|13706.8|13704.8|13706.8|13704.8|13702.6|13700.6|27
1650618050000|2022-04-22 09:00:50|13706.6|13704.6|13710|13708|13710|13708|13705.8|13703.8|23
1650618060000|2022-04-22 09:01:00|13710.1|13708.1|13709.3|13707.3|13710.8|13708.8|13708.8|13706.8|9
1650618070000|2022-04-22 09:01:10|13709.1|13707.1|13707|13705|13710.3|13708.3|13707|13705|25
1650618080000|2022-04-22 09:01:20|13706.9|13704.9|13707.8|13705.8|13708.4|13706.4|13706|13704|5
1650618090000|2022-04-22 09:01:30|13707.6|13705.6|13706|13704|13707.6|13705.6|13705.1|13703.1|17
1650618100000|2022-04-22 09:01:40|13705.9|13703.9|13704|13702|13705.9|13703.9|13703|13701|12
1650618110000|2022-04-22 09:01:50|13704.3|13702.3|13703.9|13701.9|13704.3|13702.3|13703|13701|11
1650618120000|2022-04-22 09:02:00|13703.8|13701.8|13701.6|13699.6|13703.8|13701.8|13701.6|13699.6|33
1650618130000|2022-04-22 09:02:10|13701.5|13699.5|13702|13700|13702|13700|13700.1|13698.1|24
1650618140000|2022-04-22 09:02:20|13702.3|13700.3|13704.5|13702.5|13705.5|13703.5|13702.3|13700.3|26
1650618150000|2022-04-22 09:02:30|13704.4|13702.4|13705.4|13703.4|13705.5|13703.5|13703.3|13701.3|8
1650618160000|2022-04-22 09:02:40|13705.3|13703.3|13703.9|13701.9|13705.3|13703.3|13703.9|13701.9|1
1650618170000|2022-04-22 09:02:50|13703.8|13701.8|13704|13702|13704.4|13702.4|13702.1|13700.1|7
1650618180000|2022-04-22 09:03:00|13705.4|13703.4|13705.3|13703.3|13706.4|13704.4|13704|13702|37
1650618190000|2022-04-22 09:03:10|13705.4|13703.4|13700.9|13698.9|13705.8|13703.8|13700.4|13698.4|17
1650618200000|2022-04-22 09:03:20|13700.8|13698.8|13700.8|13698.8|13702.6|13700.6|13700.3|13698.3|13
1650618210000|2022-04-22 09:03:30|13700.5|13698.5|13700.9|13698.9|13701.5|13699.5|13700.1|13698.1|12
1650618220000|2022-04-22 09:03:40|13700.8|13698.8|13703.9|13701.9|13704|13702|13700.8|13698.8|24
1650618230000|2022-04-22 09:03:50|13703.8|13701.8|13705|13703|13707.3|13705.3|13703.8|13701.8|20
1650618240000|2022-04-22 09:04:00|13704.9|13702.9|13706.8|13704.8|13707.6|13705.6|13704.9|13702.9|11
1650618250000|2022-04-22 09:04:10|13706.9|13704.9|13708.9|13706.9|13709|13707|13706.1|13704.1|18
1650618260000|2022-04-22 09:04:20|13709|13707|13709.5|13707.5|13709.8|13707.8|13708.3|13706.3|11
1650618270000|2022-04-22 09:04:30|13709.6|13707.6|13712.3|13710.3|13712.3|13710.3|13709.4|13707.4|15
1650618280000|2022-04-22 09:04:40|13712.1|13710.1|13712.5|13710.5|13712.8|13710.8|13711.4|13709.4|14
1650618290000|2022-04-22 09:04:50|13712.4|13710.4|13709.1|13707.1|13712.4|13710.4|13708.3|13706.3|15
1650618300000|2022-04-22 09:05:00|13709.3|13707.3|13712.4|13710.4|13712.8|13710.8|13709.3|13707.3|24
1650618310000|2022-04-22 09:05:10|13712.5|13710.5|13711.3|13709.3|13713.3|13711.3|13709.9|13707.9|20
1650618320000|2022-04-22 09:05:20|13711.5|13709.5|13711.5|13709.5|13713.1|13711.1|13711.4|13709.4|11
1650618330000|2022-04-22 09:05:30|13712|13710|13715|13713|13715|13713|13711.8|13709.8|14
1650618340000|2022-04-22 09:05:40|13715.4|13713.4|13715|13713|13717.6|13715.6|13714.9|13712.9|73
1650618350000|2022-04-22 09:05:50|13714.8|13712.8|13717|13715|13717|13715|13713.5|13711.5|12
1650618360000|2022-04-22 09:06:00|13717.1|13715.1|13717.4|13715.4|13717.9|13715.9|13716.8|13714.8|17
1650618370000|2022-04-22 09:06:10|13717.8|13715.8|13721|13719|13722.1|13720.1|13717|13715|51
1650618380000|2022-04-22 09:06:20|13720.5|13718.5|13722.5|13720.5|13723|13721|13720.5|13718.5|34
1650618390000|2022-04-22 09:06:30|13722.3|13720.3|13716.1|13714.1|13722.6|13720.6|13715.9|13713.9|56
1650618400000|2022-04-22 09:06:40|13716.3|13714.3|13718|13716|13718|13716|13715.4|13713.4|20
1650618410000|2022-04-22 09:06:50|13718.1|13716.1|13714.8|13712.8|13719.3|13717.3|13714.1|13712.1|45
1650618420000|2022-04-22 09:07:00|13714.9|13712.9|13717.5|13715.5|13717.9|13715.9|13714.1|13712.1|26
1650618430000|2022-04-22 09:07:10|13717.6|13715.6|13718.3|13716.3|13719|13717|13716.5|13714.5|6
1650618440000|2022-04-22 09:07:20|13718.4|13716.4|13719.5|13717.5|13721.1|13719.1|13718.4|13716.4|26
1650618450000|2022-04-22 09:07:30|13719.6|13717.6|13719.9|13717.9|13720|13718|13718.8|13716.8|40
1650618460000|2022-04-22 09:07:40|13719.8|13717.8|13721.8|13719.8|13721.9|13719.9|13719.1|13717.1|12
1650618470000|2022-04-22 09:07:50|13721.6|13719.6|13718.6|13716.6|13721.9|13719.9|13718.5|13716.5|39
1650618480000|2022-04-22 09:08:00|13718.8|13716.8|13720.5|13718.5|13721.4|13719.4|13718.8|13716.8|9
1650618490000|2022-04-22 09:08:10|13720.4|13718.4|13718.4|13716.4|13720.5|13718.5|13718.4|13716.4|4
1650618500000|2022-04-22 09:08:20|13718.5|13716.5|13717.8|13715.8|13718.5|13716.5|13717.4|13715.4|25
1650618510000|2022-04-22 09:08:30|13717.9|13715.9|13715.8|13713.8|13718.4|13716.4|13715.3|13713.3|25
1650618520000|2022-04-22 09:08:40|13716|13714|13714.5|13712.5|13716.1|13714.1|13714|13712|9
1650618530000|2022-04-22 09:08:50|13714.6|13712.6|13711.3|13709.3|13714.9|13712.9|13711.3|13709.3|12
1650618540000|2022-04-22 09:09:00|13711.6|13709.6|13706.8|13704.8|13711.6|13709.6|13706.8|13704.8|45
1650618550000|2022-04-22 09:09:10|13707.3|13705.3|13705.9|13703.9|13707.3|13705.3|13705.6|13703.6|7
1650618560000|2022-04-22 09:09:20|13706.5|13704.5|13711.9|13709.9|13712.3|13710.3|13706.5|13704.5|28
1650618570000|2022-04-22 09:09:30|13711.8|13709.8|13709.5|13707.5|13711.9|13709.9|13708.3|13706.3|33
1650618580000|2022-04-22 09:09:40|13709.6|13707.6|13711.1|13709.1|13711.3|13709.3|13709.5|13707.5|2
1650618590000|2022-04-22 09:09:50|13711.5|13709.5|13710.3|13708.3|13711.5|13709.5|13709.5|13707.5|5
1650618600000|2022-04-22 09:10:00|13710.6|13708.6|13714.5|13712.5|13714.8|13712.8|13710.3|13708.3|31
1650618610000|2022-04-22 09:10:10|13714.6|13712.6|13714.8|13712.8|13715.1|13713.1|13713.6|13711.6|16
1650618620000|2022-04-22 09:10:20|13714.6|13712.6|13716|13714|13716.4|13714.4|13714.4|13712.4|14
1650618630000|2022-04-22 09:10:30|13715.5|13713.5|13716.1|13714.1|13716.9|13714.9|13714.3|13712.3|11
1650618640000|2022-04-22 09:10:40|13716.3|13714.3|13714.5|13712.5|13716.3|13714.3|13713.5|13711.5|7
1650618650000|2022-04-22 09:10:50|13714.6|13712.6|13714.9|13712.9|13715.3|13713.3|13713.5|13711.5|14
1650618660000|2022-04-22 09:11:00|13715|13713|13716.6|13714.6|13716.6|13714.6|13714.4|13712.4|18
1650618670000|2022-04-22 09:11:10|13716.9|13714.9|13716|13714|13717.1|13715.1|13716|13714|7
1650618680000|2022-04-22 09:11:20|13716.1|13714.1|13715|13713|13716.9|13714.9|13714.1|13712.1|15
1650618690000|2022-04-22 09:11:30|13715.1|13713.1|13715.4|13713.4|13716|13714|13714.9|13712.9|11
1650618700000|2022-04-22 09:11:40|13715.3|13713.3|13715|13713|13716|13714|13715|13713|3
1650618710000|2022-04-22 09:11:50|13715.1|13713.1|13717|13715|13717.1|13715.1|13715|13713|17
1650618720000|2022-04-22 09:12:00|13717.1|13715.1|13717.5|13715.5|13717.9|13715.9|13716.5|13714.5|19
1650618730000|2022-04-22 09:12:10|13717.4|13715.4|13716.8|13714.8|13717.5|13715.5|13716.1|13714.1|2
1650618740000|2022-04-22 09:12:20|13716.6|13714.6|13719.8|13717.8|13720.3|13718.3|13716.6|13714.6|14
1650618750000|2022-04-22 09:12:30|13719.3|13717.3|13721.8|13719.8|13722.3|13720.3|13719.3|13717.3|20
1650618760000|2022-04-22 09:12:40|13722|13720|13720.1|13718.1|13722.1|13720.1|13720.1|13718.1|9
1650618770000|2022-04-22 09:12:50|13720|13718|13720|13718|13720.4|13718.4|13719.1|13717.1|19
1650618780000|2022-04-22 09:13:00|13720.1|13718.1|13718.3|13716.3|13720.1|13718.1|13717.9|13715.9|4
1650618790000|2022-04-22 09:13:10|13718.1|13716.1|13718.3|13716.3|13718.4|13716.4|13717.3|13715.3|1
1650618800000|2022-04-22 09:13:20|13718.4|13716.4|13719.5|13717.5|13720|13718|13718.3|13716.3|8
1650618810000|2022-04-22 09:13:30|13719.1|13717.1|13718.6|13716.6|13719.5|13717.5|13718.5|13716.5|5
1650618820000|2022-04-22 09:13:40|13718.1|13716.1|13718.5|13716.5|13718.5|13716.5|13717.3|13715.3|7
1650618830000|2022-04-22 09:13:50|13718.6|13716.6|13718.8|13716.8|13719.8|13717.8|13718.5|13716.5|3
1650618840000|2022-04-22 09:14:00|13718.6|13716.6|13720.8|13718.8|13721.1|13719.1|13718|13716|16
1650618850000|2022-04-22 09:14:10|13720.6|13718.6|13721.4|13719.4|13721.4|13719.4|13719.8|13717.8|8
1650618860000|2022-04-22 09:14:20|13721.3|13719.3|13719.3|13717.3|13721.6|13719.6|13719.3|13717.3|26
1650618870000|2022-04-22 09:14:30|13719.1|13717.1|13719.3|13717.3|13719.5|13717.5|13717.5|13715.5|14
1650618880000|2022-04-22 09:14:40|13718.8|13716.8|13718.8|13716.8|13719.1|13717.1|13718|13716|1
1650618890000|2022-04-22 09:14:50|13718.6|13716.6|13719.3|13717.3|13719.5|13717.5|13717.5|13715.5|24
1650618900000|2022-04-22 09:15:00|13718.9|13716.9|13719.5|13717.5|13719.6|13717.6|13718.3|13716.3|9
1650618910000|2022-04-22 09:15:10|13719.6|13717.6|13719.3|13717.3|13721.5|13719.5|13718.9|13716.9|18
1650618920000|2022-04-22 09:15:20|13719.1|13717.1|13719.3|13717.3|13719.5|13717.5|13719.1|13717.1|5
1650618930000|2022-04-22 09:15:30|13719.1|13717.1|13723.5|13721.5|13723.8|13721.8|13719.1|13717.1|31
1650618940000|2022-04-22 09:15:40|13723.4|13721.4|13722.3|13720.3|13723.5|13721.5|13720.8|13718.8|8
1650618950000|2022-04-22 09:15:50|13722.1|13720.1|13722.3|13720.3|13722.6|13720.6|13721.6|13719.6|1
1650618960000|2022-04-22 09:16:00|13722.1|13720.1|13722.4|13720.4|13722.4|13720.4|13720.1|13718.1|14
1650618970000|2022-04-22 09:16:10|13722.1|13720.1|13724.1|13722.1|13724.1|13722.1|13722|13720|10
1650618980000|2022-04-22 09:16:20|13724.3|13722.3|13723|13721|13724.3|13722.3|13722.6|13720.6|9
1650618990000|2022-04-22 09:16:30|13722.6|13720.6|13721|13719|13722.6|13720.6|13720.8|13718.8|17
1650619000000|2022-04-22 09:16:40|13721.1|13719.1|13721|13719|13722.3|13720.3|13720.6|13718.6|7
1650619010000|2022-04-22 09:16:50|13720.9|13718.9|13721.3|13719.3|13721.3|13719.3|13720.6|13718.6|3
1650619020000|2022-04-22 09:17:00|13721|13719|13723.4|13721.4|13723.4|13721.4|13720.9|13718.9|6
1650619030000|2022-04-22 09:17:10|13723.3|13721.3|13718.9|13716.9|13723.4|13721.4|13718.6|13716.6|26
1650619040000|2022-04-22 09:17:20|13719|13717|13718.5|13716.5|13719.6|13717.6|13717|13715|20
1650619050000|2022-04-22 09:17:30|13718.8|13716.8|13717.5|13715.5|13718.8|13716.8|13715.5|13713.5|26
1650619060000|2022-04-22 09:17:40|13717.8|13715.8|13717.8|13715.8|13718.1|13716.1|13717.5|13715.5|0
1650619070000|2022-04-22 09:17:50|13717.6|13715.6|13716.5|13714.5|13718.5|13716.5|13716.3|13714.3|12
1650619080000|2022-04-22 09:18:00|13716.4|13714.4|13715.5|13713.5|13717.3|13715.3|13714.9|13712.9|11
1650619090000|2022-04-22 09:18:10|13715.9|13713.9|13717.3|13715.3|13718.6|13716.6|13715.6|13713.6|15
1650619100000|2022-04-22 09:18:20|13717.4|13715.4|13716.3|13714.3|13717.6|13715.6|13715.9|13713.9|13
1650619110000|2022-04-22 09:18:30|13716.1|13714.1|13716.4|13714.4|13716.5|13714.5|13715.8|13713.8|1
1650619120000|2022-04-22 09:18:40|13716.5|13714.5|13717|13715|13718.4|13716.4|13716.3|13714.3|29
1650619130000|2022-04-22 09:18:50|13716.9|13714.9|13718.3|13716.3|13719.4|13717.4|13716.8|13714.8|24
1650619140000|2022-04-22 09:19:00|13718.8|13716.8|13719.8|13717.8|13719.9|13717.9|13718.3|13716.3|10
1650619150000|2022-04-22 09:19:10|13719.9|13717.9|13721.1|13719.1|13721.8|13719.8|13719.5|13717.5|10
1650619160000|2022-04-22 09:19:20|13720.5|13718.5|13722|13720|13722.5|13720.5|13720.5|13718.5|8
1650619170000|2022-04-22 09:19:30|13722.1|13720.1|13721.8|13719.8|13722.3|13720.3|13721.3|13719.3|7
1650619180000|2022-04-22 09:19:40|13720.6|13718.6|13718.6|13716.6|13720.8|13718.8|13717.8|13715.8|30
1650619190000|2022-04-22 09:19:50|13718.5|13716.5|13719|13717|13720.8|13718.8|13718.5|13716.5|14
1650619200000|2022-04-22 09:20:00|13719.1|13717.1|13718.5|13716.5|13719.3|13717.3|13718.5|13716.5|13
1650619210000|2022-04-22 09:20:10|13718.4|13716.4|13716|13714|13718.4|13716.4|13716|13714|18
1650619220000|2022-04-22 09:20:20|13716.1|13714.1|13715.9|13713.9|13716.6|13714.6|13715.9|13713.9|19
1650619230000|2022-04-22 09:20:30|13716|13714|13713.8|13711.8|13716.4|13714.4|13713.6|13711.6|41
1650619240000|2022-04-22 09:20:40|13713.6|13711.6|13714.8|13712.8|13715.6|13713.6|13713.3|13711.3|22
1650619250000|2022-04-22 09:20:50|13715|13713|13715.8|13713.8|13716|13714|13714.8|13712.8|15
1650619260000|2022-04-22 09:21:00|13716.1|13714.1|13718.3|13716.3|13718.8|13716.8|13716|13714|20
1650619270000|2022-04-22 09:21:10|13718.4|13716.4|13715.1|13713.1|13718.5|13716.5|13714.5|13712.5|18
1650619280000|2022-04-22 09:21:20|13714|13712|13714.8|13712.8|13715|13713|13713.1|13711.1|32
1650619290000|2022-04-22 09:21:30|13715.1|13713.1|13713.1|13711.1|13715.1|13713.1|13713|13711|17
1650619300000|2022-04-22 09:21:40|13713|13711|13713.3|13711.3|13713.8|13711.8|13709.9|13707.9|39
1650619310000|2022-04-22 09:21:50|13713.4|13711.4|13713.3|13711.3|13715|13713|13711.9|13709.9|23
1650619320000|2022-04-22 09:22:00|13713.1|13711.1|13709.8|13707.8|13713.6|13711.6|13709.8|13707.8|42
1650619330000|2022-04-22 09:22:10|13709.3|13707.3|13708.4|13706.4|13709.8|13707.8|13708|13706|41
1650619340000|2022-04-22 09:22:20|13708.6|13706.6|13713.1|13711.1|13714|13712|13708.6|13706.6|39
1650619350000|2022-04-22 09:22:30|13713|13711|13714.1|13712.1|13714.9|13712.9|13712.4|13710.4|11
1650619360000|2022-04-22 09:22:40|13714|13712|13710.5|13708.5|13714|13712|13709.9|13707.9|17
1650619370000|2022-04-22 09:22:50|13710.6|13708.6|13707.5|13705.5|13711|13709|13707.5|13705.5|19
1650619380000|2022-04-22 09:23:00|13707.6|13705.6|13708.1|13706.1|13708.9|13706.9|13707.3|13705.3|30
1650619390000|2022-04-22 09:23:10|13708.3|13706.3|13709|13707|13709|13707|13708|13706|15
1650619400000|2022-04-22 09:23:20|13708.5|13706.5|13709.1|13707.1|13709.3|13707.3|13708.5|13706.5|10
1650619410000|2022-04-22 09:23:30|13709.4|13707.4|13709.1|13707.1|13712|13710|13709|13707|21
1650619420000|2022-04-22 09:23:40|13708.9|13706.9|13708.6|13706.6|13709|13707|13707.6|13705.6|16
1650619430000|2022-04-22 09:23:50|13708.5|13706.5|13704.3|13702.3|13708.5|13706.5|13704.1|13702.1|44
1650619440000|2022-04-22 09:24:00|13704.1|13702.1|13698.8|13696.8|13704.6|13702.6|13698|13696|124
1650619450000|2022-04-22 09:24:10|13698.5|13696.5|13699.1|13697.1|13700|13698|13697.6|13695.6|36
1650619460000|2022-04-22 09:24:20|13698.8|13696.8|13700.3|13698.3|13700.4|13698.4|13696.9|13694.9|50
1650619470000|2022-04-22 09:24:30|13700.4|13698.4|13702.5|13700.5|13703.9|13701.9|13700.4|13698.4|38
1650619480000|2022-04-22 09:24:40|13703|13701|13705.3|13703.3|13705.5|13703.5|13702|13700|40
1650619490000|2022-04-22 09:24:50|13706.4|13704.4|13707.6|13705.6|13707.6|13705.6|13706|13704|23
1650619500000|2022-04-22 09:25:00|13707.8|13705.8|13709.4|13707.4|13709.5|13707.5|13707.6|13705.6|19
1650619510000|2022-04-22 09:25:10|13709.1|13707.1|13712.9|13710.9|13713.1|13711.1|13709.1|13707.1|48
1650619520000|2022-04-22 09:25:20|13713|13711|13712|13710|13714.4|13712.4|13712|13710|26
1650619530000|2022-04-22 09:25:30|13711.9|13709.9|13709.1|13707.1|13711.9|13709.9|13708.8|13706.8|16
1650619540000|2022-04-22 09:25:40|13709.3|13707.3|13711.8|13709.8|13712.3|13710.3|13709.3|13707.3|24
1650619550000|2022-04-22 09:25:50|13711.6|13709.6|13711.9|13709.9|13712.1|13710.1|13710.8|13708.8|18
1650619560000|2022-04-22 09:26:00|13711.5|13709.5|13710|13708|13713.3|13711.3|13710|13708|38
1650619570000|2022-04-22 09:26:10|13709.8|13707.8|13707.4|13705.4|13709.9|13707.9|13707.1|13705.1|10
1650619580000|2022-04-22 09:26:20|13707.5|13705.5|13708.4|13706.4|13708.8|13706.8|13707.4|13705.4|8
1650619590000|2022-04-22 09:26:30|13708.5|13706.5|13707.4|13705.4|13708.5|13706.5|13705.1|13703.1|32
1650619600000|2022-04-22 09:26:40|13707.5|13705.5|13708.9|13706.9|13709.5|13707.5|13707.4|13705.4|10
1650619610000|2022-04-22 09:26:50|13708.8|13706.8|13707.6|13705.6|13708.8|13706.8|13706.5|13704.5|10
1650619620000|2022-04-22 09:27:00|13709.5|13707.5|13710.3|13708.3|13711.9|13709.9|13709.3|13707.3|32
1650619630000|2022-04-22 09:27:10|13710|13708|13709.1|13707.1|13710.1|13708.1|13707.9|13705.9|15
1650619640000|2022-04-22 09:27:20|13709|13707|13709.3|13707.3|13709.4|13707.4|13708.3|13706.3|5
1650619650000|2022-04-22 09:27:30|13709.4|13707.4|13709.8|13707.8|13710.8|13708.8|13709|13707|20
1650619660000|2022-04-22 09:27:40|13709.3|13707.3|13708.3|13706.3|13709.3|13707.3|13707.4|13705.4|15
1650619670000|2022-04-22 09:27:50|13707.8|13705.8|13707.9|13705.9|13708.3|13706.3|13707.3|13705.3|6
1650619680000|2022-04-22 09:28:00|13707.8|13705.8|13706|13704|13709.4|13707.4|13705.9|13703.9|23
1650619690000|2022-04-22 09:28:10|13706.1|13704.1|13709.1|13707.1|13709.8|13707.8|13706|13704|23
1650619700000|2022-04-22 09:28:20|13709.6|13707.6|13709.3|13707.3|13710.3|13708.3|13709|13707|18
1650619710000|2022-04-22 09:28:30|13709.4|13707.4|13709.6|13707.6|13710.3|13708.3|13709.4|13707.4|3
1650619720000|2022-04-22 09:28:40|13708.5|13706.5|13708.5|13706.5|13708.5|13706.5|13707|13705|8
1650619730000|2022-04-22 09:28:50|13708.8|13706.8|13709.4|13707.4|13711|13709|13708.6|13706.6|15
1650619740000|2022-04-22 09:29:00|13709.5|13707.5|13709|13707|13709.6|13707.6|13708.5|13706.5|10
1650619750000|2022-04-22 09:29:10|13709.1|13707.1|13709.1|13707.1|13709.6|13707.6|13708|13706|12
1650619760000|2022-04-22 09:29:20|13708.8|13706.8|13709.6|13707.6|13709.6|13707.6|13708.5|13706.5|6
1650619770000|2022-04-22 09:29:30|13709.8|13707.8|13705.5|13703.5|13709.8|13707.8|13704.6|13702.6|30
1650619780000|2022-04-22 09:29:40|13707|13705|13708|13706|13708.3|13706.3|13706.8|13704.8|8
1650619790000|2022-04-22 09:29:50|13707.8|13705.8|13708.8|13706.8|13708.9|13706.9|13707.8|13705.8|5
1650619800000|2022-04-22 09:30:00|13708.9|13706.9|13710.5|13708.5|13711.8|13709.8|13708.5|13706.5|48
1650619810000|2022-04-22 09:30:10|13711.3|13709.3|13708.6|13706.6|13712.3|13710.3|13708.5|13706.5|49
1650619820000|2022-04-22 09:30:20|13708.8|13706.8|13709.3|13707.3|13711.3|13709.3|13708.8|13706.8|16
1650619830000|2022-04-22 09:30:30|13709.1|13707.1|13709.3|13707.3|13709.4|13707.4|13708.3|13706.3|5
1650619840000|2022-04-22 09:30:40|13709.1|13707.1|13713.4|13711.4|13714|13712|13709|13707|29
1650619850000|2022-04-22 09:30:50|13713.5|13711.5|13712.5|13710.5|13713.9|13711.9|13711|13709|43
1650619860000|2022-04-22 09:31:00|13712.4|13710.4|13711|13709|13712.8|13710.8|13710|13708|19
1650619870000|2022-04-22 09:31:10|13711.3|13709.3|13711.4|13709.4|13712.4|13710.4|13710.6|13708.6|44
1650619880000|2022-04-22 09:31:20|13711.3|13709.3|13708.3|13706.3|13711.5|13709.5|13706.9|13704.9|34
1650619890000|2022-04-22 09:31:30|13708.4|13706.4|13707.8|13705.8|13708.5|13706.5|13706.4|13704.4|5
1650619900000|2022-04-22 09:31:40|13708|13706|13708.8|13706.8|13709|13707|13708|13706|4
1650619910000|2022-04-22 09:31:50|13708.5|13706.5|13708.3|13706.3|13708.5|13706.5|13707.5|13705.5|5
1650619920000|2022-04-22 09:32:00|13708.4|13706.4|13711.5|13709.5|13712.4|13710.4|13708.4|13706.4|17
1650619930000|2022-04-22 09:32:10|13711.3|13709.3|13707|13705|13711.5|13709.5|13707|13705|16
1650619940000|2022-04-22 09:32:20|13707.1|13705.1|13708|13706|13708.4|13706.4|13706.9|13704.9|11
1650619950000|2022-04-22 09:32:30|13708.1|13706.1|13707.6|13705.6|13709.5|13707.5|13707.6|13705.6|11
1650619960000|2022-04-22 09:32:40|13708|13706|13706.6|13704.6|13708.3|13706.3|13705.6|13703.6|7
1650619970000|2022-04-22 09:32:50|13706.8|13704.8|13707.1|13705.1|13707.4|13705.4|13706|13704|6
1650619980000|2022-04-22 09:33:00|13707.3|13705.3|13706.6|13704.6|13707.6|13705.6|13706|13704|10
1650619990000|2022-04-22 09:33:10|13706.5|13704.5|13702.5|13700.5|13706.6|13704.6|13702.5|13700.5|59
1650620000000|2022-04-22 09:33:20|13702.4|13700.4|13701.9|13699.9|13702.5|13700.5|13701.4|13699.4|42
1650620010000|2022-04-22 09:33:30|13702|13700|13701.3|13699.3|13702.4|13700.4|13701.3|13699.3|9
1650620020000|2022-04-22 09:33:40|13700.9|13698.9|13700.5|13698.5|13700.9|13698.9|13699.4|13697.4|33
1650620030000|2022-04-22 09:33:50|13700.6|13698.6|13700.3|13698.3|13700.8|13698.8|13699.4|13697.4|15
1650620040000|2022-04-22 09:34:00|13700.4|13698.4|13699.3|13697.3|13700.4|13698.4|13698.9|13696.9|24
1650620050000|2022-04-22 09:34:10|13699.4|13697.4|13700|13698|13702|13700|13699.4|13697.4|21
1650620060000|2022-04-22 09:34:20|13699.8|13697.8|13700.4|13698.4|13700.6|13698.6|13699.1|13697.1|9
1650620070000|2022-04-22 09:34:30|13699|13697|13699.9|13697.9|13700.3|13698.3|13698.6|13696.6|33
1650620080000|2022-04-22 09:34:40|13700|13698|13693.5|13691.5|13700.6|13698.6|13693.4|13691.4|98
1650620090000|2022-04-22 09:34:50|13693.6|13691.6|13694.3|13692.3|13696.3|13694.3|13693.6|13691.6|48
1650620100000|2022-04-22 09:35:00|13694.1|13692.1|13697.5|13695.5|13698.5|13696.5|13692.1|13690.1|96
1650620110000|2022-04-22 09:35:10|13697.8|13695.8|13696.9|13694.9|13698.9|13696.9|13696.5|13694.5|30
1650620120000|2022-04-22 09:35:20|13697|13695|13696.1|13694.1|13697.6|13695.6|13696|13694|9
1650620130000|2022-04-22 09:35:30|13696.3|13694.3|13698.9|13696.9|13698.9|13696.9|13696.3|13694.3|14
1650620140000|2022-04-22 09:35:40|13698.8|13696.8|13698.3|13696.3|13698.9|13696.9|13697.4|13695.4|6
1650620150000|2022-04-22 09:35:50|13698.8|13696.8|13697.9|13695.9|13698.8|13696.8|13697.8|13695.8|3
1650620160000|2022-04-22 09:36:00|13698|13696|13696.5|13694.5|13698.6|13696.6|13696.4|13694.4|7
1650620170000|2022-04-22 09:36:10|13696.6|13694.6|13696.8|13694.8|13697|13695|13696|13694|3
1650620180000|2022-04-22 09:36:20|13696.5|13694.5|13697.5|13695.5|13698|13696|13695.6|13693.6|12
1650620190000|2022-04-22 09:36:30|13697.4|13695.4|13698.1|13696.1|13698.6|13696.6|13696.3|13694.3|4
1650620200000|2022-04-22 09:36:40|13698|13696|13696.4|13694.4|13698|13696|13696.3|13694.3|16
1650620210000|2022-04-22 09:36:50|13696.5|13694.5|13696.9|13694.9|13698.5|13696.5|13696.3|13694.3|9
1650620220000|2022-04-22 09:37:00|13697.5|13695.5|13697.6|13695.6|13698.4|13696.4|13696.8|13694.8|6
1650620230000|2022-04-22 09:37:10|13697.5|13695.5|13696.3|13694.3|13697.8|13695.8|13696|13694|13
1650620240000|2022-04-22 09:37:20|13696.1|13694.1|13697|13695|13697.1|13695.1|13694.8|13692.8|29
1650620250000|2022-04-22 09:37:30|13696.9|13694.9|13694.3|13692.3|13696.9|13694.9|13694.1|13692.1|39
1650620260000|2022-04-22 09:37:40|13694.4|13692.4|13692.6|13690.6|13694.4|13692.4|13692.5|13690.5|9
1650620270000|2022-04-22 09:37:50|13693.3|13691.3|13693.3|13691.3|13694.3|13692.3|13692.1|13690.1|15
1650620280000|2022-04-22 09:38:00|13692.8|13690.8|13692.9|13690.9|13693.9|13691.9|13692.6|13690.6|3
1650620290000|2022-04-22 09:38:10|13692.8|13690.8|13693.3|13691.3|13693.5|13691.5|13692.4|13690.4|6
1650620300000|2022-04-22 09:38:20|13692.9|13690.9|13691.3|13689.3|13693|13691|13690.1|13688.1|38
1650620310000|2022-04-22 09:38:30|13691|13689|13688.3|13686.3|13691|13689|13686|13684|114
1650620320000|2022-04-22 09:38:40|13688.4|13686.4|13689|13687|13689.1|13687.1|13687.4|13685.4|37
1650620330000|2022-04-22 09:38:50|13689.1|13687.1|13691|13689|13691.1|13689.1|13689.1|13687.1|20
1650620340000|2022-04-22 09:39:00|13691.1|13689.1|13696|13694|13696.1|13694.1|13691.1|13689.1|35
1650620350000|2022-04-22 09:39:10|13695.8|13693.8|13694.5|13692.5|13695.8|13693.8|13694.4|13692.4|11
1650620360000|2022-04-22 09:39:20|13694.4|13692.4|13696.3|13694.3|13696.4|13694.4|13694.4|13692.4|17
1650620370000|2022-04-22 09:39:30|13696.4|13694.4|13694.3|13692.3|13697.1|13695.1|13694.3|13692.3|14
1650620380000|2022-04-22 09:39:40|13694.8|13692.8|13695.5|13693.5|13695.5|13693.5|13694.5|13692.5|9
1650620390000|2022-04-22 09:39:50|13695.8|13693.8|13697.1|13695.1|13697.1|13695.1|13695.6|13693.6|16
1650620400000|2022-04-22 09:40:00|13697|13695|13696.8|13694.8|13697.3|13695.3|13694.9|13692.9|35
1650620410000|2022-04-22 09:40:10|13696.6|13694.6|13695.8|13693.8|13697.5|13695.5|13695.4|13693.4|8
1650620420000|2022-04-22 09:40:20|13695.9|13693.9|13696.8|13694.8|13696.9|13694.9|13695.6|13693.6|4
1650620430000|2022-04-22 09:40:30|13696.9|13694.9|13699.3|13697.3|13700.5|13698.5|13696.4|13694.4|112
1650620440000|2022-04-22 09:40:40|13699.4|13697.4|13699|13697|13700.4|13698.4|13698.5|13696.5|12
1650620450000|2022-04-22 09:40:50|13698.9|13696.9|13698.9|13696.9|13699.1|13697.1|13698|13696|22
1650620460000|2022-04-22 09:41:00|13698.8|13696.8|13697.9|13695.9|13698.9|13696.9|13697|13695|9
1650620470000|2022-04-22 09:41:10|13697.8|13695.8|13698.5|13696.5|13699.1|13697.1|13697.8|13695.8|9
1650620480000|2022-04-22 09:41:20|13698.4|13696.4|13696.4|13694.4|13698.5|13696.5|13696.3|13694.3|8
1650620490000|2022-04-22 09:41:30|13696.5|13694.5|13696.1|13694.1|13697|13695|13695.1|13693.1|33
1650620500000|2022-04-22 09:41:40|13696|13694|13694.4|13692.4|13696|13694|13694.3|13692.3|15
1650620510000|2022-04-22 09:41:50|13694.5|13692.5|13695.4|13693.4|13695.8|13693.8|13694.3|13692.3|12
1650620520000|2022-04-22 09:42:00|13695.5|13693.5|13692.8|13690.8|13695.8|13693.8|13692.6|13690.6|41
1650620530000|2022-04-22 09:42:10|13693.1|13691.1|13692.6|13690.6|13693.3|13691.3|13690.3|13688.3|48
1650620540000|2022-04-22 09:42:20|13692|13690|13694.8|13692.8|13694.8|13692.8|13692|13690|16
1650620550000|2022-04-22 09:42:30|13694.9|13692.9|13695|13693|13696.6|13694.6|13694.9|13692.9|13
1650620560000|2022-04-22 09:42:40|13695.1|13693.1|13695.1|13693.1|13697.8|13695.8|13694.9|13692.9|25
1650620570000|2022-04-22 09:42:50|13695|13693|13696.8|13694.8|13696.8|13694.8|13695|13693|9
1650620580000|2022-04-22 09:43:00|13697.3|13695.3|13696.9|13694.9|13697.5|13695.5|13696|13694|14
1650620590000|2022-04-22 09:43:10|13696.8|13694.8|13698|13696|13698.6|13696.6|13696.5|13694.5|10
1650620600000|2022-04-22 09:43:20|13698.1|13696.1|13697.9|13695.9|13698.6|13696.6|13697.3|13695.3|13
1650620610000|2022-04-22 09:43:30|13698|13696|13695.4|13693.4|13698|13696|13695.1|13693.1|3
1650620620000|2022-04-22 09:43:40|13696.5|13694.5|13696.3|13694.3|13697.3|13695.3|13696|13694|3
1650620630000|2022-04-22 09:43:50|13696.1|13694.1|13694.8|13692.8|13696.1|13694.1|13693.5|13691.5|63
1650620640000|2022-04-22 09:44:00|13694.9|13692.9|13695|13693|13696.5|13694.5|13694.9|13692.9|12
1650620650000|2022-04-22 09:44:10|13694.9|13692.9|13692.5|13690.5|13694.9|13692.9|13691.6|13689.6|21
1650620660000|2022-04-22 09:44:20|13692.8|13690.8|13692.1|13690.1|13693.5|13691.5|13691.9|13689.9|13
1650620670000|2022-04-22 09:44:30|13692.5|13690.5|13691|13689|13693.5|13691.5|13690.8|13688.8|13
1650620680000|2022-04-22 09:44:40|13690.9|13688.9|13689.9|13687.9|13691.5|13689.5|13689.8|13687.8|12
1650620690000|2022-04-22 09:44:50|13690|13688|13689.4|13687.4|13691.3|13689.3|13689.4|13687.4|22
1650620700000|2022-04-22 09:45:00|13689.3|13687.3|13686.4|13684.4|13689.3|13687.3|13686.4|13684.4|31
1650620710000|2022-04-22 09:45:10|13686.3|13684.3|13681.8|13679.8|13686.6|13684.6|13681|13679|153
1650620720000|2022-04-22 09:45:20|13682.3|13680.3|13679.5|13677.5|13682.8|13680.8|13679.5|13677.5|60
1650620730000|2022-04-22 09:45:30|13679.6|13677.6|13677.5|13675.5|13680.5|13678.5|13673.8|13671.8|133
1650620740000|2022-04-22 09:45:40|13677.6|13675.6|13674.1|13672.1|13677.6|13675.6|13671.4|13669.4|70
1650620750000|2022-04-22 09:45:50|13674.3|13672.3|13674|13672|13676.8|13674.8|13674|13672|34
1650620760000|2022-04-22 09:46:00|13674.1|13672.1|13678|13676|13678|13676|13674.1|13672.1|42
1650620770000|2022-04-22 09:46:10|13678.5|13676.5|13677.6|13675.6|13680.8|13678.8|13677.1|13675.1|69
1650620780000|2022-04-22 09:46:20|13677.5|13675.5|13678.1|13676.1|13678.8|13676.8|13677|13675|16
1650620790000|2022-04-22 09:46:30|13677.5|13675.5|13676|13674|13677.6|13675.6|13674|13672|37
1650620800000|2022-04-22 09:46:40|13675.9|13673.9|13674.8|13672.8|13677.1|13675.1|13674.5|13672.5|17
1650620810000|2022-04-22 09:46:50|13674.9|13672.9|13677.3|13675.3|13677.8|13675.8|13674.3|13672.3|25
1650620820000|2022-04-22 09:47:00|13677.1|13675.1|13679.1|13677.1|13679.9|13677.9|13677|13675|31
1650620830000|2022-04-22 09:47:10|13679|13677|13679|13677|13679.6|13677.6|13678.4|13676.4|8
1650620840000|2022-04-22 09:47:20|13679.1|13677.1|13681.1|13679.1|13681.6|13679.6|13678.9|13676.9|48
1650620850000|2022-04-22 09:47:30|13681.3|13679.3|13680.4|13678.4|13681.4|13679.4|13680.3|13678.3|9
1650620860000|2022-04-22 09:47:40|13679.9|13677.9|13681.4|13679.4|13681.4|13679.4|13677.8|13675.8|26
1650620870000|2022-04-22 09:47:50|13681.6|13679.6|13680.4|13678.4|13681.8|13679.8|13679.3|13677.3|11
1650620880000|2022-04-22 09:48:00|13680.1|13678.1|13679.1|13677.1|13680.4|13678.4|13679|13677|0
1650620890000|2022-04-22 09:48:10|13678.6|13676.6|13676.9|13674.9|13679.3|13677.3|13676.8|13674.8|10
1650620900000|2022-04-22 09:48:20|13676.8|13674.8|13679.4|13677.4|13679.4|13677.4|13676.3|13674.3|17
1650620910000|2022-04-22 09:48:30|13678.9|13676.9|13678.4|13676.4|13679.6|13677.6|13678.1|13676.1|5
1650620920000|2022-04-22 09:48:40|13678.5|13676.5|13676.9|13674.9|13678.6|13676.6|13676.9|13674.9|8
1650620930000|2022-04-22 09:48:50|13676.6|13674.6|13677.8|13675.8|13677.8|13675.8|13675.6|13673.6|23
1650620940000|2022-04-22 09:49:00|13677.6|13675.6|13683|13681|13684|13682|13677.6|13675.6|37
1650620950000|2022-04-22 09:49:10|13682.9|13680.9|13683.1|13681.1|13683.8|13681.8|13681.6|13679.6|41
1650620960000|2022-04-22 09:49:20|13683|13681|13681.8|13679.8|13683|13681|13681.1|13679.1|16
1650620970000|2022-04-22 09:49:30|13682|13680|13683.1|13681.1|13683.3|13681.3|13681.3|13679.3|9
1650620980000|2022-04-22 09:49:40|13683|13681|13683.4|13681.4|13683.9|13681.9|13682.6|13680.6|12
1650620990000|2022-04-22 09:49:50|13683.1|13681.1|13683.4|13681.4|13683.5|13681.5|13682|13680|18
1650621000000|2022-04-22 09:50:00|13683.3|13681.3|13682.6|13680.6|13684.3|13682.3|13681.9|13679.9|12
1650621010000|2022-04-22 09:50:10|13682.5|13680.5|13679|13677|13682.8|13680.8|13679|13677|12
1650621020000|2022-04-22 09:50:20|13678.3|13676.3|13677.5|13675.5|13679.8|13677.8|13675.5|13673.5|27
1650621030000|2022-04-22 09:50:30|13677.6|13675.6|13676.3|13674.3|13677.6|13675.6|13675.3|13673.3|31
1650621040000|2022-04-22 09:50:40|13676.1|13674.1|13676.5|13674.5|13676.8|13674.8|13674.5|13672.5|23
1650621050000|2022-04-22 09:50:50|13676.4|13674.4|13676.1|13674.1|13677.3|13675.3|13676|13674|16
1650621060000|2022-04-22 09:51:00|13676.3|13674.3|13675|13673|13677.1|13675.1|13674.9|13672.9|20
1650621070000|2022-04-22 09:51:10|13674.9|13672.9|13674.3|13672.3|13676.6|13674.6|13674|13672|24
1650621080000|2022-04-22 09:51:20|13674.1|13672.1|13674.3|13672.3|13676.1|13674.1|13673.8|13671.8|23
1650621090000|2022-04-22 09:51:30|13674.4|13672.4|13672|13670|13675.4|13673.4|13671.9|13669.9|18
1650621100000|2022-04-22 09:51:40|13672.1|13670.1|13672|13670|13673.6|13671.6|13671.5|13669.5|21
1650621110000|2022-04-22 09:51:50|13671.8|13669.8|13671.5|13669.5|13672.3|13670.3|13668.5|13666.5|166
1650621120000|2022-04-22 09:52:00|13671.4|13669.4|13673.6|13671.6|13673.9|13671.9|13670.4|13668.4|44
1650621130000|2022-04-22 09:52:10|13673.5|13671.5|13673.5|13671.5|13675.5|13673.5|13671.8|13669.8|27
1650621140000|2022-04-22 09:52:20|13673.3|13671.3|13673.5|13671.5|13674|13672|13672.3|13670.3|10
1650621150000|2022-04-22 09:52:30|13673.6|13671.6|13673.4|13671.4|13673.8|13671.8|13671.4|13669.4|9
1650621160000|2022-04-22 09:52:40|13673.5|13671.5|13675.5|13673.5|13675.6|13673.6|13673.3|13671.3|15
1650621170000|2022-04-22 09:52:50|13675.8|13673.8|13674.6|13672.6|13675.8|13673.8|13673.3|13671.3|25
1650621180000|2022-04-22 09:53:00|13674.8|13672.8|13672|13670|13675|13673|13671.8|13669.8|29
1650621190000|2022-04-22 09:53:10|13671.9|13669.9|13673.4|13671.4|13674|13672|13671.9|13669.9|8
1650621200000|2022-04-22 09:53:20|13673.3|13671.3|13672.4|13670.4|13673.4|13671.4|13671.9|13669.9|6
1650621210000|2022-04-22 09:53:30|13672.5|13670.5|13671.8|13669.8|13673.3|13671.3|13671.1|13669.1|28
1650621220000|2022-04-22 09:53:40|13671.6|13669.6|13674.5|13672.5|13674.6|13672.6|13671.1|13669.1|21
1650621230000|2022-04-22 09:53:50|13674.4|13672.4|13672|13670|13674.4|13672.4|13671.5|13669.5|20
1650621240000|2022-04-22 09:54:00|13672.1|13670.1|13672|13670|13673|13671|13671.5|13669.5|14
1650621250000|2022-04-22 09:54:10|13671.5|13669.5|13672|13670|13673.8|13671.8|13671.5|13669.5|6
1650621260000|2022-04-22 09:54:20|13671.9|13669.9|13673.8|13671.8|13674|13672|13671.8|13669.8|21
1650621270000|2022-04-22 09:54:30|13674|13672|13669.5|13667.5|13674|13672|13669.4|13667.4|28
1650621280000|2022-04-22 09:54:40|13669.4|13667.4|13670.9|13668.9|13671|13669|13669.3|13667.3|11
1650621290000|2022-04-22 09:54:50|13670.8|13668.8|13669.5|13667.5|13670.8|13668.8|13666.1|13664.1|57
1650621300000|2022-04-22 09:55:00|13669.6|13667.6|13670.6|13668.6|13671.4|13669.4|13667.8|13665.8|44
1650621310000|2022-04-22 09:55:10|13670.5|13668.5|13672.5|13670.5|13673.4|13671.4|13670.3|13668.3|32
1650621320000|2022-04-22 09:55:20|13672.1|13670.1|13671|13669|13673.4|13671.4|13670.8|13668.8|29
1650621330000|2022-04-22 09:55:30|13671.3|13669.3|13668|13666|13671.8|13669.8|13668|13666|7
1650621340000|2022-04-22 09:55:40|13667.9|13665.9|13669.4|13667.4|13670.5|13668.5|13666.8|13664.8|23
1650621350000|2022-04-22 09:55:50|13669.5|13667.5|13666.3|13664.3|13669.8|13667.8|13665|13663|49
1650621360000|2022-04-22 09:56:00|13666.4|13664.4|13667.5|13665.5|13668.3|13666.3|13666.3|13664.3|22
1650621370000|2022-04-22 09:56:10|13667.4|13665.4|13662.6|13660.6|13667.4|13665.4|13660.9|13658.9|102
1650621380000|2022-04-22 09:56:20|13663|13661|13663|13661|13664.5|13662.5|13661.5|13659.5|35
1650621390000|2022-04-22 09:56:30|13662.9|13660.9|13656.8|13654.8|13663|13661|13656|13654|166
1650621400000|2022-04-22 09:56:40|13657|13655|13653.9|13651.9|13661.3|13659.3|13652.3|13650.3|131
1650621410000|2022-04-22 09:56:50|13654|13652|13656.5|13654.5|13656.5|13654.5|13652.3|13650.3|64
1650621420000|2022-04-22 09:57:00|13656.4|13654.4|13658.5|13656.5|13659.8|13657.8|13655|13653|61
1650621430000|2022-04-22 09:57:10|13658.4|13656.4|13659.8|13657.8|13660|13658|13657.4|13655.4|77
1650621440000|2022-04-22 09:57:20|13659.6|13657.6|13660.4|13658.4|13660.9|13658.9|13658.8|13656.8|32
1650621450000|2022-04-22 09:57:30|13660.3|13658.3|13661.5|13659.5|13663.4|13661.4|13659.8|13657.8|62
1650621460000|2022-04-22 09:57:40|13661.6|13659.6|13659|13657|13661.9|13659.9|13658.4|13656.4|22
1650621470000|2022-04-22 09:57:50|13659.3|13657.3|13659.9|13657.9|13661.1|13659.1|13659.1|13657.1|2
1650621480000|2022-04-22 09:58:00|13659.8|13657.8|13662.5|13660.5|13663.3|13661.3|13659.4|13657.4|31
1650621490000|2022-04-22 09:58:10|13662.4|13660.4|13665.1|13663.1|13665.1|13663.1|13662.3|13660.3|25
1650621500000|2022-04-22 09:58:20|13665.6|13663.6|13670.4|13668.4|13670.4|13668.4|13665.1|13663.1|103
1650621510000|2022-04-22 09:58:30|13671|13669|13670.9|13668.9|13671.6|13669.6|13668.5|13666.5|117
1650621520000|2022-04-22 09:58:40|13670.5|13668.5|13668.5|13666.5|13671.3|13669.3|13668.3|13666.3|22
1650621530000|2022-04-22 09:58:50|13668.4|13666.4|13669.8|13667.8|13670.3|13668.3|13668.3|13666.3|21
1650621540000|2022-04-22 09:59:00|13669.6|13667.6|13670|13668|13672|13670|13668.8|13666.8|48
1650621550000|2022-04-22 09:59:10|13670.4|13668.4|13670.8|13668.8|13671.4|13669.4|13669.1|13667.1|15
1650621560000|2022-04-22 09:59:20|13670.5|13668.5|13667.4|13665.4|13670.5|13668.5|13667.4|13665.4|33
1650621570000|2022-04-22 09:59:30|13667.5|13665.5|13666|13664|13667.5|13665.5|13665.5|13663.5|26
1650621580000|2022-04-22 09:59:40|13666.1|13664.1|13667.1|13665.1|13668.3|13666.3|13665.4|13663.4|9
1650621590000|2022-04-22 09:59:50|13667|13665|13666.1|13664.1|13667.1|13665.1|13664.8|13662.8|16
1650621600000|2022-04-22 10:00:00|13666|13664|13663.4|13661.4|13666|13664|13660.6|13658.6|88
1650621610000|2022-04-22 10:00:10|13663.3|13661.3|13665.4|13663.4|13666.8|13664.8|13663.3|13661.3|34
1650621620000|2022-04-22 10:00:20|13665.5|13663.5|13669.3|13667.3|13669.5|13667.5|13665.4|13663.4|31
1650621630000|2022-04-22 10:00:30|13669.4|13667.4|13672.8|13670.8|13674.1|13672.1|13668|13666|92
1650621640000|2022-04-22 10:00:40|13673.1|13671.1|13671.8|13669.8|13674.1|13672.1|13670.1|13668.1|41
1650621650000|2022-04-22 10:00:50|13671.6|13669.6|13671.8|13669.8|13672.6|13670.6|13670.1|13668.1|23
1650621660000|2022-04-22 10:01:00|13671.9|13669.9|13668.5|13666.5|13672|13670|13668.1|13666.1|29
1650621670000|2022-04-22 10:01:10|13668.4|13666.4|13672|13670|13672.1|13670.1|13667|13665|33
1650621680000|2022-04-22 10:01:20|13671.9|13669.9|13671.6|13669.6|13672|13670|13670.8|13668.8|10
1650621690000|2022-04-22 10:01:30|13671.5|13669.5|13670.8|13668.8|13672.5|13670.5|13670.3|13668.3|49
1650621700000|2022-04-22 10:01:40|13670.9|13668.9|13671|13669|13671|13669|13669.6|13667.6|20
1650621710000|2022-04-22 10:01:50|13670.9|13668.9|13670.3|13668.3|13671.8|13669.8|13668.4|13666.4|17
1650621720000|2022-04-22 10:02:00|13670.1|13668.1|13670|13668|13670.9|13668.9|13667.8|13665.8|12
1650621730000|2022-04-22 10:02:10|13669.8|13667.8|13670.8|13668.8|13671.4|13669.4|13669.8|13667.8|19
1650621740000|2022-04-22 10:02:20|13670.9|13668.9|13666.3|13664.3|13670.9|13668.9|13665.5|13663.5|9
1650621750000|2022-04-22 10:02:30|13666.1|13664.1|13667.9|13665.9|13669.6|13667.6|13665.8|13663.8|15
1650621760000|2022-04-22 10:02:40|13668|13666|13667.9|13665.9|13668.4|13666.4|13666.9|13664.9|12
1650621770000|2022-04-22 10:02:50|13668|13666|13670.3|13668.3|13671.1|13669.1|13668|13666|12
1650621780000|2022-04-22 10:03:00|13669.8|13667.8|13670.8|13668.8|13671.5|13669.5|13669.4|13667.4|15
1650621790000|2022-04-22 10:03:10|13670.9|13668.9|13675|13673|13675|13673|13670.1|13668.1|46
1650621800000|2022-04-22 10:03:20|13674.9|13672.9|13673.5|13671.5|13675|13673|13672.9|13670.9|26
1650621810000|2022-04-22 10:03:30|13673.6|13671.6|13674.1|13672.1|13674.3|13672.3|13672.8|13670.8|17
1650621820000|2022-04-22 10:03:40|13674|13672|13673.5|13671.5|13674.9|13672.9|13673.4|13671.4|11
1650621830000|2022-04-22 10:03:50|13673.8|13671.8|13674.1|13672.1|13675|13673|13673.8|13671.8|8
1650621840000|2022-04-22 10:04:00|13674.3|13672.3|13674|13672|13675|13673|13673.6|13671.6|23
1650621850000|2022-04-22 10:04:10|13674.1|13672.1|13680|13678|13680.4|13678.4|13674.1|13672.1|88
1650621860000|2022-04-22 10:04:20|13680.1|13678.1|13678.3|13676.3|13680.3|13678.3|13676.8|13674.8|28
1650621870000|2022-04-22 10:04:30|13678.1|13676.1|13679.3|13677.3|13679.4|13677.4|13677.3|13675.3|24
1650621880000|2022-04-22 10:04:40|13679.1|13677.1|13680|13678|13681|13679|13678.1|13676.1|39
1650621890000|2022-04-22 10:04:50|13680.1|13678.1|13681.5|13679.5|13682.1|13680.1|13680|13678|42
1650621900000|2022-04-22 10:05:00|13682.1|13680.1|13681.6|13679.6|13683|13681|13681.3|13679.3|50
1650621910000|2022-04-22 10:05:10|13681.5|13679.5|13681.5|13679.5|13682.3|13680.3|13681.3|13679.3|19
1650621920000|2022-04-22 10:05:20|13681.3|13679.3|13681.4|13679.4|13682.5|13680.5|13680.8|13678.8|18
1650621930000|2022-04-22 10:05:30|13681.3|13679.3|13683|13681|13683.1|13681.1|13681.3|13679.3|21
1650621940000|2022-04-22 10:05:40|13682.9|13680.9|13679.8|13677.8|13683.4|13681.4|13679.4|13677.4|37
1650621950000|2022-04-22 10:05:50|13679.6|13677.6|13679.4|13677.4|13680.8|13678.8|13679.4|13677.4|14
1650621960000|2022-04-22 10:06:00|13679.5|13677.5|13679.6|13677.6|13679.9|13677.9|13678.1|13676.1|18
1650621970000|2022-04-22 10:06:10|13679.8|13677.8|13682.8|13680.8|13682.8|13680.8|13678.4|13676.4|24
1650621980000|2022-04-22 10:06:20|13682.6|13680.6|13682.9|13680.9|13683.1|13681.1|13681.8|13679.8|37
1650621990000|2022-04-22 10:06:30|13682.8|13680.8|13684.1|13682.1|13684.9|13682.9|13682|13680|27
1650622000000|2022-04-22 10:06:40|13684.3|13682.3|13683.5|13681.5|13686|13684|13683.3|13681.3|71
1650622010000|2022-04-22 10:06:50|13683.4|13681.4|13685.5|13683.5|13685.8|13683.8|13683.3|13681.3|18
1650622020000|2022-04-22 10:07:00|13685.8|13683.8|13684.6|13682.6|13686.3|13684.3|13684.5|13682.5|20
1650622030000|2022-04-22 10:07:10|13685.3|13683.3|13683.5|13681.5|13685.3|13683.3|13683.1|13681.1|11
1650622040000|2022-04-22 10:07:20|13683.6|13681.6|13682.6|13680.6|13683.8|13681.8|13682.5|13680.5|8
1650622050000|2022-04-22 10:07:30|13682.4|13680.4|13681.5|13679.5|13682.4|13680.4|13680.9|13678.9|18
1650622060000|2022-04-22 10:07:40|13681.6|13679.6|13681.8|13679.8|13682.8|13680.8|13681.5|13679.5|16
1650622070000|2022-04-22 10:07:50|13681.9|13679.9|13681.1|13679.1|13682.4|13680.4|13680.9|13678.9|11
1650622080000|2022-04-22 10:08:00|13681.4|13679.4|13680.3|13678.3|13681.8|13679.8|13679.5|13677.5|51
1650622090000|2022-04-22 10:08:10|13680.4|13678.4|13676.4|13674.4|13680.4|13678.4|13676.4|13674.4|31
1650622100000|2022-04-22 10:08:20|13676.5|13674.5|13673.5|13671.5|13677|13675|13673.4|13671.4|53
1650622110000|2022-04-22 10:08:30|13673.3|13671.3|13676.9|13674.9|13677.1|13675.1|13673.3|13671.3|22
1650622120000|2022-04-22 10:08:40|13677.3|13675.3|13678.3|13676.3|13678.3|13676.3|13676.9|13674.9|8
1650622130000|2022-04-22 10:08:50|13677.9|13675.9|13677.3|13675.3|13678.1|13676.1|13677|13675|30
1650622140000|2022-04-22 10:09:00|13677.9|13675.9|13677.3|13675.3|13678.8|13676.8|13677.1|13675.1|17
1650622150000|2022-04-22 10:09:10|13677.1|13675.1|13671.5|13669.5|13677.3|13675.3|13670.4|13668.4|46
1650622160000|2022-04-22 10:09:20|13671.8|13669.8|13671|13669|13673.9|13671.9|13670.9|13668.9|75
1650622170000|2022-04-22 10:09:30|13671.1|13669.1|13672.3|13670.3|13672.8|13670.8|13670.9|13668.9|30
1650622180000|2022-04-22 10:09:40|13672.1|13670.1|13666.1|13664.1|13672.1|13670.1|13664.5|13662.5|122
1650622190000|2022-04-22 10:09:50|13666|13664|13663.4|13661.4|13666.9|13664.9|13663.4|13661.4|88
1650622200000|2022-04-22 10:10:00|13662.9|13660.9|13667.8|13665.8|13667.9|13665.9|13660.5|13658.5|85
1650622210000|2022-04-22 10:10:10|13667.6|13665.6|13668.5|13666.5|13669|13667|13666.5|13664.5|37
1650622220000|2022-04-22 10:10:20|13668.4|13666.4|13670|13668|13671|13669|13668.4|13666.4|33
1650622230000|2022-04-22 10:10:30|13670.1|13668.1|13670|13668|13670.9|13668.9|13669.9|13667.9|17
1650622240000|2022-04-22 10:10:40|13670.3|13668.3|13670.9|13668.9|13670.9|13668.9|13669.9|13667.9|10
1650622250000|2022-04-22 10:10:50|13671|13669|13674.3|13672.3|13674.3|13672.3|13670.9|13668.9|26
1650622260000|2022-04-22 10:11:00|13674|13672|13672.8|13670.8|13674.8|13672.8|13671.4|13669.4|22
1650622270000|2022-04-22 10:11:10|13672.5|13670.5|13671.5|13669.5|13673|13671|13671.5|13669.5|7
1650622280000|2022-04-22 10:11:20|13671.6|13669.6|13674.3|13672.3|13674.4|13672.4|13671.6|13669.6|26
1650622290000|2022-04-22 10:11:30|13674.4|13672.4|13673|13671|13674.4|13672.4|13672.6|13670.6|8
1650622300000|2022-04-22 10:11:40|13673.1|13671.1|13675.8|13673.8|13675.8|13673.8|13673.1|13671.1|18
1650622310000|2022-04-22 10:11:50|13675.6|13673.6|13676.1|13674.1|13676.3|13674.3|13675.6|13673.6|6
1650622320000|2022-04-22 10:12:00|13676.3|13674.3|13677.4|13675.4|13677.8|13675.8|13675.9|13673.9|27
1650622330000|2022-04-22 10:12:10|13677.5|13675.5|13682.9|13680.9|13683.6|13681.6|13677.3|13675.3|90
1650622340000|2022-04-22 10:12:20|13682.8|13680.8|13684.9|13682.9|13685.4|13683.4|13682.1|13680.1|35
1650622350000|2022-04-22 10:12:30|13685|13683|13682.3|13680.3|13685|13683|13682.1|13680.1|25
1650622360000|2022-04-22 10:12:40|13682.1|13680.1|13681.5|13679.5|13682.3|13680.3|13680.6|13678.6|13
1650622370000|2022-04-22 10:12:50|13681.4|13679.4|13681.3|13679.3|13683|13681|13681|13679|11
1650622380000|2022-04-22 10:13:00|13681.5|13679.5|13680.4|13678.4|13683.6|13681.6|13680.4|13678.4|29
1650622390000|2022-04-22 10:13:10|13680.3|13678.3|13679|13677|13681|13679|13678.9|13676.9|18
1650622400000|2022-04-22 10:13:20|13679.1|13677.1|13676.5|13674.5|13680|13678|13675.5|13673.5|28
1650622410000|2022-04-22 10:13:30|13676|13674|13678.3|13676.3|13678.5|13676.5|13675.1|13673.1|22
1650622420000|2022-04-22 10:13:40|13678.4|13676.4|13682.3|13680.3|13682.5|13680.5|13678.3|13676.3|19
1650622430000|2022-04-22 10:13:50|13682.5|13680.5|13679.1|13677.1|13682.8|13680.8|13679.1|13677.1|14
1650622440000|2022-04-22 10:14:00|13679.4|13677.4|13682.5|13680.5|13682.6|13680.6|13679.3|13677.3|9
1650622450000|2022-04-22 10:14:10|13682.4|13680.4|13680.3|13678.3|13682.4|13680.4|13680.1|13678.1|11
1650622460000|2022-04-22 10:14:20|13680.1|13678.1|13679.4|13677.4|13680.1|13678.1|13678.3|13676.3|14
1650622470000|2022-04-22 10:14:30|13679.6|13677.6|13682.6|13680.6|13682.6|13680.6|13679.4|13677.4|11
1650622480000|2022-04-22 10:14:40|13682.8|13680.8|13684.3|13682.3|13684.3|13682.3|13681.9|13679.9|36
1650622490000|2022-04-22 10:14:50|13684.1|13682.1|13682.3|13680.3|13685.1|13683.1|13681.5|13679.5|41
1650622500000|2022-04-22 10:15:00|13682.4|13680.4|13682.1|13680.1|13684.1|13682.1|13681.5|13679.5|14
1650622510000|2022-04-22 10:15:10|13682.3|13680.3|13680.5|13678.5|13682.3|13680.3|13680.1|13678.1|10
1650622520000|2022-04-22 10:15:20|13680.6|13678.6|13681|13679|13681.1|13679.1|13680.3|13678.3|7
1650622530000|2022-04-22 10:15:30|13680.8|13678.8|13680.6|13678.6|13681.3|13679.3|13680.1|13678.1|13
1650622540000|2022-04-22 10:15:40|13680.8|13678.8|13679.8|13677.8|13681.4|13679.4|13678.8|13676.8|13
1650622550000|2022-04-22 10:15:50|13679.6|13677.6|13673.9|13671.9|13679.6|13677.6|13673.6|13671.6|49
1650622560000|2022-04-22 10:16:00|13674.3|13672.3|13675.4|13673.4|13676.5|13674.5|13674.3|13672.3|14
1650622570000|2022-04-22 10:16:10|13675.9|13673.9|13676.1|13674.1|13676.6|13674.6|13675.5|13673.5|6
1650622580000|2022-04-22 10:16:20|13676.3|13674.3|13677.8|13675.8|13679.6|13677.6|13674.9|13672.9|37
1650622590000|2022-04-22 10:16:30|13678.1|13676.1|13678.3|13676.3|13679|13677|13678|13676|3
1650622600000|2022-04-22 10:16:40|13678.1|13676.1|13677.5|13675.5|13679.8|13677.8|13677.3|13675.3|10
1650622610000|2022-04-22 10:16:50|13677.4|13675.4|13678.5|13676.5|13678.5|13676.5|13677.3|13675.3|3
1650622620000|2022-04-22 10:17:00|13679.1|13677.1|13679.8|13677.8|13679.9|13677.9|13678.5|13676.5|6
1650622630000|2022-04-22 10:17:10|13680.1|13678.1|13677.3|13675.3|13680.1|13678.1|13676.8|13674.8|3
1650622640000|2022-04-22 10:17:20|13677.4|13675.4|13678.9|13676.9|13679.3|13677.3|13677.4|13675.4|15
1650622650000|2022-04-22 10:17:30|13678.8|13676.8|13677.8|13675.8|13678.9|13676.9|13677|13675|5
1650622660000|2022-04-22 10:17:40|13677.5|13675.5|13680.3|13678.3|13680.3|13678.3|13676.3|13674.3|14
1650622670000|2022-04-22 10:17:50|13680.1|13678.1|13678.8|13676.8|13680.4|13678.4|13678.4|13676.4|6
1650622680000|2022-04-22 10:18:00|13678.6|13676.6|13680.4|13678.4|13680.4|13678.4|13677.6|13675.6|3
1650622690000|2022-04-22 10:18:10|13680.8|13678.8|13677.3|13675.3|13681.4|13679.4|13676.9|13674.9|81
1650622700000|2022-04-22 10:18:20|13677.4|13675.4|13676.1|13674.1|13677.9|13675.9|13676.1|13674.1|4
1650622710000|2022-04-22 10:18:30|13676|13674|13676.8|13674.8|13677.8|13675.8|13675.6|13673.6|4
1650622720000|2022-04-22 10:18:40|13676.9|13674.9|13678.6|13676.6|13679.3|13677.3|13676.9|13674.9|14
1650622730000|2022-04-22 10:18:50|13678.9|13676.9|13679.5|13677.5|13679.5|13677.5|13678.5|13676.5|15
1650622740000|2022-04-22 10:19:00|13679.6|13677.6|13679|13677|13679.8|13677.8|13678.6|13676.6|3
1650622750000|2022-04-22 10:19:10|13679.1|13677.1|13676.6|13674.6|13679.3|13677.3|13675.8|13673.8|16
1650622760000|2022-04-22 10:19:20|13676.5|13674.5|13676.3|13674.3|13677.5|13675.5|13676.3|13674.3|10
1650622770000|2022-04-22 10:19:30|13676.1|13674.1|13679.4|13677.4|13679.4|13677.4|13675.8|13673.8|5
1650622780000|2022-04-22 10:19:40|13679.5|13677.5|13678.9|13676.9|13680.6|13678.6|13678.4|13676.4|20
1650622790000|2022-04-22 10:19:50|13678.8|13676.8|13678.8|13676.8|13679.3|13677.3|13677.9|13675.9|8
1650622800000|2022-04-22 10:20:00|13678.5|13676.5|13682.5|13680.5|13682.6|13680.6|13678.3|13676.3|28
1650622810000|2022-04-22 10:20:10|13682.4|13680.4|13681.6|13679.6|13682.4|13680.4|13681.5|13679.5|16
1650622820000|2022-04-22 10:20:20|13680.8|13678.8|13681.8|13679.8|13682|13680|13678.9|13676.9|13
1650622830000|2022-04-22 10:20:30|13681.9|13679.9|13680.5|13678.5|13682|13680|13680.3|13678.3|5
1650622840000|2022-04-22 10:20:40|13680.6|13678.6|13677.8|13675.8|13680.9|13678.9|13677|13675|20
1650622850000|2022-04-22 10:20:50|13677.9|13675.9|13675.5|13673.5|13678.4|13676.4|13675.5|13673.5|24
1650622860000|2022-04-22 10:21:00|13675.6|13673.6|13677.8|13675.8|13677.8|13675.8|13675|13673|13
1650622870000|2022-04-22 10:21:10|13677.6|13675.6|13676.9|13674.9|13677.9|13675.9|13676.4|13674.4|6
1650622880000|2022-04-22 10:21:20|13677|13675|13677|13675|13677.3|13675.3|13676.4|13674.4|5
1650622890000|2022-04-22 10:21:30|13677.1|13675.1|13677.9|13675.9|13679.1|13677.1|13677.1|13675.1|10
1650622900000|2022-04-22 10:21:40|13678.6|13676.6|13678.4|13676.4|13678.6|13676.6|13678.3|13676.3|4
1650622910000|2022-04-22 10:21:50|13679|13677|13678|13676|13679|13677|13677.8|13675.8|14
1650622920000|2022-04-22 10:22:00|13678.1|13676.1|13678.8|13676.8|13681.6|13679.6|13678.1|13676.1|36
1650622930000|2022-04-22 10:22:10|13678.6|13676.6|13679.1|13677.1|13679.5|13677.5|13678.3|13676.3|14
1650622940000|2022-04-22 10:22:20|13679.3|13677.3|13679.5|13677.5|13680.1|13678.1|13679.1|13677.1|3
1650622950000|2022-04-22 10:22:30|13679.4|13677.4|13679.3|13677.3|13680|13678|13679.1|13677.1|4
1650622960000|2022-04-22 10:22:40|13679|13677|13679|13677|13680.1|13678.1|13678.1|13676.1|16
1650622970000|2022-04-22 10:22:50|13679.1|13677.1|13680.8|13678.8|13681.8|13679.8|13679.1|13677.1|17
1650622980000|2022-04-22 10:23:00|13680.9|13678.9|13679.4|13677.4|13681|13679|13679|13677|8
1650622990000|2022-04-22 10:23:10|13679.8|13677.8|13680.3|13678.3|13680.3|13678.3|13679.3|13677.3|6
1650623000000|2022-04-22 10:23:20|13680.4|13678.4|13678.9|13676.9|13681.9|13679.9|13678.9|13676.9|6
1650623010000|2022-04-22 10:23:30|13679|13677|13680.6|13678.6|13680.6|13678.6|13678.9|13676.9|6
1650623020000|2022-04-22 10:23:40|13680.8|13678.8|13682.1|13680.1|13685.9|13683.9|13680.8|13678.8|56
1650623030000|2022-04-22 10:23:50|13682.3|13680.3|13686|13684|13686|13684|13682.3|13680.3|31
1650623040000|2022-04-22 10:24:00|13687.9|13685.9|13686.4|13684.4|13687.9|13685.9|13686.3|13684.3|46
1650623050000|2022-04-22 10:24:10|13686.5|13684.5|13681.5|13679.5|13686.9|13684.9|13680.3|13678.3|42
1650623060000|2022-04-22 10:24:20|13681.6|13679.6|13680.8|13678.8|13682.4|13680.4|13680.5|13678.5|12
1650623070000|2022-04-22 10:24:30|13680.6|13678.6|13677.9|13675.9|13682|13680|13677.8|13675.8|39
1650623080000|2022-04-22 10:24:40|13678.3|13676.3|13681.9|13679.9|13681.9|13679.9|13677.9|13675.9|12
1650623090000|2022-04-22 10:24:50|13682|13680|13683|13681|13686.9|13684.9|13681.6|13679.6|42
1650623100000|2022-04-22 10:25:00|13682.6|13680.6|13684.4|13682.4|13684.5|13682.5|13682.4|13680.4|14
1650623110000|2022-04-22 10:25:10|13683.3|13681.3|13684.8|13682.8|13685.1|13683.1|13683|13681|18
1650623120000|2022-04-22 10:25:20|13684.5|13682.5|13680.8|13678.8|13685.3|13683.3|13680.5|13678.5|37
1650623130000|2022-04-22 10:25:30|13680.6|13678.6|13677.3|13675.3|13680.8|13678.8|13677.1|13675.1|46
1650623140000|2022-04-22 10:25:40|13677.1|13675.1|13678.5|13676.5|13679.1|13677.1|13677.1|13675.1|8
1650623150000|2022-04-22 10:25:50|13678.4|13676.4|13682.5|13680.5|13682.9|13680.9|13675.6|13673.6|42
1650623160000|2022-04-22 10:26:00|13681.8|13679.8|13680.3|13678.3|13682.1|13680.1|13680|13678|14
1650623170000|2022-04-22 10:26:10|13680.1|13678.1|13680|13678|13681.3|13679.3|13679.5|13677.5|8
1650623180000|2022-04-22 10:26:20|13679.8|13677.8|13678|13676|13680.8|13678.8|13677.9|13675.9|9
1650623190000|2022-04-22 10:26:30|13678.3|13676.3|13676.8|13674.8|13679.3|13677.3|13675.5|13673.5|25
1650623200000|2022-04-22 10:26:40|13676.9|13674.9|13676.9|13674.9|13677.3|13675.3|13676.1|13674.1|19
1650623210000|2022-04-22 10:26:50|13676.8|13674.8|13674.6|13672.6|13677.3|13675.3|13674.5|13672.5|18
1650623220000|2022-04-22 10:27:00|13674.8|13672.8|13675.3|13673.3|13676.9|13674.9|13673.3|13671.3|38
1650623230000|2022-04-22 10:27:10|13675.1|13673.1|13671.5|13669.5|13675.1|13673.1|13671.5|13669.5|14
1650623240000|2022-04-22 10:27:20|13671.4|13669.4|13672|13670|13673.8|13671.8|13671.4|13669.4|31
1650623250000|2022-04-22 10:27:30|13671.8|13669.8|13669.3|13667.3|13673|13671|13669|13667|15
1650623260000|2022-04-22 10:27:40|13669.1|13667.1|13669.9|13667.9|13670.5|13668.5|13668.8|13666.8|18
1650623270000|2022-04-22 10:27:50|13670.5|13668.5|13671|13669|13671|13669|13669.6|13667.6|22
1650623280000|2022-04-22 10:28:00|13671.1|13669.1|13671.5|13669.5|13672.3|13670.3|13670.5|13668.5|14
1650623290000|2022-04-22 10:28:10|13671.4|13669.4|13673.3|13671.3|13673.3|13671.3|13670.5|13668.5|68
1650623300000|2022-04-22 10:28:20|13673.1|13671.1|13671.9|13669.9|13673.3|13671.3|13671.8|13669.8|9
1650623310000|2022-04-22 10:28:30|13672|13670|13672.1|13670.1|13672.5|13670.5|13671.1|13669.1|8
1650623320000|2022-04-22 10:28:40|13672|13670|13670.5|13668.5|13672|13670|13669.8|13667.8|16
1650623330000|2022-04-22 10:28:50|13670.6|13668.6|13666|13664|13670.8|13668.8|13666|13664|40
1650623340000|2022-04-22 10:29:00|13665.8|13663.8|13664.6|13662.6|13666.8|13664.8|13664.6|13662.6|39
1650623350000|2022-04-22 10:29:10|13664.5|13662.5|13662.6|13660.6|13664.5|13662.5|13659.9|13657.9|111
1650623360000|2022-04-22 10:29:20|13662.9|13660.9|13662.5|13660.5|13663.6|13661.6|13660.6|13658.6|32
1650623370000|2022-04-22 10:29:30|13662.4|13660.4|13662.9|13660.9|13663.3|13661.3|13661.3|13659.3|38
1650623380000|2022-04-22 10:29:40|13663|13661|13663.4|13661.4|13664.4|13662.4|13662.4|13660.4|53
1650623390000|2022-04-22 10:29:50|13663.6|13661.6|13664.1|13662.1|13664.4|13662.4|13663.3|13661.3|14
1650623400000|2022-04-22 10:30:00|13663.9|13661.9|13665.6|13663.6|13666.9|13664.9|13663.9|13661.9|44
1650623410000|2022-04-22 10:30:10|13665.5|13663.5|13667.9|13665.9|13668.8|13666.8|13665.1|13663.1|49
1650623420000|2022-04-22 10:30:20|13667.8|13665.8|13670.6|13668.6|13670.6|13668.6|13666.6|13664.6|22
1650623430000|2022-04-22 10:30:30|13670.4|13668.4|13665.6|13663.6|13672.8|13670.8|13665|13663|73
1650623440000|2022-04-22 10:30:40|13665.8|13663.8|13665.4|13663.4|13666.9|13664.9|13664.8|13662.8|25
1650623450000|2022-04-22 10:30:50|13665.5|13663.5|13664.8|13662.8|13666.3|13664.3|13662.6|13660.6|47
1650623460000|2022-04-22 10:31:00|13664.6|13662.6|13664.9|13662.9|13665|13663|13663.6|13661.6|7
1650623470000|2022-04-22 10:31:10|13665|13663|13669.8|13667.8|13671.3|13669.3|13663.5|13661.5|69
1650623480000|2022-04-22 10:31:20|13669.9|13667.9|13668.6|13666.6|13673.3|13671.3|13667.9|13665.9|123
1650623490000|2022-04-22 10:31:30|13669|13667|13668.1|13666.1|13670.3|13668.3|13667.3|13665.3|36
1650623500000|2022-04-22 10:31:40|13668.3|13666.3|13663.6|13661.6|13668.3|13666.3|13663.1|13661.1|61
1650623510000|2022-04-22 10:31:50|13663.5|13661.5|13659.6|13657.6|13663.6|13661.6|13658.8|13656.8|130
1650623520000|2022-04-22 10:32:00|13659.8|13657.8|13654.8|13652.8|13660.1|13658.1|13654.1|13652.1|108
1650623530000|2022-04-22 10:32:10|13654.6|13652.6|13652.8|13650.8|13655.3|13653.3|13652|13650|115
1650623540000|2022-04-22 10:32:20|13653.3|13651.3|13655.3|13653.3|13657.3|13655.3|13653.1|13651.1|91
1650623550000|2022-04-22 10:32:30|13655.1|13653.1|13659.8|13657.8|13660.3|13658.3|13655.1|13653.1|39
1650623560000|2022-04-22 10:32:40|13659.6|13657.6|13662.6|13660.6|13662.6|13660.6|13659.3|13657.3|29
1650623570000|2022-04-22 10:32:50|13662.8|13660.8|13660.5|13658.5|13662.8|13660.8|13660.3|13658.3|15
1650623580000|2022-04-22 10:33:00|13661.1|13659.1|13660.8|13658.8|13662|13660|13660.5|13658.5|13
1650623590000|2022-04-22 10:33:10|13660.9|13658.9|13662.4|13660.4|13663.5|13661.5|13660.9|13658.9|24
1650623600000|2022-04-22 10:33:20|13662|13660|13666.4|13664.4|13666.4|13664.4|13662|13660|40
1650623610000|2022-04-22 10:33:30|13666.5|13664.5|13666.1|13664.1|13668.5|13666.5|13665.8|13663.8|27
1650623620000|2022-04-22 10:33:40|13666|13664|13666.1|13664.1|13667.4|13665.4|13664.5|13662.5|19
1650623630000|2022-04-22 10:33:50|13666|13664|13664.9|13662.9|13666.3|13664.3|13664|13662|14
1650623640000|2022-04-22 10:34:00|13665.5|13663.5|13667.1|13665.1|13667.3|13665.3|13665.5|13663.5|23
1650623650000|2022-04-22 10:34:10|13667|13665|13668.3|13666.3|13671.6|13669.6|13666.3|13664.3|55
1650623660000|2022-04-22 10:34:20|13668.5|13666.5|13666.6|13664.6|13670.6|13668.6|13666.3|13664.3|58
1650623670000|2022-04-22 10:34:30|13666.8|13664.8|13665.5|13663.5|13667|13665|13664|13662|18
1650623680000|2022-04-22 10:34:40|13665.4|13663.4|13665|13663|13665.8|13663.8|13664.9|13662.9|7
1650623690000|2022-04-22 10:34:50|13665.1|13663.1|13665.5|13663.5|13668.4|13666.4|13665.1|13663.1|73
1650623700000|2022-04-22 10:35:00|13664.6|13662.6|13662.8|13660.8|13664.6|13662.6|13662.8|13660.8|20
1650623710000|2022-04-22 10:35:10|13662|13660|13663.8|13661.8|13663.8|13661.8|13659.3|13657.3|64
1650623720000|2022-04-22 10:35:20|13663.6|13661.6|13665.3|13663.3|13666.1|13664.1|13663.3|13661.3|27
1650623730000|2022-04-22 10:35:30|13665.4|13663.4|13664.5|13662.5|13665.8|13663.8|13663|13661|16
1650623740000|2022-04-22 10:35:40|13664.4|13662.4|13664|13662|13664.8|13662.8|13663.8|13661.8|3
1650623750000|2022-04-22 10:35:50|13664.1|13662.1|13665.3|13663.3|13666.4|13664.4|13664|13662|10
1650623760000|2022-04-22 10:36:00|13665.1|13663.1|13665.8|13663.8|13666.3|13664.3|13662.3|13660.3|30
1650623770000|2022-04-22 10:36:10|13665.9|13663.9|13667.9|13665.9|13669.4|13667.4|13665.9|13663.9|30
1650623780000|2022-04-22 10:36:20|13668|13666|13668.3|13666.3|13669.3|13667.3|13666.8|13664.8|15
1650623790000|2022-04-22 10:36:30|13668.4|13666.4|13668|13666|13669.1|13667.1|13667.9|13665.9|23
1650623800000|2022-04-22 10:36:40|13668.1|13666.1|13672|13670|13672.3|13670.3|13668.1|13666.1|28
1650623810000|2022-04-22 10:36:50|13672.1|13670.1|13670.3|13668.3|13673.5|13671.5|13670.3|13668.3|35
1650623820000|2022-04-22 10:37:00|13670.1|13668.1|13669.5|13667.5|13670.3|13668.3|13666.5|13664.5|24
1650623830000|2022-04-22 10:37:10|13669.4|13667.4|13669|13667|13669.4|13667.4|13667.8|13665.8|8
1650623840000|2022-04-22 10:37:20|13669.4|13667.4|13668|13666|13669.4|13667.4|13667.9|13665.9|6
1650623850000|2022-04-22 10:37:30|13667.9|13665.9|13668.5|13666.5|13669.1|13667.1|13667.8|13665.8|6
1650623860000|2022-04-22 10:37:40|13668.6|13666.6|13666.6|13664.6|13669.1|13667.1|13666.3|13664.3|27
1650623870000|2022-04-22 10:37:50|13666.5|13664.5|13665.5|13663.5|13667.5|13665.5|13665.5|13663.5|17
1650623880000|2022-04-22 10:38:00|13665.4|13663.4|13665.5|13663.5|13666.1|13664.1|13663.9|13661.9|18
1650623890000|2022-04-22 10:38:10|13665.4|13663.4|13664.1|13662.1|13667.3|13665.3|13664.1|13662.1|64
1650623900000|2022-04-22 10:38:20|13664|13662|13663.3|13661.3|13664|13662|13663|13661|26
1650623910000|2022-04-22 10:38:30|13663.1|13661.1|13660.8|13658.8|13663.1|13661.1|13660.1|13658.1|23
1650623920000|2022-04-22 10:38:40|13660.5|13658.5|13663.1|13661.1|13663.4|13661.4|13660.1|13658.1|15
1650623930000|2022-04-22 10:38:50|13663.3|13661.3|13663.5|13661.5|13663.8|13661.8|13663|13661|3
1650623940000|2022-04-22 10:39:00|13663.3|13661.3|13662.3|13660.3|13663.4|13661.4|13661|13659|19
1650623950000|2022-04-22 10:39:10|13662.4|13660.4|13664.8|13662.8|13665.5|13663.5|13662.4|13660.4|28
1650623960000|2022-04-22 10:39:20|13664.9|13662.9|13665.4|13663.4|13665.8|13663.8|13664.6|13662.6|9
1650623970000|2022-04-22 10:39:30|13665.8|13663.8|13662.6|13660.6|13666|13664|13662.3|13660.3|16
1650623980000|2022-04-22 10:39:40|13662.8|13660.8|13664|13662|13665.3|13663.3|13662.5|13660.5|22
1650623990000|2022-04-22 10:39:50|13663.9|13661.9|13664|13662|13664.5|13662.5|13663|13661|6
1650624000000|2022-04-22 10:40:00|13664.1|13662.1|13664.8|13662.8|13664.9|13662.9|13663.8|13661.8|9
1650624010000|2022-04-22 10:40:10|13664.6|13662.6|13666.3|13664.3|13667.3|13665.3|13664.6|13662.6|33
1650624020000|2022-04-22 10:40:20|13666.4|13664.4|13667.4|13665.4|13667.4|13665.4|13666|13664|4
1650624030000|2022-04-22 10:40:30|13667.3|13665.3|13668.3|13666.3|13669.8|13667.8|13667.3|13665.3|23
1650624040000|2022-04-22 10:40:40|13668.1|13666.1|13672|13670|13672.1|13670.1|13667.3|13665.3|17
1650624050000|2022-04-22 10:40:50|13671.6|13669.6|13676.8|13674.8|13676.8|13674.8|13671.3|13669.3|52
1650624060000|2022-04-22 10:41:00|13676.5|13674.5|13674.5|13672.5|13677.1|13675.1|13673|13671|34
1650624070000|2022-04-22 10:41:10|13674.9|13672.9|13670.5|13668.5|13676|13674|13670.3|13668.3|71
1650624080000|2022-04-22 10:41:20|13670.6|13668.6|13674.5|13672.5|13674.5|13672.5|13669.3|13667.3|47
1650624090000|2022-04-22 10:41:30|13674.4|13672.4|13673.8|13671.8|13675.5|13673.5|13673.3|13671.3|46
1650624100000|2022-04-22 10:41:40|13673.9|13671.9|13674.4|13672.4|13675.6|13673.6|13673.8|13671.8|12
1650624110000|2022-04-22 10:41:50|13674.3|13672.3|13675.8|13673.8|13675.8|13673.8|13673.8|13671.8|53
1650624120000|2022-04-22 10:42:00|13675.6|13673.6|13674.3|13672.3|13676|13674|13674.3|13672.3|19
1650624130000|2022-04-22 10:42:10|13675|13673|13676.8|13674.8|13676.8|13674.8|13674.3|13672.3|98
1650624140000|2022-04-22 10:42:20|13676.9|13674.9|13675.8|13673.8|13676.9|13674.9|13674.3|13672.3|68
1650624150000|2022-04-22 10:42:30|13676|13674|13678.3|13676.3|13679.6|13677.6|13674.9|13672.9|40
1650624160000|2022-04-22 10:42:40|13678|13676|13679|13677|13679.3|13677.3|13677.8|13675.8|19
1650624170000|2022-04-22 10:42:50|13679.1|13677.1|13680.3|13678.3|13680.8|13678.8|13679|13677|19
1650624180000|2022-04-22 10:43:00|13680.5|13678.5|13683.4|13681.4|13684.1|13682.1|13679.8|13677.8|44
1650624190000|2022-04-22 10:43:10|13683.6|13681.6|13682.8|13680.8|13683.6|13681.6|13682.1|13680.1|26
1650624200000|2022-04-22 10:43:20|13682.6|13680.6|13685.8|13683.8|13686|13684|13682.6|13680.6|39
1650624210000|2022-04-22 10:43:30|13685.3|13683.3|13683.1|13681.1|13685.3|13683.3|13683.1|13681.1|22
1650624220000|2022-04-22 10:43:40|13683.5|13681.5|13681.9|13679.9|13684|13682|13681.1|13679.1|28
1650624230000|2022-04-22 10:43:50|13682.1|13680.1|13682.9|13680.9|13683.4|13681.4|13681.9|13679.9|19
1650624240000|2022-04-22 10:44:00|13683|13681|13682.4|13680.4|13683.6|13681.6|13681.3|13679.3|23
1650624250000|2022-04-22 10:44:10|13682|13680|13682.1|13680.1|13682.9|13680.9|13681.9|13679.9|3
1650624260000|2022-04-22 10:44:20|13682.3|13680.3|13684.3|13682.3|13685.4|13683.4|13682.3|13680.3|23
1650624270000|2022-04-22 10:44:30|13684.1|13682.1|13684.8|13682.8|13684.9|13682.9|13683.5|13681.5|7
1650624280000|2022-04-22 10:44:40|13684.6|13682.6|13684.8|13682.8|13685.1|13683.1|13684|13682|25
1650624290000|2022-04-22 10:44:50|13684.9|13682.9|13684.8|13682.8|13685.5|13683.5|13684.4|13682.4|12
1650624300000|2022-04-22 10:45:00|13685|13683|13685.4|13683.4|13686.9|13684.9|13684.6|13682.6|22
1650624310000|2022-04-22 10:45:10|13685.5|13683.5|13686|13684|13686|13684|13685.4|13683.4|13
1650624320000|2022-04-22 10:45:20|13686.3|13684.3|13685.5|13683.5|13690.1|13688.1|13685.3|13683.3|129
1650624330000|2022-04-22 10:45:30|13685.6|13683.6|13688.6|13686.6|13689.1|13687.1|13685.6|13683.6|20
1650624340000|2022-04-22 10:45:40|13689|13687|13687.4|13685.4|13689|13687|13687|13685|9
1650624350000|2022-04-22 10:45:50|13687.3|13685.3|13687.9|13685.9|13688.3|13686.3|13687.3|13685.3|1
1650624360000|2022-04-22 10:46:00|13688|13686|13690.1|13688.1|13690.1|13688.1|13687.8|13685.8|16
1650624370000|2022-04-22 10:46:10|13690|13688|13689.9|13687.9|13691.3|13689.3|13689.5|13687.5|13
1650624380000|2022-04-22 10:46:20|13690.3|13688.3|13690.8|13688.8|13691.8|13689.8|13690.3|13688.3|22
1650624390000|2022-04-22 10:46:30|13691.5|13689.5|13689.6|13687.6|13691.9|13689.9|13689.6|13687.6|25
1650624400000|2022-04-22 10:46:40|13689.3|13687.3|13690|13688|13690.6|13688.6|13689.3|13687.3|12
1650624410000|2022-04-22 10:46:50|13690.4|13688.4|13690.3|13688.3|13690.5|13688.5|13689.5|13687.5|13
1650624420000|2022-04-22 10:47:00|13691.1|13689.1|13691.3|13689.3|13693.4|13691.4|13690.3|13688.3|41
1650624430000|2022-04-22 10:47:10|13691.1|13689.1|13693.9|13691.9|13694.1|13692.1|13690.1|13688.1|59
1650624440000|2022-04-22 10:47:20|13693.8|13691.8|13694.5|13692.5|13696.6|13694.6|13693.8|13691.8|68
1650624450000|2022-04-22 10:47:30|13694.6|13692.6|13694|13692|13695.3|13693.3|13692.8|13690.8|13
1650624460000|2022-04-22 10:47:40|13693.9|13691.9|13692.5|13690.5|13695.1|13693.1|13692.5|13690.5|30
1650624470000|2022-04-22 10:47:50|13692|13690|13690.3|13688.3|13692|13690|13690.3|13688.3|28
1650624480000|2022-04-22 10:48:00|13690.4|13688.4|13690.4|13688.4|13691.5|13689.5|13689.8|13687.8|25
1650624490000|2022-04-22 10:48:10|13690.3|13688.3|13689.9|13687.9|13690.3|13688.3|13688.9|13686.9|13
1650624500000|2022-04-22 10:48:20|13690|13688|13688.8|13686.8|13690.1|13688.1|13688.6|13686.6|6
1650624510000|2022-04-22 10:48:30|13689|13687|13689.9|13687.9|13690.3|13688.3|13688.8|13686.8|14
1650624520000|2022-04-22 10:48:40|13689.8|13687.8|13691|13689|13691|13689|13689.6|13687.6|7
1650624530000|2022-04-22 10:48:50|13690.9|13688.9|13692.8|13690.8|13693|13691|13690.8|13688.8|19
1650624540000|2022-04-22 10:49:00|13692.6|13690.6|13689.1|13687.1|13692.6|13690.6|13688.9|13686.9|18
1650624550000|2022-04-22 10:49:10|13689.3|13687.3|13691.8|13689.8|13691.8|13689.8|13689.3|13687.3|10
1650624560000|2022-04-22 10:49:20|13691.9|13689.9|13690.9|13688.9|13692.4|13690.4|13690.3|13688.3|13
1650624570000|2022-04-22 10:49:30|13691|13689|13691|13689|13691.5|13689.5|13690.9|13688.9|5
1650624580000|2022-04-22 10:49:40|13690.9|13688.9|13690.9|13688.9|13691|13689|13690.1|13688.1|12
1650624590000|2022-04-22 10:49:50|13691|13689|13691.9|13689.9|13691.9|13689.9|13690.9|13688.9|22
1650624600000|2022-04-22 10:50:00|13692|13690|13690.1|13688.1|13693.9|13691.9|13690|13688|43
1650624610000|2022-04-22 10:50:10|13689.9|13687.9|13690.1|13688.1|13691.4|13689.4|13689.1|13687.1|66
1650624620000|2022-04-22 10:50:20|13690.4|13688.4|13690.9|13688.9|13692.1|13690.1|13689.5|13687.5|36
1650624630000|2022-04-22 10:50:30|13691|13689|13690.1|13688.1|13691.6|13689.6|13689.8|13687.8|10
1650624640000|2022-04-22 10:50:40|13690|13688|13686.1|13684.1|13690|13688|13686.1|13684.1|39
1650624650000|2022-04-22 10:50:50|13686|13684|13685.4|13683.4|13686.1|13684.1|13683.6|13681.6|80
1650624660000|2022-04-22 10:51:00|13685.5|13683.5|13681|13679|13685.5|13683.5|13680.9|13678.9|68
1650624670000|2022-04-22 10:51:10|13681.1|13679.1|13682.6|13680.6|13683|13681|13680.4|13678.4|53
1650624680000|2022-04-22 10:51:20|13682.3|13680.3|13681.5|13679.5|13682.8|13680.8|13681|13679|19
1650624690000|2022-04-22 10:51:30|13681.6|13679.6|13680.6|13678.6|13681.8|13679.8|13679.8|13677.8|37
1650624700000|2022-04-22 10:51:40|13680.8|13678.8|13682.5|13680.5|13683.1|13681.1|13680.6|13678.6|18
1650624710000|2022-04-22 10:51:50|13682.8|13680.8|13684.8|13682.8|13685.6|13683.6|13681.5|13679.5|77
1650624720000|2022-04-22 10:52:00|13684.6|13682.6|13682|13680|13684.8|13682.8|13681.3|13679.3|14
1650624730000|2022-04-22 10:52:10|13681.8|13679.8|13681.3|13679.3|13682.3|13680.3|13680.3|13678.3|47
1650624740000|2022-04-22 10:52:20|13681.1|13679.1|13679|13677|13681.1|13679.1|13677.5|13675.5|65
1650624750000|2022-04-22 10:52:30|13679.3|13677.3|13678|13676|13680.6|13678.6|13678|13676|24
1650624760000|2022-04-22 10:52:40|13678.1|13676.1|13679.6|13677.6|13681.1|13679.1|13678.1|13676.1|71
1650624770000|2022-04-22 10:52:50|13679.5|13677.5|13679.6|13677.6|13680.5|13678.5|13679.5|13677.5|17
1650624780000|2022-04-22 10:53:00|13679.8|13677.8|13678.4|13676.4|13680.3|13678.3|13678.1|13676.1|19
1650624790000|2022-04-22 10:53:10|13678.8|13676.8|13670.3|13668.3|13678.9|13676.9|13670.3|13668.3|115
1650624800000|2022-04-22 10:53:20|13670.8|13668.8|13676.1|13674.1|13676.5|13674.5|13670.8|13668.8|54
1650624810000|2022-04-22 10:53:30|13676|13674|13675|13673|13678.3|13676.3|13674.1|13672.1|64
1650624820000|2022-04-22 10:53:40|13675.1|13673.1|13676.9|13674.9|13677.1|13675.1|13675.1|13673.1|16
1650624830000|2022-04-22 10:53:50|13677|13675|13677.5|13675.5|13678.4|13676.4|13675.9|13673.9|38
1650624840000|2022-04-22 10:54:00|13677.6|13675.6|13678|13676|13678.5|13676.5|13677.5|13675.5|13
1650624850000|2022-04-22 10:54:10|13678.1|13676.1|13674.8|13672.8|13679.4|13677.4|13674|13672|56
1650624860000|2022-04-22 10:54:20|13674.6|13672.6|13672.9|13670.9|13674.6|13672.6|13672.9|13670.9|16
1650624870000|2022-04-22 10:54:30|13672.8|13670.8|13671.8|13669.8|13673.3|13671.3|13671.6|13669.6|10
1650624880000|2022-04-22 10:54:40|13671.9|13669.9|13671.9|13669.9|13672.8|13670.8|13671.8|13669.8|10
1650624890000|2022-04-22 10:54:50|13671.8|13669.8|13670.9|13668.9|13672.8|13670.8|13670.9|13668.9|37
1650624900000|2022-04-22 10:55:00|13670.8|13668.8|13673.9|13671.9|13674|13672|13670.3|13668.3|22
1650624910000|2022-04-22 10:55:10|13673.6|13671.6|13672.1|13670.1|13673.6|13671.6|13671.6|13669.6|16
1650624920000|2022-04-22 10:55:20|13672|13670|13674|13672|13674|13672|13671.3|13669.3|9
1650624930000|2022-04-22 10:55:30|13674.3|13672.3|13675.1|13673.1|13676|13674|13674.3|13672.3|16
1650624940000|2022-04-22 10:55:40|13675.3|13673.3|13675|13673|13675.3|13673.3|13673.8|13671.8|66
1650624950000|2022-04-22 10:55:50|13674.9|13672.9|13678.6|13676.6|13678.6|13676.6|13674.9|13672.9|27
1650624960000|2022-04-22 10:56:00|13678.5|13676.5|13674.9|13672.9|13679.3|13677.3|13674.9|13672.9|26
1650624970000|2022-04-22 10:56:10|13675|13673|13674.3|13672.3|13676.3|13674.3|13672.9|13670.9|46
1650624980000|2022-04-22 10:56:20|13674.4|13672.4|13673.3|13671.3|13674.8|13672.8|13672.8|13670.8|8
1650624990000|2022-04-22 10:56:30|13673.1|13671.1|13676.6|13674.6|13677.1|13675.1|13673|13671|13
1650625000000|2022-04-22 10:56:40|13676.5|13674.5|13675.3|13673.3|13676.5|13674.5|13675.3|13673.3|12
1650625010000|2022-04-22 10:56:50|13675|13673|13675.3|13673.3|13676.1|13674.1|13674.8|13672.8|17
1650625020000|2022-04-22 10:57:00|13675.1|13673.1|13676.5|13674.5|13676.5|13674.5|13675.1|13673.1|1
1650625030000|2022-04-22 10:57:10|13676.6|13674.6|13677.9|13675.9|13678.3|13676.3|13676.5|13674.5|12
1650625040000|2022-04-22 10:57:20|13678|13676|13677.6|13675.6|13679|13677|13677.6|13675.6|9
1650625050000|2022-04-22 10:57:30|13677.5|13675.5|13674.9|13672.9|13677.6|13675.6|13674.1|13672.1|27
1650625060000|2022-04-22 10:57:40|13674.8|13672.8|13674.3|13672.3|13675.3|13673.3|13674.1|13672.1|7
1650625070000|2022-04-22 10:57:50|13674|13672|13674.1|13672.1|13675|13673|13673.1|13671.1|19
1650625080000|2022-04-22 10:58:00|13674.4|13672.4|13679.6|13677.6|13679.6|13677.6|13674.4|13672.4|17
1650625090000|2022-04-22 10:58:10|13679.5|13677.5|13683|13681|13684.1|13682.1|13679.5|13677.5|42
1650625100000|2022-04-22 10:58:20|13683.3|13681.3|13683.8|13681.8|13684.9|13682.9|13682.9|13680.9|38
1650625110000|2022-04-22 10:58:30|13683.6|13681.6|13683.6|13681.6|13683.9|13681.9|13681.1|13679.1|40
1650625120000|2022-04-22 10:58:40|13683.4|13681.4|13687.8|13685.8|13689.5|13687.5|13683.4|13681.4|49
1650625130000|2022-04-22 10:58:50|13687.9|13685.9|13686.6|13684.6|13687.9|13685.9|13684.8|13682.8|21
1650625140000|2022-04-22 10:59:00|13686.9|13684.9|13687.3|13685.3|13688|13686|13686.9|13684.9|11
1650625150000|2022-04-22 10:59:10|13687.1|13685.1|13685.9|13683.9|13687.6|13685.6|13685.9|13683.9|9
1650625160000|2022-04-22 10:59:20|13686.1|13684.1|13685.3|13683.3|13687.3|13685.3|13685|13683|13
1650625170000|2022-04-22 10:59:30|13685.5|13683.5|13685|13683|13685.9|13683.9|13684.9|13682.9|3
1650625180000|2022-04-22 10:59:40|13684.9|13682.9|13683.1|13681.1|13685|13683|13683|13681|9
1650625190000|2022-04-22 10:59:50|13683.8|13681.8|13684.5|13682.5|13684.8|13682.8|13682.9|13680.9|17
1650625200000|2022-04-22 11:00:00|13684.1|13682.1|13684.8|13682.8|13685|13683|13682.8|13680.8|32
1650625210000|2022-04-22 11:00:10|13684.9|13682.9|13687.8|13685.8|13687.9|13685.9|13684.9|13682.9|16
1650625220000|2022-04-22 11:00:20|13687.6|13685.6|13690.9|13688.9|13691.5|13689.5|13687.4|13685.4|67
1650625230000|2022-04-22 11:00:30|13691.1|13689.1|13689|13687|13691.3|13689.3|13688.6|13686.6|37
1650625240000|2022-04-22 11:00:40|13689.3|13687.3|13690.9|13688.9|13692.1|13690.1|13688.9|13686.9|40
1650625250000|2022-04-22 11:00:50|13690.8|13688.8|13691|13689|13691.8|13689.8|13689.5|13687.5|21
1650625260000|2022-04-22 11:01:00|13691.3|13689.3|13694.3|13692.3|13694.6|13692.6|13690.5|13688.5|28
1650625270000|2022-04-22 11:01:10|13694.5|13692.5|13691.9|13689.9|13695.3|13693.3|13691.3|13689.3|36
1650625280000|2022-04-22 11:01:20|13691.8|13689.8|13688.4|13686.4|13691.8|13689.8|13687.8|13685.8|40
1650625290000|2022-04-22 11:01:30|13688.3|13686.3|13688.3|13686.3|13688.9|13686.9|13687.3|13685.3|6
1650625300000|2022-04-22 11:01:40|13688.4|13686.4|13687.3|13685.3|13688.8|13686.8|13687|13685|19
1650625310000|2022-04-22 11:01:50|13687.1|13685.1|13685.4|13683.4|13687.3|13685.3|13684.9|13682.9|31
1650625320000|2022-04-22 11:02:00|13685.3|13683.3|13681.3|13679.3|13685.3|13683.3|13681.1|13679.1|51
1650625330000|2022-04-22 11:02:10|13681.5|13679.5|13682.6|13680.6|13683.3|13681.3|13680.4|13678.4|36
1650625340000|2022-04-22 11:02:20|13682.5|13680.5|13683|13681|13683|13681|13682|13680|8
1650625350000|2022-04-22 11:02:30|13682.8|13680.8|13686.1|13684.1|13686.1|13684.1|13682.8|13680.8|32
1650625360000|2022-04-22 11:02:40|13686.3|13684.3|13689.4|13687.4|13689.4|13687.4|13685.3|13683.3|22
1650625370000|2022-04-22 11:02:50|13689.6|13687.6|13689.3|13687.3|13690.8|13688.8|13688.6|13686.6|39
1650625380000|2022-04-22 11:03:00|13689.4|13687.4|13690.3|13688.3|13693.5|13691.5|13689|13687|70
1650625390000|2022-04-22 11:03:10|13690.1|13688.1|13688.3|13686.3|13690.5|13688.5|13687.8|13685.8|18
1650625400000|2022-04-22 11:03:20|13688.4|13686.4|13691|13689|13691|13689|13687.8|13685.8|24
1650625410000|2022-04-22 11:03:30|13690.9|13688.9|13690|13688|13691.6|13689.6|13690|13688|11
1650625420000|2022-04-22 11:03:40|13690.8|13688.8|13691.6|13689.6|13692.4|13690.4|13690.5|13688.5|23
1650625430000|2022-04-22 11:03:50|13691.4|13689.4|13693.1|13691.1|13693.4|13691.4|13691.3|13689.3|16
1650625440000|2022-04-22 11:04:00|13692.9|13690.9|13693.3|13691.3|13694.6|13692.6|13692.9|13690.9|76
1650625450000|2022-04-22 11:04:10|13693.1|13691.1|13690.3|13688.3|13693.3|13691.3|13689.6|13687.6|35
1650625460000|2022-04-22 11:04:20|13690.1|13688.1|13691.9|13689.9|13693.1|13691.1|13689|13687|24
1650625470000|2022-04-22 11:04:30|13692.3|13690.3|13689.9|13687.9|13693|13691|13689.9|13687.9|21
1650625480000|2022-04-22 11:04:40|13690|13688|13690.6|13688.6|13692.6|13690.6|13690|13688|16
1650625490000|2022-04-22 11:04:50|13690.5|13688.5|13692.5|13690.5|13692.5|13690.5|13690.4|13688.4|24
1650625500000|2022-04-22 11:05:00|13692.6|13690.6|13694|13692|13695.1|13693.1|13692.6|13690.6|30
1650625510000|2022-04-22 11:05:10|13693.9|13691.9|13693.9|13691.9|13694.6|13692.6|13693.8|13691.8|28
1650625520000|2022-04-22 11:05:20|13694|13692|13695.6|13693.6|13696|13694|13693.3|13691.3|23
1650625530000|2022-04-22 11:05:30|13695.8|13693.8|13694|13692|13695.8|13693.8|13693.9|13691.9|15
1650625540000|2022-04-22 11:05:40|13693.9|13691.9|13692.1|13690.1|13694.4|13692.4|13691.6|13689.6|47
1650625550000|2022-04-22 11:05:50|13692.3|13690.3|13690.5|13688.5|13692.4|13690.4|13689.4|13687.4|25
1650625560000|2022-04-22 11:06:00|13690.6|13688.6|13686|13684|13690.6|13688.6|13685.6|13683.6|61
1650625570000|2022-04-22 11:06:10|13685.8|13683.8|13689.3|13687.3|13690.6|13688.6|13685.8|13683.8|14
1650625580000|2022-04-22 11:06:20|13689.4|13687.4|13688.4|13686.4|13689.5|13687.5|13688.1|13686.1|29
1650625590000|2022-04-22 11:06:30|13688.5|13686.5|13687.5|13685.5|13689|13687|13687|13685|10
1650625600000|2022-04-22 11:06:40|13687.4|13685.4|13688.3|13686.3|13688.3|13686.3|13686.6|13684.6|3
1650625610000|2022-04-22 11:06:50|13688.1|13686.1|13691.4|13689.4|13691.4|13689.4|13688|13686|14
1650625620000|2022-04-22 11:07:00|13691.3|13689.3|13698.1|13696.1|13699.5|13697.5|13691.3|13689.3|94
1650625630000|2022-04-22 11:07:10|13698|13696|13697.5|13695.5|13698.4|13696.4|13696|13694|27
1650625640000|2022-04-22 11:07:20|13697.8|13695.8|13699.5|13697.5|13700.1|13698.1|13697.4|13695.4|40
1650625650000|2022-04-22 11:07:30|13699.6|13697.6|13701.6|13699.6|13703|13701|13699.3|13697.3|84
1650625660000|2022-04-22 11:07:40|13701.5|13699.5|13701.8|13699.8|13702.5|13700.5|13699.5|13697.5|45
1650625670000|2022-04-22 11:07:50|13701.6|13699.6|13702.8|13700.8|13703.6|13701.6|13701.4|13699.4|51
1650625680000|2022-04-22 11:08:00|13702.5|13700.5|13706.3|13704.3|13706.8|13704.8|13702.3|13700.3|77
1650625690000|2022-04-22 11:08:10|13706.4|13704.4|13706.4|13704.4|13706.5|13704.5|13704.3|13702.3|38
1650625700000|2022-04-22 11:08:20|13706.5|13704.5|13703.5|13701.5|13706.5|13704.5|13703|13701|63
1650625710000|2022-04-22 11:08:30|13703.6|13701.6|13703.3|13701.3|13704.4|13702.4|13703.3|13701.3|17
1650625720000|2022-04-22 11:08:40|13703.4|13701.4|13702.4|13700.4|13703.8|13701.8|13700.8|13698.8|31
1650625730000|2022-04-22 11:08:50|13702|13700|13703.3|13701.3|13703.5|13701.5|13701.9|13699.9|11
1650625740000|2022-04-22 11:09:00|13703.4|13701.4|13703.5|13701.5|13704.4|13702.4|13701.9|13699.9|27
1650625750000|2022-04-22 11:09:10|13702.5|13700.5|13705.6|13703.6|13705.9|13703.9|13702.5|13700.5|44
1650625760000|2022-04-22 11:09:20|13705.3|13703.3|13705.9|13703.9|13707.1|13705.1|13705.3|13703.3|27
1650625770000|2022-04-22 11:09:30|13705.8|13703.8|13707.9|13705.9|13708.1|13706.1|13705.8|13703.8|52
1650625780000|2022-04-22 11:09:40|13707.6|13705.6|13708.4|13706.4|13708.9|13706.9|13707|13705|40
1650625790000|2022-04-22 11:09:50|13708.5|13706.5|13708|13706|13708.5|13706.5|13706.5|13704.5|35
1650625800000|2022-04-22 11:10:00|13707.9|13705.9|13712.4|13710.4|13712.9|13710.9|13707.6|13705.6|104
1650625810000|2022-04-22 11:10:10|13713.3|13711.3|13712.6|13710.6|13714.6|13712.6|13711.9|13709.9|85
1650625820000|2022-04-22 11:10:20|13712.5|13710.5|13710.1|13708.1|13712.6|13710.6|13709.9|13707.9|41
1650625830000|2022-04-22 11:10:30|13709.6|13707.6|13712.3|13710.3|13712.3|13710.3|13709.6|13707.6|17
1650625840000|2022-04-22 11:10:40|13712.1|13710.1|13711.6|13709.6|13712.1|13710.1|13709.9|13707.9|19
1650625850000|2022-04-22 11:10:50|13712.1|13710.1|13713.1|13711.1|13715.1|13713.1|13712.1|13710.1|44
1650625860000|2022-04-22 11:11:00|13713.3|13711.3|13715.8|13713.8|13718.1|13716.1|13713.1|13711.1|107
1650625870000|2022-04-22 11:11:10|13715.9|13713.9|13719.5|13717.5|13720|13718|13713.4|13711.4|130
1650625880000|2022-04-22 11:11:20|13719.8|13717.8|13720.3|13718.3|13721.8|13719.8|13718.3|13716.3|78
1650625890000|2022-04-22 11:11:30|13720.4|13718.4|13718.3|13716.3|13721.5|13719.5|13718.1|13716.1|29
1650625900000|2022-04-22 11:11:40|13718.1|13716.1|13715.8|13713.8|13719|13717|13715.5|13713.5|41
1650625910000|2022-04-22 11:11:50|13715.5|13713.5|13715.3|13713.3|13716.9|13714.9|13714.4|13712.4|56
1650625920000|2022-04-22 11:12:00|13715|13713|13717.9|13715.9|13718.3|13716.3|13714.9|13712.9|36
1650625930000|2022-04-22 11:12:10|13718|13716|13720.5|13718.5|13721.5|13719.5|13717.9|13715.9|76
1650625940000|2022-04-22 11:12:20|13720.6|13718.6|13721.5|13719.5|13722.5|13720.5|13720.5|13718.5|31
1650625950000|2022-04-22 11:12:30|13721.6|13719.6|13720.9|13718.9|13723.8|13721.8|13720.4|13718.4|101
1650625960000|2022-04-22 11:12:40|13721|13719|13720.8|13718.8|13721.6|13719.6|13718|13716|47
1650625970000|2022-04-22 11:12:50|13721|13719|13723.4|13721.4|13724.1|13722.1|13720.5|13718.5|66
1650625980000|2022-04-22 11:13:00|13723.5|13721.5|13722.8|13720.8|13723.5|13721.5|13721.3|13719.3|22
1650625990000|2022-04-22 11:13:10|13723.5|13721.5|13723.4|13721.4|13723.8|13721.8|13721.5|13719.5|32
1650626000000|2022-04-22 11:13:20|13723.3|13721.3|13719.4|13717.4|13723.3|13721.3|13719.4|13717.4|12
1650626010000|2022-04-22 11:13:30|13719.5|13717.5|13721.5|13719.5|13722|13720|13719.4|13717.4|41
1650626020000|2022-04-22 11:13:40|13720.8|13718.8|13721.5|13719.5|13722|13720|13719.4|13717.4|17
1650626030000|2022-04-22 11:13:50|13722.1|13720.1|13721|13719|13722.3|13720.3|13720.8|13718.8|31
1650626040000|2022-04-22 11:14:00|13720.6|13718.6|13720.1|13718.1|13721|13719|13719.4|13717.4|9
1650626050000|2022-04-22 11:14:10|13720.3|13718.3|13720.3|13718.3|13721|13719|13715.3|13713.3|79
1650626060000|2022-04-22 11:14:20|13720.1|13718.1|13723.6|13721.6|13723.9|13721.9|13719.9|13717.9|17
1650626070000|2022-04-22 11:14:30|13723.8|13721.8|13722.4|13720.4|13723.8|13721.8|13721.3|13719.3|31
1650626080000|2022-04-22 11:14:40|13722.3|13720.3|13723.1|13721.1|13723.1|13721.1|13721.5|13719.5|10
1650626090000|2022-04-22 11:14:50|13723|13721|13723.8|13721.8|13723.8|13721.8|13722.1|13720.1|9
1650626100000|2022-04-22 11:15:00|13723.9|13721.9|13721.6|13719.6|13723.9|13721.9|13720.8|13718.8|26
1650626110000|2022-04-22 11:15:10|13721.5|13719.5|13717|13715|13721.6|13719.6|13717|13715|35
1650626120000|2022-04-22 11:15:20|13717.3|13715.3|13717.3|13715.3|13718.8|13716.8|13716.5|13714.5|25
1650626130000|2022-04-22 11:15:30|13717.5|13715.5|13717.5|13715.5|13718|13716|13716.9|13714.9|9
1650626140000|2022-04-22 11:15:40|13717.4|13715.4|13719|13717|13720.9|13718.9|13716.4|13714.4|29
1650626150000|2022-04-22 11:15:50|13718.9|13716.9|13717.4|13715.4|13718.9|13716.9|13717.3|13715.3|26
1650626160000|2022-04-22 11:16:00|13717.3|13715.3|13718.5|13716.5|13718.5|13716.5|13717.3|13715.3|24
1650626170000|2022-04-22 11:16:10|13718.4|13716.4|13719.4|13717.4|13719.9|13717.9|13717.6|13715.6|12
1650626180000|2022-04-22 11:16:20|13719.3|13717.3|13720.4|13718.4|13720.9|13718.9|13718.9|13716.9|29
1650626190000|2022-04-22 11:16:30|13720.5|13718.5|13719.3|13717.3|13721.4|13719.4|13718.6|13716.6|32
1650626200000|2022-04-22 11:16:40|13719.1|13717.1|13720.6|13718.6|13720.8|13718.8|13718.8|13716.8|3
1650626210000|2022-04-22 11:16:50|13720.5|13718.5|13719.8|13717.8|13722.1|13720.1|13718.8|13716.8|30
1650626220000|2022-04-22 11:17:00|13719.9|13717.9|13720.3|13718.3|13721.3|13719.3|13719.5|13717.5|15
1650626230000|2022-04-22 11:17:10|13720.4|13718.4|13721.8|13719.8|13721.8|13719.8|13719.9|13717.9|10
1650626240000|2022-04-22 11:17:20|13722.1|13720.1|13722.1|13720.1|13722.6|13720.6|13719.9|13717.9|33
1650626250000|2022-04-22 11:17:30|13722|13720|13722.6|13720.6|13722.8|13720.8|13721.8|13719.8|10
1650626260000|2022-04-22 11:17:40|13722.5|13720.5|13724.1|13722.1|13724.1|13722.1|13720.3|13718.3|40
1650626270000|2022-04-22 11:17:50|13724|13722|13727.3|13725.3|13727.5|13725.5|13723.5|13721.5|90
1650626280000|2022-04-22 11:18:00|13727.1|13725.1|13722.8|13720.8|13727.1|13725.1|13721.6|13719.6|54
1650626290000|2022-04-22 11:18:10|13723|13721|13726.8|13724.8|13727.6|13725.6|13722.4|13720.4|67
1650626300000|2022-04-22 11:18:20|13726.9|13724.9|13727.5|13725.5|13727.9|13725.9|13725.5|13723.5|34
1650626310000|2022-04-22 11:18:30|13727.6|13725.6|13728.5|13726.5|13730.1|13728.1|13727.5|13725.5|62
1650626320000|2022-04-22 11:18:40|13728.4|13726.4|13729.6|13727.6|13730.1|13728.1|13726.4|13724.4|81
1650626330000|2022-04-22 11:18:50|13729.5|13727.5|13728.3|13726.3|13729.5|13727.5|13726.5|13724.5|47
1650626340000|2022-04-22 11:19:00|13728.4|13726.4|13727.6|13725.6|13730.1|13728.1|13726.9|13724.9|44
1650626350000|2022-04-22 11:19:10|13727.4|13725.4|13727.4|13725.4|13727.6|13725.6|13726.9|13724.9|6
1650626360000|2022-04-22 11:19:20|13727.3|13725.3|13727.5|13725.5|13728.8|13726.8|13727.1|13725.1|11
1650626370000|2022-04-22 11:19:30|13727.4|13725.4|13726.8|13724.8|13727.8|13725.8|13726.3|13724.3|30
1650626380000|2022-04-22 11:19:40|13726.6|13724.6|13729.9|13727.9|13730|13728|13726.4|13724.4|36
1650626390000|2022-04-22 11:19:50|13729.8|13727.8|13730.3|13728.3|13731.5|13729.5|13729.5|13727.5|67
1650626400000|2022-04-22 11:20:00|13730.1|13728.1|13728.8|13726.8|13730.1|13728.1|13725.6|13723.6|89
1650626410000|2022-04-22 11:20:10|13728.9|13726.9|13728.4|13726.4|13729.1|13727.1|13727.6|13725.6|19
1650626420000|2022-04-22 11:20:20|13728.5|13726.5|13728.3|13726.3|13729.1|13727.1|13727.5|13725.5|55
1650626430000|2022-04-22 11:20:30|13728.4|13726.4|13729.1|13727.1|13730.3|13728.3|13726.9|13724.9|24
1650626440000|2022-04-22 11:20:40|13729|13727|13729.5|13727.5|13730.5|13728.5|13729|13727|32
1650626450000|2022-04-22 11:20:50|13729.3|13727.3|13729.6|13727.6|13731.1|13729.1|13729.1|13727.1|27
1650626460000|2022-04-22 11:21:00|13729.5|13727.5|13729.3|13727.3|13730.5|13728.5|13728.5|13726.5|18
1650626470000|2022-04-22 11:21:10|13729.1|13727.1|13730.3|13728.3|13731.5|13729.5|13728|13726|69
1650626480000|2022-04-22 11:21:20|13730.5|13728.5|13729.8|13727.8|13730.5|13728.5|13728.6|13726.6|12
1650626490000|2022-04-22 11:21:30|13730|13728|13729.5|13727.5|13731|13729|13729.3|13727.3|39
1650626500000|2022-04-22 11:21:40|13729.4|13727.4|13727.9|13725.9|13731.3|13729.3|13727.9|13725.9|31
1650626510000|2022-04-22 11:21:50|13728.3|13726.3|13729.9|13727.9|13729.9|13727.9|13728.1|13726.1|9
1650626520000|2022-04-22 11:22:00|13730|13728|13729.9|13727.9|13732.4|13730.4|13729.8|13727.8|50
1650626530000|2022-04-22 11:22:10|13730.1|13728.1|13731.3|13729.3|13731.3|13729.3|13729.4|13727.4|42
1650626540000|2022-04-22 11:22:20|13731.4|13729.4|13728.9|13726.9|13731.5|13729.5|13728.9|13726.9|27
1650626550000|2022-04-22 11:22:30|13729.3|13727.3|13727.1|13725.1|13729.4|13727.4|13727.1|13725.1|39
1650626560000|2022-04-22 11:22:40|13727|13725|13725.9|13723.9|13727.1|13725.1|13725.3|13723.3|19
1650626570000|2022-04-22 11:22:50|13726|13724|13724.4|13722.4|13726.3|13724.3|13723.5|13721.5|55
1650626580000|2022-04-22 11:23:00|13724.5|13722.5|13722.3|13720.3|13724.5|13722.5|13721.4|13719.4|41
1650626590000|2022-04-22 11:23:10|13722.6|13720.6|13723.5|13721.5|13723.5|13721.5|13722.3|13720.3|26
1650626600000|2022-04-22 11:23:20|13723.4|13721.4|13720.6|13718.6|13723.9|13721.9|13720.5|13718.5|35
1650626610000|2022-04-22 11:23:30|13720.8|13718.8|13721.8|13719.8|13722.1|13720.1|13719|13717|52
1650626620000|2022-04-22 11:23:40|13721.9|13719.9|13720.5|13718.5|13722.1|13720.1|13720.4|13718.4|18
1650626630000|2022-04-22 11:23:50|13720.4|13718.4|13720.4|13718.4|13720.8|13718.8|13720.1|13718.1|5
1650626640000|2022-04-22 11:24:00|13720.3|13718.3|13721.4|13719.4|13721.6|13719.6|13719.8|13717.8|10
1650626650000|2022-04-22 11:24:10|13721.3|13719.3|13722.8|13720.8|13723.3|13721.3|13721.3|13719.3|19
1650626660000|2022-04-22 11:24:20|13722.6|13720.6|13722|13720|13722.9|13720.9|13721.6|13719.6|9
1650626670000|2022-04-22 11:24:30|13721.9|13719.9|13722.8|13720.8|13723|13721|13721.8|13719.8|11
1650626680000|2022-04-22 11:24:40|13722.9|13720.9|13724.8|13722.8|13725|13723|13722.6|13720.6|15
1650626690000|2022-04-22 11:24:50|13724.5|13722.5|13724.3|13722.3|13726|13724|13724.3|13722.3|13
1650626700000|2022-04-22 11:25:00|13724.4|13722.4|13722|13720|13724.5|13722.5|13721.8|13719.8|7
1650626710000|2022-04-22 11:25:10|13721.9|13719.9|13722.3|13720.3|13722.3|13720.3|13721|13719|19
1650626720000|2022-04-22 11:25:20|13722|13720|13721.5|13719.5|13722|13720|13720.9|13718.9|8
1650626730000|2022-04-22 11:25:30|13721.3|13719.3|13721.8|13719.8|13722|13720|13720.9|13718.9|6
1650626740000|2022-04-22 11:25:40|13721.9|13719.9|13721.3|13719.3|13722.9|13720.9|13721|13719|23
1650626750000|2022-04-22 11:25:50|13721.4|13719.4|13722.3|13720.3|13722.4|13720.4|13721.4|13719.4|9
1650626760000|2022-04-22 11:26:00|13722.1|13720.1|13719.1|13717.1|13722.1|13720.1|13719.1|13717.1|28
1650626770000|2022-04-22 11:26:10|13719.3|13717.3|13717.6|13715.6|13719.3|13717.3|13717.6|13715.6|32
1650626780000|2022-04-22 11:26:20|13717.5|13715.5|13716.4|13714.4|13717.8|13715.8|13715.9|13713.9|30
1650626790000|2022-04-22 11:26:30|13716.5|13714.5|13718.3|13716.3|13718.3|13716.3|13716.5|13714.5|21
1650626800000|2022-04-22 11:26:40|13718.1|13716.1|13719.3|13717.3|13719.4|13717.4|13717.9|13715.9|23
1650626810000|2022-04-22 11:26:50|13719.4|13717.4|13719.9|13717.9|13721.6|13719.6|13718.5|13716.5|23
1650626820000|2022-04-22 11:27:00|13719.8|13717.8|13721.6|13719.6|13721.8|13719.8|13719.8|13717.8|17
1650626830000|2022-04-22 11:27:10|13721.8|13719.8|13723.3|13721.3|13724.3|13722.3|13721.1|13719.1|31
1650626840000|2022-04-22 11:27:20|13723.5|13721.5|13722.5|13720.5|13723.8|13721.8|13722|13720|12
1650626850000|2022-04-22 11:27:30|13722.6|13720.6|13723.1|13721.1|13723.3|13721.3|13722.3|13720.3|10
1650626860000|2022-04-22 11:27:40|13723|13721|13719.8|13717.8|13723.1|13721.1|13719|13717|27
1650626870000|2022-04-22 11:27:50|13719.3|13717.3|13721|13719|13721|13719|13719|13717|7
1650626880000|2022-04-22 11:28:00|13720.9|13718.9|13720|13718|13721.1|13719.1|13720|13718|12
1650626890000|2022-04-22 11:28:10|13719.9|13717.9|13720.3|13718.3|13721.1|13719.1|13719.8|13717.8|19
1650626900000|2022-04-22 11:28:20|13720.5|13718.5|13720.3|13718.3|13720.9|13718.9|13719.5|13717.5|21
1650626910000|2022-04-22 11:28:30|13720.4|13718.4|13721.5|13719.5|13721.8|13719.8|13720.4|13718.4|6
1650626920000|2022-04-22 11:28:40|13721.6|13719.6|13722.3|13720.3|13722.4|13720.4|13721.3|13719.3|4
1650626930000|2022-04-22 11:28:50|13722.1|13720.1|13723.1|13721.1|13723.1|13721.1|13721.8|13719.8|11
1650626940000|2022-04-22 11:29:00|13723.3|13721.3|13723.4|13721.4|13723.8|13721.8|13722.5|13720.5|26
1650626950000|2022-04-22 11:29:10|13723.9|13721.9|13727.3|13725.3|13728.5|13726.5|13723.9|13721.9|44
1650626960000|2022-04-22 11:29:20|13727.4|13725.4|13725.9|13723.9|13727.4|13725.4|13725.9|13723.9|13
1650626970000|2022-04-22 11:29:30|13726|13724|13726.3|13724.3|13727.1|13725.1|13724.5|13722.5|20
1650626980000|2022-04-22 11:29:40|13726.1|13724.1|13727|13725|13727|13725|13725.5|13723.5|23
1650626990000|2022-04-22 11:29:50|13726.9|13724.9|13728.4|13726.4|13728.4|13726.4|13726|13724|21
1650627000000|2022-04-22 11:30:00|13728.5|13726.5|13727.1|13725.1|13728.5|13726.5|13727.1|13725.1|18
1650627010000|2022-04-22 11:30:10|13727|13725|13723.1|13721.1|13727.1|13725.1|13722.6|13720.6|37
1650627020000|2022-04-22 11:30:20|13723.3|13721.3|13723.6|13721.6|13724.1|13722.1|13722.4|13720.4|6
1650627030000|2022-04-22 11:30:30|13723.8|13721.8|13722.8|13720.8|13723.8|13721.8|13722|13720|29
1650627040000|2022-04-22 11:30:40|13722.9|13720.9|13728.6|13726.6|13728.9|13726.9|13722.8|13720.8|36
1650627050000|2022-04-22 11:30:50|13728.9|13726.9|13731|13729|13731.3|13729.3|13728.8|13726.8|51
1650627060000|2022-04-22 11:31:00|13730.9|13728.9|13735.3|13733.3|13735.6|13733.6|13729.4|13727.4|70
1650627070000|2022-04-22 11:31:10|13735.5|13733.5|13732.6|13730.6|13736.3|13734.3|13731.8|13729.8|158
1650627080000|2022-04-22 11:31:20|13732.9|13730.9|13733.9|13731.9|13735|13733|13732.5|13730.5|49
1650627090000|2022-04-22 11:31:30|13733.8|13731.8|13728.8|13726.8|13734.3|13732.3|13728.8|13726.8|59
1650627100000|2022-04-22 11:31:40|13728.9|13726.9|13724.8|13722.8|13729|13727|13724.5|13722.5|44
1650627110000|2022-04-22 11:31:50|13724.6|13722.6|13721.8|13719.8|13724.6|13722.6|13721.4|13719.4|40
1650627120000|2022-04-22 11:32:00|13721.5|13719.5|13721.9|13719.9|13723.9|13721.9|13720.9|13718.9|39
1650627130000|2022-04-22 11:32:10|13722|13720|13724|13722|13724.9|13722.9|13721.9|13719.9|27
1650627140000|2022-04-22 11:32:20|13723.9|13721.9|13726.6|13724.6|13727.1|13725.1|13723.4|13721.4|9
1650627150000|2022-04-22 11:32:30|13726.4|13724.4|13726.8|13724.8|13727.8|13725.8|13726.3|13724.3|16
1650627160000|2022-04-22 11:32:40|13726.6|13724.6|13725.8|13723.8|13726.9|13724.9|13725|13723|23
1650627170000|2022-04-22 11:32:50|13725.9|13723.9|13726.3|13724.3|13726.8|13724.8|13725|13723|12
1650627180000|2022-04-22 11:33:00|13726.1|13724.1|13724.9|13722.9|13727.5|13725.5|13724.9|13722.9|34
1650627190000|2022-04-22 11:33:10|13724.3|13722.3|13725.6|13723.6|13725.8|13723.8|13724.1|13722.1|26
1650627200000|2022-04-22 11:33:20|13725.5|13723.5|13724.5|13722.5|13725.5|13723.5|13724|13722|34
1650627210000|2022-04-22 11:33:30|13724.3|13722.3|13723.3|13721.3|13724.8|13722.8|13722.8|13720.8|40
1650627220000|2022-04-22 11:33:40|13723.8|13721.8|13722.3|13720.3|13723.9|13721.9|13721.9|13719.9|26
1650627230000|2022-04-22 11:33:50|13722.1|13720.1|13719.3|13717.3|13722.3|13720.3|13719.3|13717.3|45
1650627240000|2022-04-22 11:34:00|13719.4|13717.4|13718.8|13716.8|13720.9|13718.9|13718.5|13716.5|64
1650627250000|2022-04-22 11:34:10|13718.6|13716.6|13718|13716|13719.5|13717.5|13717.8|13715.8|37
1650627260000|2022-04-22 11:34:20|13717.9|13715.9|13717.5|13715.5|13718.3|13716.3|13716.9|13714.9|24
1650627270000|2022-04-22 11:34:30|13717.6|13715.6|13717.6|13715.6|13717.6|13715.6|13716.9|13714.9|24
1650627280000|2022-04-22 11:34:40|13717.8|13715.8|13718.8|13716.8|13718.9|13716.9|13716.9|13714.9|34
1650627290000|2022-04-22 11:34:50|13718.5|13716.5|13717.1|13715.1|13718.5|13716.5|13716.9|13714.9|25
1650627300000|2022-04-22 11:35:00|13717|13715|13718|13716|13719.4|13717.4|13716.9|13714.9|33
1650627310000|2022-04-22 11:35:10|13717.9|13715.9|13715.4|13713.4|13717.9|13715.9|13714.6|13712.6|89
1650627320000|2022-04-22 11:35:20|13715.6|13713.6|13718|13716|13718.3|13716.3|13715.6|13713.6|16
1650627330000|2022-04-22 11:35:30|13719.5|13717.5|13719.6|13717.6|13720.6|13718.6|13719.4|13717.4|69
1650627340000|2022-04-22 11:35:40|13719.8|13717.8|13716.9|13714.9|13721.3|13719.3|13716.9|13714.9|86
1650627350000|2022-04-22 11:35:50|13717|13715|13717.6|13715.6|13717.6|13715.6|13716.4|13714.4|54
1650627360000|2022-04-22 11:36:00|13718|13716|13720.3|13718.3|13720.5|13718.5|13716.4|13714.4|37
1650627370000|2022-04-22 11:36:10|13720.1|13718.1|13720.5|13718.5|13720.6|13718.6|13719.1|13717.1|14
1650627380000|2022-04-22 11:36:20|13720.6|13718.6|13721.9|13719.9|13722.8|13720.8|13720.6|13718.6|54
1650627390000|2022-04-22 11:36:30|13722|13720|13723.6|13721.6|13723.8|13721.8|13722|13720|36
1650627400000|2022-04-22 11:36:40|13723.9|13721.9|13723.4|13721.4|13723.9|13721.9|13721.9|13719.9|28
1650627410000|2022-04-22 11:36:50|13723.5|13721.5|13727.4|13725.4|13727.6|13725.6|13723.5|13721.5|59
1650627420000|2022-04-22 11:37:00|13727.5|13725.5|13725.5|13723.5|13727.6|13725.6|13723.5|13721.5|25
1650627430000|2022-04-22 11:37:10|13725.6|13723.6|13729.3|13727.3|13729.6|13727.6|13725.4|13723.4|32
1650627440000|2022-04-22 11:37:20|13729.4|13727.4|13735.1|13733.1|13737.3|13735.3|13729.4|13727.4|191
1650627450000|2022-04-22 11:37:30|13735.3|13733.3|13737.9|13735.9|13738.1|13736.1|13735.1|13733.1|117
1650627460000|2022-04-22 11:37:40|13738|13736|13732|13730|13739.1|13737.1|13731.5|13729.5|141
1650627470000|2022-04-22 11:37:50|13732.4|13730.4|13732.1|13730.1|13733.1|13731.1|13729.9|13727.9|72
1650627480000|2022-04-22 11:38:00|13732.3|13730.3|13729.6|13727.6|13732.4|13730.4|13729.4|13727.4|37
1650627490000|2022-04-22 11:38:10|13729.5|13727.5|13729.5|13727.5|13729.9|13727.9|13728.3|13726.3|26
1650627500000|2022-04-22 11:38:20|13729.4|13727.4|13732.9|13730.9|13733.3|13731.3|13729.4|13727.4|31
1650627510000|2022-04-22 11:38:30|13732.8|13730.8|13733.5|13731.5|13735.3|13733.3|13732.3|13730.3|34
1650627520000|2022-04-22 11:38:40|13733.3|13731.3|13732.8|13730.8|13734|13732|13731.4|13729.4|20
1650627530000|2022-04-22 11:38:50|13732.9|13730.9|13732.5|13730.5|13733.6|13731.6|13732.4|13730.4|11
1650627540000|2022-04-22 11:39:00|13732.6|13730.6|13731.5|13729.5|13732.8|13730.8|13731.3|13729.3|17
1650627550000|2022-04-22 11:39:10|13731.6|13729.6|13731.8|13729.8|13733.1|13731.1|13731.3|13729.3|10
1650627560000|2022-04-22 11:39:20|13732|13730|13732.6|13730.6|13733.1|13731.1|13732|13730|18
1650627570000|2022-04-22 11:39:30|13732.8|13730.8|13736|13734|13736|13734|13732.5|13730.5|18
1650627580000|2022-04-22 11:39:40|13736.1|13734.1|13735.4|13733.4|13737.1|13735.1|13735|13733|27
1650627590000|2022-04-22 11:39:50|13735.5|13733.5|13737.1|13735.1|13737.8|13735.8|13734.5|13732.5|37
1650627600000|2022-04-22 11:40:00|13737.5|13735.5|13735.5|13733.5|13737.9|13735.9|13735.3|13733.3|22
1650627610000|2022-04-22 11:40:10|13735.6|13733.6|13734.8|13732.8|13737|13735|13734.8|13732.8|25
1650627620000|2022-04-22 11:40:20|13734.6|13732.6|13734.3|13732.3|13735.1|13733.1|13733.3|13731.3|19
1650627630000|2022-04-22 11:40:30|13734.4|13732.4|13733.5|13731.5|13734.4|13732.4|13732.5|13730.5|29
1650627640000|2022-04-22 11:40:40|13733.6|13731.6|13733.3|13731.3|13734.1|13732.1|13732.9|13730.9|15
1650627650000|2022-04-22 11:40:50|13733.4|13731.4|13734.1|13732.1|13734.3|13732.3|13732.6|13730.6|30
1650627660000|2022-04-22 11:41:00|13733.5|13731.5|13733.4|13731.4|13734.1|13732.1|13732.8|13730.8|31
1650627670000|2022-04-22 11:41:10|13733.8|13731.8|13732.1|13730.1|13735.8|13733.8|13732|13730|32
1650627680000|2022-04-22 11:41:20|13732|13730|13732.5|13730.5|13733.1|13731.1|13731.9|13729.9|12
1650627690000|2022-04-22 11:41:30|13732.4|13730.4|13733|13731|13733.5|13731.5|13731.9|13729.9|15
1650627700000|2022-04-22 11:41:40|13732.9|13730.9|13730.8|13728.8|13733|13731|13730.5|13728.5|21
1650627710000|2022-04-22 11:41:50|13730.9|13728.9|13730.6|13728.6|13731.4|13729.4|13730.6|13728.6|7
1650627720000|2022-04-22 11:42:00|13731.3|13729.3|13729.9|13727.9|13731.3|13729.3|13728.4|13726.4|24
1650627730000|2022-04-22 11:42:10|13730|13728|13728|13726|13731.5|13729.5|13727.9|13725.9|35
1650627740000|2022-04-22 11:42:20|13727.8|13725.8|13728.8|13726.8|13728.8|13726.8|13727.1|13725.1|37
1650627750000|2022-04-22 11:42:30|13728.3|13726.3|13729.5|13727.5|13730.8|13728.8|13728.3|13726.3|35
1650627760000|2022-04-22 11:42:40|13729.8|13727.8|13727.5|13725.5|13729.8|13727.8|13727.5|13725.5|10
1650627770000|2022-04-22 11:42:50|13727.4|13725.4|13727|13725|13728|13726|13726.8|13724.8|19
1650627780000|2022-04-22 11:43:00|13727.5|13725.5|13727.8|13725.8|13728|13726|13726.4|13724.4|18
1650627790000|2022-04-22 11:43:10|13728|13726|13728.3|13726.3|13728.8|13726.8|13728|13726|11
1650627800000|2022-04-22 11:43:20|13728.4|13726.4|13727.9|13725.9|13728.8|13726.8|13727.6|13725.6|10
1650627810000|2022-04-22 11:43:30|13728.3|13726.3|13728.3|13726.3|13729.6|13727.6|13728|13726|8
1650627820000|2022-04-22 11:43:40|13728.4|13726.4|13729|13727|13729|13727|13727.8|13725.8|19
1650627830000|2022-04-22 11:43:50|13729.1|13727.1|13731.3|13729.3|13731.3|13729.3|13729.1|13727.1|20
1650627840000|2022-04-22 11:44:00|13729.9|13727.9|13728.3|13726.3|13729.9|13727.9|13728|13726|14
1650627850000|2022-04-22 11:44:10|13728.1|13726.1|13730.3|13728.3|13730.3|13728.3|13727.3|13725.3|26
1650627860000|2022-04-22 11:44:20|13730.1|13728.1|13732.3|13730.3|13733.3|13731.3|13730|13728|34
1650627870000|2022-04-22 11:44:30|13732.4|13730.4|13729.8|13727.8|13733.4|13731.4|13729.5|13727.5|36
1650627880000|2022-04-22 11:44:40|13729.6|13727.6|13728.9|13726.9|13729.8|13727.8|13728|13726|9
1650627890000|2022-04-22 11:44:50|13729.1|13727.1|13729.1|13727.1|13729.9|13727.9|13728.9|13726.9|23
1650627900000|2022-04-22 11:45:00|13729.5|13727.5|13729.6|13727.6|13730.1|13728.1|13728.3|13726.3|5
1650627910000|2022-04-22 11:45:10|13729.5|13727.5|13730|13728|13730.5|13728.5|13729|13727|10
1650627920000|2022-04-22 11:45:20|13730.1|13728.1|13729.8|13727.8|13730.3|13728.3|13729.1|13727.1|6
1650627930000|2022-04-22 11:45:30|13730.3|13728.3|13731.4|13729.4|13731.4|13729.4|13730.3|13728.3|15
1650627940000|2022-04-22 11:45:40|13731.8|13729.8|13731.3|13729.3|13732.1|13730.1|13730.8|13728.8|20
1650627950000|2022-04-22 11:45:50|13731.5|13729.5|13732.3|13730.3|13732.4|13730.4|13731.4|13729.4|0
1650627960000|2022-04-22 11:46:00|13732.1|13730.1|13731.8|13729.8|13732.1|13730.1|13730.8|13728.8|12
1650627970000|2022-04-22 11:46:10|13731.6|13729.6|13730.5|13728.5|13731.6|13729.6|13730.4|13728.4|11
1650627980000|2022-04-22 11:46:20|13730.6|13728.6|13729.9|13727.9|13731|13729|13729.4|13727.4|79
1650627990000|2022-04-22 11:46:30|13729.8|13727.8|13731.5|13729.5|13732.5|13730.5|13729.8|13727.8|29
1650628000000|2022-04-22 11:46:40|13731.8|13729.8|13731|13729|13732|13730|13730.8|13728.8|12
1650628010000|2022-04-22 11:46:50|13730.9|13728.9|13732.3|13730.3|13732.3|13730.3|13730.9|13728.9|5
1650628020000|2022-04-22 11:47:00|13732.4|13730.4|13729.6|13727.6|13732.4|13730.4|13729.5|13727.5|21
1650628030000|2022-04-22 11:47:10|13729.4|13727.4|13729.6|13727.6|13729.6|13727.6|13727|13725|34
1650628040000|2022-04-22 11:47:20|13729.5|13727.5|13729.3|13727.3|13729.5|13727.5|13728.5|13726.5|9
1650628050000|2022-04-22 11:47:30|13729.6|13727.6|13728.6|13726.6|13730.3|13728.3|13727.6|13725.6|19
1650628060000|2022-04-22 11:47:40|13728.8|13726.8|13730.1|13728.1|13731.1|13729.1|13728.3|13726.3|32
1650628070000|2022-04-22 11:47:50|13730.3|13728.3|13731.9|13729.9|13732.3|13730.3|13730.3|13728.3|15
1650628080000|2022-04-22 11:48:00|13731.8|13729.8|13731.9|13729.9|13732|13730|13731.3|13729.3|9
1650628090000|2022-04-22 11:48:10|13731.8|13729.8|13731.6|13729.6|13731.9|13729.9|13731|13729|11
1650628100000|2022-04-22 11:48:20|13732|13730|13735.3|13733.3|13737|13735|13732|13730|88
1650628110000|2022-04-22 11:48:30|13735.1|13733.1|13729.4|13727.4|13735.1|13733.1|13729.4|13727.4|33
1650628120000|2022-04-22 11:48:40|13729.3|13727.3|13724|13722|13729.5|13727.5|13724|13722|66
1650628130000|2022-04-22 11:48:50|13723.9|13721.9|13724|13722|13724|13722|13722.4|13720.4|67
1650628140000|2022-04-22 11:49:00|13724.1|13722.1|13728.5|13726.5|13728.9|13726.9|13722.9|13720.9|119
1650628150000|2022-04-22 11:49:10|13728.6|13726.6|13728.4|13726.4|13729.5|13727.5|13728.3|13726.3|16
1650628160000|2022-04-22 11:49:20|13728.5|13726.5|13735|13733|13735.1|13733.1|13728.5|13726.5|24
1650628170000|2022-04-22 11:49:30|13735.1|13733.1|13737.9|13735.9|13737.9|13735.9|13734|13732|69
1650628180000|2022-04-22 11:49:40|13738|13736|13739.4|13737.4|13741.1|13739.1|13738|13736|104
1650628190000|2022-04-22 11:49:50|13739.3|13737.3|13738.5|13736.5|13739.4|13737.4|13738.1|13736.1|45
1650628200000|2022-04-22 11:50:00|13738.6|13736.6|13735.8|13733.8|13739.9|13737.9|13734.6|13732.6|51
1650628210000|2022-04-22 11:50:10|13736.5|13734.5|13735.4|13733.4|13736.8|13734.8|13733.8|13731.8|17
1650628220000|2022-04-22 11:50:20|13735.5|13733.5|13730.8|13728.8|13736.4|13734.4|13730.3|13728.3|46
1650628230000|2022-04-22 11:50:30|13730.6|13728.6|13730.1|13728.1|13732.5|13730.5|13729.8|13727.8|42
1650628240000|2022-04-22 11:50:40|13730.4|13728.4|13733.3|13731.3|13733.8|13731.8|13728.3|13726.3|63
1650628250000|2022-04-22 11:50:50|13733.4|13731.4|13732.5|13730.5|13734.5|13732.5|13731.5|13729.5|20
1650628260000|2022-04-22 11:51:00|13732.3|13730.3|13734.9|13732.9|13734.9|13732.9|13731.8|13729.8|8
1650628270000|2022-04-22 11:51:10|13735.1|13733.1|13734.8|13732.8|13736.3|13734.3|13734.4|13732.4|22
1650628280000|2022-04-22 11:51:20|13734.4|13732.4|13738|13736|13738|13736|13734.3|13732.3|26
1650628290000|2022-04-22 11:51:30|13737.9|13735.9|13738|13736|13738.5|13736.5|13736.4|13734.4|26
1650628300000|2022-04-22 11:51:40|13737.9|13735.9|13738|13736|13738.9|13736.9|13737.4|13735.4|38
1650628310000|2022-04-22 11:51:50|13737.8|13735.8|13737|13735|13738.1|13736.1|13736|13734|21
1650628320000|2022-04-22 11:52:00|13737.1|13735.1|13737.1|13735.1|13738.3|13736.3|13736.5|13734.5|37
1650628330000|2022-04-22 11:52:10|13737.3|13735.3|13737|13735|13739.5|13737.5|13736.9|13734.9|46
1650628340000|2022-04-22 11:52:20|13737.1|13735.1|13734.8|13732.8|13737.8|13735.8|13734.3|13732.3|24
1650628350000|2022-04-22 11:52:30|13735.1|13733.1|13734.9|13732.9|13736.3|13734.3|13734.3|13732.3|12
1650628360000|2022-04-22 11:52:40|13734.8|13732.8|13735.9|13733.9|13735.9|13733.9|13734.6|13732.6|25
1650628370000|2022-04-22 11:52:50|13735.8|13733.8|13734|13732|13735.8|13733.8|13733.9|13731.9|40
1650628380000|2022-04-22 11:53:00|13733.9|13731.9|13734|13732|13734.6|13732.6|13733.3|13731.3|13
1650628390000|2022-04-22 11:53:10|13734.1|13732.1|13734.8|13732.8|13736.5|13734.5|13734.1|13732.1|31
1650628400000|2022-04-22 11:53:20|13734.6|13732.6|13733.1|13731.1|13734.6|13732.6|13733|13731|5
1650628410000|2022-04-22 11:53:30|13733.3|13731.3|13737.4|13735.4|13737.9|13735.9|13733.3|13731.3|21
1650628420000|2022-04-22 11:53:40|13737.8|13735.8|13738.5|13736.5|13738.9|13736.9|13737.6|13735.6|10
1650628430000|2022-04-22 11:53:50|13738.8|13736.8|13740|13738|13740.5|13738.5|13738.6|13736.6|39
1650628440000|2022-04-22 11:54:00|13739.9|13737.9|13740.5|13738.5|13740.9|13738.9|13738.9|13736.9|31
1650628450000|2022-04-22 11:54:10|13740.4|13738.4|13744.3|13742.3|13745.5|13743.5|13740.4|13738.4|100
1650628460000|2022-04-22 11:54:20|13744.1|13742.1|13745.1|13743.1|13746.1|13744.1|13742.9|13740.9|52
1650628470000|2022-04-22 11:54:30|13745.4|13743.4|13744.1|13742.1|13745.9|13743.9|13741.9|13739.9|49
1650628480000|2022-04-22 11:54:40|13744|13742|13743.9|13741.9|13745.5|13743.5|13743.6|13741.6|31
1650628490000|2022-04-22 11:54:50|13743.8|13741.8|13737.4|13735.4|13744.4|13742.4|13737.3|13735.3|165
1650628500000|2022-04-22 11:55:00|13737.3|13735.3|13734.3|13732.3|13739.1|13737.1|13733.1|13731.1|97
1650628510000|2022-04-22 11:55:10|13734.1|13732.1|13734.5|13732.5|13735|13733|13732.9|13730.9|43
1650628520000|2022-04-22 11:55:20|13734.6|13732.6|13732.8|13730.8|13734.8|13732.8|13732.3|13730.3|29
1650628530000|2022-04-22 11:55:30|13732.9|13730.9|13734|13732|13734.6|13732.6|13731.5|13729.5|50
1650628540000|2022-04-22 11:55:40|13733.9|13731.9|13731.5|13729.5|13733.9|13731.9|13731.5|13729.5|39
1650628550000|2022-04-22 11:55:50|13731.4|13729.4|13731|13729|13731.6|13729.6|13730.6|13728.6|20
1650628560000|2022-04-22 11:56:00|13730.9|13728.9|13727.6|13725.6|13731|13729|13727.3|13725.3|63
1650628570000|2022-04-22 11:56:10|13727.4|13725.4|13727.5|13725.5|13728.4|13726.4|13726.8|13724.8|55
1650628580000|2022-04-22 11:56:20|13727.8|13725.8|13728.3|13726.3|13728.3|13726.3|13727.3|13725.3|17
1650628590000|2022-04-22 11:56:30|13728.1|13726.1|13728.4|13726.4|13728.8|13726.8|13726.8|13724.8|35
1650628600000|2022-04-22 11:56:40|13728.5|13726.5|13732.1|13730.1|13732.3|13730.3|13728.1|13726.1|41
1650628610000|2022-04-22 11:56:50|13732.3|13730.3|13731.5|13729.5|13732.6|13730.6|13729.3|13727.3|52
1650628620000|2022-04-22 11:57:00|13731.1|13729.1|13736.1|13734.1|13736.4|13734.4|13731|13729|48
1650628630000|2022-04-22 11:57:10|13736.4|13734.4|13738.4|13736.4|13738.4|13736.4|13734.8|13732.8|62
1650628640000|2022-04-22 11:57:20|13738.5|13736.5|13747.8|13745.8|13747.8|13745.8|13738|13736|174
1650628650000|2022-04-22 11:57:30|13747.9|13745.9|13751.5|13749.5|13753.4|13751.4|13747.3|13745.3|282
1650628660000|2022-04-22 11:57:40|13751.4|13749.4|13748.4|13746.4|13751.4|13749.4|13745.9|13743.9|70
1650628670000|2022-04-22 11:57:50|13747.3|13745.3|13746.5|13744.5|13748.4|13746.4|13746.5|13744.5|27
1650628680000|2022-04-22 11:58:00|13746.6|13744.6|13750.8|13748.8|13752.1|13750.1|13745.1|13743.1|63
1650628690000|2022-04-22 11:58:10|13751|13749|13745.4|13743.4|13751|13749|13745|13743|33
1650628700000|2022-04-22 11:58:20|13745.3|13743.3|13746.6|13744.6|13747.3|13745.3|13744.4|13742.4|33
1650628710000|2022-04-22 11:58:30|13746.5|13744.5|13746.6|13744.6|13748.6|13746.6|13746.1|13744.1|33
1650628720000|2022-04-22 11:58:40|13746.5|13744.5|13745|13743|13746.5|13744.5|13744.3|13742.3|23
1650628730000|2022-04-22 11:58:50|13745.1|13743.1|13749.1|13747.1|13749.5|13747.5|13744.4|13742.4|43
1650628740000|2022-04-22 11:59:00|13749.3|13747.3|13749.8|13747.8|13749.9|13747.9|13747.8|13745.8|30
1650628750000|2022-04-22 11:59:10|13749.1|13747.1|13751.1|13749.1|13751.8|13749.8|13748.9|13746.9|38
1650628760000|2022-04-22 11:59:20|13751.3|13749.3|13746.3|13744.3|13752|13750|13745.9|13743.9|38
1650628770000|2022-04-22 11:59:30|13746.4|13744.4|13745.5|13743.5|13746.6|13744.6|13745.4|13743.4|19
1650628780000|2022-04-22 11:59:40|13745.4|13743.4|13745.6|13743.6|13746.8|13744.8|13744.9|13742.9|16
1650628790000|2022-04-22 11:59:50|13745.5|13743.5|13749.9|13747.9|13750|13748|13745.4|13743.4|26
1650628800000|2022-04-22 12:00:00|13750|13748|13753.6|13751.6|13756.8|13754.8|13748.5|13746.5|174
1650628810000|2022-04-22 12:00:10|13753.8|13751.8|13756.1|13754.1|13756.8|13754.8|13751.8|13749.8|92
1650628820000|2022-04-22 12:00:20|13756|13754|13755.6|13753.6|13757.1|13755.1|13755|13753|89
1650628830000|2022-04-22 12:00:30|13755.4|13753.4|13755.5|13753.5|13757.4|13755.4|13752.6|13750.6|79
1650628840000|2022-04-22 12:00:40|13755.8|13753.8|13752.4|13750.4|13755.8|13753.8|13751.6|13749.6|30
1650628850000|2022-04-22 12:00:50|13752.3|13750.3|13751.1|13749.1|13752.9|13750.9|13751.1|13749.1|29
1650628860000|2022-04-22 12:01:00|13751.3|13749.3|13747.5|13745.5|13751.5|13749.5|13745.9|13743.9|77
1650628870000|2022-04-22 12:01:10|13747.4|13745.4|13748.5|13746.5|13748.9|13746.9|13746.4|13744.4|30
1650628880000|2022-04-22 12:01:20|13748.8|13746.8|13751.5|13749.5|13752.9|13750.9|13748.8|13746.8|47
1650628890000|2022-04-22 12:01:30|13751.4|13749.4|13751.6|13749.6|13752.8|13750.8|13750.3|13748.3|36
1650628900000|2022-04-22 12:01:40|13751.5|13749.5|13750.5|13748.5|13751.5|13749.5|13749.3|13747.3|22
1650628910000|2022-04-22 12:01:50|13750.3|13748.3|13751.8|13749.8|13753.4|13751.4|13749|13747|54
1650628920000|2022-04-22 12:02:00|13751.6|13749.6|13753.4|13751.4|13753.8|13751.8|13750.8|13748.8|43
1650628930000|2022-04-22 12:02:10|13753.5|13751.5|13752.6|13750.6|13754.1|13752.1|13751.1|13749.1|36
1650628940000|2022-04-22 12:02:20|13752.8|13750.8|13749.9|13747.9|13753.4|13751.4|13749.3|13747.3|50
1650628950000|2022-04-22 12:02:30|13749.3|13747.3|13748|13746|13750.6|13748.6|13748|13746|19
1650628960000|2022-04-22 12:02:40|13748.5|13746.5|13747.6|13745.6|13749.5|13747.5|13747.1|13745.1|40
1650628970000|2022-04-22 12:02:50|13749.1|13747.1|13750.9|13748.9|13751|13749|13748.8|13746.8|67
1650628980000|2022-04-22 12:03:00|13750.8|13748.8|13748.9|13746.9|13750.9|13748.9|13748.8|13746.8|68
1650628990000|2022-04-22 12:03:10|13748.8|13746.8|13748.6|13746.6|13749.1|13747.1|13746.8|13744.8|57
1650629000000|2022-04-22 12:03:20|13748.8|13746.8|13747.4|13745.4|13749.1|13747.1|13746.3|13744.3|92
1650629010000|2022-04-22 12:03:30|13747.6|13745.6|13745.4|13743.4|13747.6|13745.6|13745.4|13743.4|41
1650629020000|2022-04-22 12:03:40|13745.6|13743.6|13745.8|13743.8|13746.8|13744.8|13745.5|13743.5|30
1650629030000|2022-04-22 12:03:50|13745.9|13743.9|13747.1|13745.1|13748.1|13746.1|13745.9|13743.9|22
1650629040000|2022-04-22 12:04:00|13747.4|13745.4|13746.9|13744.9|13747.4|13745.4|13745.9|13743.9|20
1650629050000|2022-04-22 12:04:10|13747|13745|13749.8|13747.8|13750.4|13748.4|13746.3|13744.3|35
1650629060000|2022-04-22 12:04:20|13749.9|13747.9|13746.8|13744.8|13750|13748|13746|13744|19
1650629070000|2022-04-22 12:04:30|13747|13745|13750.4|13748.4|13750.6|13748.6|13746|13744|37
1650629080000|2022-04-22 12:04:40|13750.3|13748.3|13752|13750|13752.6|13750.6|13750.3|13748.3|44
1650629090000|2022-04-22 12:04:50|13751.9|13749.9|13753.3|13751.3|13753.3|13751.3|13750.5|13748.5|58
1650629100000|2022-04-22 12:05:00|13753.1|13751.1|13753|13751|13754.5|13752.5|13752.6|13750.6|46
1650629110000|2022-04-22 12:05:10|13753.1|13751.1|13753.9|13751.9|13754.4|13752.4|13752.6|13750.6|41
1650629120000|2022-04-22 12:05:20|13753.8|13751.8|13750.1|13748.1|13754.1|13752.1|13749.4|13747.4|51
1650629130000|2022-04-22 12:05:30|13750|13748|13751.6|13749.6|13751.6|13749.6|13748.9|13746.9|28
1650629140000|2022-04-22 12:05:40|13751.4|13749.4|13747.9|13745.9|13751.4|13749.4|13747.8|13745.8|43
1650629150000|2022-04-22 12:05:50|13747.8|13745.8|13747|13745|13748.1|13746.1|13746.1|13744.1|72
1650629160000|2022-04-22 12:06:00|13746.9|13744.9|13746.1|13744.1|13747.3|13745.3|13745.8|13743.8|17
1650629170000|2022-04-22 12:06:10|13746.4|13744.4|13746.4|13744.4|13747.9|13745.9|13746|13744|25
1650629180000|2022-04-22 12:06:20|13746.5|13744.5|13746.8|13744.8|13747.1|13745.1|13745.3|13743.3|13
1650629190000|2022-04-22 12:06:30|13746.6|13744.6|13749.6|13747.6|13750.3|13748.3|13746.6|13744.6|30
1650629200000|2022-04-22 12:06:40|13749.5|13747.5|13746.9|13744.9|13749.5|13747.5|13746.8|13744.8|19
1650629210000|2022-04-22 12:06:50|13747|13745|13746.1|13744.1|13747.6|13745.6|13745.4|13743.4|46
1650629220000|2022-04-22 12:07:00|13746|13744|13745.3|13743.3|13747.1|13745.1|13745.3|13743.3|21
1650629230000|2022-04-22 12:07:10|13745.4|13743.4|13746.9|13744.9|13747.1|13745.1|13745.4|13743.4|14
1650629240000|2022-04-22 12:07:20|13747.1|13745.1|13747.6|13745.6|13748.1|13746.1|13746.5|13744.5|24
1650629250000|2022-04-22 12:07:30|13747.8|13745.8|13747|13745|13747.8|13745.8|13746.4|13744.4|7
1650629260000|2022-04-22 12:07:40|13746.6|13744.6|13745.1|13743.1|13746.6|13744.6|13744.9|13742.9|48
1650629270000|2022-04-22 12:07:50|13745.4|13743.4|13744.6|13742.6|13745.9|13743.9|13744.5|13742.5|71
1650629280000|2022-04-22 12:08:00|13744.9|13742.9|13745.4|13743.4|13746.4|13744.4|13744.9|13742.9|16
1650629290000|2022-04-22 12:08:10|13745.5|13743.5|13745.6|13743.6|13745.9|13743.9|13745.1|13743.1|30
1650629300000|2022-04-22 12:08:20|13745.4|13743.4|13746.8|13744.8|13746.8|13744.8|13745.1|13743.1|15
1650629310000|2022-04-22 12:08:30|13746.6|13744.6|13746.5|13744.5|13746.8|13744.8|13746.1|13744.1|6
1650629320000|2022-04-22 12:08:40|13746|13744|13746.1|13744.1|13746.6|13744.6|13745.6|13743.6|26
1650629330000|2022-04-22 12:08:50|13745.9|13743.9|13744.4|13742.4|13746|13744|13744.4|13742.4|28
1650629340000|2022-04-22 12:09:00|13744.3|13742.3|13745.1|13743.1|13746.5|13744.5|13744.3|13742.3|92
1650629350000|2022-04-22 12:09:10|13745.3|13743.3|13748.6|13746.6|13749|13747|13745.3|13743.3|32
1650629360000|2022-04-22 12:09:20|13748.8|13746.8|13748.1|13746.1|13749.9|13747.9|13748.1|13746.1|22
1650629370000|2022-04-22 12:09:30|13748|13746|13746|13744|13748|13746|13745.9|13743.9|22
1650629380000|2022-04-22 12:09:40|13746.1|13744.1|13747.1|13745.1|13747.5|13745.5|13745.1|13743.1|17
1650629390000|2022-04-22 12:09:50|13747.3|13745.3|13747.5|13745.5|13748.5|13746.5|13746.1|13744.1|15
1650629400000|2022-04-22 12:10:00|13747.3|13745.3|13746.9|13744.9|13748.1|13746.1|13746.9|13744.9|12
1650629410000|2022-04-22 12:10:10|13746.5|13744.5|13747|13745|13747.1|13745.1|13745.1|13743.1|37
1650629420000|2022-04-22 12:10:20|13747.1|13745.1|13747.1|13745.1|13747.6|13745.6|13746.9|13744.9|20
1650629430000|2022-04-22 12:10:30|13747.3|13745.3|13745.1|13743.1|13750.1|13748.1|13744.9|13742.9|45
1650629440000|2022-04-22 12:10:40|13745.3|13743.3|13740.8|13738.8|13745.9|13743.9|13740|13738|130
1650629450000|2022-04-22 12:10:50|13740.9|13738.9|13739.4|13737.4|13742.6|13740.6|13737.1|13735.1|274
1650629460000|2022-04-22 12:11:00|13739.1|13737.1|13740.1|13738.1|13740.1|13738.1|13738.3|13736.3|54
1650629470000|2022-04-22 12:11:10|13740|13738|13739.4|13737.4|13741.5|13739.5|13739.4|13737.4|52
1650629480000|2022-04-22 12:11:20|13739.6|13737.6|13739.4|13737.4|13740.9|13738.9|13736.9|13734.9|87
1650629490000|2022-04-22 12:11:30|13739.3|13737.3|13740.6|13738.6|13741.4|13739.4|13739.3|13737.3|17
1650629500000|2022-04-22 12:11:40|13740.9|13738.9|13741.1|13739.1|13741.4|13739.4|13739|13737|32
1650629510000|2022-04-22 12:11:50|13741|13739|13740.4|13738.4|13741.6|13739.6|13739.9|13737.9|38
1650629520000|2022-04-22 12:12:00|13740.3|13738.3|13743.9|13741.9|13744.6|13742.6|13740.3|13738.3|24
1650629530000|2022-04-22 12:12:10|13743.8|13741.8|13743.8|13741.8|13744.3|13742.3|13743.3|13741.3|26
1650629540000|2022-04-22 12:12:20|13743.9|13741.9|13743.8|13741.8|13744.1|13742.1|13743.4|13741.4|13
1650629550000|2022-04-22 12:12:30|13743.6|13741.6|13743.6|13741.6|13743.9|13741.9|13742.1|13740.1|32
1650629560000|2022-04-22 12:12:40|13743.4|13741.4|13744.1|13742.1|13744.3|13742.3|13742.9|13740.9|12
1650629570000|2022-04-22 12:12:50|13744.3|13742.3|13745.3|13743.3|13745.6|13743.6|13743.6|13741.6|40
1650629580000|2022-04-22 12:13:00|13745.4|13743.4|13745.6|13743.6|13745.6|13743.6|13743|13741|34
1650629590000|2022-04-22 12:13:10|13745.4|13743.4|13743.4|13741.4|13746.1|13744.1|13743.1|13741.1|35
1650629600000|2022-04-22 12:13:20|13743.5|13741.5|13744|13742|13745.6|13743.6|13742.8|13740.8|28
1650629610000|2022-04-22 12:13:30|13743.4|13741.4|13744.9|13742.9|13745.5|13743.5|13742.9|13740.9|75
1650629620000|2022-04-22 12:13:40|13745|13743|13745.9|13743.9|13746.3|13744.3|13744.9|13742.9|16
1650629630000|2022-04-22 12:13:50|13745.8|13743.8|13747|13745|13747.1|13745.1|13744.9|13742.9|28
1650629640000|2022-04-22 12:14:00|13747.1|13745.1|13746|13744|13747.3|13745.3|13745.9|13743.9|15
1650629650000|2022-04-22 12:14:10|13746.1|13744.1|13744.9|13742.9|13746.5|13744.5|13744.8|13742.8|23
1650629660000|2022-04-22 12:14:20|13745|13743|13746.1|13744.1|13746.1|13744.1|13744.8|13742.8|23
1650629670000|2022-04-22 12:14:30|13746.3|13744.3|13743.1|13741.1|13746.3|13744.3|13741.6|13739.6|37
1650629680000|2022-04-22 12:14:40|13743.4|13741.4|13743.9|13741.9|13743.9|13741.9|13742.3|13740.3|19
1650629690000|2022-04-22 12:14:50|13743.8|13741.8|13745.4|13743.4|13745.8|13743.8|13743.8|13741.8|12
1650629700000|2022-04-22 12:15:00|13745.5|13743.5|13746.1|13744.1|13746.1|13744.1|13743.8|13741.8|13
1650629710000|2022-04-22 12:15:10|13745.1|13743.1|13751.4|13749.4|13751.9|13749.9|13744.9|13742.9|84
1650629720000|2022-04-22 12:15:20|13751.5|13749.5|13752.1|13750.1|13754.3|13752.3|13749.9|13747.9|61
1650629730000|2022-04-22 12:15:30|13752|13750|13753.1|13751.1|13753.9|13751.9|13751.8|13749.8|40
1650629740000|2022-04-22 12:15:40|13753.6|13751.6|13755.6|13753.6|13756.4|13754.4|13753.6|13751.6|75
1650629750000|2022-04-22 12:15:50|13755.9|13753.9|13756.1|13754.1|13756.4|13754.4|13755|13753|25
1650629760000|2022-04-22 12:16:00|13756|13754|13758.4|13756.4|13759.1|13757.1|13755.5|13753.5|100
1650629770000|2022-04-22 12:16:10|13758.3|13756.3|13760.1|13758.1|13762.9|13760.9|13758.1|13756.1|185
1650629780000|2022-04-22 12:16:20|13760.3|13758.3|13763.1|13761.1|13764.6|13762.6|13760.3|13758.3|89
1650629790000|2022-04-22 12:16:30|13763.3|13761.3|13761.9|13759.9|13763.8|13761.8|13760|13758|55
1650629800000|2022-04-22 12:16:40|13761|13759|13760.4|13758.4|13761.1|13759.1|13758.6|13756.6|39
1650629810000|2022-04-22 12:16:50|13760.6|13758.6|13761.9|13759.9|13762.3|13760.3|13760.6|13758.6|22
1650629820000|2022-04-22 12:17:00|13762|13760|13765.6|13763.6|13765.8|13763.8|13762|13760|94
1650629830000|2022-04-22 12:17:10|13765.5|13763.5|13764.8|13762.8|13767.6|13765.6|13764.1|13762.1|93
1650629840000|2022-04-22 12:17:20|13764.9|13762.9|13768.4|13766.4|13768.5|13766.5|13764.6|13762.6|74
1650629850000|2022-04-22 12:17:30|13768.3|13766.3|13768.1|13766.1|13768.9|13766.9|13765.6|13763.6|73
1650629860000|2022-04-22 12:17:40|13768|13766|13768.1|13766.1|13768.6|13766.6|13766.9|13764.9|58
1650629870000|2022-04-22 12:17:50|13768.3|13766.3|13769.5|13767.5|13770.5|13768.5|13767.9|13765.9|230
1650629880000|2022-04-22 12:18:00|13769.6|13767.6|13767.9|13765.9|13770.1|13768.1|13766.4|13764.4|78
1650629890000|2022-04-22 12:18:10|13768.4|13766.4|13767.8|13765.8|13769.1|13767.1|13767.1|13765.1|55
1650629900000|2022-04-22 12:18:20|13767.6|13765.6|13765.6|13763.6|13769|13767|13765.6|13763.6|50
1650629910000|2022-04-22 12:18:30|13765.8|13763.8|13767.1|13765.1|13768.1|13766.1|13765.5|13763.5|55
1650629920000|2022-04-22 12:18:40|13767.3|13765.3|13765.4|13763.4|13767.4|13765.4|13764.6|13762.6|60
1650629930000|2022-04-22 12:18:50|13765.6|13763.6|13766.3|13764.3|13766.8|13764.8|13764.5|13762.5|36
1650629940000|2022-04-22 12:19:00|13766.8|13764.8|13766.5|13764.5|13766.8|13764.8|13764.1|13762.1|59
1650629950000|2022-04-22 12:19:10|13766.4|13764.4|13765.8|13763.8|13767.3|13765.3|13764.9|13762.9|45
1650629960000|2022-04-22 12:19:20|13765.4|13763.4|13765.6|13763.6|13765.9|13763.9|13764.6|13762.6|15
1650629970000|2022-04-22 12:19:30|13765.5|13763.5|13763.5|13761.5|13765.8|13763.8|13763.1|13761.1|52
1650629980000|2022-04-22 12:19:40|13763.6|13761.6|13760.4|13758.4|13764.4|13762.4|13760.1|13758.1|50
1650629990000|2022-04-22 12:19:50|13760.5|13758.5|13759|13757|13761.1|13759.1|13758.4|13756.4|104
1650630000000|2022-04-22 12:20:00|13759.1|13757.1|13760.1|13758.1|13760.3|13758.3|13757.8|13755.8|85
1650630010000|2022-04-22 12:20:10|13760|13758|13759.1|13757.1|13761.9|13759.9|13758|13756|59
1650630020000|2022-04-22 12:20:20|13759.3|13757.3|13758.4|13756.4|13759.9|13757.9|13756.8|13754.8|43
1650630030000|2022-04-22 12:20:30|13757.1|13755.1|13760.1|13758.1|13760.4|13758.4|13756.4|13754.4|38
1650630040000|2022-04-22 12:20:40|13759.6|13757.6|13759.6|13757.6|13762|13760|13759.4|13757.4|54
1650630050000|2022-04-22 12:20:50|13759.9|13757.9|13762.1|13760.1|13762.4|13760.4|13759.1|13757.1|66
1650630060000|2022-04-22 12:21:00|13762.3|13760.3|13756.1|13754.1|13762.3|13760.3|13755.9|13753.9|49
1650630070000|2022-04-22 12:21:10|13756.3|13754.3|13755.9|13753.9|13756.6|13754.6|13755.4|13753.4|34
1650630080000|2022-04-22 12:21:20|13756.1|13754.1|13755.6|13753.6|13756.5|13754.5|13755.4|13753.4|20
1650630090000|2022-04-22 12:21:30|13755.5|13753.5|13759.5|13757.5|13759.9|13757.9|13754.9|13752.9|37
1650630100000|2022-04-22 12:21:40|13760.1|13758.1|13763.5|13761.5|13764.1|13762.1|13760.1|13758.1|41
1650630110000|2022-04-22 12:21:50|13763.6|13761.6|13763.5|13761.5|13764|13762|13762.1|13760.1|45
1650630120000|2022-04-22 12:22:00|13763.4|13761.4|13762.3|13760.3|13763.5|13761.5|13759.8|13757.8|24
1650630130000|2022-04-22 12:22:10|13762.8|13760.8|13760.9|13758.9|13763.4|13761.4|13759|13757|29
1650630140000|2022-04-22 12:22:20|13760.8|13758.8|13762.6|13760.6|13762.6|13760.6|13759.6|13757.6|29
1650630150000|2022-04-22 12:22:30|13762.9|13760.9|13763.8|13761.8|13764.1|13762.1|13762.3|13760.3|33
1650630160000|2022-04-22 12:22:40|13763.6|13761.6|13762.6|13760.6|13763.6|13761.6|13761.8|13759.8|10
1650630170000|2022-04-22 12:22:50|13762.8|13760.8|13763.9|13761.9|13764.3|13762.3|13762.6|13760.6|48
1650630180000|2022-04-22 12:23:00|13763.8|13761.8|13764.5|13762.5|13766|13764|13763.8|13761.8|31
1650630190000|2022-04-22 12:23:10|13764.3|13762.3|13764.4|13762.4|13765.3|13763.3|13763.6|13761.6|19
1650630200000|2022-04-22 12:23:20|13764.5|13762.5|13766|13764|13766.6|13764.6|13764|13762|34
1650630210000|2022-04-22 12:23:30|13766.1|13764.1|13765.9|13763.9|13766.9|13764.9|13765.4|13763.4|41
1650630220000|2022-04-22 12:23:40|13766.1|13764.1|13767.6|13765.6|13768.4|13766.4|13765.1|13763.1|74
1650630230000|2022-04-22 12:23:50|13767.9|13765.9|13767.9|13765.9|13768.8|13766.8|13767.4|13765.4|36
1650630240000|2022-04-22 12:24:00|13767.4|13765.4|13764.1|13762.1|13768.8|13766.8|13762.4|13760.4|170
1650630250000|2022-04-22 12:24:10|13764|13762|13764.9|13762.9|13765.3|13763.3|13763.6|13761.6|36
1650630260000|2022-04-22 12:24:20|13764.5|13762.5|13764.1|13762.1|13765.6|13763.6|13764.1|13762.1|23
1650630270000|2022-04-22 12:24:30|13764.3|13762.3|13764.1|13762.1|13764.5|13762.5|13763.4|13761.4|24
1650630280000|2022-04-22 12:24:40|13764.3|13762.3|13764|13762|13765.3|13763.3|13763.4|13761.4|26
1650630290000|2022-04-22 12:24:50|13764.1|13762.1|13764.6|13762.6|13764.9|13762.9|13763.9|13761.9|10
1650630300000|2022-04-22 12:25:00|13763.6|13761.6|13764.3|13762.3|13765.5|13763.5|13763.6|13761.6|45
1650630310000|2022-04-22 12:25:10|13764.1|13762.1|13765.1|13763.1|13765.1|13763.1|13763.3|13761.3|39
1650630320000|2022-04-22 12:25:20|13765|13763|13765|13763|13765.5|13763.5|13764.9|13762.9|22
1650630330000|2022-04-22 12:25:30|13765.8|13763.8|13764.3|13762.3|13766|13764|13763.6|13761.6|37
1650630340000|2022-04-22 12:25:40|13764.1|13762.1|13765.1|13763.1|13765.1|13763.1|13764.1|13762.1|12
1650630350000|2022-04-22 12:25:50|13765.3|13763.3|13763.6|13761.6|13765.3|13763.3|13762.6|13760.6|35
1650630360000|2022-04-22 12:26:00|13763.9|13761.9|13762.6|13760.6|13764.9|13762.9|13762.6|13760.6|23
1650630370000|2022-04-22 12:26:10|13763.6|13761.6|13760.9|13758.9|13763.8|13761.8|13760.9|13758.9|20
1650630380000|2022-04-22 12:26:20|13761|13759|13763.3|13761.3|13763.5|13761.5|13761|13759|21
1650630390000|2022-04-22 12:26:30|13763.4|13761.4|13763.8|13761.8|13764.6|13762.6|13762.4|13760.4|21
1650630400000|2022-04-22 12:26:40|13763.9|13761.9|13765.3|13763.3|13765.9|13763.9|13763.9|13761.9|42
1650630410000|2022-04-22 12:26:50|13765.1|13763.1|13765|13763|13765.9|13763.9|13764.9|13762.9|14
1650630420000|2022-04-22 12:27:00|13764.9|13762.9|13764.6|13762.6|13765.3|13763.3|13764.5|13762.5|10
1650630430000|2022-04-22 12:27:10|13764.8|13762.8|13765.1|13763.1|13766.1|13764.1|13764.8|13762.8|28
1650630440000|2022-04-22 12:27:20|13765.3|13763.3|13765.8|13763.8|13766.1|13764.1|13764.6|13762.6|137
1650630450000|2022-04-22 12:27:30|13765.9|13763.9|13776|13774|13776.9|13774.9|13764.9|13762.9|536
1650630460000|2022-04-22 12:27:40|13775.9|13773.9|13777.8|13775.8|13778.1|13776.1|13774.6|13772.6|126
1650630470000|2022-04-22 12:27:50|13777.6|13775.6|13769.3|13767.3|13777.9|13775.9|13768|13766|216
1650630480000|2022-04-22 12:28:00|13769.1|13767.1|13769.8|13767.8|13770.5|13768.5|13767.5|13765.5|147
1650630490000|2022-04-22 12:28:10|13769.3|13767.3|13769.8|13767.8|13771.5|13769.5|13769.3|13767.3|40
1650630500000|2022-04-22 12:28:20|13769.5|13767.5|13769.6|13767.6|13769.8|13767.8|13768.8|13766.8|11
1650630510000|2022-04-22 12:28:30|13769.9|13767.9|13772.3|13770.3|13772.4|13770.4|13769.9|13767.9|39
1650630520000|2022-04-22 12:28:40|13772|13770|13770.8|13768.8|13773.4|13771.4|13770.8|13768.8|13
1650630530000|2022-04-22 12:28:50|13770.9|13768.9|13773.4|13771.4|13773.4|13771.4|13770.6|13768.6|26
1650630540000|2022-04-22 12:29:00|13773.9|13771.9|13774.3|13772.3|13775|13773|13772.9|13770.9|22
1650630550000|2022-04-22 12:29:10|13774.1|13772.1|13774.9|13772.9|13775.3|13773.3|13774|13772|42
1650630560000|2022-04-22 12:29:20|13774.8|13772.8|13774.8|13772.8|13775.5|13773.5|13773.9|13771.9|14
1650630570000|2022-04-22 12:29:30|13775|13773|13776.3|13774.3|13776.8|13774.8|13774.6|13772.6|27
1650630580000|2022-04-22 12:29:40|13776.4|13774.4|13774.9|13772.9|13776.9|13774.9|13774.5|13772.5|37
1650630590000|2022-04-22 12:29:50|13775|13773|13772.1|13770.1|13775.3|13773.3|13772.1|13770.1|27
1650630600000|2022-04-22 12:30:00|13773.1|13771.1|13772.5|13770.5|13777|13775|13771.8|13769.8|87
1650630610000|2022-04-22 12:30:10|13772.3|13770.3|13775.4|13773.4|13775.4|13773.4|13772.3|13770.3|17
1650630620000|2022-04-22 12:30:20|13775.3|13773.3|13774.8|13772.8|13775.4|13773.4|13772.3|13770.3|42
1650630630000|2022-04-22 12:30:30|13774.9|13772.9|13776.1|13774.1|13777|13775|13772.9|13770.9|23
1650630640000|2022-04-22 12:30:40|13776|13774|13777|13775|13777.5|13775.5|13775.5|13773.5|28
1650630650000|2022-04-22 12:30:50|13776.9|13774.9|13776|13774|13778.5|13776.5|13776|13774|73
1650630660000|2022-04-22 12:31:00|13775.9|13773.9|13774.5|13772.5|13776.3|13774.3|13773.5|13771.5|76
1650630670000|2022-04-22 12:31:10|13774.6|13772.6|13773.8|13771.8|13775.6|13773.6|13773.1|13771.1|28
1650630680000|2022-04-22 12:31:20|13773.9|13771.9|13770.5|13768.5|13773.9|13771.9|13770.5|13768.5|46
1650630690000|2022-04-22 12:31:30|13770.6|13768.6|13768.3|13766.3|13771.8|13769.8|13766.3|13764.3|87
1650630700000|2022-04-22 12:31:40|13768|13766|13765.4|13763.4|13768.1|13766.1|13765.4|13763.4|50
1650630710000|2022-04-22 12:31:50|13765.6|13763.6|13763.1|13761.1|13766|13764|13762.9|13760.9|73
1650630720000|2022-04-22 12:32:00|13763|13761|13763.4|13761.4|13764.9|13762.9|13761.9|13759.9|49
1650630730000|2022-04-22 12:32:10|13763.3|13761.3|13763.6|13761.6|13763.8|13761.8|13761.8|13759.8|56
1650630740000|2022-04-22 12:32:20|13763.5|13761.5|13761.4|13759.4|13764.1|13762.1|13761.4|13759.4|34
1650630750000|2022-04-22 12:32:30|13761.5|13759.5|13758.1|13756.1|13761.8|13759.8|13758.1|13756.1|57
1650630760000|2022-04-22 12:32:40|13757.9|13755.9|13756.5|13754.5|13758.9|13756.9|13756.3|13754.3|79
1650630770000|2022-04-22 12:32:50|13756.6|13754.6|13755.6|13753.6|13757.4|13755.4|13754|13752|87
1650630780000|2022-04-22 12:33:00|13755.5|13753.5|13756|13754|13757.3|13755.3|13755.5|13753.5|45
1650630790000|2022-04-22 12:33:10|13755.5|13753.5|13756.8|13754.8|13757.4|13755.4|13755.1|13753.1|32
1650630800000|2022-04-22 12:33:20|13757|13755|13752.1|13750.1|13757|13755|13751.9|13749.9|69
1650630810000|2022-04-22 12:33:30|13752.3|13750.3|13752|13750|13753.8|13751.8|13752|13750|23
1650630820000|2022-04-22 12:33:40|13752.1|13750.1|13750.4|13748.4|13752.6|13750.6|13750.1|13748.1|56
1650630830000|2022-04-22 12:33:50|13750.3|13748.3|13751.1|13749.1|13751.4|13749.4|13750.1|13748.1|56
1650630840000|2022-04-22 12:34:00|13751.3|13749.3|13750.6|13748.6|13752.9|13750.9|13750.3|13748.3|48
1650630850000|2022-04-22 12:34:10|13750.8|13748.8|13749.5|13747.5|13751.3|13749.3|13749.5|13747.5|32
1650630860000|2022-04-22 12:34:20|13749.6|13747.6|13749.9|13747.9|13750.9|13748.9|13749.5|13747.5|19
1650630870000|2022-04-22 12:34:30|13750|13748|13746.3|13744.3|13750.1|13748.1|13745.9|13743.9|64
1650630880000|2022-04-22 12:34:40|13746.5|13744.5|13748.6|13746.6|13749|13747|13746.4|13744.4|28
1650630890000|2022-04-22 12:34:50|13748.5|13746.5|13749.6|13747.6|13749.8|13747.8|13748.4|13746.4|37
1650630900000|2022-04-22 12:35:00|13749.8|13747.8|13750.5|13748.5|13750.6|13748.6|13748.9|13746.9|59
1650630910000|2022-04-22 12:35:10|13750.6|13748.6|13750.5|13748.5|13751|13749|13748|13746|43
1650630920000|2022-04-22 12:35:20|13750.6|13748.6|13752.4|13750.4|13752.6|13750.6|13749.8|13747.8|25
1650630930000|2022-04-22 12:35:30|13752.3|13750.3|13752.4|13750.4|13753|13751|13751.4|13749.4|44
1650630940000|2022-04-22 12:35:40|13752.5|13750.5|13751.8|13749.8|13752.6|13750.6|13750.6|13748.6|26
1650630950000|2022-04-22 12:35:50|13751.9|13749.9|13753.8|13751.8|13753.8|13751.8|13750.6|13748.6|16
1650630960000|2022-04-22 12:36:00|13754|13752|13755.9|13753.9|13755.9|13753.9|13753.6|13751.6|42
1650630970000|2022-04-22 12:36:10|13756|13754|13757.4|13755.4|13757.6|13755.6|13756|13754|45
1650630980000|2022-04-22 12:36:20|13757.3|13755.3|13755.6|13753.6|13757.3|13755.3|13755.3|13753.3|25
1650630990000|2022-04-22 12:36:30|13755.8|13753.8|13754.9|13752.9|13755.8|13753.8|13754.9|13752.9|10
1650631000000|2022-04-22 12:36:40|13755|13753|13755.5|13753.5|13756.1|13754.1|13754|13752|39
1650631010000|2022-04-22 12:36:50|13755.6|13753.6|13754.9|13752.9|13755.6|13753.6|13754.8|13752.8|15
1650631020000|2022-04-22 12:37:00|13754.8|13752.8|13756.4|13754.4|13757.3|13755.3|13754.8|13752.8|32
1650631030000|2022-04-22 12:37:10|13755.9|13753.9|13755|13753|13755.9|13753.9|13754.9|13752.9|13
1650631040000|2022-04-22 12:37:20|13755.1|13753.1|13751.4|13749.4|13755.1|13753.1|13751.1|13749.1|23
1650631050000|2022-04-22 12:37:30|13751.5|13749.5|13744.9|13742.9|13751.5|13749.5|13744.8|13742.8|122
1650631060000|2022-04-22 12:37:40|13744.6|13742.6|13742.6|13740.6|13744.6|13742.6|13741.9|13739.9|94
1650631070000|2022-04-22 12:37:50|13742.9|13740.9|13745|13743|13745.8|13743.8|13742.3|13740.3|55
1650631080000|2022-04-22 12:38:00|13745.1|13743.1|13745.9|13743.9|13746.5|13744.5|13745.1|13743.1|24
1650631090000|2022-04-22 12:38:10|13745.8|13743.8|13747|13745|13747.4|13745.4|13745.8|13743.8|50
1650631100000|2022-04-22 12:38:20|13746.6|13744.6|13749.3|13747.3|13749.3|13747.3|13746.6|13744.6|37
1650631110000|2022-04-22 12:38:30|13749.6|13747.6|13749.4|13747.4|13750|13748|13748.8|13746.8|38
1650631120000|2022-04-22 12:38:40|13749.1|13747.1|13748.6|13746.6|13749.4|13747.4|13747.8|13745.8|28
1650631130000|2022-04-22 12:38:50|13748.8|13746.8|13744.9|13742.9|13749.1|13747.1|13744.6|13742.6|41
1650631140000|2022-04-22 12:39:00|13744.8|13742.8|13747.8|13745.8|13748|13746|13743.1|13741.1|66
1650631150000|2022-04-22 12:39:10|13748|13746|13747.5|13745.5|13748.4|13746.4|13747.3|13745.3|14
1650631160000|2022-04-22 12:39:20|13747.6|13745.6|13748.8|13746.8|13750.4|13748.4|13747.5|13745.5|45
1650631170000|2022-04-22 12:39:30|13748.9|13746.9|13747|13745|13750.9|13748.9|13746.8|13744.8|43
1650631180000|2022-04-22 12:39:40|13747.1|13745.1|13747.5|13745.5|13749.4|13747.4|13747.1|13745.1|28
1650631190000|2022-04-22 12:39:50|13747.8|13745.8|13745|13743|13748.3|13746.3|13744.8|13742.8|35
1650631200000|2022-04-22 12:40:00|13745.1|13743.1|13742|13740|13745.4|13743.4|13741.9|13739.9|64
1650631210000|2022-04-22 12:40:10|13742.1|13740.1|13738.3|13736.3|13742.1|13740.1|13736.8|13734.8|146
1650631220000|2022-04-22 12:40:20|13738.4|13736.4|13737.6|13735.6|13738.5|13736.5|13736.8|13734.8|115
1650631230000|2022-04-22 12:40:30|13737.5|13735.5|13732.6|13730.6|13737.8|13735.8|13732.5|13730.5|244
1650631240000|2022-04-22 12:40:40|13732.8|13730.8|13728.1|13726.1|13733.3|13731.3|13727.9|13725.9|155
1650631250000|2022-04-22 12:40:50|13729.5|13727.5|13725.1|13723.1|13729.8|13727.8|13724.8|13722.8|139
1650631260000|2022-04-22 12:41:00|13725.8|13723.8|13731.1|13729.1|13731.9|13729.9|13725.8|13723.8|95
1650631270000|2022-04-22 12:41:10|13731|13729|13730.6|13728.6|13731.3|13729.3|13727.8|13725.8|101
1650631280000|2022-04-22 12:41:20|13730.5|13728.5|13730.8|13728.8|13731.9|13729.9|13728.5|13726.5|51
1650631290000|2022-04-22 12:41:30|13730.9|13728.9|13729.8|13727.8|13731.1|13729.1|13729.3|13727.3|23
1650631300000|2022-04-22 12:41:40|13730.8|13728.8|13732.5|13730.5|13732.5|13730.5|13730.8|13728.8|63
1650631310000|2022-04-22 12:41:50|13732.6|13730.6|13732.5|13730.5|13732.6|13730.6|13731.5|13729.5|17
1650631320000|2022-04-22 12:42:00|13732.3|13730.3|13732.3|13730.3|13732.5|13730.5|13728.9|13726.9|61
1650631330000|2022-04-22 12:42:10|13732.1|13730.1|13732.8|13730.8|13734|13732|13731.4|13729.4|36
1650631340000|2022-04-22 12:42:20|13732.9|13730.9|13733.1|13731.1|13733.4|13731.4|13732|13730|48
1650631350000|2022-04-22 12:42:30|13733|13731|13733|13731|13733.9|13731.9|13733|13731|45
1650631360000|2022-04-22 12:42:40|13733.6|13731.6|13734.1|13732.1|13734.4|13732.4|13733.4|13731.4|29
1650631370000|2022-04-22 12:42:50|13734.4|13732.4|13734.5|13732.5|13734.5|13732.5|13734.1|13732.1|11
1650631380000|2022-04-22 12:43:00|13734.4|13732.4|13736.6|13734.6|13736.9|13734.9|13734.4|13732.4|49
1650631390000|2022-04-22 12:43:10|13736.5|13734.5|13734.6|13732.6|13736.6|13734.6|13732.9|13730.9|53
1650631400000|2022-04-22 12:43:20|13734.5|13732.5|13732.5|13730.5|13735|13733|13731.6|13729.6|49
1650631410000|2022-04-22 12:43:30|13732.9|13730.9|13734|13732|13734.4|13732.4|13732.4|13730.4|25
1650631420000|2022-04-22 12:43:40|13733.4|13731.4|13733.8|13731.8|13734|13732|13732.5|13730.5|28
1650631430000|2022-04-22 12:43:50|13733.6|13731.6|13734.6|13732.6|13736|13734|13733.4|13731.4|17
1650631440000|2022-04-22 12:44:00|13734.5|13732.5|13736.5|13734.5|13736.6|13734.6|13734.5|13732.5|15
1650631450000|2022-04-22 12:44:10|13736.4|13734.4|13736.1|13734.1|13736.5|13734.5|13735.4|13733.4|14
1650631460000|2022-04-22 12:44:20|13735.3|13733.3|13732.8|13730.8|13735.3|13733.3|13732.8|13730.8|33
1650631470000|2022-04-22 12:44:30|13732.6|13730.6|13733.9|13731.9|13734.5|13732.5|13731.5|13729.5|55
1650631480000|2022-04-22 12:44:40|13733.8|13731.8|13734|13732|13734.1|13732.1|13733.5|13731.5|5
1650631490000|2022-04-22 12:44:50|13733.9|13731.9|13734.3|13732.3|13735.8|13733.8|13733.4|13731.4|26
1650631500000|2022-04-22 12:45:00|13734|13732|13734.4|13732.4|13735.3|13733.3|13733.4|13731.4|28
1650631510000|2022-04-22 12:45:10|13734.5|13732.5|13735.3|13733.3|13735.5|13733.5|13734.5|13732.5|7
1650631520000|2022-04-22 12:45:20|13735.4|13733.4|13736.3|13734.3|13736.3|13734.3|13734.4|13732.4|25
1650631530000|2022-04-22 12:45:30|13736.1|13734.1|13740.6|13738.6|13740.8|13738.8|13736.1|13734.1|76
1650631540000|2022-04-22 12:45:40|13740.4|13738.4|13739.1|13737.1|13741.6|13739.6|13739.1|13737.1|55
1650631550000|2022-04-22 12:45:50|13739.3|13737.3|13738|13736|13739.3|13737.3|13736.9|13734.9|21
1650631560000|2022-04-22 12:46:00|13738.1|13736.1|13734.6|13732.6|13738.1|13736.1|13733.1|13731.1|72
1650631570000|2022-04-22 12:46:10|13734.5|13732.5|13733.4|13731.4|13734.5|13732.5|13732.8|13730.8|26
1650631580000|2022-04-22 12:46:20|13733.5|13731.5|13733|13731|13734.1|13732.1|13732.8|13730.8|22
1650631590000|2022-04-22 12:46:30|13732.9|13730.9|13732.9|13730.9|13733.9|13731.9|13732.8|13730.8|19
1650631600000|2022-04-22 12:46:40|13733|13731|13736.3|13734.3|13736.3|13734.3|13732.4|13730.4|52
1650631610000|2022-04-22 12:46:50|13736.4|13734.4|13733.8|13731.8|13737.5|13735.5|13733.3|13731.3|71
1650631620000|2022-04-22 12:47:00|13733.9|13731.9|13728.8|13726.8|13733.9|13731.9|13728.5|13726.5|104
1650631630000|2022-04-22 12:47:10|13728.9|13726.9|13729.5|13727.5|13730.8|13728.8|13726.8|13724.8|112
1650631640000|2022-04-22 12:47:20|13728.9|13726.9|13728.5|13726.5|13729.4|13727.4|13728.4|13726.4|26
1650631650000|2022-04-22 12:47:30|13728.6|13726.6|13727.6|13725.6|13728.6|13726.6|13726.8|13724.8|47
1650631660000|2022-04-22 12:47:40|13727.5|13725.5|13724.4|13722.4|13727.5|13725.5|13721.6|13719.6|214
1650631670000|2022-04-22 12:47:50|13724.3|13722.3|13723.5|13721.5|13724.9|13722.9|13722.3|13720.3|62
1650631680000|2022-04-22 12:48:00|13723.4|13721.4|13718|13716|13723.5|13721.5|13718|13716|203
1650631690000|2022-04-22 12:48:10|13718.1|13716.1|13719.3|13717.3|13720.5|13718.5|13717|13715|121
1650631700000|2022-04-22 12:48:20|13719.4|13717.4|13718.6|13716.6|13719.9|13717.9|13716.8|13714.8|96
1650631710000|2022-04-22 12:48:30|13718.5|13716.5|13721.8|13719.8|13722|13720|13718.1|13716.1|122
1650631720000|2022-04-22 12:48:40|13721.9|13719.9|13722|13720|13723|13721|13721.1|13719.1|69
1650631730000|2022-04-22 12:48:50|13721.9|13719.9|13720.3|13718.3|13723.1|13721.1|13719.6|13717.6|75
1650631740000|2022-04-22 12:49:00|13719.8|13717.8|13719|13717|13719.8|13717.8|13716.6|13714.6|48
1650631750000|2022-04-22 12:49:10|13719.1|13717.1|13721|13719|13721.1|13719.1|13718.1|13716.1|60
1650631760000|2022-04-22 12:49:20|13720.9|13718.9|13720.3|13718.3|13722|13720|13719.8|13717.8|41
1650631770000|2022-04-22 12:49:30|13720.4|13718.4|13722|13720|13723.3|13721.3|13720.4|13718.4|27
1650631780000|2022-04-22 12:49:40|13721.9|13719.9|13720.5|13718.5|13722.3|13720.3|13719.8|13717.8|40
1650631790000|2022-04-22 12:49:50|13720.6|13718.6|13720|13718|13720.9|13718.9|13719.3|13717.3|12
1650631800000|2022-04-22 12:50:00|13719.9|13717.9|13717.1|13715.1|13720|13718|13715.5|13713.5|143
1650631810000|2022-04-22 12:50:10|13717|13715|13717.6|13715.6|13718|13716|13716.4|13714.4|18
1650631820000|2022-04-22 12:50:20|13717.1|13715.1|13717.3|13715.3|13718.5|13716.5|13715.6|13713.6|52
1650631830000|2022-04-22 12:50:30|13717.4|13715.4|13715.8|13713.8|13717.6|13715.6|13713.8|13711.8|63
1650631840000|2022-04-22 12:50:40|13715.9|13713.9|13714.8|13712.8|13715.9|13713.9|13714.6|13712.6|34
1650631850000|2022-04-22 12:50:50|13714.6|13712.6|13715.3|13713.3|13715.3|13713.3|13713.5|13711.5|42
1650631860000|2022-04-22 12:51:00|13715.4|13713.4|13716.8|13714.8|13716.9|13714.9|13715.4|13713.4|20
1650631870000|2022-04-22 12:51:10|13716.9|13714.9|13721|13719|13721.1|13719.1|13716.4|13714.4|60
1650631880000|2022-04-22 12:51:20|13721.1|13719.1|13721.1|13719.1|13721.4|13719.4|13718.4|13716.4|50
1650631890000|2022-04-22 12:51:30|13719.3|13717.3|13719|13717|13720.5|13718.5|13716.1|13714.1|80
1650631900000|2022-04-22 12:51:40|13719.1|13717.1|13719.5|13717.5|13719.8|13717.8|13718.6|13716.6|18
1650631910000|2022-04-22 12:51:50|13719.6|13717.6|13717.5|13715.5|13719.8|13717.8|13716.4|13714.4|43
1650631920000|2022-04-22 12:52:00|13717.8|13715.8|13718.3|13716.3|13719|13717|13717.1|13715.1|33
1650631930000|2022-04-22 12:52:10|13717.5|13715.5|13716.1|13714.1|13718|13716|13716|13714|24
1650631940000|2022-04-22 12:52:20|13717|13715|13715.5|13713.5|13717|13715|13715|13713|44
1650631950000|2022-04-22 12:52:30|13715.8|13713.8|13711.4|13709.4|13716.5|13714.5|13711.4|13709.4|63
1650631960000|2022-04-22 12:52:40|13711.8|13709.8|13712.5|13710.5|13712.5|13710.5|13709.9|13707.9|104
1650631970000|2022-04-22 12:52:50|13710.9|13708.9|13712.3|13710.3|13713.5|13711.5|13710.3|13708.3|83
1650631980000|2022-04-22 12:53:00|13712.1|13710.1|13715|13713|13715|13713|13711.8|13709.8|50
1650631990000|2022-04-22 12:53:10|13714.9|13712.9|13712.3|13710.3|13714.9|13712.9|13712.1|13710.1|41
1650632000000|2022-04-22 12:53:20|13712.1|13710.1|13712|13710|13712.1|13710.1|13710.8|13708.8|15
1650632010000|2022-04-22 12:53:30|13712.3|13710.3|13713.5|13711.5|13714.1|13712.1|13712.3|13710.3|24
1650632020000|2022-04-22 12:53:40|13713.6|13711.6|13714.6|13712.6|13714.8|13712.8|13713.6|13711.6|17
1650632030000|2022-04-22 12:53:50|13714.5|13712.5|13714.3|13712.3|13716|13714|13714|13712|35
1650632040000|2022-04-22 12:54:00|13714.1|13712.1|13722.1|13720.1|13723.6|13721.6|13713.9|13711.9|166
1650632050000|2022-04-22 12:54:10|13722.4|13720.4|13722|13720|13722.4|13720.4|13720|13718|49
1650632060000|2022-04-22 12:54:20|13721.9|13719.9|13721.5|13719.5|13722.3|13720.3|13720.8|13718.8|34
1650632070000|2022-04-22 12:54:30|13721.4|13719.4|13723.4|13721.4|13724.3|13722.3|13721.4|13719.4|54
1650632080000|2022-04-22 12:54:40|13723.3|13721.3|13723.8|13721.8|13724.1|13722.1|13723.1|13721.1|21
1650632090000|2022-04-22 12:54:50|13724.1|13722.1|13724|13722|13724.1|13722.1|13722.4|13720.4|29
1650632100000|2022-04-22 12:55:00|13723.9|13721.9|13723|13721|13723.9|13721.9|13722.9|13720.9|20
1650632110000|2022-04-22 12:55:10|13722.9|13720.9|13724.4|13722.4|13727|13725|13722.9|13720.9|56
1650632120000|2022-04-22 12:55:20|13723.8|13721.8|13722.8|13720.8|13723.8|13721.8|13720.5|13718.5|66
1650632130000|2022-04-22 12:55:30|13722.6|13720.6|13721.5|13719.5|13722.6|13720.6|13720.1|13718.1|28
1650632140000|2022-04-22 12:55:40|13721.6|13719.6|13721.8|13719.8|13723.1|13721.1|13720.5|13718.5|25
1650632150000|2022-04-22 12:55:50|13721.5|13719.5|13720.4|13718.4|13722.8|13720.8|13720.3|13718.3|27
1650632160000|2022-04-22 12:56:00|13720.3|13718.3|13719.8|13717.8|13721|13719|13719|13717|27
1650632170000|2022-04-22 12:56:10|13719.9|13717.9|13720.3|13718.3|13721.9|13719.9|13719.9|13717.9|31
1650632180000|2022-04-22 12:56:20|13720.4|13718.4|13721.4|13719.4|13721.5|13719.5|13719.5|13717.5|25
1650632190000|2022-04-22 12:56:30|13721.6|13719.6|13721|13719|13722.3|13720.3|13720.8|13718.8|13
1650632200000|2022-04-22 12:56:40|13721.1|13719.1|13722.6|13720.6|13722.9|13720.9|13720.8|13718.8|26
1650632210000|2022-04-22 12:56:50|13723.1|13721.1|13723.5|13721.5|13723.6|13721.6|13722.9|13720.9|15
1650632220000|2022-04-22 12:57:00|13723.1|13721.1|13724.8|13722.8|13725.4|13723.4|13723.1|13721.1|19
1650632230000|2022-04-22 12:57:10|13725|13723|13728.6|13726.6|13728.6|13726.6|13724.5|13722.5|63
1650632240000|2022-04-22 12:57:20|13728.5|13726.5|13726.1|13724.1|13728.5|13726.5|13725.4|13723.4|36
1650632250000|2022-04-22 12:57:30|13726|13724|13725.5|13723.5|13726.6|13724.6|13725.4|13723.4|10
1650632260000|2022-04-22 12:57:40|13725.4|13723.4|13725.1|13723.1|13726|13724|13724.3|13722.3|15
1650632270000|2022-04-22 12:57:50|13725.4|13723.4|13723.4|13721.4|13725.5|13723.5|13723.4|13721.4|30
1650632280000|2022-04-22 12:58:00|13723.6|13721.6|13719.5|13717.5|13723.8|13721.8|13718.1|13716.1|71
1650632290000|2022-04-22 12:58:10|13719.6|13717.6|13718.8|13716.8|13720.1|13718.1|13717.9|13715.9|27
1650632300000|2022-04-22 12:58:20|13718.6|13716.6|13719.3|13717.3|13720.8|13718.8|13718|13716|43
1650632310000|2022-04-22 12:58:30|13719.4|13717.4|13718.8|13716.8|13720.4|13718.4|13718.5|13716.5|30
1650632320000|2022-04-22 12:58:40|13718.9|13716.9|13720.3|13718.3|13720.5|13718.5|13717.8|13715.8|24
1650632330000|2022-04-22 12:58:50|13719.5|13717.5|13720|13718|13720.5|13718.5|13718.3|13716.3|8
1650632340000|2022-04-22 12:59:00|13719.9|13717.9|13720.9|13718.9|13721.4|13719.4|13719.4|13717.4|14
1650632350000|2022-04-22 12:59:10|13721|13719|13722.9|13720.9|13723.3|13721.3|13721|13719|38
1650632360000|2022-04-22 12:59:20|13723.1|13721.1|13724.9|13722.9|13724.9|13722.9|13721.5|13719.5|60
1650632370000|2022-04-22 12:59:30|13724.5|13722.5|13725.5|13723.5|13725.9|13723.9|13723.4|13721.4|43
1650632380000|2022-04-22 12:59:40|13725.6|13723.6|13723.1|13721.1|13725.6|13723.6|13722|13720|27
1650632390000|2022-04-22 12:59:50|13723.4|13721.4|13721.8|13719.8|13724.4|13722.4|13720.8|13718.8|30
1650632400000|2022-04-22 13:00:00|13721.9|13719.9|13719|13717|13722.6|13720.6|13719|13717|43
1650632410000|2022-04-22 13:00:10|13718.9|13716.9|13721.1|13719.1|13721.3|13719.3|13718.9|13716.9|31
1650632420000|2022-04-22 13:00:20|13721.3|13719.3|13720.4|13718.4|13721.4|13719.4|13720.4|13718.4|23
1650632430000|2022-04-22 13:00:30|13720.5|13718.5|13720.6|13718.6|13721.4|13719.4|13720.1|13718.1|28
1650632440000|2022-04-22 13:00:40|13720.5|13718.5|13720.1|13718.1|13720.5|13718.5|13719.8|13717.8|7
1650632450000|2022-04-22 13:00:50|13720|13718|13717.9|13715.9|13720.1|13718.1|13716.9|13714.9|56
1650632460000|2022-04-22 13:01:00|13717.8|13715.8|13721.6|13719.6|13721.9|13719.9|13717.3|13715.3|44
1650632470000|2022-04-22 13:01:10|13721.4|13719.4|13725.9|13723.9|13726.9|13724.9|13721.1|13719.1|83
1650632480000|2022-04-22 13:01:20|13726|13724|13724.9|13722.9|13726.5|13724.5|13722.5|13720.5|33
1650632490000|2022-04-22 13:01:30|13724.8|13722.8|13723.3|13721.3|13725.5|13723.5|13722.5|13720.5|21
1650632500000|2022-04-22 13:01:40|13723.1|13721.1|13725.4|13723.4|13725.6|13723.6|13723.1|13721.1|33
1650632510000|2022-04-22 13:01:50|13725.8|13723.8|13724.1|13722.1|13725.8|13723.8|13723|13721|27
1650632520000|2022-04-22 13:02:00|13724.3|13722.3|13722.6|13720.6|13724.8|13722.8|13721.5|13719.5|42
1650632530000|2022-04-22 13:02:10|13722.5|13720.5|13719|13717|13722.5|13720.5|13718.8|13716.8|35
1650632540000|2022-04-22 13:02:20|13718.9|13716.9|13720.5|13718.5|13720.5|13718.5|13717.8|13715.8|26
1650632550000|2022-04-22 13:02:30|13721.1|13719.1|13719.3|13717.3|13721.3|13719.3|13719.3|13717.3|49
1650632560000|2022-04-22 13:02:40|13718.9|13716.9|13720.6|13718.6|13720.6|13718.6|13718.9|13716.9|13
1650632570000|2022-04-22 13:02:50|13720.9|13718.9|13719.9|13717.9|13720.9|13718.9|13719.6|13717.6|9
1650632580000|2022-04-22 13:03:00|13720|13718|13718.4|13716.4|13720.4|13718.4|13718.3|13716.3|22
1650632590000|2022-04-22 13:03:10|13718.8|13716.8|13721.1|13719.1|13723.6|13721.6|13718.6|13716.6|81
1650632600000|2022-04-22 13:03:20|13720.9|13718.9|13720.9|13718.9|13721.3|13719.3|13719.6|13717.6|24
1650632610000|2022-04-22 13:03:30|13721|13719|13723.5|13721.5|13723.5|13721.5|13721|13719|26
1650632620000|2022-04-22 13:03:40|13723.1|13721.1|13723.1|13721.1|13723.4|13721.4|13722.6|13720.6|12
1650632630000|2022-04-22 13:03:50|13723|13721|13724.6|13722.6|13724.9|13722.9|13722.1|13720.1|39
1650632640000|2022-04-22 13:04:00|13724.9|13722.9|13724.4|13722.4|13725|13723|13723.1|13721.1|18
1650632650000|2022-04-22 13:04:10|13724.3|13722.3|13724.1|13722.1|13725.1|13723.1|13723.9|13721.9|19
1650632660000|2022-04-22 13:04:20|13724.3|13722.3|13723|13721|13724.9|13722.9|13723|13721|29
1650632670000|2022-04-22 13:04:30|13721.1|13719.1|13721.6|13719.6|13722.6|13720.6|13720.9|13718.9|36
1650632680000|2022-04-22 13:04:40|13721.8|13719.8|13723.6|13721.6|13724|13722|13721.8|13719.8|29
1650632690000|2022-04-22 13:04:50|13724.1|13722.1|13725|13723|13726.4|13724.4|13723.6|13721.6|45
1650632700000|2022-04-22 13:05:00|13724.9|13722.9|13725.3|13723.3|13726.3|13724.3|13723.9|13721.9|23
1650632710000|2022-04-22 13:05:10|13725.4|13723.4|13724.1|13722.1|13725.6|13723.6|13723.6|13721.6|61
1650632720000|2022-04-22 13:05:20|13724|13722|13725|13723|13725.5|13723.5|13723.6|13721.6|19
1650632730000|2022-04-22 13:05:30|13725.1|13723.1|13724.5|13722.5|13725.3|13723.3|13723.9|13721.9|15
1650632740000|2022-04-22 13:05:40|13723.9|13721.9|13722.4|13720.4|13724|13722|13721.3|13719.3|53
1650632750000|2022-04-22 13:05:50|13722.5|13720.5|13720.9|13718.9|13722.9|13720.9|13720.1|13718.1|32
1650632760000|2022-04-22 13:06:00|13720.8|13718.8|13721.9|13719.9|13722.6|13720.6|13720.6|13718.6|17
1650632770000|2022-04-22 13:06:10|13722|13720|13723|13721|13723|13721|13721.1|13719.1|21
1650632780000|2022-04-22 13:06:20|13723.1|13721.1|13722.8|13720.8|13724.3|13722.3|13722.8|13720.8|31
1650632790000|2022-04-22 13:06:30|13722.9|13720.9|13723.5|13721.5|13723.6|13721.6|13722.8|13720.8|11
1650632800000|2022-04-22 13:06:40|13724.3|13722.3|13725.3|13723.3|13726.4|13724.4|13723.9|13721.9|47
1650632810000|2022-04-22 13:06:50|13725.4|13723.4|13724.6|13722.6|13726|13724|13724.5|13722.5|12
1650632820000|2022-04-22 13:07:00|13724.8|13722.8|13728|13726|13728.3|13726.3|13724.6|13722.6|44
1650632830000|2022-04-22 13:07:10|13727.6|13725.6|13728|13726|13729|13727|13727.4|13725.4|54
1650632840000|2022-04-22 13:07:20|13727.1|13725.1|13725.9|13723.9|13727.1|13725.1|13725.9|13723.9|34
1650632850000|2022-04-22 13:07:30|13726|13724|13720.4|13718.4|13726.4|13724.4|13720.4|13718.4|82
1650632860000|2022-04-22 13:07:40|13720.3|13718.3|13719.1|13717.1|13720.6|13718.6|13716.9|13714.9|115
1650632870000|2022-04-22 13:07:50|13719|13717|13717.4|13715.4|13720.5|13718.5|13716.9|13714.9|49
1650632880000|2022-04-22 13:08:00|13717.5|13715.5|13717.9|13715.9|13719.1|13717.1|13716.6|13714.6|84
1650632890000|2022-04-22 13:08:10|13718|13716|13720.3|13718.3|13720.9|13718.9|13718|13716|52
1650632900000|2022-04-22 13:08:20|13719.9|13717.9|13720.4|13718.4|13721|13719|13719.9|13717.9|36
1650632910000|2022-04-22 13:08:30|13720.6|13718.6|13718.4|13716.4|13720.6|13718.6|13718.3|13716.3|20
1650632920000|2022-04-22 13:08:40|13718.3|13716.3|13714.9|13712.9|13718.6|13716.6|13714|13712|64
1650632930000|2022-04-22 13:08:50|13714.8|13712.8|13713.3|13711.3|13714.8|13712.8|13712|13710|85
1650632940000|2022-04-22 13:09:00|13713.1|13711.1|13705.4|13703.4|13713.3|13711.3|13705.3|13703.3|223
1650632950000|2022-04-22 13:09:10|13705.5|13703.5|13704.6|13702.6|13706.9|13704.9|13704.3|13702.3|143
1650632960000|2022-04-22 13:09:20|13704.4|13702.4|13701.4|13699.4|13704.6|13702.6|13701.4|13699.4|119
1650632970000|2022-04-22 13:09:30|13701.5|13699.5|13702.9|13700.9|13703.4|13701.4|13701.1|13699.1|85
1650632980000|2022-04-22 13:09:40|13703|13701|13702.3|13700.3|13703.6|13701.6|13700.3|13698.3|84
1650632990000|2022-04-22 13:09:50|13702.1|13700.1|13705.4|13703.4|13705.9|13703.9|13700.9|13698.9|63
1650633000000|2022-04-22 13:10:00|13705.1|13703.1|13706.6|13704.6|13707|13705|13703.8|13701.8|51
1650633010000|2022-04-22 13:10:10|13706.9|13704.9|13710.1|13708.1|13710.8|13708.8|13705.9|13703.9|46
1650633020000|2022-04-22 13:10:20|13709.6|13707.6|13709.9|13707.9|13710.8|13708.8|13709.4|13707.4|38
1650633030000|2022-04-22 13:10:30|13710.1|13708.1|13709.4|13707.4|13710.5|13708.5|13708.9|13706.9|73
1650633040000|2022-04-22 13:10:40|13709.6|13707.6|13705.5|13703.5|13710.3|13708.3|13705.1|13703.1|43
1650633050000|2022-04-22 13:10:50|13705.4|13703.4|13705.8|13703.8|13706.1|13704.1|13703.9|13701.9|50
1650633060000|2022-04-22 13:11:00|13705.6|13703.6|13703.4|13701.4|13705.8|13703.8|13703.4|13701.4|54
1650633070000|2022-04-22 13:11:10|13703.5|13701.5|13704.1|13702.1|13704.4|13702.4|13702.5|13700.5|44
1650633080000|2022-04-22 13:11:20|13704.3|13702.3|13703.1|13701.1|13704.6|13702.6|13702.9|13700.9|18
1650633090000|2022-04-22 13:11:30|13703.3|13701.3|13702.1|13700.1|13704.1|13702.1|13701.5|13699.5|39
1650633100000|2022-04-22 13:11:40|13702.3|13700.3|13703.6|13701.6|13705.8|13703.8|13702.3|13700.3|31
1650633110000|2022-04-22 13:11:50|13703.8|13701.8|13703.8|13701.8|13705.1|13703.1|13702.6|13700.6|37
1650633120000|2022-04-22 13:12:00|13703.1|13701.1|13698.1|13696.1|13703.1|13701.1|13697.3|13695.3|147
1650633130000|2022-04-22 13:12:10|13698|13696|13696.8|13694.8|13698.4|13696.4|13695.8|13693.8|102
1650633140000|2022-04-22 13:12:20|13696.6|13694.6|13697.9|13695.9|13698.4|13696.4|13696.5|13694.5|62
1650633150000|2022-04-22 13:12:30|13698|13696|13695.9|13693.9|13698.5|13696.5|13695.8|13693.8|66
1650633160000|2022-04-22 13:12:40|13696|13694|13698.1|13696.1|13698.1|13696.1|13694.4|13692.4|89
1650633170000|2022-04-22 13:12:50|13698.3|13696.3|13697.1|13695.1|13699.3|13697.3|13696.9|13694.9|48
1650633180000|2022-04-22 13:13:00|13698.4|13696.4|13696.1|13694.1|13699.9|13697.9|13696.1|13694.1|55
1650633190000|2022-04-22 13:13:10|13696.4|13694.4|13697.5|13695.5|13698.1|13696.1|13695.4|13693.4|45
1650633200000|2022-04-22 13:13:20|13697.6|13695.6|13697.4|13695.4|13698.4|13696.4|13696.9|13694.9|72
1650633210000|2022-04-22 13:13:30|13697.3|13695.3|13697.1|13695.1|13698.1|13696.1|13696.6|13694.6|27
1650633220000|2022-04-22 13:13:40|13697.3|13695.3|13698.1|13696.1|13698.4|13696.4|13697.1|13695.1|21
1650633230000|2022-04-22 13:13:50|13698.3|13696.3|13696.4|13694.4|13698.6|13696.6|13696.1|13694.1|33
1650633240000|2022-04-22 13:14:00|13696.5|13694.5|13697.9|13695.9|13697.9|13695.9|13695.1|13693.1|56
1650633250000|2022-04-22 13:14:10|13697.8|13695.8|13696|13694|13698.5|13696.5|13696|13694|88
1650633260000|2022-04-22 13:14:20|13695.9|13693.9|13695.1|13693.1|13696.1|13694.1|13694.9|13692.9|20
1650633270000|2022-04-22 13:14:30|13695.3|13693.3|13696.1|13694.1|13696.6|13694.6|13694.9|13692.9|26
1650633280000|2022-04-22 13:14:40|13696.3|13694.3|13697.5|13695.5|13697.6|13695.6|13696.1|13694.1|46
1650633290000|2022-04-22 13:14:50|13697.1|13695.1|13697.9|13695.9|13699.1|13697.1|13696.4|13694.4|91
1650633300000|2022-04-22 13:15:00|13697.8|13695.8|13697.9|13695.9|13698.3|13696.3|13696.9|13694.9|34
1650633310000|2022-04-22 13:15:10|13698|13696|13702|13700|13702.9|13700.9|13698|13696|71
1650633320000|2022-04-22 13:15:20|13702.5|13700.5|13703.9|13701.9|13704.3|13702.3|13702.1|13700.1|62
1650633330000|2022-04-22 13:15:30|13703.6|13701.6|13704.1|13702.1|13704.4|13702.4|13702.3|13700.3|36
1650633340000|2022-04-22 13:15:40|13704.3|13702.3|13705.6|13703.6|13706.3|13704.3|13703.3|13701.3|67
1650633350000|2022-04-22 13:15:50|13705.5|13703.5|13707|13705|13707.6|13705.6|13705.4|13703.4|105
1650633360000|2022-04-22 13:16:00|13706.3|13704.3|13705.8|13703.8|13707.3|13705.3|13705.3|13703.3|55
1650633370000|2022-04-22 13:16:10|13705.9|13703.9|13701|13699|13706.6|13704.6|13701|13699|60
1650633380000|2022-04-22 13:16:20|13700.8|13698.8|13700.6|13698.6|13701.4|13699.4|13699.9|13697.9|37
1650633390000|2022-04-22 13:16:30|13700.8|13698.8|13700.8|13698.8|13702.5|13700.5|13700.6|13698.6|20
1650633400000|2022-04-22 13:16:40|13700.6|13698.6|13699.5|13697.5|13701.6|13699.6|13699.5|13697.5|29
1650633410000|2022-04-22 13:16:50|13699.3|13697.3|13694.5|13692.5|13699.6|13697.6|13693.8|13691.8|67
1650633420000|2022-04-22 13:17:00|13694.4|13692.4|13693.3|13691.3|13696.1|13694.1|13693.1|13691.1|63
1650633430000|2022-04-22 13:17:10|13692.8|13690.8|13693.1|13691.1|13694|13692|13692.3|13690.3|53
1650633440000|2022-04-22 13:17:20|13693|13691|13690.8|13688.8|13693.1|13691.1|13690.5|13688.5|67
1650633450000|2022-04-22 13:17:30|13691.4|13689.4|13692.6|13690.6|13693.4|13691.4|13690.6|13688.6|66
1650633460000|2022-04-22 13:17:40|13692.8|13690.8|13690.9|13688.9|13693.5|13691.5|13690.9|13688.9|33
1650633470000|2022-04-22 13:17:50|13690.8|13688.8|13692.6|13690.6|13693.3|13691.3|13690.1|13688.1|58
1650633480000|2022-04-22 13:18:00|13692.8|13690.8|13696.4|13694.4|13697.1|13695.1|13692.8|13690.8|76
1650633490000|2022-04-22 13:18:10|13696.6|13694.6|13693.6|13691.6|13696.8|13694.8|13693.4|13691.4|29
1650633500000|2022-04-22 13:18:20|13693.8|13691.8|13694.6|13692.6|13694.9|13692.9|13693.1|13691.1|45
1650633510000|2022-04-22 13:18:30|13694.8|13692.8|13687.1|13685.1|13694.9|13692.9|13685.8|13683.8|179
1650633520000|2022-04-22 13:18:40|13687.3|13685.3|13686.1|13684.1|13688.1|13686.1|13685.8|13683.8|57
1650633530000|2022-04-22 13:18:50|13686.4|13684.4|13687.4|13685.4|13688|13686|13686.1|13684.1|36
1650633540000|2022-04-22 13:19:00|13687.3|13685.3|13687.8|13685.8|13688.4|13686.4|13686.3|13684.3|97
1650633550000|2022-04-22 13:19:10|13686.5|13684.5|13687.5|13685.5|13689.1|13687.1|13685.9|13683.9|96
1650633560000|2022-04-22 13:19:20|13687.6|13685.6|13684.9|13682.9|13689.9|13687.9|13684|13682|252
1650633570000|2022-04-22 13:19:30|13685|13683|13687.6|13685.6|13687.6|13685.6|13685|13683|55
1650633580000|2022-04-22 13:19:40|13687.8|13685.8|13688.4|13686.4|13688.8|13686.8|13687.4|13685.4|27
1650633590000|2022-04-22 13:19:50|13688.6|13686.6|13689.4|13687.4|13689.4|13687.4|13688.1|13686.1|19
1650633600000|2022-04-22 13:20:00|13689.8|13687.8|13693.4|13691.4|13694.9|13692.9|13689.6|13687.6|137
1650633610000|2022-04-22 13:20:10|13693.5|13691.5|13694.1|13692.1|13694.8|13692.8|13692.4|13690.4|67
1650633620000|2022-04-22 13:20:20|13694.3|13692.3|13695.6|13693.6|13695.8|13693.8|13693.3|13691.3|79
1650633630000|2022-04-22 13:20:30|13695.5|13693.5|13695.1|13693.1|13696|13694|13694.1|13692.1|39
1650633640000|2022-04-22 13:20:40|13695|13693|13697.6|13695.6|13698.1|13696.1|13694.9|13692.9|66
1650633650000|2022-04-22 13:20:50|13697.5|13695.5|13695.6|13693.6|13697.5|13695.5|13694.6|13692.6|41
1650633660000|2022-04-22 13:21:00|13695.4|13693.4|13690.4|13688.4|13695.6|13693.6|13689.8|13687.8|92
1650633670000|2022-04-22 13:21:10|13690.3|13688.3|13693.4|13691.4|13695.4|13693.4|13690.3|13688.3|70
1650633680000|2022-04-22 13:21:20|13693.1|13691.1|13691.6|13689.6|13693.4|13691.4|13691.4|13689.4|19
1650633690000|2022-04-22 13:21:30|13691.8|13689.8|13689.6|13687.6|13691.8|13689.8|13688.9|13686.9|75
1650633700000|2022-04-22 13:21:40|13689.8|13687.8|13691.4|13689.4|13691.9|13689.9|13689.8|13687.8|45
1650633710000|2022-04-22 13:21:50|13691.6|13689.6|13691.9|13689.9|13691.9|13689.9|13690.6|13688.6|37
1650633720000|2022-04-22 13:22:00|13691.6|13689.6|13693|13691|13694.3|13692.3|13690.5|13688.5|42
1650633730000|2022-04-22 13:22:10|13693.1|13691.1|13693.3|13691.3|13693.6|13691.6|13692|13690|46
1650633740000|2022-04-22 13:22:20|13693.4|13691.4|13696.8|13694.8|13697.5|13695.5|13693.4|13691.4|89
1650633750000|2022-04-22 13:22:30|13696.9|13694.9|13696.5|13694.5|13698|13696|13696.4|13694.4|17
1650633760000|2022-04-22 13:22:40|13696.4|13694.4|13699.3|13697.3|13699.3|13697.3|13695|13693|47
1650633770000|2022-04-22 13:22:50|13699.4|13697.4|13701.4|13699.4|13702.1|13700.1|13698.6|13696.6|117
1650633780000|2022-04-22 13:23:00|13701.1|13699.1|13703.4|13701.4|13703.6|13701.6|13700.4|13698.4|28
1650633790000|2022-04-22 13:23:10|13703.6|13701.6|13709.8|13707.8|13713.4|13711.4|13703.3|13701.3|276
1650633800000|2022-04-22 13:23:20|13709.6|13707.6|13709.8|13707.8|13710|13708|13707.5|13705.5|53
1650633810000|2022-04-22 13:23:30|13709.4|13707.4|13710.9|13708.9|13711.8|13709.8|13709.4|13707.4|103
1650633820000|2022-04-22 13:23:40|13710.8|13708.8|13711.6|13709.6|13712.9|13710.9|13710.8|13708.8|59
1650633830000|2022-04-22 13:23:50|13711.9|13709.9|13709.5|13707.5|13712.4|13710.4|13709.4|13707.4|54
1650633840000|2022-04-22 13:24:00|13709.6|13707.6|13711.6|13709.6|13713|13711|13709.1|13707.1|73
1650633850000|2022-04-22 13:24:10|13711.5|13709.5|13714.9|13712.9|13715.4|13713.4|13711.5|13709.5|78
1650633860000|2022-04-22 13:24:20|13714.8|13712.8|13713.5|13711.5|13716.1|13714.1|13713.3|13711.3|92
1650633870000|2022-04-22 13:24:30|13713.4|13711.4|13712.4|13710.4|13714.1|13712.1|13712.4|13710.4|53
1650633880000|2022-04-22 13:24:40|13712.1|13710.1|13709.6|13707.6|13712.1|13710.1|13709.1|13707.1|66
1650633890000|2022-04-22 13:24:50|13709.8|13707.8|13711.1|13709.1|13711.6|13709.6|13709.4|13707.4|29
1650633900000|2022-04-22 13:25:00|13711.4|13709.4|13712.5|13710.5|13713.4|13711.4|13709.1|13707.1|144
1650633910000|2022-04-22 13:25:10|13712.4|13710.4|13711.9|13709.9|13714.6|13712.6|13711.8|13709.8|88
1650633920000|2022-04-22 13:25:20|13712|13710|13712.4|13710.4|13713.8|13711.8|13711.9|13709.9|54
1650633930000|2022-04-22 13:25:30|13712.6|13710.6|13712.6|13710.6|13714.8|13712.8|13712.3|13710.3|58
1650633940000|2022-04-22 13:25:40|13712.9|13710.9|13711.6|13709.6|13714.3|13712.3|13711.5|13709.5|58
1650633950000|2022-04-22 13:25:50|13711.8|13709.8|13712.1|13710.1|13712.6|13710.6|13710.6|13708.6|36
1650633960000|2022-04-22 13:26:00|13712.4|13710.4|13713.5|13711.5|13713.8|13711.8|13711.3|13709.3|31
1650633970000|2022-04-22 13:26:10|13714.3|13712.3|13711.1|13709.1|13714.3|13712.3|13710.9|13708.9|67
1650633980000|2022-04-22 13:26:20|13711.3|13709.3|13711|13709|13711.9|13709.9|13709.5|13707.5|67
1650633990000|2022-04-22 13:26:30|13711.1|13709.1|13712.8|13710.8|13712.8|13710.8|13711.1|13709.1|51
1650634000000|2022-04-22 13:26:40|13712.6|13710.6|13712.1|13710.1|13712.9|13710.9|13711.3|13709.3|29
1650634010000|2022-04-22 13:26:50|13712.3|13710.3|13709.5|13707.5|13714.5|13712.5|13709.1|13707.1|164
1650634020000|2022-04-22 13:27:00|13709.6|13707.6|13711.1|13709.1|13711.8|13709.8|13707.9|13705.9|105
1650634030000|2022-04-22 13:27:10|13710.9|13708.9|13717.1|13715.1|13717.4|13715.4|13710.9|13708.9|147
1650634040000|2022-04-22 13:27:20|13716.9|13714.9|13717.8|13715.8|13720|13718|13716.1|13714.1|181
1650634050000|2022-04-22 13:27:30|13717.9|13715.9|13718.4|13716.4|13718.5|13716.5|13716.9|13714.9|64
1650634060000|2022-04-22 13:27:40|13719.5|13717.5|13719.3|13717.3|13720.3|13718.3|13717.6|13715.6|136
1650634070000|2022-04-22 13:27:50|13719.6|13717.6|13724.1|13722.1|13724.4|13722.4|13719.6|13717.6|154
1650634080000|2022-04-22 13:28:00|13724|13722|13720.4|13718.4|13724.1|13722.1|13720.3|13718.3|141
1650634090000|2022-04-22 13:28:10|13720.6|13718.6|13722.4|13720.4|13722.9|13720.9|13720.5|13718.5|40
1650634100000|2022-04-22 13:28:20|13722.3|13720.3|13722.6|13720.6|13723.6|13721.6|13721|13719|64
1650634110000|2022-04-22 13:28:30|13722.8|13720.8|13724.6|13722.6|13725.8|13723.8|13720.6|13718.6|121
1650634120000|2022-04-22 13:28:40|13724.8|13722.8|13721.4|13719.4|13724.8|13722.8|13721|13719|56
1650634130000|2022-04-22 13:28:50|13721.3|13719.3|13721.9|13719.9|13722.5|13720.5|13720.9|13718.9|81
1650634140000|2022-04-22 13:29:00|13721.8|13719.8|13722|13720|13722.6|13720.6|13721.1|13719.1|63
1650634150000|2022-04-22 13:29:10|13721.6|13719.6|13722.5|13720.5|13722.8|13720.8|13721.1|13719.1|54
1650634160000|2022-04-22 13:29:20|13722.9|13720.9|13724.9|13722.9|13726.5|13724.5|13722.9|13720.9|126
1650634170000|2022-04-22 13:29:30|13724.6|13722.6|13723.9|13721.9|13725.6|13723.6|13723.4|13721.4|94
1650634180000|2022-04-22 13:29:40|13722.6|13720.6|13722.5|13720.5|13723.1|13721.1|13721|13719|61
1650634190000|2022-04-22 13:29:50|13722.4|13720.4|13723.5|13721.5|13724|13722|13721.3|13719.3|200
1650634200000|2022-04-22 13:30:00|13723|13722|13716.9|13715.9|13725|13724|13716.8|13715.8|1234
1650634210000|2022-04-22 13:30:10|13716.8|13715.8|13710.3|13709.3|13720.4|13719.4|13710.1|13709.1|756
1650634220000|2022-04-22 13:30:20|13709.6|13708.6|13719.8|13718.8|13730.9|13729.9|13709|13708|961
1650634230000|2022-04-22 13:30:30|13720.1|13719.1|13735.1|13734.1|13736.1|13735.1|13715.4|13714.4|755
1650634240000|2022-04-22 13:30:40|13734.9|13733.9|13729|13728|13740.4|13739.4|13727.4|13726.4|700
1650634250000|2022-04-22 13:30:50|13728.1|13727.1|13738.9|13737.9|13739.4|13738.4|13720.1|13719.1|631
1650634260000|2022-04-22 13:31:00|13738.6|13737.6|13735.5|13734.5|13742.6|13741.6|13731.1|13730.1|764
1650634270000|2022-04-22 13:31:10|13735.3|13734.3|13735.9|13734.9|13742|13741|13731.3|13730.3|593
1650634280000|2022-04-22 13:31:20|13735.6|13734.6|13735.8|13734.8|13742.6|13741.6|13734|13733|399
1650634290000|2022-04-22 13:31:30|13736.1|13735.1|13728.6|13727.6|13745.1|13744.1|13728.4|13727.4|643
1650634300000|2022-04-22 13:31:40|13728.1|13727.1|13726.1|13725.1|13732.1|13731.1|13722.8|13721.8|524
1650634310000|2022-04-22 13:31:50|13726.3|13725.3|13734.4|13733.4|13735.1|13734.1|13724.4|13723.4|542
1650634320000|2022-04-22 13:32:00|13734.9|13733.9|13724.5|13723.5|13740.4|13739.4|13724|13723|446
1650634330000|2022-04-22 13:32:10|13725.1|13724.1|13705.4|13704.4|13727.3|13726.3|13705.4|13704.4|613
1650634340000|2022-04-22 13:32:20|13705.6|13704.6|13709.6|13708.6|13718.6|13717.6|13705.6|13704.6|480
1650634350000|2022-04-22 13:32:30|13709.4|13708.4|13718.1|13717.1|13720|13719|13708.9|13707.9|406
1650634360000|2022-04-22 13:32:40|13718.4|13717.4|13731.3|13730.3|13736.3|13735.3|13718.4|13717.4|737
1650634370000|2022-04-22 13:32:50|13731.6|13730.6|13724.4|13723.4|13731.6|13730.6|13717.5|13716.5|437
1650634380000|2022-04-22 13:33:00|13724.9|13723.9|13743.5|13742.5|13748.1|13747.1|13724.9|13723.9|1115
1650634390000|2022-04-22 13:33:10|13743.8|13742.8|13761.8|13760.8|13761.8|13760.8|13743.6|13742.6|936
1650634400000|2022-04-22 13:33:20|13764.3|13763.3|13762.9|13761.9|13764.4|13763.4|13752.6|13751.6|489
1650634410000|2022-04-22 13:33:30|13763.5|13762.5|13756|13755|13765.6|13764.6|13754.1|13753.1|464
1650634420000|2022-04-22 13:33:40|13757|13756|13764.5|13763.5|13765.8|13764.8|13757|13756|323
1650634430000|2022-04-22 13:33:50|13765.1|13764.1|13770.8|13769.8|13771.4|13770.4|13764.8|13763.8|411
1650634440000|2022-04-22 13:34:00|13769.6|13768.6|13769|13768|13776.3|13775.3|13767.5|13766.5|618
1650634450000|2022-04-22 13:34:10|13769.1|13768.1|13752.4|13751.4|13769.1|13768.1|13752.4|13751.4|479
1650634460000|2022-04-22 13:34:20|13753.1|13752.1|13751.8|13750.8|13757.8|13756.8|13750|13749|408
1650634470000|2022-04-22 13:34:30|13751.9|13750.9|13755.8|13754.8|13757.3|13756.3|13746.9|13745.9|400
1650634480000|2022-04-22 13:34:40|13755.5|13754.5|13748.9|13747.9|13756.5|13755.5|13748.6|13747.6|326
1650634490000|2022-04-22 13:34:50|13749.1|13748.1|13747.1|13746.1|13751.1|13750.1|13743.4|13742.4|438
1650634500000|2022-04-22 13:35:00|13747.4|13746.4|13724.5|13723.5|13747.6|13746.6|13717.3|13716.3|1306
1650634510000|2022-04-22 13:35:10|13723.9|13722.9|13710.8|13709.8|13725.4|13724.4|13710|13709|552
1650634520000|2022-04-22 13:35:20|13710.9|13709.9|13718.5|13717.5|13720.1|13719.1|13701.1|13700.1|1023
1650634530000|2022-04-22 13:35:30|13718.4|13717.4|13710|13709|13718.4|13717.4|13708.8|13707.8|372
1650634540000|2022-04-22 13:35:40|13709.6|13708.6|13715.5|13714.5|13715.8|13714.8|13708.8|13707.8|305
1650634550000|2022-04-22 13:35:50|13715.4|13714.4|13705.9|13704.9|13720.4|13719.4|13705.5|13704.5|619
1650634560000|2022-04-22 13:36:00|13706.5|13705.5|13709.9|13708.9|13709.9|13708.9|13701.4|13700.4|303
1650634620000|2022-04-22 13:37:00|13754.3|13753.3|13744.8|13743.8|13758.3|13757.3|13742|13741|366
1650634630000|2022-04-22 13:37:10|13745|13744|13743|13742|13755|13754|13742.3|13741.3|408
1650634640000|2022-04-22 13:37:20|13744.4|13743.4|13736.5|13735.5|13750.3|13749.3|13735.8|13734.8|506
1650634650000|2022-04-22 13:37:30|13736|13735|13716.8|13715.8|13736|13735|13715.8|13714.8|619
1650634660000|2022-04-22 13:37:40|13716.5|13715.5|13715.5|13714.5|13722.5|13721.5|13712.3|13711.3|512
1650634670000|2022-04-22 13:37:50|13715.8|13714.8|13700.8|13699.8|13716.6|13715.6|13700.8|13699.8|636
1650634680000|2022-04-22 13:38:00|13701|13700|13708.4|13707.4|13714|13713|13700.3|13699.3|510
1650634690000|2022-04-22 13:38:10|13708|13707|13703.4|13702.4|13715.6|13714.6|13702.8|13701.8|465
1650634700000|2022-04-22 13:38:20|13704.1|13703.1|13704|13703|13710.6|13709.6|13700.1|13699.1|455
1650634710000|2022-04-22 13:38:30|13703|13702|13700.6|13699.6|13707.6|13706.6|13693|13692|590
1650634720000|2022-04-22 13:38:40|13700.5|13699.5|13695.8|13694.8|13703.1|13702.1|13695|13694|318
1650634730000|2022-04-22 13:38:50|13697.5|13696.5|13709.8|13708.8|13712.9|13711.9|13696.1|13695.1|614
1650634740000|2022-04-22 13:39:00|13709.9|13708.9|13706.5|13705.5|13724.9|13723.9|13705.5|13704.5|653
1650634750000|2022-04-22 13:39:10|13705.6|13704.6|13699|13698|13709.3|13708.3|13698.8|13697.8|354
1650634760000|2022-04-22 13:39:20|13699.8|13698.8|13686.5|13685.5|13699.8|13698.8|13682.5|13681.5|650
1650634770000|2022-04-22 13:39:30|13687|13686|13674.9|13673.9|13687|13686|13668.4|13667.4|1106
1650634780000|2022-04-22 13:39:40|13675.1|13674.1|13679.1|13678.1|13680.4|13679.4|13672.6|13671.6|524
1650634790000|2022-04-22 13:39:50|13678.4|13677.4|13672.1|13671.1|13681.8|13680.8|13671.4|13670.4|447
1650634800000|2022-04-22 13:40:00|13671.6|13670.6|13667.5|13666.5|13676|13675|13661.3|13660.3|980
1650634810000|2022-04-22 13:40:10|13666.6|13665.6|13663.4|13662.4|13670.3|13669.3|13660.5|13659.5|421
1650634820000|2022-04-22 13:40:20|13662.6|13661.6|13657.8|13656.8|13662.6|13661.6|13653.4|13652.4|597
1650634830000|2022-04-22 13:40:30|13657.9|13656.9|13657.9|13656.9|13660.1|13659.1|13653.9|13652.9|559
1650634840000|2022-04-22 13:40:40|13658|13657|13653.5|13652.5|13658.6|13657.6|13647.1|13646.1|992
1650634850000|2022-04-22 13:40:50|13653.3|13652.3|13644.9|13643.9|13655.1|13654.1|13644.5|13643.5|558
1650634860000|2022-04-22 13:41:00|13644.8|13643.8|13654.6|13653.6|13655.8|13654.8|13643.6|13642.6|532
1650634870000|2022-04-22 13:41:10|13654.5|13653.5|13648.9|13647.9|13654.5|13653.5|13646.9|13645.9|346
1650634880000|2022-04-22 13:41:20|13647.9|13646.9|13655.4|13654.4|13661.1|13660.1|13647.9|13646.9|501
1650634890000|2022-04-22 13:41:30|13655.1|13654.1|13648.3|13647.3|13655.6|13654.6|13645.4|13644.4|779
1650634900000|2022-04-22 13:41:40|13648.4|13647.4|13651.1|13650.1|13661.4|13660.4|13648.1|13647.1|410
1650634910000|2022-04-22 13:41:50|13651.6|13650.6|13660.1|13659.1|13661.4|13660.4|13651.6|13650.6|259
1650634920000|2022-04-22 13:42:00|13659.9|13658.9|13652.9|13651.9|13662.9|13661.9|13651.9|13650.9|415
1650634930000|2022-04-22 13:42:10|13653.4|13652.4|13661.8|13660.8|13666.1|13665.1|13651.4|13650.4|401
1650634940000|2022-04-22 13:42:20|13662.4|13661.4|13661.6|13660.6|13665.1|13664.1|13659.1|13658.1|269
1650634950000|2022-04-22 13:42:30|13661.9|13660.9|13665.6|13664.6|13666.1|13665.1|13658.4|13657.4|275
1650634960000|2022-04-22 13:42:40|13665.1|13664.1|13651.1|13650.1|13665.1|13664.1|13645.3|13644.3|1182
1650634970000|2022-04-22 13:42:50|13650.1|13649.1|13655.9|13654.9|13659.6|13658.6|13649.9|13648.9|210
1650635030000|2022-04-22 13:43:50|13631.3|13630.3|13631.1|13630.1|13634.6|13633.6|13626.9|13625.9|464
1650635040000|2022-04-22 13:44:00|13630.8|13629.8|13632|13631|13639.5|13638.5|13629.4|13628.4|362
1650635050000|2022-04-22 13:44:10|13632.4|13631.4|13621.4|13620.4|13633|13632|13620.8|13619.8|461
1650635060000|2022-04-22 13:44:20|13621.5|13620.5|13619.9|13618.9|13621.5|13620.5|13616.1|13615.1|433
1650635070000|2022-04-22 13:44:30|13620.5|13619.5|13629.8|13628.8|13632.4|13631.4|13618.6|13617.6|583
1650635080000|2022-04-22 13:44:40|13630.3|13629.3|13637.6|13636.6|13641.4|13640.4|13630.3|13629.3|302
1650635090000|2022-04-22 13:44:50|13638.5|13637.5|13636.8|13635.8|13641.6|13640.6|13633|13632|260
1650635100000|2022-04-22 13:45:00|13637.1|13636.1|13632.4|13631.4|13641.6|13640.6|13630.1|13629.1|694
1650635110000|2022-04-22 13:45:10|13631.9|13630.9|13656.5|13655.5|13667.4|13666.4|13631.9|13630.9|1334
1650635120000|2022-04-22 13:45:20|13657.9|13656.9|13661.9|13660.9|13667|13666|13651.8|13650.8|639
1650635130000|2022-04-22 13:45:30|13662.5|13661.5|13667.4|13666.4|13675.8|13674.8|13661.5|13660.5|840
1650635140000|2022-04-22 13:45:40|13669.5|13668.5|13673.4|13672.4|13681|13680|13669.4|13668.4|506
1650635150000|2022-04-22 13:45:50|13673.1|13672.1|13663.3|13662.3|13681.3|13680.3|13662.3|13661.3|627
1650635160000|2022-04-22 13:46:00|13663.4|13662.4|13645.3|13644.3|13664.4|13663.4|13645.3|13644.3|567
1650635170000|2022-04-22 13:46:10|13645.4|13644.4|13645.8|13644.8|13649.3|13648.3|13641.6|13640.6|517
1650635180000|2022-04-22 13:46:20|13645.9|13644.9|13646.8|13645.8|13651.6|13650.6|13643.4|13642.4|295
1650635190000|2022-04-22 13:46:30|13647.6|13646.6|13652.9|13651.9|13653.3|13652.3|13645.6|13644.6|280
1650635200000|2022-04-22 13:46:40|13653|13652|13658.9|13657.9|13660.3|13659.3|13642.4|13641.4|460
1650635210000|2022-04-22 13:46:50|13659.6|13658.6|13672.1|13671.1|13672.1|13671.1|13658.3|13657.3|267
1650635270000|2022-04-22 13:47:50|13661.4|13660.4|13652.9|13651.9|13662.6|13661.6|13652.9|13651.9|97
1650635280000|2022-04-22 13:48:00|13653.4|13652.4|13656.9|13655.9|13662.4|13661.4|13648.4|13647.4|465
1650635290000|2022-04-22 13:48:10|13656.5|13655.5|13657.6|13656.6|13658.1|13657.1|13648.1|13647.1|229
1650635300000|2022-04-22 13:48:20|13657.1|13656.1|13667.9|13666.9|13670.9|13669.9|13650.8|13649.8|360
1650635310000|2022-04-22 13:48:30|13669.1|13668.1|13673.9|13672.9|13673.9|13672.9|13665.4|13664.4|339
1650635320000|2022-04-22 13:48:40|13674.3|13673.3|13658.9|13657.9|13675.3|13674.3|13656.6|13655.6|337
1650635330000|2022-04-22 13:48:50|13659.1|13658.1|13651.4|13650.4|13661.1|13660.1|13649.9|13648.9|259
1650635340000|2022-04-22 13:49:00|13651.3|13650.3|13653.8|13652.8|13657.4|13656.4|13649.9|13648.9|205
1650635350000|2022-04-22 13:49:10|13654.6|13653.6|13654.1|13653.1|13655.9|13654.9|13648.8|13647.8|177
1650635360000|2022-04-22 13:49:20|13653.8|13652.8|13656.9|13655.9|13657|13656|13649.6|13648.6|161
1650635370000|2022-04-22 13:49:30|13657.1|13656.1|13665.6|13664.6|13667.1|13666.1|13655.1|13654.1|232
1650635380000|2022-04-22 13:49:40|13665.1|13664.1|13668.3|13667.3|13673.6|13672.6|13657.3|13656.3|539
1650635390000|2022-04-22 13:49:50|13668.1|13667.1|13680.8|13679.8|13680.8|13679.8|13662.9|13661.9|786
1650635400000|2022-04-22 13:50:00|13680.3|13679.3|13680.9|13679.9|13681.4|13680.4|13677.4|13676.4|89
1650635460000|2022-04-22 13:51:00|13691.4|13690.4|13674.6|13673.6|13691.9|13690.9|13673.9|13672.9|561
1650635470000|2022-04-22 13:51:10|13674.3|13673.3|13669.9|13668.9|13681.6|13680.6|13669.5|13668.5|458
1650635480000|2022-04-22 13:51:20|13670|13669|13673.3|13672.3|13678.4|13677.4|13669.3|13668.3|237
1650635490000|2022-04-22 13:51:30|13673.1|13672.1|13670.4|13669.4|13677.8|13676.8|13670.4|13669.4|390
1650635500000|2022-04-22 13:51:40|13670.3|13669.3|13682.1|13681.1|13682.9|13681.9|13670.1|13669.1|425
1650635510000|2022-04-22 13:51:50|13682|13681|13708|13707|13708|13707|13682|13681|807
1650635520000|2022-04-22 13:52:00|13708.1|13707.1|13705.1|13704.1|13714.5|13713.5|13704.6|13703.6|427
1650635540000|2022-04-22 13:52:20|13712.1|13711.1|13711.9|13710.9|13712.4|13711.4|13710.4|13709.4|36
1650635550000|2022-04-22 13:52:30|13712.4|13711.4|13707.4|13706.4|13715.1|13714.1|13700.9|13699.9|391
1650635560000|2022-04-22 13:52:40|13706.8|13705.8|13708.9|13707.9|13714.9|13713.9|13705.6|13704.6|270
1650635570000|2022-04-22 13:52:50|13709.1|13708.1|13709.8|13708.8|13714.4|13713.4|13708.6|13707.6|211
1650635580000|2022-04-22 13:53:00|13710.1|13709.1|13707|13706|13718.1|13717.1|13706.4|13705.4|344
1650635590000|2022-04-22 13:53:10|13706.8|13705.8|13710.9|13709.9|13713|13712|13701.1|13700.1|320
1650635600000|2022-04-22 13:53:20|13710.4|13709.4|13701.9|13700.9|13713.5|13712.5|13698.9|13697.9|305
1650635610000|2022-04-22 13:53:30|13702|13701|13697.8|13696.8|13702.6|13701.6|13693.4|13692.4|305
1650635620000|2022-04-22 13:53:40|13698.8|13697.8|13698|13697|13702.1|13701.1|13695|13694|158
1650635630000|2022-04-22 13:53:50|13697.8|13696.8|13709.6|13708.6|13710.5|13709.5|13697|13696|291
1650635640000|2022-04-22 13:54:00|13710|13709|13710.4|13709.4|13710.5|13709.5|13704.1|13703.1|143
1650635660000|2022-04-22 13:54:20|13709.9|13708.9|13699|13698|13710.5|13709.5|13698.5|13697.5|170
1650635670000|2022-04-22 13:54:30|13699.1|13698.1|13690|13689|13699.6|13698.6|13685.9|13684.9|402
1650635680000|2022-04-22 13:54:40|13689.8|13688.8|13697.4|13696.4|13700|13699|13689.5|13688.5|239
1650635690000|2022-04-22 13:54:50|13697.8|13696.8|13701.9|13700.9|13711.5|13710.5|13697.8|13696.8|675
1650635700000|2022-04-22 13:55:00|13702|13701|13693.9|13692.9|13702|13701|13693.8|13692.8|355
1650635710000|2022-04-22 13:55:10|13693.3|13692.3|13711|13710|13712|13711|13692.6|13691.6|413
1650635720000|2022-04-22 13:55:20|13710.6|13709.6|13697|13696|13713.1|13712.1|13695.4|13694.4|331
1650635730000|2022-04-22 13:55:30|13697.3|13696.3|13694.5|13693.5|13701.8|13700.8|13694.3|13693.3|147
1650635740000|2022-04-22 13:55:40|13694.3|13693.3|13689.8|13688.8|13694.3|13693.3|13686.6|13685.6|281
1650635750000|2022-04-22 13:55:50|13689.9|13688.9|13695.3|13694.3|13695.5|13694.5|13687.3|13686.3|216
1650635760000|2022-04-22 13:56:00|13695.4|13694.4|13680.8|13679.8|13695.6|13694.6|13676.6|13675.6|377
1650635770000|2022-04-22 13:56:10|13680|13679|13677|13676|13680.8|13679.8|13666.9|13665.9|533
1650635780000|2022-04-22 13:56:20|13675.9|13674.9|13668.5|13667.5|13676.8|13675.8|13668|13667|249
1650635790000|2022-04-22 13:56:30|13668.8|13667.8|13671.6|13670.6|13674.8|13673.8|13667.3|13666.3|236
1650635800000|2022-04-22 13:56:40|13671.5|13670.5|13677|13676|13681.6|13680.6|13670|13669|207
1650635810000|2022-04-22 13:56:50|13676.5|13675.5|13677.3|13676.3|13677.5|13676.5|13669.9|13668.9|171
1650635820000|2022-04-22 13:57:00|13676.8|13675.8|13681.8|13680.8|13684.6|13683.6|13675|13674|209
1650635830000|2022-04-22 13:57:10|13682.5|13681.5|13688.3|13687.3|13690|13689|13681.1|13680.1|244
1650635840000|2022-04-22 13:57:20|13688.1|13687.1|13687.3|13686.3|13689.9|13688.9|13683.5|13682.5|148
1650635850000|2022-04-22 13:57:30|13687.1|13686.1|13679.6|13678.6|13693.4|13692.4|13679.1|13678.1|289
1650635860000|2022-04-22 13:57:40|13680.4|13679.4|13685.1|13684.1|13685.1|13684.1|13676.5|13675.5|218
1650635870000|2022-04-22 13:57:50|13684.8|13683.8|13687.4|13686.4|13687.4|13686.4|13682.1|13681.1|110
1650635880000|2022-04-22 13:58:00|13686.5|13685.5|13690.9|13689.9|13691.5|13690.5|13683.1|13682.1|186
1650635890000|2022-04-22 13:58:10|13691.1|13690.1|13674.9|13673.9|13691.1|13690.1|13674.4|13673.4|226
1650635900000|2022-04-22 13:58:20|13677.6|13676.6|13676.9|13675.9|13682.1|13681.1|13676.1|13675.1|157
1650635910000|2022-04-22 13:58:30|13677.1|13676.1|13677.6|13676.6|13684.3|13683.3|13676.1|13675.1|170
1650635920000|2022-04-22 13:58:40|13677.4|13676.4|13676.8|13675.8|13677.8|13676.8|13668.6|13667.6|248
1650635930000|2022-04-22 13:58:50|13676.4|13675.4|13670|13669|13678.6|13677.6|13667.9|13666.9|486
1650635940000|2022-04-22 13:59:00|13671.3|13670.3|13660.1|13659.1|13675.1|13674.1|13658.8|13657.8|834
1650635950000|2022-04-22 13:59:10|13659.8|13658.8|13655.1|13654.1|13663.6|13662.6|13654.9|13653.9|457
1650635960000|2022-04-22 13:59:20|13655.5|13654.5|13662.9|13661.9|13667|13666|13653.4|13652.4|301
1650635970000|2022-04-22 13:59:30|13663.5|13662.5|13661.1|13660.1|13664.8|13663.8|13658.4|13657.4|175
1650635980000|2022-04-22 13:59:40|13661.3|13660.3|13655.5|13654.5|13662.9|13661.9|13655.5|13654.5|179
1650635990000|2022-04-22 13:59:50|13656.4|13655.4|13667.3|13666.3|13667.6|13666.6|13654.6|13653.6|549
1650636000000|2022-04-22 14:00:00|13666.9|13665.9|13662.1|13661.1|13668.4|13667.4|13661.1|13660.1|146
1650636050000|2022-04-22 14:00:50|13706.3|13705.3|13710.6|13709.6|13710.6|13709.6|13706.1|13705.1|198
1650636060000|2022-04-22 14:01:00|13710.3|13709.3|13724.3|13723.3|13732.6|13731.6|13709.6|13708.6|1115
1650636070000|2022-04-22 14:01:10|13724.4|13723.4|13733.4|13732.4|13737.3|13736.3|13722.1|13721.1|581
1650636080000|2022-04-22 14:01:20|13735.9|13734.9|13731.4|13730.4|13742|13741|13730.5|13729.5|340
1650636090000|2022-04-22 14:01:30|13731.5|13730.5|13727.4|13726.4|13737.8|13736.8|13726.9|13725.9|578
1650636100000|2022-04-22 14:01:40|13727.3|13726.3|13730.9|13729.9|13732.9|13731.9|13724.9|13723.9|746
1650636110000|2022-04-22 14:01:50|13730.8|13729.8|13726.6|13725.6|13734.6|13733.6|13724.6|13723.6|270
1650636120000|2022-04-22 14:02:00|13725.6|13724.6|13705.8|13704.8|13728.1|13727.1|13700.6|13699.6|1290
1650636130000|2022-04-22 14:02:10|13705.3|13704.3|13705.5|13704.5|13711.5|13710.5|13704.5|13703.5|427
1650636140000|2022-04-22 14:02:20|13704.6|13703.6|13694.8|13693.8|13704.8|13703.8|13685.9|13684.9|505
1650636150000|2022-04-22 14:02:30|13695.5|13694.5|13697|13696|13702.4|13701.4|13695.5|13694.5|237
1650636160000|2022-04-22 14:02:40|13697.8|13696.8|13695.6|13694.6|13697.8|13696.8|13686.4|13685.4|278
1650636170000|2022-04-22 14:02:50|13695.9|13694.9|13700.3|13699.3|13703|13702|13695|13694|276
1650636180000|2022-04-22 14:03:00|13700.1|13699.1|13695.3|13694.3|13702.8|13701.8|13691.3|13690.3|230
1650636190000|2022-04-22 14:03:10|13695.9|13694.9|13693.1|13692.1|13698.4|13697.4|13690.6|13689.6|156
1650636200000|2022-04-22 14:03:20|13693|13692|13688.1|13687.1|13696.5|13695.5|13687.8|13686.8|151
1650636210000|2022-04-22 14:03:30|13687.9|13686.9|13690.6|13689.6|13691.5|13690.5|13684.6|13683.6|194
1650636220000|2022-04-22 14:03:40|13690.3|13689.3|13685.1|13684.1|13691.8|13690.8|13684|13683|235
1650636230000|2022-04-22 14:03:50|13685.4|13684.4|13687.9|13686.9|13692.1|13691.1|13677|13676|468
1650636240000|2022-04-22 14:04:00|13684.9|13683.9|13679.6|13678.6|13685.5|13684.5|13677.9|13676.9|256
1650636250000|2022-04-22 14:04:10|13679.8|13678.8|13672.1|13671.1|13683.4|13682.4|13670.6|13669.6|376
1650636260000|2022-04-22 14:04:20|13672.4|13671.4|13668.5|13667.5|13682.8|13681.8|13668.3|13667.3|309
1650636270000|2022-04-22 14:04:30|13668.8|13667.8|13675.1|13674.1|13675.3|13674.3|13665.3|13664.3|227
1650636280000|2022-04-22 14:04:40|13674.4|13673.4|13673.8|13672.8|13676.8|13675.8|13671.9|13670.9|139
1650636290000|2022-04-22 14:04:50|13673.1|13672.1|13673.5|13672.5|13676.4|13675.4|13671.5|13670.5|219
1650636300000|2022-04-22 14:05:00|13673.6|13672.6|13678.1|13677.1|13678.1|13677.1|13673.6|13672.6|34
1650636310000|2022-04-22 14:05:10|13675.5|13674.5|13689.8|13688.8|13692.4|13691.4|13675.5|13674.5|345
1650636320000|2022-04-22 14:05:20|13690.1|13689.1|13686.3|13685.3|13691.1|13690.1|13682.4|13681.4|236
1650636330000|2022-04-22 14:05:30|13686|13685|13700.9|13699.9|13703.5|13702.5|13682.9|13681.9|438
1650636340000|2022-04-22 14:05:40|13700.6|13699.6|13708|13707|13713.3|13712.3|13698.8|13697.8|723
1650636350000|2022-04-22 14:05:50|13707.6|13706.6|13715.1|13714.1|13716.9|13715.9|13701|13700|651
1650636360000|2022-04-22 14:06:00|13715.3|13714.3|13722.5|13721.5|13725.6|13724.6|13715.3|13714.3|653
1650636370000|2022-04-22 14:06:10|13722.3|13721.3|13732.3|13731.3|13736.8|13735.8|13720.9|13719.9|427
1650636380000|2022-04-22 14:06:20|13732.8|13731.8|13733.8|13732.8|13738.4|13737.4|13730.1|13729.1|355
1650636390000|2022-04-22 14:06:30|13733.6|13732.6|13734.1|13733.1|13737.6|13736.6|13732.5|13731.5|203
1650636400000|2022-04-22 14:06:40|13734|13733|13735.8|13734.8|13736.9|13735.9|13729.9|13728.9|309
1650636410000|2022-04-22 14:06:50|13735.4|13734.4|13741|13740|13743.9|13742.9|13732.8|13731.8|534
1650636420000|2022-04-22 14:07:00|13741.3|13740.3|13732.6|13731.6|13747.3|13746.3|13732|13731|469
1650636430000|2022-04-22 14:07:10|13733.1|13732.1|13726|13725|13733.1|13732.1|13720.9|13719.9|489
1650636440000|2022-04-22 14:07:20|13725.9|13724.9|13729.1|13728.1|13733.5|13732.5|13725.9|13724.9|204
1650636450000|2022-04-22 14:07:30|13729.4|13728.4|13735.5|13734.5|13738.6|13737.6|13728.1|13727.1|221
1650636460000|2022-04-22 14:07:40|13734.3|13733.3|13743.5|13742.5|13744.4|13743.4|13732.1|13731.1|260
1650636470000|2022-04-22 14:07:50|13741.8|13740.8|13742.5|13741.5|13747.9|13746.9|13740.3|13739.3|525
1650636480000|2022-04-22 14:08:00|13742.3|13741.3|13739.1|13738.1|13744.3|13743.3|13737.9|13736.9|222
1650636490000|2022-04-22 14:08:10|13738.9|13737.9|13731|13730|13740.5|13739.5|13731|13730|79
1650636500000|2022-04-22 14:08:20|13747.5|13746.5|13746.5|13745.5|13748.5|13747.5|13744.3|13743.3|130
1650636510000|2022-04-22 14:08:30|13746.1|13745.1|13734.1|13733.1|13747.3|13746.3|13733.1|13732.1|359
1650636520000|2022-04-22 14:08:40|13734.4|13733.4|13732.8|13731.8|13736.9|13735.9|13730.3|13729.3|245
1650636530000|2022-04-22 14:08:50|13732.5|13731.5|13735|13734|13739|13738|13729.8|13728.8|175
1650636540000|2022-04-22 14:09:00|13735.3|13734.3|13729.6|13728.6|13743.9|13742.9|13729.4|13728.4|225
1650636550000|2022-04-22 14:09:10|13728.6|13727.6|13731.9|13730.9|13735.5|13734.5|13724.9|13723.9|267
1650636560000|2022-04-22 14:09:20|13732|13731|13730.9|13729.9|13735.5|13734.5|13727.4|13726.4|210
1650636570000|2022-04-22 14:09:30|13730.6|13729.6|13733.6|13732.6|13734.4|13733.4|13730.6|13729.6|119
1650636580000|2022-04-22 14:09:40|13733.8|13732.8|13733.6|13732.6|13736.3|13735.3|13730.4|13729.4|137
1650636590000|2022-04-22 14:09:50|13734.5|13733.5|13736.6|13735.6|13739.3|13738.3|13728.9|13727.9|990
1650636600000|2022-04-22 14:10:00|13735.7|13734.7|13720.6|13719.6|13735.7|13734.7|13720.5|13719.5|417
1650636610000|2022-04-22 14:10:10|13720.5|13719.5|13723.6|13722.6|13723.6|13722.6|13710.3|13709.3|632
1650636630000|2022-04-22 14:10:30|13703.5|13702.5|13701.3|13700.3|13704.1|13703.1|13701.1|13700.1|280
1650636640000|2022-04-22 14:10:40|13701.8|13700.8|13707.5|13706.5|13708.3|13707.3|13699.5|13698.5|394
1650636650000|2022-04-22 14:10:50|13707.7|13706.7|13711.1|13710.1|13715.3|13714.3|13707.3|13706.3|238
1650636660000|2022-04-22 14:11:00|13710.8|13709.8|13710|13709|13714|13713|13708.1|13707.1|151
1650636670000|2022-04-22 14:11:10|13709.8|13708.8|13709.6|13708.6|13718.2|13717.2|13707.2|13706.2|215
1650636680000|2022-04-22 14:11:20|13709.7|13708.7|13704.8|13703.8|13712.6|13711.6|13703.8|13702.8|230
1650636690000|2022-04-22 14:11:30|13705.8|13704.8|13696.1|13695.1|13705.8|13704.8|13695|13694|366
1650636700000|2022-04-22 14:11:40|13695.8|13694.8|13700.3|13699.3|13700.3|13699.3|13691.3|13690.3|353
1650636710000|2022-04-22 14:11:50|13700.1|13699.1|13693.3|13692.3|13700.3|13699.3|13691.2|13690.2|189
1650636720000|2022-04-22 14:12:00|13692.6|13691.6|13696.1|13695.1|13700.7|13699.7|13692.3|13691.3|269
1650636730000|2022-04-22 14:12:10|13695.8|13694.8|13701.3|13700.3|13702|13701|13695.6|13694.6|188
1650636740000|2022-04-22 14:12:20|13701.1|13700.1|13692.1|13691.1|13704.2|13703.2|13689.6|13688.6|283
1650636750000|2022-04-22 14:12:30|13691.5|13690.5|13692|13691|13693.7|13692.7|13691|13690|46
1650636760000|2022-04-22 14:12:40|13680.5|13679.5|13681.3|13680.3|13682.7|13681.7|13679.5|13678.5|67
1650636820000|2022-04-22 14:13:40|13678|13677|13677.8|13676.8|13678.6|13677.6|13675|13674|116
1650636830000|2022-04-22 14:13:50|13678|13677|13676.5|13675.5|13681.1|13680.1|13673.7|13672.7|194
1650636840000|2022-04-22 14:14:00|13676.3|13675.3|13674.2|13673.2|13678.8|13677.8|13670.3|13669.3|322
1650636850000|2022-04-22 14:14:10|13674|13673|13668.2|13667.2|13676.1|13675.1|13667.5|13666.5|171
1650636860000|2022-04-22 14:14:20|13668.5|13667.5|13668.3|13667.3|13672.8|13671.8|13667.5|13666.5|210
1650636870000|2022-04-22 14:14:30|13668.7|13667.7|13668.5|13667.5|13669.7|13668.7|13660.3|13659.3|386
1650636880000|2022-04-22 14:14:40|13668.2|13667.2|13668.5|13667.5|13672.2|13671.2|13667|13666|194
1650636890000|2022-04-22 14:14:50|13669|13668|13672.6|13671.6|13673.2|13672.2|13664.6|13663.6|142
1650636900000|2022-04-22 14:15:00|13671.5|13670.5|13671.5|13670.5|13676.5|13675.5|13667.8|13666.8|283
1650636910000|2022-04-22 14:15:10|13671.6|13670.6|13675|13674|13678|13677|13671.2|13670.2|341
1650636920000|2022-04-22 14:15:20|13675.5|13674.5|13677.1|13676.1|13677.1|13676.1|13665.7|13664.7|192
1650636930000|2022-04-22 14:15:30|13677|13676|13665.1|13664.1|13677.2|13676.2|13661.8|13660.8|192
1650636940000|2022-04-22 14:15:40|13664.8|13663.8|13662.7|13661.7|13665|13664|13657.1|13656.1|344
1650636950000|2022-04-22 14:15:50|13663.2|13662.2|13661.5|13660.5|13665.1|13664.1|13659.7|13658.7|91
1650636970000|2022-04-22 14:16:10|13647.2|13646.2|13649.5|13648.5|13650.8|13649.8|13645.6|13644.6|102
1650636980000|2022-04-22 14:16:20|13648.8|13647.8|13643.7|13642.7|13650.2|13649.2|13643.7|13642.7|183
1650636990000|2022-04-22 14:16:30|13642.5|13641.5|13643|13642|13645.3|13644.3|13640.5|13639.5|306
1650637000000|2022-04-22 14:16:40|13642.7|13641.7|13641.7|13640.7|13644|13643|13640.5|13639.5|215
1650637010000|2022-04-22 14:16:50|13641.6|13640.6|13643.2|13642.2|13645.2|13644.2|13639.3|13638.3|171
1650637020000|2022-04-22 14:17:00|13642.8|13641.8|13642.2|13641.2|13643.6|13642.6|13635.3|13634.3|368
1650637030000|2022-04-22 14:17:10|13642.5|13641.5|13639.7|13638.7|13644.7|13643.7|13635.3|13634.3|250
1650637040000|2022-04-22 14:17:20|13639.6|13638.6|13644.2|13643.2|13646|13645|13638|13637|335
1650637050000|2022-04-22 14:17:30|13643.8|13642.8|13644.2|13643.2|13646.2|13645.2|13640.1|13639.1|219
1650637060000|2022-04-22 14:17:40|13644.5|13643.5|13641.5|13640.5|13646.6|13645.6|13640.8|13639.8|247
1650637070000|2022-04-22 14:17:50|13641.3|13640.3|13635.5|13634.5|13641.7|13640.7|13635.3|13634.3|254
1650637080000|2022-04-22 14:18:00|13635.7|13634.7|13643.8|13642.8|13645.2|13644.2|13635.7|13634.7|246
1650637090000|2022-04-22 14:18:10|13644.1|13643.1|13636.7|13635.7|13645.2|13644.2|13636.1|13635.1|147
1650637100000|2022-04-22 14:18:20|13636.5|13635.5|13637|13636|13639.5|13638.5|13635.6|13634.6|151
1650637110000|2022-04-22 14:18:30|13637.2|13636.2|13637.8|13636.8|13638.2|13637.2|13632.7|13631.7|242
1650637120000|2022-04-22 14:18:40|13638.2|13637.2|13637.7|13636.7|13642|13641|13636|13635|155
1650637130000|2022-04-22 14:18:50|13637.8|13636.8|13639.7|13638.7|13640.5|13639.5|13635.7|13634.7|131
1650637140000|2022-04-22 14:19:00|13639.3|13638.3|13648|13647|13648|13647|13638.8|13637.8|251
1650637150000|2022-04-22 14:19:10|13648.2|13647.2|13641.5|13640.5|13650.7|13649.7|13640.1|13639.1|321
1650637160000|2022-04-22 14:19:20|13641.3|13640.3|13639.5|13638.5|13641.7|13640.7|13635.7|13634.7|147
1650637170000|2022-04-22 14:19:30|13640.2|13639.2|13643.7|13642.7|13644.7|13643.7|13638.5|13637.5|114
1650637180000|2022-04-22 14:19:40|13644|13643|13634.5|13633.5|13644|13643|13633.1|13632.1|225
1650637190000|2022-04-22 14:19:50|13634.6|13633.6|13636.8|13635.8|13638.1|13637.1|13633.3|13632.3|141
1650637200000|2022-04-22 14:20:00|13637.5|13636.5|13628.1|13627.1|13637.8|13636.8|13626.6|13625.6|405
1650637210000|2022-04-22 14:20:10|13628|13627|13625.3|13624.3|13632.7|13631.7|13625.3|13624.3|300
1650637220000|2022-04-22 14:20:20|13625.6|13624.6|13622.2|13621.2|13625.6|13624.6|13617.8|13616.8|472
1650637230000|2022-04-22 14:20:30|13622.5|13621.5|13609|13608|13622.7|13621.7|13608.7|13607.7|798
1650637240000|2022-04-22 14:20:40|13609.2|13608.2|13612.7|13611.7|13615|13614|13608.8|13607.8|473
1650637250000|2022-04-22 14:20:50|13612.8|13611.8|13610.1|13609.1|13613.5|13612.5|13608.3|13607.3|298
1650637260000|2022-04-22 14:21:00|13610.5|13609.5|13606.7|13605.7|13611.3|13610.3|13605|13604|354
1650637270000|2022-04-22 14:21:10|13607.7|13606.7|13610.6|13609.6|13612|13611|13607.5|13606.5|351
1650637280000|2022-04-22 14:21:20|13610|13609|13603.1|13602.1|13610.7|13609.7|13602.5|13601.5|277
1650637290000|2022-04-22 14:21:30|13603|13602|13601.2|13600.2|13603.2|13602.2|13597.7|13596.7|526
1650637300000|2022-04-22 14:21:40|13601|13600|13597|13596|13602.8|13601.8|13596.7|13595.7|250
1650637310000|2022-04-22 14:21:50|13597.2|13596.2|13599.7|13598.7|13605.1|13604.1|13597.2|13596.2|316
1650637320000|2022-04-22 14:22:00|13600|13599|13595.2|13594.2|13600|13599|13594.8|13593.8|73
1650637380000|2022-04-22 14:23:00|13601.2|13600.2|13601.2|13600.2|13605.6|13604.6|13599.8|13598.8|211
1650637390000|2022-04-22 14:23:10|13601.3|13600.3|13596.7|13595.7|13601.3|13600.3|13596.5|13595.5|241
1650637400000|2022-04-22 14:23:20|13596.5|13595.5|13600.2|13599.2|13602|13601|13596.5|13595.5|320
1650637410000|2022-04-22 14:23:30|13600.3|13599.3|13600.7|13599.7|13602.6|13601.6|13598.5|13597.5|149
1650637420000|2022-04-22 14:23:40|13600.5|13599.5|13595.7|13594.7|13600.5|13599.5|13593.5|13592.5|273
1650637430000|2022-04-22 14:23:50|13595|13594|13597.8|13596.8|13598.5|13597.5|13594.2|13593.2|154
1650637440000|2022-04-22 14:24:00|13598|13597|13595.7|13594.7|13598|13597|13594|13593|237
1650637450000|2022-04-22 14:24:10|13596|13595|13597.2|13596.2|13600.1|13599.1|13593.6|13592.6|199
1650637460000|2022-04-22 14:24:20|13597.1|13596.1|13596|13595|13597.5|13596.5|13595|13594|120
1650637470000|2022-04-22 14:24:30|13596.1|13595.1|13598.2|13597.2|13600.2|13599.2|13595.1|13594.1|175
1650637480000|2022-04-22 14:24:40|13598.5|13597.5|13603.2|13602.2|13605.6|13604.6|13596.2|13595.2|236
1650637490000|2022-04-22 14:24:50|13603.1|13602.1|13604.5|13603.5|13608.2|13607.2|13601.8|13600.8|311
1650637500000|2022-04-22 14:25:00|13605.1|13604.1|13600.3|13599.3|13607.6|13606.6|13598.8|13597.8|366
1650637510000|2022-04-22 14:25:10|13600.5|13599.5|13600.8|13599.8|13602.6|13601.6|13594.6|13593.6|259
1650637520000|2022-04-22 14:25:20|13600.6|13599.6|13596.7|13595.7|13601.2|13600.2|13591.8|13590.8|524
1650637530000|2022-04-22 14:25:30|13596.5|13595.5|13593.5|13592.5|13596.8|13595.8|13592.2|13591.2|176
1650637540000|2022-04-22 14:25:40|13593|13592|13588.7|13587.7|13593.5|13592.5|13588.5|13587.5|361
1650637550000|2022-04-22 14:25:50|13588.5|13587.5|13585.3|13584.3|13589.1|13588.1|13584.7|13583.7|399
1650637560000|2022-04-22 14:26:00|13585.1|13584.1|13592.3|13591.3|13593.6|13592.6|13583.3|13582.3|530
1650637570000|2022-04-22 14:26:10|13592.1|13591.1|13595.7|13594.7|13597.7|13596.7|13589.7|13588.7|312
1650637580000|2022-04-22 14:26:20|13596.3|13595.3|13598.2|13597.2|13598.2|13597.2|13593.6|13592.6|261
1650637590000|2022-04-22 14:26:30|13598.3|13597.3|13602|13601|13605.1|13604.1|13598.3|13597.3|269
1650637600000|2022-04-22 14:26:40|13601.7|13600.7|13600.2|13599.2|13601.7|13600.7|13593.1|13592.1|269
1650637610000|2022-04-22 14:26:50|13600.3|13599.3|13599.2|13598.2|13600.7|13599.7|13593|13592|200
1650637620000|2022-04-22 14:27:00|13598.8|13597.8|13611.7|13610.7|13612.1|13611.1|13594.6|13593.6|485
1650637630000|2022-04-22 14:27:10|13611.5|13610.5|13608|13607|13611.7|13610.7|13602.3|13601.3|234
1650637640000|2022-04-22 14:27:20|13607.8|13606.8|13609.2|13608.2|13610.5|13609.5|13607|13606|223
1650637650000|2022-04-22 14:27:30|13609.3|13608.3|13606.3|13605.3|13610.6|13609.6|13603.8|13602.8|149
1650637660000|2022-04-22 14:27:40|13606.2|13605.2|13605.2|13604.2|13609.6|13608.6|13603.8|13602.8|155
1650637670000|2022-04-22 14:27:50|13605.3|13604.3|13602.3|13601.3|13606.7|13605.7|13597.3|13596.3|220
1650637680000|2022-04-22 14:28:00|13602.2|13601.2|13597.8|13596.8|13602.2|13601.2|13596|13595|241
1650637690000|2022-04-22 14:28:10|13597.7|13596.7|13594.5|13593.5|13601.2|13600.2|13593|13592|218
1650637700000|2022-04-22 14:28:20|13595.1|13594.1|13596.7|13595.7|13598.2|13597.2|13593|13592|117
1650637710000|2022-04-22 14:28:30|13596.8|13595.8|13597.6|13596.6|13598|13597|13593|13592|159
1650637720000|2022-04-22 14:28:40|13597.7|13596.7|13599.7|13598.7|13604.5|13603.5|13596.6|13595.6|300
1650637730000|2022-04-22 14:28:50|13599.5|13598.5|13594.3|13593.3|13601.5|13600.5|13594.3|13593.3|178
1650637740000|2022-04-22 14:29:00|13594.5|13593.5|13596.3|13595.3|13596.3|13595.3|13590.6|13589.6|359
1650637750000|2022-04-22 14:29:10|13596.2|13595.2|13596.2|13595.2|13601.6|13600.6|13594|13593|162
1650637760000|2022-04-22 14:29:20|13596.5|13595.5|13590|13589|13598.7|13597.7|13590|13589|193
1650637770000|2022-04-22 14:29:30|13590.2|13589.2|13581.7|13580.7|13591.6|13590.6|13581.5|13580.5|551
1650637780000|2022-04-22 14:29:40|13581.8|13580.8|13589.3|13588.3|13589.8|13588.8|13581.3|13580.3|198
1650637790000|2022-04-22 14:29:50|13589.2|13588.2|13590|13589|13592|13591|13588.2|13587.2|181
1650637800000|2022-04-22 14:30:00|13588.5|13587.5|13587|13586|13593.3|13592.3|13585.1|13584.1|147
1650637810000|2022-04-22 14:30:10|13587.2|13586.2|13590.2|13589.2|13591.2|13590.2|13585.2|13584.2|200
1650637820000|2022-04-22 14:30:20|13590.3|13589.3|13601.7|13600.7|13603.3|13602.3|13585.7|13584.7|808
1650637830000|2022-04-22 14:30:30|13602.1|13601.1|13600.3|13599.3|13604.2|13603.2|13598.8|13597.8|274
1650637840000|2022-04-22 14:30:40|13600.2|13599.2|13599|13598|13607.1|13606.1|13599|13598|339
1650637850000|2022-04-22 14:30:50|13599.2|13598.2|13593.7|13592.7|13599.7|13598.7|13593|13592|184
1650637860000|2022-04-22 14:31:00|13593.3|13592.3|13597.6|13596.6|13600.3|13599.3|13593.3|13592.3|180
1650637870000|2022-04-22 14:31:10|13598|13597|13592|13591|13598.8|13597.8|13591.8|13590.8|145
1650637880000|2022-04-22 14:31:20|13591.8|13590.8|13596.7|13595.7|13599.5|13598.5|13591.8|13590.8|153
1650637890000|2022-04-22 14:31:30|13597|13596|13595.3|13594.3|13597.6|13596.6|13593.7|13592.7|171
1650637900000|2022-04-22 14:31:40|13596|13595|13595.2|13594.2|13598.7|13597.7|13593.5|13592.5|133
1650637910000|2022-04-22 14:31:50|13595.7|13594.7|13595.6|13594.6|13600.3|13599.3|13595.1|13594.1|248
1650637920000|2022-04-22 14:32:00|13595.2|13594.2|13593.5|13592.5|13598.7|13597.7|13592.3|13591.3|156
1650637930000|2022-04-22 14:32:10|13593.7|13592.7|13596.2|13595.2|13598.1|13597.1|13593.5|13592.5|157
1650637940000|2022-04-22 14:32:20|13596.1|13595.1|13590.2|13589.2|13598|13597|13590|13589|153
1650637950000|2022-04-22 14:32:30|13591|13590|13589.1|13588.1|13592.8|13591.8|13588.6|13587.6|137
1650637960000|2022-04-22 14:32:40|13588.6|13587.6|13594|13593|13594.8|13593.8|13588.6|13587.6|165
1650637970000|2022-04-22 14:32:50|13594.6|13593.6|13601.5|13600.5|13603|13602|13592.2|13591.2|236
1650637980000|2022-04-22 14:33:00|13601.8|13600.8|13594|13593|13604|13603|13594|13593|321
1650637990000|2022-04-22 14:33:10|13593.8|13592.8|13599|13598|13599.1|13598.1|13590.5|13589.5|208
1650638000000|2022-04-22 14:33:20|13599.5|13598.5|13598.7|13597.7|13603.7|13602.7|13598.7|13597.7|277
1650638010000|2022-04-22 14:33:30|13598.8|13597.8|13603.2|13602.2|13605|13604|13598.7|13597.7|151
1650638020000|2022-04-22 14:33:40|13603.6|13602.6|13608|13607|13608.8|13607.8|13602.8|13601.8|257
1650638030000|2022-04-22 14:33:50|13608.6|13607.6|13615.5|13614.5|13620.8|13619.8|13607.6|13606.6|875
1650638040000|2022-04-22 14:34:00|13615|13614|13619.1|13618.1|13622.1|13621.1|13613.7|13612.7|258
1650638050000|2022-04-22 14:34:10|13619.5|13618.5|13617.5|13616.5|13623|13622|13613.7|13612.7|428
1650638060000|2022-04-22 14:34:20|13617.2|13616.2|13621.3|13620.3|13624.2|13623.2|13616.2|13615.2|246
1650638070000|2022-04-22 14:34:30|13621.2|13620.2|13620.3|13619.3|13626.3|13625.3|13619.6|13618.6|257
1650638080000|2022-04-22 14:34:40|13619.8|13618.8|13621.5|13620.5|13625|13624|13619.8|13618.8|142
1650638090000|2022-04-22 14:34:50|13621|13620|13624.2|13623.2|13625.3|13624.3|13620.3|13619.3|141
1650638100000|2022-04-22 14:35:00|13624.3|13623.3|13623.3|13622.3|13625.8|13624.8|13621.5|13620.5|220
1650638110000|2022-04-22 14:35:10|13623.2|13622.2|13616.6|13615.6|13623.2|13622.2|13615.8|13614.8|268
1650638120000|2022-04-22 14:35:20|13616.3|13615.3|13619.2|13618.2|13619.2|13618.2|13614.5|13613.5|188
1650638130000|2022-04-22 14:35:30|13619.7|13618.7|13615.5|13614.5|13620.6|13619.6|13614.7|13613.7|90
1650638140000|2022-04-22 14:35:40|13615.1|13614.1|13617|13616|13617|13616|13611.5|13610.5|203
1650638150000|2022-04-22 14:35:50|13617.1|13616.1|13619.5|13618.5|13620.8|13619.8|13617.1|13616.1|110
1650638160000|2022-04-22 14:36:00|13619.2|13618.2|13619|13618|13621.7|13620.7|13617.7|13616.7|150
1650638170000|2022-04-22 14:36:10|13619.2|13618.2|13630.5|13629.5|13630.5|13629.5|13618.8|13617.8|243
1650638230000|2022-04-22 14:37:10|13648.5|13647.5|13648.7|13647.7|13648.7|13647.7|13648.2|13647.2|2
1650638240000|2022-04-22 14:37:20|13648.5|13647.5|13647.1|13646.1|13649.7|13648.7|13640.5|13639.5|295
1650638250000|2022-04-22 14:37:30|13646.7|13645.7|13642|13641|13647.3|13646.3|13641.6|13640.6|155
1650638260000|2022-04-22 14:37:40|13642.5|13641.5|13639.7|13638.7|13645|13644|13637.5|13636.5|173
1650638270000|2022-04-22 14:37:50|13640|13639|13637.7|13636.7|13640|13639|13635.2|13634.2|234
1650638280000|2022-04-22 14:38:00|13638.1|13637.1|13636.1|13635.1|13642.2|13641.2|13635.1|13634.1|344
1650638290000|2022-04-22 14:38:10|13635.7|13634.7|13628.7|13627.7|13639.3|13638.3|13627.2|13626.2|263
1650638300000|2022-04-22 14:38:20|13630|13629|13627.7|13626.7|13631.3|13630.3|13623.1|13622.1|335
1650638310000|2022-04-22 14:38:30|13627.6|13626.6|13625.8|13624.8|13631.3|13630.3|13625.5|13624.5|224
1650638320000|2022-04-22 14:38:40|13626.2|13625.2|13618.7|13617.7|13628.5|13627.5|13618|13617|353
1650638330000|2022-04-22 14:38:50|13618.5|13617.5|13617.8|13616.8|13618.6|13617.6|13613.6|13612.6|381
1650638340000|2022-04-22 14:39:00|13618.3|13617.3|13618|13617|13622.8|13621.8|13617|13616|220
1650638350000|2022-04-22 14:39:10|13617.8|13616.8|13620.5|13619.5|13622|13621|13615.5|13614.5|125
1650638360000|2022-04-22 14:39:20|13619.8|13618.8|13616.2|13615.2|13622.5|13621.5|13615.3|13614.3|131
1650638370000|2022-04-22 14:39:30|13616|13615|13624|13623|13624.8|13623.8|13616|13615|145
1650638380000|2022-04-22 14:39:40|13624.1|13623.1|13622.7|13621.7|13625|13624|13618.2|13617.2|131
1650638390000|2022-04-22 14:39:50|13622.8|13621.8|13618.8|13617.8|13625.5|13624.5|13618.7|13617.7|430
1650638400000|2022-04-22 14:40:00|13612.8|13611.8|13608|13607|13614.1|13613.1|13602.8|13601.8|574
1650638410000|2022-04-22 14:40:10|13607.7|13606.7|13620.7|13619.7|13621|13620|13607.7|13606.7|307
1650638420000|2022-04-22 14:40:20|13621.2|13620.2|13621.7|13620.7|13624.1|13623.1|13618.2|13617.2|427
1650638430000|2022-04-22 14:40:30|13622.1|13621.1|13613|13612|13622.1|13621.1|13612.3|13611.3|245
1650638440000|2022-04-22 14:40:40|13613.1|13612.1|13610.5|13609.5|13615.7|13614.7|13610.1|13609.1|152
1650638450000|2022-04-22 14:40:50|13610.3|13609.3|13609.5|13608.5|13612|13611|13609|13608|103
1650638460000|2022-04-22 14:41:00|13609.2|13608.2|13604.7|13603.7|13611.7|13610.7|13604.1|13603.1|215
1650638470000|2022-04-22 14:41:10|13604.5|13603.5|13599.5|13598.5|13606.2|13605.2|13598.8|13597.8|195
1650638480000|2022-04-22 14:41:20|13599.2|13598.2|13604.2|13603.2|13604.6|13603.6|13596.2|13595.2|310
1650638490000|2022-04-22 14:41:30|13604.1|13603.1|13593.7|13592.7|13604.2|13603.2|13590.3|13589.3|418
1650638500000|2022-04-22 14:41:40|13593.2|13592.2|13588.8|13587.8|13594.5|13593.5|13588|13587|265
1650638510000|2022-04-22 14:41:50|13589.8|13588.8|13591.7|13590.7|13592.5|13591.5|13586.8|13585.8|232
1650638520000|2022-04-22 14:42:00|13591.8|13590.8|13589.7|13588.7|13596.3|13595.3|13589.5|13588.5|236
1650638530000|2022-04-22 14:42:10|13589.8|13588.8|13596.5|13595.5|13596.5|13595.5|13589.7|13588.7|281
1650638540000|2022-04-22 14:42:20|13596.6|13595.6|13597.5|13596.5|13600.6|13599.6|13596|13595|144
1650638550000|2022-04-22 14:42:30|13597.6|13596.6|13595.6|13594.6|13601.7|13600.7|13595.1|13594.1|149
1650638560000|2022-04-22 14:42:40|13595.7|13594.7|13594.8|13593.8|13600.5|13599.5|13593.8|13592.8|147
1650638570000|2022-04-22 14:42:50|13595|13594|13597.7|13596.7|13598|13597|13593|13592|115
1650638580000|2022-04-22 14:43:00|13597.2|13596.2|13600.2|13599.2|13601.6|13600.6|13593.5|13592.5|273
1650638590000|2022-04-22 14:43:10|13601|13600|13602.7|13601.7|13605.2|13604.2|13599.1|13598.1|267
1650638600000|2022-04-22 14:43:20|13602.8|13601.8|13605.5|13604.5|13606.7|13605.7|13600.8|13599.8|177
1650638610000|2022-04-22 14:43:30|13605.3|13604.3|13610.5|13609.5|13610.6|13609.6|13604.5|13603.5|274
1650638620000|2022-04-22 14:43:40|13610.2|13609.2|13609|13608|13611|13610|13606.1|13605.1|137
1650638630000|2022-04-22 14:43:50|13608.8|13607.8|13604.7|13603.7|13609.2|13608.2|13602.6|13601.6|178
1650638640000|2022-04-22 14:44:00|13604.8|13603.8|13605.2|13604.2|13608.6|13607.6|13599.3|13598.3|159
1650638650000|2022-04-22 14:44:10|13605|13604|13606.3|13605.3|13606.8|13605.8|13602.2|13601.2|75
1650638660000|2022-04-22 14:44:20|13605.7|13604.7|13614.5|13613.5|13614.5|13613.5|13605.5|13604.5|189
1650638670000|2022-04-22 14:44:30|13615.2|13614.2|13615.6|13614.6|13617.2|13616.2|13609.7|13608.7|162
1650638680000|2022-04-22 14:44:40|13615.2|13614.2|13614|13613|13616.6|13615.6|13613.8|13612.8|173
1650638690000|2022-04-22 14:44:50|13614.1|13613.1|13614.2|13613.2|13616.7|13615.7|13612|13611|123
1650638700000|2022-04-22 14:45:00|13614.3|13613.3|13623|13622|13623.5|13622.5|13614|13613|172
1650638760000|2022-04-22 14:46:00|13627.2|13626.2|13622.7|13621.7|13627.7|13626.7|13622|13621|143
1650638770000|2022-04-22 14:46:10|13622.8|13621.8|13628.1|13627.1|13631.1|13630.1|13621.8|13620.8|388
1650638780000|2022-04-22 14:46:20|13628.2|13627.2|13616.5|13615.5|13628.2|13627.2|13614.8|13613.8|334
1650638790000|2022-04-22 14:46:30|13616.7|13615.7|13618|13617|13621.6|13620.6|13616.5|13615.5|113
1650638800000|2022-04-22 14:46:40|13617.6|13616.6|13619.2|13618.2|13619.5|13618.5|13615.2|13614.2|131
1650638810000|2022-04-22 14:46:50|13619|13618|13622|13621|13622.5|13621.5|13615.5|13614.5|150
1650638820000|2022-04-22 14:47:00|13622.2|13621.2|13629.7|13628.7|13632.3|13631.3|13622.2|13621.2|408
1650638830000|2022-04-22 14:47:10|13629.3|13628.3|13637.3|13636.3|13640.5|13639.5|13628.1|13627.1|254
1650638840000|2022-04-22 14:47:20|13637|13636|13644|13643|13646.2|13645.2|13636.2|13635.2|368
1650638850000|2022-04-22 14:47:30|13644.1|13643.1|13640|13639|13648.1|13647.1|13631.5|13630.5|1074
1650638860000|2022-04-22 14:47:40|13640.5|13639.5|13643.2|13642.2|13643.7|13642.7|13637.2|13636.2|168
1650638870000|2022-04-22 14:47:50|13643|13642|13637.5|13636.5|13643|13642|13635.7|13634.7|137
1650638880000|2022-04-22 14:48:00|13637.6|13636.6|13638.2|13637.2|13641.2|13640.2|13636.2|13635.2|145
1650638890000|2022-04-22 14:48:10|13637.5|13636.5|13640.5|13639.5|13645.5|13644.5|13637.2|13636.2|201
1650638900000|2022-04-22 14:48:20|13640.2|13639.2|13645.2|13644.2|13646.6|13645.6|13639.7|13638.7|140
1650638910000|2022-04-22 14:48:30|13644.7|13643.7|13647.6|13646.6|13650.2|13649.2|13643.7|13642.7|234
1650638920000|2022-04-22 14:48:40|13647.7|13646.7|13648.8|13647.8|13650.2|13649.2|13644|13643|154
1650638930000|2022-04-22 14:48:50|13649.2|13648.2|13653.2|13652.2|13654|13653|13649|13648|220
1650638940000|2022-04-22 14:49:00|13653.1|13652.1|13650.7|13649.7|13654.5|13653.5|13649|13648|219
1650638950000|2022-04-22 14:49:10|13650.5|13649.5|13641.7|13640.7|13650.5|13649.5|13641.1|13640.1|369
1650638960000|2022-04-22 14:49:20|13641.6|13640.6|13641.7|13640.7|13643.3|13642.3|13640|13639|193
1650638970000|2022-04-22 14:49:30|13641.5|13640.5|13636.7|13635.7|13642.1|13641.1|13635.6|13634.6|177
1650638980000|2022-04-22 14:49:40|13636.6|13635.6|13632.5|13631.5|13637.8|13636.8|13631.6|13630.6|205
1650638990000|2022-04-22 14:49:50|13632.6|13631.6|13632|13631|13633.1|13632.1|13630.6|13629.6|155
1650639000000|2022-04-22 14:50:00|13632.1|13631.1|13628.1|13627.1|13634.1|13633.1|13626.6|13625.6|345
1650639010000|2022-04-22 14:50:10|13628.2|13627.2|13620.7|13619.7|13628.3|13627.3|13620|13619|310
1650639020000|2022-04-22 14:50:20|13622.2|13621.2|13621|13620|13626.7|13625.7|13620.5|13619.5|248
1650639030000|2022-04-22 14:50:30|13620.3|13619.3|13621.3|13620.3|13622|13621|13616.7|13615.7|173
1650639040000|2022-04-22 14:50:40|13622.8|13621.8|13624.6|13623.6|13625.5|13624.5|13622|13621|141
1650639050000|2022-04-22 14:50:50|13624.5|13623.5|13623.7|13622.7|13628.5|13627.5|13623.5|13622.5|169
1650639060000|2022-04-22 14:51:00|13624.2|13623.2|13620|13619|13626|13625|13618.8|13617.8|158
1650639070000|2022-04-22 14:51:10|13620.1|13619.1|13617.8|13616.8|13622|13621|13617.8|13616.8|83
1650639080000|2022-04-22 14:51:20|13617.7|13616.7|13618|13617|13621.2|13620.2|13615|13614|151
1650639090000|2022-04-22 14:51:30|13618.7|13617.7|13614|13613|13618.7|13617.7|13612.5|13611.5|186
1650639100000|2022-04-22 14:51:40|13614.1|13613.1|13616.2|13615.2|13619.2|13618.2|13614.1|13613.1|156
1650639110000|2022-04-22 14:51:50|13616|13615|13615.2|13614.2|13617.7|13616.7|13614.3|13613.3|86
1650639120000|2022-04-22 14:52:00|13614.7|13613.7|13616.7|13615.7|13619.2|13618.2|13613.1|13612.1|200
1650639130000|2022-04-22 14:52:10|13616.6|13615.6|13623.7|13622.7|13626.3|13625.3|13615|13614|202
1650639140000|2022-04-22 14:52:20|13624|13623|13625.2|13624.2|13627.1|13626.1|13621.2|13620.2|148
1650639150000|2022-04-22 14:52:30|13625.7|13624.7|13620.1|13619.1|13626.5|13625.5|13618.7|13617.7|174
1650639160000|2022-04-22 14:52:40|13619.7|13618.7|13611.1|13610.1|13620|13619|13611|13610|224
1650639170000|2022-04-22 14:52:50|13611.2|13610.2|13614|13613|13614.2|13613.2|13609.1|13608.1|228
1650639180000|2022-04-22 14:53:00|13614.2|13613.2|13606.7|13605.7|13614.7|13613.7|13605.2|13604.2|301
1650639190000|2022-04-22 14:53:10|13607|13606|13610.7|13609.7|13612.3|13611.3|13606.2|13605.2|203
1650639200000|2022-04-22 14:53:20|13611|13610|13608.8|13607.8|13611.5|13610.5|13608|13607|154
1650639210000|2022-04-22 14:53:30|13609|13608|13604.8|13603.8|13609|13608|13602.1|13601.1|356
1650639220000|2022-04-22 14:53:40|13605.2|13604.2|13610.5|13609.5|13612.8|13611.8|13605|13604|207
1650639230000|2022-04-22 14:53:50|13610.2|13609.2|13613.7|13612.7|13618.7|13617.7|13609.5|13608.5|291
1650639240000|2022-04-22 14:54:00|13613.5|13612.5|13614.2|13613.2|13616.5|13615.5|13613.3|13612.3|151
1650639250000|2022-04-22 14:54:10|13614.3|13613.3|13605.3|13604.3|13615.2|13614.2|13605|13604|321
1650639260000|2022-04-22 14:54:20|13605.5|13604.5|13603.8|13602.8|13605.7|13604.7|13601.3|13600.3|268
1650639270000|2022-04-22 14:54:30|13603.3|13602.3|13602.5|13601.5|13608|13607|13602.3|13601.3|158
1650639280000|2022-04-22 14:54:40|13602.7|13601.7|13603.6|13602.6|13604|13603|13601|13600|118
1650639290000|2022-04-22 14:54:50|13603.5|13602.5|13601.5|13600.5|13605|13604|13600|13599|192
1650639300000|2022-04-22 14:55:00|13602.2|13601.2|13603.5|13602.5|13604.6|13603.6|13596.8|13595.8|281
1650639310000|2022-04-22 14:55:10|13603.6|13602.6|13601.7|13600.7|13604.7|13603.7|13601.6|13600.6|131
1650639320000|2022-04-22 14:55:20|13602.1|13601.1|13602.5|13601.5|13603.5|13602.5|13599.5|13598.5|144
1650639330000|2022-04-22 14:55:30|13602.2|13601.2|13608.3|13607.3|13608.3|13607.3|13602.2|13601.2|171
1650639390000|2022-04-22 14:56:30|13614.1|13613.1|13616.7|13615.7|13617|13616|13613|13612|100
1650639400000|2022-04-22 14:56:40|13616.8|13615.8|13612.2|13611.2|13619|13618|13612.2|13611.2|199
1650639410000|2022-04-22 14:56:50|13612.3|13611.3|13614.2|13613.2|13615.8|13614.8|13611.5|13610.5|94
1650639420000|2022-04-22 14:57:00|13614.1|13613.1|13617.7|13616.7|13619.2|13618.2|13612.2|13611.2|142
1650639430000|2022-04-22 14:57:10|13617.5|13616.5|13624.5|13623.5|13625.8|13624.8|13617.5|13616.5|344
1650639440000|2022-04-22 14:57:20|13624.3|13623.3|13625.5|13624.5|13626.6|13625.6|13621.6|13620.6|233
1650639450000|2022-04-22 14:57:30|13625.7|13624.7|13624.6|13623.6|13632.5|13631.5|13624.5|13623.5|441
1650639460000|2022-04-22 14:57:40|13624.8|13623.8|13625.7|13624.7|13628.2|13627.2|13622.7|13621.7|239
1650639470000|2022-04-22 14:57:50|13626|13625|13626.1|13625.1|13626.5|13625.5|13621.6|13620.6|140
1650639480000|2022-04-22 14:58:00|13625.8|13624.8|13630.8|13629.8|13634.7|13633.7|13625.8|13624.8|209
1650639490000|2022-04-22 14:58:10|13631.8|13630.8|13626.5|13625.5|13633|13632|13624.8|13623.8|209
1650639500000|2022-04-22 14:58:20|13626.2|13625.2|13627.2|13626.2|13630|13629|13624.8|13623.8|148
1650639510000|2022-04-22 14:58:30|13627.1|13626.1|13621.1|13620.1|13627.6|13626.6|13621.1|13620.1|141
1650639520000|2022-04-22 14:58:40|13621|13620|13617|13616|13623|13622|13615.7|13614.7|217
1650639530000|2022-04-22 14:58:50|13617.2|13616.2|13617.2|13616.2|13620.6|13619.6|13616|13615|111
1650639540000|2022-04-22 14:59:00|13617|13616|13615.7|13614.7|13617.2|13616.2|13613.8|13612.8|178
1650639550000|2022-04-22 14:59:10|13616.2|13615.2|13613.7|13612.7|13617|13616|13612.7|13611.7|134
1650639560000|2022-04-22 14:59:20|13614.1|13613.1|13609.5|13608.5|13614.7|13613.7|13608.2|13607.2|181
1650639570000|2022-04-22 14:59:30|13609.2|13608.2|13609.5|13608.5|13612.2|13611.2|13608.5|13607.5|134
1650639580000|2022-04-22 14:59:40|13609.2|13608.2|13610.2|13609.2|13612.7|13611.7|13609|13608|105
1650639590000|2022-04-22 14:59:50|13609.8|13608.8|13610.1|13609.1|13612.2|13611.2|13608.8|13607.8|60
1650639600000|2022-04-22 15:00:00|13610.2|13609.2|13611.4|13610.4|13611.6|13610.6|13607.9|13606.9|169
1650639610000|2022-04-22 15:00:10|13611.6|13610.6|13626.6|13625.6|13627.4|13626.4|13611.6|13610.6|439
1650639620000|2022-04-22 15:00:20|13625.2|13624.2|13629.4|13628.4|13630.9|13629.9|13624.7|13623.7|217
1650639630000|2022-04-22 15:00:30|13630.4|13629.4|13624.4|13623.4|13634.8|13633.8|13623.6|13622.6|363
1650639640000|2022-04-22 15:00:40|13624.2|13623.2|13625.6|13624.6|13626.7|13625.7|13622.9|13621.9|165
1650639650000|2022-04-22 15:00:50|13625.4|13624.4|13625.7|13624.7|13628.9|13627.9|13621.8|13620.8|477
1650639660000|2022-04-22 15:01:00|13625.4|13624.4|13622.7|13621.7|13631.3|13630.3|13621.8|13620.8|252
1650639670000|2022-04-22 15:01:10|13622.1|13621.1|13633.1|13632.1|13633.8|13632.8|13621.3|13620.3|236
1650639680000|2022-04-22 15:01:20|13632.9|13631.9|13629.3|13628.3|13633.8|13632.8|13626.9|13625.9|178
1650639690000|2022-04-22 15:01:30|13629.4|13628.4|13628.3|13627.3|13630.4|13629.4|13625.2|13624.2|113
1650639700000|2022-04-22 15:01:40|13627.8|13626.8|13622.9|13621.9|13628.4|13627.4|13622.4|13621.4|84
1650639710000|2022-04-22 15:01:50|13622.7|13621.7|13618.7|13617.7|13622.8|13621.8|13614.3|13613.3|222
1650639720000|2022-04-22 15:02:00|13618.4|13617.4|13618.4|13617.4|13622.6|13621.6|13616.8|13615.8|168
1650639730000|2022-04-22 15:02:10|13618.6|13617.6|13613.4|13612.4|13620.1|13619.1|13611.7|13610.7|183
1650639740000|2022-04-22 15:02:20|13612.8|13611.8|13615.7|13614.7|13617.4|13616.4|13611.4|13610.4|175
1650639750000|2022-04-22 15:02:30|13615.9|13614.9|13618.9|13617.9|13619.9|13618.9|13614.8|13613.8|104
1650639760000|2022-04-22 15:02:40|13618.7|13617.7|13614.4|13613.4|13618.7|13617.7|13610.9|13609.9|104
1650639770000|2022-04-22 15:02:50|13614.2|13613.2|13610.9|13609.9|13617.4|13616.4|13610.4|13609.4|107
1650639780000|2022-04-22 15:03:00|13609.9|13608.9|13609.2|13608.2|13612.2|13611.2|13608.7|13607.7|204
1650639790000|2022-04-22 15:03:10|13609.4|13608.4|13601.9|13600.9|13611.6|13610.6|13601.8|13600.8|262
1650639800000|2022-04-22 15:03:20|13602.1|13601.1|13594.7|13593.7|13603.9|13602.9|13594.6|13593.6|332
1650639810000|2022-04-22 15:03:30|13594.6|13593.6|13591.9|13590.9|13596.2|13595.2|13590.6|13589.6|381
1650639820000|2022-04-22 15:03:40|13592.7|13591.7|13590.2|13589.2|13592.7|13591.7|13589.2|13588.2|176
1650639830000|2022-04-22 15:03:50|13589.9|13588.9|13583.9|13582.9|13590.6|13589.6|13583.4|13582.4|369
1650639840000|2022-04-22 15:04:00|13583.7|13582.7|13593.3|13592.3|13594.4|13593.4|13582.6|13581.6|445
1650639850000|2022-04-22 15:04:10|13593.7|13592.7|13594.9|13593.9|13597.2|13596.2|13591.4|13590.4|232
1650639860000|2022-04-22 15:04:20|13594.7|13593.7|13597.4|13596.4|13598.7|13597.7|13593.7|13592.7|185
1650639870000|2022-04-22 15:04:30|13597.6|13596.6|13593.3|13592.3|13597.9|13596.9|13589.7|13588.7|166
1650639880000|2022-04-22 15:04:40|13593.2|13592.2|13594.9|13593.9|13595.2|13594.2|13589.9|13588.9|118
1650639890000|2022-04-22 15:04:50|13595.2|13594.2|13592.7|13591.7|13595.2|13594.2|13591.9|13590.9|78
1650639900000|2022-04-22 15:05:00|13592.2|13591.2|13586.9|13585.9|13595.3|13594.3|13586.4|13585.4|186
1650639910000|2022-04-22 15:05:10|13586.7|13585.7|13589.6|13588.6|13590.3|13589.3|13585.6|13584.6|171
1650639920000|2022-04-22 15:05:20|13588.7|13587.7|13588.4|13587.4|13589.7|13588.7|13584.7|13583.7|131
1650639930000|2022-04-22 15:05:30|13588.6|13587.6|13585.7|13584.7|13588.6|13587.6|13585.6|13584.6|91
1650639940000|2022-04-22 15:05:40|13585.8|13584.8|13588.2|13587.2|13588.2|13587.2|13584.9|13583.9|101
1650639950000|2022-04-22 15:05:50|13587.9|13586.9|13592.9|13591.9|13595.2|13594.2|13587.7|13586.7|229
1650639960000|2022-04-22 15:06:00|13593.1|13592.1|13605.9|13604.9|13607.6|13606.6|13592.2|13591.2|393
1650639970000|2022-04-22 15:06:10|13606.2|13605.2|13598.3|13597.3|13606.6|13605.6|13597.9|13596.9|207
1650639980000|2022-04-22 15:06:20|13598.4|13597.4|13606.6|13605.6|13607.2|13606.2|13597.8|13596.8|201
1650639990000|2022-04-22 15:06:30|13605.7|13604.7|13604.6|13603.6|13606.3|13605.3|13600.4|13599.4|276
1650640000000|2022-04-22 15:06:40|13604.4|13603.4|13605.4|13604.4|13606.4|13605.4|13601.9|13600.9|109
1650640010000|2022-04-22 15:06:50|13605.2|13604.2|13626.4|13625.4|13626.4|13625.4|13604.9|13603.9|704
1650640020000|2022-04-22 15:07:00|13627.6|13626.6|13635.4|13634.4|13639.2|13638.2|13622.8|13621.8|867
1650640030000|2022-04-22 15:07:10|13635.2|13634.2|13636.4|13635.4|13641.8|13640.8|13634.7|13633.7|407
1650640040000|2022-04-22 15:07:20|13636.9|13635.9|13633.2|13632.2|13637.2|13636.2|13631.6|13630.6|212
1650640050000|2022-04-22 15:07:30|13633.4|13632.4|13626.2|13625.2|13633.4|13632.4|13625.1|13624.1|231
1650640060000|2022-04-22 15:07:40|13625.9|13624.9|13623.2|13622.2|13626.4|13625.4|13620.7|13619.7|203
1650640070000|2022-04-22 15:07:50|13623.3|13622.3|13622.3|13621.3|13629.1|13628.1|13621.7|13620.7|152
1650640080000|2022-04-22 15:08:00|13621.8|13620.8|13621.4|13620.4|13626.7|13625.7|13620.3|13619.3|208
1650640090000|2022-04-22 15:08:10|13621.9|13620.9|13627.6|13626.6|13628.7|13627.7|13620.7|13619.7|245
1650640100000|2022-04-22 15:08:20|13627.3|13626.3|13624.3|13623.3|13627.3|13626.3|13620.8|13619.8|110
1650640110000|2022-04-22 15:08:30|13624.2|13623.2|13624.1|13623.1|13626.7|13625.7|13622.1|13621.1|105
1650640120000|2022-04-22 15:08:40|13624.2|13623.2|13632.1|13631.1|13632.1|13631.1|13622.6|13621.6|421
1650640130000|2022-04-22 15:08:50|13632.7|13631.7|13637.7|13636.7|13637.8|13636.8|13627.8|13626.8|484
1650640140000|2022-04-22 15:09:00|13637.2|13636.2|13647.6|13646.6|13651.3|13650.3|13637.2|13636.2|648
1650640150000|2022-04-22 15:09:10|13647.4|13646.4|13654.8|13653.8|13656.2|13655.2|13646.4|13645.4|426
1650640160000|2022-04-22 15:09:20|13655.1|13654.1|13656.7|13655.7|13662.4|13661.4|13654.7|13653.7|495
1650640170000|2022-04-22 15:09:30|13656.9|13655.9|13651.4|13650.4|13657.4|13656.4|13647.3|13646.3|286
1650640180000|2022-04-22 15:09:40|13651.6|13650.6|13659.1|13658.1|13659.2|13658.2|13647.7|13646.7|171
1650640190000|2022-04-22 15:09:50|13659.2|13658.2|13666.6|13665.6|13670.3|13669.3|13657.4|13656.4|568
1650640200000|2022-04-22 15:10:00|13666.4|13665.4|13654.9|13653.9|13667.8|13666.8|13653.9|13652.9|286
1650640210000|2022-04-22 15:10:10|13655.1|13654.1|13645.3|13644.3|13656.7|13655.7|13645.3|13644.3|411
1650640220000|2022-04-22 15:10:20|13645.4|13644.4|13648.7|13647.7|13650.3|13649.3|13645.4|13644.4|230
1650640230000|2022-04-22 15:10:30|13649.3|13648.3|13646.3|13645.3|13649.6|13648.6|13641.4|13640.4|187
1650640240000|2022-04-22 15:10:40|13645.7|13644.7|13643.4|13642.4|13647.7|13646.7|13643.3|13642.3|131
1650640250000|2022-04-22 15:10:50|13643.6|13642.6|13639.1|13638.1|13644.4|13643.4|13635.3|13634.3|348
1650640260000|2022-04-22 15:11:00|13637.9|13636.9|13632.3|13631.3|13638.7|13637.7|13630.6|13629.6|390
1650640270000|2022-04-22 15:11:10|13635.4|13634.4|13638.7|13637.7|13639.1|13638.1|13631.7|13630.7|170
1650640280000|2022-04-22 15:11:20|13639.2|13638.2|13633.1|13632.1|13639.6|13638.6|13632.8|13631.8|114
1650640290000|2022-04-22 15:11:30|13632.9|13631.9|13638.2|13637.2|13638.7|13637.7|13630.4|13629.4|129
1650640300000|2022-04-22 15:11:40|13638.4|13637.4|13639.7|13638.7|13640.9|13639.9|13637.3|13636.3|116
1650640310000|2022-04-22 15:11:50|13639.9|13638.9|13641.2|13640.2|13647.7|13646.7|13639.9|13638.9|215
1650640320000|2022-04-22 15:12:00|13641.3|13640.3|13640.9|13639.9|13641.6|13640.6|13636.7|13635.7|174
1650640330000|2022-04-22 15:12:10|13641.1|13640.1|13637.8|13636.8|13641.8|13640.8|13635.7|13634.7|103
1650640340000|2022-04-22 15:12:20|13637.2|13636.2|13635.3|13634.3|13637.7|13636.7|13632.7|13631.7|156
1650640350000|2022-04-22 15:12:30|13635.1|13634.1|13637.4|13636.4|13638.2|13637.2|13631.7|13630.7|133
1650640360000|2022-04-22 15:12:40|13637.6|13636.6|13634.9|13633.9|13639.8|13638.8|13633.1|13632.1|80
1650640370000|2022-04-22 15:12:50|13635.1|13634.1|13632.7|13631.7|13635.7|13634.7|13630.9|13629.9|63
1650640380000|2022-04-22 15:13:00|13632.2|13631.2|13630.8|13629.8|13637.2|13636.2|13628.9|13627.9|169
1650640390000|2022-04-22 15:13:10|13630.6|13629.6|13635.9|13634.9|13636.3|13635.3|13628.8|13627.8|174
1650640400000|2022-04-22 15:13:20|13635.4|13634.4|13632.1|13631.1|13638.4|13637.4|13631.9|13630.9|103
1650640410000|2022-04-22 15:13:30|13631.9|13630.9|13639.7|13638.7|13639.9|13638.9|13631.9|13630.9|82
1650640420000|2022-04-22 15:13:40|13639.8|13638.8|13637.4|13636.4|13641.9|13640.9|13634.3|13633.3|114
1650640430000|2022-04-22 15:13:50|13637.6|13636.6|13639.1|13638.1|13640.4|13639.4|13636.8|13635.8|81
1650640440000|2022-04-22 15:14:00|13638.9|13637.9|13639.2|13638.2|13646.4|13645.4|13637.9|13636.9|260
1650640450000|2022-04-22 15:14:10|13638.4|13637.4|13637.2|13636.2|13640.2|13639.2|13635.8|13634.8|125
1650640460000|2022-04-22 15:14:20|13637.3|13636.3|13633.9|13632.9|13637.4|13636.4|13630.9|13629.9|134
1650640470000|2022-04-22 15:14:30|13634.1|13633.1|13629.9|13628.9|13634.1|13633.1|13629.8|13628.8|70
1650640480000|2022-04-22 15:14:40|13630.1|13629.1|13634.9|13633.9|13635.7|13634.7|13628.4|13627.4|135
1650640490000|2022-04-22 15:14:50|13634.7|13633.7|13637.2|13636.2|13638.6|13637.6|13634.7|13633.7|144
1650640500000|2022-04-22 15:15:00|13637.7|13636.7|13638.6|13637.6|13639.1|13638.1|13637.7|13636.7|13
1650640510000|2022-04-22 15:15:10|13638.7|13637.7|13644.8|13643.8|13645.5|13644.5|13638.5|13637.5|206
1650640520000|2022-04-22 15:15:20|13645|13644|13647.1|13646.1|13652.8|13651.8|13643.7|13642.7|368
1650640530000|2022-04-22 15:15:30|13647.5|13646.5|13643.5|13642.5|13650.8|13649.8|13643.1|13642.1|131
1650640540000|2022-04-22 15:15:40|13643.2|13642.2|13630.2|13629.2|13643.2|13642.2|13629.1|13628.1|406
1650640550000|2022-04-22 15:15:50|13630.1|13629.1|13617.3|13616.3|13630.2|13629.2|13617.1|13616.1|770
1650640560000|2022-04-22 15:16:00|13616.8|13615.8|13614.2|13613.2|13619.5|13618.5|13612.3|13611.3|294
1650640570000|2022-04-22 15:16:10|13613.5|13612.5|13619.2|13618.2|13619.2|13618.2|13611.1|13610.1|263
1650640580000|2022-04-22 15:16:20|13617.7|13616.7|13621.7|13620.7|13623.7|13622.7|13613.7|13612.7|222
1650640590000|2022-04-22 15:16:30|13622|13621|13619.6|13618.6|13623|13622|13616.5|13615.5|142
1650640600000|2022-04-22 15:16:40|13619.7|13618.7|13622|13621|13623.5|13622.5|13619|13618|84
1650640610000|2022-04-22 15:16:50|13622.2|13621.2|13626|13625|13629.7|13628.7|13621.3|13620.3|376
1650640620000|2022-04-22 15:17:00|13626.5|13625.5|13624.8|13623.8|13627.7|13626.7|13621.5|13620.5|113
1650640630000|2022-04-22 15:17:10|13624.6|13623.6|13628.6|13627.6|13628.6|13627.6|13624|13623|139
1650640640000|2022-04-22 15:17:20|13631|13630|13630|13629|13631.3|13630.3|13626.3|13625.3|112
1650640650000|2022-04-22 15:17:30|13629.7|13628.7|13626.6|13625.6|13632.8|13631.8|13625.5|13624.5|266
1650640660000|2022-04-22 15:17:40|13626.7|13625.7|13627.7|13626.7|13629.2|13628.2|13623.7|13622.7|123
1650640670000|2022-04-22 15:17:50|13627.6|13626.6|13623.6|13622.6|13628.5|13627.5|13622.5|13621.5|53
1650640680000|2022-04-22 15:18:00|13623.5|13622.5|13622|13621|13624|13623|13620.2|13619.2|160
1650640690000|2022-04-22 15:18:10|13622.3|13621.3|13624.2|13623.2|13624.2|13623.2|13619.5|13618.5|145
1650640700000|2022-04-22 15:18:20|13623.8|13622.8|13619|13618|13624.2|13623.2|13617.5|13616.5|141
1650640710000|2022-04-22 15:18:30|13619.1|13618.1|13622.8|13621.8|13624.7|13623.7|13617.5|13616.5|90
1650640720000|2022-04-22 15:18:40|13622.5|13621.5|13624.1|13623.1|13627.5|13626.5|13622.2|13621.2|304
1650640730000|2022-04-22 15:18:50|13624.5|13623.5|13625|13624|13625.2|13624.2|13621.8|13620.8|126
1650640740000|2022-04-22 15:19:00|13625.3|13624.3|13623.2|13622.2|13629.6|13628.6|13623|13622|153
1650640750000|2022-04-22 15:19:10|13623.6|13622.6|13625|13624|13627.5|13626.5|13620.2|13619.2|85
1650640760000|2022-04-22 15:19:20|13624.7|13623.7|13625.6|13624.6|13628.1|13627.1|13623.2|13622.2|87
1650640770000|2022-04-22 15:19:30|13625.5|13624.5|13637.7|13636.7|13639.1|13638.1|13624.7|13623.7|254
1650640780000|2022-04-22 15:19:40|13638|13637|13633|13632|13638|13637|13632.3|13631.3|157
1650640790000|2022-04-22 15:19:50|13632.7|13631.7|13627.7|13626.7|13633|13632|13626.3|13625.3|122
1650640800000|2022-04-22 15:20:00|13627.1|13626.1|13635.7|13634.7|13640.5|13639.5|13626|13625|226
1650640810000|2022-04-22 15:20:10|13635.5|13634.5|13633.6|13632.6|13635.5|13634.5|13629.2|13628.2|118
1650640820000|2022-04-22 15:20:20|13633.1|13632.1|13641|13640|13641.7|13640.7|13629.2|13628.2|159
1650640830000|2022-04-22 15:20:30|13641.2|13640.2|13647.3|13646.3|13650.2|13649.2|13639.7|13638.7|455
1650640840000|2022-04-22 15:20:40|13647.5|13646.5|13651|13650|13658|13657|13647.1|13646.1|431
1650640850000|2022-04-22 15:20:50|13651.2|13650.2|13650.2|13649.2|13656.2|13655.2|13649.8|13648.8|144
1650640860000|2022-04-22 15:21:00|13650|13649|13651.6|13650.6|13653.8|13652.8|13647.6|13646.6|171
1650640870000|2022-04-22 15:21:10|13651|13650|13645.1|13644.1|13651.6|13650.6|13644.2|13643.2|208
1650640880000|2022-04-22 15:21:20|13645|13644|13640.2|13639.2|13646.7|13645.7|13640|13639|315
1650640890000|2022-04-22 15:21:30|13639.6|13638.6|13631.3|13630.3|13643.3|13642.3|13629.7|13628.7|266
1650640900000|2022-04-22 15:21:40|13632.1|13631.1|13636.1|13635.1|13636.6|13635.6|13628.8|13627.8|225
1650640910000|2022-04-22 15:21:50|13635.8|13634.8|13635.8|13634.8|13637.8|13636.8|13634.3|13633.3|141
1650640920000|2022-04-22 15:22:00|13636.5|13635.5|13639.1|13638.1|13639.7|13638.7|13633.1|13632.1|144
1650640930000|2022-04-22 15:22:10|13639|13638|13634.5|13633.5|13640.5|13639.5|13634.5|13633.5|59
1650640940000|2022-04-22 15:22:20|13634.6|13633.6|13630.1|13629.1|13634.7|13633.7|13628|13627|122
1650640950000|2022-04-22 15:22:30|13629.7|13628.7|13630.7|13629.7|13632|13631|13627.6|13626.6|83
1650640960000|2022-04-22 15:22:40|13630.6|13629.6|13632.8|13631.8|13635.2|13634.2|13630.6|13629.6|71
1650640970000|2022-04-22 15:22:50|13632.5|13631.5|13629|13628|13635|13634|13627.5|13626.5|91
1650640980000|2022-04-22 15:23:00|13628.6|13627.6|13628.6|13627.6|13629.8|13628.8|13622.7|13621.7|186
1650640990000|2022-04-22 15:23:10|13628.7|13627.7|13633.5|13632.5|13633.5|13632.5|13626.8|13625.8|86
1650641000000|2022-04-22 15:23:20|13632.6|13631.6|13628.6|13627.6|13633.6|13632.6|13626.6|13625.6|72
1650641010000|2022-04-22 15:23:30|13628.8|13627.8|13625.2|13624.2|13629.5|13628.5|13624.2|13623.2|86
1650641020000|2022-04-22 15:23:40|13625|13624|13622.8|13621.8|13625.3|13624.3|13620.5|13619.5|187
1650641030000|2022-04-22 15:23:50|13622.5|13621.5|13627.5|13626.5|13627.5|13626.5|13622.2|13621.2|76
1650641040000|2022-04-22 15:24:00|13627.3|13626.3|13621.1|13620.1|13628.7|13627.7|13620.2|13619.2|156
1650641050000|2022-04-22 15:24:10|13621.2|13620.2|13619.7|13618.7|13621.3|13620.3|13619.1|13618.1|25
1650641110000|2022-04-22 15:25:10|13613.1|13612.1|13616.5|13615.5|13616.8|13615.8|13610.5|13609.5|158
1650641120000|2022-04-22 15:25:20|13616.7|13615.7|13613|13612|13620.3|13619.3|13613|13612|99
1650641130000|2022-04-22 15:25:30|13611.6|13610.6|13618|13617|13619.6|13618.6|13610.7|13609.7|129
1650641140000|2022-04-22 15:25:40|13617.8|13616.8|13614|13613|13618.2|13617.2|13613|13612|89
1650641150000|2022-04-22 15:25:50|13614.5|13613.5|13619.7|13618.7|13620.2|13619.2|13613.7|13612.7|111
1650641160000|2022-04-22 15:26:00|13620.2|13619.2|13613|13612|13620.2|13619.2|13613|13612|128
1650641170000|2022-04-22 15:26:10|13613.5|13612.5|13612.2|13611.2|13614|13613|13610.5|13609.5|96
1650641180000|2022-04-22 15:26:20|13612.3|13611.3|13612.1|13611.1|13615.7|13614.7|13610|13609|114
1650641190000|2022-04-22 15:26:30|13612.2|13611.2|13614.7|13613.7|13614.7|13613.7|13610|13609|101
1650641200000|2022-04-22 15:26:40|13614.5|13613.5|13612.5|13611.5|13615.7|13614.7|13611.8|13610.8|86
1650641210000|2022-04-22 15:26:50|13612.6|13611.6|13613.2|13612.2|13616.1|13615.1|13612.1|13611.1|81
1650641220000|2022-04-22 15:27:00|13613.1|13612.1|13620.3|13619.3|13624.1|13623.1|13612|13611|239
1650641230000|2022-04-22 15:27:10|13620.2|13619.2|13622|13621|13625.6|13624.6|13620|13619|100
1650641240000|2022-04-22 15:27:20|13622.1|13621.1|13623.2|13622.2|13623.8|13622.8|13619.2|13618.2|72
1650641250000|2022-04-22 15:27:30|13622.7|13621.7|13620|13619|13623|13622|13618.6|13617.6|72
1650641260000|2022-04-22 15:27:40|13619.8|13618.8|13614.6|13613.6|13619.8|13618.8|13613.2|13612.2|96
1650641270000|2022-04-22 15:27:50|13614.5|13613.5|13612.7|13611.7|13615.5|13614.5|13611|13610|84
1650641280000|2022-04-22 15:28:00|13611.7|13610.7|13612.5|13611.5|13612.7|13611.7|13606.7|13605.7|153
1650641290000|2022-04-22 15:28:10|13612.6|13611.6|13614.5|13613.5|13615.5|13614.5|13609.5|13608.5|74
1650641300000|2022-04-22 15:28:20|13614.6|13613.6|13609.5|13608.5|13614.7|13613.7|13609.5|13608.5|81
1650641310000|2022-04-22 15:28:30|13609.3|13608.3|13609.5|13608.5|13610.7|13609.7|13608.5|13607.5|62
1650641320000|2022-04-22 15:28:40|13609.3|13608.3|13611.1|13610.1|13612|13611|13609.2|13608.2|59
1650641330000|2022-04-22 15:28:50|13610.2|13609.2|13614.5|13613.5|13615.3|13614.3|13609|13608|82
1650641340000|2022-04-22 15:29:00|13613.7|13612.7|13613.1|13612.1|13617.2|13616.2|13610.7|13609.7|129
1650641350000|2022-04-22 15:29:10|13613|13612|13622.8|13621.8|13623.7|13622.7|13613|13612|191
1650641360000|2022-04-22 15:29:20|13622.7|13621.7|13622.3|13621.3|13624.2|13623.2|13618.5|13617.5|127
1650641370000|2022-04-22 15:29:30|13622.2|13621.2|13614.2|13613.2|13622.5|13621.5|13613.7|13612.7|104
1650641380000|2022-04-22 15:29:40|13614.5|13613.5|13611.1|13610.1|13614.6|13613.6|13610.7|13609.7|92
1650641390000|2022-04-22 15:29:50|13611.2|13610.2|13615.2|13614.2|13616.7|13615.7|13610.7|13609.7|91
1650641400000|2022-04-22 15:30:00|13615.7|13614.7|13614.6|13613.6|13618.5|13617.5|13611.5|13610.5|118
1650641410000|2022-04-22 15:30:10|13613.7|13612.7|13623|13622|13623.8|13622.8|13610.7|13609.7|213
1650641420000|2022-04-22 15:30:20|13623.7|13622.7|13624.2|13623.2|13625.1|13624.1|13620.2|13619.2|120
1650641430000|2022-04-22 15:30:30|13624.5|13623.5|13629.2|13628.2|13630.5|13629.5|13622.5|13621.5|257
1650641440000|2022-04-22 15:30:40|13629.1|13628.1|13625.5|13624.5|13629.1|13628.1|13624.2|13623.2|110
1650641450000|2022-04-22 15:30:50|13625.2|13624.2|13618.5|13617.5|13627.3|13626.3|13616.8|13615.8|172
1650641460000|2022-04-22 15:31:00|13618.6|13617.6|13604.5|13603.5|13618.6|13617.6|13604.5|13603.5|301
1650641470000|2022-04-22 15:31:10|13604.8|13603.8|13604.8|13603.8|13607.2|13606.2|13603.1|13602.1|258
1650641480000|2022-04-22 15:31:20|13604.2|13603.2|13605.5|13604.5|13609.2|13608.2|13602.7|13601.7|151
1650641490000|2022-04-22 15:31:30|13605.7|13604.7|13612.5|13611.5|13614.5|13613.5|13605.5|13604.5|110
1650641500000|2022-04-22 15:31:40|13613.5|13612.5|13609.3|13608.3|13613.6|13612.6|13607|13606|85
1650641510000|2022-04-22 15:31:50|13609.2|13608.2|13619.5|13618.5|13619.5|13618.5|13608.3|13607.3|144
1650641520000|2022-04-22 15:32:00|13619.2|13618.2|13614.5|13613.5|13620.7|13619.7|13613.8|13612.8|124
1650641530000|2022-04-22 15:32:10|13614.8|13613.8|13609|13608|13614.8|13613.8|13609|13608|77
1650641540000|2022-04-22 15:32:20|13609.2|13608.2|13607.7|13606.7|13609.5|13608.5|13606.2|13605.2|115
1650641550000|2022-04-22 15:32:30|13608|13607|13605.8|13604.8|13610|13609|13605.1|13604.1|84
1650641560000|2022-04-22 15:32:40|13606.2|13605.2|13603.5|13602.5|13606.2|13605.2|13602.1|13601.1|203
1650641570000|2022-04-22 15:32:50|13603.6|13602.6|13594.2|13593.2|13603.7|13602.7|13593|13592|542
1650641580000|2022-04-22 15:33:00|13593.8|13592.8|13593.1|13592.1|13594.8|13593.8|13590|13589|376
1650641590000|2022-04-22 15:33:10|13593|13592|13595|13594|13596.6|13595.6|13590.7|13589.7|218
1650641600000|2022-04-22 15:33:20|13595.5|13594.5|13598|13597|13598|13597|13594.6|13593.6|137
1650641610000|2022-04-22 15:33:30|13597.8|13596.8|13595.2|13594.2|13601.3|13600.3|13594.7|13593.7|844
1650641620000|2022-04-22 15:33:40|13594.8|13593.8|13596.2|13595.2|13599|13598|13593.7|13592.7|121
1650641630000|2022-04-22 15:33:50|13596.3|13595.3|13591.3|13590.3|13596.3|13595.3|13590|13589|168
1650641640000|2022-04-22 15:34:00|13591.5|13590.5|13589.8|13588.8|13594|13593|13589.8|13588.8|119
1650641650000|2022-04-22 15:34:10|13590|13589|13594.5|13593.5|13597.6|13596.6|13589.7|13588.7|150
1650641660000|2022-04-22 15:34:20|13594.6|13593.6|13596.6|13595.6|13597.3|13596.3|13591.1|13590.1|110
1650641670000|2022-04-22 15:34:30|13596.5|13595.5|13593.1|13592.1|13596.5|13595.5|13592.3|13591.3|67
1650641680000|2022-04-22 15:34:40|13593.2|13592.2|13593.6|13592.6|13595.5|13594.5|13592.5|13591.5|105
1650641690000|2022-04-22 15:34:50|13593.7|13592.7|13593.8|13592.8|13594|13593|13590.5|13589.5|136
1650641700000|2022-04-22 15:35:00|13594|13593|13590|13589|13595.1|13594.1|13588.8|13587.8|205
1650641710000|2022-04-22 15:35:10|13589.8|13588.8|13589.2|13588.2|13590.1|13589.1|13586.1|13585.1|188
1650641720000|2022-04-22 15:35:20|13588.7|13587.7|13594.2|13593.2|13594.5|13593.5|13588|13587|192
1650641730000|2022-04-22 15:35:30|13594|13593|13594|13593|13597.1|13596.1|13592.5|13591.5|144
1650641740000|2022-04-22 15:35:40|13593.8|13592.8|13591.6|13590.6|13594|13593|13591.1|13590.1|77
1650641750000|2022-04-22 15:35:50|13591.5|13590.5|13593|13592|13593.7|13592.7|13590.7|13589.7|71
1650641760000|2022-04-22 15:36:00|13592.6|13591.6|13593.2|13592.2|13594.2|13593.2|13589.8|13588.8|82
1650641770000|2022-04-22 15:36:10|13593.3|13592.3|13589.2|13588.2|13593.3|13592.3|13586.7|13585.7|173
1650641780000|2022-04-22 15:36:20|13588.1|13587.1|13587.7|13586.7|13588.7|13587.7|13586.3|13585.3|165
1650641790000|2022-04-22 15:36:30|13587.5|13586.5|13587.2|13586.2|13589|13588|13585.7|13584.7|109
1650641800000|2022-04-22 15:36:40|13587|13586|13587.2|13586.2|13591.6|13590.6|13586.3|13585.3|131
1650641810000|2022-04-22 15:36:50|13587.1|13586.1|13588.3|13587.3|13589.5|13588.5|13587.1|13586.1|55
1650641820000|2022-04-22 15:37:00|13588.2|13587.2|13587|13586|13590.5|13589.5|13587|13586|152
1650641830000|2022-04-22 15:37:10|13587.3|13586.3|13579.8|13578.8|13587.3|13586.3|13574.7|13573.7|1220
1650641840000|2022-04-22 15:37:20|13580|13579|13577|13576|13580.2|13579.2|13575.6|13574.6|262
1650641850000|2022-04-22 15:37:30|13576.8|13575.8|13578|13577|13579|13578|13574.6|13573.6|315
1650641860000|2022-04-22 15:37:40|13577.8|13576.8|13581.1|13580.1|13581.6|13580.6|13576.6|13575.6|145
1650641870000|2022-04-22 15:37:50|13580.3|13579.3|13578.6|13577.6|13583.7|13582.7|13578.6|13577.6|226
1650641880000|2022-04-22 15:38:00|13578.3|13577.3|13571.5|13570.5|13578.8|13577.8|13570|13569|437
1650641890000|2022-04-22 15:38:10|13571.3|13570.3|13573.5|13572.5|13574.3|13573.3|13570.3|13569.3|259
1650641900000|2022-04-22 15:38:20|13573.6|13572.6|13572|13571|13574.1|13573.1|13571.7|13570.7|132
1650641910000|2022-04-22 15:38:30|13571.2|13570.2|13573.2|13572.2|13573.6|13572.6|13571|13570|86
1650641920000|2022-04-22 15:38:40|13573.5|13572.5|13574|13573|13576.6|13575.6|13572.7|13571.7|147
1650641930000|2022-04-22 15:38:50|13574.1|13573.1|13574|13573|13576.3|13575.3|13573.5|13572.5|68
1650641940000|2022-04-22 15:39:00|13573.1|13572.1|13571.2|13570.2|13573.1|13572.1|13570.3|13569.3|182
1650641950000|2022-04-22 15:39:10|13571.1|13570.1|13566.3|13565.3|13573.2|13572.2|13564.8|13563.8|735
1650641960000|2022-04-22 15:39:20|13566.2|13565.2|13569.2|13568.2|13569.2|13568.2|13564|13563|735
1650641970000|2022-04-22 15:39:30|13569.3|13568.3|13567.2|13566.2|13571.2|13570.2|13566.5|13565.5|164
1650641980000|2022-04-22 15:39:40|13567|13566|13567.3|13566.3|13569.2|13568.2|13566.7|13565.7|91
1650641990000|2022-04-22 15:39:50|13567.2|13566.2|13570.6|13569.6|13570.7|13569.7|13567.2|13566.2|120
1650642000000|2022-04-22 15:40:00|13570|13569|13568.3|13567.3|13570.2|13569.2|13567.2|13566.2|135
1650642010000|2022-04-22 15:40:10|13568.2|13567.2|13569.1|13568.1|13569.6|13568.6|13567.1|13566.1|119
1650642020000|2022-04-22 15:40:20|13568.8|13567.8|13570|13569|13572.5|13571.5|13568.1|13567.1|151
1650642030000|2022-04-22 15:40:30|13570.2|13569.2|13568|13567|13570.3|13569.3|13567.3|13566.3|139
1650642040000|2022-04-22 15:40:40|13568.2|13567.2|13567.7|13566.7|13570.2|13569.2|13567.3|13566.3|123
1650642050000|2022-04-22 15:40:50|13568|13567|13566.5|13565.5|13568|13567|13564.2|13563.2|170
1650642060000|2022-04-22 15:41:00|13566|13565|13565.7|13564.7|13567.3|13566.3|13563.8|13562.8|149
1650642070000|2022-04-22 15:41:10|13565.6|13564.6|13562.2|13561.2|13565.6|13564.6|13560.1|13559.1|273
1650642080000|2022-04-22 15:41:20|13562.3|13561.3|13560|13559|13563.1|13562.1|13559.1|13558.1|142
1650642090000|2022-04-22 15:41:30|13560.1|13559.1|13560.2|13559.2|13561|13560|13556.5|13555.5|552
1650642100000|2022-04-22 15:41:40|13560.3|13559.3|13557.1|13556.1|13560.8|13559.8|13556.3|13555.3|203
1650642110000|2022-04-22 15:41:50|13557.2|13556.2|13556.7|13555.7|13558.6|13557.6|13554|13553|260
1650642120000|2022-04-22 15:42:00|13556.5|13555.5|13553.1|13552.1|13556.5|13555.5|13552.3|13551.3|191
1650642130000|2022-04-22 15:42:10|13553|13552|13552.1|13551.1|13555.7|13554.7|13551.6|13550.6|137
1650642140000|2022-04-22 15:42:20|13551.8|13550.8|13550.2|13549.2|13552.5|13551.5|13547.6|13546.6|321
1650642150000|2022-04-22 15:42:30|13550|13549|13548.8|13547.8|13550.2|13549.2|13547.5|13546.5|304
1650642160000|2022-04-22 15:42:40|13548.7|13547.7|13549.1|13548.1|13549.7|13548.7|13546.2|13545.2|318
1650642170000|2022-04-22 15:42:50|13549.2|13548.2|13546.7|13545.7|13549.7|13548.7|13546.3|13545.3|312
1650642180000|2022-04-22 15:43:00|13546.5|13545.5|13550.1|13549.1|13552.8|13551.8|13546.5|13545.5|485
1650642190000|2022-04-22 15:43:10|13549.5|13548.5|13546|13545|13550.5|13549.5|13544.8|13543.8|611
1650642200000|2022-04-22 15:43:20|13545.8|13544.8|13546.8|13545.8|13549.1|13548.1|13545.7|13544.7|166
1650642210000|2022-04-22 15:43:30|13546.7|13545.7|13549.2|13548.2|13549.6|13548.6|13545.7|13544.7|143
1650642220000|2022-04-22 15:43:40|13549.1|13548.1|13547.2|13546.2|13550.8|13549.8|13547.1|13546.1|239
1650642230000|2022-04-22 15:43:50|13547.1|13546.1|13539.1|13538.1|13548.1|13547.1|13539.1|13538.1|819
1650642240000|2022-04-22 15:44:00|13539.3|13538.3|13542.3|13541.3|13545.6|13544.6|13538.3|13537.3|339
1650642250000|2022-04-22 15:44:10|13542.5|13541.5|13539.3|13538.3|13542.6|13541.6|13539.1|13538.1|143
1650642260000|2022-04-22 15:44:20|13539.6|13538.6|13535.8|13534.8|13541.3|13540.3|13535.8|13534.8|449
1650642270000|2022-04-22 15:44:30|13534.6|13533.6|13529.6|13528.6|13536|13535|13529.6|13528.6|820
1650642280000|2022-04-22 15:44:40|13529.8|13528.8|13531.7|13530.7|13532.3|13531.3|13529.1|13528.1|350
1650642290000|2022-04-22 15:44:50|13531.8|13530.8|13530.8|13529.8|13532|13531|13530|13529|245
1650642300000|2022-04-22 15:45:00|13530.7|13529.7|13530.3|13529.3|13532|13531|13528.6|13527.6|513
1650642310000|2022-04-22 15:45:10|13530.2|13529.2|13531.3|13530.3|13531.8|13530.8|13527|13526|438
1650642320000|2022-04-22 15:45:20|13530.3|13529.3|13531.8|13530.8|13532.8|13531.8|13529.7|13528.7|379
1650642330000|2022-04-22 15:45:30|13531.6|13530.6|13533.6|13532.6|13533.8|13532.8|13530.6|13529.6|328
1650642340000|2022-04-22 15:45:40|13533.5|13532.5|13533.1|13532.1|13534.6|13533.6|13531|13530|194
1650642350000|2022-04-22 15:45:50|13532.8|13531.8|13534.3|13533.3|13537.5|13536.5|13532.3|13531.3|350
1650642360000|2022-04-22 15:46:00|13534.2|13533.2|13537.6|13536.6|13538|13537|13533.6|13532.6|411
1650642370000|2022-04-22 15:46:10|13537.7|13536.7|13538.1|13537.1|13541.1|13540.1|13536.8|13535.8|490
1650642380000|2022-04-22 15:46:20|13538|13537|13539.3|13538.3|13539.3|13538.3|13535.8|13534.8|225
1650642390000|2022-04-22 15:46:30|13539.6|13538.6|13539.8|13538.8|13539.8|13538.8|13537|13536|242
1650642400000|2022-04-22 15:46:40|13539.7|13538.7|13540.6|13539.6|13543.7|13542.7|13539.7|13538.7|486
1650642410000|2022-04-22 15:46:50|13540.7|13539.7|13538.8|13537.8|13541.3|13540.3|13538.3|13537.3|170
1650642420000|2022-04-22 15:47:00|13538.5|13537.5|13536.8|13535.8|13539.1|13538.1|13534|13533|384
1650642430000|2022-04-22 15:47:10|13536.1|13535.1|13538.5|13537.5|13539.8|13538.8|13533.6|13532.6|243
1650642440000|2022-04-22 15:47:20|13538.3|13537.3|13540.3|13539.3|13541.1|13540.1|13536.5|13535.5|156
1650642450000|2022-04-22 15:47:30|13539.8|13538.8|13542.6|13541.6|13542.6|13541.6|13538.1|13537.1|175
1650642460000|2022-04-22 15:47:40|13542.8|13541.8|13542.8|13541.8|13544.6|13543.6|13542|13541|170
1650642470000|2022-04-22 15:47:50|13542.7|13541.7|13542.3|13541.3|13547.2|13546.2|13542|13541|206
1650642480000|2022-04-22 15:48:00|13541.7|13540.7|13539.1|13538.1|13543.1|13542.1|13538.1|13537.1|231
1650642490000|2022-04-22 15:48:10|13539.2|13538.2|13540.7|13539.7|13542.1|13541.1|13538.6|13537.6|437
1650642500000|2022-04-22 15:48:20|13540.6|13539.6|13539.6|13538.6|13540.6|13539.6|13537.2|13536.2|173
1650642510000|2022-04-22 15:48:30|13539.3|13538.3|13542.2|13541.2|13543.3|13542.3|13539.2|13538.2|139
1650642520000|2022-04-22 15:48:40|13542.3|13541.3|13543.7|13542.7|13544.3|13543.3|13542.3|13541.3|110
1650642530000|2022-04-22 15:48:50|13543.6|13542.6|13539.2|13538.2|13544|13543|13539.2|13538.2|115
1650642540000|2022-04-22 15:49:00|13539.3|13538.3|13540.5|13539.5|13541.5|13540.5|13539.3|13538.3|115
1650642550000|2022-04-22 15:49:10|13540.3|13539.3|13539.6|13538.6|13540.6|13539.6|13538.6|13537.6|129
1650642560000|2022-04-22 15:49:20|13539.3|13538.3|13535.8|13534.8|13540.1|13539.1|13535|13534|174
1650642570000|2022-04-22 15:49:30|13536|13535|13535.6|13534.6|13537.3|13536.3|13535|13534|132
1650642580000|2022-04-22 15:49:40|13535.5|13534.5|13537.6|13536.6|13538.3|13537.3|13534.1|13533.1|144
1650642590000|2022-04-22 15:49:50|13537.5|13536.5|13533.1|13532.1|13538.7|13537.7|13533.1|13532.1|178
1650642600000|2022-04-22 15:50:00|13532.8|13531.8|13531.3|13530.3|13533.6|13532.6|13528.8|13527.8|324
1650642610000|2022-04-22 15:50:10|13531.5|13530.5|13530.8|13529.8|13534.1|13533.1|13530.5|13529.5|238
1650642620000|2022-04-22 15:50:20|13530.7|13529.7|13533.3|13532.3|13535.1|13534.1|13527.6|13526.6|225
1650642630000|2022-04-22 15:50:30|13532.8|13531.8|13529.6|13528.6|13532.8|13531.8|13526.6|13525.6|238
1650642640000|2022-04-22 15:50:40|13529.7|13528.7|13537.1|13536.1|13537.2|13536.2|13529.2|13528.2|186
1650642650000|2022-04-22 15:50:50|13537.2|13536.2|13539.3|13538.3|13540.3|13539.3|13536.3|13535.3|289
1650642660000|2022-04-22 15:51:00|13539.5|13538.5|13539.5|13538.5|13542|13541|13539.5|13538.5|193
1650642670000|2022-04-22 15:51:10|13539.8|13538.8|13530.6|13529.6|13540.5|13539.5|13530.6|13529.6|248
1650642680000|2022-04-22 15:51:20|13530.3|13529.3|13533.5|13532.5|13533.7|13532.7|13529.5|13528.5|111
1650642690000|2022-04-22 15:51:30|13533.6|13532.6|13532|13531|13536.5|13535.5|13532|13531|118
1650642700000|2022-04-22 15:51:40|13531.8|13530.8|13534|13533|13536.3|13535.3|13531|13530|108
1650642710000|2022-04-22 15:51:50|13534.2|13533.2|13534.7|13533.7|13536.2|13535.2|13534.1|13533.1|68
1650642720000|2022-04-22 15:52:00|13534.5|13533.5|13531.3|13530.3|13534.5|13533.5|13530.8|13529.8|100
1650642730000|2022-04-22 15:52:10|13532|13531|13533.1|13532.1|13534.5|13533.5|13530.3|13529.3|140
1650642740000|2022-04-22 15:52:20|13533.5|13532.5|13534.2|13533.2|13534.6|13533.6|13532.1|13531.1|93
1650642750000|2022-04-22 15:52:30|13534.3|13533.3|13530.7|13529.7|13534.5|13533.5|13528.6|13527.6|219
1650642760000|2022-04-22 15:52:40|13530.6|13529.6|13530|13529|13531.8|13530.8|13529.6|13528.6|106
1650642770000|2022-04-22 15:52:50|13529.8|13528.8|13528.6|13527.6|13531.5|13530.5|13528.6|13527.6|107
1650642780000|2022-04-22 15:53:00|13528.8|13527.8|13523.8|13522.8|13528.8|13527.8|13523|13522|607
1650642790000|2022-04-22 15:53:10|13523.7|13522.7|13525.5|13524.5|13528|13527|13523|13522|222
1650642800000|2022-04-22 15:53:20|13525.6|13524.6|13521.6|13520.6|13525.6|13524.6|13521.1|13520.1|149
1650642810000|2022-04-22 15:53:30|13521.5|13520.5|13519.8|13518.8|13521.5|13520.5|13517.1|13516.1|424
1650642820000|2022-04-22 15:53:40|13519.7|13518.7|13523.5|13522.5|13523.7|13522.7|13519.6|13518.6|236
1650642830000|2022-04-22 15:53:50|13523.2|13522.2|13520.1|13519.1|13523.2|13522.2|13518.3|13517.3|262
1650642840000|2022-04-22 15:54:00|13520.2|13519.2|13517.8|13516.8|13521.1|13520.1|13517.5|13516.5|166
1650642850000|2022-04-22 15:54:10|13517.7|13516.7|13518.7|13517.7|13519.6|13518.6|13517.6|13516.6|106
1650642860000|2022-04-22 15:54:20|13518.6|13517.6|13524.8|13523.8|13525.1|13524.1|13518.3|13517.3|181
1650642870000|2022-04-22 15:54:30|13524.1|13523.1|13525.2|13524.2|13527.1|13526.1|13522.8|13521.8|242
1650642880000|2022-04-22 15:54:40|13525.6|13524.6|13523.5|13522.5|13526.6|13525.6|13521.3|13520.3|193
1650642890000|2022-04-22 15:54:50|13523.6|13522.6|13522.6|13521.6|13524.3|13523.3|13521.6|13520.6|143
1650642900000|2022-04-22 15:55:00|13522.5|13521.5|13523.8|13522.8|13524.5|13523.5|13517|13516|414
1650642910000|2022-04-22 15:55:10|13523.6|13522.6|13521.5|13520.5|13526.2|13525.2|13521|13520|274
1650642920000|2022-04-22 15:55:20|13521.3|13520.3|13520.3|13519.3|13524.5|13523.5|13518.7|13517.7|193
1650642930000|2022-04-22 15:55:30|13520.8|13519.8|13527.7|13526.7|13528|13527|13520.8|13519.8|267
1650642940000|2022-04-22 15:55:40|13527.5|13526.5|13522.8|13521.8|13531.8|13530.8|13522.8|13521.8|247
1650642950000|2022-04-22 15:55:50|13522.5|13521.5|13518.7|13517.7|13522.6|13521.6|13518.3|13517.3|284
1650642960000|2022-04-22 15:56:00|13519|13518|13517.6|13516.6|13521.3|13520.3|13517.1|13516.1|212
1650642970000|2022-04-22 15:56:10|13517.8|13516.8|13515.3|13514.3|13518.3|13517.3|13514.7|13513.7|272
1650642980000|2022-04-22 15:56:20|13515.5|13514.5|13520.8|13519.8|13520.8|13519.8|13515.3|13514.3|268
1650642990000|2022-04-22 15:56:30|13521|13520|13522.2|13521.2|13523.1|13522.1|13519.5|13518.5|221
1650643000000|2022-04-22 15:56:40|13522.3|13521.3|13525.6|13524.6|13526.5|13525.5|13520.3|13519.3|241
1650643010000|2022-04-22 15:56:50|13525.5|13524.5|13522.1|13521.1|13527.5|13526.5|13522.1|13521.1|165
1650643020000|2022-04-22 15:57:00|13521.8|13520.8|13528.3|13527.3|13528.5|13527.5|13520.8|13519.8|259
1650643030000|2022-04-22 15:57:10|13527.8|13526.8|13522.6|13521.6|13528.5|13527.5|13522.6|13521.6|149
1650643040000|2022-04-22 15:57:20|13522.7|13521.7|13520.5|13519.5|13523.8|13522.8|13519.5|13518.5|193
1650643050000|2022-04-22 15:57:30|13520.6|13519.6|13518.7|13517.7|13520.6|13519.6|13517.6|13516.6|107
1650643060000|2022-04-22 15:57:40|13518.8|13517.8|13519.5|13518.5|13522.1|13521.1|13517.8|13516.8|162
1650643070000|2022-04-22 15:57:50|13519.8|13518.8|13521.6|13520.6|13522|13521|13519.7|13518.7|62
1650643080000|2022-04-22 15:58:00|13521.8|13520.8|13524.2|13523.2|13524.5|13523.5|13519.5|13518.5|175
1650643090000|2022-04-22 15:58:10|13524.5|13523.5|13521.7|13520.7|13526.2|13525.2|13521.7|13520.7|144
1650643100000|2022-04-22 15:58:20|13521.8|13520.8|13523.5|13522.5|13523.5|13522.5|13519.1|13518.1|138
1650643110000|2022-04-22 15:58:30|13523.8|13522.8|13519.6|13518.6|13524.6|13523.6|13518.8|13517.8|260
1650643120000|2022-04-22 15:58:40|13519.5|13518.5|13517.2|13516.2|13519.5|13518.5|13517.1|13516.1|113
1650643130000|2022-04-22 15:58:50|13515.6|13514.6|13515.6|13514.6|13517.8|13516.8|13514.5|13513.5|267
1650643140000|2022-04-22 15:59:00|13515.5|13514.5|13517.1|13516.1|13520.3|13519.3|13514.2|13513.2|211
1650643150000|2022-04-22 15:59:10|13516.8|13515.8|13515.1|13514.1|13517.6|13516.6|13515.1|13514.1|140
1650643160000|2022-04-22 15:59:20|13515.2|13514.2|13515.2|13514.2|13515.7|13514.7|13514.2|13513.2|154
1650643170000|2022-04-22 15:59:30|13514.8|13513.8|13513.3|13512.3|13516.5|13515.5|13512.1|13511.1|163
1650643180000|2022-04-22 15:59:40|13513.5|13512.5|13513.3|13512.3|13515.6|13514.6|13511.1|13510.1|255
1650643190000|2022-04-22 15:59:50|13513.2|13512.2|13512.1|13511.1|13514.6|13513.6|13512|13511|105
1650643200000|2022-04-22 16:00:00|13512.2|13511.2|13511.5|13510.5|13512.8|13511.8|13508.1|13507.1|397
1650643210000|2022-04-22 16:00:10|13511.6|13510.6|13508.8|13507.8|13512.2|13511.2|13508.1|13507.1|170
1650643220000|2022-04-22 16:00:20|13507.3|13506.3|13510.5|13509.5|13511.2|13510.2|13507.1|13506.1|231
1650643230000|2022-04-22 16:00:30|13510.3|13509.3|13508.8|13507.8|13511.5|13510.5|13507.1|13506.1|142
1650643240000|2022-04-22 16:00:40|13508.7|13507.7|13509.6|13508.6|13511.3|13510.3|13508.1|13507.1|248
1650643250000|2022-04-22 16:00:50|13509.5|13508.5|13517|13516|13517.1|13516.1|13509.1|13508.1|317
1650643260000|2022-04-22 16:01:00|13516.8|13515.8|13517.2|13516.2|13517.7|13516.7|13513.3|13512.3|280
1650643270000|2022-04-22 16:01:10|13517.3|13516.3|13514.8|13513.8|13517.8|13516.8|13513.6|13512.6|125
1650643280000|2022-04-22 16:01:20|13514.3|13513.3|13512.6|13511.6|13514.6|13513.6|13511|13510|167
1650643290000|2022-04-22 16:01:30|13512.8|13511.8|13510.1|13509.1|13512.8|13511.8|13509.6|13508.6|90
1650643300000|2022-04-22 16:01:40|13510.5|13509.5|13510.1|13509.1|13510.6|13509.6|13507.1|13506.1|257
1650643310000|2022-04-22 16:01:50|13510.3|13509.3|13510.6|13509.6|13511|13510|13507.1|13506.1|169
1650643320000|2022-04-22 16:02:00|13510.1|13509.1|13509.3|13508.3|13513.6|13512.6|13509.2|13508.2|165
1650643330000|2022-04-22 16:02:10|13509.6|13508.6|13507|13506|13510.5|13509.5|13506.2|13505.2|250
1650643340000|2022-04-22 16:02:20|13506.8|13505.8|13508.6|13507.6|13510.6|13509.6|13505.1|13504.1|255
1650643350000|2022-04-22 16:02:30|13508.5|13507.5|13508|13507|13509.7|13508.7|13507.5|13506.5|98
1650643360000|2022-04-22 16:02:40|13508.1|13507.1|13506.6|13505.6|13508.8|13507.8|13506.6|13505.6|100
1650643370000|2022-04-22 16:02:50|13507|13506|13507.6|13506.6|13508.6|13507.6|13504|13503|332
1650643380000|2022-04-22 16:03:00|13507.7|13506.7|13508.6|13507.6|13512.1|13511.1|13507.3|13506.3|187
1650643390000|2022-04-22 16:03:10|13508.1|13507.1|13508.1|13507.1|13511.1|13510.1|13507.6|13506.6|173
1650643400000|2022-04-22 16:03:20|13507.6|13506.6|13508.6|13507.6|13510.8|13509.8|13506.1|13505.1|142
1650643410000|2022-04-22 16:03:30|13508.5|13507.5|13505.8|13504.8|13508.5|13507.5|13505.6|13504.6|86
1650643420000|2022-04-22 16:03:40|13506.1|13505.1|13507.1|13506.1|13508.3|13507.3|13505.8|13504.8|88
1650643430000|2022-04-22 16:03:50|13507.2|13506.2|13509.7|13508.7|13512.2|13511.2|13507.2|13506.2|299
1650643440000|2022-04-22 16:04:00|13509|13508|13507.1|13506.1|13509.6|13508.6|13506.3|13505.3|143
1650643450000|2022-04-22 16:04:10|13507|13506|13508.8|13507.8|13510.8|13509.8|13506.6|13505.6|86
1650643460000|2022-04-22 16:04:20|13509|13508|13508.6|13507.6|13510.1|13509.1|13506.6|13505.6|100
1650643470000|2022-04-22 16:04:30|13509.5|13508.5|13512.1|13511.1|13512.8|13511.8|13507.5|13506.5|128
1650643480000|2022-04-22 16:04:40|13512.3|13511.3|13510.6|13509.6|13512.3|13511.3|13509.8|13508.8|142
1650643490000|2022-04-22 16:04:50|13511.1|13510.1|13516|13515|13516.1|13515.1|13511.1|13510.1|192
1650643500000|2022-04-22 16:05:00|13515.8|13514.8|13520|13519|13522.8|13521.8|13514.8|13513.8|644
1650643510000|2022-04-22 16:05:10|13520.1|13519.1|13525|13524|13525.6|13524.6|13517.8|13516.8|380
1650643520000|2022-04-22 16:05:20|13524.8|13523.8|13521.3|13520.3|13526.1|13525.1|13520.6|13519.6|248
1650643530000|2022-04-22 16:05:30|13520.2|13519.2|13520.6|13519.6|13520.6|13519.6|13515.1|13514.1|310
1650643540000|2022-04-22 16:05:40|13520.8|13519.8|13518.3|13517.3|13521|13520|13517.1|13516.1|164
1650643550000|2022-04-22 16:05:50|13518.1|13517.1|13515.7|13514.7|13518.7|13517.7|13515.7|13514.7|108
1650643560000|2022-04-22 16:06:00|13515.8|13514.8|13520.5|13519.5|13520.7|13519.7|13515|13514|163
1650643570000|2022-04-22 16:06:10|13520.3|13519.3|13521.5|13520.5|13522.6|13521.6|13518.3|13517.3|360
1650643580000|2022-04-22 16:06:20|13521.6|13520.6|13520.8|13519.8|13522.1|13521.1|13520.2|13519.2|47
1650643590000|2022-04-22 16:06:30|13520.7|13519.7|13518.2|13517.2|13520.7|13519.7|13516.1|13515.1|149
1650643600000|2022-04-22 16:06:40|13518.1|13517.1|13518.3|13517.3|13521|13520|13516.7|13515.7|87
1650643610000|2022-04-22 16:06:50|13518.6|13517.6|13520.1|13519.1|13522.1|13521.1|13517.7|13516.7|100
1650643620000|2022-04-22 16:07:00|13520.2|13519.2|13523.6|13522.6|13524.6|13523.6|13520.2|13519.2|215
1650643630000|2022-04-22 16:07:10|13523.7|13522.7|13525.3|13524.3|13527.5|13526.5|13523.2|13522.2|265
1650643640000|2022-04-22 16:07:20|13525.2|13524.2|13518.7|13517.7|13525.5|13524.5|13518.2|13517.2|217
1650643650000|2022-04-22 16:07:30|13518.5|13517.5|13517.8|13516.8|13518.8|13517.8|13516.6|13515.6|114
1650643660000|2022-04-22 16:07:40|13517.7|13516.7|13517.8|13516.8|13518.3|13517.3|13516|13515|121
1650643670000|2022-04-22 16:07:50|13517.7|13516.7|13519.1|13518.1|13520.2|13519.2|13517|13516|158
1650643680000|2022-04-22 16:08:00|13519|13518|13516|13515|13519.1|13518.1|13514.6|13513.6|143
1650643690000|2022-04-22 16:08:10|13515.8|13514.8|13511.8|13510.8|13515.8|13514.8|13509|13508|456
1650643700000|2022-04-22 16:08:20|13512.1|13511.1|13510.2|13509.2|13514.2|13513.2|13510|13509|169
1650643710000|2022-04-22 16:08:30|13510.3|13509.3|13506.2|13505.2|13510.5|13509.5|13505.7|13504.7|297
1650643720000|2022-04-22 16:08:40|13506.5|13505.5|13505.8|13504.8|13507.6|13506.6|13505.8|13504.8|161
1650643730000|2022-04-22 16:08:50|13505.7|13504.7|13498.1|13497.1|13506.1|13505.1|13497.3|13496.3|711
1650643740000|2022-04-22 16:09:00|13498|13497|13502.1|13501.1|13503.6|13502.6|13498|13497|365
1650643750000|2022-04-22 16:09:10|13502.3|13501.3|13500.8|13499.8|13503.6|13502.6|13500.3|13499.3|179
1650643760000|2022-04-22 16:09:20|13500.7|13499.7|13498.2|13497.2|13501.3|13500.3|13497.7|13496.7|354
1650643770000|2022-04-22 16:09:30|13498.3|13497.3|13500.1|13499.1|13501|13500|13498|13497|168
1650643780000|2022-04-22 16:09:40|13499.8|13498.8|13498.8|13497.8|13500|13499|13498|13497|145
1650643790000|2022-04-22 16:09:50|13498.1|13497.1|13496.2|13495.2|13498.1|13497.1|13494.1|13493.1|376
1650643800000|2022-04-22 16:10:00|13496.7|13495.7|13498.1|13497.1|13500.1|13499.1|13493.3|13492.3|537
1650643810000|2022-04-22 16:10:10|13497.8|13496.8|13500.2|13499.2|13500.8|13499.8|13495.1|13494.1|271
1650643820000|2022-04-22 16:10:20|13500|13499|13494.3|13493.3|13500.1|13499.1|13493.8|13492.8|407
1650643830000|2022-04-22 16:10:30|13494.6|13493.6|13493.3|13492.3|13496.8|13495.8|13493.3|13492.3|250
1650643840000|2022-04-22 16:10:40|13493.2|13492.2|13489.6|13488.6|13493.3|13492.3|13489.1|13488.1|283
1650643850000|2022-04-22 16:10:50|13489.7|13488.7|13490.8|13489.8|13491.8|13490.8|13487.2|13486.2|463
1650643860000|2022-04-22 16:11:00|13491.1|13490.1|13486.1|13485.1|13492.6|13491.6|13485.8|13484.8|308
1650643870000|2022-04-22 16:11:10|13486|13485|13487.3|13486.3|13488.3|13487.3|13485.2|13484.2|255
1650643880000|2022-04-22 16:11:20|13487.2|13486.2|13488.7|13487.7|13491.8|13490.8|13487|13486|185
1650643890000|2022-04-22 16:11:30|13488.8|13487.8|13485.2|13484.2|13489.1|13488.1|13484.6|13483.6|345
1650643900000|2022-04-22 16:11:40|13485.1|13484.1|13486.1|13485.1|13487.6|13486.6|13484.5|13483.5|327
1650643910000|2022-04-22 16:11:50|13486.3|13485.3|13485.1|13484.1|13487.3|13486.3|13483.8|13482.8|151
1650643920000|2022-04-22 16:12:00|13486.8|13485.8|13492.1|13491.1|13493.1|13492.1|13486.6|13485.6|404
1650643930000|2022-04-22 16:12:10|13491.8|13490.8|13491.8|13490.8|13492.3|13491.3|13488.8|13487.8|130
1650643940000|2022-04-22 16:12:20|13492|13491|13492.8|13491.8|13494.7|13493.7|13491.8|13490.8|249
1650643950000|2022-04-22 16:12:30|13492.6|13491.6|13489.7|13488.7|13493.1|13492.1|13489.1|13488.1|136
1650643960000|2022-04-22 16:12:40|13489.6|13488.6|13494.8|13493.8|13495.3|13494.3|13489.6|13488.6|149
1650643970000|2022-04-22 16:12:50|13494.7|13493.7|13498.1|13497.1|13502.3|13501.3|13494.6|13493.6|790
1650643980000|2022-04-22 16:13:00|13498.2|13497.2|13499.3|13498.3|13500.6|13499.6|13498.2|13497.2|371
1650643990000|2022-04-22 16:13:10|13499|13498|13497.3|13496.3|13499.1|13498.1|13496.6|13495.6|191
1650644000000|2022-04-22 16:13:20|13497.6|13496.6|13500.1|13499.1|13501.3|13500.3|13497.3|13496.3|395
1650644010000|2022-04-22 16:13:30|13500.2|13499.2|13499.1|13498.1|13501.3|13500.3|13498.8|13497.8|208
1650644020000|2022-04-22 16:13:40|13499.2|13498.2|13501.6|13500.6|13503.2|13502.2|13499.1|13498.1|311
1650644030000|2022-04-22 16:13:50|13501.7|13500.7|13503.6|13502.6|13505.1|13504.1|13500.3|13499.3|195
1650644040000|2022-04-22 16:14:00|13503.7|13502.7|13501.7|13500.7|13505.3|13504.3|13501.7|13500.7|135
1650644050000|2022-04-22 16:14:10|13501.3|13500.3|13501.8|13500.8|13505.1|13504.1|13500.6|13499.6|203
1650644060000|2022-04-22 16:14:20|13502|13501|13500.1|13499.1|13502.3|13501.3|13499.6|13498.6|79
1650644070000|2022-04-22 16:14:30|13500.2|13499.2|13503.2|13502.2|13503.2|13502.2|13499.5|13498.5|107
1650644080000|2022-04-22 16:14:40|13503.1|13502.1|13504.1|13503.1|13505.3|13504.3|13503.1|13502.1|165
1650644090000|2022-04-22 16:14:50|13503.8|13502.8|13504.1|13503.1|13506.1|13505.1|13503.5|13502.5|162
1650644100000|2022-04-22 16:15:00|13504|13503|13504.8|13503.8|13505.1|13504.1|13502|13501|145
1650644110000|2022-04-22 16:15:10|13504.1|13503.1|13501.6|13500.6|13504.1|13503.1|13500.3|13499.3|194
1650644120000|2022-04-22 16:15:20|13501.5|13500.5|13501.3|13500.3|13503.5|13502.5|13499.3|13498.3|233
1650644130000|2022-04-22 16:15:30|13501.2|13500.2|13498.3|13497.3|13502.3|13501.3|13497.3|13496.3|186
1650644140000|2022-04-22 16:15:40|13498.2|13497.2|13500.1|13499.1|13503.6|13502.6|13498.2|13497.2|140
1650644150000|2022-04-22 16:15:50|13500.2|13499.2|13501.2|13500.2|13501.5|13500.5|13499.1|13498.1|77
1650644160000|2022-04-22 16:16:00|13501.5|13500.5|13502.6|13501.6|13502.6|13501.6|13499.3|13498.3|112
1650644170000|2022-04-22 16:16:10|13502|13501|13505.1|13504.1|13506.3|13505.3|13501.2|13500.2|175
1650644180000|2022-04-22 16:16:20|13505.3|13504.3|13503.1|13502.1|13506|13505|13501.7|13500.7|102
1650644190000|2022-04-22 16:16:30|13503|13502|13501.3|13500.3|13504.5|13503.5|13500.1|13499.1|86
1650644200000|2022-04-22 16:16:40|13501.5|13500.5|13502.3|13501.3|13504.8|13503.8|13501.5|13500.5|79
1650644210000|2022-04-22 16:16:50|13501.8|13500.8|13501.5|13500.5|13502.7|13501.7|13500.8|13499.8|56
1650644220000|2022-04-22 16:17:00|13501.6|13500.6|13506.8|13505.8|13511|13510|13501.6|13500.6|492
1650644230000|2022-04-22 16:17:10|13507.3|13506.3|13507.2|13506.2|13508.3|13507.3|13504.6|13503.6|171
1650644240000|2022-04-22 16:17:20|13507.1|13506.1|13505.6|13504.6|13507.2|13506.2|13503.1|13502.1|248
1650644250000|2022-04-22 16:17:30|13506|13505|13512.8|13511.8|13513.8|13512.8|13506|13505|364
1650644260000|2022-04-22 16:17:40|13512.7|13511.7|13514.3|13513.3|13514.3|13513.3|13511.1|13510.1|228
1650644270000|2022-04-22 16:17:50|13514.2|13513.2|13512.6|13511.6|13516.1|13515.1|13511.7|13510.7|499
1650644280000|2022-04-22 16:18:00|13512.7|13511.7|13508.6|13507.6|13512.7|13511.7|13507.3|13506.3|133
1650644290000|2022-04-22 16:18:10|13508.5|13507.5|13504.6|13503.6|13508.5|13507.5|13502.8|13501.8|216
1650644300000|2022-04-22 16:18:20|13504.7|13503.7|13495.8|13494.8|13504.8|13503.8|13495.7|13494.7|347
1650644310000|2022-04-22 16:18:30|13496|13495|13497.1|13496.1|13497.7|13496.7|13495.1|13494.1|258
1650644320000|2022-04-22 16:18:40|13497|13496|13496.3|13495.3|13497.5|13496.5|13495.3|13494.3|114
1650644330000|2022-04-22 16:18:50|13496.2|13495.2|13498.2|13497.2|13499|13498|13496.1|13495.1|111
1650644340000|2022-04-22 16:19:00|13498.3|13497.3|13495.1|13494.1|13499.1|13498.1|13493.8|13492.8|166
1650644350000|2022-04-22 16:19:10|13495.2|13494.2|13499.3|13498.3|13500.3|13499.3|13494.2|13493.2|223
1650644360000|2022-04-22 16:19:20|13499.5|13498.5|13495|13494|13500.1|13499.1|13494.6|13493.6|93
1650644370000|2022-04-22 16:19:30|13494.8|13493.8|13495.7|13494.7|13497|13496|13494.2|13493.2|88
1650644380000|2022-04-22 16:19:40|13495.8|13494.8|13500.2|13499.2|13503|13502|13495.8|13494.8|176
1650644390000|2022-04-22 16:19:50|13500.3|13499.3|13502|13501|13503.8|13502.8|13500.1|13499.1|97
1650644400000|2022-04-22 16:20:00|13502.1|13501.1|13505.3|13504.3|13506.1|13505.1|13500.1|13499.1|166
1650644410000|2022-04-22 16:20:10|13505.5|13504.5|13504|13503|13506.3|13505.3|13502.6|13501.6|136
1650644420000|2022-04-22 16:20:20|13504.2|13503.2|13506.6|13505.6|13506.6|13505.6|13503.7|13502.7|57
1650644430000|2022-04-22 16:20:30|13506.5|13505.5|13510.5|13509.5|13511.5|13510.5|13505.3|13504.3|221
1650644440000|2022-04-22 16:20:40|13510.6|13509.6|13509.7|13508.7|13511.6|13510.6|13508.5|13507.5|142
1650644450000|2022-04-22 16:20:50|13509.8|13508.8|13516.3|13515.3|13517.3|13516.3|13509.8|13508.8|372
1650644460000|2022-04-22 16:21:00|13516.2|13515.2|13512.2|13511.2|13518.2|13517.2|13510.7|13509.7|233
1650644470000|2022-04-22 16:21:10|13512|13511|13513.1|13512.1|13517.1|13516.1|13511|13510|150
1650644480000|2022-04-22 16:21:20|13512.3|13511.3|13515.6|13514.6|13517.1|13516.1|13512.3|13511.3|138
1650644490000|2022-04-22 16:21:30|13515.7|13514.7|13512.8|13511.8|13517.5|13516.5|13511.6|13510.6|102
1650644500000|2022-04-22 16:21:40|13512.7|13511.7|13514.1|13513.1|13516|13515|13512.6|13511.6|91
1650644510000|2022-04-22 16:21:50|13514|13513|13513.2|13512.2|13514.7|13513.7|13512.1|13511.1|69
1650644520000|2022-04-22 16:22:00|13513.3|13512.3|13515.6|13514.6|13515.6|13514.6|13510.7|13509.7|120
1650644530000|2022-04-22 16:22:10|13515.5|13514.5|13515.3|13514.3|13518.6|13517.6|13513.5|13512.5|170
1650644540000|2022-04-22 16:22:20|13514.8|13513.8|13515.7|13514.7|13516.6|13515.6|13513.8|13512.8|156
1650644550000|2022-04-22 16:22:30|13515.8|13514.8|13511.1|13510.1|13516.8|13515.8|13510.6|13509.6|193
1650644560000|2022-04-22 16:22:40|13511.3|13510.3|13508.6|13507.6|13512.6|13511.6|13508.6|13507.6|202
1650644570000|2022-04-22 16:22:50|13508.1|13507.1|13505.5|13504.5|13508.1|13507.1|13504.3|13503.3|211
1650644580000|2022-04-22 16:23:00|13505.6|13504.6|13506.3|13505.3|13511.1|13510.1|13504.6|13503.6|312
1650644590000|2022-04-22 16:23:10|13506.5|13505.5|13504.8|13503.8|13508.8|13507.8|13504.5|13503.5|184
1650644600000|2022-04-22 16:23:20|13504.7|13503.7|13506.3|13505.3|13507.1|13506.1|13502.1|13501.1|214
1650644610000|2022-04-22 16:23:30|13506.6|13505.6|13505.3|13504.3|13506.6|13505.6|13503.5|13502.5|138
1650644620000|2022-04-22 16:23:40|13504.8|13503.8|13510.2|13509.2|13510.7|13509.7|13504.7|13503.7|118
1650644630000|2022-04-22 16:23:50|13510.3|13509.3|13513.7|13512.7|13514.6|13513.6|13510.1|13509.1|193
1650644640000|2022-04-22 16:24:00|13513.8|13512.8|13512|13511|13515.1|13514.1|13509.2|13508.2|214
1650644650000|2022-04-22 16:24:10|13511.8|13510.8|13514.1|13513.1|13514.8|13513.8|13511.1|13510.1|115
1650644660000|2022-04-22 16:24:20|13514.5|13513.5|13517.3|13516.3|13520.8|13519.8|13513.7|13512.7|301
1650644670000|2022-04-22 16:24:30|13517.2|13516.2|13516.5|13515.5|13518.1|13517.1|13515.2|13514.2|87
1650644680000|2022-04-22 16:24:40|13516.6|13515.6|13516.3|13515.3|13518.3|13517.3|13516.2|13515.2|90
1650644690000|2022-04-22 16:24:50|13516.5|13515.5|13518.1|13517.1|13518.3|13517.3|13515.6|13514.6|109
1650644700000|2022-04-22 16:25:00|13518.2|13517.2|13519.5|13518.5|13521.6|13520.6|13518.1|13517.1|192
1650644710000|2022-04-22 16:25:10|13519.2|13518.2|13522.3|13521.3|13522.8|13521.8|13517.2|13516.2|250
1650644720000|2022-04-22 16:25:20|13522.5|13521.5|13521.3|13520.3|13524.6|13523.6|13518.5|13517.5|146
1650644730000|2022-04-22 16:25:30|13521.5|13520.5|13521.3|13520.3|13523|13522|13520.1|13519.1|102
1650644740000|2022-04-22 16:25:40|13521.5|13520.5|13525.5|13524.5|13526.5|13525.5|13520.8|13519.8|251
1650644750000|2022-04-22 16:25:50|13525.3|13524.3|13531.7|13530.7|13533.3|13532.3|13524.5|13523.5|313
1650644760000|2022-04-22 16:26:00|13532.1|13531.1|13534|13533|13535.2|13534.2|13531.3|13530.3|328
1650644770000|2022-04-22 16:26:10|13534.2|13533.2|13531.3|13530.3|13536.3|13535.3|13531.2|13530.2|292
1650644780000|2022-04-22 16:26:20|13531.5|13530.5|13526.6|13525.6|13531.5|13530.5|13525.1|13524.1|264
1650644790000|2022-04-22 16:26:30|13526.3|13525.3|13525|13524|13526.6|13525.6|13524.1|13523.1|120
1650644800000|2022-04-22 16:26:40|13524.5|13523.5|13521|13520|13525.3|13524.3|13520.8|13519.8|182
1650644810000|2022-04-22 16:26:50|13520.8|13519.8|13525.3|13524.3|13525.8|13524.8|13520.8|13519.8|178
1650644820000|2022-04-22 16:27:00|13525.6|13524.6|13518.6|13517.6|13525.6|13524.6|13517.5|13516.5|229
1650644830000|2022-04-22 16:27:10|13518.3|13517.3|13519|13518|13521.1|13520.1|13516.2|13515.2|223
1650644840000|2022-04-22 16:27:20|13518.8|13517.8|13517.3|13516.3|13519.1|13518.1|13516.6|13515.6|98
1650644850000|2022-04-22 16:27:30|13517.7|13516.7|13515.2|13514.2|13519.2|13518.2|13514.6|13513.6|88
1650644860000|2022-04-22 16:27:40|13515.3|13514.3|13512.3|13511.3|13515.3|13514.3|13511.1|13510.1|177
1650644870000|2022-04-22 16:27:50|13511.8|13510.8|13511.3|13510.3|13513.1|13512.1|13509.6|13508.6|186
1650644880000|2022-04-22 16:28:00|13511.2|13510.2|13510|13509|13513|13512|13509.8|13508.8|134
1650644890000|2022-04-22 16:28:10|13510.1|13509.1|13510.7|13509.7|13511.8|13510.8|13509.7|13508.7|93
1650644900000|2022-04-22 16:28:20|13510.6|13509.6|13511.5|13510.5|13513.3|13512.3|13510.6|13509.6|86
1650644910000|2022-04-22 16:28:30|13511.6|13510.6|13513|13512|13514|13513|13509.1|13508.1|120
1650644920000|2022-04-22 16:28:40|13513.1|13512.1|13515|13514|13515.2|13514.2|13513.1|13512.1|57
1650644930000|2022-04-22 16:28:50|13514.8|13513.8|13513.3|13512.3|13515.7|13514.7|13510.7|13509.7|180
1650644940000|2022-04-22 16:29:00|13513.5|13512.5|13512.2|13511.2|13514.1|13513.1|13510.6|13509.6|76
1650644950000|2022-04-22 16:29:10|13512.1|13511.1|13512.6|13511.6|13516.6|13515.6|13511.8|13510.8|542
1650644960000|2022-04-22 16:29:20|13512.5|13511.5|13511.8|13510.8|13512.7|13511.7|13509.2|13508.2|173
1650644970000|2022-04-22 16:29:30|13511.7|13510.7|13517.6|13516.6|13517.6|13516.6|13510.2|13509.2|198
1650644980000|2022-04-22 16:29:40|13517.5|13516.5|13514.3|13513.3|13517.8|13516.8|13514.3|13513.3|131
1650644990000|2022-04-22 16:29:50|13514.5|13513.5|13513.3|13512.3|13515.8|13514.8|13512.5|13511.5|101
1650645000000|2022-04-22 16:30:00|13512.7|13511.7|13516.7|13515.7|13516.7|13515.7|13509.2|13508.2|171
1650645010000|2022-04-22 16:30:10|13517|13516|13517.5|13516.5|13518.2|13517.2|13514.1|13513.1|176
1650645020000|2022-04-22 16:30:20|13517.7|13516.7|13517|13516|13517.7|13516.7|13514.8|13513.8|108
1650645030000|2022-04-22 16:30:30|13516.7|13515.7|13515.7|13514.7|13517|13516|13512.5|13511.5|92
1650645040000|2022-04-22 16:30:40|13515.2|13514.2|13520.3|13519.3|13520.3|13519.3|13515.1|13514.1|65
1650645050000|2022-04-22 16:30:50|13520.7|13519.7|13519|13518|13522.6|13521.6|13518.3|13517.3|122
1650645060000|2022-04-22 16:31:00|13518.7|13517.7|13525.1|13524.1|13526|13525|13518.7|13517.7|173
1650645070000|2022-04-22 16:31:10|13525|13524|13528.3|13527.3|13528.6|13527.6|13524.7|13523.7|148
1650645080000|2022-04-22 16:31:20|13528.1|13527.1|13533.1|13532.1|13534.5|13533.5|13528|13527|209
1650645090000|2022-04-22 16:31:30|13533.2|13532.2|13534.3|13533.3|13534.5|13533.5|13532.2|13531.2|146
1650645100000|2022-04-22 16:31:40|13534.2|13533.2|13535.2|13534.2|13536|13535|13533.8|13532.8|122
1650645110000|2022-04-22 16:31:50|13535.1|13534.1|13528.2|13527.2|13535.5|13534.5|13528.2|13527.2|159
1650645120000|2022-04-22 16:32:00|13528.1|13527.1|13524.8|13523.8|13528.5|13527.5|13523.3|13522.3|147
1650645130000|2022-04-22 16:32:10|13525|13524|13525|13524|13526.7|13525.7|13523.2|13522.2|128
1650645140000|2022-04-22 16:32:20|13524.7|13523.7|13531.6|13530.6|13532.5|13531.5|13524.7|13523.7|192
1650645150000|2022-04-22 16:32:30|13532|13531|13534.1|13533.1|13534.8|13533.8|13530.3|13529.3|117
1650645160000|2022-04-22 16:32:40|13534.2|13533.2|13531.5|13530.5|13534.2|13533.2|13530.8|13529.8|66
1650645170000|2022-04-22 16:32:50|13531.3|13530.3|13530.1|13529.1|13532.8|13531.8|13529|13528|156
1650645180000|2022-04-22 16:33:00|13530|13529|13533.2|13532.2|13534.3|13533.3|13528.3|13527.3|97
1650645190000|2022-04-22 16:33:10|13533.5|13532.5|13537|13536|13538.3|13537.3|13532.1|13531.1|200
1650645200000|2022-04-22 16:33:20|13536.8|13535.8|13534.8|13533.8|13537.1|13536.1|13533.5|13532.5|119
1650645210000|2022-04-22 16:33:30|13535.1|13534.1|13535.7|13534.7|13538.5|13537.5|13534.2|13533.2|302
1650645220000|2022-04-22 16:33:40|13535.5|13534.5|13537.2|13536.2|13538.5|13537.5|13534.7|13533.7|137
1650645230000|2022-04-22 16:33:50|13537|13536|13537.8|13536.8|13540|13539|13535.8|13534.8|89
1650645240000|2022-04-22 16:34:00|13538.5|13537.5|13536.5|13535.5|13539.3|13538.3|13535.1|13534.1|123
1650645250000|2022-04-22 16:34:10|13536.6|13535.6|13535.7|13534.7|13538.2|13537.2|13534.6|13533.6|120
1650645260000|2022-04-22 16:34:20|13535.8|13534.8|13531.5|13530.5|13536.5|13535.5|13530.3|13529.3|200
1650645270000|2022-04-22 16:34:30|13531.2|13530.2|13535.3|13534.3|13535.8|13534.8|13529.2|13528.2|219
1650645280000|2022-04-22 16:34:40|13535.2|13534.2|13534.3|13533.3|13537.1|13536.1|13533.1|13532.1|138
1650645290000|2022-04-22 16:34:50|13534.2|13533.2|13531.2|13530.2|13534.5|13533.5|13529.7|13528.7|86
1650645300000|2022-04-22 16:35:00|13531|13530|13534.8|13533.8|13535.7|13534.7|13531|13530|128
1650645310000|2022-04-22 16:35:10|13534.5|13533.5|13536.6|13535.6|13536.7|13535.7|13533.5|13532.5|45
1650645320000|2022-04-22 16:35:20|13536.7|13535.7|13536.7|13535.7|13539.6|13538.6|13534.3|13533.3|119
1650645330000|2022-04-22 16:35:30|13536.8|13535.8|13534.3|13533.3|13536.8|13535.8|13534|13533|65
1650645340000|2022-04-22 16:35:40|13534.1|13533.1|13535.7|13534.7|13538.2|13537.2|13534.1|13533.1|106
1650645350000|2022-04-22 16:35:50|13535.8|13534.8|13538.8|13537.8|13541|13540|13535.7|13534.7|134
1650645360000|2022-04-22 16:36:00|13539|13538|13539.1|13538.1|13540.2|13539.2|13538.6|13537.6|66
1650645370000|2022-04-22 16:36:10|13540|13539|13541.6|13540.6|13541.8|13540.8|13539.5|13538.5|119
1650645380000|2022-04-22 16:36:20|13542.2|13541.2|13548|13547|13548.7|13547.7|13541.5|13540.5|360
1650645390000|2022-04-22 16:36:30|13548.1|13547.1|13548.6|13547.6|13550.2|13549.2|13547.1|13546.1|285
1650645400000|2022-04-22 16:36:40|13548.3|13547.3|13549.1|13548.1|13549.6|13548.6|13548.2|13547.2|157
1650645410000|2022-04-22 16:36:50|13549|13548|13548.6|13547.6|13551.6|13550.6|13547.8|13546.8|268
1650645420000|2022-04-22 16:37:00|13548.7|13547.7|13547.5|13546.5|13549.6|13548.6|13546.3|13545.3|137
1650645430000|2022-04-22 16:37:10|13547.3|13546.3|13546.7|13545.7|13547.8|13546.8|13545.2|13544.2|143
1650645440000|2022-04-22 16:37:20|13546.8|13545.8|13546.1|13545.1|13549.8|13548.8|13546.1|13545.1|93
1650645450000|2022-04-22 16:37:30|13546|13545|13546.3|13545.3|13546.6|13545.6|13544.6|13543.6|181
1650645460000|2022-04-22 16:37:40|13546.5|13545.5|13539.6|13538.6|13546.5|13545.5|13539.3|13538.3|183
1650645470000|2022-04-22 16:37:50|13539.8|13538.8|13538.6|13537.6|13542.1|13541.1|13538.3|13537.3|123
1650645480000|2022-04-22 16:38:00|13537.8|13536.8|13529.5|13528.5|13537.8|13536.8|13526.3|13525.3|458
1650645490000|2022-04-22 16:38:10|13529.6|13528.6|13527.6|13526.6|13530|13529|13524.3|13523.3|280
1650645500000|2022-04-22 16:38:20|13528.2|13527.2|13524.7|13523.7|13530.7|13529.7|13524.7|13523.7|156
1650645510000|2022-04-22 16:38:30|13524.2|13523.2|13523.6|13522.6|13524.7|13523.7|13521.8|13520.8|183
1650645520000|2022-04-22 16:38:40|13524.7|13523.7|13522|13521|13525.3|13524.3|13520.8|13519.8|131
1650645530000|2022-04-22 16:38:50|13522.2|13521.2|13521.5|13520.5|13523.2|13522.2|13521|13520|128
1650645540000|2022-04-22 16:39:00|13521.2|13520.2|13519.5|13518.5|13522.6|13521.6|13518.2|13517.2|230
1650645550000|2022-04-22 16:39:10|13519.6|13518.6|13517.5|13516.5|13521|13520|13516.5|13515.5|172
1650645560000|2022-04-22 16:39:20|13517.3|13516.3|13518|13517|13519.8|13518.8|13517.1|13516.1|101
1650645570000|2022-04-22 16:39:30|13518.1|13517.1|13518.3|13517.3|13519.1|13518.1|13516|13515|110
1650645580000|2022-04-22 16:39:40|13518.1|13517.1|13521.2|13520.2|13522.6|13521.6|13517.6|13516.6|130
1650645590000|2022-04-22 16:39:50|13521.1|13520.1|13521.7|13520.7|13523|13522|13520.8|13519.8|94
1650645600000|2022-04-22 16:40:00|13522.7|13521.7|13525.3|13524.3|13527.2|13526.2|13522.2|13521.2|194
1650645610000|2022-04-22 16:40:10|13525.4|13524.4|13524.5|13523.5|13528.8|13527.8|13524.3|13523.3|143
1650645620000|2022-04-22 16:40:20|13523.8|13522.8|13525.5|13524.5|13525.9|13524.9|13519.4|13518.4|164
1650645630000|2022-04-22 16:40:30|13525.7|13524.7|13523|13522|13526.7|13525.7|13522.9|13521.9|86
1650645640000|2022-04-22 16:40:40|13523.2|13522.2|13524.2|13523.2|13524.2|13523.2|13520.9|13519.9|83
1650645650000|2022-04-22 16:40:50|13523.8|13522.8|13518.9|13517.9|13524.2|13523.2|13518.9|13517.9|112
1650645660000|2022-04-22 16:41:00|13519.2|13518.2|13518.3|13517.3|13521.5|13520.5|13517.9|13516.9|112
1650645670000|2022-04-22 16:41:10|13518.2|13517.2|13517.4|13516.4|13521|13520|13517.4|13516.4|83
1650645680000|2022-04-22 16:41:20|13517.5|13516.5|13518.5|13517.5|13519.7|13518.7|13517|13516|81
1650645690000|2022-04-22 16:41:30|13518.3|13517.3|13518.7|13517.7|13519.8|13518.8|13517.2|13516.2|90
1650645700000|2022-04-22 16:41:40|13518.8|13517.8|13514.4|13513.4|13519|13518|13514.4|13513.4|141
1650645710000|2022-04-22 16:41:50|13514|13513|13515.4|13514.4|13516.2|13515.2|13510.8|13509.8|241
1650645720000|2022-04-22 16:42:00|13514.5|13513.5|13512.3|13511.3|13516.9|13515.9|13511.9|13510.9|108
1650645730000|2022-04-22 16:42:10|13512.5|13511.5|13512|13511|13514.3|13513.3|13511.5|13510.5|99
1650645740000|2022-04-22 16:42:20|13512.2|13511.2|13509.3|13508.3|13513|13512|13508.7|13507.7|139
1650645750000|2022-04-22 16:42:30|13509.2|13508.2|13508.9|13507.9|13510|13509|13507.4|13506.4|106
1650645760000|2022-04-22 16:42:40|13509|13508|13509.2|13508.2|13509.7|13508.7|13507.9|13506.9|173
1650645770000|2022-04-22 16:42:50|13509|13508|13509.7|13508.7|13509.9|13508.9|13507.3|13506.3|129
1650645780000|2022-04-22 16:43:00|13509.8|13508.8|13509.3|13508.3|13510.2|13509.2|13508.3|13507.3|124
1650645790000|2022-04-22 16:43:10|13509|13508|13511.9|13510.9|13514.5|13513.5|13508.3|13507.3|165
1650645800000|2022-04-22 16:43:20|13511.7|13510.7|13514.3|13513.3|13514.7|13513.7|13510.8|13509.8|98
1650645810000|2022-04-22 16:43:30|13514.5|13513.5|13514.2|13513.2|13516.2|13515.2|13513.8|13512.8|106
1650645820000|2022-04-22 16:43:40|13514.3|13513.3|13515.2|13514.2|13516|13515|13513.7|13512.7|70
1650645830000|2022-04-22 16:43:50|13514.7|13513.7|13510.5|13509.5|13514.8|13513.8|13510.2|13509.2|68
1650645840000|2022-04-22 16:44:00|13513|13512|13513.9|13512.9|13515.8|13514.8|13512.2|13511.2|204
1650645850000|2022-04-22 16:44:10|13513.8|13512.8|13512.4|13511.4|13516.9|13515.9|13512.3|13511.3|104
1650645860000|2022-04-22 16:44:20|13512.5|13511.5|13518.4|13517.4|13518.9|13517.9|13512.4|13511.4|100
1650645870000|2022-04-22 16:44:30|13518.3|13517.3|13519.7|13518.7|13521.4|13520.4|13517.9|13516.9|98
1650645880000|2022-04-22 16:44:40|13520.7|13519.7|13521.2|13520.2|13521.9|13520.9|13520.3|13519.3|90
1650645890000|2022-04-22 16:44:50|13521|13520|13518.8|13517.8|13521|13520|13517.2|13516.2|84
1650645900000|2022-04-22 16:45:00|13518.7|13517.7|13521.3|13520.3|13523.2|13522.2|13516.3|13515.3|123
1650645910000|2022-04-22 16:45:10|13521.4|13520.4|13527.9|13526.9|13529|13528|13521.2|13520.2|255
1650645920000|2022-04-22 16:45:20|13527.7|13526.7|13520.4|13519.4|13527.7|13526.7|13519.5|13518.5|128
1650645930000|2022-04-22 16:45:30|13520.5|13519.5|13523.9|13522.9|13525.5|13524.5|13520.2|13519.2|94
1650645940000|2022-04-22 16:45:40|13523.8|13522.8|13524.9|13523.9|13525.8|13524.8|13523.5|13522.5|63
1650645950000|2022-04-22 16:45:50|13525|13524|13527.7|13526.7|13528.7|13527.7|13524.4|13523.4|104
1650645960000|2022-04-22 16:46:00|13527.9|13526.9|13528.2|13527.2|13529.2|13528.2|13525.5|13524.5|113
1650645970000|2022-04-22 16:46:10|13527.9|13526.9|13524.3|13523.3|13528.3|13527.3|13522.7|13521.7|96
1650645980000|2022-04-22 16:46:20|13524.4|13523.4|13522.8|13521.8|13525.8|13524.8|13522.4|13521.4|55
1650645990000|2022-04-22 16:46:30|13522.7|13521.7|13523|13522|13524.7|13523.7|13521|13520|62
1650646000000|2022-04-22 16:46:40|13522.7|13521.7|13527.4|13526.4|13529|13528|13522.7|13521.7|117
1650646010000|2022-04-22 16:46:50|13527.2|13526.2|13526.7|13525.7|13529|13528|13525.9|13524.9|52
1650646020000|2022-04-22 16:47:00|13527.4|13526.4|13523.5|13522.5|13528.5|13527.5|13523.2|13522.2|93
1650646030000|2022-04-22 16:47:10|13523.2|13522.2|13521.5|13520.5|13523.2|13522.2|13519.3|13518.3|212
1650646040000|2022-04-22 16:47:20|13520.9|13519.9|13518.2|13517.2|13522.7|13521.7|13518|13517|148
1650646050000|2022-04-22 16:47:30|13517.7|13516.7|13515.7|13514.7|13517.7|13516.7|13514.9|13513.9|123
1650646060000|2022-04-22 16:47:40|13515.8|13514.8|13515|13514|13517.2|13516.2|13514.8|13513.8|73
1650646070000|2022-04-22 16:47:50|13514.9|13513.9|13512.9|13511.9|13515.4|13514.4|13511.8|13510.8|312
1650646080000|2022-04-22 16:48:00|13513.2|13512.2|13509.5|13508.5|13513.7|13512.7|13509.2|13508.2|335
1650646090000|2022-04-22 16:48:10|13509.9|13508.9|13514.8|13513.8|13515|13514|13509.8|13508.8|215
1650646100000|2022-04-22 16:48:20|13514.7|13513.7|13514.5|13513.5|13516|13515|13513.8|13512.8|127
1650646110000|2022-04-22 16:48:30|13514.4|13513.4|13516.7|13515.7|13516.9|13515.9|13512|13511|86
1650646120000|2022-04-22 16:48:40|13516.4|13515.4|13514.5|13513.5|13516.9|13515.9|13513.3|13512.3|55
1650646130000|2022-04-22 16:48:50|13514.7|13513.7|13516.4|13515.4|13517.3|13516.3|13514|13513|125
1650646140000|2022-04-22 16:49:00|13516.5|13515.5|13520.7|13519.7|13521.7|13520.7|13515.7|13514.7|169
1650646150000|2022-04-22 16:49:10|13520.8|13519.8|13515.7|13514.7|13520.8|13519.8|13515|13514|83
1650646160000|2022-04-22 16:49:20|13515.5|13514.5|13516.8|13515.8|13518.2|13517.2|13514.9|13513.9|112
1650646170000|2022-04-22 16:49:30|13518.4|13517.4|13517.7|13516.7|13519.5|13518.5|13517.7|13516.7|66
1650646180000|2022-04-22 16:49:40|13517.8|13516.8|13518.7|13517.7|13518.9|13517.9|13516.7|13515.7|57
1650646190000|2022-04-22 16:49:50|13518.8|13517.8|13520.2|13519.2|13520.8|13519.8|13517.5|13516.5|64
1650646200000|2022-04-22 16:50:00|13520.3|13519.3|13516.7|13515.7|13521.7|13520.7|13515.5|13514.5|88
1650646210000|2022-04-22 16:50:10|13516.8|13515.8|13515.8|13514.8|13517.4|13516.4|13514.9|13513.9|88
1650646220000|2022-04-22 16:50:20|13515.2|13514.2|13519|13518|13519|13518|13514.9|13513.9|67
1650646230000|2022-04-22 16:50:30|13518.9|13517.9|13517.3|13516.3|13520.2|13519.2|13516.8|13515.8|36
1650646240000|2022-04-22 16:50:40|13516.8|13515.8|13512.2|13511.2|13516.9|13515.9|13512|13511|114
1650646250000|2022-04-22 16:50:50|13512.3|13511.3|13509.2|13508.2|13512.4|13511.4|13508|13507|183
1650646260000|2022-04-22 16:51:00|13509|13508|13510.3|13509.3|13511.3|13510.3|13508|13507|135
1650646270000|2022-04-22 16:51:10|13510|13509|13509.7|13508.7|13512.9|13511.9|13509.2|13508.2|124
1650646280000|2022-04-22 16:51:20|13509.8|13508.8|13510|13509|13512|13511|13508.9|13507.9|147
1650646290000|2022-04-22 16:51:30|13509.9|13508.9|13505|13504|13510.3|13509.3|13504.3|13503.3|328
1650646300000|2022-04-22 16:51:40|13504.8|13503.8|13505.7|13504.7|13508|13507|13504.5|13503.5|95
1650646310000|2022-04-22 16:51:50|13505.5|13504.5|13506.5|13505.5|13508.3|13507.3|13505|13504|97
1650646320000|2022-04-22 16:52:00|13506.4|13505.4|13507.7|13506.7|13510.3|13509.3|13506.3|13505.3|145
1650646330000|2022-04-22 16:52:10|13507.8|13506.8|13509.8|13508.8|13511.3|13510.3|13507.8|13506.8|73
1650646340000|2022-04-22 16:52:20|13509.9|13508.9|13502|13501|13510.7|13509.7|13502|13501|154
1650646350000|2022-04-22 16:52:30|13502.8|13501.8|13501.5|13500.5|13504.3|13503.3|13501.5|13500.5|136
1650646360000|2022-04-22 16:52:40|13501.7|13500.7|13502.8|13501.8|13503|13502|13498.3|13497.3|237
1650646370000|2022-04-22 16:52:50|13503|13502|13503.4|13502.4|13503.7|13502.7|13501.8|13500.8|72
1650646380000|2022-04-22 16:53:00|13503.3|13502.3|13503.5|13502.5|13505.8|13504.8|13501.8|13500.8|97
1650646390000|2022-04-22 16:53:10|13503.4|13502.4|13506.5|13505.5|13506.7|13505.7|13502.9|13501.9|75
1650646400000|2022-04-22 16:53:20|13506.7|13505.7|13507.5|13506.5|13508.7|13507.7|13506|13505|85
1650646410000|2022-04-22 16:53:30|13507.4|13506.4|13502|13501|13507.4|13506.4|13502|13501|58
1650646420000|2022-04-22 16:53:40|13502.2|13501.2|13502.4|13501.4|13503|13502|13501.3|13500.3|52
1650646430000|2022-04-22 16:53:50|13502.3|13501.3|13501.2|13500.2|13502.9|13501.9|13500.9|13499.9|47
1650646440000|2022-04-22 16:54:00|13501.3|13500.3|13497.8|13496.8|13501.3|13500.3|13494.3|13493.3|287
1650646450000|2022-04-22 16:54:10|13497.9|13496.9|13495.7|13494.7|13497.9|13496.9|13492.9|13491.9|203
1650646460000|2022-04-22 16:54:20|13495.5|13494.5|13493.2|13492.2|13495.5|13494.5|13491.3|13490.3|308
1650646470000|2022-04-22 16:54:30|13492.9|13491.9|13489.3|13488.3|13493.4|13492.4|13489.3|13488.3|134
1650646480000|2022-04-22 16:54:40|13489|13488|13491.4|13490.4|13491.9|13490.9|13489|13488|149
1650646490000|2022-04-22 16:54:50|13491.2|13490.2|13489.5|13488.5|13491.4|13490.4|13488.7|13487.7|97
1650646500000|2022-04-22 16:55:00|13490|13489|13491.5|13490.5|13492.3|13491.3|13489.2|13488.2|188
1650646510000|2022-04-22 16:55:10|13491.3|13490.3|13491.2|13490.2|13491.7|13490.7|13489.5|13488.5|86
1650646520000|2022-04-22 16:55:20|13491.3|13490.3|13492.3|13491.3|13493|13492|13490.9|13489.9|104
1650646530000|2022-04-22 16:55:30|13492.2|13491.2|13491.4|13490.4|13492.2|13491.2|13490|13489|73
1650646540000|2022-04-22 16:55:40|13491|13490|13490.5|13489.5|13494.5|13493.5|13490.4|13489.4|201
1650646550000|2022-04-22 16:55:50|13490.3|13489.3|13489.5|13488.5|13490.7|13489.7|13489.2|13488.2|97
1650646560000|2022-04-22 16:56:00|13489.4|13488.4|13490.8|13489.8|13490.8|13489.8|13486.8|13485.8|217
1650646570000|2022-04-22 16:56:10|13491.8|13490.8|13494.3|13493.3|13495.3|13494.3|13490.9|13489.9|137
1650646580000|2022-04-22 16:56:20|13494.2|13493.2|13491.7|13490.7|13495.4|13494.4|13491.2|13490.2|77
1650646590000|2022-04-22 16:56:30|13491.5|13490.5|13492.3|13491.3|13492.9|13491.9|13491|13490|79
1650646600000|2022-04-22 16:56:40|13492.8|13491.8|13496|13495|13496.5|13495.5|13492.8|13491.8|139
1650646610000|2022-04-22 16:56:50|13496.3|13495.3|13499.4|13498.4|13499.5|13498.5|13495.2|13494.2|170
1650646620000|2022-04-22 16:57:00|13499.3|13498.3|13498.9|13497.9|13499.9|13498.9|13497.8|13496.8|138
1650646630000|2022-04-22 16:57:10|13499|13498|13494.4|13493.4|13499|13498|13492.2|13491.2|120
1650646640000|2022-04-22 16:57:20|13494.5|13493.5|13489.7|13488.7|13494.5|13493.5|13487.5|13486.5|110
1650646650000|2022-04-22 16:57:30|13489.8|13488.8|13490.5|13489.5|13491.5|13490.5|13488.9|13487.9|81
1650646660000|2022-04-22 16:57:40|13490.8|13489.8|13491.5|13490.5|13491.5|13490.5|13488.8|13487.8|62
1650646670000|2022-04-22 16:57:50|13490.9|13489.9|13490.4|13489.4|13491.9|13490.9|13489.9|13488.9|66
1650646680000|2022-04-22 16:58:00|13490|13489|13491.2|13490.2|13493|13492|13490|13489|86
1650646690000|2022-04-22 16:58:10|13491.3|13490.3|13494.7|13493.7|13495.5|13494.5|13490.8|13489.8|71
1650646700000|2022-04-22 16:58:20|13494.9|13493.9|13492.8|13491.8|13495|13494|13492.2|13491.2|52
1650646710000|2022-04-22 16:58:30|13492.9|13491.9|13492.9|13491.9|13493.2|13492.2|13491.2|13490.2|74
1650646720000|2022-04-22 16:58:40|13493.2|13492.2|13492.2|13491.2|13493.5|13492.5|13491.9|13490.9|30
1650646730000|2022-04-22 16:58:50|13492|13491|13488.7|13487.7|13492.4|13491.4|13488.7|13487.7|62
1650646740000|2022-04-22 16:59:00|13488.5|13487.5|13488.9|13487.9|13489.7|13488.7|13487.3|13486.3|120
1650646750000|2022-04-22 16:59:10|13489|13488|13488.3|13487.3|13489.5|13488.5|13488|13487|47
1650646760000|2022-04-22 16:59:20|13488|13487|13489.7|13488.7|13490.9|13489.9|13486.9|13485.9|89
1650646770000|2022-04-22 16:59:30|13489.5|13488.5|13488|13487|13489.7|13488.7|13487|13486|74
1650646780000|2022-04-22 16:59:40|13487.9|13486.9|13486|13485|13487.9|13486.9|13485.8|13484.8|140
1650646790000|2022-04-22 16:59:50|13485.9|13484.9|13490.5|13489.5|13491.4|13490.4|13485.9|13484.9|229
1650646800000|2022-04-22 17:00:00|13490.2|13489.2|13488|13487|13495.3|13494.3|13488|13487|270
1650646810000|2022-04-22 17:00:10|13487.9|13486.9|13488.4|13487.4|13489.5|13488.5|13486.3|13485.3|111
1650646820000|2022-04-22 17:00:20|13488.3|13487.3|13483.3|13482.3|13488.8|13487.8|13482.7|13481.7|320
1650646830000|2022-04-22 17:00:30|13483.2|13482.2|13484.3|13483.3|13485.7|13484.7|13483|13482|141
1650646840000|2022-04-22 17:00:40|13484|13483|13481.8|13480.8|13484.7|13483.7|13481.3|13480.3|289
1650646850000|2022-04-22 17:00:50|13481.7|13480.7|13479.4|13478.4|13481.8|13480.8|13477.5|13476.5|326
1650646860000|2022-04-22 17:01:00|13479.5|13478.5|13478.5|13477.5|13481.5|13480.5|13477.5|13476.5|226
1650646870000|2022-04-22 17:01:10|13478.4|13477.4|13478|13477|13480.2|13479.2|13477.4|13476.4|91
1650646880000|2022-04-22 17:01:20|13477.9|13476.9|13480|13479|13480.2|13479.2|13477.3|13476.3|130
1650646890000|2022-04-22 17:01:30|13479.8|13478.8|13481.2|13480.2|13482|13481|13479.5|13478.5|196
1650646900000|2022-04-22 17:01:40|13481.3|13480.3|13483.9|13482.9|13485.8|13484.8|13481.3|13480.3|230
1650646910000|2022-04-22 17:01:50|13483.8|13482.8|13481.8|13480.8|13484|13483|13480.9|13479.9|96
1650646920000|2022-04-22 17:02:00|13481.9|13480.9|13481.3|13480.3|13482.8|13481.8|13481.2|13480.2|77
1650646930000|2022-04-22 17:02:10|13481.4|13480.4|13478|13477|13482.8|13481.8|13478|13477|179
1650646940000|2022-04-22 17:02:20|13478.2|13477.2|13476.9|13475.9|13479.5|13478.5|13476.8|13475.8|125
1650646950000|2022-04-22 17:02:30|13477|13476|13476.3|13475.3|13478|13477|13475.5|13474.5|145
1650646960000|2022-04-22 17:02:40|13476.2|13475.2|13473.8|13472.8|13476.9|13475.9|13473.4|13472.4|189
1650646970000|2022-04-22 17:02:50|13473.5|13472.5|13471.4|13470.4|13473.9|13472.9|13470.9|13469.9|277
1650646980000|2022-04-22 17:03:00|13471.3|13470.3|13477.8|13476.8|13477.8|13476.8|13470.9|13469.9|204
1650646990000|2022-04-22 17:03:10|13477.9|13476.9|13475.3|13474.3|13480|13479|13474.4|13473.4|150
1650647000000|2022-04-22 17:03:20|13475.4|13474.4|13472.9|13471.9|13475.4|13474.4|13472.7|13471.7|94
1650647010000|2022-04-22 17:03:30|13473|13472|13475.8|13474.8|13475.9|13474.9|13472.3|13471.3|114
1650647020000|2022-04-22 17:03:40|13475.5|13474.5|13475.4|13474.4|13478.4|13477.4|13475.4|13474.4|181
1650647030000|2022-04-22 17:03:50|13475.3|13474.3|13473.3|13472.3|13475.3|13474.3|13472.8|13471.8|83
1650647040000|2022-04-22 17:04:00|13473.2|13472.2|13474.2|13473.2|13474.8|13473.8|13471.8|13470.8|122
1650647050000|2022-04-22 17:04:10|13473.5|13472.5|13472.5|13471.5|13473.8|13472.8|13472.3|13471.3|64
1650647060000|2022-04-22 17:04:20|13472.4|13471.4|13471.5|13470.5|13472.9|13471.9|13471.5|13470.5|102
1650647070000|2022-04-22 17:04:30|13471.7|13470.7|13470.9|13469.9|13472.8|13471.8|13470|13469|204
1650647080000|2022-04-22 17:04:40|13470.8|13469.8|13467.8|13466.8|13471.4|13470.4|13466.2|13465.2|270
1650647090000|2022-04-22 17:04:50|13467|13466|13470.8|13469.8|13471.3|13470.3|13467|13466|206
1650647100000|2022-04-22 17:05:00|13471|13470|13471.5|13470.5|13476.3|13475.3|13470.3|13469.3|280
1650647110000|2022-04-22 17:05:10|13471|13470|13475.5|13474.5|13475.5|13474.5|13470.8|13469.8|126
1650647120000|2022-04-22 17:05:20|13475.3|13474.3|13480.3|13479.3|13481.4|13480.4|13473.8|13472.8|250
1650647130000|2022-04-22 17:05:30|13480.4|13479.4|13480.3|13479.3|13481.7|13480.7|13478|13477|119
1650647140000|2022-04-22 17:05:40|13480.5|13479.5|13482|13481|13483.3|13482.3|13478.3|13477.3|156
1650647150000|2022-04-22 17:05:50|13481.4|13480.4|13490.2|13489.2|13490.2|13489.2|13478.8|13477.8|344
1650647160000|2022-04-22 17:06:00|13490.5|13489.5|13484.5|13483.5|13490.5|13489.5|13483.4|13482.4|261
1650647170000|2022-04-22 17:06:10|13484.3|13483.3|13481.9|13480.9|13484.4|13483.4|13481.5|13480.5|117
1650647180000|2022-04-22 17:06:20|13481.3|13480.3|13480.8|13479.8|13483.2|13482.2|13479.8|13478.8|132
1650647190000|2022-04-22 17:06:30|13480.9|13479.9|13479.5|13478.5|13481.3|13480.3|13478.5|13477.5|99
1650647200000|2022-04-22 17:06:40|13479.7|13478.7|13482.2|13481.2|13484|13483|13479.2|13478.2|93
1650647210000|2022-04-22 17:06:50|13482.3|13481.3|13482.3|13481.3|13483|13482|13481|13480|107
1650647220000|2022-04-22 17:07:00|13482.2|13481.2|13486|13485|13486.4|13485.4|13480.2|13479.2|179
1650647230000|2022-04-22 17:07:10|13485.7|13484.7|13486.2|13485.2|13489.8|13488.8|13485.4|13484.4|147
1650647240000|2022-04-22 17:07:20|13486|13485|13482.8|13481.8|13487.8|13486.8|13482.8|13481.8|117
1650647250000|2022-04-22 17:07:30|13482.5|13481.5|13485.7|13484.7|13485.8|13484.8|13482.2|13481.2|156
1650647260000|2022-04-22 17:07:40|13485.8|13484.8|13484.5|13483.5|13486.9|13485.9|13483.8|13482.8|59
1650647270000|2022-04-22 17:07:50|13484.4|13483.4|13483.3|13482.3|13484.4|13483.4|13482|13481|82
1650647280000|2022-04-22 17:08:00|13483|13482|13486.9|13485.9|13486.9|13485.9|13482.8|13481.8|146
1650647290000|2022-04-22 17:08:10|13486.8|13485.8|13485.9|13484.9|13486.8|13485.8|13483.3|13482.3|108
1650647300000|2022-04-22 17:08:20|13486.2|13485.2|13487.2|13486.2|13488.2|13487.2|13485.3|13484.3|84
1650647310000|2022-04-22 17:08:30|13487.3|13486.3|13484.3|13483.3|13487.3|13486.3|13483.2|13482.2|87
1650647320000|2022-04-22 17:08:40|13484.4|13483.4|13489.7|13488.7|13489.8|13488.8|13483.3|13482.3|90
1650647330000|2022-04-22 17:08:50|13489.8|13488.8|13486.3|13485.3|13489.8|13488.8|13486.3|13485.3|101
1650647340000|2022-04-22 17:09:00|13486|13485|13485.9|13484.9|13488.4|13487.4|13484.7|13483.7|77
1650647350000|2022-04-22 17:09:10|13486|13485|13483.9|13482.9|13487.5|13486.5|13482.9|13481.9|93
1650647360000|2022-04-22 17:09:20|13483.3|13482.3|13483.7|13482.7|13485.2|13484.2|13482.5|13481.5|81
1650647370000|2022-04-22 17:09:30|13483.5|13482.5|13484.4|13483.4|13484.8|13483.8|13481.9|13480.9|79
1650647380000|2022-04-22 17:09:40|13484.5|13483.5|13484.7|13483.7|13487.3|13486.3|13484.2|13483.2|51
1650647390000|2022-04-22 17:09:50|13484.8|13483.8|13481.3|13480.3|13485.3|13484.3|13481|13480|86
1650647400000|2022-04-22 17:10:00|13481|13480|13482.5|13481.5|13483.4|13482.4|13477.4|13476.4|241
1650647410000|2022-04-22 17:10:10|13482.4|13481.4|13483.8|13482.8|13484.5|13483.5|13481.3|13480.3|58
1650647420000|2022-04-22 17:10:20|13483.7|13482.7|13483.7|13482.7|13483.8|13482.8|13480.9|13479.9|68
1650647430000|2022-04-22 17:10:30|13483.5|13482.5|13482.5|13481.5|13484|13483|13481.3|13480.3|45
1650647440000|2022-04-22 17:10:40|13482.4|13481.4|13481.2|13480.2|13483|13482|13480.7|13479.7|39
1650647450000|2022-04-22 17:10:50|13481.3|13480.3|13483.8|13482.8|13484.8|13483.8|13481.3|13480.3|85
1650647460000|2022-04-22 17:11:00|13484.4|13483.4|13484.5|13483.5|13487.3|13486.3|13482.3|13481.3|155
1650647470000|2022-04-22 17:11:10|13484.4|13483.4|13486|13485|13487.3|13486.3|13483.9|13482.9|52
1650647480000|2022-04-22 17:11:20|13485.5|13484.5|13485.4|13484.4|13486.8|13485.8|13483.8|13482.8|55
1650647490000|2022-04-22 17:11:30|13485.3|13484.3|13490.7|13489.7|13493.8|13492.8|13485.3|13484.3|267
1650647500000|2022-04-22 17:11:40|13490.8|13489.8|13491.4|13490.4|13493.8|13492.8|13490.2|13489.2|175
1650647510000|2022-04-22 17:11:50|13491.5|13490.5|13491.2|13490.2|13493.5|13492.5|13491|13490|77
1650647520000|2022-04-22 17:12:00|13491.7|13490.7|13493.7|13492.7|13494.9|13493.9|13490.5|13489.5|193
1650647530000|2022-04-22 17:12:10|13493.5|13492.5|13486.4|13485.4|13493.7|13492.7|13485.3|13484.3|154
1650647540000|2022-04-22 17:12:20|13486.2|13485.2|13488.5|13487.5|13489.7|13488.7|13485|13484|110
1650647550000|2022-04-22 17:12:30|13488.7|13487.7|13490.5|13489.5|13492.8|13491.8|13488.7|13487.7|107
1650647560000|2022-04-22 17:12:40|13490.4|13489.4|13490.3|13489.3|13491.5|13490.5|13488.9|13487.9|48
1650647570000|2022-04-22 17:12:50|13490.4|13489.4|13497|13496|13498.9|13497.9|13490|13489|396
1650647580000|2022-04-22 17:13:00|13497.2|13496.2|13497.4|13496.4|13498.8|13497.8|13496.4|13495.4|175
1650647590000|2022-04-22 17:13:10|13497.2|13496.2|13493.2|13492.2|13498.7|13497.7|13492.8|13491.8|140
1650647600000|2022-04-22 17:13:20|13493.4|13492.4|13490.8|13489.8|13493.8|13492.8|13490.5|13489.5|107
1650647610000|2022-04-22 17:13:30|13491.2|13490.2|13491.4|13490.4|13494.3|13493.3|13490.4|13489.4|106
1650647620000|2022-04-22 17:13:40|13491.3|13490.3|13491.4|13490.4|13492|13491|13490.2|13489.2|68
1650647630000|2022-04-22 17:13:50|13491.3|13490.3|13490|13489|13491.9|13490.9|13489.9|13488.9|53
1650647640000|2022-04-22 17:14:00|13489.9|13488.9|13492.5|13491.5|13493.3|13492.3|13488.4|13487.4|87
1650647650000|2022-04-22 17:14:10|13492.7|13491.7|13493.3|13492.3|13495|13494|13491.7|13490.7|72
1650647660000|2022-04-22 17:14:20|13493.4|13492.4|13499.2|13498.2|13499.2|13498.2|13492.5|13491.5|80
1650647670000|2022-04-22 17:14:30|13499.3|13498.3|13494.8|13493.8|13499.8|13498.8|13494.5|13493.5|108
1650647680000|2022-04-22 17:14:40|13494.5|13493.5|13493.7|13492.7|13494.9|13493.9|13492.7|13491.7|176
1650647690000|2022-04-22 17:14:50|13493.8|13492.8|13491.4|13490.4|13494.8|13493.8|13491.4|13490.4|83
1650647700000|2022-04-22 17:15:00|13491.3|13490.3|13489|13488|13491.3|13490.3|13487|13486|194
1650647710000|2022-04-22 17:15:10|13489.2|13488.2|13489.4|13488.4|13490.7|13489.7|13487.4|13486.4|60
1650647720000|2022-04-22 17:15:20|13489.3|13488.3|13489.4|13488.4|13491.7|13490.7|13487.5|13486.5|109
1650647730000|2022-04-22 17:15:30|13489.7|13488.7|13492.8|13491.8|13493.5|13492.5|13488.8|13487.8|87
1650647740000|2022-04-22 17:15:40|13492.3|13491.3|13493.2|13492.2|13494|13493|13491.3|13490.3|67
1650647750000|2022-04-22 17:15:50|13493.3|13492.3|13494.4|13493.4|13496|13495|13493.3|13492.3|79
1650647760000|2022-04-22 17:16:00|13494.3|13493.3|13493.7|13492.7|13494.9|13493.9|13491.5|13490.5|92
1650647770000|2022-04-22 17:16:10|13494|13493|13499.9|13498.9|13501|13500|13493.5|13492.5|222
1650647780000|2022-04-22 17:16:20|13500.2|13499.2|13495.4|13494.4|13500.4|13499.4|13495.3|13494.3|59
1650647790000|2022-04-22 17:16:30|13495.7|13494.7|13493.7|13492.7|13496.9|13495.9|13493.3|13492.3|96
1650647800000|2022-04-22 17:16:40|13494.2|13493.2|13492.4|13491.4|13495.3|13494.3|13492.4|13491.4|90
1650647810000|2022-04-22 17:16:50|13492.8|13491.8|13492.4|13491.4|13495|13494|13491.2|13490.2|112
1650647820000|2022-04-22 17:17:00|13492|13491|13491.8|13490.8|13493.2|13492.2|13489.7|13488.7|82
1650647830000|2022-04-22 17:17:10|13492.7|13491.7|13493.5|13492.5|13494.7|13493.7|13492|13491|45
1650647840000|2022-04-22 17:17:20|13493.3|13492.3|13498.2|13497.2|13498.9|13497.9|13493.3|13492.3|285
1650647850000|2022-04-22 17:17:30|13498|13497|13497.5|13496.5|13501.3|13500.3|13495.8|13494.8|270
1650647860000|2022-04-22 17:17:40|13497.8|13496.8|13496.7|13495.7|13498|13497|13495.7|13494.7|75
1650647870000|2022-04-22 17:17:50|13496.8|13495.8|13500.2|13499.2|13500.3|13499.3|13496.4|13495.4|266
1650647880000|2022-04-22 17:18:00|13500|13499|13500.7|13499.7|13500.8|13499.8|13497.3|13496.3|63
1650647890000|2022-04-22 17:18:10|13500.3|13499.3|13499.5|13498.5|13500.8|13499.8|13496.8|13495.8|104
1650647900000|2022-04-22 17:18:20|13499.7|13498.7|13495.5|13494.5|13499.7|13498.7|13494.8|13493.8|93
1650647910000|2022-04-22 17:18:30|13495.9|13494.9|13496.5|13495.5|13496.8|13495.8|13495.2|13494.2|146
1650647920000|2022-04-22 17:18:40|13496.4|13495.4|13496.9|13495.9|13498|13497|13495.2|13494.2|62
1650647930000|2022-04-22 17:18:50|13496.8|13495.8|13495.2|13494.2|13497.2|13496.2|13495|13494|39
1650647940000|2022-04-22 17:19:00|13495|13494|13500.4|13499.4|13501.2|13500.2|13494.5|13493.5|119
1650647950000|2022-04-22 17:19:10|13500.5|13499.5|13499.5|13498.5|13506.9|13505.9|13499.5|13498.5|306
1650647960000|2022-04-22 17:19:20|13499.7|13498.7|13497.2|13496.2|13500.9|13499.9|13497.2|13496.2|131
1650647970000|2022-04-22 17:19:30|13497|13496|13494.2|13493.2|13497|13496|13494.2|13493.2|97
1650647980000|2022-04-22 17:19:40|13494.3|13493.3|13493.5|13492.5|13494.4|13493.4|13491.8|13490.8|92
1650647990000|2022-04-22 17:19:50|13494|13493|13492.8|13491.8|13494.3|13493.3|13492|13491|29
1650648000000|2022-04-22 17:20:00|13492.7|13491.7|13488.9|13487.9|13493.4|13492.4|13488|13487|187
1650648010000|2022-04-22 17:20:10|13489|13488|13486.5|13485.5|13489.5|13488.5|13486|13485|189
1650648020000|2022-04-22 17:20:20|13486.3|13485.3|13486.8|13485.8|13488.3|13487.3|13485.8|13484.8|100
1650648030000|2022-04-22 17:20:30|13486.5|13485.5|13479.8|13478.8|13486.5|13485.5|13477.5|13476.5|687
1650648040000|2022-04-22 17:20:40|13479.5|13478.5|13483.5|13482.5|13484|13483|13479.4|13478.4|105
1650648050000|2022-04-22 17:20:50|13483.7|13482.7|13478.8|13477.8|13484.5|13483.5|13478|13477|101
1650648060000|2022-04-22 17:21:00|13478.7|13477.7|13476.8|13475.8|13478.8|13477.8|13475.7|13474.7|195
1650648070000|2022-04-22 17:21:10|13476.9|13475.9|13477.3|13476.3|13479.2|13478.2|13476.5|13475.5|84
1650648080000|2022-04-22 17:21:20|13477.2|13476.2|13475.8|13474.8|13477.9|13476.9|13475|13474|110
1650648090000|2022-04-22 17:21:30|13475.9|13474.9|13473.2|13472.2|13476.3|13475.3|13471.3|13470.3|298
1650648100000|2022-04-22 17:21:40|13473|13472|13470.3|13469.3|13474|13473|13469.8|13468.8|438
1650648110000|2022-04-22 17:21:50|13469.9|13468.9|13470.3|13469.3|13470.5|13469.5|13468|13467|197
1650648120000|2022-04-22 17:22:00|13469.8|13468.8|13470|13469|13471.3|13470.3|13466.8|13465.8|306
1650648130000|2022-04-22 17:22:10|13469.5|13468.5|13471.3|13470.3|13474.3|13473.3|13468.8|13467.8|203
1650648140000|2022-04-22 17:22:20|13470.9|13469.9|13468.9|13467.9|13472.5|13471.5|13468.9|13467.9|124
1650648150000|2022-04-22 17:22:30|13468.8|13467.8|13466|13465|13469.9|13468.9|13465.4|13464.4|194
1650648160000|2022-04-22 17:22:40|13465.9|13464.9|13467.3|13466.3|13468|13467|13465.8|13464.8|183
1650648170000|2022-04-22 17:22:50|13467.4|13466.4|13466.8|13465.8|13468.2|13467.2|13466|13465|167
1650648180000|2022-04-22 17:23:00|13466.7|13465.7|13466.5|13465.5|13467.7|13466.7|13465.5|13464.5|112
1650648190000|2022-04-22 17:23:10|13466.7|13465.7|13466.5|13465.5|13468|13467|13465|13464|135
1650648200000|2022-04-22 17:23:20|13467.2|13466.2|13468.5|13467.5|13470|13469|13465.8|13464.8|170
1650648210000|2022-04-22 17:23:30|13469.3|13468.3|13469.7|13468.7|13470.7|13469.7|13468.5|13467.5|101
1650648220000|2022-04-22 17:23:40|13469.4|13468.4|13467.4|13466.4|13470.9|13469.9|13467.3|13466.3|104
1650648230000|2022-04-22 17:23:50|13467.7|13466.7|13469|13468|13469.5|13468.5|13466.8|13465.8|109
1650648240000|2022-04-22 17:24:00|13468.7|13467.7|13467|13466|13468.7|13467.7|13466.3|13465.3|75
1650648250000|2022-04-22 17:24:10|13467.2|13466.2|13466.3|13465.3|13467.9|13466.9|13465.3|13464.3|95
1650648260000|2022-04-22 17:24:20|13466.2|13465.2|13463|13462|13467.8|13466.8|13462.9|13461.9|142
1650648270000|2022-04-22 17:24:30|13463.2|13462.2|13464.5|13463.5|13465|13464|13462.9|13461.9|161
1650648280000|2022-04-22 17:24:40|13464.3|13463.3|13467.7|13466.7|13468.3|13467.3|13463.3|13462.3|103
1650648290000|2022-04-22 17:24:50|13467.5|13466.5|13465.5|13464.5|13467.9|13466.9|13465.3|13464.3|103
1650648300000|2022-04-22 17:25:00|13465.7|13464.7|13467.8|13466.8|13468.3|13467.3|13465.7|13464.7|198
1650648310000|2022-04-22 17:25:10|13467.5|13466.5|13467.7|13466.7|13468.5|13467.5|13466|13465|69
1650648320000|2022-04-22 17:25:20|13467.5|13466.5|13467.9|13466.9|13468.7|13467.7|13465.9|13464.9|66
1650648330000|2022-04-22 17:25:30|13468|13467|13466|13465|13468.2|13467.2|13465.7|13464.7|49
1650648340000|2022-04-22 17:25:40|13465.5|13464.5|13467.5|13466.5|13468.3|13467.3|13463.8|13462.8|108
1650648350000|2022-04-22 17:25:50|13467.7|13466.7|13467|13466|13467.8|13466.8|13466.2|13465.2|55
1650648360000|2022-04-22 17:26:00|13465.7|13464.7|13465.8|13464.8|13466.5|13465.5|13464.5|13463.5|129
1650648370000|2022-04-22 17:26:10|13465.9|13464.9|13467|13466|13467.9|13466.9|13465.5|13464.5|84
1650648380000|2022-04-22 17:26:20|13466.9|13465.9|13464.3|13463.3|13467.3|13466.3|13464|13463|92
1650648390000|2022-04-22 17:26:30|13464.4|13463.4|13460.8|13459.8|13464.4|13463.4|13460.5|13459.5|172
1650648400000|2022-04-22 17:26:40|13461|13460|13465.4|13464.4|13467.4|13466.4|13460.8|13459.8|197
1650648410000|2022-04-22 17:26:50|13465.5|13464.5|13465.4|13464.4|13466.4|13465.4|13464.2|13463.2|82
1650648420000|2022-04-22 17:27:00|13465.3|13464.3|13468.2|13467.2|13470.2|13469.2|13465.3|13464.3|268
1650648430000|2022-04-22 17:27:10|13468.3|13467.3|13470.3|13469.3|13472|13471|13468|13467|195
1650648440000|2022-04-22 17:27:20|13470|13469|13466.5|13465.5|13470.3|13469.3|13466.5|13465.5|85
1650648450000|2022-04-22 17:27:30|13466.7|13465.7|13469.5|13468.5|13469.5|13468.5|13466.5|13465.5|139
1650648460000|2022-04-22 17:27:40|13469.4|13468.4|13474.5|13473.5|13474.9|13473.9|13469.4|13468.4|185
1650648470000|2022-04-22 17:27:50|13474.2|13473.2|13475|13474|13477.2|13476.2|13473.9|13472.9|267
1650648480000|2022-04-22 17:28:00|13474.8|13473.8|13474.5|13473.5|13475.8|13474.8|13473.3|13472.3|117
1650648490000|2022-04-22 17:28:10|13473.8|13472.8|13476.3|13475.3|13477|13476|13473.3|13472.3|111
1650648500000|2022-04-22 17:28:20|13476|13475|13477|13476|13480.9|13479.9|13476|13475|188
1650648510000|2022-04-22 17:28:30|13476.2|13475.2|13477.7|13476.7|13479.7|13478.7|13475.3|13474.3|121
1650648520000|2022-04-22 17:28:40|13477.5|13476.5|13475.9|13474.9|13478.9|13477.9|13474.9|13473.9|89
1650648530000|2022-04-22 17:28:50|13476|13475|13473.7|13472.7|13476.5|13475.5|13473.3|13472.3|158
1650648540000|2022-04-22 17:29:00|13473.3|13472.3|13478|13477|13478.3|13477.3|13472.4|13471.4|154
1650648550000|2022-04-22 17:29:10|13477.9|13476.9|13479.4|13478.4|13480.2|13479.2|13477.5|13476.5|113
1650648560000|2022-04-22 17:29:20|13479.5|13478.5|13481.7|13480.7|13482.4|13481.4|13478|13477|175
1650648570000|2022-04-22 17:29:30|13481.5|13480.5|13476.8|13475.8|13481.7|13480.7|13476.3|13475.3|115
1650648580000|2022-04-22 17:29:40|13477.2|13476.2|13474|13473|13477.3|13476.3|13473.2|13472.2|110
1650648590000|2022-04-22 17:29:50|13474.2|13473.2|13475.3|13474.3|13475.5|13474.5|13473.2|13472.2|44
1650648600000|2022-04-22 17:30:00|13474.7|13473.7|13473.5|13472.5|13474.7|13473.7|13469.9|13468.9|182
1650648610000|2022-04-22 17:30:10|13473.2|13472.2|13473.9|13472.9|13474.3|13473.3|13471|13470|81
1650648620000|2022-04-22 17:30:20|13473|13472|13476.3|13475.3|13478.2|13477.2|13472|13471|119
1650648630000|2022-04-22 17:30:30|13476.2|13475.2|13478|13477|13478.8|13477.8|13476|13475|132
1650648640000|2022-04-22 17:30:40|13477.9|13476.9|13475.2|13474.2|13478.3|13477.3|13474.3|13473.3|68
1650648650000|2022-04-22 17:30:50|13475|13474|13473.8|13472.8|13475.5|13474.5|13473.5|13472.5|48
1650648660000|2022-04-22 17:31:00|13473.7|13472.7|13476|13475|13476.5|13475.5|13470.9|13469.9|209
1650648670000|2022-04-22 17:31:10|13475.9|13474.9|13475|13474|13478.3|13477.3|13474.8|13473.8|93
1650648680000|2022-04-22 17:31:20|13474.9|13473.9|13477.7|13476.7|13478|13477|13473.9|13472.9|72
1650648690000|2022-04-22 17:31:30|13477.5|13476.5|13477.5|13476.5|13477.8|13476.8|13475.5|13474.5|60
1650648700000|2022-04-22 17:31:40|13477.4|13476.4|13478.4|13477.4|13480.3|13479.3|13477|13476|135
1650648710000|2022-04-22 17:31:50|13478.5|13477.5|13476.5|13475.5|13478.5|13477.5|13476|13475|36
1650648720000|2022-04-22 17:32:00|13475.8|13474.8|13481.3|13480.3|13483.3|13482.3|13474.5|13473.5|134
1650648730000|2022-04-22 17:32:10|13481.2|13480.2|13481.7|13480.7|13483.8|13482.8|13480.3|13479.3|153
1650648740000|2022-04-22 17:32:20|13481.5|13480.5|13481|13480|13483|13482|13480.5|13479.5|68
1650648750000|2022-04-22 17:32:30|13480.9|13479.9|13481.3|13480.3|13482|13481|13479.5|13478.5|69
1650648760000|2022-04-22 17:32:40|13481.2|13480.2|13479.7|13478.7|13481.8|13480.8|13479.3|13478.3|72
1650648770000|2022-04-22 17:32:50|13480.3|13479.3|13475|13474|13480.3|13479.3|13474.7|13473.7|128
1650648780000|2022-04-22 17:33:00|13474.3|13473.3|13474.3|13473.3|13475.3|13474.3|13469.5|13468.5|255
1650648790000|2022-04-22 17:33:10|13474.2|13473.2|13470.5|13469.5|13474.7|13473.7|13469.9|13468.9|111
1650648800000|2022-04-22 17:33:20|13470.7|13469.7|13470.5|13469.5|13473.3|13472.3|13470.5|13469.5|79
1650648810000|2022-04-22 17:33:30|13470.4|13469.4|13470.5|13469.5|13472.5|13471.5|13469.5|13468.5|43
1650648820000|2022-04-22 17:33:40|13470.7|13469.7|13468.4|13467.4|13471.8|13470.8|13468|13467|107
1650648830000|2022-04-22 17:33:50|13468.3|13467.3|13467.4|13466.4|13468.8|13467.8|13466.2|13465.2|103
1650648840000|2022-04-22 17:34:00|13467.8|13466.8|13469|13468|13469.2|13468.2|13465.8|13464.8|121
1650648850000|2022-04-22 17:34:10|13469.5|13468.5|13473.5|13472.5|13473.5|13472.5|13469.4|13468.4|131
1650648860000|2022-04-22 17:34:20|13473.4|13472.4|13472|13471|13473.4|13472.4|13470.8|13469.8|112
1650648870000|2022-04-22 17:34:30|13471.9|13470.9|13467.2|13466.2|13472|13471|13466.8|13465.8|95
1650648880000|2022-04-22 17:34:40|13466.9|13465.9|13466|13465|13468.4|13467.4|13465.8|13464.8|52
1650648890000|2022-04-22 17:34:50|13465.8|13464.8|13466.3|13465.3|13467.2|13466.2|13464.9|13463.9|76
1650648900000|2022-04-22 17:35:00|13465.5|13464.5|13464.3|13463.3|13467|13466|13463.5|13462.5|211
1650648910000|2022-04-22 17:35:10|13464.5|13463.5|13462.8|13461.8|13466.2|13465.2|13461.2|13460.2|257
1650648920000|2022-04-22 17:35:20|13462.9|13461.9|13462.9|13461.9|13465.2|13464.2|13462.2|13461.2|226
1650648930000|2022-04-22 17:35:30|13463|13462|13467|13466|13467.4|13466.4|13461.7|13460.7|182
1650648940000|2022-04-22 17:35:40|13466.9|13465.9|13462.5|13461.5|13467|13466|13461.9|13460.9|259
1650648950000|2022-04-22 17:35:50|13462.9|13461.9|13463.8|13462.8|13464|13463|13461.3|13460.3|112
1650648960000|2022-04-22 17:36:00|13463.7|13462.7|13463.5|13462.5|13464.8|13463.8|13462.7|13461.7|74
1650648970000|2022-04-22 17:36:10|13463.8|13462.8|13464.4|13463.4|13466.8|13465.8|13463.8|13462.8|118
1650648980000|2022-04-22 17:36:20|13464.3|13463.3|13464.3|13463.3|13467.3|13466.3|13463.3|13462.3|92
1650648990000|2022-04-22 17:36:30|13464|13463|13465.2|13464.2|13465.8|13464.8|13463.4|13462.4|29
1650649000000|2022-04-22 17:36:40|13465.3|13464.3|13464.8|13463.8|13466.8|13465.8|13464.5|13463.5|84
1650649010000|2022-04-22 17:36:50|13464.9|13463.9|13467|13466|13467.4|13466.4|13464.3|13463.3|73
1650649020000|2022-04-22 17:37:00|13466.8|13465.8|13467.8|13466.8|13468.9|13467.9|13465.3|13464.3|162
1650649030000|2022-04-22 17:37:10|13468|13467|13464.5|13463.5|13468|13467|13464|13463|69
1650649040000|2022-04-22 17:37:20|13464.4|13463.4|13463.5|13462.5|13465|13464|13463|13462|146
1650649050000|2022-04-22 17:37:30|13463.8|13462.8|13462|13461|13464|13463|13461.9|13460.9|63
1650649060000|2022-04-22 17:37:40|13461.5|13460.5|13463.8|13462.8|13464.8|13463.8|13461.2|13460.2|139
1650649070000|2022-04-22 17:37:50|13464.5|13463.5|13463.4|13462.4|13465.5|13464.5|13463.3|13462.3|86
1650649080000|2022-04-22 17:38:00|13463|13462|13462.2|13461.2|13463.4|13462.4|13461.8|13460.8|86
1650649090000|2022-04-22 17:38:10|13462|13461|13463.2|13462.2|13463.8|13462.8|13458.2|13457.2|420
1650649100000|2022-04-22 17:38:20|13463.3|13462.3|13462.8|13461.8|13464.8|13463.8|13461.5|13460.5|113
1650649110000|2022-04-22 17:38:30|13462.7|13461.7|13467.2|13466.2|13467.5|13466.5|13462.7|13461.7|111
1650649120000|2022-04-22 17:38:40|13467|13466|13467|13466|13469.3|13468.3|13465.3|13464.3|176
1650649130000|2022-04-22 17:38:50|13466.9|13465.9|13466.4|13465.4|13467.2|13466.2|13464.4|13463.4|55
1650649140000|2022-04-22 17:39:00|13466.5|13465.5|13466.7|13465.7|13468|13467|13465.5|13464.5|93
1650649150000|2022-04-22 17:39:10|13466.5|13465.5|13466.3|13465.3|13468.8|13467.8|13465.5|13464.5|77
1650649160000|2022-04-22 17:39:20|13466.2|13465.2|13462.8|13461.8|13466.3|13465.3|13461.8|13460.8|89
1650649170000|2022-04-22 17:39:30|13462.7|13461.7|13460|13459|13462.8|13461.8|13459.5|13458.5|115
1650649180000|2022-04-22 17:39:40|13460.2|13459.2|13458.7|13457.7|13460.3|13459.3|13456.8|13455.8|277
1650649190000|2022-04-22 17:39:50|13458.8|13457.8|13458|13457|13459|13458|13456|13455|105
1650649200000|2022-04-22 17:40:00|13457.9|13456.9|13454.3|13453.3|13458|13457|13454.2|13453.2|275
1650649210000|2022-04-22 17:40:10|13453.9|13452.9|13453.2|13452.2|13455|13454|13452.4|13451.4|423
1650649220000|2022-04-22 17:40:20|13453|13452|13451.8|13450.8|13453.8|13452.8|13451.7|13450.7|152
1650649230000|2022-04-22 17:40:30|13451.5|13450.5|13452.8|13451.8|13452.8|13451.8|13450.7|13449.7|151
1650649240000|2022-04-22 17:40:40|13452.3|13451.3|13450.3|13449.3|13452.5|13451.5|13448.2|13447.2|293
1650649250000|2022-04-22 17:40:50|13450.7|13449.7|13452.5|13451.5|13453.3|13452.3|13450.2|13449.2|144
1650649260000|2022-04-22 17:41:00|13452.7|13451.7|13454|13453|13455.3|13454.3|13450.8|13449.8|138
1650649270000|2022-04-22 17:41:10|13453.9|13452.9|13450.5|13449.5|13455|13454|13446.5|13445.5|751
1650649280000|2022-04-22 17:41:20|13450.4|13449.4|13451.7|13450.7|13454.5|13453.5|13450|13449|156
1650649290000|2022-04-22 17:41:30|13451.8|13450.8|13453.5|13452.5|13454.8|13453.8|13451|13450|72
1650649300000|2022-04-22 17:41:40|13453.7|13452.7|13452|13451|13453.9|13452.9|13451|13450|56
1650649310000|2022-04-22 17:41:50|13451.9|13450.9|13451.4|13450.4|13452.9|13451.9|13451.2|13450.2|129
1650649320000|2022-04-22 17:42:00|13451.3|13450.3|13454.5|13453.5|13456.9|13455.9|13450.8|13449.8|243
1650649330000|2022-04-22 17:42:10|13454.7|13453.7|13455.4|13454.4|13456.8|13455.8|13454.2|13453.2|93
1650649340000|2022-04-22 17:42:20|13455|13454|13454.8|13453.8|13455.9|13454.9|13453.5|13452.5|199
1650649350000|2022-04-22 17:42:30|13454.7|13453.7|13457.8|13456.8|13458.8|13457.8|13454.5|13453.5|278
1650649360000|2022-04-22 17:42:40|13457.9|13456.9|13461.5|13460.5|13461.5|13460.5|13457.7|13456.7|183
1650649370000|2022-04-22 17:42:50|13461.7|13460.7|13460.2|13459.2|13462.3|13461.3|13459.2|13458.2|138
1650649380000|2022-04-22 17:43:00|13460.5|13459.5|13464|13463|13464.9|13463.9|13460.2|13459.2|195
1650649390000|2022-04-22 17:43:10|13464.3|13463.3|13466.7|13465.7|13470.3|13469.3|13463.5|13462.5|431
1650649400000|2022-04-22 17:43:20|13466.5|13465.5|13466.5|13465.5|13468.8|13467.8|13466.3|13465.3|141
1650649410000|2022-04-22 17:43:30|13466.4|13465.4|13465.3|13464.3|13468.8|13467.8|13464.5|13463.5|177
1650649420000|2022-04-22 17:43:40|13466.8|13465.8|13466.5|13465.5|13468.7|13467.7|13466.2|13465.2|164
1650649430000|2022-04-22 17:43:50|13465.8|13464.8|13467.3|13466.3|13469.2|13468.2|13465.8|13464.8|123
1650649440000|2022-04-22 17:44:00|13466.5|13465.5|13463.7|13462.7|13466.9|13465.9|13462.8|13461.8|141
1650649450000|2022-04-22 17:44:10|13463.8|13462.8|13467.4|13466.4|13468|13467|13462.8|13461.8|146
1650649460000|2022-04-22 17:44:20|13467.3|13466.3|13470.5|13469.5|13470.5|13469.5|13467.3|13466.3|149
1650649470000|2022-04-22 17:44:30|13470.7|13469.7|13471.4|13470.4|13472.2|13471.2|13468.8|13467.8|268
1650649480000|2022-04-22 17:44:40|13471.5|13470.5|13467.8|13466.8|13471.8|13470.8|13467.8|13466.8|152
1650649490000|2022-04-22 17:44:50|13468.3|13467.3|13467.9|13466.9|13470.3|13469.3|13467|13466|141
1650649500000|2022-04-22 17:45:00|13467.8|13466.8|13470.4|13469.4|13470.8|13469.8|13466.2|13465.2|164
1650649510000|2022-04-22 17:45:10|13470.3|13469.3|13469.5|13468.5|13472|13471|13469.4|13468.4|127
1650649520000|2022-04-22 17:45:20|13469.4|13468.4|13470.4|13469.4|13473.3|13472.3|13469.2|13468.2|135
1650649530000|2022-04-22 17:45:30|13470.2|13469.2|13471.4|13470.4|13473.3|13472.3|13470|13469|86
1650649540000|2022-04-22 17:45:40|13471.5|13470.5|13469.8|13468.8|13471.8|13470.8|13468.5|13467.5|168
1650649550000|2022-04-22 17:45:50|13469.3|13468.3|13463.3|13462.3|13469.3|13468.3|13463.3|13462.3|200
1650649560000|2022-04-22 17:46:00|13462.8|13461.8|13465.9|13464.9|13465.9|13464.9|13460.7|13459.7|149
1650649570000|2022-04-22 17:46:10|13466.2|13465.2|13465.8|13464.8|13466.5|13465.5|13464.8|13463.8|70
1650649580000|2022-04-22 17:46:20|13465.7|13464.7|13467.7|13466.7|13467.7|13466.7|13465.3|13464.3|56
1650649590000|2022-04-22 17:46:30|13467.5|13466.5|13468.5|13467.5|13470.3|13469.3|13466.5|13465.5|78
1650649600000|2022-04-22 17:46:40|13468.4|13467.4|13470.7|13469.7|13470.9|13469.9|13467.8|13466.8|98
1650649610000|2022-04-22 17:46:50|13470.5|13469.5|13465.9|13464.9|13470.5|13469.5|13465.8|13464.8|101
1650649620000|2022-04-22 17:47:00|13465.8|13464.8|13462.5|13461.5|13465.8|13464.8|13461.8|13460.8|119
1650649630000|2022-04-22 17:47:10|13462.4|13461.4|13462.5|13461.5|13464.8|13463.8|13462.2|13461.2|68
1650649640000|2022-04-22 17:47:20|13462.3|13461.3|13466.4|13465.4|13467.8|13466.8|13462.3|13461.3|111
1650649650000|2022-04-22 17:47:30|13466.5|13465.5|13463|13462|13467.8|13466.8|13463|13462|53
1650649660000|2022-04-22 17:47:40|13463.2|13462.2|13461.3|13460.3|13463.4|13462.4|13461.2|13460.2|120
1650649670000|2022-04-22 17:47:50|13461|13460|13461.4|13460.4|13462.4|13461.4|13459.5|13458.5|164
1650649680000|2022-04-22 17:48:00|13461.2|13460.2|13461|13460|13462.5|13461.5|13459.8|13458.8|72
1650649690000|2022-04-22 17:48:10|13461.2|13460.2|13463|13462|13463.2|13462.2|13459.2|13458.2|156
1650649700000|2022-04-22 17:48:20|13462.8|13461.8|13463.2|13462.2|13465.5|13464.5|13462.8|13461.8|96
1650649710000|2022-04-22 17:48:30|13463|13462|13461|13460|13463.3|13462.3|13460.3|13459.3|74
1650649720000|2022-04-22 17:48:40|13461.2|13460.2|13457.9|13456.9|13461.9|13460.9|13457.3|13456.3|97
1650649730000|2022-04-22 17:48:50|13457.8|13456.8|13457|13456|13457.8|13456.8|13456|13455|132
1650649740000|2022-04-22 17:49:00|13456.9|13455.9|13458.7|13457.7|13458.8|13457.8|13454.3|13453.3|228
1650649750000|2022-04-22 17:49:10|13458.8|13457.8|13457.2|13456.2|13459.5|13458.5|13456.8|13455.8|117
1650649760000|2022-04-22 17:49:20|13457.3|13456.3|13461|13460|13461.3|13460.3|13456.7|13455.7|102
1650649770000|2022-04-22 17:49:30|13460.7|13459.7|13460.8|13459.8|13462.4|13461.4|13460|13459|70
1650649780000|2022-04-22 17:49:40|13460.9|13459.9|13460.9|13459.9|13461.5|13460.5|13459.3|13458.3|50
1650649790000|2022-04-22 17:49:50|13460.8|13459.8|13459.5|13458.5|13462.7|13461.7|13458.7|13457.7|87
1650649800000|2022-04-22 17:50:00|13459.7|13458.7|13460|13459|13460|13459|13457.3|13456.3|87
1650649810000|2022-04-22 17:50:10|13460.3|13459.3|13456.2|13455.2|13460.3|13459.3|13456|13455|83
1650649820000|2022-04-22 17:50:20|13455.9|13454.9|13456.5|13455.5|13456.8|13455.8|13455.3|13454.3|88
1650649830000|2022-04-22 17:50:30|13456.3|13455.3|13455.9|13454.9|13456.9|13455.9|13455|13454|72
1650649840000|2022-04-22 17:50:40|13455.8|13454.8|13454.5|13453.5|13456|13455|13454.4|13453.4|74
1650649850000|2022-04-22 17:50:50|13454.8|13453.8|13454.5|13453.5|13456.8|13455.8|13454.3|13453.3|77
1650649860000|2022-04-22 17:51:00|13454.3|13453.3|13454.3|13453.3|13455.8|13454.8|13452.8|13451.8|115
1650649870000|2022-04-22 17:51:10|13454|13453|13457.8|13456.8|13458|13457|13453.8|13452.8|75
1650649880000|2022-04-22 17:51:20|13457.9|13456.9|13459.5|13458.5|13460|13459|13457.9|13456.9|95
1650649890000|2022-04-22 17:51:30|13459.4|13458.4|13456.8|13455.8|13459.7|13458.7|13456|13455|70
1650649900000|2022-04-22 17:51:40|13456.9|13455.9|13456.3|13455.3|13457|13456|13455.8|13454.8|80
1650649910000|2022-04-22 17:51:50|13456.5|13455.5|13456.3|13455.3|13457.3|13456.3|13455.5|13454.5|54
1650649920000|2022-04-22 17:52:00|13456.5|13455.5|13454.5|13453.5|13458.2|13457.2|13453.3|13452.3|133
1650649930000|2022-04-22 17:52:10|13454.7|13453.7|13455.8|13454.8|13458|13457|13454|13453|187
1650649940000|2022-04-22 17:52:20|13456.5|13455.5|13458.5|13457.5|13458.5|13457.5|13454|13453|98
1650649950000|2022-04-22 17:52:30|13457.8|13456.8|13454.5|13453.5|13458|13457|13454.4|13453.4|64
1650649960000|2022-04-22 17:52:40|13453.9|13452.9|13453.8|13452.8|13455.3|13454.3|13452.8|13451.8|64
1650649970000|2022-04-22 17:52:50|13453.5|13452.5|13446.8|13445.8|13453.8|13452.8|13446.3|13445.3|245
1650649980000|2022-04-22 17:53:00|13446.5|13445.5|13443|13442|13446.5|13445.5|13442.9|13441.9|586
1650649990000|2022-04-22 17:53:10|13443.3|13442.3|13443.8|13442.8|13444.4|13443.4|13440.9|13439.9|309
1650650000000|2022-04-22 17:53:20|13443.9|13442.9|13444.5|13443.5|13445.8|13444.8|13442.5|13441.5|215
1650650010000|2022-04-22 17:53:30|13444.3|13443.3|13444.9|13443.9|13446.4|13445.4|13444.2|13443.2|107
1650650020000|2022-04-22 17:53:40|13444.8|13443.8|13445.3|13444.3|13448|13447|13444.5|13443.5|95
1650650030000|2022-04-22 17:53:50|13444.9|13443.9|13442.7|13441.7|13445|13444|13440.9|13439.9|128
1650650040000|2022-04-22 17:54:00|13442.8|13441.8|13440.5|13439.5|13442.8|13441.8|13440.5|13439.5|208
1650650050000|2022-04-22 17:54:10|13440.2|13439.2|13439.8|13438.8|13441.5|13440.5|13438.5|13437.5|240
1650650060000|2022-04-22 17:54:20|13439.9|13438.9|13440|13439|13441|13440|13439.4|13438.4|114
1650650070000|2022-04-22 17:54:30|13439.9|13438.9|13440.5|13439.5|13440.9|13439.9|13439.3|13438.3|96
1650650080000|2022-04-22 17:54:40|13440.7|13439.7|13440.9|13439.9|13441.2|13440.2|13439.5|13438.5|136
1650650090000|2022-04-22 17:54:50|13441|13440|13438|13437|13441|13440|13437|13436|319
1650650100000|2022-04-22 17:55:00|13438.2|13437.2|13439.3|13438.3|13439.4|13438.4|13435.4|13434.4|373
1650650110000|2022-04-22 17:55:10|13439|13438|13439.5|13438.5|13441.3|13440.3|13438.8|13437.8|175
1650650120000|2022-04-22 17:55:20|13438|13437|13441.8|13440.8|13442.2|13441.2|13437|13436|121
1650650130000|2022-04-22 17:55:30|13441.7|13440.7|13442|13441|13443.2|13442.2|13441.4|13440.4|112
1650650140000|2022-04-22 17:55:40|13441.8|13440.8|13440.9|13439.9|13442|13441|13440.2|13439.2|69
1650650150000|2022-04-22 17:55:50|13440.8|13439.8|13441.5|13440.5|13442.3|13441.3|13440.2|13439.2|40
1650650160000|2022-04-22 17:56:00|13441.3|13440.3|13443.4|13442.4|13443.5|13442.5|13440.8|13439.8|118
1650650170000|2022-04-22 17:56:10|13443.5|13442.5|13444.5|13443.5|13446.3|13445.3|13443|13442|133
1650650180000|2022-04-22 17:56:20|13444.3|13443.3|13441.5|13440.5|13444.5|13443.5|13440.7|13439.7|137
1650650190000|2022-04-22 17:56:30|13441.4|13440.4|13441|13440|13442.5|13441.5|13440.5|13439.5|83
1650650200000|2022-04-22 17:56:40|13440.9|13439.9|13438.5|13437.5|13440.9|13439.9|13437.7|13436.7|128
1650650210000|2022-04-22 17:56:50|13438.7|13437.7|13438.5|13437.5|13440.4|13439.4|13438.5|13437.5|111
1650650220000|2022-04-22 17:57:00|13438.8|13437.8|13437.5|13436.5|13438.8|13437.8|13436|13435|119
1650650230000|2022-04-22 17:57:10|13438.3|13437.3|13437.8|13436.8|13439|13438|13436.8|13435.8|73
1650650240000|2022-04-22 17:57:20|13437.5|13436.5|13438.8|13437.8|13439.3|13438.3|13436.9|13435.9|80
1650650250000|2022-04-22 17:57:30|13438.5|13437.5|13435.8|13434.8|13438.8|13437.8|13435.3|13434.3|76
1650650260000|2022-04-22 17:57:40|13435.9|13434.9|13439.8|13438.8|13439.8|13438.8|13435.9|13434.9|110
1650650270000|2022-04-22 17:57:50|13439.7|13438.7|13438.2|13437.2|13440|13439|13436.8|13435.8|75
1650650280000|2022-04-22 17:58:00|13437.9|13436.9|13437.5|13436.5|13437.9|13436.9|13434.8|13433.8|128
1650650290000|2022-04-22 17:58:10|13437.7|13436.7|13433.3|13432.3|13437.8|13436.8|13433|13432|144
1650650300000|2022-04-22 17:58:20|13433.2|13432.2|13434.5|13433.5|13436.5|13435.5|13432.8|13431.8|107
1650650310000|2022-04-22 17:58:30|13434.4|13433.4|13435.7|13434.7|13437|13436|13434.3|13433.3|112
1650650320000|2022-04-22 17:58:40|13435.5|13434.5|13437.5|13436.5|13437.7|13436.7|13434.3|13433.3|73
1650650330000|2022-04-22 17:58:50|13437.3|13436.3|13436.8|13435.8|13437.5|13436.5|13436.3|13435.3|38
1650650340000|2022-04-22 17:59:00|13436.7|13435.7|13437.8|13436.8|13439|13438|13435.8|13434.8|110
1650650350000|2022-04-22 17:59:10|13437.7|13436.7|13436.7|13435.7|13438|13437|13435.5|13434.5|77
1650650360000|2022-04-22 17:59:20|13436.8|13435.8|13437.3|13436.3|13437.9|13436.9|13434.8|13433.8|87
1650650370000|2022-04-22 17:59:30|13438|13437|13440.3|13439.3|13441.9|13440.9|13437.3|13436.3|119
1650650380000|2022-04-22 17:59:40|13440.2|13439.2|13434.8|13433.8|13440.3|13439.3|13434.5|13433.5|71
1650650390000|2022-04-22 17:59:50|13434.7|13433.7|13429.8|13428.8|13434.7|13433.7|13429.4|13428.4|457
1650650400000|2022-04-22 18:00:00|13429.7|13428.7|13425.4|13424.4|13429.7|13428.7|13425|13424|491
1650650410000|2022-04-22 18:00:10|13425.5|13424.5|13426|13425|13427.3|13426.3|13425.3|13424.3|261
1650650420000|2022-04-22 18:00:20|13426.3|13425.3|13428.3|13427.3|13428.3|13427.3|13424.5|13423.5|258
1650650430000|2022-04-22 18:00:30|13428.5|13427.5|13435.7|13434.7|13436|13435|13427.8|13426.8|471
1650650440000|2022-04-22 18:00:40|13435.8|13434.8|13430.3|13429.3|13435.8|13434.8|13430.2|13429.2|128
1650650450000|2022-04-22 18:00:50|13429.9|13428.9|13427.9|13426.9|13429.9|13428.9|13426.3|13425.3|167
1650650460000|2022-04-22 18:01:00|13428|13427|13433.2|13432.2|13433.3|13432.3|13428|13427|122
1650650470000|2022-04-22 18:01:10|13432.8|13431.8|13432.8|13431.8|13434.9|13433.9|13432.3|13431.3|105
1650650480000|2022-04-22 18:01:20|13432.9|13431.9|13430.3|13429.3|13433.5|13432.5|13429.8|13428.8|111
1650650490000|2022-04-22 18:01:30|13430|13429|13431.5|13430.5|13431.8|13430.8|13429.3|13428.3|64
1650650500000|2022-04-22 18:01:40|13431.3|13430.3|13431.8|13430.8|13433.7|13432.7|13431.2|13430.2|95
1650650510000|2022-04-22 18:01:50|13431.5|13430.5|13430.3|13429.3|13432.4|13431.4|13429.8|13428.8|79
1650650520000|2022-04-22 18:02:00|13430.7|13429.7|13428|13427|13430.7|13429.7|13427|13426|136
1650650530000|2022-04-22 18:02:10|13428.3|13427.3|13429.2|13428.2|13430.2|13429.2|13428|13427|65
1650650540000|2022-04-22 18:02:20|13428.9|13427.9|13428.8|13427.8|13429.3|13428.3|13427.5|13426.5|88
1650650550000|2022-04-22 18:02:30|13428.3|13427.3|13427.8|13426.8|13428.8|13427.8|13427.7|13426.7|69
1650650560000|2022-04-22 18:02:40|13427.7|13426.7|13425.5|13424.5|13428.7|13427.7|13425|13424|114
1650650570000|2022-04-22 18:02:50|13425.8|13424.8|13426.7|13425.7|13427.3|13426.3|13423.7|13422.7|240
1650650580000|2022-04-22 18:03:00|13426.8|13425.8|13424.9|13423.9|13427.2|13426.2|13422.9|13421.9|126
1650650590000|2022-04-22 18:03:10|13424.7|13423.7|13423.8|13422.8|13425.9|13424.9|13423.5|13422.5|135
1650650600000|2022-04-22 18:03:20|13424|13423|13424.3|13423.3|13425.5|13424.5|13423.3|13422.3|157
1650650610000|2022-04-22 18:03:30|13424.8|13423.8|13425.8|13424.8|13426.7|13425.7|13423.5|13422.5|192
1650650620000|2022-04-22 18:03:40|13424.5|13423.5|13426.3|13425.3|13426.4|13425.4|13423.5|13422.5|155
1650650630000|2022-04-22 18:03:50|13426.2|13425.2|13427.5|13426.5|13427.7|13426.7|13425.7|13424.7|69
1650650640000|2022-04-22 18:04:00|13427|13426|13422.8|13421.8|13427.8|13426.8|13422.5|13421.5|139
1650650650000|2022-04-22 18:04:10|13423.3|13422.3|13425.3|13424.3|13426.3|13425.3|13421.4|13420.4|146
1650650660000|2022-04-22 18:04:20|13425|13424|13424.8|13423.8|13426|13425|13423.3|13422.3|68
1650650670000|2022-04-22 18:04:30|13424.7|13423.7|13418.8|13417.8|13425|13424|13418.8|13417.8|450
1650650680000|2022-04-22 18:04:40|13419|13418|13417.5|13416.5|13419.7|13418.7|13416.9|13415.9|219
1650650690000|2022-04-22 18:04:50|13417.3|13416.3|13415.3|13414.3|13417.7|13416.7|13413.3|13412.3|391
1650650700000|2022-04-22 18:05:00|13415|13414|13416|13415|13417|13416|13414.5|13413.5|263
1650650710000|2022-04-22 18:05:10|13415.5|13414.5|13414.8|13413.8|13416.9|13415.9|13414.3|13413.3|170
1650650720000|2022-04-22 18:05:20|13414.9|13413.9|13419.8|13418.8|13419.8|13418.8|13414.3|13413.3|176
1650650730000|2022-04-22 18:05:30|13419.5|13418.5|13421.8|13420.8|13422|13421|13419.3|13418.3|177
1650650740000|2022-04-22 18:05:40|13422.3|13421.3|13418.3|13417.3|13423.5|13422.5|13418.2|13417.2|198
1650650750000|2022-04-22 18:05:50|13418.4|13417.4|13422|13421|13422.8|13421.8|13418.3|13417.3|222
1650650760000|2022-04-22 18:06:00|13422.3|13421.3|13422.3|13421.3|13422.8|13421.8|13420.9|13419.9|139
1650650770000|2022-04-22 18:06:10|13422.2|13421.2|13419|13418|13422.3|13421.3|13418.3|13417.3|219
1650650780000|2022-04-22 18:06:20|13418.9|13417.9|13424.3|13423.3|13424.3|13423.3|13418|13417|214
1650650790000|2022-04-22 18:06:30|13424|13423|13423|13422|13424.4|13423.4|13421|13420|140
1650650800000|2022-04-22 18:06:40|13423.3|13422.3|13429|13428|13429.7|13428.7|13423.3|13422.3|346
1650650810000|2022-04-22 18:06:50|13429.3|13428.3|13428.5|13427.5|13430.5|13429.5|13427.3|13426.3|186
1650650820000|2022-04-22 18:07:00|13428.8|13427.8|13431.2|13430.2|13431.2|13430.2|13427.8|13426.8|159
1650650830000|2022-04-22 18:07:10|13431|13430|13430|13429|13432.4|13431.4|13427.3|13426.3|250
1650650840000|2022-04-22 18:07:20|13429.8|13428.8|13428.2|13427.2|13429.9|13428.9|13425.9|13424.9|120
1650650850000|2022-04-22 18:07:30|13428.4|13427.4|13427.3|13426.3|13430|13429|13426|13425|198
1650650860000|2022-04-22 18:07:40|13427.4|13426.4|13428.5|13427.5|13428.9|13427.9|13427.2|13426.2|107
1650650870000|2022-04-22 18:07:50|13428.4|13427.4|13425.5|13424.5|13428.8|13427.8|13425|13424|174
1650650880000|2022-04-22 18:08:00|13425.7|13424.7|13425.9|13424.9|13429.5|13428.5|13425.4|13424.4|86
1650650890000|2022-04-22 18:08:10|13425.7|13424.7|13422.2|13421.2|13427.3|13426.3|13422|13421|201
1650650900000|2022-04-22 18:08:20|13422|13421|13419.5|13418.5|13422|13421|13419|13418|185
1650650910000|2022-04-22 18:08:30|13419.2|13418.2|13418.7|13417.7|13421|13420|13418.5|13417.5|84
1650650920000|2022-04-22 18:08:40|13418.5|13417.5|13415.8|13414.8|13418.8|13417.8|13415.2|13414.2|143
1650650930000|2022-04-22 18:08:50|13416.4|13415.4|13416|13415|13417.3|13416.3|13415.5|13414.5|90
1650650940000|2022-04-22 18:09:00|13415.9|13414.9|13417.4|13416.4|13418.3|13417.3|13413.9|13412.9|237
1650650950000|2022-04-22 18:09:10|13417.3|13416.3|13418.5|13417.5|13419.4|13418.4|13417.3|13416.3|94
1650650960000|2022-04-22 18:09:20|13418.7|13417.7|13417.3|13416.3|13419.8|13418.8|13416.9|13415.9|110
1650650970000|2022-04-22 18:09:30|13417.4|13416.4|13417.7|13416.7|13418.3|13417.3|13416.8|13415.8|84
1650650980000|2022-04-22 18:09:40|13417.5|13416.5|13418.3|13417.3|13419|13418|13417.2|13416.2|63
1650650990000|2022-04-22 18:09:50|13418.9|13417.9|13418.8|13417.8|13419.3|13418.3|13416.8|13415.8|105
1650651000000|2022-04-22 18:10:00|13418.7|13417.7|13416.4|13415.4|13418.7|13417.7|13416.3|13415.3|56
1650651010000|2022-04-22 18:10:10|13416.3|13415.3|13418.8|13417.8|13419|13418|13414.4|13413.4|199
1650651020000|2022-04-22 18:10:20|13418.9|13417.9|13421.8|13420.8|13423.5|13422.5|13418.9|13417.9|196
1650651030000|2022-04-22 18:10:30|13421.9|13420.9|13426.8|13425.8|13427.3|13426.3|13421.8|13420.8|232
1650651040000|2022-04-22 18:10:40|13426.9|13425.9|13424.8|13423.8|13427.2|13426.2|13423.3|13422.3|167
1650651050000|2022-04-22 18:10:50|13424.9|13423.9|13428.3|13427.3|13428.3|13427.3|13422.7|13421.7|106
1650651060000|2022-04-22 18:11:00|13428.8|13427.8|13426|13425|13429|13428|13425.3|13424.3|191
1650651070000|2022-04-22 18:11:10|13425.9|13424.9|13428.2|13427.2|13428.2|13427.2|13425.2|13424.2|131
1650651080000|2022-04-22 18:11:20|13428.8|13427.8|13430|13429|13430.8|13429.8|13427.7|13426.7|120
1650651090000|2022-04-22 18:11:30|13429.9|13428.9|13429.5|13428.5|13430|13429|13427.5|13426.5|116
1650651100000|2022-04-22 18:11:40|13429.3|13428.3|13422.7|13421.7|13430.2|13429.2|13422.7|13421.7|165
1650651110000|2022-04-22 18:11:50|13422.3|13421.3|13425.4|13424.4|13425.8|13424.8|13422|13421|174
1650651120000|2022-04-22 18:12:00|13425.8|13424.8|13422.4|13421.4|13426.8|13425.8|13422.3|13421.3|177
1650651130000|2022-04-22 18:12:10|13422.3|13421.3|13427|13426|13427|13426|13422.3|13421.3|170
1650651140000|2022-04-22 18:12:20|13427.2|13426.2|13427.3|13426.3|13428.2|13427.2|13424.9|13423.9|102
1650651150000|2022-04-22 18:12:30|13427.2|13426.2|13425.3|13424.3|13427.9|13426.9|13424.8|13423.8|83
1650651160000|2022-04-22 18:12:40|13425.2|13424.2|13424.7|13423.7|13425.8|13424.8|13423.5|13422.5|50
1650651170000|2022-04-22 18:12:50|13425.3|13424.3|13426|13425|13427.3|13426.3|13424.8|13423.8|86
1650651180000|2022-04-22 18:13:00|13426.2|13425.2|13427.4|13426.4|13427.8|13426.8|13426|13425|72
1650651190000|2022-04-22 18:13:10|13427.5|13426.5|13425.3|13424.3|13427.5|13426.5|13424.5|13423.5|140
1650651200000|2022-04-22 18:13:20|13425.2|13424.2|13428.9|13427.9|13429|13428|13425.2|13424.2|64
1650651210000|2022-04-22 18:13:30|13429|13428|13430|13429|13430.3|13429.3|13427.8|13426.8|87
1650651220000|2022-04-22 18:13:40|13430.2|13429.2|13427.3|13426.3|13430.7|13429.7|13427.3|13426.3|117
1650651230000|2022-04-22 18:13:50|13427.5|13426.5|13426.8|13425.8|13427.8|13426.8|13425.2|13424.2|120
1650651240000|2022-04-22 18:14:00|13427|13426|13425.8|13424.8|13427.2|13426.2|13424.9|13423.9|110
1650651250000|2022-04-22 18:14:10|13425.5|13424.5|13421.4|13420.4|13425.8|13424.8|13420.7|13419.7|139
1650651260000|2022-04-22 18:14:20|13421.5|13420.5|13421.7|13420.7|13423.4|13422.4|13421|13420|89
1650651270000|2022-04-22 18:14:30|13421.5|13420.5|13425.3|13424.3|13425.9|13424.9|13421.5|13420.5|86
1650651280000|2022-04-22 18:14:40|13425.2|13424.2|13425.5|13424.5|13428.5|13427.5|13425|13424|120
1650651290000|2022-04-22 18:14:50|13425.7|13424.7|13427.8|13426.8|13427.8|13426.8|13423.3|13422.3|109
1650651300000|2022-04-22 18:15:00|13427.5|13426.5|13423.3|13422.3|13429|13428|13423|13422|183
1650651310000|2022-04-22 18:15:10|13422.7|13421.7|13432|13431|13432|13431|13421.8|13420.8|265
1650651320000|2022-04-22 18:15:20|13431.4|13430.4|13432.5|13431.5|13433.3|13432.3|13430.5|13429.5|175
1650651330000|2022-04-22 18:15:30|13433.2|13432.2|13431.8|13430.8|13434|13433|13429.3|13428.3|247
1650651340000|2022-04-22 18:15:40|13430.9|13429.9|13431|13430|13432.4|13431.4|13430.7|13429.7|76
1650651350000|2022-04-22 18:15:50|13430.9|13429.9|13428.5|13427.5|13430.9|13429.9|13427.5|13426.5|226
1650651360000|2022-04-22 18:16:00|13427.8|13426.8|13425.3|13424.3|13428|13427|13424.8|13423.8|129
1650651370000|2022-04-22 18:16:10|13425.7|13424.7|13424.5|13423.5|13427.2|13426.2|13423.4|13422.4|88
1650651380000|2022-04-22 18:16:20|13424.8|13423.8|13424.3|13423.3|13424.8|13423.8|13423|13422|88
1650651390000|2022-04-22 18:16:30|13424.5|13423.5|13426|13425|13427.4|13426.4|13423.4|13422.4|95
1650651400000|2022-04-22 18:16:40|13425.9|13424.9|13427.9|13426.9|13427.9|13426.9|13425.3|13424.3|53
1650651410000|2022-04-22 18:16:50|13427.7|13426.7|13428.5|13427.5|13429|13428|13426.3|13425.3|58
1650651420000|2022-04-22 18:17:00|13428.7|13427.7|13429.5|13428.5|13431.3|13430.3|13428.2|13427.2|117
1650651430000|2022-04-22 18:17:10|13429.8|13428.8|13441.7|13440.7|13441.7|13440.7|13429.5|13428.5|508
1650651440000|2022-04-22 18:17:20|13441.5|13440.5|13441|13440|13441.5|13440.5|13436.5|13435.5|276
1650651450000|2022-04-22 18:17:30|13440.9|13439.9|13443.9|13442.9|13443.9|13442.9|13440.2|13439.2|258
1650651460000|2022-04-22 18:17:40|13444.3|13443.3|13452.7|13451.7|13453.2|13452.2|13444.2|13443.2|619
1650651470000|2022-04-22 18:17:50|13452.5|13451.5|13453.8|13452.8|13455.3|13454.3|13451.2|13450.2|409
1650651480000|2022-04-22 18:18:00|13453.7|13452.7|13453.5|13452.5|13456.2|13455.2|13452.8|13451.8|310
1650651490000|2022-04-22 18:18:10|13453.4|13452.4|13449.5|13448.5|13453.5|13452.5|13448.8|13447.8|243
1650651500000|2022-04-22 18:18:20|13449.7|13448.7|13447.8|13446.8|13449.7|13448.7|13447|13446|200
1650651510000|2022-04-22 18:18:30|13447.9|13446.9|13449.5|13448.5|13450.7|13449.7|13447.4|13446.4|224
1650651520000|2022-04-22 18:18:40|13449.8|13448.8|13450.4|13449.4|13451.2|13450.2|13447.7|13446.7|142
1650651530000|2022-04-22 18:18:50|13450.3|13449.3|13450.8|13449.8|13452|13451|13449.5|13448.5|114
1650651540000|2022-04-22 18:19:00|13450.7|13449.7|13456.3|13455.3|13456.3|13455.3|13450.5|13449.5|152
1650651550000|2022-04-22 18:19:10|13456.4|13455.4|13463|13462|13463.9|13462.9|13454.5|13453.5|526
1650651560000|2022-04-22 18:19:20|13463.2|13462.2|13466.4|13465.4|13468.5|13467.5|13462|13461|530
1650651570000|2022-04-22 18:19:30|13466.3|13465.3|13469.2|13468.2|13472.3|13471.3|13465.5|13464.5|402
1650651580000|2022-04-22 18:19:40|13469.4|13468.4|13472.7|13471.7|13472.8|13471.8|13468.3|13467.3|313
1650651590000|2022-04-22 18:19:50|13472.8|13471.8|13468.3|13467.3|13474.2|13473.2|13467.8|13466.8|355
1650651600000|2022-04-22 18:20:00|13468.5|13467.5|13465.8|13464.8|13469|13468|13465.4|13464.4|338
1650651610000|2022-04-22 18:20:10|13465.7|13464.7|13454.9|13453.9|13466.9|13465.9|13454|13453|442
1650651620000|2022-04-22 18:20:20|13454.7|13453.7|13458.5|13457.5|13459.7|13458.7|13453.9|13452.9|229
1650651630000|2022-04-22 18:20:30|13458.4|13457.4|13458|13457|13460.7|13459.7|13456.3|13455.3|163
1650651640000|2022-04-22 18:20:40|13458.2|13457.2|13468.3|13467.3|13468.3|13467.3|13458|13457|338
1650651650000|2022-04-22 18:20:50|13470.7|13469.7|13475.2|13474.2|13477|13476|13470.5|13469.5|456
1650651660000|2022-04-22 18:21:00|13475.3|13474.3|13485.3|13484.3|13486.4|13485.4|13474.3|13473.3|529
1650651670000|2022-04-22 18:21:10|13485.5|13484.5|13485.4|13484.4|13487.5|13486.5|13484.2|13483.2|293
1650651680000|2022-04-22 18:21:20|13485.3|13484.3|13483.8|13482.8|13488.5|13487.5|13483.7|13482.7|285
1650651690000|2022-04-22 18:21:30|13483.7|13482.7|13478.3|13477.3|13484.2|13483.2|13478.3|13477.3|328
1650651700000|2022-04-22 18:21:40|13477.4|13476.4|13475.8|13474.8|13478.7|13477.7|13475.8|13474.8|237
1650651710000|2022-04-22 18:21:50|13475.4|13474.4|13470.8|13469.8|13475.4|13474.4|13466.5|13465.5|299
1650651720000|2022-04-22 18:22:00|13471.4|13470.4|13467.2|13466.2|13471.4|13470.4|13462.8|13461.8|330
1650651730000|2022-04-22 18:22:10|13468.3|13467.3|13464.5|13463.5|13468.3|13467.3|13464.3|13463.3|124
1650651740000|2022-04-22 18:22:20|13464.3|13463.3|13464.2|13463.2|13465.7|13464.7|13463.3|13462.3|145
1650651750000|2022-04-22 18:22:30|13464.3|13463.3|13466.9|13465.9|13468.4|13467.4|13463.5|13462.5|170
1650651760000|2022-04-22 18:22:40|13467.2|13466.2|13466.9|13465.9|13470.2|13469.2|13466.4|13465.4|74
1650651770000|2022-04-22 18:22:50|13467|13466|13468.7|13467.7|13469.8|13468.8|13466.2|13465.2|103
1650651780000|2022-04-22 18:23:00|13468.8|13467.8|13464.2|13463.2|13469.5|13468.5|13464|13463|172
1650651790000|2022-04-22 18:23:10|13464|13463|13464.2|13463.2|13467.8|13466.8|13464|13463|138
1650651800000|2022-04-22 18:23:20|13464.4|13463.4|13462.5|13461.5|13464.4|13463.4|13459.9|13458.9|225
1650651810000|2022-04-22 18:23:30|13462.4|13461.4|13464.2|13463.2|13465.5|13464.5|13461.7|13460.7|105
1650651820000|2022-04-22 18:23:40|13463.9|13462.9|13461.2|13460.2|13465|13464|13461|13460|53
1650651830000|2022-04-22 18:23:50|13461|13460|13453|13452|13461.8|13460.8|13453|13452|266
1650651840000|2022-04-22 18:24:00|13452.7|13451.7|13457.9|13456.9|13460.3|13459.3|13451.8|13450.8|313
1650651850000|2022-04-22 18:24:10|13457.8|13456.8|13455.2|13454.2|13460.5|13459.5|13455|13454|124
1650651860000|2022-04-22 18:24:20|13455.3|13454.3|13455.3|13454.3|13457|13456|13454|13453|170
1650651870000|2022-04-22 18:24:30|13455.2|13454.2|13457.4|13456.4|13459.3|13458.3|13454.7|13453.7|150
1650651880000|2022-04-22 18:24:40|13457.3|13456.3|13456.5|13455.5|13459|13458|13455.8|13454.8|53
1650651890000|2022-04-22 18:24:50|13456.7|13455.7|13458.5|13457.5|13459.3|13458.3|13455.2|13454.2|101
1650651900000|2022-04-22 18:25:00|13458|13457|13452|13451|13458.7|13457.7|13450|13449|234
1650651910000|2022-04-22 18:25:10|13452.4|13451.4|13449.4|13448.4|13454.4|13453.4|13448.4|13447.4|350
1650651920000|2022-04-22 18:25:20|13449.3|13448.3|13450.4|13449.4|13451.8|13450.8|13448.7|13447.7|129
1650651930000|2022-04-22 18:25:30|13450.7|13449.7|13447.2|13446.2|13451|13450|13446.3|13445.3|163
1650651940000|2022-04-22 18:25:40|13447.3|13446.3|13447|13446|13451.4|13450.4|13446.8|13445.8|232
1650651950000|2022-04-22 18:25:50|13446.9|13445.9|13447.2|13446.2|13447.3|13446.3|13445.7|13444.7|99
1650651960000|2022-04-22 18:26:00|13447|13446|13448.7|13447.7|13450|13449|13445.8|13444.8|162
1650651970000|2022-04-22 18:26:10|13449|13448|13449.9|13448.9|13450.5|13449.5|13447.3|13446.3|108
1650651980000|2022-04-22 18:26:20|13450|13449|13446.9|13445.9|13450|13449|13446.3|13445.3|87
1650651990000|2022-04-22 18:26:30|13446.7|13445.7|13446.7|13445.7|13448|13447|13445.8|13444.8|72
1650652000000|2022-04-22 18:26:40|13446.5|13445.5|13447.2|13446.2|13448.5|13447.5|13445.4|13444.4|143
1650652010000|2022-04-22 18:26:50|13447.3|13446.3|13444|13443|13447.8|13446.8|13443.8|13442.8|171
1650652020000|2022-04-22 18:27:00|13446.5|13445.5|13443.9|13442.9|13447|13446|13440.5|13439.5|454
1650652030000|2022-04-22 18:27:10|13443.7|13442.7|13444.9|13443.9|13448.7|13447.7|13443.7|13442.7|206
1650652040000|2022-04-22 18:27:20|13444.7|13443.7|13444.3|13443.3|13446.4|13445.4|13442.3|13441.3|131
1650652050000|2022-04-22 18:27:30|13444.2|13443.2|13446|13445|13448|13447|13443.5|13442.5|112
1650652060000|2022-04-22 18:27:40|13446.3|13445.3|13442.8|13441.8|13448.3|13447.3|13442.8|13441.8|98
1650652070000|2022-04-22 18:27:50|13442.7|13441.7|13441.5|13440.5|13443.7|13442.7|13440.5|13439.5|180
1650652080000|2022-04-22 18:28:00|13441.2|13440.2|13442.9|13441.9|13444.2|13443.2|13440.4|13439.4|147
1650652090000|2022-04-22 18:28:10|13443.4|13442.4|13443.8|13442.8|13444.5|13443.5|13442|13441|95
1650652100000|2022-04-22 18:28:20|13443.9|13442.9|13444|13443|13444.4|13443.4|13441.8|13440.8|101
1650652110000|2022-04-22 18:28:30|13444.9|13443.9|13446.5|13445.5|13447.8|13446.8|13443.4|13442.4|134
1650652120000|2022-04-22 18:28:40|13445.7|13444.7|13444.5|13443.5|13446.4|13445.4|13443.3|13442.3|80
1650652130000|2022-04-22 18:28:50|13444.4|13443.4|13441.5|13440.5|13445.2|13444.2|13441.4|13440.4|55
1650652140000|2022-04-22 18:29:00|13442|13441|13441.4|13440.4|13442.5|13441.5|13440|13439|89
1650652150000|2022-04-22 18:29:10|13441.3|13440.3|13444.3|13443.3|13444.3|13443.3|13441.2|13440.2|87
1650652160000|2022-04-22 18:29:20|13444.4|13443.4|13446.4|13445.4|13446.7|13445.7|13444.4|13443.4|83
1650652170000|2022-04-22 18:29:30|13446.2|13445.2|13446.7|13445.7|13450.5|13449.5|13445.9|13444.9|231
1650652180000|2022-04-22 18:29:40|13446.8|13445.8|13440.2|13439.2|13447|13446|13439.3|13438.3|144
1650652190000|2022-04-22 18:29:50|13440.3|13439.3|13443.3|13442.3|13444|13443|13440.2|13439.2|94
1650652200000|2022-04-22 18:30:00|13443.2|13442.2|13447.8|13446.8|13448.2|13447.2|13440.3|13439.3|177
1650652210000|2022-04-22 18:30:10|13447.7|13446.7|13447.8|13446.8|13449.8|13448.8|13445.5|13444.5|111
1650652220000|2022-04-22 18:30:20|13447.7|13446.7|13450|13449|13451|13450|13447.2|13446.2|138
1650652230000|2022-04-22 18:30:30|13449.9|13448.9|13454.5|13453.5|13456.2|13455.2|13445.7|13444.7|288
1650652240000|2022-04-22 18:30:40|13453.9|13452.9|13448.5|13447.5|13453.9|13452.9|13448.4|13447.4|116
1650652250000|2022-04-22 18:30:50|13448.4|13447.4|13441.2|13440.2|13448.5|13447.5|13440.3|13439.3|257
1650652260000|2022-04-22 18:31:00|13439.9|13438.9|13438.9|13437.9|13441|13440|13438.3|13437.3|233
1650652270000|2022-04-22 18:31:10|13439|13438|13436|13435|13439.2|13438.2|13436|13435|303
1650652280000|2022-04-22 18:31:20|13435.8|13434.8|13435.8|13434.8|13437.3|13436.3|13435.2|13434.2|134
1650652290000|2022-04-22 18:31:30|13435.3|13434.3|13429.5|13428.5|13435.4|13434.4|13428.7|13427.7|449
1650652300000|2022-04-22 18:31:40|13429.4|13428.4|13426.8|13425.8|13429.4|13428.4|13425.9|13424.9|288
1650652310000|2022-04-22 18:31:50|13426.7|13425.7|13426.9|13425.9|13427.7|13426.7|13425.2|13424.2|224
1650652320000|2022-04-22 18:32:00|13426.4|13425.4|13425|13424|13427.4|13426.4|13423.4|13422.4|198
1650652330000|2022-04-22 18:32:10|13424.9|13423.9|13428.8|13427.8|13429.7|13428.7|13424.5|13423.5|211
1650652340000|2022-04-22 18:32:20|13429|13428|13427.8|13426.8|13431.4|13430.4|13427.3|13426.3|194
1650652350000|2022-04-22 18:32:30|13427.7|13426.7|13426.3|13425.3|13427.8|13426.8|13424.5|13423.5|144
1650652360000|2022-04-22 18:32:40|13426.5|13425.5|13431|13430|13431.3|13430.3|13426.2|13425.2|171
1650652370000|2022-04-22 18:32:50|13431.2|13430.2|13426.7|13425.7|13431.2|13430.2|13426.3|13425.3|87
1650652380000|2022-04-22 18:33:00|13426.8|13425.8|13427.3|13426.3|13429.7|13428.7|13426.3|13425.3|107
1650652390000|2022-04-22 18:33:10|13427.4|13426.4|13427.7|13426.7|13428|13427|13424.5|13423.5|172
1650652400000|2022-04-22 18:33:20|13427.8|13426.8|13426.4|13425.4|13427.8|13426.8|13425.3|13424.3|102
1650652410000|2022-04-22 18:33:30|13426.5|13425.5|13426.4|13425.4|13428.3|13427.3|13425.4|13424.4|62
1650652420000|2022-04-22 18:33:40|13426.5|13425.5|13423.8|13422.8|13427.4|13426.4|13423.3|13422.3|127
1650652430000|2022-04-22 18:33:50|13424|13423|13421.8|13420.8|13424|13423|13420.9|13419.9|245
1650652440000|2022-04-22 18:34:00|13421.5|13420.5|13423|13422|13426.3|13425.3|13420.3|13419.3|202
1650652450000|2022-04-22 18:34:10|13423.2|13422.2|13422.4|13421.4|13423.5|13422.5|13421.3|13420.3|70
1650652460000|2022-04-22 18:34:20|13422.3|13421.3|13422.9|13421.9|13423.4|13422.4|13421.5|13420.5|87
1650652470000|2022-04-22 18:34:30|13422.8|13421.8|13420.9|13419.9|13423.8|13422.8|13420.8|13419.8|57
1650652480000|2022-04-22 18:34:40|13421|13420|13416.8|13415.8|13421|13420|13416.7|13415.7|231
1650652490000|2022-04-22 18:34:50|13417|13416|13417.3|13416.3|13418.8|13417.8|13416.4|13415.4|157
1650652500000|2022-04-22 18:35:00|13417.4|13416.4|13418.5|13417.5|13418.9|13417.9|13415.5|13414.5|215
1650652510000|2022-04-22 18:35:10|13418.7|13417.7|13420.2|13419.2|13421|13420|13416.5|13415.5|224
1650652520000|2022-04-22 18:35:20|13420.4|13419.4|13419.9|13418.9|13420.8|13419.8|13416.4|13415.4|95
1650652530000|2022-04-22 18:35:30|13419.8|13418.8|13418.8|13417.8|13422.8|13421.8|13418.8|13417.8|107
1650652540000|2022-04-22 18:35:40|13418.5|13417.5|13417.3|13416.3|13419.4|13418.4|13416|13415|139
1650652550000|2022-04-22 18:35:50|13417.2|13416.2|13419.2|13418.2|13421|13420|13416.9|13415.9|92
1650652560000|2022-04-22 18:36:00|13418.9|13417.9|13423.3|13422.3|13423.5|13422.5|13418.2|13417.2|114
1650652570000|2022-04-22 18:36:10|13423.2|13422.2|13417.5|13416.5|13423.2|13422.2|13416.9|13415.9|205
1650652580000|2022-04-22 18:36:20|13417.4|13416.4|13419.4|13418.4|13420.3|13419.3|13417|13416|66
1650652590000|2022-04-22 18:36:30|13419.5|13418.5|13420.5|13419.5|13421.2|13420.2|13419.2|13418.2|62
1650652600000|2022-04-22 18:36:40|13421|13420|13419.7|13418.7|13421.2|13420.2|13418.3|13417.3|95
1650652610000|2022-04-22 18:36:50|13419.3|13418.3|13419.2|13418.2|13420|13419|13417.9|13416.9|45
1650652620000|2022-04-22 18:37:00|13419|13418|13419.3|13418.3|13419.8|13418.8|13417.3|13416.3|113
1650652630000|2022-04-22 18:37:10|13419.7|13418.7|13420.8|13419.8|13422.4|13421.4|13419.2|13418.2|101
1650652640000|2022-04-22 18:37:20|13420.9|13419.9|13419|13418|13422|13421|13418.4|13417.4|72
1650652650000|2022-04-22 18:37:30|13418.8|13417.8|13420.9|13419.9|13421.3|13420.3|13418.2|13417.2|94
1650652660000|2022-04-22 18:37:40|13421.2|13420.2|13420|13419|13422.4|13421.4|13419.8|13418.8|84
1650652670000|2022-04-22 18:37:50|13420.2|13419.2|13420.7|13419.7|13421|13420|13418.7|13417.7|64
1650652680000|2022-04-22 18:38:00|13420.5|13419.5|13418.5|13417.5|13421.8|13420.8|13417.9|13416.9|145
1650652690000|2022-04-22 18:38:10|13418.8|13417.8|13419.3|13418.3|13421.5|13420.5|13418.3|13417.3|150
1650652700000|2022-04-22 18:38:20|13419.4|13418.4|13418.9|13417.9|13420.3|13419.3|13417.3|13416.3|87
1650652710000|2022-04-22 18:38:30|13419.3|13418.3|13416.9|13415.9|13419.4|13418.4|13416.7|13415.7|105
1650652720000|2022-04-22 18:38:40|13416.8|13415.8|13418.3|13417.3|13418.8|13417.8|13414.9|13413.9|344
1650652730000|2022-04-22 18:38:50|13418.2|13417.2|13416.9|13415.9|13418.2|13417.2|13415|13414|130
1650652740000|2022-04-22 18:39:00|13416.3|13415.3|13417.3|13416.3|13418.3|13417.3|13415.7|13414.7|131
1650652750000|2022-04-22 18:39:10|13417.5|13416.5|13419|13418|13419.3|13418.3|13415.7|13414.7|106
1650652760000|2022-04-22 18:39:20|13419.2|13418.2|13419.9|13418.9|13420.5|13419.5|13417.2|13416.2|138
1650652770000|2022-04-22 18:39:30|13420|13419|13421.4|13420.4|13422.5|13421.5|13420|13419|122
1650652780000|2022-04-22 18:39:40|13421.3|13420.3|13424.8|13423.8|13424.8|13423.8|13420.4|13419.4|186
1650652790000|2022-04-22 18:39:50|13424.5|13423.5|13421.8|13420.8|13424.5|13423.5|13420.3|13419.3|158
1650652800000|2022-04-22 18:40:00|13421.3|13420.3|13423.8|13422.8|13424.8|13423.8|13420.3|13419.3|190
1650652810000|2022-04-22 18:40:10|13424|13423|13433.7|13432.7|13437.9|13436.9|13424|13423|727
1650652820000|2022-04-22 18:40:20|13433.9|13432.9|13432.7|13431.7|13436.8|13435.8|13431|13430|290
1650652830000|2022-04-22 18:40:30|13432.4|13431.4|13432.3|13431.3|13433.2|13432.2|13431.3|13430.3|192
1650652840000|2022-04-22 18:40:40|13432|13431|13429.7|13428.7|13432|13431|13426.8|13425.8|206
1650652850000|2022-04-22 18:40:50|13429.5|13428.5|13427.7|13426.7|13431.8|13430.8|13427.4|13426.4|122
1650652860000|2022-04-22 18:41:00|13427.2|13426.2|13427.2|13426.2|13428.3|13427.3|13426.5|13425.5|107
1650652870000|2022-04-22 18:41:10|13427|13426|13426.8|13425.8|13428.8|13427.8|13425.4|13424.4|107
1650652880000|2022-04-22 18:41:20|13426.7|13425.7|13431.9|13430.9|13432|13431|13425.5|13424.5|131
1650652890000|2022-04-22 18:41:30|13432.4|13431.4|13431.5|13430.5|13434.3|13433.3|13430.4|13429.4|215
1650652900000|2022-04-22 18:41:40|13431.4|13430.4|13430.8|13429.8|13431.5|13430.5|13427.9|13426.9|148
1650652910000|2022-04-22 18:41:50|13430.4|13429.4|13431|13430|13432.7|13431.7|13430.3|13429.3|71
1650652920000|2022-04-22 18:42:00|13430.8|13429.8|13425.7|13424.7|13430.8|13429.8|13424.2|13423.2|161
1650652930000|2022-04-22 18:42:10|13425.8|13424.8|13423.8|13422.8|13426.9|13425.9|13423.8|13422.8|99
1650652940000|2022-04-22 18:42:20|13423.5|13422.5|13423.8|13422.8|13425.4|13424.4|13421.5|13420.5|181
1650652950000|2022-04-22 18:42:30|13423.5|13422.5|13421.9|13420.9|13423.8|13422.8|13420.7|13419.7|149
1650652960000|2022-04-22 18:42:40|13421.8|13420.8|13422.2|13421.2|13423.3|13422.3|13420|13419|156
1650652970000|2022-04-22 18:42:50|13422.3|13421.3|13421|13420|13422.8|13421.8|13420.7|13419.7|75
1650652980000|2022-04-22 18:43:00|13420.9|13419.9|13420.3|13419.3|13421.5|13420.5|13419|13418|163
1650652990000|2022-04-22 18:43:10|13420.4|13419.4|13421|13420|13421.7|13420.7|13419.8|13418.8|82
1650653000000|2022-04-22 18:43:20|13421.2|13420.2|13424|13423|13425|13424|13420.8|13419.8|131
1650653010000|2022-04-22 18:43:30|13424.2|13423.2|13424.8|13423.8|13427|13426|13424.2|13423.2|181
1650653020000|2022-04-22 18:43:40|13424.4|13423.4|13424.9|13423.9|13427.5|13426.5|13424.2|13423.2|103
1650653030000|2022-04-22 18:43:50|13424.2|13423.2|13425.8|13424.8|13427.8|13426.8|13423|13422|79
1650653040000|2022-04-22 18:44:00|13426|13425|13429.5|13428.5|13429.5|13428.5|13425.7|13424.7|169
1650653050000|2022-04-22 18:44:10|13429.2|13428.2|13428.3|13427.3|13431.3|13430.3|13427.2|13426.2|127
1650653060000|2022-04-22 18:44:20|13428.4|13427.4|13424.4|13423.4|13429|13428|13423.4|13422.4|125
1650653070000|2022-04-22 18:44:30|13424.2|13423.2|13425.4|13424.4|13425.7|13424.7|13423.2|13422.2|80
1650653080000|2022-04-22 18:44:40|13425.3|13424.3|13427.5|13426.5|13428|13427|13423|13422|136
1650653090000|2022-04-22 18:44:50|13427.7|13426.7|13428.4|13427.4|13428.7|13427.7|13426|13425|60
1650653100000|2022-04-22 18:45:00|13428.3|13427.3|13426.5|13425.5|13432.2|13431.2|13426.3|13425.3|216
1650653110000|2022-04-22 18:45:10|13426.4|13425.4|13425.3|13424.3|13429.3|13428.3|13424.5|13423.5|488
1650653120000|2022-04-22 18:45:20|13425.8|13424.8|13427|13426|13428.7|13427.7|13424.3|13423.3|149
1650653130000|2022-04-22 18:45:30|13426.9|13425.9|13424.9|13423.9|13429|13428|13424.8|13423.8|120
1650653140000|2022-04-22 18:45:40|13424.8|13423.8|13423|13422|13426.3|13425.3|13422.3|13421.3|134
1650653150000|2022-04-22 18:45:50|13423.2|13422.2|13423|13422|13424.3|13423.3|13422.5|13421.5|66
1650653160000|2022-04-22 18:46:00|13422.9|13421.9|13424.7|13423.7|13425.8|13424.8|13422.3|13421.3|115
1650653170000|2022-04-22 18:46:10|13425.3|13424.3|13418.4|13417.4|13425.3|13424.3|13418.4|13417.4|132
1650653180000|2022-04-22 18:46:20|13418.5|13417.5|13418.8|13417.8|13419.8|13418.8|13416|13415|260
1650653190000|2022-04-22 18:46:30|13418.9|13417.9|13415|13414|13419.2|13418.2|13414.8|13413.8|143
1650653200000|2022-04-22 18:46:40|13414.8|13413.8|13415.8|13414.8|13417|13416|13414.8|13413.8|137
1650653210000|2022-04-22 18:46:50|13415.5|13414.5|13415.9|13414.9|13416.3|13415.3|13414.5|13413.5|160
1650653220000|2022-04-22 18:47:00|13416|13415|13419|13418|13420|13419|13413.8|13412.8|277
1650653230000|2022-04-22 18:47:10|13418.8|13417.8|13417.7|13416.7|13419|13418|13413.9|13412.9|255
1650653240000|2022-04-22 18:47:20|13417.8|13416.8|13416.8|13415.8|13417.8|13416.8|13414.8|13413.8|127
1650653250000|2022-04-22 18:47:30|13416.9|13415.9|13416.4|13415.4|13417.2|13416.2|13415.5|13414.5|86
1650653260000|2022-04-22 18:47:40|13416.5|13415.5|13419.8|13418.8|13421|13420|13416.5|13415.5|154
1650653270000|2022-04-22 18:47:50|13419.9|13418.9|13419.2|13418.2|13422.3|13421.3|13418.8|13417.8|94
1650653280000|2022-04-22 18:48:00|13419|13418|13413.9|13412.9|13420.2|13419.2|13413.8|13412.8|159
1650653290000|2022-04-22 18:48:10|13414|13413|13418.8|13417.8|13420|13419|13412.2|13411.2|511
1650653300000|2022-04-22 18:48:20|13418.7|13417.7|13418.5|13417.5|13419.5|13418.5|13414.5|13413.5|221
1650653310000|2022-04-22 18:48:30|13418.7|13417.7|13415.9|13414.9|13418.8|13417.8|13415.3|13414.3|107
1650653320000|2022-04-22 18:48:40|13415.8|13414.8|13413.5|13412.5|13415.8|13414.8|13412.9|13411.9|137
1650653330000|2022-04-22 18:48:50|13413.4|13412.4|13415.3|13414.3|13416|13415|13413.4|13412.4|150
1650653340000|2022-04-22 18:49:00|13415.2|13414.2|13416.5|13415.5|13417.2|13416.2|13414.5|13413.5|117
1650653350000|2022-04-22 18:49:10|13416.4|13415.4|13414.4|13413.4|13416.9|13415.9|13413.8|13412.8|132
1650653360000|2022-04-22 18:49:20|13414.3|13413.3|13414.8|13413.8|13416|13415|13413.5|13412.5|68
1650653370000|2022-04-22 18:49:30|13415.3|13414.3|13412.9|13411.9|13415.3|13414.3|13412.8|13411.8|115
1650653380000|2022-04-22 18:49:40|13412.8|13411.8|13412|13411|13414.5|13413.5|13409.2|13408.2|609
1650653390000|2022-04-22 18:49:50|13411.8|13410.8|13415.2|13414.2|13416.5|13415.5|13411.8|13410.8|145
1650653400000|2022-04-22 18:50:00|13415|13414|13411.5|13410.5|13417|13416|13411.2|13410.2|367
1650653410000|2022-04-22 18:50:10|13411.8|13410.8|13408.8|13407.8|13412.3|13411.3|13408.5|13407.5|255
1650653420000|2022-04-22 18:50:20|13409.3|13408.3|13409.7|13408.7|13411.5|13410.5|13408|13407|301
1650653430000|2022-04-22 18:50:30|13409.5|13408.5|13408.3|13407.3|13409.8|13408.8|13407.9|13406.9|305
1650653440000|2022-04-22 18:50:40|13408.4|13407.4|13410.3|13409.3|13413.5|13412.5|13407.5|13406.5|235
1650653450000|2022-04-22 18:50:50|13410.4|13409.4|13407.5|13406.5|13412.4|13411.4|13407|13406|213
1650653460000|2022-04-22 18:51:00|13407.3|13406.3|13404.3|13403.3|13408|13407|13403.5|13402.5|1164
1650653470000|2022-04-22 18:51:10|13404.2|13403.2|13400.9|13399.9|13404.8|13403.8|13398.3|13397.3|629
1650653480000|2022-04-22 18:51:20|13400.8|13399.8|13396.8|13395.8|13401.3|13400.3|13396.5|13395.5|429
1650653490000|2022-04-22 18:51:30|13397|13396|13395.8|13394.8|13397.5|13396.5|13395.3|13394.3|250
1650653500000|2022-04-22 18:51:40|13396.9|13395.9|13397.3|13396.3|13398|13397|13396|13395|157
1650653510000|2022-04-22 18:51:50|13397.2|13396.2|13396.8|13395.8|13400.2|13399.2|13395.9|13394.9|268
1650653520000|2022-04-22 18:52:00|13396.7|13395.7|13397|13396|13398.3|13397.3|13395.4|13394.4|172
1650653530000|2022-04-22 18:52:10|13396.9|13395.9|13398.2|13397.2|13399.3|13398.3|13396|13395|94
1650653540000|2022-04-22 18:52:20|13398.4|13397.4|13395.9|13394.9|13398.5|13397.5|13395.5|13394.5|131
1650653550000|2022-04-22 18:52:30|13395.8|13394.8|13396.9|13395.9|13397.5|13396.5|13395.3|13394.3|75
1650653560000|2022-04-22 18:52:40|13396.8|13395.8|13397|13396|13397.5|13396.5|13395|13394|185
1650653570000|2022-04-22 18:52:50|13396.8|13395.8|13397.4|13396.4|13398.8|13397.8|13396.8|13395.8|101
1650653580000|2022-04-22 18:53:00|13397.8|13396.8|13397.8|13396.8|13398.7|13397.7|13395.3|13394.3|167
1650653590000|2022-04-22 18:53:10|13397.7|13396.7|13397|13396|13397.8|13396.8|13395.8|13394.8|94
1650653600000|2022-04-22 18:53:20|13396.9|13395.9|13396.8|13395.8|13397.8|13396.8|13396.3|13395.3|94
1650653610000|2022-04-22 18:53:30|13396.9|13395.9|13400.5|13399.5|13401.3|13400.3|13396.9|13395.9|169
1650653620000|2022-04-22 18:53:40|13400.7|13399.7|13401|13400|13402.4|13401.4|13399.8|13398.8|159
1650653630000|2022-04-22 18:53:50|13400.5|13399.5|13401.5|13400.5|13403.3|13402.3|13399.3|13398.3|206
1650653640000|2022-04-22 18:54:00|13401.4|13400.4|13394.3|13393.3|13402|13401|13393.5|13392.5|415
1650653650000|2022-04-22 18:54:10|13394|13393|13393.3|13392.3|13394.2|13393.2|13391|13390|340
1650653660000|2022-04-22 18:54:20|13393.5|13392.5|13390.3|13389.3|13394.7|13393.7|13389.3|13388.3|513
1650653670000|2022-04-22 18:54:30|13389.9|13388.9|13389.7|13388.7|13392|13391|13389|13388|217
1650653680000|2022-04-22 18:54:40|13389.5|13388.5|13390.4|13389.4|13393.2|13392.2|13389.5|13388.5|148
1650653690000|2022-04-22 18:54:50|13390.5|13389.5|13389.7|13388.7|13393|13392|13389.4|13388.4|202
1650653700000|2022-04-22 18:55:00|13389.8|13388.8|13388.3|13387.3|13391.8|13390.8|13388.3|13387.3|233
1650653710000|2022-04-22 18:55:10|13388.5|13387.5|13386.9|13385.9|13389.5|13388.5|13386.8|13385.8|177
1650653720000|2022-04-22 18:55:20|13386.7|13385.7|13383.8|13382.8|13386.8|13385.8|13383.7|13382.7|349
1650653730000|2022-04-22 18:55:30|13383.9|13382.9|13382.3|13381.3|13384|13383|13381.8|13380.8|187
1650653740000|2022-04-22 18:55:40|13382.2|13381.2|13378.5|13377.5|13382.2|13381.2|13378|13377|454
1650653750000|2022-04-22 18:55:50|13378.7|13377.7|13378.5|13377.5|13382.5|13381.5|13378.3|13377.3|289
1650653760000|2022-04-22 18:56:00|13378.8|13377.8|13379.5|13378.5|13381.8|13380.8|13378.3|13377.3|188
1650653770000|2022-04-22 18:56:10|13379.9|13378.9|13382.2|13381.2|13383.3|13382.3|13379.9|13378.9|154
1650653780000|2022-04-22 18:56:20|13382|13381|13380.5|13379.5|13384.9|13383.9|13380.2|13379.2|181
1650653790000|2022-04-22 18:56:30|13380.3|13379.3|13378|13377|13380.5|13379.5|13378|13377|264
1650653800000|2022-04-22 18:56:40|13378.3|13377.3|13377.9|13376.9|13380.4|13379.4|13376.8|13375.8|245
1650653810000|2022-04-22 18:56:50|13377.8|13376.8|13378.2|13377.2|13380.8|13379.8|13377.8|13376.8|141
1650653820000|2022-04-22 18:57:00|13378.3|13377.3|13375.7|13374.7|13378.8|13377.8|13375.5|13374.5|186
1650653830000|2022-04-22 18:57:10|13375.8|13374.8|13376.5|13375.5|13376.5|13375.5|13374.5|13373.5|127
1650653840000|2022-04-22 18:57:20|13376.4|13375.4|13379.8|13378.8|13380|13379|13375.8|13374.8|209
1650653850000|2022-04-22 18:57:30|13379.7|13378.7|13377.5|13376.5|13379.8|13378.8|13377.5|13376.5|149
1650653860000|2022-04-22 18:57:40|13377.3|13376.3|13379.4|13378.4|13379.8|13378.8|13377.3|13376.3|100
1650653870000|2022-04-22 18:57:50|13379.5|13378.5|13377.9|13376.9|13379.5|13378.5|13376.5|13375.5|110
1650653880000|2022-04-22 18:58:00|13377.8|13376.8|13377.9|13376.9|13378.5|13377.5|13375.3|13374.3|138
1650653890000|2022-04-22 18:58:10|13378|13377|13382.7|13381.7|13383.5|13382.5|13378|13377|206
1650653900000|2022-04-22 18:58:20|13382.5|13381.5|13382.8|13381.8|13384.3|13383.3|13382.3|13381.3|200
1650653910000|2022-04-22 18:58:30|13382.7|13381.7|13384.3|13383.3|13384.7|13383.7|13382.7|13381.7|153
1650653920000|2022-04-22 18:58:40|13384.2|13383.2|13384.3|13383.3|13386|13385|13383.3|13382.3|219
1650653930000|2022-04-22 18:58:50|13384.4|13383.4|13385.3|13384.3|13385.5|13384.5|13384|13383|129
1650653940000|2022-04-22 18:59:00|13385.4|13384.4|13386|13385|13387.4|13386.4|13385|13384|174
1650653950000|2022-04-22 18:59:10|13386.2|13385.2|13388.8|13387.8|13389.2|13388.2|13385.3|13384.3|266
1650653960000|2022-04-22 18:59:20|13389.3|13388.3|13393.5|13392.5|13394.5|13393.5|13386.8|13385.8|338
1650653970000|2022-04-22 18:59:30|13393.3|13392.3|13394.8|13393.8|13396|13395|13391.5|13390.5|252
1650653980000|2022-04-22 18:59:40|13394.9|13393.9|13395.5|13394.5|13397.3|13396.3|13394|13393|293
1650653990000|2022-04-22 18:59:50|13395.7|13394.7|13398.9|13397.9|13399.2|13398.2|13395.3|13394.3|210
1650654000000|2022-04-22 19:00:00|13398.8|13397.8|13396.5|13395.5|13401.8|13400.8|13396.3|13395.3|368
1650654010000|2022-04-22 19:00:10|13396.4|13395.4|13394.8|13393.8|13398.5|13397.5|13393.5|13392.5|402
1650654020000|2022-04-22 19:00:20|13395.2|13394.2|13399.4|13398.4|13400|13399|13393.7|13392.7|282
1650654030000|2022-04-22 19:00:30|13399.3|13398.3|13397|13396|13402.8|13401.8|13397|13396|230
1650654040000|2022-04-22 19:00:40|13396.8|13395.8|13390|13389|13396.8|13395.8|13389.7|13388.7|364
1650654050000|2022-04-22 19:00:50|13390.7|13389.7|13390|13389|13392.5|13391.5|13388.9|13387.9|119
1650654060000|2022-04-22 19:01:00|13389.2|13388.2|13389.8|13388.8|13390.9|13389.9|13384.5|13383.5|382
1650654070000|2022-04-22 19:01:10|13390.3|13389.3|13388.8|13387.8|13391.3|13390.3|13388.4|13387.4|144
1650654080000|2022-04-22 19:01:20|13388.9|13387.9|13384.3|13383.3|13388.9|13387.9|13383.3|13382.3|256
1650654090000|2022-04-22 19:01:30|13384.5|13383.5|13387.3|13386.3|13387.3|13386.3|13383.9|13382.9|135
1650654100000|2022-04-22 19:01:40|13387.7|13386.7|13386.5|13385.5|13389.2|13388.2|13386.5|13385.5|97
1650654110000|2022-04-22 19:01:50|13386.8|13385.8|13388.3|13387.3|13388.3|13387.3|13386.4|13385.4|60
1650654120000|2022-04-22 19:02:00|13387.8|13386.8|13386.2|13385.2|13387.8|13386.8|13385.3|13384.3|89
1650654130000|2022-04-22 19:02:10|13386|13385|13388.5|13387.5|13389.4|13388.4|13385.7|13384.7|92
1650654140000|2022-04-22 19:02:20|13388.7|13387.7|13386.5|13385.5|13389|13388|13386|13385|101
1650654150000|2022-04-22 19:02:30|13386.4|13385.4|13390.8|13389.8|13391.5|13390.5|13385.2|13384.2|199
1650654160000|2022-04-22 19:02:40|13390.7|13389.7|13391.5|13390.5|13392|13391|13389.8|13388.8|106
1650654170000|2022-04-22 19:02:50|13391.7|13390.7|13388.5|13387.5|13393.3|13392.3|13388|13387|217
1650654180000|2022-04-22 19:03:00|13388.4|13387.4|13383|13382|13388.4|13387.4|13382.8|13381.8|214
1650654190000|2022-04-22 19:03:10|13383.2|13382.2|13382.8|13381.8|13384.2|13383.2|13379.8|13378.8|238
1650654200000|2022-04-22 19:03:20|13383|13382|13385.3|13384.3|13386.2|13385.2|13381.7|13380.7|117
1650654210000|2022-04-22 19:03:30|13385.4|13384.4|13383.5|13382.5|13386|13385|13383.3|13382.3|61
1650654220000|2022-04-22 19:03:40|13383.4|13382.4|13384.5|13383.5|13388|13387|13383.4|13382.4|102
1650654230000|2022-04-22 19:03:50|13384.3|13383.3|13382.8|13381.8|13385.5|13384.5|13382|13381|171
1650654240000|2022-04-22 19:04:00|13382.7|13381.7|13380.7|13379.7|13382.7|13381.7|13379.7|13378.7|186
1650654250000|2022-04-22 19:04:10|13381.2|13380.2|13383.4|13382.4|13385|13384|13380.5|13379.5|116
1650654260000|2022-04-22 19:04:20|13383.5|13382.5|13380.2|13379.2|13383.7|13382.7|13379.7|13378.7|101
1650654270000|2022-04-22 19:04:30|13380.5|13379.5|13381.8|13380.8|13382.2|13381.2|13378.3|13377.3|144
1650654280000|2022-04-22 19:04:40|13382|13381|13385.2|13384.2|13385.3|13384.3|13381.7|13380.7|89
1650654290000|2022-04-22 19:04:50|13385|13384|13386.9|13385.9|13388.9|13387.9|13385|13384|173
1650654300000|2022-04-22 19:05:00|13387.3|13386.3|13385.7|13384.7|13388.4|13387.4|13385.5|13384.5|129
1650654310000|2022-04-22 19:05:10|13385.8|13384.8|13390|13389|13391.8|13390.8|13385.8|13384.8|190
1650654320000|2022-04-22 19:05:20|13390.2|13389.2|13391.4|13390.4|13392|13391|13389.5|13388.5|126
1650654330000|2022-04-22 19:05:30|13391|13390|13392.5|13391.5|13393|13392|13390|13389|98
1650654340000|2022-04-22 19:05:40|13392.4|13391.4|13390.7|13389.7|13393|13392|13388.5|13387.5|240
1650654350000|2022-04-22 19:05:50|13390.5|13389.5|13387.9|13386.9|13391.3|13390.3|13387|13386|179
1650654360000|2022-04-22 19:06:00|13387.8|13386.8|13390.8|13389.8|13390.8|13389.8|13385.4|13384.4|98
1650654370000|2022-04-22 19:06:10|13390.7|13389.7|13391.3|13390.3|13391.7|13390.7|13387.7|13386.7|102
1650654380000|2022-04-22 19:06:20|13391.4|13390.4|13391.8|13390.8|13393.7|13392.7|13391.4|13390.4|106
1650654390000|2022-04-22 19:06:30|13392.2|13391.2|13389.8|13388.8|13392.5|13391.5|13387.5|13386.5|103
1650654400000|2022-04-22 19:06:40|13389.7|13388.7|13391.7|13390.7|13392.2|13391.2|13389|13388|106
1650654410000|2022-04-22 19:06:50|13391.5|13390.5|13390|13389|13392|13391|13388.5|13387.5|180
1650654420000|2022-04-22 19:07:00|13389.9|13388.9|13391.3|13390.3|13392|13391|13388.8|13387.8|89
1650654430000|2022-04-22 19:07:10|13391.4|13390.4|13391.8|13390.8|13392.5|13391.5|13390.4|13389.4|68
1650654440000|2022-04-22 19:07:20|13391.5|13390.5|13396.9|13395.9|13396.9|13395.9|13391.5|13390.5|251
1650654450000|2022-04-22 19:07:30|13396.7|13395.7|13394.5|13393.5|13397.4|13396.4|13392.9|13391.9|253
1650654460000|2022-04-22 19:07:40|13394.3|13393.3|13400|13399|13400|13399|13394.3|13393.3|176
1650654470000|2022-04-22 19:07:50|13399.9|13398.9|13402.5|13401.5|13404.8|13403.8|13399.4|13398.4|605
1650654480000|2022-04-22 19:08:00|13402|13401|13400.9|13399.9|13403.8|13402.8|13399.8|13398.8|364
1650654490000|2022-04-22 19:08:10|13400.7|13399.7|13396.4|13395.4|13401.3|13400.3|13393|13392|304
1650654500000|2022-04-22 19:08:20|13396.7|13395.7|13391.8|13390.8|13398|13397|13391.7|13390.7|239
1650654510000|2022-04-22 19:08:30|13391.9|13390.9|13399.5|13398.5|13399.5|13398.5|13391.4|13390.4|194
1650654520000|2022-04-22 19:08:40|13399.4|13398.4|13396.2|13395.2|13399.9|13398.9|13394.5|13393.5|141
1650654530000|2022-04-22 19:08:50|13396|13395|13393.8|13392.8|13396|13395|13392.2|13391.2|84
1650654540000|2022-04-22 19:09:00|13394.9|13393.9|13389.8|13388.8|13394.9|13393.9|13388.8|13387.8|164
1650654550000|2022-04-22 19:09:10|13389.9|13388.9|13389|13388|13390.7|13389.7|13386.7|13385.7|425
1650654560000|2022-04-22 19:09:20|13389.3|13388.3|13385.5|13384.5|13389.8|13388.8|13385.5|13384.5|184
1650654570000|2022-04-22 19:09:30|13385.8|13384.8|13391|13390|13391.5|13390.5|13385.8|13384.8|168
1650654580000|2022-04-22 19:09:40|13391.4|13390.4|13387.8|13386.8|13392.5|13391.5|13387.3|13386.3|145
1650654590000|2022-04-22 19:09:50|13387.5|13386.5|13386.9|13385.9|13387.7|13386.7|13383.5|13382.5|258
1650654600000|2022-04-22 19:10:00|13387|13386|13384.5|13383.5|13388.2|13387.2|13384.5|13383.5|183
1650654610000|2022-04-22 19:10:10|13384.4|13383.4|13383|13382|13386.3|13385.3|13382.4|13381.4|232
1650654620000|2022-04-22 19:10:20|13382.8|13381.8|13377.9|13376.9|13383.8|13382.8|13377.8|13376.8|335
1650654630000|2022-04-22 19:10:30|13377.8|13376.8|13385.8|13384.8|13387.9|13386.9|13377.8|13376.8|443
1650654640000|2022-04-22 19:10:40|13386|13385|13380.8|13379.8|13387.5|13386.5|13380.7|13379.7|153
1650654650000|2022-04-22 19:10:50|13380.5|13379.5|13379.7|13378.7|13380.9|13379.9|13376.5|13375.5|317
1650654660000|2022-04-22 19:11:00|13379.9|13378.9|13382.4|13381.4|13383.4|13382.4|13378|13377|230
1650654670000|2022-04-22 19:11:10|13382|13381|13381.7|13380.7|13383.8|13382.8|13380.7|13379.7|126
1650654680000|2022-04-22 19:11:20|13381.4|13380.4|13388.5|13387.5|13389.4|13388.4|13380.2|13379.2|231
1650654690000|2022-04-22 19:11:30|13388.4|13387.4|13394.4|13393.4|13394.7|13393.7|13386|13385|318
1650654700000|2022-04-22 19:11:40|13394.2|13393.2|13413.4|13412.4|13413.4|13412.4|13393|13392|865
1650654710000|2022-04-22 19:11:50|13413.9|13412.9|13413.5|13412.5|13416.2|13415.2|13407|13406|597
1650654720000|2022-04-22 19:12:00|13413.4|13412.4|13405.2|13404.2|13415.4|13414.4|13404.3|13403.3|503
1650654730000|2022-04-22 19:12:10|13404.9|13403.9|13401.2|13400.2|13406.9|13405.9|13401.2|13400.2|264
1650654740000|2022-04-22 19:12:20|13401|13400|13403.9|13402.9|13406.4|13405.4|13399.9|13398.9|220
1650654750000|2022-04-22 19:12:30|13403.7|13402.7|13411|13410|13411.8|13410.8|13402.9|13401.9|197
1650654760000|2022-04-22 19:12:40|13410.7|13409.7|13417.3|13416.3|13417.9|13416.9|13410.7|13409.7|301
1650654770000|2022-04-22 19:12:50|13417.2|13416.2|13420.3|13419.3|13421.5|13420.5|13417|13416|300
1650654780000|2022-04-22 19:13:00|13420.2|13419.2|13419.5|13418.5|13421|13420|13416.9|13415.9|236
1650654790000|2022-04-22 19:13:10|13418.9|13417.9|13413.9|13412.9|13421.9|13420.9|13413.2|13412.2|384
1650654800000|2022-04-22 19:13:20|13413.8|13412.8|13422.9|13421.9|13423|13422|13412.9|13411.9|251
1650654810000|2022-04-22 19:13:30|13422.8|13421.8|13425.3|13424.3|13426|13425|13421.7|13420.7|300
1650654820000|2022-04-22 19:13:40|13425|13424|13429.8|13428.8|13430|13429|13423.4|13422.4|420
1650654830000|2022-04-22 19:13:50|13430.4|13429.4|13434|13433|13435.3|13434.3|13428.8|13427.8|740
1650654840000|2022-04-22 19:14:00|13434.2|13433.2|13444.9|13443.9|13445.3|13444.3|13434.2|13433.2|539
1650654850000|2022-04-22 19:14:10|13444.2|13443.2|13442.2|13441.2|13447.2|13446.2|13440.4|13439.4|426
1650654860000|2022-04-22 19:14:20|13442.3|13441.3|13454.5|13453.5|13455.9|13454.9|13442.3|13441.3|610
1650654870000|2022-04-22 19:14:30|13455|13454|13452.2|13451.2|13457.9|13456.9|13452.2|13451.2|376
1650654880000|2022-04-22 19:14:40|13451.8|13450.8|13451.3|13450.3|13454.3|13453.3|13448.8|13447.8|363
1650654890000|2022-04-22 19:14:50|13451.4|13450.4|13447.9|13446.9|13452.9|13451.9|13445.4|13444.4|318
1650654900000|2022-04-22 19:15:00|13448.2|13447.2|13436.8|13435.8|13448.2|13447.2|13434.9|13433.9|475
1650654910000|2022-04-22 19:15:10|13436.9|13435.9|13428.9|13427.9|13438.9|13437.9|13428.9|13427.9|378
1650654920000|2022-04-22 19:15:20|13429|13428|13432.7|13431.7|13434.8|13433.8|13428.9|13427.9|484
1650654930000|2022-04-22 19:15:30|13432.9|13431.9|13434.9|13433.9|13437.5|13436.5|13431.4|13430.4|365
1650654940000|2022-04-22 19:15:40|13435.2|13434.2|13444.7|13443.7|13444.7|13443.7|13434.9|13433.9|226
1650654950000|2022-04-22 19:15:50|13444.8|13443.8|13442.9|13441.9|13445.7|13444.7|13441.7|13440.7|254
1650654960000|2022-04-22 19:16:00|13442.7|13441.7|13450.9|13449.9|13452|13451|13442.7|13441.7|318
1650654970000|2022-04-22 19:16:10|13449.9|13448.9|13452.7|13451.7|13454.3|13453.3|13447.9|13446.9|274
1650654980000|2022-04-22 19:16:20|13452.8|13451.8|13457.2|13456.2|13457.2|13456.2|13449.9|13448.9|252
1650654990000|2022-04-22 19:16:30|13457.4|13456.4|13457.8|13456.8|13458.5|13457.5|13454.9|13453.9|329
1650655000000|2022-04-22 19:16:40|13457.7|13456.7|13462.5|13461.5|13465.2|13464.2|13457.3|13456.3|379
1650655010000|2022-04-22 19:16:50|13461.8|13460.8|13467.8|13466.8|13471.4|13470.4|13461.5|13460.5|457
1650655020000|2022-04-22 19:17:00|13466.5|13465.5|13455.9|13454.9|13467.8|13466.8|13453.2|13452.2|1003
1650655030000|2022-04-22 19:17:10|13456|13455|13453.5|13452.5|13456.4|13455.4|13451.9|13450.9|262
1650655040000|2022-04-22 19:17:20|13453.8|13452.8|13440.9|13439.9|13455.9|13454.9|13436.9|13435.9|592
1650655050000|2022-04-22 19:17:30|13440.4|13439.4|13449.9|13448.9|13450.8|13449.8|13438.4|13437.4|330
1650655060000|2022-04-22 19:17:40|13449.7|13448.7|13453.4|13452.4|13454.2|13453.2|13449.4|13448.4|260
1650655070000|2022-04-22 19:17:50|13453.3|13452.3|13452.2|13451.2|13454.7|13453.7|13449.3|13448.3|175
1650655080000|2022-04-22 19:18:00|13452.4|13451.4|13458|13457|13459.3|13458.3|13449.7|13448.7|268
1650655090000|2022-04-22 19:18:10|13458.2|13457.2|13463|13462|13464.4|13463.4|13456.3|13455.3|200
1650655100000|2022-04-22 19:18:20|13463.4|13462.4|13460.7|13459.7|13466.8|13465.8|13459.9|13458.9|338
1650655110000|2022-04-22 19:18:30|13460.4|13459.4|13461.4|13460.4|13463.9|13462.9|13460.4|13459.4|135
1650655120000|2022-04-22 19:18:40|13461.5|13460.5|13458.9|13457.9|13461.9|13460.9|13458.9|13457.9|211
1650655130000|2022-04-22 19:18:50|13459.2|13458.2|13449.8|13448.8|13459.4|13458.4|13449.3|13448.3|264
1650655140000|2022-04-22 19:19:00|13449.9|13448.9|13453.9|13452.9|13454.2|13453.2|13445.9|13444.9|379
1650655150000|2022-04-22 19:19:10|13454|13453|13462.2|13461.2|13462.7|13461.7|13451.8|13450.8|364
1650655160000|2022-04-22 19:19:20|13462.8|13461.8|13455.3|13454.3|13462.8|13461.8|13454.2|13453.2|258
1650655170000|2022-04-22 19:19:30|13455.2|13454.2|13458.4|13457.4|13462.3|13461.3|13455|13454|260
1650655180000|2022-04-22 19:19:40|13458.5|13457.5|13458|13457|13460.3|13459.3|13453.4|13452.4|403
1650655190000|2022-04-22 19:19:50|13458.2|13457.2|13452.7|13451.7|13458.3|13457.3|13452.3|13451.3|160
1650655200000|2022-04-22 19:20:00|13453.6|13452.6|13461.3|13460.3|13461.9|13460.9|13451.1|13450.1|580
1650655210000|2022-04-22 19:20:10|13461.2|13460.2|13455.7|13454.7|13463.7|13462.7|13455.4|13454.4|333
1650655220000|2022-04-22 19:20:20|13455.3|13454.3|13455.1|13454.1|13462.3|13461.3|13453.9|13452.9|201
1650655230000|2022-04-22 19:20:30|13454.9|13453.9|13455.3|13454.3|13456.3|13455.3|13452.1|13451.1|184
1650655240000|2022-04-22 19:20:40|13455.1|13454.1|13444.2|13443.2|13456.4|13455.4|13443.4|13442.4|340
1650655250000|2022-04-22 19:20:50|13444.3|13443.3|13450.1|13449.1|13450.1|13449.1|13442.6|13441.6|313
1650655260000|2022-04-22 19:21:00|13449.8|13448.8|13449.3|13448.3|13449.8|13448.8|13444.1|13443.1|199
1650655270000|2022-04-22 19:21:10|13449.1|13448.1|13456.6|13455.6|13456.6|13455.6|13447.1|13446.1|224
1650655280000|2022-04-22 19:21:20|13456.8|13455.8|13452.4|13451.4|13458.6|13457.6|13449.8|13448.8|172
1650655290000|2022-04-22 19:21:30|13452.3|13451.3|13451.3|13450.3|13452.3|13451.3|13447.4|13446.4|205
1650655300000|2022-04-22 19:21:40|13451.4|13450.4|13441.6|13440.6|13451.7|13450.7|13440.4|13439.4|274
1650655310000|2022-04-22 19:21:50|13441.8|13440.8|13441.8|13440.8|13443.6|13442.6|13439.9|13438.9|185
1650655320000|2022-04-22 19:22:00|13441.2|13440.2|13447.6|13446.6|13447.6|13446.6|13436.4|13435.4|392
1650655330000|2022-04-22 19:22:10|13447.4|13446.4|13444.6|13443.6|13449.2|13448.2|13441.2|13440.2|130
1650655340000|2022-04-22 19:22:20|13444.8|13443.8|13438.6|13437.6|13444.8|13443.8|13437.4|13436.4|178
1650655350000|2022-04-22 19:22:30|13438.7|13437.7|13442.9|13441.9|13443.4|13442.4|13438.4|13437.4|140
1650655360000|2022-04-22 19:22:40|13443.3|13442.3|13442.2|13441.2|13446.1|13445.1|13441.2|13440.2|140
1650655370000|2022-04-22 19:22:50|13442.3|13441.3|13438.6|13437.6|13443.1|13442.1|13436.3|13435.3|242
1650655380000|2022-04-22 19:23:00|13437.7|13436.7|13435.7|13434.7|13440.6|13439.6|13434.3|13433.3|334
1650655390000|2022-04-22 19:23:10|13436.4|13435.4|13437.7|13436.7|13438.3|13437.3|13435.1|13434.1|108
1650655400000|2022-04-22 19:23:20|13436.6|13435.6|13436.6|13435.6|13438.4|13437.4|13435.7|13434.7|126
1650655410000|2022-04-22 19:23:30|13436.4|13435.4|13436.1|13435.1|13439.2|13438.2|13435.7|13434.7|186
1650655420000|2022-04-22 19:23:40|13435.2|13434.2|13431.3|13430.3|13435.4|13434.4|13431.2|13430.2|214
1650655430000|2022-04-22 19:23:50|13431.2|13430.2|13432.2|13431.2|13433.6|13432.6|13429.3|13428.3|316
1650655440000|2022-04-22 19:24:00|13432.1|13431.1|13428.3|13427.3|13432.1|13431.1|13423.3|13422.3|439
1650655450000|2022-04-22 19:24:10|13428.2|13427.2|13426.8|13425.8|13428.7|13427.7|13422.9|13421.9|211
1650655460000|2022-04-22 19:24:20|13426.7|13425.7|13422.4|13421.4|13427.4|13426.4|13422.2|13421.2|183
1650655470000|2022-04-22 19:24:30|13422.6|13421.6|13423.1|13422.1|13425.9|13424.9|13419.2|13418.2|253
1650655480000|2022-04-22 19:24:40|13422.7|13421.7|13424.8|13423.8|13425.7|13424.7|13420.7|13419.7|310
1650655490000|2022-04-22 19:24:50|13424.9|13423.9|13424.6|13423.6|13425.3|13424.3|13421.4|13420.4|111
1650655500000|2022-04-22 19:25:00|13425.3|13424.3|13427.4|13426.4|13432.2|13431.2|13423.4|13422.4|365
1650655510000|2022-04-22 19:25:10|13427.3|13426.3|13427.8|13426.8|13430.3|13429.3|13425.3|13424.3|147
1650655520000|2022-04-22 19:25:20|13427.6|13426.6|13434.1|13433.1|13437.7|13436.7|13427.6|13426.6|443
1650655530000|2022-04-22 19:25:30|13433.8|13432.8|13432.9|13431.9|13433.9|13432.9|13428.7|13427.7|198
1650655540000|2022-04-22 19:25:40|13432.6|13431.6|13432.6|13431.6|13434.8|13433.8|13428.3|13427.3|151
1650655550000|2022-04-22 19:25:50|13432.2|13431.2|13433.7|13432.7|13434.6|13433.6|13431.4|13430.4|90
1650655560000|2022-04-22 19:26:00|13433.3|13432.3|13432.9|13431.9|13437.9|13436.9|13431.8|13430.8|261
1650655570000|2022-04-22 19:26:10|13432.8|13431.8|13437.4|13436.4|13438.7|13437.7|13432.2|13431.2|158
1650655580000|2022-04-22 19:26:20|13437.3|13436.3|13435.4|13434.4|13439.1|13438.1|13435.1|13434.1|130
1650655590000|2022-04-22 19:26:30|13435.6|13434.6|13443.6|13442.6|13444.7|13443.7|13431.9|13430.9|288
1650655600000|2022-04-22 19:26:40|13443.8|13442.8|13444.7|13443.7|13445.9|13444.9|13441.4|13440.4|170
1650655610000|2022-04-22 19:26:50|13444.2|13443.2|13445.7|13444.7|13447.3|13446.3|13443.6|13442.6|263
1650655620000|2022-04-22 19:27:00|13444.9|13443.9|13435.3|13434.3|13444.9|13443.9|13434.4|13433.4|234
1650655630000|2022-04-22 19:27:10|13434.8|13433.8|13435.9|13434.9|13437.8|13436.8|13432.7|13431.7|140
1650655640000|2022-04-22 19:27:20|13436.1|13435.1|13445.1|13444.1|13445.4|13444.4|13435.3|13434.3|271
1650655650000|2022-04-22 19:27:30|13445.3|13444.3|13437.7|13436.7|13446.6|13445.6|13437.1|13436.1|241
1650655660000|2022-04-22 19:27:40|13437.8|13436.8|13436.2|13435.2|13437.9|13436.9|13433.1|13432.1|201
1650655670000|2022-04-22 19:27:50|13435.8|13434.8|13445.9|13444.9|13445.9|13444.9|13435.3|13434.3|274
1650655680000|2022-04-22 19:28:00|13445.7|13444.7|13442.7|13441.7|13448.4|13447.4|13441.3|13440.3|215
1650655690000|2022-04-22 19:28:10|13442.6|13441.6|13438.3|13437.3|13443.7|13442.7|13437.8|13436.8|121
1650655700000|2022-04-22 19:28:20|13438.1|13437.1|13436.3|13435.3|13440.8|13439.8|13434.2|13433.2|152
1650655710000|2022-04-22 19:28:30|13436.4|13435.4|13437.9|13436.9|13438.7|13437.7|13435.1|13434.1|144
1650655720000|2022-04-22 19:28:40|13437.3|13436.3|13439.3|13438.3|13443.9|13442.9|13437.3|13436.3|138
1650655730000|2022-04-22 19:28:50|13439.2|13438.2|13436.3|13435.3|13440.8|13439.8|13434.2|13433.2|164
1650655740000|2022-04-22 19:29:00|13436.4|13435.4|13435.1|13434.1|13438.7|13437.7|13431.9|13430.9|231
1650655750000|2022-04-22 19:29:10|13434.9|13433.9|13435.1|13434.1|13436.3|13435.3|13433.2|13432.2|107
1650655760000|2022-04-22 19:29:20|13434.9|13433.9|13432.6|13431.6|13435.1|13434.1|13431.8|13430.8|152
1650655770000|2022-04-22 19:29:30|13432.7|13431.7|13432.2|13431.2|13433.8|13432.8|13430.7|13429.7|116
1650655780000|2022-04-22 19:29:40|13432.1|13431.1|13431.8|13430.8|13435.7|13434.7|13429.9|13428.9|248
1650655790000|2022-04-22 19:29:50|13431.9|13430.9|13434.7|13433.7|13436.1|13435.1|13431.3|13430.3|119
1650655800000|2022-04-22 19:30:00|13434.8|13433.8|13443.2|13442.2|13443.2|13442.2|13433.6|13432.6|309
1650655810000|2022-04-22 19:30:10|13443.1|13442.1|13453.7|13452.7|13455.7|13454.7|13439.9|13438.9|759
1650655820000|2022-04-22 19:30:20|13453.4|13452.4|13453.7|13452.7|13453.9|13452.9|13446.4|13445.4|310
1650655830000|2022-04-22 19:30:30|13454.4|13453.4|13453.8|13452.8|13457.3|13456.3|13450.4|13449.4|269
1650655840000|2022-04-22 19:30:40|13453.9|13452.9|13458.7|13457.7|13465.7|13464.7|13453.9|13452.9|704
1650655850000|2022-04-22 19:30:50|13458.6|13457.6|13461.1|13460.1|13462.8|13461.8|13457.2|13456.2|172
1650655860000|2022-04-22 19:31:00|13460.9|13459.9|13463.6|13462.6|13467.7|13466.7|13459.6|13458.6|365
1650655870000|2022-04-22 19:31:10|13463.8|13462.8|13465.4|13464.4|13466.7|13465.7|13461.7|13460.7|350
1650655880000|2022-04-22 19:31:20|13464.1|13463.1|13479.1|13478.1|13480.4|13479.4|13463.8|13462.8|1095
1650655890000|2022-04-22 19:31:30|13479.3|13478.3|13480.8|13479.8|13482.4|13481.4|13475.9|13474.9|832
1650655900000|2022-04-22 19:31:40|13480.9|13479.9|13478.4|13477.4|13482.3|13481.3|13476.7|13475.7|236
1650655910000|2022-04-22 19:31:50|13478.2|13477.2|13472.8|13471.8|13478.8|13477.8|13472.6|13471.6|218
1650655920000|2022-04-22 19:32:00|13472.7|13471.7|13483.2|13482.2|13483.3|13482.3|13472.7|13471.7|376
1650655930000|2022-04-22 19:32:10|13483.4|13482.4|13486.3|13485.3|13486.9|13485.9|13482.9|13481.9|335
1650655940000|2022-04-22 19:32:20|13486.4|13485.4|13490.1|13489.1|13490.7|13489.7|13483.9|13482.9|426
1650655950000|2022-04-22 19:32:30|13490.3|13489.3|13486.8|13485.8|13490.4|13489.4|13482.9|13481.9|280
1650655960000|2022-04-22 19:32:40|13486.7|13485.7|13488.6|13487.6|13489.7|13488.7|13486.6|13485.6|165
1650655970000|2022-04-22 19:32:50|13488.4|13487.4|13487.8|13486.8|13489.9|13488.9|13487.2|13486.2|176
1650655980000|2022-04-22 19:33:00|13487.9|13486.9|13490.9|13489.9|13491.2|13490.2|13486.9|13485.9|203
1650655990000|2022-04-22 19:33:10|13491.1|13490.1|13497.4|13496.4|13498.7|13497.7|13491.1|13490.1|567
1650656000000|2022-04-22 19:33:20|13497.2|13496.2|13495.8|13494.8|13498.6|13497.6|13494.7|13493.7|313
1650656010000|2022-04-22 19:33:30|13496.3|13495.3|13499.7|13498.7|13501.7|13500.7|13495.9|13494.9|322
1650656020000|2022-04-22 19:33:40|13499.8|13498.8|13500.2|13499.2|13504.9|13503.9|13499.8|13498.8|300
1650656030000|2022-04-22 19:33:50|13500.3|13499.3|13497.4|13496.4|13500.8|13499.8|13495.8|13494.8|315
1650656040000|2022-04-22 19:34:00|13496.9|13495.9|13492.7|13491.7|13498.6|13497.6|13491.7|13490.7|363
1650656050000|2022-04-22 19:34:10|13492.3|13491.3|13488.9|13487.9|13494.9|13493.9|13488.7|13487.7|225
1650656060000|2022-04-22 19:34:20|13488.8|13487.8|13492.6|13491.6|13494.1|13493.1|13486.3|13485.3|332
1650656070000|2022-04-22 19:34:30|13492.9|13491.9|13492.9|13491.9|13495.1|13494.1|13489.8|13488.8|226
1650656080000|2022-04-22 19:34:40|13493.4|13492.4|13495.7|13494.7|13498.4|13497.4|13491.4|13490.4|205
1650656090000|2022-04-22 19:34:50|13496.4|13495.4|13496.4|13495.4|13498.7|13497.7|13494.6|13493.6|177
1650656100000|2022-04-22 19:35:00|13496.7|13495.7|13502.6|13501.6|13502.6|13501.6|13495.4|13494.4|283
1650656110000|2022-04-22 19:35:10|13502.4|13501.4|13501.1|13500.1|13507.9|13506.9|13499.6|13498.6|796
1650656120000|2022-04-22 19:35:20|13500.9|13499.9|13499.4|13498.4|13501.2|13500.2|13496.4|13495.4|287
1650656130000|2022-04-22 19:35:30|13499.9|13498.9|13498.9|13497.9|13505.9|13504.9|13498.9|13497.9|274
1650656140000|2022-04-22 19:35:40|13498.7|13497.7|13498.3|13497.3|13499.3|13498.3|13495.7|13494.7|358
1650656150000|2022-04-22 19:35:50|13498.7|13497.7|13493.2|13492.2|13500.3|13499.3|13492.8|13491.8|220
1650656160000|2022-04-22 19:36:00|13493.3|13492.3|13498.6|13497.6|13499.7|13498.7|13492.7|13491.7|253
1650656170000|2022-04-22 19:36:10|13498.8|13497.8|13496.4|13495.4|13499.3|13498.3|13493.3|13492.3|239
1650656180000|2022-04-22 19:36:20|13497.1|13496.1|13498.4|13497.4|13500.3|13499.3|13495.9|13494.9|140
1650656190000|2022-04-22 19:36:30|13497.9|13496.9|13494.9|13493.9|13498.3|13497.3|13493.6|13492.6|225
1650656200000|2022-04-22 19:36:40|13495.4|13494.4|13482.1|13481.1|13496.1|13495.1|13480.8|13479.8|532
1650656210000|2022-04-22 19:36:50|13482.8|13481.8|13487.7|13486.7|13491.2|13490.2|13479.6|13478.6|490
1650656220000|2022-04-22 19:37:00|13487.6|13486.6|13492.6|13491.6|13493.9|13492.9|13484.8|13483.8|195
1650656230000|2022-04-22 19:37:10|13492.3|13491.3|13484.3|13483.3|13493.4|13492.4|13484.1|13483.1|356
1650656240000|2022-04-22 19:37:20|13484.2|13483.2|13484.3|13483.3|13485.3|13484.3|13482.8|13481.8|156
1650656250000|2022-04-22 19:37:30|13484.4|13483.4|13478.3|13477.3|13484.8|13483.8|13476.3|13475.3|319
1650656260000|2022-04-22 19:37:40|13478.6|13477.6|13478.2|13477.2|13482.8|13481.8|13476.9|13475.9|354
1650656270000|2022-04-22 19:37:50|13478.7|13477.7|13480.2|13479.2|13481.3|13480.3|13475.9|13474.9|282
1650656280000|2022-04-22 19:38:00|13479.6|13478.6|13478.1|13477.1|13481.1|13480.1|13476.4|13475.4|308
1650656290000|2022-04-22 19:38:10|13477.8|13476.8|13475.6|13474.6|13478.3|13477.3|13475.3|13474.3|236
1650656300000|2022-04-22 19:38:20|13475.3|13474.3|13472.1|13471.1|13475.6|13474.6|13468.8|13467.8|257
1650656310000|2022-04-22 19:38:30|13471.9|13470.9|13471.9|13470.9|13473.7|13472.7|13468.8|13467.8|221
1650656320000|2022-04-22 19:38:40|13471.8|13470.8|13470.9|13469.9|13476.2|13475.2|13470.9|13469.9|254
1650656330000|2022-04-22 19:38:50|13470.4|13469.4|13477.9|13476.9|13477.9|13476.9|13468.9|13467.9|220
1650656340000|2022-04-22 19:39:00|13477.8|13476.8|13476.9|13475.9|13481.8|13480.8|13475.6|13474.6|294
1650656350000|2022-04-22 19:39:10|13476.8|13475.8|13482.1|13481.1|13483.9|13482.9|13476.2|13475.2|154
1650656360000|2022-04-22 19:39:20|13482.6|13481.6|13480.3|13479.3|13483.4|13482.4|13476.4|13475.4|182
1650656370000|2022-04-22 19:39:30|13480.4|13479.4|13477.8|13476.8|13482.7|13481.7|13476.6|13475.6|227
1650656380000|2022-04-22 19:39:40|13477.7|13476.7|13474.8|13473.8|13479.3|13478.3|13474.8|13473.8|161
1650656390000|2022-04-22 19:39:50|13475.1|13474.1|13475.3|13474.3|13477.1|13476.1|13474.3|13473.3|85
1650656400000|2022-04-22 19:40:00|13475.6|13474.6|13484.6|13483.6|13492.1|13491.1|13474.4|13473.4|551
1650656410000|2022-04-22 19:40:10|13484.3|13483.3|13492.1|13491.1|13493.3|13492.3|13484.3|13483.3|359
1650656420000|2022-04-22 19:40:20|13492.3|13491.3|13487.3|13486.3|13492.3|13491.3|13486.3|13485.3|190
1650656430000|2022-04-22 19:40:30|13487.1|13486.1|13481.1|13480.1|13487.6|13486.6|13478.2|13477.2|271
1650656440000|2022-04-22 19:40:40|13481.4|13480.4|13488.1|13487.1|13491.2|13490.2|13481.1|13480.1|163
1650656450000|2022-04-22 19:40:50|13487.9|13486.9|13481.9|13480.9|13491.3|13490.3|13481.9|13480.9|179
1650656460000|2022-04-22 19:41:00|13482.3|13481.3|13490.1|13489.1|13493.7|13492.7|13481.2|13480.2|277
1650656470000|2022-04-22 19:41:10|13490.2|13489.2|13483.6|13482.6|13490.6|13489.6|13482.7|13481.7|282
1650656480000|2022-04-22 19:41:20|13484.1|13483.1|13488.9|13487.9|13491.6|13490.6|13482.7|13481.7|263
1650656490000|2022-04-22 19:41:30|13488.7|13487.7|13481.6|13480.6|13489.3|13488.3|13480.8|13479.8|435
1650656500000|2022-04-22 19:41:40|13481.8|13480.8|13478.4|13477.4|13482.7|13481.7|13478.1|13477.1|282
1650656510000|2022-04-22 19:41:50|13478.3|13477.3|13477.2|13476.2|13479.2|13478.2|13476.7|13475.7|225
1650656520000|2022-04-22 19:42:00|13477.3|13476.3|13477.3|13476.3|13478.7|13477.7|13473.3|13472.3|287
1650656530000|2022-04-22 19:42:10|13477.2|13476.2|13469.3|13468.3|13477.2|13476.2|13468.2|13467.2|342
1650656540000|2022-04-22 19:42:20|13469.2|13468.2|13463.3|13462.3|13470.2|13469.2|13462.8|13461.8|301
1650656550000|2022-04-22 19:42:30|13463.4|13462.4|13463.9|13462.9|13465.6|13464.6|13462.9|13461.9|240
1650656560000|2022-04-22 19:42:40|13464.3|13463.3|13465.6|13464.6|13467.4|13466.4|13463.4|13462.4|165
1650656570000|2022-04-22 19:42:50|13465.9|13464.9|13460.9|13459.9|13466.8|13465.8|13460.9|13459.9|230
1650656580000|2022-04-22 19:43:00|13460.1|13459.1|13461.9|13460.9|13464.6|13463.6|13460.1|13459.1|196
1650656590000|2022-04-22 19:43:10|13462.3|13461.3|13461.6|13460.6|13465.4|13464.4|13454.9|13453.9|365
1650656600000|2022-04-22 19:43:20|13461.9|13460.9|13459.8|13458.8|13463.1|13462.1|13456.4|13455.4|903
1650656610000|2022-04-22 19:43:30|13459.9|13458.9|13453.8|13452.8|13459.9|13458.9|13451.9|13450.9|301
1650656620000|2022-04-22 19:43:40|13453.6|13452.6|13454.7|13453.7|13459.4|13458.4|13453.1|13452.1|246
1650656630000|2022-04-22 19:43:50|13454.6|13453.6|13452.2|13451.2|13454.6|13453.6|13450.6|13449.6|179
1650656640000|2022-04-22 19:44:00|13451.9|13450.9|13452.7|13451.7|13453.7|13452.7|13448.9|13447.9|344
1650656650000|2022-04-22 19:44:10|13452.9|13451.9|13441.8|13440.8|13452.9|13451.9|13441.1|13440.1|1106
1650656660000|2022-04-22 19:44:20|13441.7|13440.7|13445.8|13444.8|13445.9|13444.9|13437.2|13436.2|540
1650656670000|2022-04-22 19:44:30|13445.6|13444.6|13447.1|13446.1|13447.3|13446.3|13443.6|13442.6|207
1650656680000|2022-04-22 19:44:40|13446.9|13445.9|13448.1|13447.1|13450.6|13449.6|13446.6|13445.6|137
1650656690000|2022-04-22 19:44:50|13447.3|13446.3|13446.6|13445.6|13451.3|13450.3|13444.8|13443.8|161
1650656700000|2022-04-22 19:45:00|13445.9|13444.9|13444.2|13443.2|13448.1|13447.1|13441.8|13440.8|238
1650656710000|2022-04-22 19:45:10|13444.3|13443.3|13446.6|13445.6|13447.1|13446.1|13443.4|13442.4|154
1650656720000|2022-04-22 19:45:20|13447.1|13446.1|13445.1|13444.1|13447.1|13446.1|13443.8|13442.8|101
1650656730000|2022-04-22 19:45:30|13444.8|13443.8|13444.3|13443.3|13445.6|13444.6|13442.2|13441.2|131
1650656740000|2022-04-22 19:45:40|13444.4|13443.4|13443.9|13442.9|13446.2|13445.2|13443.7|13442.7|87
1650656750000|2022-04-22 19:45:50|13442.1|13441.1|13437.6|13436.6|13443.2|13442.2|13435.7|13434.7|281
1650656760000|2022-04-22 19:46:00|13437.4|13436.4|13431.6|13430.6|13437.7|13436.7|13430.7|13429.7|329
1650656770000|2022-04-22 19:46:10|13431.9|13430.9|13433.2|13432.2|13435.3|13434.3|13431.3|13430.3|273
1650656780000|2022-04-22 19:46:20|13433.3|13432.3|13429.8|13428.8|13434.6|13433.6|13429.4|13428.4|119
1650656790000|2022-04-22 19:46:30|13429.1|13428.1|13427.8|13426.8|13429.7|13428.7|13427.1|13426.1|153
1650656800000|2022-04-22 19:46:40|13428.1|13427.1|13423.1|13422.1|13428.6|13427.6|13422.7|13421.7|425
1650656810000|2022-04-22 19:46:50|13423.3|13422.3|13418.3|13417.3|13424.7|13423.7|13416.1|13415.1|293
1650656820000|2022-04-22 19:47:00|13417.9|13416.9|13420.6|13419.6|13423.3|13422.3|13417.9|13416.9|397
1650656830000|2022-04-22 19:47:10|13420.3|13419.3|13418.8|13417.8|13422.4|13421.4|13416.6|13415.6|280
1650656840000|2022-04-22 19:47:20|13418.7|13417.7|13421.1|13420.1|13421.9|13420.9|13417.6|13416.6|271
1650656850000|2022-04-22 19:47:30|13420.6|13419.6|13420.8|13419.8|13422.6|13421.6|13419.6|13418.6|117
1650656860000|2022-04-22 19:47:40|13421.1|13420.1|13420.8|13419.8|13421.6|13420.6|13418.6|13417.6|179
1650656870000|2022-04-22 19:47:50|13420.9|13419.9|13416.4|13415.4|13421.4|13420.4|13416.4|13415.4|108
1650656880000|2022-04-22 19:48:00|13416.7|13415.7|13411.6|13410.6|13417.1|13416.1|13410.7|13409.7|253
1650656890000|2022-04-22 19:48:10|13411.8|13410.8|13408.4|13407.4|13411.8|13410.8|13407.9|13406.9|305
1650656900000|2022-04-22 19:48:20|13408.8|13407.8|13410.1|13409.1|13410.9|13409.9|13406.9|13405.9|162
1650656910000|2022-04-22 19:48:30|13409.9|13408.9|13412.6|13411.6|13415.2|13414.2|13409.4|13408.4|184
1650656920000|2022-04-22 19:48:40|13412.4|13411.4|13410.9|13409.9|13413.6|13412.6|13408.6|13407.6|139
1650656930000|2022-04-22 19:48:50|13410.8|13409.8|13407.4|13406.4|13411.3|13410.3|13407.3|13406.3|143
1650656940000|2022-04-22 19:49:00|13407.2|13406.2|13410.9|13409.9|13412.2|13411.2|13406.6|13405.6|220
1650656950000|2022-04-22 19:49:10|13411.4|13410.4|13409.1|13408.1|13413.2|13412.2|13407.4|13406.4|194
1650656960000|2022-04-22 19:49:20|13408.9|13407.9|13407.7|13406.7|13409.4|13408.4|13407.2|13406.2|94
1650656970000|2022-04-22 19:49:30|13407.8|13406.8|13408.6|13407.6|13410.1|13409.1|13406.2|13405.2|183
1650656980000|2022-04-22 19:49:40|13408.2|13407.2|13403.7|13402.7|13409.8|13408.8|13402.8|13401.8|210
1650656990000|2022-04-22 19:49:50|13403.6|13402.6|13403.4|13402.4|13404.8|13403.8|13401.4|13400.4|246
1650657000000|2022-04-22 19:50:00|13403.6|13402.6|13397.2|13396.2|13405.8|13404.8|13393.3|13392.3|1131
1650657010000|2022-04-22 19:50:10|13397.3|13396.3|13396.1|13395.1|13401.9|13400.9|13391.7|13390.7|570
1650657020000|2022-04-22 19:50:20|13395.9|13394.9|13392.2|13391.2|13396.8|13395.8|13390.8|13389.8|390
1650657030000|2022-04-22 19:50:30|13391.6|13390.6|13393.7|13392.7|13397.1|13396.1|13389.3|13388.3|401
1650657040000|2022-04-22 19:50:40|13393.6|13392.6|13391.7|13390.7|13396.4|13395.4|13389.8|13388.8|271
1650657050000|2022-04-22 19:50:50|13391.3|13390.3|13391.4|13390.4|13393.3|13392.3|13390.2|13389.2|183
1650657060000|2022-04-22 19:51:00|13391.3|13390.3|13382.8|13381.8|13391.3|13390.3|13382.7|13381.7|382
1650657070000|2022-04-22 19:51:10|13382.9|13381.9|13377.1|13376.1|13382.9|13381.9|13376.6|13375.6|450
1650657080000|2022-04-22 19:51:20|13376.9|13375.9|13373.1|13372.1|13377.7|13376.7|13370.9|13369.9|728
1650657090000|2022-04-22 19:51:30|13372.9|13371.9|13371.8|13370.8|13372.9|13371.9|13369.7|13368.7|448
1650657100000|2022-04-22 19:51:40|13371.9|13370.9|13371.1|13370.1|13372.9|13371.9|13369.9|13368.9|226
1650657110000|2022-04-22 19:51:50|13371.2|13370.2|13362.9|13361.9|13371.2|13370.2|13361.7|13360.7|514
1650657120000|2022-04-22 19:52:00|13363.1|13362.1|13359.3|13358.3|13364.8|13363.8|13358.9|13357.9|460
1650657130000|2022-04-22 19:52:10|13359.4|13358.4|13360.4|13359.4|13362.6|13361.6|13358.6|13357.6|285
1650657140000|2022-04-22 19:52:20|13360.3|13359.3|13357.9|13356.9|13362.1|13361.1|13357.6|13356.6|305
1650657150000|2022-04-22 19:52:30|13357.6|13356.6|13369.4|13368.4|13369.4|13368.4|13357.2|13356.2|551
1650657160000|2022-04-22 19:52:40|13369.6|13368.6|13377.9|13376.9|13380.6|13379.6|13369.4|13368.4|711
1650657170000|2022-04-22 19:52:50|13378.1|13377.1|13373.1|13372.1|13381.4|13380.4|13373.1|13372.1|380
1650657180000|2022-04-22 19:53:00|13374.9|13373.9|13394.4|13393.4|13394.4|13393.4|13374.9|13373.9|991
1650657190000|2022-04-22 19:53:10|13394.2|13393.2|13392.6|13391.6|13405.8|13404.8|13392.6|13391.6|875
1650657200000|2022-04-22 19:53:20|13392.8|13391.8|13391.8|13390.8|13394.2|13393.2|13387.2|13386.2|478
1650657210000|2022-04-22 19:53:30|13391.9|13390.9|13385.8|13384.8|13391.9|13390.9|13379.8|13378.8|423
1650657220000|2022-04-22 19:53:40|13386.6|13385.6|13388.1|13387.1|13388.1|13387.1|13382.3|13381.3|268
1650657230000|2022-04-22 19:53:50|13387.9|13386.9|13396.4|13395.4|13397.9|13396.9|13387.2|13386.2|629
1650657240000|2022-04-22 19:54:00|13395.1|13394.1|13385.1|13384.1|13397.8|13396.8|13384.1|13383.1|490
1650657250000|2022-04-22 19:54:10|13385.3|13384.3|13386.1|13385.1|13387.9|13386.9|13380.3|13379.3|409
1650657260000|2022-04-22 19:54:20|13386.3|13385.3|13381.4|13380.4|13386.3|13385.3|13380.7|13379.7|337
1650657270000|2022-04-22 19:54:30|13381.3|13380.3|13379.3|13378.3|13384.7|13383.7|13379.3|13378.3|376
1650657280000|2022-04-22 19:54:40|13380.4|13379.4|13367.6|13366.6|13380.4|13379.4|13367.6|13366.6|941
1650657290000|2022-04-22 19:54:50|13367.7|13366.7|13371.3|13370.3|13374.9|13373.9|13365.6|13364.6|740
1650657300000|2022-04-22 19:55:00|13369.6|13368.6|13374.6|13373.6|13379.3|13378.3|13368.3|13367.3|800
1650657310000|2022-04-22 19:55:10|13374.7|13373.7|13372.9|13371.9|13378.1|13377.1|13370.8|13369.8|396
1650657320000|2022-04-22 19:55:20|13372.8|13371.8|13379.1|13378.1|13381.6|13380.6|13370.3|13369.3|407
1650657330000|2022-04-22 19:55:30|13378.9|13377.9|13374.2|13373.2|13379.2|13378.2|13372.8|13371.8|286
1650657340000|2022-04-22 19:55:40|13373.7|13372.7|13372.1|13371.1|13374.9|13373.9|13371.9|13370.9|293
1650657350000|2022-04-22 19:55:50|13371.4|13370.4|13362.4|13361.4|13372.6|13371.6|13362.4|13361.4|591
1650657360000|2022-04-22 19:56:00|13362.2|13361.2|13364.4|13363.4|13364.7|13363.7|13359.2|13358.2|620
1650657370000|2022-04-22 19:56:10|13363.3|13362.3|13373.2|13372.2|13376.6|13375.6|13360.9|13359.9|758
1650657380000|2022-04-22 19:56:20|13373.4|13372.4|13370.7|13369.7|13374.2|13373.2|13367.4|13366.4|719
1650657390000|2022-04-22 19:56:30|13370.6|13369.6|13375.4|13374.4|13376.2|13375.2|13369.9|13368.9|379
1650657400000|2022-04-22 19:56:40|13374.7|13373.7|13366.6|13365.6|13377.2|13376.2|13365.8|13364.8|432
1650657410000|2022-04-22 19:56:50|13366.4|13365.4|13376.1|13375.1|13378.1|13377.1|13366.2|13365.2|654
1650657420000|2022-04-22 19:57:00|13374.7|13373.7|13371.9|13370.9|13377.3|13376.3|13371.8|13370.8|354
1650657430000|2022-04-22 19:57:10|13372.1|13371.1|13364.6|13363.6|13375.2|13374.2|13364.2|13363.2|638
1650657440000|2022-04-22 19:57:20|13364.8|13363.8|13364.9|13363.9|13366.8|13365.8|13362.9|13361.9|492
1650657450000|2022-04-22 19:57:30|13364.8|13363.8|13369.6|13368.6|13373.2|13372.2|13364.7|13363.7|466
1650657460000|2022-04-22 19:57:40|13369.4|13368.4|13369.2|13368.2|13374.9|13373.9|13368.6|13367.6|400
1650657470000|2022-04-22 19:57:50|13369.3|13368.3|13368.6|13367.6|13369.3|13368.3|13366.3|13365.3|380
1650657480000|2022-04-22 19:58:00|13368.4|13367.4|13363.7|13362.7|13376.4|13375.4|13363.2|13362.2|797
1650657490000|2022-04-22 19:58:10|13363.6|13362.6|13361.4|13360.4|13364.4|13363.4|13360.1|13359.1|728
1650657500000|2022-04-22 19:58:20|13361.2|13360.2|13359.2|13358.2|13367.8|13366.8|13358.9|13357.9|676
1650657510000|2022-04-22 19:58:30|13359.7|13358.7|13358.2|13357.2|13363.4|13362.4|13356.8|13355.8|777
1650657520000|2022-04-22 19:58:40|13357.9|13356.9|13363.1|13362.1|13364.6|13363.6|13357.9|13356.9|488
1650657530000|2022-04-22 19:58:50|13362.7|13361.7|13358.1|13357.1|13363.8|13362.8|13356.3|13355.3|662
1650657540000|2022-04-22 19:59:00|13357.9|13356.9|13355.1|13354.1|13357.9|13356.9|13348.6|13347.6|1318
1650657550000|2022-04-22 19:59:10|13355.8|13354.8|13347.2|13346.2|13357.9|13356.9|13345.4|13344.4|830
1650657560000|2022-04-22 19:59:20|13347.1|13346.1|13341.7|13340.7|13347.1|13346.1|13341.1|13340.1|1281
1650657570000|2022-04-22 19:59:30|13341.4|13340.4|13346.1|13345.1|13349.6|13348.6|13341.4|13340.4|1855
1650657580000|2022-04-22 19:59:40|13346.2|13345.2|13351.7|13350.7|13353.9|13352.9|13344.6|13343.6|1840
1650657590000|2022-04-22 19:59:50|13352.7|13351.7|13358.1|13357.1|13364.2|13363.2|13350.6|13349.6|4090
1650657600000|2022-04-22 20:00:00|13358.6|13356.6|13366.8|13364.8|13367.3|13365.3|13354.2|13352.2|1777
1650657610000|2022-04-22 20:00:10|13366.9|13364.9|13355.9|13353.9|13369.1|13367.1|13355.7|13353.7|590
1650657620000|2022-04-22 20:00:20|13355.8|13353.8|13356.1|13354.1|13360.3|13358.3|13352.8|13350.8|630
1650657630000|2022-04-22 20:00:30|13356.3|13354.3|13348.4|13346.4|13356.8|13354.8|13348.4|13346.4|450
1650657640000|2022-04-22 20:00:40|13348.8|13346.8|13353.2|13351.2|13356.8|13354.8|13348.7|13346.7|383
1650657650000|2022-04-22 20:00:50|13352.8|13350.8|13345.7|13343.7|13352.8|13350.8|13343.4|13341.4|521
1650657660000|2022-04-22 20:01:00|13345.3|13343.3|13346.6|13344.6|13352.4|13350.4|13342.2|13340.2|488
1650657670000|2022-04-22 20:01:10|13346.8|13344.8|13352.1|13350.1|13352.1|13350.1|13346.2|13344.2|297
1650657680000|2022-04-22 20:01:20|13352.7|13350.7|13347.6|13345.6|13354.2|13352.2|13346.9|13344.9|411
1650657690000|2022-04-22 20:01:30|13345.8|13343.8|13348.3|13346.3|13350.2|13348.2|13342.1|13340.1|474
1650657700000|2022-04-22 20:01:40|13348.4|13346.4|13353.3|13351.3|13353.3|13351.3|13347.4|13345.4|350
1650657710000|2022-04-22 20:01:50|13352.9|13350.9|13353.9|13351.9|13356.2|13354.2|13352.6|13350.6|325
1650657720000|2022-04-22 20:02:00|13354.3|13352.3|13352.6|13350.6|13357.1|13355.1|13350.8|13348.8|351
1650657730000|2022-04-22 20:02:10|13352.4|13350.4|13356.7|13354.7|13357.6|13355.6|13351.8|13349.8|264
1650657740000|2022-04-22 20:02:20|13356.8|13354.8|13353.8|13351.8|13358.1|13356.1|13353.3|13351.3|347
1650657750000|2022-04-22 20:02:30|13353.9|13351.9|13357.7|13355.7|13359.3|13357.3|13353.9|13351.9|218
1650657760000|2022-04-22 20:02:40|13356.8|13354.8|13359.2|13357.2|13359.8|13357.8|13355.3|13353.3|292
1650657770000|2022-04-22 20:02:50|13359.1|13357.1|13359.4|13357.4|13361.7|13359.7|13357.7|13355.7|203
1650657780000|2022-04-22 20:03:00|13359.6|13357.6|13363.9|13361.9|13364.1|13362.1|13357.3|13355.3|316
1650657790000|2022-04-22 20:03:10|13364.1|13362.1|13359.6|13357.6|13364.3|13362.3|13359.2|13357.2|201
1650657800000|2022-04-22 20:03:20|13359.4|13357.4|13357.1|13355.1|13360.1|13358.1|13356.3|13354.3|219
1650657810000|2022-04-22 20:03:30|13356.9|13354.9|13349.6|13347.6|13357.1|13355.1|13349.6|13347.6|253
1650657820000|2022-04-22 20:03:40|13349.4|13347.4|13346.8|13344.8|13350.6|13348.6|13346.8|13344.8|221
1650657830000|2022-04-22 20:03:50|13346.7|13344.7|13346.4|13344.4|13348.8|13346.8|13345.8|13343.8|257
1650657840000|2022-04-22 20:04:00|13346.6|13344.6|13344.9|13342.9|13347.7|13345.7|13343.9|13341.9|194
1650657850000|2022-04-22 20:04:10|13345.1|13343.1|13345.6|13343.6|13347.7|13345.7|13343.9|13341.9|229
1650657860000|2022-04-22 20:04:20|13345.4|13343.4|13344.3|13342.3|13348.2|13346.2|13344.1|13342.1|215
1650657870000|2022-04-22 20:04:30|13344.6|13342.6|13346.9|13344.9|13346.9|13344.9|13344.4|13342.4|149
1650657880000|2022-04-22 20:04:40|13347.1|13345.1|13344.7|13342.7|13347.2|13345.2|13343.2|13341.2|196
1650657890000|2022-04-22 20:04:50|13344.6|13342.6|13346.1|13344.1|13347.6|13345.6|13344.6|13342.6|175
1650657900000|2022-04-22 20:05:00|13345.9|13343.9|13347.7|13345.7|13347.8|13345.8|13343.2|13341.2|176
1650657910000|2022-04-22 20:05:10|13347.8|13345.8|13349.6|13347.6|13352.8|13350.8|13344.9|13342.9|269
1650657920000|2022-04-22 20:05:20|13349.7|13347.7|13344.3|13342.3|13349.7|13347.7|13344.3|13342.3|154
1650657930000|2022-04-22 20:05:30|13344.4|13342.4|13339.9|13337.9|13345.1|13343.1|13339.9|13337.9|267
1650657940000|2022-04-22 20:05:40|13340.1|13338.1|13339.7|13337.7|13340.7|13338.7|13334.3|13332.3|359
1650657950000|2022-04-22 20:05:50|13339.6|13337.6|13339.1|13337.1|13342.7|13340.7|13338.3|13336.3|254
1650657960000|2022-04-22 20:06:00|13338.9|13336.9|13336.9|13334.9|13342.1|13340.1|13336.6|13334.6|193
1650657970000|2022-04-22 20:06:10|13336.7|13334.7|13336.2|13334.2|13337.8|13335.8|13332.7|13330.7|220
1650657980000|2022-04-22 20:06:20|13336.3|13334.3|13335.3|13333.3|13340.7|13338.7|13334.9|13332.9|113
1650657990000|2022-04-22 20:06:30|13335.2|13333.2|13334.8|13332.8|13337.9|13335.9|13333.9|13331.9|221
1650658000000|2022-04-22 20:06:40|13334.6|13332.6|13334.1|13332.1|13336.6|13334.6|13333.6|13331.6|152
1650658010000|2022-04-22 20:06:50|13333.9|13331.9|13336.6|13334.6|13337.3|13335.3|13333.9|13331.9|85
1650658020000|2022-04-22 20:07:00|13336.8|13334.8|13334.4|13332.4|13339.1|13337.1|13334.3|13332.3|142
1650658030000|2022-04-22 20:07:10|13334.6|13332.6|13334.2|13332.2|13336.4|13334.4|13333.6|13331.6|101
1650658040000|2022-04-22 20:07:20|13334.3|13332.3|13331.6|13329.6|13334.4|13332.4|13330.9|13328.9|146
1650658050000|2022-04-22 20:07:30|13331.8|13329.8|13330.3|13328.3|13332.6|13330.6|13329.8|13327.8|146
1650658060000|2022-04-22 20:07:40|13330.2|13328.2|13323.1|13321.1|13330.6|13328.6|13322.8|13320.8|188
1650658070000|2022-04-22 20:07:50|13323.2|13321.2|13318.4|13316.4|13324.4|13322.4|13316.9|13314.9|409
1650658080000|2022-04-22 20:08:00|13318.3|13316.3|13325.3|13323.3|13326.1|13324.1|13316.8|13314.8|305
1650658090000|2022-04-22 20:08:10|13325.2|13323.2|13323.3|13321.3|13326.1|13324.1|13322.6|13320.6|166
1650658100000|2022-04-22 20:08:20|13323.6|13321.6|13321.3|13319.3|13326.3|13324.3|13319.6|13317.6|117
1650658110000|2022-04-22 20:08:30|13319.7|13317.7|13321.1|13319.1|13321.2|13319.2|13319.2|13317.2|148
1650658120000|2022-04-22 20:08:40|13320.9|13318.9|13320.6|13318.6|13321.8|13319.8|13319.9|13317.9|95
1650658130000|2022-04-22 20:08:50|13320.9|13318.9|13321.9|13319.9|13322.8|13320.8|13319.9|13317.9|133
1650658140000|2022-04-22 20:09:00|13321.8|13319.8|13318.1|13316.1|13323.2|13321.2|13317.4|13315.4|171
1650658150000|2022-04-22 20:09:10|13317.9|13315.9|13317.7|13315.7|13322.7|13320.7|13317.6|13315.6|151
1650658160000|2022-04-22 20:09:20|13317.6|13315.6|13320.1|13318.1|13322.1|13320.1|13317.6|13315.6|128
1650658170000|2022-04-22 20:09:30|13320.3|13318.3|13319.1|13317.1|13320.8|13318.8|13315.8|13313.8|103
1650658180000|2022-04-22 20:09:40|13318.9|13316.9|13318.4|13316.4|13320.3|13318.3|13318.1|13316.1|92
1650658190000|2022-04-22 20:09:50|13318.3|13316.3|13318.2|13316.2|13320.6|13318.6|13316.6|13314.6|87
1650658200000|2022-04-22 20:10:00|13318.3|13316.3|13316.1|13314.1|13319.8|13317.8|13314.3|13312.3|171
1650658210000|2022-04-22 20:10:10|13316.2|13314.2|13318.7|13316.7|13322.2|13320.2|13316.2|13314.2|134
1650658220000|2022-04-22 20:10:20|13319.1|13317.1|13317.9|13315.9|13320.2|13318.2|13316.1|13314.1|69
1650658230000|2022-04-22 20:10:30|13317.8|13315.8|13319.2|13317.2|13320.2|13318.2|13316.9|13314.9|106
1650658240000|2022-04-22 20:10:40|13319.3|13317.3|13320.4|13318.4|13320.7|13318.7|13317.8|13315.8|103
1650658250000|2022-04-22 20:10:50|13320.6|13318.6|13319.3|13317.3|13322.4|13320.4|13318.9|13316.9|134
1650658260000|2022-04-22 20:11:00|13319.4|13317.4|13321.2|13319.2|13322.6|13320.6|13318.4|13316.4|133
1650658270000|2022-04-22 20:11:10|13320.9|13318.9|13318.8|13316.8|13321.6|13319.6|13318.2|13316.2|111
1650658280000|2022-04-22 20:11:20|13318.9|13316.9|13318.6|13316.6|13321.8|13319.8|13316.9|13314.9|203
1650658290000|2022-04-22 20:11:30|13318.4|13316.4|13324.1|13322.1|13324.3|13322.3|13317.6|13315.6|138
1650658300000|2022-04-22 20:11:40|13323.9|13321.9|13323.1|13321.1|13324.3|13322.3|13321.7|13319.7|111
1650658310000|2022-04-22 20:11:50|13323.2|13321.2|13324.9|13322.9|13325.2|13323.2|13319.3|13317.3|143
1650658320000|2022-04-22 20:12:00|13324.8|13322.8|13321.8|13319.8|13324.8|13322.8|13321.7|13319.7|136
1650658330000|2022-04-22 20:12:10|13321.7|13319.7|13324.8|13322.8|13326.9|13324.9|13321.6|13319.6|123
1650658340000|2022-04-22 20:12:20|13324.7|13322.7|13323.2|13321.2|13326.1|13324.1|13322.7|13320.7|143
1650658350000|2022-04-22 20:12:30|13323.3|13321.3|13320.4|13318.4|13325.8|13323.8|13320.3|13318.3|220
1650658360000|2022-04-22 20:12:40|13320.7|13318.7|13322.1|13320.1|13323.2|13321.2|13318.7|13316.7|77
1650658370000|2022-04-22 20:12:50|13322.2|13320.2|13320.6|13318.6|13323.6|13321.6|13320.4|13318.4|105
1650658380000|2022-04-22 20:13:00|13320.9|13318.9|13321.6|13319.6|13322.1|13320.1|13320.8|13318.8|50
1650658390000|2022-04-22 20:13:10|13321.8|13319.8|13321.7|13319.7|13322.9|13320.9|13319.9|13317.9|112
1650658400000|2022-04-22 20:13:20|13321.6|13319.6|13324.7|13322.7|13324.7|13322.7|13319.6|13317.6|191
1650658410000|2022-04-22 20:13:30|13324.8|13322.8|13322.8|13320.8|13324.9|13322.9|13320.8|13318.8|72
1650658420000|2022-04-22 20:13:40|13322.6|13320.6|13321.6|13319.6|13323.3|13321.3|13320.9|13318.9|96
1650658430000|2022-04-22 20:13:50|13321.8|13319.8|13323.7|13321.7|13323.7|13321.7|13320.7|13318.7|61
1650658440000|2022-04-22 20:14:00|13323.3|13321.3|13313.6|13311.6|13323.6|13321.6|13313.4|13311.4|343
1650658450000|2022-04-22 20:14:10|13314.4|13312.4|13321.4|13319.4|13321.4|13319.4|13314.1|13312.1|152
1650658460000|2022-04-22 20:14:20|13322.3|13320.3|13319.8|13317.8|13322.9|13320.9|13319.1|13317.1|78
1650658470000|2022-04-22 20:14:30|13319.7|13317.7|13324.6|13322.6|13324.6|13322.6|13318.7|13316.7|113
1650658480000|2022-04-22 20:14:40|13324.7|13322.7|13324.1|13322.1|13325.9|13323.9|13323.1|13321.1|118
1650658490000|2022-04-22 20:14:50|13323.9|13321.9|13323.3|13321.3|13324.9|13322.9|13321.8|13319.8|96
1650658500000|2022-04-22 20:15:00|13323.2|13321.2|13323.2|13321.2|13323.7|13321.7|13322.4|13320.4|23
1650658510000|2022-04-22 20:15:10|13323.4|13321.4|13322.1|13320.1|13323.4|13321.4|13322.1|13320.1|28
1650658520000|2022-04-22 20:15:20|13322.2|13320.2|13323.3|13321.3|13323.4|13321.4|13322.2|13320.2|20
1650658530000|2022-04-22 20:15:30|13323.4|13321.4|13323.4|13321.4|13323.6|13321.6|13323.3|13321.3|4
1650658540000|2022-04-22 20:15:40|13323.3|13321.3|13324.3|13322.3|13325.3|13323.3|13323.1|13321.1|48
1650658550000|2022-04-22 20:15:50|13324.2|13322.2|13315.1|13313.1|13324.3|13322.3|13314.4|13312.4|83
1650658560000|2022-04-22 20:16:00|13315.2|13313.2|13315.2|13313.2|13316.1|13314.1|13314.2|13312.2|39
1650658570000|2022-04-22 20:16:10|13315.1|13313.1|13317.9|13315.9|13318.6|13316.6|13313.6|13311.6|141
1650658580000|2022-04-22 20:16:20|13318.1|13316.1|13318.1|13316.1|13319.6|13317.6|13316.6|13314.6|41
1650658590000|2022-04-22 20:16:30|13317.6|13315.6|13318.3|13316.3|13318.7|13316.7|13317.4|13315.4|7
1650658600000|2022-04-22 20:16:40|13318.4|13316.4|13318.3|13316.3|13318.8|13316.8|13317.9|13315.9|9
1650658610000|2022-04-22 20:16:50|13318.2|13316.2|13318.2|13316.2|13318.8|13316.8|13318.2|13316.2|6
1650658620000|2022-04-22 20:17:00|13318.6|13316.6|13318.9|13316.9|13319.8|13317.8|13318.6|13316.6|25
1650658630000|2022-04-22 20:17:10|13318.4|13316.4|13319.6|13317.6|13319.9|13317.9|13318.4|13316.4|12
1650658640000|2022-04-22 20:17:20|13319.1|13317.1|13319.7|13317.7|13319.9|13317.9|13319.1|13317.1|14
1650658650000|2022-04-22 20:17:30|13319.8|13317.8|13318.3|13316.3|13320.3|13318.3|13318.3|13316.3|28
1650658660000|2022-04-22 20:17:40|13318.1|13316.1|13317.9|13315.9|13318.2|13316.2|13317.9|13315.9|14
1650658670000|2022-04-22 20:17:50|13317.8|13315.8|13316.8|13314.8|13317.9|13315.9|13316.8|13314.8|7
1650658680000|2022-04-22 20:18:00|13316.1|13314.1|13317.1|13315.1|13318.9|13316.9|13315.8|13313.8|105
1650658690000|2022-04-22 20:18:10|13317.4|13315.4|13315.8|13313.8|13317.8|13315.8|13315.8|13313.8|24
1650658700000|2022-04-22 20:18:20|13315.4|13313.4|13313.8|13311.8|13316.8|13314.8|13313.8|13311.8|35
1650658710000|2022-04-22 20:18:30|13314.1|13312.1|13313.3|13311.3|13314.1|13312.1|13311.6|13309.6|79
1650658720000|2022-04-22 20:18:40|13313.2|13311.2|13313.1|13311.1|13314.3|13312.3|13311.6|13309.6|120
1650658730000|2022-04-22 20:18:50|13313.2|13311.2|13315.1|13313.1|13315.3|13313.3|13313.2|13311.2|25
1650658740000|2022-04-22 20:19:00|13314.9|13312.9|13317.2|13315.2|13317.9|13315.9|13314.4|13312.4|30
1650658750000|2022-04-22 20:19:10|13316.6|13314.6|13318.7|13316.7|13320.3|13318.3|13316.4|13314.4|65
1650658760000|2022-04-22 20:19:20|13318.1|13316.1|13318.9|13316.9|13319.6|13317.6|13317.9|13315.9|12
1650658770000|2022-04-22 20:19:30|13318.4|13316.4|13318.7|13316.7|13319.4|13317.4|13317.8|13315.8|21
1650658780000|2022-04-22 20:19:40|13318.8|13316.8|13319.2|13317.2|13319.6|13317.6|13317.6|13315.6|18
1650658790000|2022-04-22 20:19:50|13318.7|13316.7|13318.4|13316.4|13320.1|13318.1|13318.2|13316.2|19
1650658800000|2022-04-22 20:20:00|13318.2|13316.2|13319.9|13317.9|13320.4|13318.4|13318.2|13316.2|34
1650658810000|2022-04-22 20:20:10|13319.7|13317.7|13317.9|13315.9|13319.7|13317.7|13317.9|13315.9|20
1650658820000|2022-04-22 20:20:20|13317.8|13315.8|13317.2|13315.2|13318.8|13316.8|13317.2|13315.2|32
1650658830000|2022-04-22 20:20:30|13318.4|13316.4|13317.1|13315.1|13318.9|13316.9|13316.7|13314.7|19
1650658840000|2022-04-22 20:20:40|13318.3|13316.3|13316.3|13314.3|13318.4|13316.4|13316.3|13314.3|11
1650658850000|2022-04-22 20:20:50|13316.4|13314.4|13318.9|13316.9|13318.9|13316.9|13316.4|13314.4|18
1650658860000|2022-04-22 20:21:00|13318.8|13316.8|13317.4|13315.4|13319.4|13317.4|13315.9|13313.9|19
1650658870000|2022-04-22 20:21:10|13317.2|13315.2|13317.1|13315.1|13317.2|13315.2|13316.7|13314.7|2
1650658880000|2022-04-22 20:21:20|13317.2|13315.2|13316.4|13314.4|13318.6|13316.6|13315.9|13313.9|47
1650658890000|2022-04-22 20:21:30|13316.1|13314.1|13315.7|13313.7|13316.9|13314.9|13315.4|13313.4|36
1650658900000|2022-04-22 20:21:40|13315.4|13313.4|13314.4|13312.4|13317.3|13315.3|13314.2|13312.2|34
1650658910000|2022-04-22 20:21:50|13314.6|13312.6|13314.3|13312.3|13315.8|13313.8|13314.2|13312.2|31
1650658920000|2022-04-22 20:22:00|13314.2|13312.2|13315.3|13313.3|13315.3|13313.3|13314.2|13312.2|36
1650658930000|2022-04-22 20:22:10|13315.2|13313.2|13314.4|13312.4|13315.2|13313.2|13314.3|13312.3|21
1650658940000|2022-04-22 20:22:20|13314.7|13312.7|13314.7|13312.7|13314.7|13312.7|13314.4|13312.4|6
1650658950000|2022-04-22 20:22:30|13314.8|13312.8|13314.6|13312.6|13315.1|13313.1|13314.3|13312.3|10
1650658960000|2022-04-22 20:22:40|13314.4|13312.4|13313.9|13311.9|13315.1|13313.1|13313.9|13311.9|15
1650658970000|2022-04-22 20:22:50|13313.8|13311.8|13313.8|13311.8|13313.8|13311.8|13313.7|13311.7|0
1650658980000|2022-04-22 20:23:00|13313.7|13311.7|13314.4|13312.4|13314.8|13312.8|13313.7|13311.7|9
1650658990000|2022-04-22 20:23:10|13314.6|13312.6|13314.1|13312.1|13314.7|13312.7|13313.9|13311.9|12
1650659000000|2022-04-22 20:23:20|13314.4|13312.4|13314.7|13312.7|13314.8|13312.8|13314.2|13312.2|13
1650659010000|2022-04-22 20:23:30|13314.8|13312.8|13315.1|13313.1|13315.9|13313.9|13314.4|13312.4|110
1650659020000|2022-04-22 20:23:40|13315.3|13313.3|13315.6|13313.6|13315.7|13313.7|13315.1|13313.1|8
1650659030000|2022-04-22 20:23:50|13315.8|13313.8|13315.9|13313.9|13316.7|13314.7|13315.7|13313.7|13
1650659040000|2022-04-22 20:24:00|13315.8|13313.8|13315.6|13313.6|13315.8|13313.8|13313.9|13311.9|31
1650659050000|2022-04-22 20:24:10|13314.6|13312.6|13314.1|13312.1|13314.6|13312.6|13313.8|13311.8|11
1650659060000|2022-04-22 20:24:20|13313.9|13311.9|13313.1|13311.1|13314.4|13312.4|13313.1|13311.1|10
1650659070000|2022-04-22 20:24:30|13313.3|13311.3|13313.3|13311.3|13313.4|13311.4|13312.8|13310.8|12
1650659080000|2022-04-22 20:24:40|13313.4|13311.4|13312.9|13310.9|13314.6|13312.6|13312.6|13310.6|10
1650659090000|2022-04-22 20:24:50|13313.1|13311.1|13313.6|13311.6|13313.6|13311.6|13312.9|13310.9|0
1650659100000|2022-04-22 20:25:00|13313.7|13311.7|13314.3|13312.3|13314.3|13312.3|13313.7|13311.7|5
1650659110000|2022-04-22 20:25:10|13313.6|13311.6|13314.4|13312.4|13314.4|13312.4|13313.1|13311.1|40
1650659120000|2022-04-22 20:25:20|13314.1|13312.1|13315.3|13313.3|13315.7|13313.7|13313.4|13311.4|37
1650659130000|2022-04-22 20:25:30|13315.4|13313.4|13314.3|13312.3|13315.7|13313.7|13313.3|13311.3|30
1650659140000|2022-04-22 20:25:40|13314.4|13312.4|13314.8|13312.8|13314.8|13312.8|13314.1|13312.1|6
1650659150000|2022-04-22 20:25:50|13314.1|13312.1|13312.3|13310.3|13314.1|13312.1|13312.2|13310.2|28
1650659160000|2022-04-22 20:26:00|13312.7|13310.7|13312.6|13310.6|13312.7|13310.7|13312.1|13310.1|17
1650659170000|2022-04-22 20:26:10|13312.3|13310.3|13310.7|13308.7|13314.6|13312.6|13310.7|13308.7|77
1650659180000|2022-04-22 20:26:20|13310.4|13308.4|13309.9|13307.9|13310.7|13308.7|13309.2|13307.2|73
1650659190000|2022-04-22 20:26:30|13309.8|13307.8|13312.2|13310.2|13312.3|13310.3|13309.8|13307.8|15
1650659200000|2022-04-22 20:26:40|13312.6|13310.6|13314.3|13312.3|13314.4|13312.4|13312.2|13310.2|30
1650659210000|2022-04-22 20:26:50|13314.4|13312.4|13316.1|13314.1|13316.1|13314.1|13314.4|13312.4|18
1650659220000|2022-04-22 20:27:00|13315.4|13313.4|13316.1|13314.1|13316.7|13314.7|13315.3|13313.3|25
1650659230000|2022-04-22 20:27:10|13316.4|13314.4|13314.9|13312.9|13316.4|13314.4|13314.8|13312.8|9
1650659240000|2022-04-22 20:27:20|13314.8|13312.8|13315.4|13313.4|13315.6|13313.6|13314.6|13312.6|0
1650659250000|2022-04-22 20:27:30|13315.3|13313.3|13313.3|13311.3|13315.3|13313.3|13312.7|13310.7|10
1650659260000|2022-04-22 20:27:40|13313.7|13311.7|13313.3|13311.3|13313.9|13311.9|13313.3|13311.3|6
1650659270000|2022-04-22 20:27:50|13313.4|13311.4|13308.9|13306.9|13313.4|13311.4|13308.9|13306.9|33
1650659280000|2022-04-22 20:28:00|13309.2|13307.2|13307.9|13305.9|13309.4|13307.4|13307.3|13305.3|63
1650659290000|2022-04-22 20:28:10|13307.7|13305.7|13310.2|13308.2|13310.2|13308.2|13307.7|13305.7|39
1650659300000|2022-04-22 20:28:20|13310.1|13308.1|13310.3|13308.3|13310.4|13308.4|13309.7|13307.7|10
1650659310000|2022-04-22 20:28:30|13310.2|13308.2|13312.1|13310.1|13312.1|13310.1|13309.8|13307.8|20
1650659320000|2022-04-22 20:28:40|13312.2|13310.2|13312.3|13310.3|13312.7|13310.7|13311.6|13309.6|25
1650659330000|2022-04-22 20:28:50|13312.2|13310.2|13311.1|13309.1|13312.3|13310.3|13310.7|13308.7|26
1650659340000|2022-04-22 20:29:00|13311.6|13309.6|13312.6|13310.6|13312.6|13310.6|13311.6|13309.6|28
1650659350000|2022-04-22 20:29:10|13312.8|13310.8|13311.9|13309.9|13313.1|13311.1|13311.8|13309.8|11
1650659360000|2022-04-22 20:29:20|13312.1|13310.1|13312.1|13310.1|13313.1|13311.1|13311.4|13309.4|35
1650659370000|2022-04-22 20:29:30|13311.9|13309.9|13310.9|13308.9|13311.9|13309.9|13310.9|13308.9|16
1650659380000|2022-04-22 20:29:40|13310.8|13308.8|13310.3|13308.3|13310.9|13308.9|13310.2|13308.2|8
1650659390000|2022-04-22 20:29:50|13310.2|13308.2|13307.8|13305.8|13310.7|13308.7|13307.8|13305.8|27
1650659400000|2022-04-22 20:30:00|13308.1|13306.1|13310.6|13308.6|13310.6|13308.6|13308.1|13306.1|25
1650659410000|2022-04-22 20:30:10|13310.8|13308.8|13311.2|13309.2|13311.4|13309.4|13310.8|13308.8|14
1650659420000|2022-04-22 20:30:20|13311.3|13309.3|13311.6|13309.6|13311.6|13309.6|13311.1|13309.1|8
1650659430000|2022-04-22 20:30:30|13311.8|13309.8|13311.7|13309.7|13312.1|13310.1|13311.3|13309.3|20
1650659440000|2022-04-22 20:30:40|13311.8|13309.8|13311.7|13309.7|13311.9|13309.9|13311.7|13309.7|0
1650659450000|2022-04-22 20:30:50|13311.6|13309.6|13310.9|13308.9|13311.8|13309.8|13310.9|13308.9|26
1650659460000|2022-04-22 20:31:00|13310.8|13308.8|13309.9|13307.9|13310.8|13308.8|13309.9|13307.9|9
1650659470000|2022-04-22 20:31:10|13309.8|13307.8|13308.4|13306.4|13309.8|13307.8|13308.4|13306.4|25
1650659480000|2022-04-22 20:31:20|13307.7|13305.7|13306.6|13304.6|13307.8|13305.8|13306.6|13304.6|72
1650659490000|2022-04-22 20:31:30|13307.1|13305.1|13304.8|13302.8|13307.1|13305.1|13304.8|13302.8|62
1650659500000|2022-04-22 20:31:40|13305.1|13303.1|13312.7|13310.7|13312.8|13310.8|13304.9|13302.9|64
1650659510000|2022-04-22 20:31:50|13312.4|13310.4|13314.9|13312.9|13315.3|13313.3|13312.4|13310.4|72
1650659520000|2022-04-22 20:32:00|13314.7|13312.7|13312.8|13310.8|13314.7|13312.7|13312.4|13310.4|21
1650659530000|2022-04-22 20:32:10|13312.4|13310.4|13314.1|13312.1|13315.3|13313.3|13311.7|13309.7|35
1650659540000|2022-04-22 20:32:20|13314.6|13312.6|13313.4|13311.4|13314.6|13312.6|13312.3|13310.3|17
1650659550000|2022-04-22 20:32:30|13313.1|13311.1|13310.4|13308.4|13313.1|13311.1|13310.4|13308.4|30
1650659560000|2022-04-22 20:32:40|13310.7|13308.7|13307.8|13305.8|13310.7|13308.7|13307.7|13305.7|40
1650659570000|2022-04-22 20:32:50|13307.7|13305.7|13307.4|13305.4|13308.3|13306.3|13307.2|13305.2|8
1650659580000|2022-04-22 20:33:00|13307.3|13305.3|13310.7|13308.7|13310.8|13308.8|13307.2|13305.2|20
1650659590000|2022-04-22 20:33:10|13310.8|13308.8|13312.8|13310.8|13313.4|13311.4|13310.7|13308.7|16
1650659600000|2022-04-22 20:33:20|13312.4|13310.4|13310.7|13308.7|13313.1|13311.1|13310.4|13308.4|14
1650659610000|2022-04-22 20:33:30|13310.6|13308.6|13309.8|13307.8|13311.3|13309.3|13309.6|13307.6|11
1650659620000|2022-04-22 20:33:40|13309.2|13307.2|13308.2|13306.2|13309.4|13307.4|13308.2|13306.2|10
1650659630000|2022-04-22 20:33:50|13308.3|13306.3|13307.9|13305.9|13308.6|13306.6|13307.3|13305.3|25
1650659640000|2022-04-22 20:34:00|13307.2|13305.2|13307.9|13305.9|13307.9|13305.9|13306.9|13304.9|29
1650659650000|2022-04-22 20:34:10|13307.8|13305.8|13309.1|13307.1|13309.1|13307.1|13307.7|13305.7|14
1650659660000|2022-04-22 20:34:20|13309.3|13307.3|13310.1|13308.1|13310.3|13308.3|13309.2|13307.2|13
1650659670000|2022-04-22 20:34:30|13309.9|13307.9|13306.6|13304.6|13309.9|13307.9|13306.3|13304.3|52
1650659680000|2022-04-22 20:34:40|13306.3|13304.3|13303.6|13301.6|13306.4|13304.4|13303.6|13301.6|43
1650659690000|2022-04-22 20:34:50|13303.2|13301.2|13303.3|13301.3|13305.3|13303.3|13303.2|13301.2|22
1650659700000|2022-04-22 20:35:00|13303.4|13301.4|13303.4|13301.4|13304.1|13302.1|13302.4|13300.4|23
1650659710000|2022-04-22 20:35:10|13302.7|13300.7|13304.4|13302.4|13306.2|13304.2|13302.6|13300.6|59
1650659720000|2022-04-22 20:35:20|13303.8|13301.8|13304.6|13302.6|13304.7|13302.7|13303.3|13301.3|14
1650659730000|2022-04-22 20:35:30|13304.4|13302.4|13305.2|13303.2|13305.8|13303.8|13304.2|13302.2|11
1650659740000|2022-04-22 20:35:40|13304.8|13302.8|13303.8|13301.8|13305.4|13303.4|13303.2|13301.2|14
1650659750000|2022-04-22 20:35:50|13303.9|13301.9|13301.9|13299.9|13303.9|13301.9|13301.9|13299.9|19
1650659760000|2022-04-22 20:36:00|13300.6|13298.6|13301.6|13299.6|13301.9|13299.9|13297.7|13295.7|128
1650659770000|2022-04-22 20:36:10|13301.3|13299.3|13301.8|13299.8|13303.3|13301.3|13301.3|13299.3|13
1650659780000|2022-04-22 20:36:20|13301.9|13299.9|13302.3|13300.3|13302.3|13300.3|13301.7|13299.7|11
1650659790000|2022-04-22 20:36:30|13301.4|13299.4|13302.3|13300.3|13302.3|13300.3|13301.2|13299.2|19
1650659800000|2022-04-22 20:36:40|13302.2|13300.2|13302.3|13300.3|13302.6|13300.6|13301.1|13299.1|30
1650659810000|2022-04-22 20:36:50|13302.1|13300.1|13302.2|13300.2|13302.3|13300.3|13301.2|13299.2|14
1650659820000|2022-04-22 20:37:00|13301.9|13299.9|13303.3|13301.3|13303.3|13301.3|13301.9|13299.9|11
1650659830000|2022-04-22 20:37:10|13303.8|13301.8|13306.7|13304.7|13307.2|13305.2|13303.8|13301.8|41
1650659840000|2022-04-22 20:37:20|13306.8|13304.8|13307.6|13305.6|13308.7|13306.7|13306.7|13304.7|20
1650659850000|2022-04-22 20:37:30|13307.4|13305.4|13306.4|13304.4|13307.7|13305.7|13306.2|13304.2|18
1650659860000|2022-04-22 20:37:40|13306.6|13304.6|13306.9|13304.9|13307.6|13305.6|13306.6|13304.6|16
1650659870000|2022-04-22 20:37:50|13306.8|13304.8|13307.2|13305.2|13307.2|13305.2|13306.6|13304.6|3
1650659880000|2022-04-22 20:38:00|13307.1|13305.1|13306.9|13304.9|13307.9|13305.9|13306.7|13304.7|18
1650659890000|2022-04-22 20:38:10|13307.1|13305.1|13308.6|13306.6|13308.8|13306.8|13307.1|13305.1|8
1650659900000|2022-04-22 20:38:20|13308.8|13306.8|13308.1|13306.1|13310.1|13308.1|13308.1|13306.1|42
1650659910000|2022-04-22 20:38:30|13308.3|13306.3|13308.1|13306.1|13308.3|13306.3|13307.6|13305.6|11
1650659920000|2022-04-22 20:38:40|13308.2|13306.2|13309.3|13307.3|13309.3|13307.3|13308.2|13306.2|9
1650659930000|2022-04-22 20:38:50|13309.6|13307.6|13310.1|13308.1|13310.2|13308.2|13308.8|13306.8|18
1650659940000|2022-04-22 20:39:00|13309.9|13307.9|13309.8|13307.8|13310.6|13308.6|13309.3|13307.3|12
1650659950000|2022-04-22 20:39:10|13309.9|13307.9|13312.4|13310.4|13312.4|13310.4|13309.9|13307.9|20
1650659960000|2022-04-22 20:39:20|13312.2|13310.2|13311.3|13309.3|13313.2|13311.2|13311.3|13309.3|16
1650659970000|2022-04-22 20:39:30|13311.2|13309.2|13310.7|13308.7|13311.2|13309.2|13310.7|13308.7|3
1650659980000|2022-04-22 20:39:40|13310.8|13308.8|13311.8|13309.8|13311.8|13309.8|13310.8|13308.8|11
1650659990000|2022-04-22 20:39:50|13312.3|13310.3|13312.8|13310.8|13312.9|13310.9|13311.8|13309.8|15
1650660000000|2022-04-22 20:40:00|13313.1|13311.1|13312.9|13310.9|13313.1|13311.1|13312.4|13310.4|37
1650660010000|2022-04-22 20:40:10|13313.3|13311.3|13315.8|13313.8|13315.9|13313.9|13312.9|13310.9|24
1650660020000|2022-04-22 20:40:20|13315.9|13313.9|13316.9|13314.9|13316.9|13314.9|13315.8|13313.8|24
1650660030000|2022-04-22 20:40:30|13316.6|13314.6|13317.1|13315.1|13317.2|13315.2|13316.3|13314.3|7
1650660040000|2022-04-22 20:40:40|13316.9|13314.9|13318.1|13316.1|13318.4|13316.4|13316.8|13314.8|25
1650660050000|2022-04-22 20:40:50|13317.9|13315.9|13317.3|13315.3|13317.9|13315.9|13317.3|13315.3|8
1650660060000|2022-04-22 20:41:00|13317.4|13315.4|13317.4|13315.4|13317.6|13315.6|13316.7|13314.7|27
1650660070000|2022-04-22 20:41:10|13317.1|13315.1|13317.4|13315.4|13317.6|13315.6|13317.1|13315.1|5
1650660080000|2022-04-22 20:41:20|13317.7|13315.7|13318.3|13316.3|13319.3|13317.3|13317.7|13315.7|24
1650660090000|2022-04-22 20:41:30|13318.4|13316.4|13317.1|13315.1|13318.6|13316.6|13317.1|13315.1|12
1650660100000|2022-04-22 20:41:40|13316.9|13314.9|13316.8|13314.8|13316.9|13314.9|13316.7|13314.7|1
1650660110000|2022-04-22 20:41:50|13316.7|13314.7|13316.3|13314.3|13316.7|13314.7|13316.2|13314.2|8
1650660120000|2022-04-22 20:42:00|13316.2|13314.2|13315.7|13313.7|13316.2|13314.2|13315.7|13313.7|5
1650660130000|2022-04-22 20:42:10|13315.3|13313.3|13315.6|13313.6|13315.6|13313.6|13314.3|13312.3|34
1650660140000|2022-04-22 20:42:20|13316.2|13314.2|13316.2|13314.2|13316.2|13314.2|13315.7|13313.7|2
1650660150000|2022-04-22 20:42:30|13316.3|13314.3|13316.7|13314.7|13316.7|13314.7|13316.3|13314.3|3
1650660160000|2022-04-22 20:42:40|13315.6|13313.6|13314.7|13312.7|13315.9|13313.9|13314.6|13312.6|13
1650660170000|2022-04-22 20:42:50|13314.9|13312.9|13314.7|13312.7|13314.9|13312.9|13314.7|13312.7|4
1650660180000|2022-04-22 20:43:00|13314.6|13312.6|13315.6|13313.6|13315.6|13313.6|13314.4|13312.4|6
1650660190000|2022-04-22 20:43:10|13315.2|13313.2|13315.4|13313.4|13315.4|13313.4|13314.9|13312.9|2
1650660200000|2022-04-22 20:43:20|13315.3|13313.3|13314.9|13312.9|13315.7|13313.7|13314.9|13312.9|4
1650660210000|2022-04-22 20:43:30|13314.8|13312.8|13314.4|13312.4|13314.9|13312.9|13314.4|13312.4|6
1650660220000|2022-04-22 20:43:40|13314.6|13312.6|13314.7|13312.7|13314.7|13312.7|13314.1|13312.1|12
1650660230000|2022-04-22 20:43:50|13314.4|13312.4|13312.4|13310.4|13314.4|13312.4|13312.4|13310.4|21
1650660240000|2022-04-22 20:44:00|13312.3|13310.3|13313.2|13311.2|13313.3|13311.3|13312.3|13310.3|15
1650660250000|2022-04-22 20:44:10|13313.6|13311.6|13314.1|13312.1|13314.1|13312.1|13313.6|13311.6|13
1650660260000|2022-04-22 20:44:20|13314.2|13312.2|13314.9|13312.9|13314.9|13312.9|13314.1|13312.1|11
1650660270000|2022-04-22 20:44:30|13315.1|13313.1|13314.9|13312.9|13315.1|13313.1|13314.9|13312.9|12
1650660280000|2022-04-22 20:44:40|13315.7|13313.7|13314.9|13312.9|13315.7|13313.7|13314.9|13312.9|27
1650660290000|2022-04-22 20:44:50|13315.1|13313.1|13316.4|13314.4|13316.4|13314.4|13314.9|13312.9|16
1650660300000|2022-04-22 20:45:00|13317.1|13315.1|13316.1|13314.1|13317.3|13315.3|13314.9|13312.9|54
1650660310000|2022-04-22 20:45:10|13316.2|13314.2|13315.3|13313.3|13316.8|13314.8|13315.3|13313.3|12
1650660320000|2022-04-22 20:45:20|13315.2|13313.2|13317.4|13315.4|13317.4|13315.4|13314.9|13312.9|10
1650660330000|2022-04-22 20:45:30|13317.6|13315.6|13318.7|13316.7|13318.9|13316.9|13317.6|13315.6|5
1650660340000|2022-04-22 20:45:40|13318.8|13316.8|13319.1|13317.1|13319.2|13317.2|13318.7|13316.7|6
1650660350000|2022-04-22 20:45:50|13319.6|13317.6|13318.4|13316.4|13319.6|13317.6|13318.3|13316.3|27
1650660360000|2022-04-22 20:46:00|13318.3|13316.3|13318.2|13316.2|13319.7|13317.7|13317.9|13315.9|15
1650660370000|2022-04-22 20:46:10|13318.1|13316.1|13318.2|13316.2|13318.7|13316.7|13317.9|13315.9|7
1650660380000|2022-04-22 20:46:20|13318.3|13316.3|13318.4|13316.4|13318.4|13316.4|13318.3|13316.3|1
1650660390000|2022-04-22 20:46:30|13318.6|13316.6|13318.6|13316.6|13318.8|13316.8|13318.4|13316.4|4
1650660400000|2022-04-22 20:46:40|13318.9|13316.9|13319.6|13317.6|13319.6|13317.6|13318.9|13316.9|1
1650660410000|2022-04-22 20:46:50|13319.3|13317.3|13318.2|13316.2|13319.3|13317.3|13317.9|13315.9|14
1650660420000|2022-04-22 20:47:00|13318.3|13316.3|13318.9|13316.9|13320.2|13318.2|13318.3|13316.3|16
1650660430000|2022-04-22 20:47:10|13319.2|13317.2|13318.7|13316.7|13319.2|13317.2|13318.2|13316.2|15
1650660440000|2022-04-22 20:47:20|13318.6|13316.6|13318.6|13316.6|13318.6|13316.6|13318.4|13316.4|2
1650660450000|2022-04-22 20:47:30|13318.9|13316.9|13318.9|13316.9|13318.9|13316.9|13318.9|13316.9|3
1650660460000|2022-04-22 20:47:40|13318.8|13316.8|13317.9|13315.9|13318.9|13316.9|13317.9|13315.9|12
1650660470000|2022-04-22 20:47:50|13317.8|13315.8|13315.4|13313.4|13317.8|13315.8|13315.2|13313.2|30
1650660480000|2022-04-22 20:48:00|13315.7|13313.7|13314.7|13312.7|13315.7|13313.7|13314.7|13312.7|21
1650660490000|2022-04-22 20:48:10|13314.6|13312.6|13313.9|13311.9|13314.6|13312.6|13313.7|13311.7|9
1650660500000|2022-04-22 20:48:20|13313.7|13311.7|13314.1|13312.1|13314.4|13312.4|13313.7|13311.7|6
1650660510000|2022-04-22 20:48:30|13314.2|13312.2|13315.4|13313.4|13315.4|13313.4|13313.9|13311.9|9
1650660520000|2022-04-22 20:48:40|13315.7|13313.7|13315.6|13313.6|13315.9|13313.9|13315.2|13313.2|11
1650660530000|2022-04-22 20:48:50|13315.9|13313.9|13316.1|13314.1|13316.1|13314.1|13315.4|13313.4|5
1650660540000|2022-04-22 20:49:00|13316.3|13314.3|13320.2|13318.2|13320.2|13318.2|13316.2|13314.2|39
1650660550000|2022-04-22 20:49:10|13320.1|13318.1|13321.4|13319.4|13321.4|13319.4|13319.9|13317.9|28
1650660560000|2022-04-22 20:49:20|13321.7|13319.7|13323.7|13321.7|13323.7|13321.7|13321.4|13319.4|70
1650660570000|2022-04-22 20:49:30|13323.8|13321.8|13324.1|13322.1|13324.1|13322.1|13323.3|13321.3|31
1650660580000|2022-04-22 20:49:40|13324.2|13322.2|13325.2|13323.2|13325.2|13323.2|13324.1|13322.1|36
1650660590000|2022-04-22 20:49:50|13325.7|13323.7|13325.3|13323.3|13325.8|13323.8|13325.3|13323.3|24
1650660600000|2022-04-22 20:50:00|13325.4|13323.4|13326.8|13324.8|13326.9|13324.9|13324.3|13322.3|56
1650660610000|2022-04-22 20:50:10|13326.6|13324.6|13326.7|13324.7|13327.6|13325.6|13326.4|13324.4|23
1650660620000|2022-04-22 20:50:20|13326.8|13324.8|13326.8|13324.8|13327.1|13325.1|13326.8|13324.8|5
1650660630000|2022-04-22 20:50:30|13326.7|13324.7|13326.4|13324.4|13326.8|13324.8|13325.9|13323.9|14
1650660640000|2022-04-22 20:50:40|13326.3|13324.3|13326.2|13324.2|13326.6|13324.6|13325.2|13323.2|35
1650660650000|2022-04-22 20:50:50|13325.2|13323.2|13325.2|13323.2|13325.8|13323.8|13325.1|13323.1|7
1650660660000|2022-04-22 20:51:00|13323.8|13321.8|13322.7|13320.7|13323.8|13321.8|13321.6|13319.6|38
1650660670000|2022-04-22 20:51:10|13322.8|13320.8|13323.6|13321.6|13323.7|13321.7|13322.8|13320.8|5
1650660680000|2022-04-22 20:51:20|13323.7|13321.7|13326.4|13324.4|13326.6|13324.6|13323.7|13321.7|9
1650660690000|2022-04-22 20:51:30|13326.7|13324.7|13329.2|13327.2|13329.2|13327.2|13326.7|13324.7|37
1650660700000|2022-04-22 20:51:40|13329.7|13327.7|13328.3|13326.3|13329.9|13327.9|13328.3|13326.3|30
1650660710000|2022-04-22 20:51:50|13328.2|13326.2|13328.2|13326.2|13328.2|13326.2|13327.9|13325.9|4
1650660720000|2022-04-22 20:52:00|13328.3|13326.3|13328.3|13326.3|13329.9|13327.9|13328.2|13326.2|23
1650660730000|2022-04-22 20:52:10|13328.4|13326.4|13328.7|13326.7|13328.9|13326.9|13328.3|13326.3|8
1650660740000|2022-04-22 20:52:20|13328.6|13326.6|13328.4|13326.4|13328.7|13326.7|13328.2|13326.2|18
1650660750000|2022-04-22 20:52:30|13328.2|13326.2|13327.3|13325.3|13328.8|13326.8|13327.2|13325.2|56
1650660760000|2022-04-22 20:52:40|13327.4|13325.4|13327.7|13325.7|13327.8|13325.8|13327.1|13325.1|11
1650660770000|2022-04-22 20:52:50|13327.9|13325.9|13327.9|13325.9|13328.1|13326.1|13327.8|13325.8|5
1650660780000|2022-04-22 20:53:00|13328.1|13326.1|13328.2|13326.2|13328.3|13326.3|13328.1|13326.1|6
1650660790000|2022-04-22 20:53:10|13328.1|13326.1|13328.1|13326.1|13328.1|13326.1|13327.9|13325.9|5
1650660800000|2022-04-22 20:53:20|13327.9|13325.9|13327.4|13325.4|13328.1|13326.1|13327.4|13325.4|12
1650660810000|2022-04-22 20:53:30|13327.9|13325.9|13327.9|13325.9|13327.9|13325.9|13327.7|13325.7|6
1650660820000|2022-04-22 20:53:40|13327.3|13325.3|13323.9|13321.9|13327.3|13325.3|13323.9|13321.9|15
1650660830000|2022-04-22 20:53:50|13323.8|13321.8|13322.9|13320.9|13323.8|13321.8|13322.6|13320.6|17
1650660840000|2022-04-22 20:54:00|13322.8|13320.8|13321.6|13319.6|13322.8|13320.8|13321.6|13319.6|17
1650660850000|2022-04-22 20:54:10|13321.1|13319.1|13317.3|13315.3|13321.4|13319.4|13316.8|13314.8|30
1650660860000|2022-04-22 20:54:20|13317.2|13315.2|13316.2|13314.2|13317.7|13315.7|13316.1|13314.1|17
1650660870000|2022-04-22 20:54:30|13316.9|13314.9|13319.4|13317.4|13319.7|13317.7|13316.3|13314.3|26
1650660880000|2022-04-22 20:54:40|13318.8|13316.8|13319.3|13317.3|13319.7|13317.7|13318.8|13316.8|8
1650660890000|2022-04-22 20:54:50|13319.4|13317.4|13319.4|13317.4|13320.7|13318.7|13319.3|13317.3|15
1650660900000|2022-04-22 20:55:00|13319.7|13317.7|13324.7|13322.7|13325.1|13323.1|13317.6|13315.6|65
1650660910000|2022-04-22 20:55:10|13324.1|13322.1|13324.4|13322.4|13325.2|13323.2|13323.4|13321.4|8
1650660920000|2022-04-22 20:55:20|13324.9|13322.9|13323.4|13321.4|13324.9|13322.9|13323.4|13321.4|10
1650660930000|2022-04-22 20:55:30|13323.6|13321.6|13322.6|13320.6|13323.7|13321.7|13322.6|13320.6|14
1650660940000|2022-04-22 20:55:40|13322.8|13320.8|13323.1|13321.1|13323.3|13321.3|13322.7|13320.7|5
1650660950000|2022-04-22 20:55:50|13323.2|13321.2|13322.8|13320.8|13323.2|13321.2|13322.7|13320.7|1
1650660960000|2022-04-22 20:56:00|13322.7|13320.7|13321.6|13319.6|13322.7|13320.7|13321.6|13319.6|8
1650660970000|2022-04-22 20:56:10|13321.2|13319.2|13320.2|13318.2|13321.2|13319.2|13319.9|13317.9|3
1650660980000|2022-04-22 20:56:20|13319.3|13317.3|13319.8|13317.8|13322.2|13320.2|13319.3|13317.3|20
1650660990000|2022-04-22 20:56:30|13319.7|13317.7|13319.8|13317.8|13319.8|13317.8|13319.7|13317.7|0
1650661000000|2022-04-22 20:56:40|13319.9|13317.9|13319.4|13317.4|13319.9|13317.9|13319.4|13317.4|15
1650661010000|2022-04-22 20:56:50|13319.3|13317.3|13318.6|13316.6|13320.2|13318.2|13317.8|13315.8|11
1650661020000|2022-04-22 20:57:00|13318.1|13316.1|13317.9|13315.9|13318.1|13316.1|13317.3|13315.3|4
1650661030000|2022-04-22 20:57:10|13317.6|13315.6|13316.3|13314.3|13317.7|13315.7|13316.3|13314.3|10
1650661040000|2022-04-22 20:57:20|13315.9|13313.9|13316.3|13314.3|13316.3|13314.3|13315.9|13313.9|3
1650661050000|2022-04-22 20:57:30|13316.2|13314.2|13317.4|13315.4|13317.4|13315.4|13316.2|13314.2|18
1650661060000|2022-04-22 20:57:40|13317.6|13315.6|13317.6|13315.6|13317.6|13315.6|13317.6|13315.6|2
1650661070000|2022-04-22 20:57:50|13317.4|13315.4|13316.9|13314.9|13317.4|13315.4|13316.9|13314.9|5
1650661080000|2022-04-22 20:58:00|13317.2|13315.2|13315.6|13313.6|13317.7|13315.7|13315.3|13313.3|29
1650661090000|2022-04-22 20:58:10|13315.4|13313.4|13314.4|13312.4|13315.4|13313.4|13314.3|13312.3|17
1650661100000|2022-04-22 20:58:20|13314.3|13312.3|13314.4|13312.4|13314.6|13312.6|13313.6|13311.6|4
1650661110000|2022-04-22 20:58:30|13314.9|13312.9|13315.1|13313.1|13315.2|13313.2|13314.9|13312.9|1
1650661120000|2022-04-22 20:58:40|13315.2|13313.2|13313.6|13311.6|13315.2|13313.2|13313.4|13311.4|23
1650661130000|2022-04-22 20:58:50|13313.8|13311.8|13313.9|13311.9|13314.4|13312.4|13313.8|13311.8|9
1650661140000|2022-04-22 20:59:00|13314.1|13312.1|13312.7|13310.7|13314.6|13312.6|13312.7|13310.7|11
1650661150000|2022-04-22 20:59:10|13312.6|13310.6|13314.1|13312.1|13314.7|13312.7|13312.6|13310.6|7
1650661160000|2022-04-22 20:59:20|13314.3|13312.3|13314.7|13312.7|13315.1|13313.1|13314.1|13312.1|13
1650661170000|2022-04-22 20:59:30|13314.6|13312.6|13315.2|13313.2|13315.7|13313.7|13314.6|13312.6|27
1650661180000|2022-04-22 20:59:40|13315.1|13313.1|13314.6|13312.6|13315.2|13313.2|13314.4|13312.4|4
1650661190000|2022-04-22 20:59:50|13314.7|13312.7|13316.5|13311.5|13316.5|13313.9|13313.4|13311.4|25
1650837610000|2022-04-24 22:00:10|13345.2|13343.2|13349.2|13347.2|13349.4|13347.4|13337.4|13335.4|111
1650837620000|2022-04-24 22:00:20|13349.8|13347.8|13345.6|13343.6|13350.2|13348.2|13345.6|13343.6|61
1650837630000|2022-04-24 22:00:30|13345.9|13343.9|13330.9|13328.9|13346.4|13344.4|13328.7|13326.7|137
1650837640000|2022-04-24 22:00:40|13331.6|13329.6|13325.1|13323.1|13333.2|13331.2|13325.1|13323.1|76
1650837650000|2022-04-24 22:00:50|13324.9|13322.9|13328.7|13326.7|13330.9|13328.9|13324.6|13322.6|71
1650837660000|2022-04-24 22:01:00|13329.1|13327.1|13331.3|13329.3|13331.8|13329.8|13328.3|13326.3|87
1650837670000|2022-04-24 22:01:10|13331.4|13329.4|13338.3|13336.3|13339.9|13337.9|13331.4|13329.4|72
1650837680000|2022-04-24 22:01:20|13338.4|13336.4|13333.4|13331.4|13339.4|13337.4|13333.2|13331.2|58
1650837690000|2022-04-24 22:01:30|13333.6|13331.6|13335.2|13333.2|13335.6|13333.6|13333.4|13331.4|59
1650837700000|2022-04-24 22:01:40|13335.1|13333.1|13333.1|13331.1|13335.8|13333.8|13332.4|13330.4|54
1650837710000|2022-04-24 22:01:50|13333.3|13331.3|13332.6|13330.6|13334.7|13332.7|13331.7|13329.7|39
1650837720000|2022-04-24 22:02:00|13331.6|13329.6|13331.9|13329.9|13333.1|13331.1|13331.6|13329.6|39
1650837730000|2022-04-24 22:02:10|13331.8|13329.8|13331.8|13329.8|13332.3|13330.3|13331.6|13329.6|4
1650837740000|2022-04-24 22:02:20|13331.7|13329.7|13330.7|13328.7|13333.1|13331.1|13330.7|13328.7|41
1650837750000|2022-04-24 22:02:30|13330.3|13328.3|13324.8|13322.8|13332.2|13330.2|13324.4|13322.4|112
1650837760000|2022-04-24 22:02:40|13324.4|13322.4|13316.8|13314.8|13324.7|13322.7|13316.6|13314.6|97
1650837770000|2022-04-24 22:02:50|13316.7|13314.7|13302.7|13300.7|13317.2|13315.2|13302.7|13300.7|227
1650837780000|2022-04-24 22:03:00|13301.8|13299.8|13307.4|13305.4|13313.2|13311.2|13301.6|13299.6|171
1650837790000|2022-04-24 22:03:10|13307.3|13305.3|13309.8|13307.8|13311.2|13309.2|13306.4|13304.4|41
1650837800000|2022-04-24 22:03:20|13310.2|13308.2|13310.7|13308.7|13310.8|13308.8|13308.8|13306.8|47
1650837810000|2022-04-24 22:03:30|13311.3|13309.3|13310.6|13308.6|13312.3|13310.3|13308.9|13306.9|66
1650837820000|2022-04-24 22:03:40|13310.3|13308.3|13303.7|13301.7|13310.4|13308.4|13303.7|13301.7|49
1650837830000|2022-04-24 22:03:50|13303.6|13301.6|13290.8|13288.8|13303.7|13301.7|13289.8|13287.8|178
1650837840000|2022-04-24 22:04:00|13290.7|13288.7|13294.2|13292.2|13295.1|13293.1|13290.2|13288.2|154
1650837850000|2022-04-24 22:04:10|13294.3|13292.3|13302.6|13300.6|13302.6|13300.6|13294.2|13292.2|80
1650837860000|2022-04-24 22:04:20|13302.4|13300.4|13300.6|13298.6|13302.6|13300.6|13300.6|13298.6|29
1650837870000|2022-04-24 22:04:30|13300.8|13298.8|13297.7|13295.7|13301.2|13299.2|13296.4|13294.4|55
1650837880000|2022-04-24 22:04:40|13297.4|13295.4|13295.8|13293.8|13297.4|13295.4|13295.1|13293.1|7
1650837890000|2022-04-24 22:04:50|13296.1|13294.1|13301.8|13299.8|13302.1|13300.1|13295.1|13293.1|27
1650837900000|2022-04-24 22:05:00|13301.4|13299.4|13306.9|13304.9|13307.3|13305.3|13300.6|13298.6|74
1650837910000|2022-04-24 22:05:10|13307.1|13305.1|13305.3|13303.3|13307.9|13305.9|13303.7|13301.7|48
1650837920000|2022-04-24 22:05:20|13305.2|13303.2|13308.8|13306.8|13311.3|13309.3|13305.1|13303.1|108
1650837930000|2022-04-24 22:05:30|13308.9|13306.9|13310.8|13308.8|13312.6|13310.6|13308.9|13306.9|23
1650837940000|2022-04-24 22:05:40|13310.3|13308.3|13309.2|13307.2|13311.2|13309.2|13308.9|13306.9|15
1650837950000|2022-04-24 22:05:50|13310.2|13308.2|13314.2|13312.2|13315.7|13313.7|13310.2|13308.2|44
1650837960000|2022-04-24 22:06:00|13314.6|13312.6|13315.2|13313.2|13316.3|13314.3|13312.3|13310.3|44
1650837970000|2022-04-24 22:06:10|13315.3|13313.3|13317.8|13315.8|13318.6|13316.6|13315.3|13313.3|35
1650837980000|2022-04-24 22:06:20|13317.9|13315.9|13317.8|13315.8|13318.7|13316.7|13317.6|13315.6|26
1650837990000|2022-04-24 22:06:30|13317.9|13315.9|13318.9|13316.9|13320.2|13318.2|13317.8|13315.8|15
1650838000000|2022-04-24 22:06:40|13318.8|13316.8|13317.2|13315.2|13318.8|13316.8|13316.4|13314.4|16
1650838010000|2022-04-24 22:06:50|13318.2|13316.2|13318.8|13316.8|13320.1|13318.1|13318.1|13316.1|11
1650838020000|2022-04-24 22:07:00|13318.9|13316.9|13324.9|13322.9|13327.6|13325.6|13318.9|13316.9|88
1650838030000|2022-04-24 22:07:10|13325.4|13323.4|13325.9|13323.9|13327.4|13325.4|13325.1|13323.1|50
1650838040000|2022-04-24 22:07:20|13325.8|13323.8|13325.3|13323.3|13325.9|13323.9|13323.8|13321.8|25
1650838050000|2022-04-24 22:07:30|13324.7|13322.7|13326.6|13324.6|13326.9|13324.9|13323.7|13321.7|52
1650838060000|2022-04-24 22:07:40|13326.3|13324.3|13325.9|13323.9|13327.4|13325.4|13325.4|13323.4|14
1650838070000|2022-04-24 22:07:50|13326.2|13324.2|13327.6|13325.6|13328.1|13326.1|13326.2|13324.2|15
1650838080000|2022-04-24 22:08:00|13327.8|13325.8|13323.6|13321.6|13327.8|13325.8|13323.6|13321.6|30
1650838090000|2022-04-24 22:08:10|13323.4|13321.4|13321.8|13319.8|13323.8|13321.8|13320.4|13318.4|23
1650838100000|2022-04-24 22:08:20|13321.7|13319.7|13322.1|13320.1|13322.1|13320.1|13320.1|13318.1|23
1650838110000|2022-04-24 22:08:30|13321.9|13319.9|13319.3|13317.3|13321.9|13319.9|13319.3|13317.3|14
1650838120000|2022-04-24 22:08:40|13319.2|13317.2|13320.8|13318.8|13320.9|13318.9|13318.9|13316.9|10
1650838130000|2022-04-24 22:08:50|13320.9|13318.9|13320.1|13318.1|13321.6|13319.6|13320.1|13318.1|8
1650838140000|2022-04-24 22:09:00|13320.2|13318.2|13322.8|13320.8|13323.1|13321.1|13320.2|13318.2|15
1650838150000|2022-04-24 22:09:10|13322.7|13320.7|13327.6|13325.6|13327.6|13325.6|13322.3|13320.3|28
1650838160000|2022-04-24 22:09:20|13327.4|13325.4|13334.3|13332.3|13334.7|13332.7|13326.6|13324.6|102
1650838170000|2022-04-24 22:09:30|13334.6|13332.6|13333.8|13331.8|13334.7|13332.7|13332.7|13330.7|23
1650838180000|2022-04-24 22:09:40|13334.4|13332.4|13334.7|13332.7|13338.1|13336.1|13334.3|13332.3|74
1650838190000|2022-04-24 22:09:50|13335.1|13333.1|13336.1|13334.1|13337.9|13335.9|13334.3|13332.3|44
1650838200000|2022-04-24 22:10:00|13335.9|13333.9|13336.7|13334.7|13340.1|13338.1|13335.3|13333.3|71
1650838210000|2022-04-24 22:10:10|13336.8|13334.8|13338.3|13336.3|13338.3|13336.3|13333.1|13331.1|42
1650838220000|2022-04-24 22:10:20|13338.6|13336.6|13339.1|13337.1|13340.3|13338.3|13338.6|13336.6|23
1650838230000|2022-04-24 22:10:30|13339.2|13337.2|13339.8|13337.8|13341.9|13339.9|13339.2|13337.2|37
1650838240000|2022-04-24 22:10:40|13339.9|13337.9|13341.6|13339.6|13342.1|13340.1|13338.6|13336.6|51
1650838250000|2022-04-24 22:10:50|13341.4|13339.4|13343.7|13341.7|13344.1|13342.1|13340.9|13338.9|40
1650838260000|2022-04-24 22:11:00|13343.6|13341.6|13347.8|13345.8|13347.9|13345.9|13340.8|13338.8|89
1650838270000|2022-04-24 22:11:10|13347.4|13345.4|13347.4|13345.4|13347.7|13345.7|13343.6|13341.6|66
1650838280000|2022-04-24 22:11:20|13347.6|13345.6|13346.9|13344.9|13347.6|13345.6|13343.8|13341.8|43
1650838290000|2022-04-24 22:11:30|13347.6|13345.6|13345.9|13343.9|13347.8|13345.8|13345.6|13343.6|61
1650838300000|2022-04-24 22:11:40|13345.8|13343.8|13343.1|13341.1|13345.9|13343.9|13342.3|13340.3|46
1650838310000|2022-04-24 22:11:50|13342.3|13340.3|13343.2|13341.2|13343.3|13341.3|13342.1|13340.1|30
1650838320000|2022-04-24 22:12:00|13342.9|13340.9|13345.9|13343.9|13346.1|13344.1|13342.8|13340.8|20
1650838330000|2022-04-24 22:12:10|13345.8|13343.8|13345.6|13343.6|13346.1|13344.1|13344.9|13342.9|31
1650838340000|2022-04-24 22:12:20|13345.7|13343.7|13349.6|13347.6|13350.9|13348.9|13345.7|13343.7|127
1650838350000|2022-04-24 22:12:30|13349.2|13347.2|13346.1|13344.1|13349.6|13347.6|13342.1|13340.1|82
1650838360000|2022-04-24 22:12:40|13346.2|13344.2|13343.6|13341.6|13346.4|13344.4|13343.1|13341.1|20
1650838370000|2022-04-24 22:12:50|13343.7|13341.7|13345.4|13343.4|13345.4|13343.4|13342.6|13340.6|32
1650838380000|2022-04-24 22:13:00|13345.3|13343.3|13344.8|13342.8|13346.6|13344.6|13343.4|13341.4|23
1650838390000|2022-04-24 22:13:10|13345.3|13343.3|13347.8|13345.8|13347.8|13345.8|13345.3|13343.3|15
1650838400000|2022-04-24 22:13:20|13347.7|13345.7|13349.1|13347.1|13350.3|13348.3|13345.7|13343.7|63
1650838410000|2022-04-24 22:13:30|13348.9|13346.9|13346.9|13344.9|13349.2|13347.2|13346.2|13344.2|14
1650838420000|2022-04-24 22:13:40|13346.8|13344.8|13348.9|13346.9|13349.2|13347.2|13345.3|13343.3|24
1650838430000|2022-04-24 22:13:50|13348.8|13346.8|13350.1|13348.1|13350.4|13348.4|13348.8|13346.8|14
1650838440000|2022-04-24 22:14:00|13349.9|13347.9|13348.8|13346.8|13350.3|13348.3|13348.8|13346.8|8
1650838450000|2022-04-24 22:14:10|13348.7|13346.7|13350.7|13348.7|13351.1|13349.1|13347.3|13345.3|38
1650838460000|2022-04-24 22:14:20|13350.4|13348.4|13349.1|13347.1|13350.7|13348.7|13348.6|13346.6|20
1650838470000|2022-04-24 22:14:30|13348.9|13346.9|13349.6|13347.6|13349.8|13347.8|13348.7|13346.7|9
1650838480000|2022-04-24 22:14:40|13349.7|13347.7|13349.4|13347.4|13350.2|13348.2|13349.1|13347.1|13
1650838490000|2022-04-24 22:14:50|13348.8|13346.8|13349.9|13347.9|13351.2|13349.2|13348.8|13346.8|36
1650838500000|2022-04-24 22:15:00|13350.1|13348.1|13349.2|13347.2|13352.2|13350.2|13349.1|13347.1|56
1650838510000|2022-04-24 22:15:10|13350.4|13348.4|13346.4|13344.4|13350.4|13348.4|13346.1|13344.1|35
1650838520000|2022-04-24 22:15:20|13346.2|13344.2|13345.4|13343.4|13346.2|13344.2|13345.1|13343.1|22
1650838530000|2022-04-24 22:15:30|13346.1|13344.1|13346.6|13344.6|13346.8|13344.8|13345.9|13343.9|4
1650838540000|2022-04-24 22:15:40|13345.9|13343.9|13347.2|13345.2|13347.6|13345.6|13345.9|13343.9|26
1650838550000|2022-04-24 22:15:50|13347.3|13345.3|13349.8|13347.8|13349.8|13347.8|13346.9|13344.9|19
1650838560000|2022-04-24 22:16:00|13349.9|13347.9|13348.8|13346.8|13349.9|13347.9|13347.7|13345.7|9
1650838570000|2022-04-24 22:16:10|13348.4|13346.4|13347.4|13345.4|13348.6|13346.6|13346.4|13344.4|11
1650838580000|2022-04-24 22:16:20|13347.2|13345.2|13345.9|13343.9|13347.3|13345.3|13345.9|13343.9|11
1650838590000|2022-04-24 22:16:30|13346.4|13344.4|13345.3|13343.3|13346.4|13344.4|13345.3|13343.3|4
1650838600000|2022-04-24 22:16:40|13345.2|13343.2|13343.7|13341.7|13345.7|13343.7|13343.7|13341.7|14
1650838610000|2022-04-24 22:16:50|13343.6|13341.6|13342.4|13340.4|13343.6|13341.6|13342.1|13340.1|25
1650838620000|2022-04-24 22:17:00|13342.6|13340.6|13343.7|13341.7|13343.7|13341.7|13342.2|13340.2|10
1650838630000|2022-04-24 22:17:10|13344.2|13342.2|13343.7|13341.7|13344.9|13342.9|13342.4|13340.4|33
1650838640000|2022-04-24 22:17:20|13343.8|13341.8|13342.1|13340.1|13344.4|13342.4|13341.8|13339.8|10
1650838650000|2022-04-24 22:17:30|13342.2|13340.2|13341.7|13339.7|13342.4|13340.4|13341.2|13339.2|5
1650838660000|2022-04-24 22:17:40|13341.6|13339.6|13342.2|13340.2|13342.6|13340.6|13341.4|13339.4|4
1650838670000|2022-04-24 22:17:50|13342.3|13340.3|13339.7|13337.7|13342.7|13340.7|13338.9|13336.9|61
1650838680000|2022-04-24 22:18:00|13339.8|13337.8|13341.1|13339.1|13342.6|13340.6|13339.8|13337.8|26
1650838690000|2022-04-24 22:18:10|13341.2|13339.2|13342.4|13340.4|13342.7|13340.7|13340.4|13338.4|4
1650838700000|2022-04-24 22:18:20|13342.1|13340.1|13344.4|13342.4|13344.4|13342.4|13342.1|13340.1|18
1650838710000|2022-04-24 22:18:30|13344.2|13342.2|13346.7|13344.7|13346.8|13344.8|13343.4|13341.4|19
1650838720000|2022-04-24 22:18:40|13346.8|13344.8|13346.1|13344.1|13346.9|13344.9|13345.8|13343.8|11
1650838730000|2022-04-24 22:18:50|13345.8|13343.8|13346.2|13344.2|13346.8|13344.8|13343.8|13341.8|26
1650838740000|2022-04-24 22:19:00|13346.1|13344.1|13341.1|13339.1|13346.2|13344.2|13340.3|13338.3|51
1650838750000|2022-04-24 22:19:10|13340.9|13338.9|13338.7|13336.7|13341.2|13339.2|13337.9|13335.9|14
1650838760000|2022-04-24 22:19:20|13338.6|13336.6|13338.8|13336.8|13338.8|13336.8|13337.4|13335.4|19
1650838770000|2022-04-24 22:19:30|13339.1|13337.1|13340.7|13338.7|13340.7|13338.7|13339.1|13337.1|11
1650838780000|2022-04-24 22:19:40|13340.6|13338.6|13339.3|13337.3|13341.3|13339.3|13337.8|13335.8|44
1650838790000|2022-04-24 22:19:50|13339.4|13337.4|13334.4|13332.4|13339.4|13337.4|13333.6|13331.6|68
1650838800000|2022-04-24 22:20:00|13334.2|13332.2|13337.3|13335.3|13337.4|13335.4|13333.4|13331.4|24
1650838810000|2022-04-24 22:20:10|13337.4|13335.4|13344.7|13342.7|13344.7|13342.7|13337.4|13335.4|42
1650838820000|2022-04-24 22:20:20|13344.9|13342.9|13343.8|13341.8|13345.1|13343.1|13343.2|13341.2|17
1650838830000|2022-04-24 22:20:30|13343.9|13341.9|13343.8|13341.8|13344.4|13342.4|13343.4|13341.4|7
1650838840000|2022-04-24 22:20:40|13343.7|13341.7|13343.9|13341.9|13344.6|13342.6|13343.4|13341.4|13
1650838850000|2022-04-24 22:20:50|13343.8|13341.8|13347.6|13345.6|13347.6|13345.6|13343.6|13341.6|34
1650838860000|2022-04-24 22:21:00|13345.7|13343.7|13340.9|13338.9|13347.2|13345.2|13340.8|13338.8|76
1650838870000|2022-04-24 22:21:10|13340.8|13338.8|13342.3|13340.3|13343.1|13341.1|13340.8|13338.8|33
1650838880000|2022-04-24 22:21:20|13341.4|13339.4|13340.4|13338.4|13342.2|13340.2|13339.7|13337.7|12
1650838890000|2022-04-24 22:21:30|13341.3|13339.3|13342.7|13340.7|13342.7|13340.7|13341.1|13339.1|15
1650838900000|2022-04-24 22:21:40|13343.1|13341.1|13341.9|13339.9|13343.1|13341.1|13340.3|13338.3|10
1650838910000|2022-04-24 22:21:50|13341.4|13339.4|13341.2|13339.2|13341.9|13339.9|13340.7|13338.7|19
1650838920000|2022-04-24 22:22:00|13341.3|13339.3|13339.3|13337.3|13341.4|13339.4|13339.2|13337.2|10
1650838930000|2022-04-24 22:22:10|13338.7|13336.7|13338.6|13336.6|13339.7|13337.7|13337.9|13335.9|35
1650838940000|2022-04-24 22:22:20|13338.2|13336.2|13336.1|13334.1|13338.6|13336.6|13336.1|13334.1|20
1650838950000|2022-04-24 22:22:30|13336.2|13334.2|13335.3|13333.3|13336.4|13334.4|13335.3|13333.3|8
1650838960000|2022-04-24 22:22:40|13335.6|13333.6|13335.7|13333.7|13336.6|13334.6|13335.2|13333.2|26
1650838970000|2022-04-24 22:22:50|13335.4|13333.4|13334.3|13332.3|13336.2|13334.2|13333.7|13331.7|35
1650838980000|2022-04-24 22:23:00|13334.2|13332.2|13333.4|13331.4|13334.2|13332.2|13331.4|13329.4|37
1650838990000|2022-04-24 22:23:10|13333.6|13331.6|13334.6|13332.6|13334.6|13332.6|13333.4|13331.4|12
1650839000000|2022-04-24 22:23:20|13332.9|13330.9|13322.9|13320.9|13333.1|13331.1|13318.2|13316.2|210
1650839010000|2022-04-24 22:23:30|13322.8|13320.8|13324.4|13322.4|13325.7|13323.7|13321.2|13319.2|41
1650839020000|2022-04-24 22:23:40|13324.6|13322.6|13322.4|13320.4|13325.7|13323.7|13322.4|13320.4|14
1650839030000|2022-04-24 22:23:50|13321.8|13319.8|13322.1|13320.1|13322.7|13320.7|13321.3|13319.3|17
1650839040000|2022-04-24 22:24:00|13322.7|13320.7|13328.6|13326.6|13328.6|13326.6|13320.4|13318.4|56
1650839050000|2022-04-24 22:24:10|13329.1|13327.1|13329.4|13327.4|13329.7|13327.7|13328.3|13326.3|18
1650839060000|2022-04-24 22:24:20|13329.3|13327.3|13332.9|13330.9|13333.1|13331.1|13329.3|13327.3|29
1650839070000|2022-04-24 22:24:30|13332.8|13330.8|13331.6|13329.6|13332.9|13330.9|13330.4|13328.4|22
1650839080000|2022-04-24 22:24:40|13331.7|13329.7|13332.4|13330.4|13333.8|13331.8|13331.7|13329.7|22
1650839090000|2022-04-24 22:24:50|13331.9|13329.9|13332.8|13330.8|13333.7|13331.7|13331.9|13329.9|5
1650839100000|2022-04-24 22:25:00|13332.7|13330.7|13334.2|13332.2|13334.2|13332.2|13331.9|13329.9|11
1650839110000|2022-04-24 22:25:10|13334.4|13332.4|13335.7|13333.7|13335.8|13333.8|13333.9|13331.9|44
1650839120000|2022-04-24 22:25:20|13336.3|13334.3|13340.1|13338.1|13340.7|13338.7|13336.2|13334.2|76
1650839130000|2022-04-24 22:25:30|13340.2|13338.2|13341.9|13339.9|13342.1|13340.1|13339.2|13337.2|25
1650839140000|2022-04-24 22:25:40|13341.8|13339.8|13342.1|13340.1|13343.1|13341.1|13341.2|13339.2|46
1650839150000|2022-04-24 22:25:50|13341.7|13339.7|13342.4|13340.4|13342.8|13340.8|13341.1|13339.1|14
1650839160000|2022-04-24 22:26:00|13342.3|13340.3|13341.6|13339.6|13342.4|13340.4|13341.6|13339.6|1
1650839170000|2022-04-24 22:26:10|13341.2|13339.2|13341.4|13339.4|13341.8|13339.8|13340.8|13338.8|2
1650839180000|2022-04-24 22:26:20|13341.2|13339.2|13341.2|13339.2|13342.1|13340.1|13341.2|13339.2|16
1650839190000|2022-04-24 22:26:30|13341.3|13339.3|13341.1|13339.1|13341.3|13339.3|13340.9|13338.9|0
1650839200000|2022-04-24 22:26:40|13341.2|13339.2|13342.1|13340.1|13342.2|13340.2|13341.2|13339.2|12
1650839210000|2022-04-24 22:26:50|13342.2|13340.2|13341.8|13339.8|13342.3|13340.3|13341.7|13339.7|5
1650839220000|2022-04-24 22:27:00|13341.2|13339.2|13341.1|13339.1|13341.6|13339.6|13340.9|13338.9|3
1650839230000|2022-04-24 22:27:10|13340.9|13338.9|13339.2|13337.2|13340.9|13338.9|13338.4|13336.4|17
1650839240000|2022-04-24 22:27:20|13339.1|13337.1|13337.9|13335.9|13339.2|13337.2|13337.4|13335.4|1
1650839250000|2022-04-24 22:27:30|13338.1|13336.1|13337.7|13335.7|13338.6|13336.6|13336.9|13334.9|36
1650839260000|2022-04-24 22:27:40|13338.4|13336.4|13336.9|13334.9|13338.4|13336.4|13336.4|13334.4|7
1650839270000|2022-04-24 22:27:50|13336.8|13334.8|13335.4|13333.4|13336.8|13334.8|13335.2|13333.2|17
1650839280000|2022-04-24 22:28:00|13335.3|13333.3|13335.6|13333.6|13336.2|13334.2|13334.9|13332.9|3
1650839290000|2022-04-24 22:28:10|13335.7|13333.7|13336.8|13334.8|13336.9|13334.9|13335.7|13333.7|3
1650839300000|2022-04-24 22:28:20|13336.7|13334.7|13336.2|13334.2|13336.9|13334.9|13336.2|13334.2|4
1650839310000|2022-04-24 22:28:30|13335.9|13333.9|13334.6|13332.6|13336.7|13334.7|13334.6|13332.6|16
1650839320000|2022-04-24 22:28:40|13334.7|13332.7|13332.9|13330.9|13334.7|13332.7|13332.7|13330.7|26
1650839330000|2022-04-24 22:28:50|13333.8|13331.8|13331.4|13329.4|13333.8|13331.8|13331.3|13329.3|15
1650839340000|2022-04-24 22:29:00|13331.6|13329.6|13333.1|13331.1|13333.2|13331.2|13331.6|13329.6|16
1650839350000|2022-04-24 22:29:10|13332.9|13330.9|13334.9|13332.9|13335.6|13333.6|13332.4|13330.4|25
1650839360000|2022-04-24 22:29:20|13335.1|13333.1|13332.9|13330.9|13335.1|13333.1|13332.3|13330.3|6
1650839370000|2022-04-24 22:29:30|13333.1|13331.1|13332.4|13330.4|13333.7|13331.7|13332.3|13330.3|6
1650839380000|2022-04-24 22:29:40|13332.8|13330.8|13331.2|13329.2|13332.8|13330.8|13330.8|13328.8|10
1650839390000|2022-04-24 22:29:50|13331.1|13329.1|13325.7|13323.7|13331.2|13329.2|13325.7|13323.7|36
1650839400000|2022-04-24 22:30:00|13325.6|13323.6|13327.9|13325.9|13329.7|13327.7|13324.8|13322.8|55
1650839410000|2022-04-24 22:30:10|13328.2|13326.2|13328.7|13326.7|13329.6|13327.6|13326.9|13324.9|42
1650839420000|2022-04-24 22:30:20|13328.3|13326.3|13324.9|13322.9|13328.4|13326.4|13324.8|13322.8|40
1650839430000|2022-04-24 22:30:30|13324.8|13322.8|13323.9|13321.9|13325.6|13323.6|13319.9|13317.9|85
1650839440000|2022-04-24 22:30:40|13324.1|13322.1|13324.9|13322.9|13325.8|13323.8|13324.1|13322.1|10
1650839450000|2022-04-24 22:30:50|13324.7|13322.7|13327.4|13325.4|13327.6|13325.6|13324.7|13322.7|16
1650839460000|2022-04-24 22:31:00|13327.8|13325.8|13325.9|13323.9|13330.8|13328.8|13325.9|13323.9|44
1650839470000|2022-04-24 22:31:10|13326.2|13324.2|13324.7|13322.7|13327.2|13325.2|13323.7|13321.7|25
1650839480000|2022-04-24 22:31:20|13324.8|13322.8|13326.4|13324.4|13326.8|13324.8|13324.8|13322.8|26
1650839490000|2022-04-24 22:31:30|13326.3|13324.3|13327.4|13325.4|13327.4|13325.4|13326.2|13324.2|6
1650839500000|2022-04-24 22:31:40|13327.3|13325.3|13330.6|13328.6|13331.4|13329.4|13327.3|13325.3|20
1650839510000|2022-04-24 22:31:50|13330.9|13328.9|13331.6|13329.6|13332.3|13330.3|13330.9|13328.9|22
1650839520000|2022-04-24 22:32:00|13331.7|13329.7|13336.9|13334.9|13337.1|13335.1|13331.7|13329.7|56
1650839530000|2022-04-24 22:32:10|13337.2|13335.2|13336.6|13334.6|13339.6|13337.6|13335.1|13333.1|110
1650839540000|2022-04-24 22:32:20|13336.4|13334.4|13339.1|13337.1|13339.4|13337.4|13336.4|13334.4|20
1650839550000|2022-04-24 22:32:30|13339.2|13337.2|13340.4|13338.4|13341.4|13339.4|13339.2|13337.2|17
1650839560000|2022-04-24 22:32:40|13340.7|13338.7|13339.7|13337.7|13340.7|13338.7|13338.7|13336.7|14
1650839570000|2022-04-24 22:32:50|13340.1|13338.1|13340.1|13338.1|13340.9|13338.9|13339.9|13337.9|15
1650839580000|2022-04-24 22:33:00|13340.2|13338.2|13341.2|13339.2|13341.4|13339.4|13340.1|13338.1|24
1650839590000|2022-04-24 22:33:10|13341.1|13339.1|13341.7|13339.7|13342.3|13340.3|13340.2|13338.2|26
1650839600000|2022-04-24 22:33:20|13341.6|13339.6|13341.2|13339.2|13341.9|13339.9|13341.1|13339.1|16
1650839610000|2022-04-24 22:33:30|13341.4|13339.4|13340.2|13338.2|13341.4|13339.4|13340.1|13338.1|14
1650839620000|2022-04-24 22:33:40|13339.9|13337.9|13341.2|13339.2|13341.6|13339.6|13339.9|13337.9|3
1650839630000|2022-04-24 22:33:50|13341.1|13339.1|13341.8|13339.8|13341.8|13339.8|13341.1|13339.1|7
1650839640000|2022-04-24 22:34:00|13341.7|13339.7|13341.4|13339.4|13341.8|13339.8|13341.2|13339.2|5
1650839650000|2022-04-24 22:34:10|13341.3|13339.3|13338.4|13336.4|13341.6|13339.6|13338.4|13336.4|18
1650839660000|2022-04-24 22:34:20|13338.3|13336.3|13335.9|13333.9|13338.3|13336.3|13335.4|13333.4|18
1650839670000|2022-04-24 22:34:30|13335.2|13333.2|13334.9|13332.9|13336.6|13334.6|13334.8|13332.8|13
1650839680000|2022-04-24 22:34:40|13334.8|13332.8|13334.3|13332.3|13335.4|13333.4|13333.3|13331.3|17
1650839690000|2022-04-24 22:34:50|13334.2|13332.2|13332.6|13330.6|13334.2|13332.2|13331.8|13329.8|15
1650839700000|2022-04-24 22:35:00|13332.4|13330.4|13332.4|13330.4|13333.2|13331.2|13332.2|13330.2|11
1650839710000|2022-04-24 22:35:10|13332.6|13330.6|13334.9|13332.9|13334.9|13332.9|13332.3|13330.3|16
1650839720000|2022-04-24 22:35:20|13334.8|13332.8|13335.8|13333.8|13336.2|13334.2|13334.8|13332.8|20
1650839730000|2022-04-24 22:35:30|13336.1|13334.1|13334.1|13332.1|13336.4|13334.4|13333.9|13331.9|10
1650839740000|2022-04-24 22:35:40|13333.9|13331.9|13333.7|13331.7|13334.9|13332.9|13333.6|13331.6|8
1650839750000|2022-04-24 22:35:50|13333.6|13331.6|13333.2|13331.2|13333.6|13331.6|13332.8|13330.8|7
1650839760000|2022-04-24 22:36:00|13333.1|13331.1|13334.6|13332.6|13335.6|13333.6|13332.3|13330.3|24
1650839770000|2022-04-24 22:36:10|13334.4|13332.4|13330.9|13328.9|13334.6|13332.6|13330.9|13328.9|20
1650839780000|2022-04-24 22:36:20|13330.8|13328.8|13323.4|13321.4|13331.7|13329.7|13322.8|13320.8|59
1650839790000|2022-04-24 22:36:30|13323.6|13321.6|13317.1|13315.1|13323.7|13321.7|13313.8|13311.8|167
1650839800000|2022-04-24 22:36:40|13316.9|13314.9|13307.6|13305.6|13316.9|13314.9|13307.6|13305.6|71
1650839810000|2022-04-24 22:36:50|13307.4|13305.4|13305.8|13303.8|13308.4|13306.4|13305.7|13303.7|70
1650839820000|2022-04-24 22:37:00|13306.2|13304.2|13310.2|13308.2|13310.2|13308.2|13305.7|13303.7|71
1650839830000|2022-04-24 22:37:10|13310.1|13308.1|13307.2|13305.2|13311.3|13309.3|13306.3|13304.3|35
1650839840000|2022-04-24 22:37:20|13307.1|13305.1|13305.8|13303.8|13307.1|13305.1|13305.7|13303.7|33
1650839850000|2022-04-24 22:37:30|13305.7|13303.7|13307.2|13305.2|13307.4|13305.4|13305.7|13303.7|38
1650839860000|2022-04-24 22:37:40|13306.9|13304.9|13301.8|13299.8|13307.6|13305.6|13301.3|13299.3|54
1650839870000|2022-04-24 22:37:50|13301.6|13299.6|13293.8|13291.8|13302.2|13300.2|13293.8|13291.8|116
1650839880000|2022-04-24 22:38:00|13293.2|13291.2|13299.3|13297.3|13301.1|13299.1|13293.2|13291.2|117
1650839890000|2022-04-24 22:38:10|13299.2|13297.2|13299.9|13297.9|13301.4|13299.4|13299.2|13297.2|25
1650839900000|2022-04-24 22:38:20|13300.6|13298.6|13302.1|13300.1|13302.3|13300.3|13299.2|13297.2|24
1650839910000|2022-04-24 22:38:30|13301.9|13299.9|13306.1|13304.1|13306.4|13304.4|13301.9|13299.9|25
1650839920000|2022-04-24 22:38:40|13305.8|13303.8|13304.3|13302.3|13306.1|13304.1|13302.7|13300.7|28
1650839930000|2022-04-24 22:38:50|13304.9|13302.9|13303.7|13301.7|13306.9|13304.9|13303.6|13301.6|30
1650839940000|2022-04-24 22:39:00|13303.3|13301.3|13299.8|13297.8|13304.3|13302.3|13299.8|13297.8|32
1650839950000|2022-04-24 22:39:10|13300.8|13298.8|13298.2|13296.2|13301.8|13299.8|13298.2|13296.2|29
1650839960000|2022-04-24 22:39:20|13298.4|13296.4|13301.9|13299.9|13302.7|13300.7|13297.8|13295.8|32
1650839970000|2022-04-24 22:39:30|13302.4|13300.4|13304.9|13302.9|13305.1|13303.1|13302.4|13300.4|22
1650839980000|2022-04-24 22:39:40|13305.1|13303.1|13308.8|13306.8|13308.8|13306.8|13304.8|13302.8|31
1650839990000|2022-04-24 22:39:50|13308.9|13306.9|13308.4|13306.4|13309.3|13307.3|13306.8|13304.8|24
1650840000000|2022-04-24 22:40:00|13308.3|13306.3|13309.4|13307.4|13312.2|13310.2|13307.2|13305.2|39
1650840010000|2022-04-24 22:40:10|13309.8|13307.8|13308.7|13306.7|13309.8|13307.8|13307.9|13305.9|23
1650840020000|2022-04-24 22:40:20|13308.8|13306.8|13307.4|13305.4|13309.2|13307.2|13307.4|13305.4|23
1650840030000|2022-04-24 22:40:30|13307.7|13305.7|13308.2|13306.2|13308.2|13306.2|13307.7|13305.7|6
1650840040000|2022-04-24 22:40:40|13308.4|13306.4|13308.3|13306.3|13309.7|13307.7|13308.3|13306.3|20
1650840050000|2022-04-24 22:40:50|13308.1|13306.1|13307.7|13305.7|13308.2|13306.2|13307.3|13305.3|6
1650840060000|2022-04-24 22:41:00|13307.6|13305.6|13305.1|13303.1|13307.8|13305.8|13305.1|13303.1|17
1650840070000|2022-04-24 22:41:10|13304.9|13302.9|13303.1|13301.1|13305.4|13303.4|13303.1|13301.1|26
1650840080000|2022-04-24 22:41:20|13302.9|13300.9|13304.1|13302.1|13304.1|13302.1|13302.6|13300.6|8
1650840090000|2022-04-24 22:41:30|13303.9|13301.9|13304.1|13302.1|13304.2|13302.2|13303.7|13301.7|5
1650840100000|2022-04-24 22:41:40|13303.9|13301.9|13301.7|13299.7|13303.9|13301.9|13301.7|13299.7|20
1650840110000|2022-04-24 22:41:50|13301.6|13299.6|13302.1|13300.1|13302.4|13300.4|13300.8|13298.8|28
1650840120000|2022-04-24 22:42:00|13302.3|13300.3|13307.2|13305.2|13307.4|13305.4|13302.3|13300.3|26
1650840130000|2022-04-24 22:42:10|13307.7|13305.7|13308.2|13306.2|13308.6|13306.6|13306.7|13304.7|19
1650840140000|2022-04-24 22:42:20|13308.1|13306.1|13309.4|13307.4|13309.4|13307.4|13307.1|13305.1|9
1650840150000|2022-04-24 22:42:30|13309.6|13307.6|13309.9|13307.9|13310.1|13308.1|13309.2|13307.2|15
1650840160000|2022-04-24 22:42:40|13310.1|13308.1|13314.8|13312.8|13314.8|13312.8|13310.1|13308.1|73
1650840170000|2022-04-24 22:42:50|13314.7|13312.7|13316.3|13314.3|13319.8|13317.8|13313.9|13311.9|112
1650840180000|2022-04-24 22:43:00|13315.9|13313.9|13317.7|13315.7|13318.4|13316.4|13314.9|13312.9|42
1650840190000|2022-04-24 22:43:10|13317.8|13315.8|13314.1|13312.1|13317.8|13315.8|13314.1|13312.1|14
1650840200000|2022-04-24 22:43:20|13313.1|13311.1|13314.3|13312.3|13314.7|13312.7|13312.2|13310.2|24
1650840210000|2022-04-24 22:43:30|13314.7|13312.7|13314.1|13312.1|13315.6|13313.6|13314.1|13312.1|0
1650840220000|2022-04-24 22:43:40|13314.2|13312.2|13315.8|13313.8|13315.8|13313.8|13313.9|13311.9|10
1650840230000|2022-04-24 22:43:50|13316.1|13314.1|13317.3|13315.3|13317.4|13315.4|13316.1|13314.1|6
1650840240000|2022-04-24 22:44:00|13317.2|13315.2|13317.2|13315.2|13317.4|13315.4|13315.6|13313.6|10
1650840250000|2022-04-24 22:44:10|13317.3|13315.3|13318.8|13316.8|13319.3|13317.3|13317.3|13315.3|18
1650840260000|2022-04-24 22:44:20|13318.9|13316.9|13324.2|13322.2|13325.1|13323.1|13318.9|13316.9|73
1650840270000|2022-04-24 22:44:30|13324.3|13322.3|13325.4|13323.4|13327.8|13325.8|13323.8|13321.8|81
1650840280000|2022-04-24 22:44:40|13325.3|13323.3|13321.2|13319.2|13325.7|13323.7|13320.3|13318.3|39
1650840290000|2022-04-24 22:44:50|13320.1|13318.1|13321.3|13319.3|13321.3|13319.3|13319.6|13317.6|20
1650840300000|2022-04-24 22:45:00|13321.4|13319.4|13324.3|13322.3|13324.9|13322.9|13321.4|13319.4|43
1650840310000|2022-04-24 22:45:10|13323.7|13321.7|13323.9|13321.9|13325.6|13323.6|13323.3|13321.3|22
1650840320000|2022-04-24 22:45:20|13324.1|13322.1|13320.6|13318.6|13324.1|13322.1|13317.4|13315.4|42
1650840330000|2022-04-24 22:45:30|13320.3|13318.3|13320.4|13318.4|13321.2|13319.2|13320.3|13318.3|3
1650840340000|2022-04-24 22:45:40|13320.3|13318.3|13320.7|13318.7|13320.7|13318.7|13320.1|13318.1|3
1650840350000|2022-04-24 22:45:50|13320.4|13318.4|13320.8|13318.8|13321.2|13319.2|13320.3|13318.3|6
1650840360000|2022-04-24 22:46:00|13320.9|13318.9|13322.4|13320.4|13322.7|13320.7|13320.8|13318.8|8
1650840370000|2022-04-24 22:46:10|13322.6|13320.6|13327.3|13325.3|13327.3|13325.3|13322.6|13320.6|32
1650840380000|2022-04-24 22:46:20|13326.8|13324.8|13327.3|13325.3|13327.3|13325.3|13323.7|13321.7|32
1650840390000|2022-04-24 22:46:30|13327.4|13325.4|13326.1|13324.1|13328.4|13326.4|13326.1|13324.1|28
1650840400000|2022-04-24 22:46:40|13325.8|13323.8|13325.8|13323.8|13326.1|13324.1|13325.6|13323.6|2
1650840410000|2022-04-24 22:46:50|13325.7|13323.7|13325.7|13323.7|13326.1|13324.1|13323.6|13321.6|18
1650840420000|2022-04-24 22:47:00|13325.9|13323.9|13326.3|13324.3|13326.9|13324.9|13325.9|13323.9|5
1650840430000|2022-04-24 22:47:10|13326.4|13324.4|13326.8|13324.8|13327.3|13325.3|13326.4|13324.4|3
1650840440000|2022-04-24 22:47:20|13326.7|13324.7|13328.2|13326.2|13328.7|13326.7|13326.7|13324.7|13
1650840450000|2022-04-24 22:47:30|13328.3|13326.3|13325.1|13323.1|13328.4|13326.4|13325.1|13323.1|14
1650840460000|2022-04-24 22:47:40|13324.9|13322.9|13326.7|13324.7|13326.7|13324.7|13324.1|13322.1|11
1650840470000|2022-04-24 22:47:50|13325.9|13323.9|13325.9|13323.9|13326.3|13324.3|13325.9|13323.9|1
1650840480000|2022-04-24 22:48:00|13326.1|13324.1|13326.6|13324.6|13326.6|13324.6|13326.1|13324.1|0
1650840490000|2022-04-24 22:48:10|13326.4|13324.4|13327.8|13325.8|13328.1|13326.1|13326.4|13324.4|3
1650840500000|2022-04-24 22:48:20|13327.6|13325.6|13328.3|13326.3|13328.3|13326.3|13326.6|13324.6|9
1650840510000|2022-04-24 22:48:30|13328.2|13326.2|13328.1|13326.1|13328.7|13326.7|13327.7|13325.7|10
1650840520000|2022-04-24 22:48:40|13328.3|13326.3|13325.7|13323.7|13328.3|13326.3|13324.8|13322.8|43
1650840530000|2022-04-24 22:48:50|13325.9|13323.9|13326.1|13324.1|13326.2|13324.2|13325.6|13323.6|1
1650840540000|2022-04-24 22:49:00|13326.2|13324.2|13327.1|13325.1|13327.7|13325.7|13326.2|13324.2|3
1650840550000|2022-04-24 22:49:10|13327.2|13325.2|13325.6|13323.6|13327.6|13325.6|13324.6|13322.6|24
1650840560000|2022-04-24 22:49:20|13326.1|13324.1|13327.3|13325.3|13327.3|13325.3|13325.3|13323.3|10
1650840570000|2022-04-24 22:49:30|13327.1|13325.1|13327.2|13325.2|13327.3|13325.3|13326.4|13324.4|6
1650840580000|2022-04-24 22:49:40|13327.3|13325.3|13328.9|13326.9|13328.9|13326.9|13327.1|13325.1|14
1650840590000|2022-04-24 22:49:50|13329.1|13327.1|13331.7|13329.7|13331.8|13329.8|13328.9|13326.9|36
1650840600000|2022-04-24 22:50:00|13331.6|13329.6|13330.4|13328.4|13331.8|13329.8|13329.9|13327.9|12
1650840610000|2022-04-24 22:50:10|13330.1|13328.1|13327.2|13325.2|13330.1|13328.1|13327.2|13325.2|11
1650840620000|2022-04-24 22:50:20|13327.3|13325.3|13326.3|13324.3|13327.7|13325.7|13324.9|13322.9|27
1650840630000|2022-04-24 22:50:30|13326.4|13324.4|13325.9|13323.9|13326.4|13324.4|13325.3|13323.3|9
1650840640000|2022-04-24 22:50:40|13326.2|13324.2|13326.6|13324.6|13326.6|13324.6|13325.6|13323.6|11
1650840650000|2022-04-24 22:50:50|13326.4|13324.4|13324.8|13322.8|13326.8|13324.8|13323.9|13321.9|8
1650840660000|2022-04-24 22:51:00|13324.7|13322.7|13325.7|13323.7|13326.7|13324.7|13324.6|13322.6|8
1650840670000|2022-04-24 22:51:10|13326.1|13324.1|13325.1|13323.1|13326.1|13324.1|13324.3|13322.3|9
1650840680000|2022-04-24 22:51:20|13324.9|13322.9|13323.7|13321.7|13325.1|13323.1|13323.7|13321.7|6
1650840690000|2022-04-24 22:51:30|13323.8|13321.8|13324.9|13322.9|13324.9|13322.9|13323.8|13321.8|2
1650840700000|2022-04-24 22:51:40|13325.7|13323.7|13325.2|13323.2|13326.1|13324.1|13325.2|13323.2|6
1650840710000|2022-04-24 22:51:50|13325.1|13323.1|13323.6|13321.6|13325.1|13323.1|13323.6|13321.6|2
1650840720000|2022-04-24 22:52:00|13323.3|13321.3|13323.7|13321.7|13324.4|13322.4|13323.1|13321.1|2
1650840730000|2022-04-24 22:52:10|13323.2|13321.2|13322.7|13320.7|13323.4|13321.4|13321.9|13319.9|24
1650840740000|2022-04-24 22:52:20|13322.6|13320.6|13323.9|13321.9|13325.1|13323.1|13322.6|13320.6|16
1650840750000|2022-04-24 22:52:30|13324.1|13322.1|13325.3|13323.3|13325.9|13323.9|13323.8|13321.8|7
1650840760000|2022-04-24 22:52:40|13325.2|13323.2|13324.6|13322.6|13325.3|13323.3|13324.3|13322.3|1
1650840770000|2022-04-24 22:52:50|13324.9|13322.9|13325.2|13323.2|13325.2|13323.2|13324.9|13322.9|0
1650840780000|2022-04-24 22:53:00|13325.1|13323.1|13325.2|13323.2|13325.2|13323.2|13324.4|13322.4|2
1650840790000|2022-04-24 22:53:10|13325.3|13323.3|13329.8|13327.8|13330.7|13328.7|13325.3|13323.3|30
1650840800000|2022-04-24 22:53:20|13329.7|13327.7|13331.3|13329.3|13331.6|13329.6|13329.3|13327.3|14
1650840810000|2022-04-24 22:53:30|13331.7|13329.7|13330.6|13328.6|13332.7|13330.7|13330.1|13328.1|17
1650840820000|2022-04-24 22:53:40|13330.8|13328.8|13328.8|13326.8|13330.8|13328.8|13328.4|13326.4|11
1650840830000|2022-04-24 22:53:50|13328.7|13326.7|13327.8|13325.8|13328.7|13326.7|13327.7|13325.7|6
1650840840000|2022-04-24 22:54:00|13327.4|13325.4|13330.3|13328.3|13331.1|13329.1|13327.4|13325.4|9
1650840850000|2022-04-24 22:54:10|13330.4|13328.4|13331.9|13329.9|13332.8|13330.8|13329.9|13327.9|12
1650840860000|2022-04-24 22:54:20|13331.4|13329.4|13332.8|13330.8|13333.6|13331.6|13331.4|13329.4|29
1650840870000|2022-04-24 22:54:30|13333.6|13331.6|13334.8|13332.8|13334.8|13332.8|13333.3|13331.3|8
1650840880000|2022-04-24 22:54:40|13335.1|13333.1|13333.7|13331.7|13335.2|13333.2|13332.3|13330.3|20
1650840890000|2022-04-24 22:54:50|13333.8|13331.8|13334.6|13332.6|13334.8|13332.8|13332.8|13330.8|15
1650840900000|2022-04-24 22:55:00|13334.1|13332.1|13333.3|13331.3|13334.6|13332.6|13333.3|13331.3|12
1650840910000|2022-04-24 22:55:10|13333.2|13331.2|13332.9|13330.9|13334.1|13332.1|13332.7|13330.7|8
1650840920000|2022-04-24 22:55:20|13333.2|13331.2|13332.8|13330.8|13333.2|13331.2|13332.1|13330.1|1
1650840930000|2022-04-24 22:55:30|13332.4|13330.4|13332.1|13330.1|13332.4|13330.4|13332.1|13330.1|0
1650840940000|2022-04-24 22:55:40|13332.2|13330.2|13332.9|13330.9|13333.7|13331.7|13332.2|13330.2|7
1650840950000|2022-04-24 22:55:50|13332.8|13330.8|13330.7|13328.7|13332.8|13330.8|13330.6|13328.6|26
1650840960000|2022-04-24 22:56:00|13330.9|13328.9|13331.4|13329.4|13331.8|13329.8|13330.6|13328.6|12
1650840970000|2022-04-24 22:56:10|13331.3|13329.3|13330.7|13328.7|13331.6|13329.6|13330.6|13328.6|4
1650840980000|2022-04-24 22:56:20|13330.8|13328.8|13330.8|13328.8|13332.2|13330.2|13330.4|13328.4|7
1650840990000|2022-04-24 22:56:30|13330.6|13328.6|13330.7|13328.7|13330.9|13328.9|13330.2|13328.2|6
1650841000000|2022-04-24 22:56:40|13330.4|13328.4|13330.2|13328.2|13330.6|13328.6|13330.1|13328.1|4
1650841010000|2022-04-24 22:56:50|13330.1|13328.1|13329.6|13327.6|13331.2|13329.2|13329.6|13327.6|6
1650841020000|2022-04-24 22:57:00|13329.8|13327.8|13331.9|13329.9|13331.9|13329.9|13329.6|13327.6|8
1650841030000|2022-04-24 22:57:10|13332.1|13330.1|13333.4|13331.4|13333.8|13331.8|13332.1|13330.1|7
1650841040000|2022-04-24 22:57:20|13333.3|13331.3|13333.4|13331.4|13333.6|13331.6|13332.9|13330.9|1
1650841050000|2022-04-24 22:57:30|13333.3|13331.3|13333.9|13331.9|13334.3|13332.3|13333.3|13331.3|16
1650841060000|2022-04-24 22:57:40|13333.8|13331.8|13334.6|13332.6|13334.7|13332.7|13333.2|13331.2|10
1650841070000|2022-04-24 22:57:50|13334.7|13332.7|13334.4|13332.4|13335.8|13333.8|13334.4|13332.4|16
1650841080000|2022-04-24 22:58:00|13334.6|13332.6|13335.2|13333.2|13335.9|13333.9|13334.4|13332.4|9
1650841090000|2022-04-24 22:58:10|13335.1|13333.1|13333.3|13331.3|13335.1|13333.1|13332.7|13330.7|10
1650841100000|2022-04-24 22:58:20|13333.6|13331.6|13333.8|13331.8|13334.3|13332.3|13333.2|13331.2|0
1650841110000|2022-04-24 22:58:30|13333.7|13331.7|13333.4|13331.4|13333.7|13331.7|13333.1|13331.1|1
1650841120000|2022-04-24 22:58:40|13333.3|13331.3|13335.6|13333.6|13335.6|13333.6|13332.8|13330.8|5
1650841130000|2022-04-24 22:58:50|13335.3|13333.3|13335.4|13333.4|13335.6|13333.6|13335.2|13333.2|3
1650841140000|2022-04-24 22:59:00|13335.6|13333.6|13334.4|13332.4|13335.6|13333.6|13334.4|13332.4|5
1650841150000|2022-04-24 22:59:10|13334.2|13332.2|13334.8|13332.8|13335.1|13333.1|13333.9|13331.9|14
1650841160000|2022-04-24 22:59:20|13334.7|13332.7|13334.7|13332.7|13334.8|13332.8|13334.3|13332.3|1
1650841170000|2022-04-24 22:59:30|13334.8|13332.8|13334.7|13332.7|13334.8|13332.8|13334.4|13332.4|0
1650841180000|2022-04-24 22:59:40|13334.6|13332.6|13332.9|13330.9|13334.6|13332.6|13332.8|13330.8|8
1650841190000|2022-04-24 22:59:50|13333.1|13331.1|13333.6|13331.6|13333.7|13331.7|13333.1|13331.1|2
1650841200000|2022-04-24 23:00:00|13333.4|13331.4|13335.8|13333.8|13337.2|13335.2|13333.4|13331.4|28
1650841210000|2022-04-24 23:00:10|13335.7|13333.7|13333.6|13331.6|13335.8|13333.8|13333.6|13331.6|10
1650841220000|2022-04-24 23:00:20|13333.4|13331.4|13332.2|13330.2|13333.6|13331.6|13332.2|13330.2|7
1650841230000|2022-04-24 23:00:30|13332.3|13330.3|13333.4|13331.4|13333.6|13331.6|13332.2|13330.2|2
1650841240000|2022-04-24 23:00:40|13333.3|13331.3|13330.7|13328.7|13333.3|13331.3|13328.6|13326.6|60
1650841250000|2022-04-24 23:00:50|13330.8|13328.8|13330.6|13328.6|13331.8|13329.8|13329.9|13327.9|13
1650841260000|2022-04-24 23:01:00|13330.4|13328.4|13333.2|13331.2|13333.2|13331.2|13330.2|13328.2|12
1650841270000|2022-04-24 23:01:10|13333.7|13331.7|13332.4|13330.4|13333.7|13331.7|13332.1|13330.1|12
1650841280000|2022-04-24 23:01:20|13332.6|13330.6|13332.8|13330.8|13333.8|13331.8|13332.4|13330.4|6
1650841290000|2022-04-24 23:01:30|13332.7|13330.7|13334.6|13332.6|13335.1|13333.1|13332.3|13330.3|12
1650841300000|2022-04-24 23:01:40|13334.3|13332.3|13334.4|13332.4|13334.4|13332.4|13334.2|13332.2|2
1650841310000|2022-04-24 23:01:50|13334.6|13332.6|13334.1|13332.1|13334.6|13332.6|13333.7|13331.7|8
1650841320000|2022-04-24 23:02:00|13333.8|13331.8|13334.4|13332.4|13334.4|13332.4|13333.1|13331.1|4
1650841330000|2022-04-24 23:02:10|13334.3|13332.3|13332.3|13330.3|13334.3|13332.3|13332.2|13330.2|1
1650841340000|2022-04-24 23:02:20|13332.2|13330.2|13332.8|13330.8|13332.8|13330.8|13332.2|13330.2|0
1650841350000|2022-04-24 23:02:30|13333.1|13331.1|13332.8|13330.8|13333.1|13331.1|13332.7|13330.7|0
1650841360000|2022-04-24 23:02:40|13332.9|13330.9|13334.2|13332.2|13334.2|13332.2|13332.3|13330.3|8
1650841370000|2022-04-24 23:02:50|13334.1|13332.1|13335.2|13333.2|13335.2|13333.2|13333.4|13331.4|6
1650841380000|2022-04-24 23:03:00|13334.9|13332.9|13334.6|13332.6|13336.3|13334.3|13334.6|13332.6|20
1650841390000|2022-04-24 23:03:10|13334.7|13332.7|13334.1|13332.1|13334.9|13332.9|13334.1|13332.1|0
1650841400000|2022-04-24 23:03:20|13334.2|13332.2|13333.3|13331.3|13334.3|13332.3|13332.6|13330.6|10
1650841410000|2022-04-24 23:03:30|13333.2|13331.2|13334.6|13332.6|13335.4|13333.4|13333.2|13331.2|5
1650841420000|2022-04-24 23:03:40|13334.4|13332.4|13332.6|13330.6|13334.7|13332.7|13332.6|13330.6|5
1650841430000|2022-04-24 23:03:50|13332.4|13330.4|13332.1|13330.1|13332.7|13330.7|13331.6|13329.6|16
1650841440000|2022-04-24 23:04:00|13331.4|13329.4|13332.3|13330.3|13333.4|13331.4|13331.1|13329.1|80
1650841450000|2022-04-24 23:04:10|13332.8|13330.8|13330.1|13328.1|13332.8|13330.8|13329.7|13327.7|16
1650841460000|2022-04-24 23:04:20|13330.2|13328.2|13330.2|13328.2|13331.2|13329.2|13330.1|13328.1|4
1650841470000|2022-04-24 23:04:30|13330.4|13328.4|13330.4|13328.4|13331.1|13329.1|13330.2|13328.2|10
1650841480000|2022-04-24 23:04:40|13330.3|13328.3|13329.3|13327.3|13330.6|13328.6|13327.6|13325.6|42
1650841490000|2022-04-24 23:04:50|13329.2|13327.2|13327.8|13325.8|13329.2|13327.2|13327.7|13325.7|3
1650841500000|2022-04-24 23:05:00|13327.6|13325.6|13328.4|13326.4|13328.4|13326.4|13326.7|13324.7|28
1650841510000|2022-04-24 23:05:10|13328.3|13326.3|13327.2|13325.2|13328.4|13326.4|13326.9|13324.9|4
1650841520000|2022-04-24 23:05:20|13327.1|13325.1|13327.1|13325.1|13327.8|13325.8|13327.1|13325.1|6
1650841530000|2022-04-24 23:05:30|13326.7|13324.7|13323.3|13321.3|13326.7|13324.7|13323.2|13321.2|45
1650841540000|2022-04-24 23:05:40|13322.8|13320.8|13321.9|13319.9|13323.1|13321.1|13321.8|13319.8|14
1650841550000|2022-04-24 23:05:50|13322.1|13320.1|13320.8|13318.8|13322.2|13320.2|13320.7|13318.7|38
1650841560000|2022-04-24 23:06:00|13320.7|13318.7|13324.6|13322.6|13324.7|13322.7|13319.9|13317.9|36
1650841570000|2022-04-24 23:06:10|13324.3|13322.3|13324.6|13322.6|13324.6|13322.6|13322.7|13320.7|16
1650841580000|2022-04-24 23:06:20|13324.4|13322.4|13323.2|13321.2|13324.4|13322.4|13323.1|13321.1|6
1650841590000|2022-04-24 23:06:30|13323.9|13321.9|13323.3|13321.3|13323.9|13321.9|13323.3|13321.3|3
1650841600000|2022-04-24 23:06:40|13323.9|13321.9|13323.9|13321.9|13324.6|13322.6|13323.8|13321.8|8
1650841610000|2022-04-24 23:06:50|13323.8|13321.8|13323.3|13321.3|13323.8|13321.8|13322.8|13320.8|12
1650841620000|2022-04-24 23:07:00|13323.4|13321.4|13326.3|13324.3|13326.3|13324.3|13323.4|13321.4|13
1650841630000|2022-04-24 23:07:10|13326.4|13324.4|13327.4|13325.4|13329.6|13327.6|13326.4|13324.4|27
1650841640000|2022-04-24 23:07:20|13326.8|13324.8|13327.9|13325.9|13328.1|13326.1|13326.8|13324.8|5
1650841650000|2022-04-24 23:07:30|13328.1|13326.1|13325.1|13323.1|13328.1|13326.1|13324.6|13322.6|10
1650841660000|2022-04-24 23:07:40|13325.4|13323.4|13326.4|13324.4|13327.1|13325.1|13325.1|13323.1|9
1650841670000|2022-04-24 23:07:50|13326.9|13324.9|13326.1|13324.1|13327.2|13325.2|13326.1|13324.1|1
1650841680000|2022-04-24 23:08:00|13325.9|13323.9|13326.1|13324.1|13327.1|13325.1|13325.3|13323.3|5
1650841690000|2022-04-24 23:08:10|13326.3|13324.3|13326.4|13324.4|13327.1|13325.1|13326.3|13324.3|3
1650841700000|2022-04-24 23:08:20|13326.6|13324.6|13326.1|13324.1|13327.7|13325.7|13325.9|13323.9|6
1650841710000|2022-04-24 23:08:30|13325.9|13323.9|13327.6|13325.6|13327.6|13325.6|13324.9|13322.9|17
1650841720000|2022-04-24 23:08:40|13327.4|13325.4|13328.7|13326.7|13328.7|13326.7|13326.2|13324.2|9
1650841730000|2022-04-24 23:08:50|13328.1|13326.1|13326.6|13324.6|13328.2|13326.2|13326.2|13324.2|5
1650841740000|2022-04-24 23:09:00|13326.3|13324.3|13327.3|13325.3|13327.8|13325.8|13326.3|13324.3|5
1650841750000|2022-04-24 23:09:10|13327.2|13325.2|13326.8|13324.8|13327.3|13325.3|13325.7|13323.7|15
1650841760000|2022-04-24 23:09:20|13326.9|13324.9|13326.4|13324.4|13327.1|13325.1|13326.1|13324.1|7
1650841770000|2022-04-24 23:09:30|13326.6|13324.6|13327.7|13325.7|13327.7|13325.7|13326.6|13324.6|3
1650841780000|2022-04-24 23:09:40|13327.8|13325.8|13328.3|13326.3|13328.4|13326.4|13327.1|13325.1|16
1650841790000|2022-04-24 23:09:50|13328.2|13326.2|13328.7|13326.7|13328.8|13326.8|13327.3|13325.3|13
1650841800000|2022-04-24 23:10:00|13329.1|13327.1|13330.1|13328.1|13330.8|13328.8|13328.7|13326.7|31
1650841810000|2022-04-24 23:10:10|13329.9|13327.9|13330.3|13328.3|13330.3|13328.3|13328.8|13326.8|26
1650841820000|2022-04-24 23:10:20|13329.8|13327.8|13330.3|13328.3|13330.7|13328.7|13328.8|13326.8|9
1650841830000|2022-04-24 23:10:30|13330.2|13328.2|13330.2|13328.2|13330.2|13328.2|13329.8|13327.8|11
1650841840000|2022-04-24 23:10:40|13329.2|13327.2|13329.3|13327.3|13329.7|13327.7|13329.1|13327.1|8
1650841850000|2022-04-24 23:10:50|13329.2|13327.2|13329.8|13327.8|13329.8|13327.8|13328.8|13326.8|5
1650841860000|2022-04-24 23:11:00|13329.9|13327.9|13331.8|13329.8|13331.8|13329.8|13329.7|13327.7|16
1650841870000|2022-04-24 23:11:10|13332.6|13330.6|13338.1|13336.1|13338.1|13336.1|13332.6|13330.6|77
1650841880000|2022-04-24 23:11:20|13337.8|13335.8|13337.7|13335.7|13338.9|13336.9|13335.8|13333.8|53
1650841890000|2022-04-24 23:11:30|13337.8|13335.8|13339.1|13337.1|13339.6|13337.6|13337.6|13335.6|26
1650841900000|2022-04-24 23:11:40|13339.6|13337.6|13340.1|13338.1|13340.9|13338.9|13339.2|13337.2|26
1650841910000|2022-04-24 23:11:50|13340.2|13338.2|13339.7|13337.7|13340.2|13338.2|13338.9|13336.9|38
1650841920000|2022-04-24 23:12:00|13339.8|13337.8|13342.3|13340.3|13342.3|13340.3|13339.8|13337.8|40
1650841930000|2022-04-24 23:12:10|13342.1|13340.1|13341.8|13339.8|13342.3|13340.3|13341.4|13339.4|18
1650841940000|2022-04-24 23:12:20|13341.9|13339.9|13341.1|13339.1|13342.8|13340.8|13341.1|13339.1|12
1650841950000|2022-04-24 23:12:30|13341.2|13339.2|13341.7|13339.7|13341.9|13339.9|13339.9|13337.9|14
1650841960000|2022-04-24 23:12:40|13341.8|13339.8|13342.2|13340.2|13342.6|13340.6|13341.8|13339.8|7
1650841970000|2022-04-24 23:12:50|13342.3|13340.3|13341.2|13339.2|13342.7|13340.7|13340.9|13338.9|13
1650841980000|2022-04-24 23:13:00|13340.4|13338.4|13340.2|13338.2|13341.2|13339.2|13340.2|13338.2|5
1650841990000|2022-04-24 23:13:10|13340.3|13338.3|13340.4|13338.4|13340.9|13338.9|13340.2|13338.2|8
1650842000000|2022-04-24 23:13:20|13340.2|13338.2|13341.4|13339.4|13341.6|13339.6|13340.1|13338.1|6
1650842010000|2022-04-24 23:13:30|13341.7|13339.7|13342.7|13340.7|13342.7|13340.7|13341.7|13339.7|7
1650842020000|2022-04-24 23:13:40|13342.6|13340.6|13342.7|13340.7|13342.7|13340.7|13342.3|13340.3|6
1650842030000|2022-04-24 23:13:50|13342.6|13340.6|13338.7|13336.7|13342.7|13340.7|13338.7|13336.7|32
1650842040000|2022-04-24 23:14:00|13338.6|13336.6|13340.2|13338.2|13340.2|13338.2|13337.7|13335.7|20
1650842050000|2022-04-24 23:14:10|13339.2|13337.2|13340.7|13338.7|13340.7|13338.7|13339.2|13337.2|14
1650842060000|2022-04-24 23:14:20|13340.6|13338.6|13340.9|13338.9|13341.4|13339.4|13340.1|13338.1|16
1650842070000|2022-04-24 23:14:30|13341.1|13339.1|13340.8|13338.8|13341.4|13339.4|13340.8|13338.8|0
1650842080000|2022-04-24 23:14:40|13339.9|13337.9|13339.2|13337.2|13339.9|13337.9|13339.2|13337.2|9
1650842090000|2022-04-24 23:14:50|13339.1|13337.1|13337.8|13335.8|13339.2|13337.2|13337.1|13335.1|16
1650842100000|2022-04-24 23:15:00|13338.9|13336.9|13340.4|13338.4|13340.6|13338.6|13337.7|13335.7|20
1650842110000|2022-04-24 23:15:10|13340.6|13338.6|13340.6|13338.6|13340.8|13338.8|13340.4|13338.4|4
1650842120000|2022-04-24 23:15:20|13341.8|13339.8|13341.4|13339.4|13342.2|13340.2|13341.3|13339.3|7
1650842130000|2022-04-24 23:15:30|13341.2|13339.2|13341.1|13339.1|13341.6|13339.6|13340.6|13338.6|6
1650842140000|2022-04-24 23:15:40|13341.2|13339.2|13339.9|13337.9|13341.3|13339.3|13339.8|13337.8|12
1650842150000|2022-04-24 23:15:50|13339.8|13337.8|13339.1|13337.1|13339.8|13337.8|13338.6|13336.6|1
1650842160000|2022-04-24 23:16:00|13338.7|13336.7|13337.9|13335.9|13338.8|13336.8|13337.9|13335.9|10
1650842170000|2022-04-24 23:16:10|13338.1|13336.1|13338.2|13336.2|13338.2|13336.2|13338.1|13336.1|1
1650842180000|2022-04-24 23:16:20|13338.1|13336.1|13338.7|13336.7|13338.7|13336.7|13338.1|13336.1|2
1650842190000|2022-04-24 23:16:30|13338.6|13336.6|13337.4|13335.4|13338.6|13336.6|13337.4|13335.4|3
1650842200000|2022-04-24 23:16:40|13337.1|13335.1|13334.4|13332.4|13337.1|13335.1|13333.7|13331.7|23
1650842210000|2022-04-24 23:16:50|13334.7|13332.7|13331.2|13329.2|13334.7|13332.7|13330.2|13328.2|41
1650842220000|2022-04-24 23:17:00|13331.7|13329.7|13332.8|13330.8|13332.8|13330.8|13331.4|13329.4|9
1650842230000|2022-04-24 23:17:10|13332.7|13330.7|13330.1|13328.1|13333.7|13331.7|13329.9|13327.9|15
1650842240000|2022-04-24 23:17:20|13329.9|13327.9|13326.1|13324.1|13330.2|13328.2|13326.1|13324.1|92
1650842250000|2022-04-24 23:17:30|13325.8|13323.8|13327.9|13325.9|13327.9|13325.9|13322.7|13320.7|80
1650842260000|2022-04-24 23:17:40|13327.7|13325.7|13323.9|13321.9|13327.7|13325.7|13323.9|13321.9|33
1650842270000|2022-04-24 23:17:50|13324.2|13322.2|13331.1|13329.1|13333.8|13331.8|13323.9|13321.9|62
1650842280000|2022-04-24 23:18:00|13331.6|13329.6|13329.9|13327.9|13331.9|13329.9|13328.6|13326.6|27
1650842290000|2022-04-24 23:18:10|13330.2|13328.2|13330.7|13328.7|13330.7|13328.7|13329.3|13327.3|16
1650842300000|2022-04-24 23:18:20|13330.6|13328.6|13324.7|13322.7|13330.6|13328.6|13317.1|13315.1|144
1650842310000|2022-04-24 23:18:30|13324.8|13322.8|13320.3|13318.3|13325.1|13323.1|13319.8|13317.8|18
1650842320000|2022-04-24 23:18:40|13320.4|13318.4|13322.6|13320.6|13322.6|13320.6|13319.9|13317.9|16
1650842330000|2022-04-24 23:18:50|13323.3|13321.3|13323.3|13321.3|13324.3|13322.3|13321.6|13319.6|16
1650842340000|2022-04-24 23:19:00|13323.2|13321.2|13325.8|13323.8|13325.8|13323.8|13322.3|13320.3|10
1650842350000|2022-04-24 23:19:10|13325.9|13323.9|13324.2|13322.2|13326.2|13324.2|13324.1|13322.1|6
1650842360000|2022-04-24 23:19:20|13324.1|13322.1|13324.1|13322.1|13324.6|13322.6|13323.6|13321.6|7
1650842370000|2022-04-24 23:19:30|13325.6|13323.6|13325.8|13323.8|13326.9|13324.9|13325.4|13323.4|17
1650842380000|2022-04-24 23:19:40|13325.9|13323.9|13324.6|13322.6|13326.2|13324.2|13324.6|13322.6|8
1650842390000|2022-04-24 23:19:50|13324.3|13322.3|13324.1|13322.1|13325.3|13323.3|13324.1|13322.1|15
1650842400000|2022-04-24 23:20:00|13323.9|13321.9|13326.4|13324.4|13327.4|13325.4|13323.7|13321.7|15
1650842410000|2022-04-24 23:20:10|13327.2|13325.2|13328.6|13326.6|13329.8|13327.8|13326.7|13324.7|33
1650842420000|2022-04-24 23:20:20|13328.4|13326.4|13334.6|13332.6|13336.6|13334.6|13328.4|13326.4|79
1650842430000|2022-04-24 23:20:30|13334.4|13332.4|13337.9|13335.9|13337.9|13335.9|13334.4|13332.4|27
1650842440000|2022-04-24 23:20:40|13338.4|13336.4|13337.8|13335.8|13338.4|13336.4|13335.9|13333.9|27
1650842450000|2022-04-24 23:20:50|13338.2|13336.2|13336.6|13334.6|13338.2|13336.2|13336.2|13334.2|12
1650842460000|2022-04-24 23:21:00|13336.7|13334.7|13338.6|13336.6|13338.6|13336.6|13336.3|13334.3|15
1650842470000|2022-04-24 23:21:10|13338.4|13336.4|13339.3|13337.3|13339.3|13337.3|13338.3|13336.3|28
1650842480000|2022-04-24 23:21:20|13338.9|13336.9|13339.1|13337.1|13339.8|13337.8|13338.8|13336.8|8
1650842490000|2022-04-24 23:21:30|13339.2|13337.2|13336.6|13334.6|13339.3|13337.3|13336.6|13334.6|8
1650842500000|2022-04-24 23:21:40|13336.7|13334.7|13338.9|13336.9|13339.2|13337.2|13336.7|13334.7|20
1650842510000|2022-04-24 23:21:50|13339.1|13337.1|13339.7|13337.7|13340.2|13338.2|13338.6|13336.6|15
1650842520000|2022-04-24 23:22:00|13339.8|13337.8|13342.2|13340.2|13342.7|13340.7|13339.3|13337.3|43
1650842530000|2022-04-24 23:22:10|13342.1|13340.1|13341.8|13339.8|13342.4|13340.4|13340.4|13338.4|25
1650842540000|2022-04-24 23:22:20|13341.3|13339.3|13341.6|13339.6|13342.2|13340.2|13340.8|13338.8|6
1650842550000|2022-04-24 23:22:30|13341.7|13339.7|13341.1|13339.1|13341.8|13339.8|13340.8|13338.8|10
1650842560000|2022-04-24 23:22:40|13341.2|13339.2|13339.3|13337.3|13342.1|13340.1|13339.1|13337.1|20
1650842570000|2022-04-24 23:22:50|13339.2|13337.2|13339.1|13337.1|13339.7|13337.7|13338.9|13336.9|9
1650842580000|2022-04-24 23:23:00|13338.7|13336.7|13338.6|13336.6|13338.7|13336.7|13338.2|13336.2|9
1650842590000|2022-04-24 23:23:10|13339.2|13337.2|13339.9|13337.9|13340.1|13338.1|13338.7|13336.7|17
1650842600000|2022-04-24 23:23:20|13339.8|13337.8|13340.3|13338.3|13340.3|13338.3|13339.8|13337.8|2
1650842610000|2022-04-24 23:23:30|13340.4|13338.4|13341.4|13339.4|13341.8|13339.8|13340.3|13338.3|7
1650842620000|2022-04-24 23:23:40|13341.7|13339.7|13340.8|13338.8|13342.4|13340.4|13340.8|13338.8|11
1650842630000|2022-04-24 23:23:50|13340.9|13338.9|13341.1|13339.1|13341.1|13339.1|13339.6|13337.6|13
1650842640000|2022-04-24 23:24:00|13341.3|13339.3|13340.6|13338.6|13341.7|13339.7|13339.9|13337.9|9
1650842650000|2022-04-24 23:24:10|13340.4|13338.4|13341.6|13339.6|13341.6|13339.6|13340.3|13338.3|1
1650842660000|2022-04-24 23:24:20|13341.2|13339.2|13341.9|13339.9|13342.1|13340.1|13340.9|13338.9|17
1650842670000|2022-04-24 23:24:30|13342.2|13340.2|13342.4|13340.4|13342.4|13340.4|13341.9|13339.9|21
1650842680000|2022-04-24 23:24:40|13342.6|13340.6|13342.6|13340.6|13342.6|13340.6|13342.1|13340.1|6
1650842690000|2022-04-24 23:24:50|13342.8|13340.8|13342.7|13340.7|13342.8|13340.8|13342.4|13340.4|14
1650842700000|2022-04-24 23:25:00|13342.8|13340.8|13339.9|13337.9|13342.9|13340.9|13339.7|13337.7|30
1650842710000|2022-04-24 23:25:10|13339.7|13337.7|13342.9|13340.9|13342.9|13340.9|13339.7|13337.7|46
1650842720000|2022-04-24 23:25:20|13342.8|13340.8|13342.4|13340.4|13342.9|13340.9|13341.9|13339.9|9
1650842730000|2022-04-24 23:25:30|13342.2|13340.2|13343.2|13341.2|13343.2|13341.2|13341.4|13339.4|11
1650842740000|2022-04-24 23:25:40|13343.1|13341.1|13342.2|13340.2|13343.1|13341.1|13341.4|13339.4|12
1650842750000|2022-04-24 23:25:50|13342.7|13340.7|13342.2|13340.2|13343.2|13341.2|13342.1|13340.1|26
1650842760000|2022-04-24 23:26:00|13342.3|13340.3|13342.3|13340.3|13342.3|13340.3|13341.7|13339.7|3
1650842770000|2022-04-24 23:26:10|13342.2|13340.2|13342.2|13340.2|13342.3|13340.3|13342.1|13340.1|6
1650842780000|2022-04-24 23:26:20|13342.1|13340.1|13342.4|13340.4|13342.8|13340.8|13341.9|13339.9|6
1650842790000|2022-04-24 23:26:30|13341.9|13339.9|13340.8|13338.8|13341.9|13339.9|13340.7|13338.7|18
1650842800000|2022-04-24 23:26:40|13340.9|13338.9|13340.8|13338.8|13341.2|13339.2|13340.4|13338.4|11
1650842810000|2022-04-24 23:26:50|13340.9|13338.9|13340.9|13338.9|13341.4|13339.4|13340.6|13338.6|1
1650842820000|2022-04-24 23:27:00|13341.4|13339.4|13342.3|13340.3|13342.3|13340.3|13341.4|13339.4|7
1650842830000|2022-04-24 23:27:10|13342.8|13340.8|13341.9|13339.9|13343.1|13341.1|13341.8|13339.8|8
1650842840000|2022-04-24 23:27:20|13341.8|13339.8|13342.2|13340.2|13342.4|13340.4|13341.8|13339.8|10
1650842850000|2022-04-24 23:27:30|13342.3|13340.3|13341.7|13339.7|13342.3|13340.3|13341.6|13339.6|10
1650842860000|2022-04-24 23:27:40|13341.6|13339.6|13341.1|13339.1|13341.6|13339.6|13340.7|13338.7|7
1650842870000|2022-04-24 23:27:50|13340.9|13338.9|13342.7|13340.7|13342.8|13340.8|13340.8|13338.8|11
1650842880000|2022-04-24 23:28:00|13342.6|13340.6|13342.8|13340.8|13343.1|13341.1|13342.3|13340.3|9
1650842890000|2022-04-24 23:28:10|13343.3|13341.3|13343.1|13341.1|13343.3|13341.3|13342.2|13340.2|18
1650842900000|2022-04-24 23:28:20|13343.2|13341.2|13343.1|13341.1|13343.2|13341.2|13342.7|13340.7|8
1650842910000|2022-04-24 23:28:30|13342.9|13340.9|13343.2|13341.2|13343.2|13341.2|13342.7|13340.7|6
1650842920000|2022-04-24 23:28:40|13343.1|13341.1|13342.8|13340.8|13343.2|13341.2|13342.7|13340.7|25
1650842930000|2022-04-24 23:28:50|13342.9|13340.9|13343.4|13341.4|13343.6|13341.6|13342.9|13340.9|21
1650842940000|2022-04-24 23:29:00|13343.6|13341.6|13350.1|13348.1|13350.1|13348.1|13343.6|13341.6|120
1650842950000|2022-04-24 23:29:10|13349.9|13347.9|13347.9|13345.9|13350.2|13348.2|13347.8|13345.8|14
1650842960000|2022-04-24 23:29:20|13348.3|13346.3|13350.1|13348.1|13350.1|13348.1|13346.8|13344.8|34
1650842970000|2022-04-24 23:29:30|13350.4|13348.4|13354.2|13352.2|13355.4|13353.4|13350.3|13348.3|139
1650842980000|2022-04-24 23:29:40|13354.1|13352.1|13351.7|13349.7|13354.1|13352.1|13350.8|13348.8|27
1650842990000|2022-04-24 23:29:50|13351.9|13349.9|13353.4|13351.4|13353.4|13351.4|13351.6|13349.6|19
1650843000000|2022-04-24 23:30:00|13352.7|13350.7|13358.4|13356.4|13358.4|13356.4|13351.3|13349.3|160
1650843010000|2022-04-24 23:30:10|13358.1|13356.1|13358.1|13356.1|13359.7|13357.7|13357.4|13355.4|100
1650843020000|2022-04-24 23:30:20|13357.9|13355.9|13356.1|13354.1|13357.9|13355.9|13354.6|13352.6|20
1650843030000|2022-04-24 23:30:30|13356.2|13354.2|13357.1|13355.1|13357.3|13355.3|13355.1|13353.1|29
1650843040000|2022-04-24 23:30:40|13357.2|13355.2|13355.8|13353.8|13357.4|13355.4|13355.7|13353.7|36
1650843050000|2022-04-24 23:30:50|13355.9|13353.9|13359.6|13357.6|13360.1|13358.1|13355.6|13353.6|58
1650843060000|2022-04-24 23:31:00|13359.4|13357.4|13359.7|13357.7|13359.8|13357.8|13358.2|13356.2|16
1650843070000|2022-04-24 23:31:10|13359.8|13357.8|13359.6|13357.6|13359.9|13357.9|13358.9|13356.9|22
1650843080000|2022-04-24 23:31:20|13359.4|13357.4|13358.9|13356.9|13359.6|13357.6|13358.4|13356.4|15
1650843090000|2022-04-24 23:31:30|13359.1|13357.1|13356.3|13354.3|13359.3|13357.3|13356.3|13354.3|15
1650843100000|2022-04-24 23:31:40|13356.2|13354.2|13355.6|13353.6|13357.1|13355.1|13354.7|13352.7|22
1650843110000|2022-04-24 23:31:50|13356.4|13354.4|13356.1|13354.1|13357.1|13355.1|13356.1|13354.1|17
1650843120000|2022-04-24 23:32:00|13354.8|13352.8|13356.7|13354.7|13356.7|13354.7|13354.6|13352.6|13
1650843130000|2022-04-24 23:32:10|13356.2|13354.2|13353.3|13351.3|13356.2|13354.2|13353.2|13351.2|16
1650843140000|2022-04-24 23:32:20|13353.2|13351.2|13354.2|13352.2|13354.4|13352.4|13353.2|13351.2|11
1650843150000|2022-04-24 23:32:30|13353.8|13351.8|13352.6|13350.6|13354.2|13352.2|13352.6|13350.6|10
1650843160000|2022-04-24 23:32:40|13352.3|13350.3|13351.8|13349.8|13353.3|13351.3|13351.4|13349.4|26
1650843170000|2022-04-24 23:32:50|13351.7|13349.7|13351.7|13349.7|13352.1|13350.1|13351.1|13349.1|13
1650843180000|2022-04-24 23:33:00|13351.4|13349.4|13351.2|13349.2|13351.7|13349.7|13349.4|13347.4|47
1650843190000|2022-04-24 23:33:10|13351.1|13349.1|13352.3|13350.3|13352.4|13350.4|13350.3|13348.3|13
1650843200000|2022-04-24 23:33:20|13352.2|13350.2|13350.7|13348.7|13352.6|13350.6|13350.4|13348.4|25
1650843210000|2022-04-24 23:33:30|13350.8|13348.8|13350.7|13348.7|13351.1|13349.1|13350.1|13348.1|5
1650843220000|2022-04-24 23:33:40|13350.6|13348.6|13351.4|13349.4|13351.4|13349.4|13350.3|13348.3|5
1650843230000|2022-04-24 23:33:50|13351.6|13349.6|13348.2|13346.2|13351.9|13349.9|13348.2|13346.2|40
1650843240000|2022-04-24 23:34:00|13348.3|13346.3|13347.7|13345.7|13348.6|13346.6|13345.8|13343.8|26
1650843250000|2022-04-24 23:34:10|13347.9|13345.9|13349.7|13347.7|13350.7|13348.7|13347.9|13345.9|24
1650843260000|2022-04-24 23:34:20|13349.8|13347.8|13350.6|13348.6|13350.9|13348.9|13348.9|13346.9|13
1650843270000|2022-04-24 23:34:30|13350.4|13348.4|13348.9|13346.9|13350.7|13348.7|13348.6|13346.6|5
1650843280000|2022-04-24 23:34:40|13348.8|13346.8|13349.3|13347.3|13349.3|13347.3|13348.4|13346.4|0
1650843290000|2022-04-24 23:34:50|13348.4|13346.4|13348.2|13346.2|13348.6|13346.6|13347.4|13345.4|15
1650843300000|2022-04-24 23:35:00|13347.8|13345.8|13349.6|13347.6|13349.6|13347.6|13347.8|13345.8|2
1650843310000|2022-04-24 23:35:10|13348.7|13346.7|13348.9|13346.9|13349.2|13347.2|13348.2|13346.2|2
1650843320000|2022-04-24 23:35:20|13348.4|13346.4|13348.3|13346.3|13348.8|13346.8|13348.1|13346.1|5
1650843330000|2022-04-24 23:35:30|13348.2|13346.2|13349.1|13347.1|13349.2|13347.2|13348.2|13346.2|3
1650843340000|2022-04-24 23:35:40|13348.9|13346.9|13348.6|13346.6|13348.9|13346.9|13347.7|13345.7|7
1650843350000|2022-04-24 23:35:50|13348.7|13346.7|13347.9|13345.9|13348.7|13346.7|13347.9|13345.9|1
1650843360000|2022-04-24 23:36:00|13347.8|13345.8|13348.2|13346.2|13348.3|13346.3|13347.8|13345.8|1
1650843370000|2022-04-24 23:36:10|13348.3|13346.3|13349.3|13347.3|13349.8|13347.8|13348.3|13346.3|5
1650843380000|2022-04-24 23:36:20|13349.4|13347.4|13349.3|13347.3|13349.8|13347.8|13349.2|13347.2|5
1650843390000|2022-04-24 23:36:30|13349.2|13347.2|13349.4|13347.4|13349.9|13347.9|13349.1|13347.1|7
1650843400000|2022-04-24 23:36:40|13349.3|13347.3|13349.8|13347.8|13349.8|13347.8|13349.2|13347.2|3
1650843410000|2022-04-24 23:36:50|13349.9|13347.9|13350.1|13348.1|13351.3|13349.3|13349.6|13347.6|14
1650843420000|2022-04-24 23:37:00|13350.2|13348.2|13348.9|13346.9|13350.2|13348.2|13348.8|13346.8|6
1650843430000|2022-04-24 23:37:10|13349.1|13347.1|13347.9|13345.9|13349.2|13347.2|13347.8|13345.8|7
1650843440000|2022-04-24 23:37:20|13347.7|13345.7|13347.6|13345.6|13347.9|13345.9|13346.3|13344.3|14
1650843450000|2022-04-24 23:37:30|13347.7|13345.7|13349.9|13347.9|13350.4|13348.4|13347.7|13345.7|66
1650843460000|2022-04-24 23:37:40|13350.2|13348.2|13351.1|13349.1|13351.1|13349.1|13349.7|13347.7|8
1650843470000|2022-04-24 23:37:50|13351.4|13349.4|13351.3|13349.3|13351.4|13349.4|13351.3|13349.3|1
1650843480000|2022-04-24 23:38:00|13351.7|13349.7|13350.3|13348.3|13351.7|13349.7|13350.1|13348.1|7
1650843490000|2022-04-24 23:38:10|13350.2|13348.2|13349.4|13347.4|13350.2|13348.2|13349.4|13347.4|5
1650843500000|2022-04-24 23:38:20|13349.3|13347.3|13347.8|13345.8|13349.6|13347.6|13347.8|13345.8|4
1650843510000|2022-04-24 23:38:30|13347.9|13345.9|13347.9|13345.9|13348.1|13346.1|13347.7|13345.7|2
1650843520000|2022-04-24 23:38:40|13348.1|13346.1|13347.8|13345.8|13348.2|13346.2|13347.8|13345.8|4
1650843530000|2022-04-24 23:38:50|13347.7|13345.7|13347.7|13345.7|13348.1|13346.1|13347.7|13345.7|2
1650843540000|2022-04-24 23:39:00|13347.4|13345.4|13347.9|13345.9|13348.1|13346.1|13347.4|13345.4|13
1650843550000|2022-04-24 23:39:10|13347.7|13345.7|13347.9|13345.9|13347.9|13345.9|13347.7|13345.7|1
1650843560000|2022-04-24 23:39:20|13347.8|13345.8|13346.4|13344.4|13347.8|13345.8|13346.1|13344.1|8
1650843570000|2022-04-24 23:39:30|13346.8|13344.8|13347.9|13345.9|13347.9|13345.9|13346.4|13344.4|1
1650843580000|2022-04-24 23:39:40|13347.8|13345.8|13347.1|13345.1|13347.8|13345.8|13347.1|13345.1|0
1650843600000|2022-04-24 23:40:00|13347.3|13345.3|13346.4|13344.4|13347.3|13345.3|13345.8|13343.8|15
1650843610000|2022-04-24 23:40:10|13346.7|13344.7|13345.2|13343.2|13346.7|13344.7|13345.1|13343.1|19
1650843620000|2022-04-24 23:40:20|13345.6|13343.6|13345.3|13343.3|13345.7|13343.7|13344.6|13342.6|3
1650843630000|2022-04-24 23:40:30|13345.4|13343.4|13346.4|13344.4|13346.7|13344.7|13345.3|13343.3|6
1650843640000|2022-04-24 23:40:40|13346.9|13344.9|13347.7|13345.7|13347.7|13345.7|13346.6|13344.6|2
1650843650000|2022-04-24 23:40:50|13347.8|13345.8|13347.6|13345.6|13347.8|13345.8|13347.3|13345.3|1
1650843660000|2022-04-24 23:41:00|13347.4|13345.4|13347.1|13345.1|13347.4|13345.4|13347.1|13345.1|0
1650843670000|2022-04-24 23:41:10|13346.4|13344.4|13345.7|13343.7|13346.4|13344.4|13345.7|13343.7|2
1650843680000|2022-04-24 23:41:20|13345.3|13343.3|13344.7|13342.7|13345.6|13343.6|13344.7|13342.7|9
1650843690000|2022-04-24 23:41:30|13344.6|13342.6|13342.9|13340.9|13344.6|13342.6|13342.1|13340.1|28
1650843700000|2022-04-24 23:41:40|13342.8|13340.8|13341.4|13339.4|13342.8|13340.8|13341.4|13339.4|22
1650843710000|2022-04-24 23:41:50|13341.9|13339.9|13342.4|13340.4|13342.8|13340.8|13341.4|13339.4|9
1650843720000|2022-04-24 23:42:00|13342.1|13340.1|13342.3|13340.3|13342.4|13340.4|13341.9|13339.9|5
1650843730000|2022-04-24 23:42:10|13342.2|13340.2|13341.9|13339.9|13342.3|13340.3|13341.9|13339.9|5
1650843740000|2022-04-24 23:42:20|13341.8|13339.8|13343.2|13341.2|13343.2|13341.2|13341.7|13339.7|19
1650843750000|2022-04-24 23:42:30|13343.1|13341.1|13341.1|13339.1|13343.1|13341.1|13340.8|13338.8|13
1650843760000|2022-04-24 23:42:40|13340.9|13338.9|13341.4|13339.4|13341.4|13339.4|13340.9|13338.9|4
1650843770000|2022-04-24 23:42:50|13341.3|13339.3|13342.2|13340.2|13342.7|13340.7|13341.3|13339.3|3
1650843780000|2022-04-24 23:43:00|13342.1|13340.1|13342.2|13340.2|13342.4|13340.4|13341.9|13339.9|18
1650843790000|2022-04-24 23:43:10|13342.1|13340.1|13340.4|13338.4|13342.2|13340.2|13340.3|13338.3|10
1650843800000|2022-04-24 23:43:20|13340.6|13338.6|13341.2|13339.2|13341.2|13339.2|13340.6|13338.6|14
1650843810000|2022-04-24 23:43:30|13341.3|13339.3|13340.6|13338.6|13341.3|13339.3|13339.9|13337.9|18
1650843820000|2022-04-24 23:43:40|13340.7|13338.7|13342.3|13340.3|13343.7|13341.7|13340.7|13338.7|17
1650843830000|2022-04-24 23:43:50|13341.7|13339.7|13341.7|13339.7|13342.2|13340.2|13340.2|13338.2|6
1650843840000|2022-04-24 23:44:00|13341.6|13339.6|13341.6|13339.6|13341.8|13339.8|13340.2|13338.2|5
1650843850000|2022-04-24 23:44:10|13341.9|13339.9|13341.1|13339.1|13341.9|13339.9|13340.8|13338.8|7
1650843860000|2022-04-24 23:44:20|13341.2|13339.2|13339.7|13337.7|13341.4|13339.4|13339.7|13337.7|6
1650843870000|2022-04-24 23:44:30|13339.8|13337.8|13340.8|13338.8|13340.8|13338.8|13339.6|13337.6|2
1650843880000|2022-04-24 23:44:40|13340.9|13338.9|13340.7|13338.7|13340.9|13338.9|13340.2|13338.2|4
1650843890000|2022-04-24 23:44:50|13340.6|13338.6|13340.2|13338.2|13340.6|13338.6|13340.1|13338.1|2
1650843900000|2022-04-24 23:45:00|13340.3|13338.3|13343.7|13341.7|13343.8|13341.8|13340.3|13338.3|16
1650843910000|2022-04-24 23:45:10|13343.6|13341.6|13344.9|13342.9|13344.9|13342.9|13343.2|13341.2|11
1650843920000|2022-04-24 23:45:20|13345.1|13343.1|13343.4|13341.4|13345.9|13343.9|13342.7|13340.7|30
1650843930000|2022-04-24 23:45:30|13343.1|13341.1|13344.8|13342.8|13344.8|13342.8|13342.9|13340.9|7
1650843940000|2022-04-24 23:45:40|13344.7|13342.7|13341.3|13339.3|13344.7|13342.7|13340.6|13338.6|15
1650843950000|2022-04-24 23:45:50|13341.2|13339.2|13339.9|13337.9|13342.3|13340.3|13339.8|13337.8|12
1650843960000|2022-04-24 23:46:00|13339.8|13337.8|13335.9|13333.9|13340.2|13338.2|13334.9|13332.9|65
1650843970000|2022-04-24 23:46:10|13336.1|13334.1|13336.6|13334.6|13337.9|13335.9|13336.1|13334.1|11
1650843980000|2022-04-24 23:46:20|13336.4|13334.4|13332.4|13330.4|13336.4|13334.4|13331.2|13329.2|55
1650843990000|2022-04-24 23:46:30|13332.3|13330.3|13333.3|13331.3|13336.6|13334.6|13332.2|13330.2|24
1650844000000|2022-04-24 23:46:40|13334.2|13332.2|13329.9|13327.9|13334.2|13332.2|13328.2|13326.2|49
1650844010000|2022-04-24 23:46:50|13329.4|13327.4|13330.1|13328.1|13330.7|13328.7|13328.9|13326.9|34
1650844020000|2022-04-24 23:47:00|13331.1|13329.1|13333.2|13331.2|13334.4|13332.4|13329.9|13327.9|31
1650844030000|2022-04-24 23:47:10|13333.1|13331.1|13332.9|13330.9|13333.2|13331.2|13332.2|13330.2|9
1650844040000|2022-04-24 23:47:20|13333.1|13331.1|13334.2|13332.2|13334.4|13332.4|13332.1|13330.1|7
1650844050000|2022-04-24 23:47:30|13334.1|13332.1|13335.2|13333.2|13336.7|13334.7|13333.4|13331.4|16
1650844060000|2022-04-24 23:47:40|13335.3|13333.3|13334.8|13332.8|13335.6|13333.6|13334.6|13332.6|7
1650844070000|2022-04-24 23:47:50|13334.4|13332.4|13333.8|13331.8|13335.7|13333.7|13333.8|13331.8|22
1650844080000|2022-04-24 23:48:00|13333.7|13331.7|13329.3|13327.3|13334.4|13332.4|13328.8|13326.8|12
1650844090000|2022-04-24 23:48:10|13329.4|13327.4|13329.4|13327.4|13329.7|13327.7|13328.7|13326.7|11
1650844100000|2022-04-24 23:48:20|13329.7|13327.7|13331.9|13329.9|13332.3|13330.3|13329.4|13327.4|19
1650844110000|2022-04-24 23:48:30|13332.1|13330.1|13332.8|13330.8|13332.9|13330.9|13330.9|13328.9|16
1650844120000|2022-04-24 23:48:40|13332.1|13330.1|13333.1|13331.1|13334.8|13332.8|13332.1|13330.1|14
1650844130000|2022-04-24 23:48:50|13333.2|13331.2|13333.8|13331.8|13334.8|13332.8|13332.6|13330.6|13
1650844140000|2022-04-24 23:49:00|13333.6|13331.6|13335.2|13333.2|13335.2|13333.2|13331.4|13329.4|2
1650844150000|2022-04-24 23:49:10|13335.3|13333.3|13336.3|13334.3|13336.3|13334.3|13334.6|13332.6|24
1650844160000|2022-04-24 23:49:20|13335.9|13333.9|13336.6|13334.6|13338.6|13336.6|13335.9|13333.9|21
1650844170000|2022-04-24 23:49:30|13336.1|13334.1|13335.1|13333.1|13336.4|13334.4|13334.6|13332.6|14
1650844180000|2022-04-24 23:49:40|13335.2|13333.2|13333.6|13331.6|13335.8|13333.8|13333.6|13331.6|7
1650844190000|2022-04-24 23:49:50|13333.4|13331.4|13333.3|13331.3|13333.6|13331.6|13332.6|13330.6|3
1650844200000|2022-04-24 23:50:00|13333.2|13331.2|13333.4|13331.4|13334.8|13332.8|13332.7|13330.7|10
1650844210000|2022-04-24 23:50:10|13333.6|13331.6|13333.1|13331.1|13335.1|13333.1|13332.9|13330.9|22
1650844220000|2022-04-24 23:50:20|13332.6|13330.6|13332.8|13330.8|13332.9|13330.9|13332.4|13330.4|3
1650844230000|2022-04-24 23:50:30|13332.7|13330.7|13330.2|13328.2|13332.7|13330.7|13328.3|13326.3|20
1650844240000|2022-04-24 23:50:40|13330.1|13328.1|13329.9|13327.9|13330.4|13328.4|13329.3|13327.3|3
1650844250000|2022-04-24 23:50:50|13329.8|13327.8|13330.3|13328.3|13330.3|13328.3|13329.7|13327.7|5
1650844260000|2022-04-24 23:51:00|13330.6|13328.6|13328.2|13326.2|13331.3|13329.3|13327.1|13325.1|32
1650844270000|2022-04-24 23:51:10|13328.4|13326.4|13327.8|13325.8|13330.6|13328.6|13327.6|13325.6|13
1650844280000|2022-04-24 23:51:20|13328.6|13326.6|13328.8|13326.8|13329.8|13327.8|13328.6|13326.6|1
1650844290000|2022-04-24 23:51:30|13328.6|13326.6|13327.8|13325.8|13329.1|13327.1|13327.8|13325.8|11
1650844300000|2022-04-24 23:51:40|13327.9|13325.9|13327.4|13325.4|13328.4|13326.4|13326.9|13324.9|17
1650844310000|2022-04-24 23:51:50|13327.3|13325.3|13325.9|13323.9|13327.4|13325.4|13324.6|13322.6|30
1650844320000|2022-04-24 23:52:00|13325.8|13323.8|13328.4|13326.4|13328.4|13326.4|13325.6|13323.6|11
1650844330000|2022-04-24 23:52:10|13328.3|13326.3|13330.6|13328.6|13331.8|13329.8|13328.2|13326.2|28
1650844340000|2022-04-24 23:52:20|13330.7|13328.7|13330.7|13328.7|13330.7|13328.7|13329.8|13327.8|5
1650844350000|2022-04-24 23:52:30|13330.4|13328.4|13331.8|13329.8|13331.8|13329.8|13329.8|13327.8|4
1650844360000|2022-04-24 23:52:40|13331.9|13329.9|13330.8|13328.8|13331.9|13329.9|13330.8|13328.8|6
1650844370000|2022-04-24 23:52:50|13330.9|13328.9|13331.3|13329.3|13331.8|13329.8|13330.8|13328.8|6
1650844380000|2022-04-24 23:53:00|13331.4|13329.4|13330.9|13328.9|13331.8|13329.8|13330.9|13328.9|6
1650844390000|2022-04-24 23:53:10|13330.8|13328.8|13331.8|13329.8|13331.8|13329.8|13330.8|13328.8|0
1650844410000|2022-04-24 23:53:30|13331.9|13329.9|13332.4|13330.4|13332.4|13330.4|13331.9|13329.9|0
1650844420000|2022-04-24 23:53:40|13332.6|13330.6|13332.3|13330.3|13333.6|13331.6|13331.8|13329.8|5
1650844430000|2022-04-24 23:53:50|13332.6|13330.6|13334.1|13332.1|13334.2|13332.2|13332.6|13330.6|3
1650844440000|2022-04-24 23:54:00|13334.2|13332.2|13334.9|13332.9|13335.2|13333.2|13334.1|13332.1|1
1650844450000|2022-04-24 23:54:10|13335.1|13333.1|13336.1|13334.1|13336.4|13334.4|13334.9|13332.9|7
1650844460000|2022-04-24 23:54:20|13335.3|13333.3|13333.3|13331.3|13335.3|13333.3|13333.3|13331.3|8
1650844470000|2022-04-24 23:54:30|13333.1|13331.1|13331.2|13329.2|13333.1|13331.1|13331.2|13329.2|13
1650844480000|2022-04-24 23:54:40|13331.3|13329.3|13330.7|13328.7|13331.3|13329.3|13329.8|13327.8|7
1650844490000|2022-04-24 23:54:50|13330.9|13328.9|13330.8|13328.8|13331.3|13329.3|13330.8|13328.8|2
1650844500000|2022-04-24 23:55:00|13330.9|13328.9|13331.2|13329.2|13331.4|13329.4|13330.8|13328.8|4
1650844510000|2022-04-24 23:55:10|13331.3|13329.3|13330.9|13328.9|13331.4|13329.4|13330.8|13328.8|1
1650844520000|2022-04-24 23:55:20|13330.8|13328.8|13329.8|13327.8|13331.3|13329.3|13329.8|13327.8|12
1650844530000|2022-04-24 23:55:30|13329.6|13327.6|13324.1|13322.1|13329.6|13327.6|13323.9|13321.9|37
1650844540000|2022-04-24 23:55:40|13324.2|13322.2|13325.6|13323.6|13327.6|13325.6|13324.1|13322.1|27
1650844550000|2022-04-24 23:55:50|13325.4|13323.4|13323.9|13321.9|13326.3|13324.3|13323.8|13321.8|22
1650844560000|2022-04-24 23:56:00|13324.3|13322.3|13327.1|13325.1|13327.3|13325.3|13324.3|13322.3|7
1650844570000|2022-04-24 23:56:10|13327.6|13325.6|13327.6|13325.6|13329.2|13327.2|13327.3|13325.3|4
1650844580000|2022-04-24 23:56:20|13327.7|13325.7|13326.1|13324.1|13328.1|13326.1|13326.1|13324.1|14
1650844590000|2022-04-24 23:56:30|13325.9|13323.9|13324.2|13322.2|13325.9|13323.9|13323.3|13321.3|9
1650844600000|2022-04-24 23:56:40|13324.3|13322.3|13326.8|13324.8|13326.8|13324.8|13324.3|13322.3|5
1650844610000|2022-04-24 23:56:50|13326.7|13324.7|13327.8|13325.8|13327.8|13325.8|13326.4|13324.4|4
1650844620000|2022-04-24 23:57:00|13327.7|13325.7|13329.3|13327.3|13329.3|13327.3|13327.7|13325.7|7
1650844630000|2022-04-24 23:57:10|13329.2|13327.2|13329.9|13327.9|13330.3|13328.3|13328.6|13326.6|4
1650844640000|2022-04-24 23:57:20|13329.7|13327.7|13331.8|13329.8|13331.8|13329.8|13328.9|13326.9|8
1650844650000|2022-04-24 23:57:30|13331.9|13329.9|13330.6|13328.6|13331.9|13329.9|13330.4|13328.4|0
1650844660000|2022-04-24 23:57:40|13330.4|13328.4|13332.2|13330.2|13332.2|13330.2|13330.3|13328.3|9
1650844670000|2022-04-24 23:57:50|13332.3|13330.3|13333.9|13331.9|13333.9|13331.9|13332.2|13330.2|7
1650844680000|2022-04-24 23:58:00|13334.1|13332.1|13332.8|13330.8|13334.8|13332.8|13332.7|13330.7|10
1650844690000|2022-04-24 23:58:10|13331.8|13329.8|13335.2|13333.2|13336.1|13334.1|13331.8|13329.8|19
1650844700000|2022-04-24 23:58:20|13334.9|13332.9|13335.2|13333.2|13335.8|13333.8|13334.4|13332.4|12
1650844710000|2022-04-24 23:58:30|13334.6|13332.6|13335.8|13333.8|13335.8|13333.8|13334.2|13332.2|6
1650844720000|2022-04-24 23:58:40|13336.2|13334.2|13335.9|13333.9|13336.2|13334.2|13335.4|13333.4|13
1650844730000|2022-04-24 23:58:50|13335.4|13333.4|13335.4|13333.4|13335.7|13333.7|13334.9|13332.9|5
1650844740000|2022-04-24 23:59:00|13335.3|13333.3|13334.3|13332.3|13335.3|13333.3|13333.9|13331.9|12
1650844750000|2022-04-24 23:59:10|13334.2|13332.2|13332.6|13330.6|13334.3|13332.3|13331.9|13329.9|11
1650844760000|2022-04-24 23:59:20|13332.7|13330.7|13332.8|13330.8|13333.2|13331.2|13332.4|13330.4|5
1650844770000|2022-04-24 23:59:30|13332.7|13330.7|13333.8|13331.8|13333.8|13331.8|13332.7|13330.7|1
1650844780000|2022-04-24 23:59:40|13333.9|13331.9|13332.3|13330.3|13334.1|13332.1|13332.3|13330.3|4
1650844790000|2022-04-24 23:59:50|13332.4|13330.4|13329.1|13327.1|13332.4|13330.4|13329.1|13327.1|5
1650844800000|2022-04-25 00:00:00|13327.9|13325.9|13332.3|13330.3|13332.8|13330.8|13327.9|13325.9|31
1650844810000|2022-04-25 00:00:10|13332.4|13330.4|13324.4|13322.4|13333.4|13331.4|13324.2|13322.2|34
1650844820000|2022-04-25 00:00:20|13323.7|13321.7|13318.2|13316.2|13323.7|13321.7|13317.7|13315.7|81
1650844830000|2022-04-25 00:00:30|13318.3|13316.3|13323.8|13321.8|13324.4|13322.4|13318.3|13316.3|38
1650844840000|2022-04-25 00:00:40|13324.6|13322.6|13330.3|13328.3|13330.3|13328.3|13323.4|13321.4|22
1650844850000|2022-04-25 00:00:50|13330.4|13328.4|13335.9|13333.9|13337.7|13335.7|13329.8|13327.8|53
1650844860000|2022-04-25 00:01:00|13336.8|13334.8|13336.6|13334.6|13341.2|13339.2|13335.9|13333.9|66
1650844870000|2022-04-25 00:01:10|13337.3|13335.3|13337.2|13335.2|13339.7|13337.7|13337.1|13335.1|23
1650844880000|2022-04-25 00:01:20|13337.6|13335.6|13336.8|13334.8|13337.8|13335.8|13335.9|13333.9|16
1650844890000|2022-04-25 00:01:30|13335.2|13333.2|13334.8|13332.8|13336.8|13334.8|13334.1|13332.1|23
1650844900000|2022-04-25 00:01:40|13334.9|13332.9|13334.8|13332.8|13335.7|13333.7|13334.3|13332.3|4
1650844910000|2022-04-25 00:01:50|13334.9|13332.9|13336.7|13334.7|13336.7|13334.7|13334.9|13332.9|3
1650844920000|2022-04-25 00:02:00|13336.8|13334.8|13331.6|13329.6|13337.1|13335.1|13329.8|13327.8|24
1650844930000|2022-04-25 00:02:10|13331.4|13329.4|13329.7|13327.7|13331.6|13329.6|13329.3|13327.3|3
1650844940000|2022-04-25 00:02:20|13329.8|13327.8|13328.7|13326.7|13329.8|13327.8|13326.9|13324.9|20
1650844950000|2022-04-25 00:02:30|13328.8|13326.8|13323.9|13321.9|13329.3|13327.3|13323.9|13321.9|10
1650844960000|2022-04-25 00:02:40|13323.7|13321.7|13324.6|13322.6|13325.8|13323.8|13323.1|13321.1|29
1650844970000|2022-04-25 00:02:50|13324.7|13322.7|13323.8|13321.8|13326.3|13324.3|13323.7|13321.7|19
1650844980000|2022-04-25 00:03:00|13323.7|13321.7|13322.9|13320.9|13324.7|13322.7|13322.7|13320.7|13
1650844990000|2022-04-25 00:03:10|13322.8|13320.8|13322.3|13320.3|13322.8|13320.8|13320.8|13318.8|25
1650845000000|2022-04-25 00:03:20|13321.8|13319.8|13320.3|13318.3|13321.9|13319.9|13320.1|13318.1|40
1650845010000|2022-04-25 00:03:30|13320.2|13318.2|13322.1|13320.1|13322.8|13320.8|13320.2|13318.2|16
1650845020000|2022-04-25 00:03:40|13322.4|13320.4|13320.4|13318.4|13323.1|13321.1|13319.8|13317.8|13
1650845030000|2022-04-25 00:03:50|13320.3|13318.3|13319.6|13317.6|13321.3|13319.3|13318.8|13316.8|24
1650845040000|2022-04-25 00:04:00|13319.4|13317.4|13319.3|13317.3|13321.1|13319.1|13318.7|13316.7|13
1650845050000|2022-04-25 00:04:10|13319.4|13317.4|13320.9|13318.9|13322.7|13320.7|13319.4|13317.4|18
1650845060000|2022-04-25 00:04:20|13321.1|13319.1|13320.3|13318.3|13321.8|13319.8|13320.3|13318.3|10
1650845070000|2022-04-25 00:04:30|13320.2|13318.2|13314.9|13312.9|13320.3|13318.3|13314.4|13312.4|69
1650845080000|2022-04-25 00:04:40|13315.1|13313.1|13310.6|13308.6|13315.2|13313.2|13309.4|13307.4|138
1650845090000|2022-04-25 00:04:50|13310.7|13308.7|13315.1|13313.1|13315.1|13313.1|13309.7|13307.7|46
1650845100000|2022-04-25 00:05:00|13314.9|13312.9|13310.4|13308.4|13314.9|13312.9|13310.4|13308.4|19
1650845110000|2022-04-25 00:05:10|13310.3|13308.3|13303.7|13301.7|13311.2|13309.2|13302.8|13300.8|160
1650845120000|2022-04-25 00:05:20|13303.6|13301.6|13305.7|13303.7|13305.8|13303.8|13300.7|13298.7|63
1650845130000|2022-04-25 00:05:30|13305.6|13303.6|13308.1|13306.1|13308.1|13306.1|13304.9|13302.9|41
1650845140000|2022-04-25 00:05:40|13307.9|13305.9|13307.1|13305.1|13308.1|13306.1|13306.8|13304.8|34
1650845150000|2022-04-25 00:05:50|13306.4|13304.4|13303.7|13301.7|13306.7|13304.7|13303.3|13301.3|42
1650845160000|2022-04-25 00:06:00|13303.6|13301.6|13306.8|13304.8|13307.3|13305.3|13300.1|13298.1|67
1650845170000|2022-04-25 00:06:10|13307.1|13305.1|13304.9|13302.9|13307.4|13305.4|13304.8|13302.8|32
1650845180000|2022-04-25 00:06:20|13305.1|13303.1|13306.7|13304.7|13307.1|13305.1|13305.1|13303.1|14
1650845190000|2022-04-25 00:06:30|13306.6|13304.6|13306.8|13304.8|13306.8|13304.8|13305.3|13303.3|12
1650845200000|2022-04-25 00:06:40|13306.9|13304.9|13306.8|13304.8|13307.4|13305.4|13306.3|13304.3|11
1650845210000|2022-04-25 00:06:50|13307.3|13305.3|13312.3|13310.3|13312.3|13310.3|13306.9|13304.9|54
1650845220000|2022-04-25 00:07:00|13312.6|13310.6|13308.9|13306.9|13313.1|13311.1|13308.8|13306.8|34
1650845230000|2022-04-25 00:07:10|13309.3|13307.3|13309.2|13307.2|13310.3|13308.3|13308.6|13306.6|11
1650845240000|2022-04-25 00:07:20|13309.1|13307.1|13296.8|13294.8|13310.6|13308.6|13294.7|13292.7|152
1650845250000|2022-04-25 00:07:30|13296.7|13294.7|13297.7|13295.7|13300.3|13298.3|13296.7|13294.7|45
1650845260000|2022-04-25 00:07:40|13297.6|13295.6|13294.3|13292.3|13299.9|13297.9|13294.3|13292.3|57
1650845270000|2022-04-25 00:07:50|13294.4|13292.4|13296.1|13294.1|13297.3|13295.3|13293.7|13291.7|29
1650845280000|2022-04-25 00:08:00|13296.2|13294.2|13297.4|13295.4|13300.2|13298.2|13296.2|13294.2|54
1650845290000|2022-04-25 00:08:10|13297.6|13295.6|13292.8|13290.8|13297.6|13295.6|13292.8|13290.8|81
1650845300000|2022-04-25 00:08:20|13292.7|13290.7|13276.8|13274.8|13292.7|13290.7|13269.9|13267.9|452
1650845310000|2022-04-25 00:08:30|13275.2|13273.2|13264.2|13262.2|13275.6|13273.6|13263.6|13261.6|140
1650845320000|2022-04-25 00:08:40|13264.1|13262.1|13263.8|13261.8|13266.1|13264.1|13263.4|13261.4|72
1650845330000|2022-04-25 00:08:50|13263.9|13261.9|13262.9|13260.9|13268.4|13266.4|13262.9|13260.9|117
1650845340000|2022-04-25 00:09:00|13262.8|13260.8|13264.1|13262.1|13266.8|13264.8|13262.8|13260.8|148
1650845350000|2022-04-25 00:09:10|13263.9|13261.9|13266.9|13264.9|13267.6|13265.6|13263.9|13261.9|57
1650845360000|2022-04-25 00:09:20|13267.1|13265.1|13266.4|13264.4|13268.3|13266.3|13266.1|13264.1|45
1650845370000|2022-04-25 00:09:30|13266.3|13264.3|13266.9|13264.9|13266.9|13264.9|13259.3|13257.3|179
1650845380000|2022-04-25 00:09:40|13267.1|13265.1|13277.6|13275.6|13280.2|13278.2|13266.7|13264.7|128
1650845390000|2022-04-25 00:09:50|13277.7|13275.7|13277.1|13275.1|13278.7|13276.7|13276.7|13274.7|61
1650845400000|2022-04-25 00:10:00|13277.4|13275.4|13278.7|13276.7|13279.7|13277.7|13275.2|13273.2|51
1650845410000|2022-04-25 00:10:10|13278.6|13276.6|13282.4|13280.4|13282.9|13280.9|13278.2|13276.2|75
1650845420000|2022-04-25 00:10:20|13282.3|13280.3|13285.8|13283.8|13285.9|13283.9|13281.8|13279.8|72
1650845430000|2022-04-25 00:10:30|13285.9|13283.9|13284.8|13282.8|13285.9|13283.9|13282.7|13280.7|42
1650845440000|2022-04-25 00:10:40|13285.3|13283.3|13285.6|13283.6|13285.9|13283.9|13285.1|13283.1|34
1650845450000|2022-04-25 00:10:50|13285.4|13283.4|13285.1|13283.1|13286.7|13284.7|13284.7|13282.7|35
1650845460000|2022-04-25 00:11:00|13284.3|13282.3|13284.4|13282.4|13284.8|13282.8|13283.7|13281.7|18
1650845470000|2022-04-25 00:11:10|13284.7|13282.7|13282.6|13280.6|13284.8|13282.8|13282.4|13280.4|23
1650845480000|2022-04-25 00:11:20|13282.4|13280.4|13281.8|13279.8|13284.4|13282.4|13281.8|13279.8|25
1650845490000|2022-04-25 00:11:30|13282.7|13280.7|13283.4|13281.4|13284.2|13282.2|13282.3|13280.3|18
1650845500000|2022-04-25 00:11:40|13283.6|13281.6|13281.9|13279.9|13283.7|13281.7|13281.9|13279.9|9
1650845510000|2022-04-25 00:11:50|13281.8|13279.8|13280.7|13278.7|13281.8|13279.8|13279.6|13277.6|39
1650845520000|2022-04-25 00:12:00|13280.4|13278.4|13279.4|13277.4|13281.7|13279.7|13276.1|13274.1|81
1650845530000|2022-04-25 00:12:10|13279.3|13277.3|13276.2|13274.2|13280.1|13278.1|13276.2|13274.2|35
1650845540000|2022-04-25 00:12:20|13276.4|13274.4|13276.8|13274.8|13278.8|13276.8|13276.4|13274.4|21
1650845550000|2022-04-25 00:12:30|13274.7|13272.7|13272.9|13270.9|13276.2|13274.2|13271.8|13269.8|140
1650845560000|2022-04-25 00:12:40|13273.2|13271.2|13276.1|13274.1|13276.1|13274.1|13273.2|13271.2|28
1650845570000|2022-04-25 00:12:50|13276.3|13274.3|13276.2|13274.2|13276.6|13274.6|13275.1|13273.1|37
1650845580000|2022-04-25 00:13:00|13275.2|13273.2|13275.3|13273.3|13275.9|13273.9|13274.4|13272.4|10
1650845590000|2022-04-25 00:13:10|13275.6|13273.6|13276.2|13274.2|13278.6|13276.6|13275.6|13273.6|32
1650845600000|2022-04-25 00:13:20|13276.6|13274.6|13278.1|13276.1|13279.7|13277.7|13276.6|13274.6|18
1650845610000|2022-04-25 00:13:30|13278.2|13276.2|13278.7|13276.7|13279.4|13277.4|13277.9|13275.9|9
1650845620000|2022-04-25 00:13:40|13278.1|13276.1|13279.3|13277.3|13279.3|13277.3|13276.9|13274.9|27
1650845630000|2022-04-25 00:13:50|13279.4|13277.4|13278.7|13276.7|13280.6|13278.6|13277.6|13275.6|12
1650845640000|2022-04-25 00:14:00|13278.6|13276.6|13277.9|13275.9|13279.1|13277.1|13276.8|13274.8|13
1650845650000|2022-04-25 00:14:10|13278.3|13276.3|13277.1|13275.1|13279.4|13277.4|13276.6|13274.6|16
1650845660000|2022-04-25 00:14:20|13276.8|13274.8|13273.8|13271.8|13276.8|13274.8|13273.3|13271.3|30
1650845670000|2022-04-25 00:14:30|13274.1|13272.1|13277.7|13275.7|13277.8|13275.8|13273.7|13271.7|14
1650845680000|2022-04-25 00:14:40|13277.8|13275.8|13278.8|13276.8|13278.9|13276.9|13277.6|13275.6|12
1650845690000|2022-04-25 00:14:50|13278.7|13276.7|13277.7|13275.7|13279.3|13277.3|13277.6|13275.6|8
1650845700000|2022-04-25 00:15:00|13277.8|13275.8|13287.2|13285.2|13288.9|13286.9|13277.8|13275.8|123
1650845710000|2022-04-25 00:15:10|13287.6|13285.6|13290.4|13288.4|13290.4|13288.4|13286.3|13284.3|58
1650845720000|2022-04-25 00:15:20|13290.2|13288.2|13290.3|13288.3|13290.3|13288.3|13287.7|13285.7|36
1650845730000|2022-04-25 00:15:30|13290.9|13288.9|13290.9|13288.9|13294.8|13292.8|13290.6|13288.6|110
1650845740000|2022-04-25 00:15:40|13290.8|13288.8|13294.3|13292.3|13294.3|13292.3|13290.7|13288.7|64
1650845750000|2022-04-25 00:15:50|13294.1|13292.1|13293.8|13291.8|13295.6|13293.6|13292.2|13290.2|42
1650845760000|2022-04-25 00:16:00|13293.9|13291.9|13297.7|13295.7|13298.6|13296.6|13293.8|13291.8|46
1650845770000|2022-04-25 00:16:10|13297.4|13295.4|13296.1|13294.1|13297.9|13295.9|13295.9|13293.9|30
1650845780000|2022-04-25 00:16:20|13296.2|13294.2|13298.6|13296.6|13298.8|13296.8|13296.1|13294.1|21
1650845790000|2022-04-25 00:16:30|13298.1|13296.1|13296.9|13294.9|13298.8|13296.8|13296.6|13294.6|19
1650845800000|2022-04-25 00:16:40|13296.7|13294.7|13291.7|13289.7|13297.1|13295.1|13289.7|13287.7|107
1650845810000|2022-04-25 00:16:50|13291.4|13289.4|13295.4|13293.4|13295.4|13293.4|13291.4|13289.4|17
1650845820000|2022-04-25 00:17:00|13295.6|13293.6|13301.8|13299.8|13303.9|13301.9|13292.8|13290.8|119
1650845830000|2022-04-25 00:17:10|13301.9|13299.9|13303.4|13301.4|13305.4|13303.4|13299.8|13297.8|90
1650845840000|2022-04-25 00:17:20|13303.3|13301.3|13300.1|13298.1|13303.3|13301.3|13300.1|13298.1|31
1650845850000|2022-04-25 00:17:30|13299.9|13297.9|13297.6|13295.6|13300.4|13298.4|13296.8|13294.8|34
1650845860000|2022-04-25 00:17:40|13297.7|13295.7|13296.2|13294.2|13298.3|13296.3|13296.2|13294.2|11
1650845870000|2022-04-25 00:17:50|13296.3|13294.3|13294.2|13292.2|13296.6|13294.6|13294.2|13292.2|17
1650845880000|2022-04-25 00:18:00|13293.8|13291.8|13296.9|13294.9|13296.9|13294.9|13293.3|13291.3|43
1650845890000|2022-04-25 00:18:10|13297.2|13295.2|13298.1|13296.1|13299.8|13297.8|13296.9|13294.9|33
1650845900000|2022-04-25 00:18:20|13298.2|13296.2|13297.3|13295.3|13298.9|13296.9|13297.1|13295.1|7
1650845910000|2022-04-25 00:18:30|13297.2|13295.2|13296.6|13294.6|13297.2|13295.2|13296.2|13294.2|9
1650845920000|2022-04-25 00:18:40|13296.7|13294.7|13297.6|13295.6|13297.6|13295.6|13295.6|13293.6|13
1650845930000|2022-04-25 00:18:50|13297.7|13295.7|13292.1|13290.1|13297.7|13295.7|13289.3|13287.3|75
1650845940000|2022-04-25 00:19:00|13292.2|13290.2|13290.1|13288.1|13293.3|13291.3|13289.1|13287.1|25
1650845950000|2022-04-25 00:19:10|13289.9|13287.9|13286.2|13284.2|13291.4|13289.4|13285.9|13283.9|61
1650845960000|2022-04-25 00:19:20|13286.1|13284.1|13290.1|13288.1|13290.1|13288.1|13283.1|13281.1|130
1650845970000|2022-04-25 00:19:30|13290.2|13288.2|13289.1|13287.1|13291.3|13289.3|13288.8|13286.8|37
1650845980000|2022-04-25 00:19:40|13288.7|13286.7|13287.4|13285.4|13288.7|13286.7|13287.3|13285.3|8
1650845990000|2022-04-25 00:19:50|13286.6|13284.6|13287.4|13285.4|13287.7|13285.7|13286.1|13284.1|8
1650846000000|2022-04-25 00:20:00|13287.3|13285.3|13289.8|13287.8|13289.9|13287.9|13287.2|13285.2|15
1650846010000|2022-04-25 00:20:10|13289.9|13287.9|13291.1|13289.1|13292.6|13290.6|13289.3|13287.3|19
1650846020000|2022-04-25 00:20:20|13291.2|13289.2|13286.3|13284.3|13292.1|13290.1|13286.3|13284.3|81
1650846030000|2022-04-25 00:20:30|13286.2|13284.2|13284.8|13282.8|13286.4|13284.4|13283.8|13281.8|17
1650846040000|2022-04-25 00:20:40|13284.3|13282.3|13287.3|13285.3|13287.6|13285.6|13283.9|13281.9|12
1650846050000|2022-04-25 00:20:50|13287.4|13285.4|13287.4|13285.4|13287.9|13285.9|13286.7|13284.7|5
1650846060000|2022-04-25 00:21:00|13287.6|13285.6|13290.7|13288.7|13291.3|13289.3|13287.4|13285.4|22
1650846070000|2022-04-25 00:21:10|13290.8|13288.8|13291.4|13289.4|13292.1|13290.1|13290.7|13288.7|11
1650846080000|2022-04-25 00:21:20|13291.3|13289.3|13289.2|13287.2|13291.4|13289.4|13289.2|13287.2|12
1650846090000|2022-04-25 00:21:30|13289.6|13287.6|13287.8|13285.8|13289.6|13287.6|13287.1|13285.1|21
1650846100000|2022-04-25 00:21:40|13287.7|13285.7|13287.3|13285.3|13289.8|13287.8|13287.3|13285.3|9
1650846110000|2022-04-25 00:21:50|13287.4|13285.4|13284.3|13282.3|13287.4|13285.4|13284.3|13282.3|11
1650846120000|2022-04-25 00:22:00|13284.2|13282.2|13282.1|13280.1|13284.9|13282.9|13281.8|13279.8|22
1650846130000|2022-04-25 00:22:10|13281.8|13279.8|13280.2|13278.2|13281.8|13279.8|13279.3|13277.3|41
1650846140000|2022-04-25 00:22:20|13280.1|13278.1|13280.8|13278.8|13280.9|13278.9|13279.3|13277.3|12
1650846150000|2022-04-25 00:22:30|13280.7|13278.7|13280.8|13278.8|13280.9|13278.9|13279.2|13277.2|46
1650846160000|2022-04-25 00:22:40|13280.9|13278.9|13279.8|13277.8|13281.1|13279.1|13279.8|13277.8|8
1650846170000|2022-04-25 00:22:50|13279.9|13277.9|13279.8|13277.8|13279.9|13277.9|13275.4|13273.4|89
1650846180000|2022-04-25 00:23:00|13279.9|13277.9|13281.4|13279.4|13281.6|13279.6|13279.6|13277.6|23
1650846190000|2022-04-25 00:23:10|13282.1|13280.1|13280.8|13278.8|13282.1|13280.1|13279.8|13277.8|6
1650846200000|2022-04-25 00:23:20|13280.9|13278.9|13273.8|13271.8|13281.1|13279.1|13273.7|13271.7|56
1650846210000|2022-04-25 00:23:30|13273.7|13271.7|13274.6|13272.6|13275.7|13273.7|13271.7|13269.7|57
1650846220000|2022-04-25 00:23:40|13274.3|13272.3|13280.4|13278.4|13280.4|13278.4|13274.3|13272.3|85
1650846230000|2022-04-25 00:23:50|13280.3|13278.3|13281.1|13279.1|13281.6|13279.6|13279.2|13277.2|20
1650846240000|2022-04-25 00:24:00|13280.9|13278.9|13279.4|13277.4|13284.9|13282.9|13279.4|13277.4|82
1650846250000|2022-04-25 00:24:10|13279.1|13277.1|13282.3|13280.3|13283.1|13281.1|13279.1|13277.1|20
1650846260000|2022-04-25 00:24:20|13282.4|13280.4|13283.3|13281.3|13283.8|13281.8|13282.3|13280.3|4
1650846270000|2022-04-25 00:24:30|13282.8|13280.8|13281.9|13279.9|13283.1|13281.1|13281.8|13279.8|8
1650846280000|2022-04-25 00:24:40|13281.2|13279.2|13283.1|13281.1|13283.1|13281.1|13280.9|13278.9|8
1650846290000|2022-04-25 00:24:50|13283.2|13281.2|13280.9|13278.9|13284.1|13282.1|13280.4|13278.4|7
1650846300000|2022-04-25 00:25:00|13281.1|13279.1|13284.1|13282.1|13284.9|13282.9|13280.7|13278.7|7
1650846310000|2022-04-25 00:25:10|13284.2|13282.2|13287.4|13285.4|13287.8|13285.8|13283.9|13281.9|29
1650846320000|2022-04-25 00:25:20|13287.6|13285.6|13286.3|13284.3|13287.6|13285.6|13284.9|13282.9|5
1650846330000|2022-04-25 00:25:30|13286.4|13284.4|13285.6|13283.6|13287.3|13285.3|13285.6|13283.6|14
1650846340000|2022-04-25 00:25:40|13285.4|13283.4|13284.1|13282.1|13285.4|13283.4|13282.2|13280.2|27
1650846350000|2022-04-25 00:25:50|13283.6|13281.6|13281.3|13279.3|13284.1|13282.1|13281.3|13279.3|7
1650846360000|2022-04-25 00:26:00|13281.4|13279.4|13282.8|13280.8|13283.6|13281.6|13280.6|13278.6|9
1650846370000|2022-04-25 00:26:10|13282.1|13280.1|13282.2|13280.2|13283.3|13281.3|13281.8|13279.8|6
1650846380000|2022-04-25 00:26:20|13282.1|13280.1|13283.3|13281.3|13283.4|13281.4|13280.7|13278.7|18
1650846390000|2022-04-25 00:26:30|13283.2|13281.2|13281.7|13279.7|13283.2|13281.2|13281.6|13279.6|2
1650846400000|2022-04-25 00:26:40|13281.8|13279.8|13283.9|13281.9|13284.1|13282.1|13281.7|13279.7|7
1650846410000|2022-04-25 00:26:50|13284.1|13282.1|13281.3|13279.3|13284.1|13282.1|13281.3|13279.3|2
1650846420000|2022-04-25 00:27:00|13281.2|13279.2|13280.9|13278.9|13281.4|13279.4|13279.3|13277.3|23
1650846430000|2022-04-25 00:27:10|13281.1|13279.1|13281.9|13279.9|13283.2|13281.2|13281.1|13279.1|10
1650846440000|2022-04-25 00:27:20|13281.8|13279.8|13282.7|13280.7|13282.8|13280.8|13281.8|13279.8|1
1650846450000|2022-04-25 00:27:30|13282.8|13280.8|13284.1|13282.1|13284.1|13282.1|13282.8|13280.8|5
1650846460000|2022-04-25 00:27:40|13284.2|13282.2|13283.4|13281.4|13284.2|13282.2|13282.6|13280.6|6
1650846470000|2022-04-25 00:27:50|13283.6|13281.6|13287.7|13285.7|13288.3|13286.3|13283.6|13281.6|18
1650846480000|2022-04-25 00:28:00|13287.8|13285.8|13288.2|13286.2|13288.4|13286.4|13287.4|13285.4|11
1650846490000|2022-04-25 00:28:10|13288.1|13286.1|13288.8|13286.8|13291.6|13289.6|13287.6|13285.6|39
1650846500000|2022-04-25 00:28:20|13288.9|13286.9|13288.9|13286.9|13289.6|13287.6|13288.8|13286.8|6
1650846510000|2022-04-25 00:28:30|13288.8|13286.8|13285.1|13283.1|13288.8|13286.8|13284.7|13282.7|21
1650846520000|2022-04-25 00:28:40|13284.9|13282.9|13287.6|13285.6|13287.6|13285.6|13284.9|13282.9|7
1650846530000|2022-04-25 00:28:50|13287.7|13285.7|13288.1|13286.1|13288.1|13286.1|13286.9|13284.9|4
1650846540000|2022-04-25 00:29:00|13288.7|13286.7|13289.8|13287.8|13289.8|13287.8|13287.6|13285.6|8
1650846550000|2022-04-25 00:29:10|13289.2|13287.2|13288.2|13286.2|13289.3|13287.3|13288.1|13286.1|4
1650846560000|2022-04-25 00:29:20|13288.1|13286.1|13291.9|13289.9|13292.4|13290.4|13287.9|13285.9|11
1650846570000|2022-04-25 00:29:30|13291.8|13289.8|13291.9|13289.9|13291.9|13289.9|13290.8|13288.8|15
1650846580000|2022-04-25 00:29:40|13291.8|13289.8|13292.2|13290.2|13294.7|13292.7|13291.8|13289.8|27
1650846590000|2022-04-25 00:29:50|13292.1|13290.1|13295.6|13293.6|13297.8|13295.8|13292.1|13290.1|65
1650846600000|2022-04-25 00:30:00|13295.7|13293.7|13297.4|13295.4|13298.3|13296.3|13295.7|13293.7|54
1650846610000|2022-04-25 00:30:10|13297.7|13295.7|13301.9|13299.9|13301.9|13299.9|13296.1|13294.1|126
1650846620000|2022-04-25 00:30:20|13301.3|13299.3|13300.1|13298.1|13303.9|13301.9|13300.1|13298.1|85
1650846630000|2022-04-25 00:30:30|13300.2|13298.2|13300.6|13298.6|13303.1|13301.1|13300.1|13298.1|41
1650846640000|2022-04-25 00:30:40|13300.4|13298.4|13300.7|13298.7|13300.9|13298.9|13299.9|13297.9|8
1650846650000|2022-04-25 00:30:50|13300.4|13298.4|13301.9|13299.9|13302.1|13300.1|13300.3|13298.3|12
1650846660000|2022-04-25 00:31:00|13302.2|13300.2|13302.7|13300.7|13303.6|13301.6|13301.8|13299.8|28
1650846670000|2022-04-25 00:31:10|13302.6|13300.6|13303.2|13301.2|13304.1|13302.1|13302.4|13300.4|15
1650846680000|2022-04-25 00:31:20|13303.3|13301.3|13301.8|13299.8|13303.4|13301.4|13301.6|13299.6|20
1650846690000|2022-04-25 00:31:30|13301.7|13299.7|13303.2|13301.2|13303.3|13301.3|13301.4|13299.4|7
1650846700000|2022-04-25 00:31:40|13303.3|13301.3|13304.3|13302.3|13305.4|13303.4|13303.3|13301.3|27
1650846710000|2022-04-25 00:31:50|13304.2|13302.2|13303.9|13301.9|13304.9|13302.9|13303.2|13301.2|35
1650846720000|2022-04-25 00:32:00|13303.8|13301.8|13298.9|13296.9|13303.8|13301.8|13298.8|13296.8|45
1650846730000|2022-04-25 00:32:10|13299.1|13297.1|13297.8|13295.8|13299.2|13297.2|13296.9|13294.9|27
1650846740000|2022-04-25 00:32:20|13297.7|13295.7|13298.6|13296.6|13298.8|13296.8|13296.1|13294.1|32
1650846750000|2022-04-25 00:32:30|13298.4|13296.4|13299.7|13297.7|13299.7|13297.7|13298.1|13296.1|12
1650846760000|2022-04-25 00:32:40|13299.4|13297.4|13299.9|13297.9|13302.6|13300.6|13299.4|13297.4|46
1650846770000|2022-04-25 00:32:50|13300.6|13298.6|13301.1|13299.1|13301.9|13299.9|13300.1|13298.1|7
1650846780000|2022-04-25 00:33:00|13301.2|13299.2|13301.8|13299.8|13302.6|13300.6|13300.7|13298.7|29
1650846790000|2022-04-25 00:33:10|13301.7|13299.7|13302.6|13300.6|13303.2|13301.2|13301.6|13299.6|17
1650846800000|2022-04-25 00:33:20|13302.4|13300.4|13303.3|13301.3|13303.4|13301.4|13302.4|13300.4|6
1650846810000|2022-04-25 00:33:30|13303.2|13301.2|13300.3|13298.3|13303.2|13301.2|13298.3|13296.3|43
1650846820000|2022-04-25 00:33:40|13300.8|13298.8|13300.1|13298.1|13301.2|13299.2|13299.7|13297.7|7
1650846830000|2022-04-25 00:33:50|13299.9|13297.9|13300.3|13298.3|13301.1|13299.1|13299.2|13297.2|6
1650846840000|2022-04-25 00:34:00|13299.4|13297.4|13299.6|13297.6|13300.6|13298.6|13298.9|13296.9|6
1650846850000|2022-04-25 00:34:10|13299.4|13297.4|13298.9|13296.9|13299.8|13297.8|13298.9|13296.9|3
1650846860000|2022-04-25 00:34:20|13299.1|13297.1|13301.8|13299.8|13302.2|13300.2|13298.6|13296.6|23
1650846870000|2022-04-25 00:34:30|13302.1|13300.1|13304.7|13302.7|13304.9|13302.9|13300.7|13298.7|29
1650846880000|2022-04-25 00:34:40|13305.1|13303.1|13306.8|13304.8|13308.2|13306.2|13304.8|13302.8|48
1650846890000|2022-04-25 00:34:50|13306.4|13304.4|13305.1|13303.1|13306.4|13304.4|13303.9|13301.9|15
1650846900000|2022-04-25 00:35:00|13305.2|13303.2|13306.7|13304.7|13307.2|13305.2|13304.3|13302.3|14
1650846910000|2022-04-25 00:35:10|13306.8|13304.8|13312.9|13310.9|13313.4|13311.4|13306.4|13304.4|110
1650846920000|2022-04-25 00:35:20|13313.1|13311.1|13313.4|13311.4|13313.4|13311.4|13311.9|13309.9|29
1650846930000|2022-04-25 00:35:30|13313.2|13311.2|13312.8|13310.8|13313.3|13311.3|13311.7|13309.7|21
1650846940000|2022-04-25 00:35:40|13312.4|13310.4|13311.9|13309.9|13313.1|13311.1|13311.8|13309.8|18
1650846950000|2022-04-25 00:35:50|13311.8|13309.8|13309.1|13307.1|13311.8|13309.8|13308.2|13306.2|56
1650846960000|2022-04-25 00:36:00|13308.8|13306.8|13306.3|13304.3|13308.8|13306.8|13306.3|13304.3|7
1650846970000|2022-04-25 00:36:10|13306.6|13304.6|13305.2|13303.2|13307.1|13305.1|13304.8|13302.8|24
1650846980000|2022-04-25 00:36:20|13305.3|13303.3|13308.2|13306.2|13309.1|13307.1|13305.3|13303.3|22
1650846990000|2022-04-25 00:36:30|13308.1|13306.1|13309.1|13307.1|13309.9|13307.9|13308.1|13306.1|8
1650847000000|2022-04-25 00:36:40|13309.2|13307.2|13309.3|13307.3|13310.3|13308.3|13309.1|13307.1|4
1650847010000|2022-04-25 00:36:50|13309.6|13307.6|13311.1|13309.1|13311.1|13309.1|13308.7|13306.7|15
1650847020000|2022-04-25 00:37:00|13312.9|13310.9|13315.6|13313.6|13317.2|13315.2|13312.8|13310.8|93
1650847030000|2022-04-25 00:37:10|13315.7|13313.7|13313.3|13311.3|13315.7|13313.7|13313.1|13311.1|13
1650847040000|2022-04-25 00:37:20|13313.2|13311.2|13313.8|13311.8|13314.9|13312.9|13312.6|13310.6|13
1650847050000|2022-04-25 00:37:30|13313.9|13311.9|13312.9|13310.9|13314.8|13312.8|13312.9|13310.9|17
1650847060000|2022-04-25 00:37:40|13313.4|13311.4|13313.3|13311.3|13314.3|13312.3|13313.1|13311.1|11
1650847070000|2022-04-25 00:37:50|13313.2|13311.2|13315.4|13313.4|13316.3|13314.3|13313.1|13311.1|16
1650847080000|2022-04-25 00:38:00|13315.1|13313.1|13316.1|13314.1|13316.2|13314.2|13313.8|13311.8|13
1650847090000|2022-04-25 00:38:10|13316.2|13314.2|13316.3|13314.3|13318.9|13316.9|13316.1|13314.1|33
1650847100000|2022-04-25 00:38:20|13316.2|13314.2|13317.8|13315.8|13319.1|13317.1|13316.2|13314.2|20
1650847110000|2022-04-25 00:38:30|13318.1|13316.1|13317.3|13315.3|13318.6|13316.6|13316.8|13314.8|26
1650847120000|2022-04-25 00:38:40|13317.4|13315.4|13315.9|13313.9|13317.9|13315.9|13315.8|13313.8|11
1650847130000|2022-04-25 00:38:50|13316.1|13314.1|13316.2|13314.2|13316.2|13314.2|13315.3|13313.3|4
1650847140000|2022-04-25 00:39:00|13316.1|13314.1|13315.3|13313.3|13316.3|13314.3|13314.6|13312.6|7
1650847150000|2022-04-25 00:39:10|13315.8|13313.8|13313.9|13311.9|13315.9|13313.9|13313.1|13311.1|17
1650847160000|2022-04-25 00:39:20|13313.7|13311.7|13315.6|13313.6|13315.9|13313.9|13312.8|13310.8|39
1650847170000|2022-04-25 00:39:30|13315.2|13313.2|13315.9|13313.9|13315.9|13313.9|13314.7|13312.7|19
1650847180000|2022-04-25 00:39:40|13315.7|13313.7|13316.1|13314.1|13316.2|13314.2|13315.3|13313.3|5
1650847190000|2022-04-25 00:39:50|13315.9|13313.9|13318.9|13316.9|13319.1|13317.1|13315.4|13313.4|18
1650847200000|2022-04-25 00:40:00|13320.2|13318.2|13319.3|13317.3|13321.4|13319.4|13319.3|13317.3|39
1650847210000|2022-04-25 00:40:10|13319.2|13317.2|13318.6|13316.6|13319.6|13317.6|13317.6|13315.6|22
1650847220000|2022-04-25 00:40:20|13318.4|13316.4|13317.4|13315.4|13318.7|13316.7|13316.8|13314.8|12
1650847230000|2022-04-25 00:40:30|13316.9|13314.9|13315.7|13313.7|13316.9|13314.9|13315.3|13313.3|22
1650847240000|2022-04-25 00:40:40|13315.8|13313.8|13317.3|13315.3|13317.6|13315.6|13315.2|13313.2|20
1650847250000|2022-04-25 00:40:50|13317.4|13315.4|13321.4|13319.4|13321.4|13319.4|13316.9|13314.9|32
1650847260000|2022-04-25 00:41:00|13321.2|13319.2|13319.2|13317.2|13322.4|13320.4|13318.2|13316.2|39
1650847270000|2022-04-25 00:41:10|13319.1|13317.1|13319.1|13317.1|13319.7|13317.7|13317.8|13315.8|11
1650847280000|2022-04-25 00:41:20|13319.2|13317.2|13315.9|13313.9|13319.4|13317.4|13315.9|13313.9|16
1650847290000|2022-04-25 00:41:30|13315.8|13313.8|13316.8|13314.8|13317.6|13315.6|13315.2|13313.2|20
1650847300000|2022-04-25 00:41:40|13316.9|13314.9|13318.6|13316.6|13318.8|13316.8|13316.8|13314.8|4
1650847310000|2022-04-25 00:41:50|13318.7|13316.7|13319.4|13317.4|13319.8|13317.8|13318.4|13316.4|20
1650847320000|2022-04-25 00:42:00|13320.1|13318.1|13327.3|13325.3|13328.1|13326.1|13320.1|13318.1|66
1650847330000|2022-04-25 00:42:10|13327.4|13325.4|13326.3|13324.3|13327.6|13325.6|13324.1|13322.1|54
1650847340000|2022-04-25 00:42:20|13326.2|13324.2|13324.6|13322.6|13326.2|13324.2|13323.4|13321.4|22
1650847350000|2022-04-25 00:42:30|13324.3|13322.3|13322.8|13320.8|13324.3|13322.3|13321.9|13319.9|24
1650847360000|2022-04-25 00:42:40|13322.3|13320.3|13326.4|13324.4|13327.6|13325.6|13322.1|13320.1|57
1650847370000|2022-04-25 00:42:50|13326.3|13324.3|13325.2|13323.2|13326.9|13324.9|13324.7|13322.7|8
1650847380000|2022-04-25 00:43:00|13325.1|13323.1|13320.3|13318.3|13325.1|13323.1|13320.3|13318.3|32
1650847390000|2022-04-25 00:43:10|13320.4|13318.4|13320.8|13318.8|13321.4|13319.4|13319.6|13317.6|23
1650847400000|2022-04-25 00:43:20|13320.6|13318.6|13318.1|13316.1|13320.8|13318.8|13317.9|13315.9|17
1650847410000|2022-04-25 00:43:30|13318.4|13316.4|13317.7|13315.7|13318.7|13316.7|13316.7|13314.7|14
1650847420000|2022-04-25 00:43:40|13317.6|13315.6|13316.9|13314.9|13318.3|13316.3|13316.9|13314.9|6
1650847430000|2022-04-25 00:43:50|13316.8|13314.8|13315.4|13313.4|13316.8|13314.8|13315.4|13313.4|5
1650847440000|2022-04-25 00:44:00|13315.7|13313.7|13317.2|13315.2|13318.6|13316.6|13315.7|13313.7|27
1650847450000|2022-04-25 00:44:10|13316.7|13314.7|13316.6|13314.6|13317.7|13315.7|13315.7|13313.7|10
1650847460000|2022-04-25 00:44:20|13316.7|13314.7|13317.9|13315.9|13318.4|13316.4|13316.1|13314.1|9
1650847470000|2022-04-25 00:44:30|13317.7|13315.7|13317.6|13315.6|13317.8|13315.8|13316.8|13314.8|2
1650847480000|2022-04-25 00:44:40|13317.3|13315.3|13316.8|13314.8|13318.3|13316.3|13316.7|13314.7|11
1650847490000|2022-04-25 00:44:50|13316.7|13314.7|13316.3|13314.3|13317.4|13315.4|13315.1|13313.1|8
1650847500000|2022-04-25 00:45:00|13316.4|13314.4|13314.7|13312.7|13317.2|13315.2|13314.4|13312.4|27
1650847510000|2022-04-25 00:45:10|13314.6|13312.6|13316.1|13314.1|13316.7|13314.7|13314.6|13312.6|9
1650847520000|2022-04-25 00:45:20|13317.6|13315.6|13314.6|13312.6|13317.6|13315.6|13314.4|13312.4|22
1650847530000|2022-04-25 00:45:30|13314.4|13312.4|13314.7|13312.7|13315.3|13313.3|13313.6|13311.6|19
1650847540000|2022-04-25 00:45:40|13314.6|13312.6|13314.7|13312.7|13314.9|13312.9|13314.3|13312.3|2
1650847550000|2022-04-25 00:45:50|13314.6|13312.6|13315.7|13313.7|13315.8|13313.8|13314.3|13312.3|12
1650847560000|2022-04-25 00:46:00|13315.8|13313.8|13317.3|13315.3|13317.7|13315.7|13315.8|13313.8|9
1650847570000|2022-04-25 00:46:10|13317.2|13315.2|13321.2|13319.2|13321.8|13319.8|13317.1|13315.1|21
1650847580000|2022-04-25 00:46:20|13320.9|13318.9|13324.8|13322.8|13326.8|13324.8|13320.9|13318.9|44
1650847590000|2022-04-25 00:46:30|13324.7|13322.7|13320.2|13318.2|13324.7|13322.7|13319.6|13317.6|13
1650847600000|2022-04-25 00:46:40|13320.3|13318.3|13321.6|13319.6|13321.6|13319.6|13320.2|13318.2|8
1650847610000|2022-04-25 00:46:50|13321.7|13319.7|13321.1|13319.1|13322.4|13320.4|13320.8|13318.8|0
1650847620000|2022-04-25 00:47:00|13321.4|13319.4|13320.2|13318.2|13322.2|13320.2|13319.9|13317.9|3
1650847630000|2022-04-25 00:47:10|13320.3|13318.3|13318.1|13316.1|13320.4|13318.4|13317.7|13315.7|4
1650847640000|2022-04-25 00:47:20|13318.2|13316.2|13315.1|13313.1|13319.1|13317.1|13315.1|13313.1|7
1650847650000|2022-04-25 00:47:30|13315.3|13313.3|13317.4|13315.4|13317.8|13315.8|13315.2|13313.2|14
1650847660000|2022-04-25 00:47:40|13317.1|13315.1|13316.1|13314.1|13317.3|13315.3|13315.6|13313.6|8
1650847670000|2022-04-25 00:47:50|13316.4|13314.4|13318.8|13316.8|13318.8|13316.8|13316.4|13314.4|3
1650847680000|2022-04-25 00:48:00|13318.9|13316.9|13317.7|13315.7|13319.6|13317.6|13317.7|13315.7|15
1650847690000|2022-04-25 00:48:10|13317.4|13315.4|13316.3|13314.3|13317.8|13315.8|13315.3|13313.3|11
1650847700000|2022-04-25 00:48:20|13316.2|13314.2|13315.7|13313.7|13316.2|13314.2|13315.1|13313.1|3
1650847710000|2022-04-25 00:48:30|13315.8|13313.8|13315.7|13313.7|13316.2|13314.2|13314.8|13312.8|4
1650847720000|2022-04-25 00:48:40|13315.8|13313.8|13316.4|13314.4|13317.2|13315.2|13315.6|13313.6|5
1650847730000|2022-04-25 00:48:50|13316.3|13314.3|13316.1|13314.1|13316.4|13314.4|13315.8|13313.8|0
1650847740000|2022-04-25 00:49:00|13316.2|13314.2|13315.6|13313.6|13316.4|13314.4|13315.1|13313.1|6
1650847750000|2022-04-25 00:49:10|13315.7|13313.7|13314.3|13312.3|13315.9|13313.9|13313.8|13311.8|14
1650847760000|2022-04-25 00:49:20|13313.9|13311.9|13314.2|13312.2|13314.8|13312.8|13313.7|13311.7|5
1650847770000|2022-04-25 00:49:30|13314.3|13312.3|13315.4|13313.4|13316.4|13314.4|13313.9|13311.9|13
1650847780000|2022-04-25 00:49:40|13315.3|13313.3|13314.8|13312.8|13315.3|13313.3|13314.1|13312.1|1
1650847790000|2022-04-25 00:49:50|13314.1|13312.1|13310.4|13308.4|13314.2|13312.2|13310.4|13308.4|57
1650847800000|2022-04-25 00:50:00|13310.6|13308.6|13315.3|13313.3|13315.7|13313.7|13310.6|13308.6|27
1650847810000|2022-04-25 00:50:10|13315.9|13313.9|13318.9|13316.9|13320.1|13318.1|13315.9|13313.9|30
1650847820000|2022-04-25 00:50:20|13317.8|13315.8|13315.8|13313.8|13317.8|13315.8|13315.3|13313.3|9
1650847830000|2022-04-25 00:50:30|13315.7|13313.7|13313.8|13311.8|13315.7|13313.7|13313.8|13311.8|10
1650847840000|2022-04-25 00:50:40|13313.9|13311.9|13314.8|13312.8|13315.8|13313.8|13313.7|13311.7|18
1650847850000|2022-04-25 00:50:50|13314.9|13312.9|13315.6|13313.6|13316.3|13314.3|13314.3|13312.3|14
1650847860000|2022-04-25 00:51:00|13315.4|13313.4|13315.4|13313.4|13316.4|13314.4|13314.8|13312.8|15
1650847870000|2022-04-25 00:51:10|13315.3|13313.3|13315.6|13313.6|13315.7|13313.7|13314.4|13312.4|3
1650847880000|2022-04-25 00:51:20|13315.7|13313.7|13316.2|13314.2|13316.4|13314.4|13315.2|13313.2|6
1650847890000|2022-04-25 00:51:30|13316.7|13314.7|13314.7|13312.7|13317.9|13315.9|13314.7|13312.7|6
1650847900000|2022-04-25 00:51:40|13314.8|13312.8|13315.3|13313.3|13315.3|13313.3|13314.4|13312.4|22
1650847910000|2022-04-25 00:51:50|13315.4|13313.4|13315.1|13313.1|13316.2|13314.2|13314.6|13312.6|6
1650847920000|2022-04-25 00:52:00|13314.9|13312.9|13317.1|13315.1|13317.1|13315.1|13314.7|13312.7|9
1650847930000|2022-04-25 00:52:10|13316.9|13314.9|13317.2|13315.2|13318.3|13316.3|13316.7|13314.7|16
1650847940000|2022-04-25 00:52:20|13317.1|13315.1|13314.4|13312.4|13317.2|13315.2|13313.9|13311.9|10
1650847950000|2022-04-25 00:52:30|13314.6|13312.6|13315.3|13313.3|13315.4|13313.4|13314.6|13312.6|3
1650847960000|2022-04-25 00:52:40|13315.6|13313.6|13315.1|13313.1|13315.7|13313.7|13315.1|13313.1|2
1650847970000|2022-04-25 00:52:50|13315.2|13313.2|13314.8|13312.8|13315.3|13313.3|13314.8|13312.8|1
1650847980000|2022-04-25 00:53:00|13314.9|13312.9|13314.4|13312.4|13315.6|13313.6|13314.4|13312.4|3
1650847990000|2022-04-25 00:53:10|13314.2|13312.2|13312.2|13310.2|13314.2|13312.2|13311.3|13309.3|23
1650848000000|2022-04-25 00:53:20|13312.1|13310.1|13312.8|13310.8|13312.8|13310.8|13311.3|13309.3|9
1650848010000|2022-04-25 00:53:30|13312.7|13310.7|13311.4|13309.4|13312.8|13310.8|13311.4|13309.4|4
1650848020000|2022-04-25 00:53:40|13311.3|13309.3|13310.4|13308.4|13311.7|13309.7|13310.4|13308.4|27
1650848030000|2022-04-25 00:53:50|13310.7|13308.7|13310.8|13308.8|13311.6|13309.6|13309.7|13307.7|25
1650848040000|2022-04-25 00:54:00|13310.9|13308.9|13312.6|13310.6|13313.1|13311.1|13310.6|13308.6|11
1650848050000|2022-04-25 00:54:10|13312.4|13310.4|13306.7|13304.7|13312.4|13310.4|13305.2|13303.2|86
1650848060000|2022-04-25 00:54:20|13306.3|13304.3|13302.9|13300.9|13306.3|13304.3|13301.6|13299.6|69
1650848070000|2022-04-25 00:54:30|13303.2|13301.2|13304.8|13302.8|13307.7|13305.7|13302.8|13300.8|38
1650848080000|2022-04-25 00:54:40|13304.7|13302.7|13299.1|13297.1|13304.8|13302.8|13299.1|13297.1|64
1650848090000|2022-04-25 00:54:50|13298.9|13296.9|13298.8|13296.8|13300.9|13298.9|13297.4|13295.4|55
1650848100000|2022-04-25 00:55:00|13298.7|13296.7|13296.3|13294.3|13298.9|13296.9|13293.6|13291.6|95
1650848110000|2022-04-25 00:55:10|13297.1|13295.1|13300.2|13298.2|13300.7|13298.7|13296.8|13294.8|57
1650848120000|2022-04-25 00:55:20|13300.1|13298.1|13300.7|13298.7|13300.7|13298.7|13298.3|13296.3|27
1650848130000|2022-04-25 00:55:30|13300.8|13298.8|13295.1|13293.1|13300.9|13298.9|13293.6|13291.6|69
1650848140000|2022-04-25 00:55:40|13294.9|13292.9|13292.3|13290.3|13294.9|13292.9|13291.9|13289.9|47
1650848150000|2022-04-25 00:55:50|13293.3|13291.3|13293.7|13291.7|13294.6|13292.6|13293.1|13291.1|30
1650848160000|2022-04-25 00:56:00|13293.6|13291.6|13294.4|13292.4|13294.7|13292.7|13293.4|13291.4|8
1650848170000|2022-04-25 00:56:10|13294.3|13292.3|13293.8|13291.8|13294.4|13292.4|13293.7|13291.7|4
1650848180000|2022-04-25 00:56:20|13293.7|13291.7|13296.3|13294.3|13296.4|13294.4|13293.7|13291.7|19
1650848190000|2022-04-25 00:56:30|13296.4|13294.4|13295.6|13293.6|13297.9|13295.9|13295.6|13293.6|17
1650848200000|2022-04-25 00:56:40|13295.1|13293.1|13297.3|13295.3|13297.3|13295.3|13295.1|13293.1|9
1650848210000|2022-04-25 00:56:50|13297.7|13295.7|13298.9|13296.9|13298.9|13296.9|13295.9|13293.9|34
1650848220000|2022-04-25 00:57:00|13299.1|13297.1|13298.6|13296.6|13300.7|13298.7|13298.3|13296.3|18
1650848230000|2022-04-25 00:57:10|13298.4|13296.4|13300.2|13298.2|13300.4|13298.4|13298.4|13296.4|10
1650848240000|2022-04-25 00:57:20|13300.3|13298.3|13302.9|13300.9|13303.1|13301.1|13300.3|13298.3|17
1650848250000|2022-04-25 00:57:30|13302.8|13300.8|13303.8|13301.8|13306.8|13304.8|13302.8|13300.8|61
1650848260000|2022-04-25 00:57:40|13303.7|13301.7|13302.4|13300.4|13304.6|13302.6|13302.4|13300.4|23
1650848270000|2022-04-25 00:57:50|13302.3|13300.3|13304.9|13302.9|13305.4|13303.4|13302.1|13300.1|16
1650848280000|2022-04-25 00:58:00|13304.7|13302.7|13302.3|13300.3|13304.7|13302.7|13302.2|13300.2|52
1650848290000|2022-04-25 00:58:10|13302.2|13300.2|13298.9|13296.9|13302.2|13300.2|13297.6|13295.6|26
1650848300000|2022-04-25 00:58:20|13298.1|13296.1|13297.3|13295.3|13299.2|13297.2|13297.2|13295.2|18
1650848310000|2022-04-25 00:58:30|13297.7|13295.7|13298.3|13296.3|13298.7|13296.7|13297.4|13295.4|13
1650848320000|2022-04-25 00:58:40|13298.4|13296.4|13297.9|13295.9|13298.7|13296.7|13297.7|13295.7|5
1650848330000|2022-04-25 00:58:50|13298.3|13296.3|13298.6|13296.6|13299.2|13297.2|13298.3|13296.3|8
1650848340000|2022-04-25 00:59:00|13298.7|13296.7|13291.6|13289.6|13298.7|13296.7|13291.4|13289.4|50
1650848350000|2022-04-25 00:59:10|13291.2|13289.2|13292.1|13290.1|13292.3|13290.3|13289.8|13287.8|59
1650848360000|2022-04-25 00:59:20|13292.2|13290.2|13291.8|13289.8|13293.1|13291.1|13291.4|13289.4|24
1650848370000|2022-04-25 00:59:30|13291.9|13289.9|13293.1|13291.1|13293.6|13291.6|13291.8|13289.8|3
1650848380000|2022-04-25 00:59:40|13292.9|13290.9|13292.8|13290.8|13293.8|13291.8|13292.8|13290.8|10
1650848390000|2022-04-25 00:59:50|13292.2|13290.2|13293.7|13291.7|13293.7|13291.7|13289.7|13287.7|33
1650848400000|2022-04-25 01:00:00|13293.8|13291.8|13305.7|13303.7|13305.7|13303.7|13293.8|13291.8|109
1650848410000|2022-04-25 01:00:10|13306.7|13304.7|13305.2|13303.2|13307.4|13305.4|13303.3|13301.3|71
1650848420000|2022-04-25 01:00:20|13304.9|13302.9|13303.2|13301.2|13305.3|13303.3|13302.6|13300.6|24
1650848430000|2022-04-25 01:00:30|13303.3|13301.3|13302.4|13300.4|13304.2|13302.2|13302.4|13300.4|20
1650848440000|2022-04-25 01:00:40|13302.2|13300.2|13298.9|13296.9|13302.6|13300.6|13298.8|13296.8|24
1650848450000|2022-04-25 01:00:50|13298.8|13296.8|13299.8|13297.8|13300.1|13298.1|13298.1|13296.1|17
1650848460000|2022-04-25 01:01:00|13299.9|13297.9|13301.6|13299.6|13302.8|13300.8|13299.9|13297.9|30
1650848470000|2022-04-25 01:01:10|13301.7|13299.7|13300.4|13298.4|13302.2|13300.2|13300.3|13298.3|4
1650848480000|2022-04-25 01:01:20|13300.6|13298.6|13299.9|13297.9|13300.6|13298.6|13297.4|13295.4|27
1650848490000|2022-04-25 01:01:30|13299.8|13297.8|13296.3|13294.3|13299.9|13297.9|13296.3|13294.3|5
1650848500000|2022-04-25 01:01:40|13296.6|13294.6|13297.3|13295.3|13297.3|13295.3|13294.3|13292.3|26
1650848510000|2022-04-25 01:01:50|13297.2|13295.2|13297.9|13295.9|13297.9|13295.9|13296.2|13294.2|16
1650848520000|2022-04-25 01:02:00|13297.8|13295.8|13296.9|13294.9|13297.8|13295.8|13296.4|13294.4|7
1650848530000|2022-04-25 01:02:10|13297.1|13295.1|13297.3|13295.3|13299.7|13297.7|13296.9|13294.9|14
1650848540000|2022-04-25 01:02:20|13297.4|13295.4|13298.8|13296.8|13298.8|13296.8|13296.9|13294.9|3
1650848550000|2022-04-25 01:02:30|13299.8|13297.8|13299.4|13297.4|13299.8|13297.8|13298.1|13296.1|4
1650848560000|2022-04-25 01:02:40|13299.6|13297.6|13300.6|13298.6|13301.1|13299.1|13299.6|13297.6|18
1650848570000|2022-04-25 01:02:50|13300.7|13298.7|13299.4|13297.4|13301.6|13299.6|13298.3|13296.3|13
1650848580000|2022-04-25 01:03:00|13299.3|13297.3|13300.4|13298.4|13300.4|13298.4|13298.3|13296.3|9
1650848590000|2022-04-25 01:03:10|13300.6|13298.6|13303.4|13301.4|13303.7|13301.7|13300.3|13298.3|23
1650848600000|2022-04-25 01:03:20|13303.3|13301.3|13304.2|13302.2|13304.3|13302.3|13302.9|13300.9|21
1650848610000|2022-04-25 01:03:30|13304.1|13302.1|13303.3|13301.3|13304.2|13302.2|13303.1|13301.1|9
1650848620000|2022-04-25 01:03:40|13303.1|13301.1|13301.9|13299.9|13303.3|13301.3|13301.7|13299.7|7
1650848630000|2022-04-25 01:03:50|13301.8|13299.8|13300.1|13298.1|13302.3|13300.3|13300.1|13298.1|7
1650848640000|2022-04-25 01:04:00|13299.9|13297.9|13300.9|13298.9|13301.9|13299.9|13299.4|13297.4|9
1650848650000|2022-04-25 01:04:10|13300.8|13298.8|13301.2|13299.2|13301.2|13299.2|13300.4|13298.4|10
1650848660000|2022-04-25 01:04:20|13301.1|13299.1|13300.2|13298.2|13301.1|13299.1|13299.9|13297.9|8
1650848670000|2022-04-25 01:04:30|13300.3|13298.3|13302.2|13300.2|13302.7|13300.7|13299.4|13297.4|16
1650848680000|2022-04-25 01:04:40|13301.8|13299.8|13301.1|13299.1|13302.6|13300.6|13301.1|13299.1|2
1650848690000|2022-04-25 01:04:50|13300.9|13298.9|13300.9|13298.9|13301.4|13299.4|13300.2|13298.2|2
1650848700000|2022-04-25 01:05:00|13301.1|13299.1|13295.3|13293.3|13301.1|13299.1|13295.3|13293.3|35
1650848710000|2022-04-25 01:05:10|13295.4|13293.4|13290.9|13288.9|13295.6|13293.6|13290.9|13288.9|37
1650848720000|2022-04-25 01:05:20|13291.1|13289.1|13292.4|13290.4|13293.6|13291.6|13289.8|13287.8|40
1650848730000|2022-04-25 01:05:30|13292.3|13290.3|13294.9|13292.9|13295.2|13293.2|13291.6|13289.6|9
1650848740000|2022-04-25 01:05:40|13295.1|13293.1|13294.3|13292.3|13295.1|13293.1|13292.8|13290.8|9
1650848750000|2022-04-25 01:05:50|13294.7|13292.7|13295.3|13293.3|13296.7|13294.7|13294.2|13292.2|21
1650848760000|2022-04-25 01:06:00|13294.8|13292.8|13295.3|13293.3|13296.8|13294.8|13294.7|13292.7|16
1650848770000|2022-04-25 01:06:10|13295.2|13293.2|13296.2|13294.2|13296.8|13294.8|13294.7|13292.7|13
1650848780000|2022-04-25 01:06:20|13295.9|13293.9|13299.4|13297.4|13299.7|13297.7|13295.9|13293.9|23
1650848790000|2022-04-25 01:06:30|13299.7|13297.7|13297.8|13295.8|13300.4|13298.4|13297.8|13295.8|24
1650848800000|2022-04-25 01:06:40|13298.2|13296.2|13300.6|13298.6|13301.2|13299.2|13297.6|13295.6|25
1650848810000|2022-04-25 01:06:50|13300.7|13298.7|13299.6|13297.6|13300.7|13298.7|13297.3|13295.3|9
1650848820000|2022-04-25 01:07:00|13299.4|13297.4|13298.9|13296.9|13299.9|13297.9|13298.6|13296.6|18
1650848830000|2022-04-25 01:07:10|13298.8|13296.8|13295.9|13293.9|13298.8|13296.8|13295.9|13293.9|11
1650848840000|2022-04-25 01:07:20|13296.1|13294.1|13296.9|13294.9|13297.3|13295.3|13295.9|13293.9|7
1650848850000|2022-04-25 01:07:30|13297.3|13295.3|13297.6|13295.6|13297.7|13295.7|13296.9|13294.9|2
1650848860000|2022-04-25 01:07:40|13297.7|13295.7|13295.2|13293.2|13298.1|13296.1|13294.3|13292.3|13
1650848870000|2022-04-25 01:07:50|13295.3|13293.3|13295.1|13293.1|13296.2|13294.2|13295.1|13293.1|2
1650848880000|2022-04-25 01:08:00|13294.7|13292.7|13294.7|13292.7|13295.2|13293.2|13293.8|13291.8|14
1650848890000|2022-04-25 01:08:10|13294.2|13292.2|13294.2|13292.2|13294.8|13292.8|13294.2|13292.2|6
1650848900000|2022-04-25 01:08:20|13294.3|13292.3|13294.4|13292.4|13294.7|13292.7|13292.7|13290.7|3
1650848910000|2022-04-25 01:08:30|13294.3|13292.3|13293.1|13291.1|13294.4|13292.4|13292.9|13290.9|1
1650848920000|2022-04-25 01:08:40|13293.8|13291.8|13293.8|13291.8|13293.9|13291.9|13293.8|13291.8|4
1650848930000|2022-04-25 01:08:50|13293.7|13291.7|13294.7|13292.7|13294.7|13292.7|13293.3|13291.3|5
1650848940000|2022-04-25 01:09:00|13294.8|13292.8|13297.1|13295.1|13297.2|13295.2|13294.8|13292.8|13
1650848950000|2022-04-25 01:09:10|13297.2|13295.2|13294.7|13292.7|13299.1|13297.1|13294.1|13292.1|28
1650848960000|2022-04-25 01:09:20|13292.9|13290.9|13293.2|13291.2|13293.9|13291.9|13292.2|13290.2|19
1650848970000|2022-04-25 01:09:30|13293.3|13291.3|13288.8|13286.8|13293.6|13291.6|13288.1|13286.1|53
1650848980000|2022-04-25 01:09:40|13288.7|13286.7|13287.7|13285.7|13290.1|13288.1|13287.2|13285.2|29
1650848990000|2022-04-25 01:09:50|13286.6|13284.6|13289.7|13287.7|13290.6|13288.6|13286.4|13284.4|24
1650849000000|2022-04-25 01:10:00|13289.8|13287.8|13288.6|13286.6|13289.8|13287.8|13287.7|13285.7|19
1650849010000|2022-04-25 01:10:10|13288.7|13286.7|13290.6|13288.6|13290.8|13288.8|13288.3|13286.3|30
1650849020000|2022-04-25 01:10:20|13290.8|13288.8|13291.1|13289.1|13292.4|13290.4|13290.7|13288.7|26
1650849030000|2022-04-25 01:10:30|13289.9|13287.9|13289.6|13287.6|13290.9|13288.9|13289.3|13287.3|12
1650849040000|2022-04-25 01:10:40|13289.4|13287.4|13289.4|13287.4|13290.1|13288.1|13289.2|13287.2|9
1650849050000|2022-04-25 01:10:50|13289.3|13287.3|13285.8|13283.8|13289.4|13287.4|13285.8|13283.8|14
1650849060000|2022-04-25 01:11:00|13285.7|13283.7|13283.7|13281.7|13285.8|13283.8|13283.6|13281.6|64
1650849070000|2022-04-25 01:11:10|13283.9|13281.9|13280.3|13278.3|13283.9|13281.9|13279.6|13277.6|151
1650849080000|2022-04-25 01:11:20|13280.7|13278.7|13282.2|13280.2|13282.7|13280.7|13280.1|13278.1|27
1650849090000|2022-04-25 01:11:30|13282.1|13280.1|13279.2|13277.2|13283.1|13281.1|13278.6|13276.6|52
1650849100000|2022-04-25 01:11:40|13279.1|13277.1|13278.9|13276.9|13279.2|13277.2|13278.7|13276.7|32
1650849110000|2022-04-25 01:11:50|13279.1|13277.1|13281.8|13279.8|13281.8|13279.8|13279.1|13277.1|24
1650849120000|2022-04-25 01:12:00|13281.9|13279.9|13279.9|13277.9|13282.8|13280.8|13279.9|13277.9|17
1650849130000|2022-04-25 01:12:10|13279.8|13277.8|13279.6|13277.6|13280.1|13278.1|13279.3|13277.3|12
1650849140000|2022-04-25 01:12:20|13279.7|13277.7|13278.6|13276.6|13279.7|13277.7|13278.6|13276.6|14
1650849150000|2022-04-25 01:12:30|13278.7|13276.7|13279.1|13277.1|13279.1|13277.1|13276.1|13274.1|57
1650849160000|2022-04-25 01:12:40|13278.7|13276.7|13276.6|13274.6|13279.2|13277.2|13276.3|13274.3|28
1650849170000|2022-04-25 01:12:50|13276.7|13274.7|13274.8|13272.8|13276.7|13274.7|13274.7|13272.7|51
1650849180000|2022-04-25 01:13:00|13274.7|13272.7|13267.6|13265.6|13274.8|13272.8|13267.6|13265.6|85
1650849190000|2022-04-25 01:13:10|13267.1|13265.1|13263.2|13261.2|13267.3|13265.3|13263.1|13261.1|117
1650849200000|2022-04-25 01:13:20|13263.6|13261.6|13273.1|13271.1|13273.2|13271.2|13263.6|13261.6|55
1650849210000|2022-04-25 01:13:30|13272.6|13270.6|13271.6|13269.6|13272.6|13270.6|13267.9|13265.9|49
1650849220000|2022-04-25 01:13:40|13271.8|13269.8|13268.4|13266.4|13272.1|13270.1|13266.6|13264.6|55
1650849230000|2022-04-25 01:13:50|13268.8|13266.8|13264.6|13262.6|13269.3|13267.3|13264.6|13262.6|42
1650849240000|2022-04-25 01:14:00|13264.4|13262.4|13267.3|13265.3|13268.1|13266.1|13263.3|13261.3|63
1650849250000|2022-04-25 01:14:10|13267.4|13265.4|13268.1|13266.1|13268.2|13266.2|13266.7|13264.7|20
1650849260000|2022-04-25 01:14:20|13268.2|13266.2|13267.3|13265.3|13268.3|13266.3|13265.7|13263.7|23
1650849270000|2022-04-25 01:14:30|13267.2|13265.2|13269.9|13267.9|13270.6|13268.6|13266.7|13264.7|19
1650849280000|2022-04-25 01:14:40|13269.8|13267.8|13267.7|13265.7|13271.1|13269.1|13267.4|13265.4|46
1650849290000|2022-04-25 01:14:50|13267.8|13265.8|13266.1|13264.1|13268.7|13266.7|13265.9|13263.9|17
1650849300000|2022-04-25 01:15:00|13265.9|13263.9|13269.2|13267.2|13269.7|13267.7|13264.9|13262.9|22
1650849310000|2022-04-25 01:15:10|13268.7|13266.7|13270.7|13268.7|13271.4|13269.4|13267.8|13265.8|36
1650849320000|2022-04-25 01:15:20|13270.8|13268.8|13270.6|13268.6|13271.9|13269.9|13269.2|13267.2|21
1650849330000|2022-04-25 01:15:30|13270.3|13268.3|13272.7|13270.7|13272.8|13270.8|13270.1|13268.1|18
1650849340000|2022-04-25 01:15:40|13272.6|13270.6|13274.2|13272.2|13275.8|13273.8|13272.6|13270.6|36
1650849350000|2022-04-25 01:15:50|13274.1|13272.1|13272.9|13270.9|13274.1|13272.1|13272.2|13270.2|8
1650849360000|2022-04-25 01:16:00|13272.8|13270.8|13269.1|13267.1|13272.8|13270.8|13267.6|13265.6|38
1650849370000|2022-04-25 01:16:10|13269.3|13267.3|13270.2|13268.2|13270.4|13268.4|13266.8|13264.8|17
1650849380000|2022-04-25 01:16:20|13269.8|13267.8|13269.3|13267.3|13270.2|13268.2|13269.2|13267.2|17
1650849390000|2022-04-25 01:16:30|13269.4|13267.4|13271.3|13269.3|13271.8|13269.8|13269.3|13267.3|17
1650849400000|2022-04-25 01:16:40|13271.4|13269.4|13272.6|13270.6|13272.7|13270.7|13271.4|13269.4|13
1650849410000|2022-04-25 01:16:50|13272.4|13270.4|13274.7|13272.7|13275.4|13273.4|13272.4|13270.4|51
1650849420000|2022-04-25 01:17:00|13274.3|13272.3|13272.1|13270.1|13274.3|13272.3|13271.7|13269.7|15
1650849430000|2022-04-25 01:17:10|13271.9|13269.9|13266.4|13264.4|13272.1|13270.1|13265.2|13263.2|70
1650849440000|2022-04-25 01:17:20|13266.7|13264.7|13269.3|13267.3|13269.3|13267.3|13265.7|13263.7|40
1650849450000|2022-04-25 01:17:30|13269.6|13267.6|13272.7|13270.7|13274.1|13272.1|13269.6|13267.6|13
1650849460000|2022-04-25 01:17:40|13272.6|13270.6|13274.8|13272.8|13275.3|13273.3|13272.2|13270.2|14
1650849470000|2022-04-25 01:17:50|13274.7|13272.7|13274.8|13272.8|13275.6|13273.6|13274.4|13272.4|11
1650849480000|2022-04-25 01:18:00|13274.7|13272.7|13273.7|13271.7|13275.4|13273.4|13272.9|13270.9|13
1650849490000|2022-04-25 01:18:10|13273.2|13271.2|13274.6|13272.6|13275.2|13273.2|13273.2|13271.2|5
1650849500000|2022-04-25 01:18:20|13274.4|13272.4|13275.6|13273.6|13275.6|13273.6|13273.8|13271.8|18
1650849510000|2022-04-25 01:18:30|13275.3|13273.3|13279.8|13277.8|13279.8|13277.8|13275.2|13273.2|46
1650849520000|2022-04-25 01:18:40|13279.9|13277.9|13278.3|13276.3|13280.8|13278.8|13277.9|13275.9|24
1650849530000|2022-04-25 01:18:50|13278.4|13276.4|13276.1|13274.1|13278.6|13276.6|13276.1|13274.1|4
1650849540000|2022-04-25 01:19:00|13275.9|13273.9|13275.3|13273.3|13276.2|13274.2|13274.8|13272.8|8
1650849550000|2022-04-25 01:19:10|13275.2|13273.2|13273.8|13271.8|13275.2|13273.2|13273.8|13271.8|10
1650849560000|2022-04-25 01:19:20|13273.7|13271.7|13271.7|13269.7|13273.7|13271.7|13271.2|13269.2|11
1650849570000|2022-04-25 01:19:30|13271.8|13269.8|13271.7|13269.7|13272.1|13270.1|13270.9|13268.9|24
1650849580000|2022-04-25 01:19:40|13271.8|13269.8|13270.2|13268.2|13272.2|13270.2|13268.8|13266.8|40
1650849590000|2022-04-25 01:19:50|13270.3|13268.3|13266.7|13264.7|13270.4|13268.4|13266.7|13264.7|46
1650849600000|2022-04-25 01:20:00|13266.8|13264.8|13270.4|13268.4|13270.7|13268.7|13266.3|13264.3|50
1650849610000|2022-04-25 01:20:10|13270.6|13268.6|13270.4|13268.4|13270.7|13268.7|13269.6|13267.6|13
1650849620000|2022-04-25 01:20:20|13270.6|13268.6|13270.6|13268.6|13271.3|13269.3|13269.9|13267.9|17
1650849630000|2022-04-25 01:20:30|13271.2|13269.2|13271.7|13269.7|13272.1|13270.1|13271.1|13269.1|15
1650849640000|2022-04-25 01:20:40|13271.3|13269.3|13273.9|13271.9|13276.2|13274.2|13271.2|13269.2|30
1650849650000|2022-04-25 01:20:50|13274.4|13272.4|13276.1|13274.1|13277.3|13275.3|13274.1|13272.1|12
1650849660000|2022-04-25 01:21:00|13275.8|13273.8|13273.6|13271.6|13276.6|13274.6|13271.1|13269.1|20
1650849670000|2022-04-25 01:21:10|13273.9|13271.9|13274.1|13272.1|13274.7|13272.7|13272.9|13270.9|3
1650849680000|2022-04-25 01:21:20|13273.9|13271.9|13276.3|13274.3|13276.7|13274.7|13273.3|13271.3|14
1650849690000|2022-04-25 01:21:30|13276.6|13274.6|13274.4|13272.4|13276.7|13274.7|13274.2|13272.2|15
1650849700000|2022-04-25 01:21:40|13274.3|13272.3|13273.9|13271.9|13274.6|13272.6|13273.2|13271.2|6
1650849710000|2022-04-25 01:21:50|13274.6|13272.6|13274.4|13272.4|13274.9|13272.9|13273.9|13271.9|1
1650849720000|2022-04-25 01:22:00|13274.6|13272.6|13273.9|13271.9|13275.6|13273.6|13272.3|13270.3|6
1650849730000|2022-04-25 01:22:10|13273.8|13271.8|13273.7|13271.7|13274.1|13272.1|13271.9|13269.9|9
1650849740000|2022-04-25 01:22:20|13273.9|13271.9|13270.6|13268.6|13274.1|13272.1|13270.6|13268.6|23
1650849750000|2022-04-25 01:22:30|13271.2|13269.2|13274.7|13272.7|13274.8|13272.8|13270.7|13268.7|7
1650849760000|2022-04-25 01:22:40|13274.6|13272.6|13272.2|13270.2|13274.8|13272.8|13271.9|13269.9|12
1650849770000|2022-04-25 01:22:50|13272.6|13270.6|13273.7|13271.7|13274.3|13272.3|13272.4|13270.4|8
1650849780000|2022-04-25 01:23:00|13273.6|13271.6|13272.3|13270.3|13273.6|13271.6|13272.2|13270.2|8
1650849790000|2022-04-25 01:23:10|13272.2|13270.2|13271.6|13269.6|13272.7|13270.7|13271.4|13269.4|8
1650849800000|2022-04-25 01:23:20|13272.3|13270.3|13273.1|13271.1|13273.7|13271.7|13272.3|13270.3|8
1650849810000|2022-04-25 01:23:30|13273.7|13271.7|13271.9|13269.9|13273.9|13271.9|13271.9|13269.9|8
1650849820000|2022-04-25 01:23:40|13272.1|13270.1|13273.1|13271.1|13273.2|13271.2|13271.9|13269.9|6
1650849830000|2022-04-25 01:23:50|13272.9|13270.9|13271.2|13269.2|13272.9|13270.9|13271.1|13269.1|3
1650849840000|2022-04-25 01:24:00|13271.3|13269.3|13268.1|13266.1|13272.2|13270.2|13267.6|13265.6|28
1650849850000|2022-04-25 01:24:10|13267.9|13265.9|13268.2|13266.2|13269.1|13267.1|13267.6|13265.6|29
1650849860000|2022-04-25 01:24:20|13268.1|13266.1|13255.1|13253.1|13268.2|13266.2|13254.2|13252.2|288
1650849870000|2022-04-25 01:24:30|13254.7|13252.7|13253.3|13251.3|13254.7|13252.7|13246.1|13244.1|190
1650849880000|2022-04-25 01:24:40|13253.2|13251.2|13251.7|13249.7|13254.7|13252.7|13251.6|13249.6|31
1650849890000|2022-04-25 01:24:50|13251.6|13249.6|13254.3|13252.3|13259.7|13257.7|13251.4|13249.4|101
1650849900000|2022-04-25 01:25:00|13254.4|13252.4|13254.2|13252.2|13255.2|13253.2|13251.8|13249.8|39
1650849910000|2022-04-25 01:25:10|13254.3|13252.3|13258.9|13256.9|13259.4|13257.4|13253.4|13251.4|44
1650849920000|2022-04-25 01:25:20|13258.7|13256.7|13257.1|13255.1|13259.4|13257.4|13255.9|13253.9|29
1650849930000|2022-04-25 01:25:30|13257.2|13255.2|13259.1|13257.1|13259.9|13257.9|13257.2|13255.2|35
1650849940000|2022-04-25 01:25:40|13258.9|13256.9|13259.4|13257.4|13259.8|13257.8|13258.3|13256.3|18
1650849950000|2022-04-25 01:25:50|13259.7|13257.7|13259.1|13257.1|13259.8|13257.8|13258.9|13256.9|13
1650849960000|2022-04-25 01:26:00|13259.2|13257.2|13262.6|13260.6|13263.3|13261.3|13257.3|13255.3|35
1650849970000|2022-04-25 01:26:10|13262.9|13260.9|13265.1|13263.1|13265.2|13263.2|13262.6|13260.6|25
1650849980000|2022-04-25 01:26:20|13265.2|13263.2|13265.7|13263.7|13266.6|13264.6|13263.7|13261.7|23
1650849990000|2022-04-25 01:26:30|13265.8|13263.8|13266.9|13264.9|13268.1|13266.1|13265.8|13263.8|12
1650850000000|2022-04-25 01:26:40|13267.1|13265.1|13267.1|13265.1|13268.2|13266.2|13266.3|13264.3|22
1650850010000|2022-04-25 01:26:50|13267.2|13265.2|13265.2|13263.2|13267.3|13265.3|13263.8|13261.8|20
1650850020000|2022-04-25 01:27:00|13265.1|13263.1|13261.3|13259.3|13265.8|13263.8|13260.9|13258.9|28
1650850030000|2022-04-25 01:27:10|13261.4|13259.4|13261.3|13259.3|13262.1|13260.1|13260.6|13258.6|4
1650850040000|2022-04-25 01:27:20|13261.2|13259.2|13261.9|13259.9|13263.2|13261.2|13261.1|13259.1|12
1650850050000|2022-04-25 01:27:30|13262.1|13260.1|13263.7|13261.7|13264.4|13262.4|13262.1|13260.1|10
1650850060000|2022-04-25 01:27:40|13263.8|13261.8|13261.1|13259.1|13263.8|13261.8|13260.9|13258.9|13
1650850070000|2022-04-25 01:27:50|13261.2|13259.2|13261.9|13259.9|13262.2|13260.2|13260.9|13258.9|13
1650850080000|2022-04-25 01:28:00|13262.7|13260.7|13261.9|13259.9|13262.9|13260.9|13261.1|13259.1|5
1650850090000|2022-04-25 01:28:10|13261.8|13259.8|13262.9|13260.9|13262.9|13260.9|13261.1|13259.1|10
1650850100000|2022-04-25 01:28:20|13263.6|13261.6|13265.3|13263.3|13265.7|13263.7|13262.4|13260.4|22
1650850110000|2022-04-25 01:28:30|13265.2|13263.2|13265.9|13263.9|13268.7|13266.7|13264.6|13262.6|84
1650850120000|2022-04-25 01:28:40|13264.9|13262.9|13261.9|13259.9|13265.2|13263.2|13261.1|13259.1|52
1650850130000|2022-04-25 01:28:50|13261.8|13259.8|13259.9|13257.9|13261.8|13259.8|13259.4|13257.4|37
1650850140000|2022-04-25 01:29:00|13259.7|13257.7|13261.1|13259.1|13262.6|13260.6|13259.7|13257.7|14
1650850150000|2022-04-25 01:29:10|13261.8|13259.8|13257.8|13255.8|13261.8|13259.8|13257.8|13255.8|45
1650850160000|2022-04-25 01:29:20|13257.2|13255.2|13258.7|13256.7|13259.1|13257.1|13256.8|13254.8|16
1650850170000|2022-04-25 01:29:30|13258.8|13256.8|13256.1|13254.1|13259.2|13257.2|13256.1|13254.1|24
1650850180000|2022-04-25 01:29:40|13256.2|13254.2|13253.3|13251.3|13256.2|13254.2|13250.3|13248.3|76
1650850190000|2022-04-25 01:29:50|13253.4|13251.4|13253.4|13251.4|13253.6|13251.6|13250.8|13248.8|35
1650850200000|2022-04-25 01:30:00|13253.6|13251.6|13254.2|13252.2|13255.8|13253.8|13253.1|13251.1|27
1650850210000|2022-04-25 01:30:10|13254.1|13252.1|13260.3|13258.3|13260.3|13258.3|13253.3|13251.3|46
1650850220000|2022-04-25 01:30:20|13260.4|13258.4|13262.2|13260.2|13263.9|13261.9|13260.4|13258.4|33
1650850230000|2022-04-25 01:30:30|13261.1|13259.1|13259.7|13257.7|13261.2|13259.2|13257.8|13255.8|37
1650850240000|2022-04-25 01:30:40|13259.8|13257.8|13260.3|13258.3|13260.7|13258.7|13258.1|13256.1|7
1650850250000|2022-04-25 01:30:50|13260.4|13258.4|13261.3|13259.3|13261.4|13259.4|13260.1|13258.1|23
1650850260000|2022-04-25 01:31:00|13261.6|13259.6|13258.8|13256.8|13261.6|13259.6|13257.4|13255.4|19
1650850270000|2022-04-25 01:31:10|13259.1|13257.1|13261.6|13259.6|13261.8|13259.8|13258.8|13256.8|20
1650850280000|2022-04-25 01:31:20|13261.4|13259.4|13262.7|13260.7|13264.1|13262.1|13261.3|13259.3|14
1650850290000|2022-04-25 01:31:30|13262.8|13260.8|13264.9|13262.9|13265.7|13263.7|13262.8|13260.8|12
1650850300000|2022-04-25 01:31:40|13264.8|13262.8|13264.8|13262.8|13265.8|13263.8|13263.2|13261.2|38
1650850310000|2022-04-25 01:31:50|13264.4|13262.4|13265.2|13263.2|13265.7|13263.7|13263.6|13261.6|12
1650850320000|2022-04-25 01:32:00|13265.3|13263.3|13261.4|13259.4|13265.9|13263.9|13261.3|13259.3|10
1650850330000|2022-04-25 01:32:10|13261.6|13259.6|13259.7|13257.7|13262.1|13260.1|13258.7|13256.7|9
1650850340000|2022-04-25 01:32:20|13259.6|13257.6|13256.7|13254.7|13260.8|13258.8|13255.6|13253.6|19
1650850350000|2022-04-25 01:32:30|13256.9|13254.9|13258.3|13256.3|13258.3|13256.3|13255.7|13253.7|11
1650850360000|2022-04-25 01:32:40|13258.4|13256.4|13260.2|13258.2|13260.9|13258.9|13257.1|13255.1|11
1650850370000|2022-04-25 01:32:50|13260.3|13258.3|13257.8|13255.8|13260.3|13258.3|13257.7|13255.7|5
1650850380000|2022-04-25 01:33:00|13257.9|13255.9|13254.9|13252.9|13258.1|13256.1|13253.1|13251.1|45
1650850390000|2022-04-25 01:33:10|13255.2|13253.2|13253.2|13251.2|13255.9|13253.9|13253.2|13251.2|35
1650850400000|2022-04-25 01:33:20|13252.8|13250.8|13251.6|13249.6|13252.8|13250.8|13249.2|13247.2|54
1650850410000|2022-04-25 01:33:30|13251.4|13249.4|13253.2|13251.2|13256.6|13254.6|13251.3|13249.3|29
1650850420000|2022-04-25 01:33:40|13253.1|13251.1|13255.1|13253.1|13255.4|13253.4|13253.1|13251.1|6
1650850430000|2022-04-25 01:33:50|13255.2|13253.2|13252.9|13250.9|13255.3|13253.3|13252.9|13250.9|12
1650850440000|2022-04-25 01:34:00|13252.8|13250.8|13251.3|13249.3|13253.7|13251.7|13250.9|13248.9|54
1650850450000|2022-04-25 01:34:10|13251.4|13249.4|13251.7|13249.7|13252.3|13250.3|13249.8|13247.8|46
1650850460000|2022-04-25 01:34:20|13251.8|13249.8|13256.6|13254.6|13256.6|13254.6|13251.8|13249.8|21
1650850470000|2022-04-25 01:34:30|13256.8|13254.8|13256.9|13254.9|13257.4|13255.4|13255.2|13253.2|24
1650850480000|2022-04-25 01:34:40|13257.1|13255.1|13261.9|13259.9|13262.3|13260.3|13256.6|13254.6|25
1650850490000|2022-04-25 01:34:50|13262.4|13260.4|13264.4|13262.4|13265.4|13263.4|13262.1|13260.1|43
1650850500000|2022-04-25 01:35:00|13264.6|13262.6|13264.8|13262.8|13265.2|13263.2|13262.3|13260.3|40
1650850510000|2022-04-25 01:35:10|13264.7|13262.7|13266.7|13264.7|13268.8|13266.8|13264.6|13262.6|51
1650850520000|2022-04-25 01:35:20|13266.6|13264.6|13268.2|13266.2|13268.4|13266.4|13266.1|13264.1|22
1650850530000|2022-04-25 01:35:30|13268.3|13266.3|13271.3|13269.3|13271.3|13269.3|13267.9|13265.9|54
1650850540000|2022-04-25 01:35:40|13271.8|13269.8|13270.7|13268.7|13271.8|13269.8|13269.1|13267.1|35
1650850550000|2022-04-25 01:35:50|13270.8|13268.8|13270.1|13268.1|13271.8|13269.8|13267.8|13265.8|84
1650850560000|2022-04-25 01:36:00|13269.6|13267.6|13265.3|13263.3|13271.1|13269.1|13265.3|13263.3|37
1650850570000|2022-04-25 01:36:10|13268.6|13266.6|13268.3|13266.3|13269.2|13267.2|13266.8|13264.8|98
1650850580000|2022-04-25 01:36:20|13268.2|13266.2|13268.7|13266.7|13269.3|13267.3|13266.8|13264.8|8
1650850590000|2022-04-25 01:36:30|13268.6|13266.6|13268.8|13266.8|13268.8|13266.8|13267.3|13265.3|6
1650850600000|2022-04-25 01:36:40|13268.7|13266.7|13268.2|13266.2|13269.1|13267.1|13267.4|13265.4|16
1650850610000|2022-04-25 01:36:50|13268.1|13266.1|13265.1|13263.1|13268.1|13266.1|13265.1|13263.1|15
1650850620000|2022-04-25 01:37:00|13264.9|13262.9|13261.9|13259.9|13265.4|13263.4|13261.9|13259.9|107
1650850630000|2022-04-25 01:37:10|13261.8|13259.8|13260.2|13258.2|13261.8|13259.8|13257.4|13255.4|34
1650850640000|2022-04-25 01:37:20|13260.1|13258.1|13257.7|13255.7|13261.6|13259.6|13256.9|13254.9|31
1650850650000|2022-04-25 01:37:30|13257.6|13255.6|13259.6|13257.6|13259.7|13257.7|13256.8|13254.8|9
1650850660000|2022-04-25 01:37:40|13259.8|13257.8|13260.6|13258.6|13261.9|13259.9|13259.4|13257.4|18
1650850670000|2022-04-25 01:37:50|13260.7|13258.7|13258.6|13256.6|13260.8|13258.8|13258.2|13256.2|11
1650850680000|2022-04-25 01:38:00|13259.3|13257.3|13259.7|13257.7|13260.6|13258.6|13257.8|13255.8|21
1650850690000|2022-04-25 01:38:10|13258.6|13256.6|13259.6|13257.6|13259.9|13257.9|13257.4|13255.4|18
1650850700000|2022-04-25 01:38:20|13258.7|13256.7|13260.3|13258.3|13260.4|13258.4|13258.3|13256.3|4
1650850710000|2022-04-25 01:38:30|13260.4|13258.4|13262.7|13260.7|13262.7|13260.7|13259.3|13257.3|10
1650850720000|2022-04-25 01:38:40|13262.8|13260.8|13263.8|13261.8|13263.8|13261.8|13262.1|13260.1|7
1650850730000|2022-04-25 01:38:50|13263.3|13261.3|13264.4|13262.4|13264.4|13262.4|13261.8|13259.8|16
1650850740000|2022-04-25 01:39:00|13264.6|13262.6|13263.9|13261.9|13265.2|13263.2|13263.6|13261.6|11
1650850750000|2022-04-25 01:39:10|13264.6|13262.6|13268.3|13266.3|13268.3|13266.3|13264.6|13262.6|21
1650850760000|2022-04-25 01:39:20|13268.2|13266.2|13267.6|13265.6|13268.3|13266.3|13266.8|13264.8|8
1650850770000|2022-04-25 01:39:30|13267.7|13265.7|13267.4|13265.4|13267.9|13265.9|13266.9|13264.9|5
1650850780000|2022-04-25 01:39:40|13267.3|13265.3|13269.7|13267.7|13269.9|13267.9|13266.6|13264.6|18
1650850790000|2022-04-25 01:39:50|13269.8|13267.8|13268.1|13266.1|13270.1|13268.1|13267.1|13265.1|13
1650850800000|2022-04-25 01:40:00|13268.2|13266.2|13270.2|13268.2|13270.4|13268.4|13267.2|13265.2|20
1650850810000|2022-04-25 01:40:10|13269.7|13267.7|13270.4|13268.4|13271.6|13269.6|13268.3|13266.3|34
1650850820000|2022-04-25 01:40:20|13270.3|13268.3|13268.8|13266.8|13270.6|13268.6|13268.7|13266.7|14
1650850830000|2022-04-25 01:40:30|13268.9|13266.9|13265.3|13263.3|13269.1|13267.1|13265.1|13263.1|28
1650850840000|2022-04-25 01:40:40|13264.8|13262.8|13263.7|13261.7|13266.3|13264.3|13263.7|13261.7|9
1650850850000|2022-04-25 01:40:50|13263.6|13261.6|13261.9|13259.9|13263.6|13261.6|13261.8|13259.8|5
1650850860000|2022-04-25 01:41:00|13262.8|13260.8|13262.4|13260.4|13263.1|13261.1|13260.2|13258.2|16
1650850870000|2022-04-25 01:41:10|13262.6|13260.6|13261.9|13259.9|13262.7|13260.7|13261.1|13259.1|11
1650850880000|2022-04-25 01:41:20|13261.4|13259.4|13262.3|13260.3|13262.8|13260.8|13261.3|13259.3|5
1650850890000|2022-04-25 01:41:30|13262.4|13260.4|13265.6|13263.6|13265.6|13263.6|13262.1|13260.1|12
1650850900000|2022-04-25 01:41:40|13265.4|13263.4|13264.3|13262.3|13265.6|13263.6|13263.8|13261.8|3
1650850910000|2022-04-25 01:41:50|13264.2|13262.2|13262.1|13260.1|13264.9|13262.9|13262.1|13260.1|2
1650850920000|2022-04-25 01:42:00|13261.6|13259.6|13262.6|13260.6|13262.7|13260.7|13260.8|13258.8|10
1650850930000|2022-04-25 01:42:10|13262.4|13260.4|13263.3|13261.3|13263.6|13261.6|13261.4|13259.4|3
1650850940000|2022-04-25 01:42:20|13262.6|13260.6|13261.7|13259.7|13262.7|13260.7|13260.2|13258.2|11
1650850950000|2022-04-25 01:42:30|13261.6|13259.6|13261.1|13259.1|13264.1|13262.1|13260.9|13258.9|22
1650850960000|2022-04-25 01:42:40|13261.2|13259.2|13260.1|13258.1|13261.2|13259.2|13257.8|13255.8|17
1650850970000|2022-04-25 01:42:50|13260.2|13258.2|13262.8|13260.8|13262.9|13260.9|13259.9|13257.9|6
1650850980000|2022-04-25 01:43:00|13262.9|13260.9|13266.4|13264.4|13266.7|13264.7|13262.4|13260.4|7
1650850990000|2022-04-25 01:43:10|13266.6|13264.6|13266.7|13264.7|13266.9|13264.9|13265.6|13263.6|5
1650851000000|2022-04-25 01:43:20|13266.6|13264.6|13265.9|13263.9|13266.6|13264.6|13264.3|13262.3|12
1650851010000|2022-04-25 01:43:30|13265.8|13263.8|13265.2|13263.2|13266.2|13264.2|13264.8|13262.8|10
1650851020000|2022-04-25 01:43:40|13265.6|13263.6|13264.8|13262.8|13266.6|13264.6|13264.4|13262.4|4
1650851030000|2022-04-25 01:43:50|13264.4|13262.4|13262.4|13260.4|13265.2|13263.2|13262.1|13260.1|7
1650851040000|2022-04-25 01:44:00|13262.3|13260.3|13259.6|13257.6|13262.3|13260.3|13258.3|13256.3|31
1650851050000|2022-04-25 01:44:10|13259.2|13257.2|13259.4|13257.4|13260.9|13258.9|13258.7|13256.7|20
1650851060000|2022-04-25 01:44:20|13259.3|13257.3|13261.9|13259.9|13262.8|13260.8|13258.9|13256.9|22
1650851070000|2022-04-25 01:44:30|13261.4|13259.4|13260.6|13258.6|13262.6|13260.6|13259.7|13257.7|16
1650851080000|2022-04-25 01:44:40|13260.4|13258.4|13259.8|13257.8|13260.6|13258.6|13259.2|13257.2|3
1650851090000|2022-04-25 01:44:50|13259.6|13257.6|13257.9|13255.9|13259.6|13257.6|13257.8|13255.8|13
1650851100000|2022-04-25 01:45:00|13257.8|13255.8|13261.9|13259.9|13262.1|13260.1|13257.2|13255.2|15
1650851110000|2022-04-25 01:45:10|13261.7|13259.7|13260.3|13258.3|13261.7|13259.7|13258.8|13256.8|23
1650851120000|2022-04-25 01:45:20|13260.4|13258.4|13262.1|13260.1|13262.1|13260.1|13260.3|13258.3|2
1650851130000|2022-04-25 01:45:30|13261.9|13259.9|13260.6|13258.6|13261.9|13259.9|13260.2|13258.2|11
1650851140000|2022-04-25 01:45:40|13260.1|13258.1|13258.2|13256.2|13260.6|13258.6|13258.2|13256.2|16
1650851150000|2022-04-25 01:45:50|13258.3|13256.3|13256.8|13254.8|13258.3|13256.3|13255.8|13253.8|33
1650851160000|2022-04-25 01:46:00|13256.9|13254.9|13255.9|13253.9|13257.4|13255.4|13254.6|13252.6|24
1650851170000|2022-04-25 01:46:10|13256.1|13254.1|13257.7|13255.7|13257.7|13255.7|13254.7|13252.7|14
1650851180000|2022-04-25 01:46:20|13257.9|13255.9|13258.9|13256.9|13259.3|13257.3|13257.3|13255.3|4
1650851190000|2022-04-25 01:46:30|13259.1|13257.1|13260.3|13258.3|13261.7|13259.7|13259.1|13257.1|12
1650851200000|2022-04-25 01:46:40|13260.2|13258.2|13260.3|13258.3|13261.8|13259.8|13260.1|13258.1|10
1650851210000|2022-04-25 01:46:50|13260.2|13258.2|13259.6|13257.6|13261.1|13259.1|13257.7|13255.7|29
1650851220000|2022-04-25 01:47:00|13259.4|13257.4|13257.3|13255.3|13259.4|13257.4|13256.9|13254.9|15
1650851230000|2022-04-25 01:47:10|13257.4|13255.4|13257.2|13255.2|13258.6|13256.6|13257.2|13255.2|5
1650851240000|2022-04-25 01:47:20|13257.3|13255.3|13254.8|13252.8|13257.3|13255.3|13254.1|13252.1|15
1650851250000|2022-04-25 01:47:30|13254.7|13252.7|13253.2|13251.2|13254.7|13252.7|13251.9|13249.9|53
1650851260000|2022-04-25 01:47:40|13253.1|13251.1|13252.7|13250.7|13254.2|13252.2|13252.3|13250.3|14
1650851270000|2022-04-25 01:47:50|13252.6|13250.6|13248.9|13246.9|13253.4|13251.4|13247.8|13245.8|112
1650851280000|2022-04-25 01:48:00|13249.2|13247.2|13252.6|13250.6|13253.8|13251.8|13249.2|13247.2|35
1650851290000|2022-04-25 01:48:10|13253.1|13251.1|13254.1|13252.1|13254.3|13252.3|13251.3|13249.3|12
1650851300000|2022-04-25 01:48:20|13254.2|13252.2|13256.2|13254.2|13257.2|13255.2|13254.2|13252.2|18
1650851310000|2022-04-25 01:48:30|13256.3|13254.3|13256.8|13254.8|13257.8|13255.8|13255.8|13253.8|26
1650851320000|2022-04-25 01:48:40|13256.9|13254.9|13258.4|13256.4|13258.7|13256.7|13254.9|13252.9|7
1650851330000|2022-04-25 01:48:50|13258.6|13256.6|13255.6|13253.6|13258.7|13256.7|13254.8|13252.8|11
1650851340000|2022-04-25 01:49:00|13255.4|13253.4|13253.8|13251.8|13255.6|13253.6|13253.3|13251.3|11
1650851350000|2022-04-25 01:49:10|13253.6|13251.6|13249.4|13247.4|13253.6|13251.6|13249.1|13247.1|30
1650851360000|2022-04-25 01:49:20|13249.6|13247.6|13247.8|13245.8|13250.3|13248.3|13247.8|13245.8|32
1650851370000|2022-04-25 01:49:30|13247.7|13245.7|13243.9|13241.9|13248.2|13246.2|13243.7|13241.7|115
1650851380000|2022-04-25 01:49:40|13244.1|13242.1|13244.7|13242.7|13245.8|13243.8|13243.4|13241.4|69
1650851390000|2022-04-25 01:49:50|13244.6|13242.6|13245.6|13243.6|13245.8|13243.8|13243.4|13241.4|22
1650851400000|2022-04-25 01:50:00|13245.7|13243.7|13246.8|13244.8|13246.8|13244.8|13244.4|13242.4|27
1650851410000|2022-04-25 01:50:10|13246.9|13244.9|13242.8|13240.8|13247.2|13245.2|13242.4|13240.4|59
1650851420000|2022-04-25 01:50:20|13242.6|13240.6|13241.6|13239.6|13244.6|13242.6|13241.2|13239.2|74
1650851430000|2022-04-25 01:50:30|13241.7|13239.7|13237.6|13235.6|13241.9|13239.9|13237.6|13235.6|78
1650851440000|2022-04-25 01:50:40|13237.8|13235.8|13243.4|13241.4|13243.7|13241.7|13237.4|13235.4|116
1650851450000|2022-04-25 01:50:50|13243.6|13241.6|13242.9|13240.9|13243.6|13241.6|13241.2|13239.2|16
1650851460000|2022-04-25 01:51:00|13243.2|13241.2|13243.8|13241.8|13244.1|13242.1|13241.9|13239.9|21
1650851470000|2022-04-25 01:51:10|13243.9|13241.9|13243.6|13241.6|13244.4|13242.4|13242.6|13240.6|12
1650851480000|2022-04-25 01:51:20|13243.7|13241.7|13241.8|13239.8|13244.1|13242.1|13241.7|13239.7|28
1650851490000|2022-04-25 01:51:30|13242.3|13240.3|13239.2|13237.2|13242.9|13240.9|13238.1|13236.1|35
1650851500000|2022-04-25 01:51:40|13239.3|13237.3|13239.2|13237.2|13239.8|13237.8|13236.3|13234.3|28
1650851510000|2022-04-25 01:51:50|13239.6|13237.6|13238.7|13236.7|13240.8|13238.8|13237.7|13235.7|26
1650851520000|2022-04-25 01:52:00|13238.8|13236.8|13242.2|13240.2|13242.6|13240.6|13238.8|13236.8|23
1650851530000|2022-04-25 01:52:10|13242.3|13240.3|13242.1|13240.1|13242.9|13240.9|13239.7|13237.7|25
1650851540000|2022-04-25 01:52:20|13242.3|13240.3|13244.4|13242.4|13244.7|13242.7|13241.6|13239.6|19
1650851550000|2022-04-25 01:52:30|13244.7|13242.7|13246.1|13244.1|13246.6|13244.6|13244.2|13242.2|48
1650851560000|2022-04-25 01:52:40|13246.2|13244.2|13243.7|13241.7|13246.6|13244.6|13243.6|13241.6|26
1650851570000|2022-04-25 01:52:50|13244.1|13242.1|13241.8|13239.8|13244.1|13242.1|13240.8|13238.8|29
1650851580000|2022-04-25 01:53:00|13241.6|13239.6|13244.4|13242.4|13244.4|13242.4|13241.6|13239.6|12
1650851590000|2022-04-25 01:53:10|13244.1|13242.1|13245.9|13243.9|13246.1|13244.1|13243.8|13241.8|27
1650851600000|2022-04-25 01:53:20|13245.7|13243.7|13243.8|13241.8|13245.9|13243.9|13243.8|13241.8|9
1650851610000|2022-04-25 01:53:30|13243.9|13241.9|13244.2|13242.2|13244.3|13242.3|13243.8|13241.8|15
1650851620000|2022-04-25 01:53:40|13244.9|13242.9|13247.3|13245.3|13247.8|13245.8|13244.9|13242.9|27
1650851630000|2022-04-25 01:53:50|13247.4|13245.4|13248.2|13246.2|13248.3|13246.3|13246.8|13244.8|19
1650851640000|2022-04-25 01:54:00|13248.1|13246.1|13248.3|13246.3|13248.7|13246.7|13247.1|13245.1|24
1650851650000|2022-04-25 01:54:10|13248.4|13246.4|13247.8|13245.8|13248.6|13246.6|13246.1|13244.1|17
1650851660000|2022-04-25 01:54:20|13247.9|13245.9|13249.8|13247.8|13251.2|13249.2|13247.8|13245.8|32
1650851670000|2022-04-25 01:54:30|13249.7|13247.7|13250.3|13248.3|13250.3|13248.3|13249.1|13247.1|19
1650851680000|2022-04-25 01:54:40|13250.2|13248.2|13247.6|13245.6|13250.3|13248.3|13246.9|13244.9|27
1650851690000|2022-04-25 01:54:50|13247.4|13245.4|13247.4|13245.4|13247.4|13245.4|13246.8|13244.8|10
1650851700000|2022-04-25 01:55:00|13247.3|13245.3|13245.6|13243.6|13247.6|13245.6|13245.6|13243.6|28
1650851710000|2022-04-25 01:55:10|13246.3|13244.3|13246.8|13244.8|13246.8|13244.8|13246.1|13244.1|12
1650851720000|2022-04-25 01:55:20|13247.3|13245.3|13247.8|13245.8|13247.8|13245.8|13246.7|13244.7|5
1650851730000|2022-04-25 01:55:30|13247.9|13245.9|13250.1|13248.1|13250.1|13248.1|13247.6|13245.6|10
1650851740000|2022-04-25 01:55:40|13249.9|13247.9|13254.7|13252.7|13254.8|13252.8|13249.7|13247.7|37
1650851750000|2022-04-25 01:55:50|13254.3|13252.3|13248.1|13246.1|13254.3|13252.3|13247.8|13245.8|51
1650851760000|2022-04-25 01:56:00|13248.3|13246.3|13249.2|13247.2|13249.9|13247.9|13246.8|13244.8|17
1650851770000|2022-04-25 01:56:10|13249.3|13247.3|13248.3|13246.3|13249.8|13247.8|13246.9|13244.9|41
1650851780000|2022-04-25 01:56:20|13248.2|13246.2|13245.6|13243.6|13248.7|13246.7|13245.3|13243.3|19
1650851790000|2022-04-25 01:56:30|13244.6|13242.6|13245.8|13243.8|13245.9|13243.9|13242.9|13240.9|13
1650851800000|2022-04-25 01:56:40|13245.7|13243.7|13246.3|13244.3|13247.6|13245.6|13245.1|13243.1|8
1650851810000|2022-04-25 01:56:50|13246.4|13244.4|13247.4|13245.4|13247.7|13245.7|13246.1|13244.1|8
1650851820000|2022-04-25 01:57:00|13247.3|13245.3|13249.9|13247.9|13250.3|13248.3|13247.3|13245.3|13
1650851830000|2022-04-25 01:57:10|13249.8|13247.8|13250.9|13248.9|13251.1|13249.1|13248.7|13246.7|24
1650851840000|2022-04-25 01:57:20|13251.1|13249.1|13251.6|13249.6|13251.8|13249.8|13250.6|13248.6|14
1650851850000|2022-04-25 01:57:30|13251.4|13249.4|13252.4|13250.4|13253.2|13251.2|13251.4|13249.4|11
1650851860000|2022-04-25 01:57:40|13252.9|13250.9|13253.1|13251.1|13253.6|13251.6|13252.7|13250.7|7
1650851870000|2022-04-25 01:57:50|13253.4|13251.4|13254.1|13252.1|13254.3|13252.3|13252.9|13250.9|8
1650851880000|2022-04-25 01:58:00|13254.2|13252.2|13251.8|13249.8|13254.3|13252.3|13251.6|13249.6|20
1650851890000|2022-04-25 01:58:10|13251.6|13249.6|13251.6|13249.6|13252.6|13250.6|13251.2|13249.2|6
1650851900000|2022-04-25 01:58:20|13251.4|13249.4|13250.6|13248.6|13251.8|13249.8|13250.1|13248.1|11
1650851910000|2022-04-25 01:58:30|13250.7|13248.7|13253.2|13251.2|13253.2|13251.2|13250.7|13248.7|9
1650851920000|2022-04-25 01:58:40|13252.8|13250.8|13254.8|13252.8|13254.9|13252.9|13252.8|13250.8|12
1650851930000|2022-04-25 01:58:50|13254.9|13252.9|13255.4|13253.4|13255.9|13253.9|13254.2|13252.2|33
1650851940000|2022-04-25 01:59:00|13255.6|13253.6|13251.4|13249.4|13255.6|13253.6|13250.3|13248.3|20
1650851950000|2022-04-25 01:59:10|13251.3|13249.3|13250.7|13248.7|13251.6|13249.6|13249.8|13247.8|16
1650851960000|2022-04-25 01:59:20|13250.6|13248.6|13249.3|13247.3|13251.2|13249.2|13249.2|13247.2|12
1650851970000|2022-04-25 01:59:30|13249.4|13247.4|13249.8|13247.8|13250.2|13248.2|13249.2|13247.2|11
1650851980000|2022-04-25 01:59:40|13249.6|13247.6|13247.6|13245.6|13249.9|13247.9|13247.3|13245.3|11
1650851990000|2022-04-25 01:59:50|13247.2|13245.2|13247.2|13245.2|13247.7|13245.7|13246.8|13244.8|10
1650852000000|2022-04-25 02:00:00|13247.4|13245.4|13250.8|13248.8|13250.8|13248.8|13246.8|13244.8|14
1650852010000|2022-04-25 02:00:10|13250.9|13248.9|13251.6|13249.6|13252.3|13250.3|13250.4|13248.4|13
1650852020000|2022-04-25 02:00:20|13251.9|13249.9|13252.4|13250.4|13252.8|13250.8|13251.7|13249.7|24
1650852030000|2022-04-25 02:00:30|13252.6|13250.6|13251.9|13249.9|13252.7|13250.7|13251.4|13249.4|27
1650852040000|2022-04-25 02:00:40|13250.7|13248.7|13251.3|13249.3|13252.1|13250.1|13250.2|13248.2|23
1650852050000|2022-04-25 02:00:50|13251.4|13249.4|13252.9|13250.9|13252.9|13250.9|13251.4|13249.4|9
1650852060000|2022-04-25 02:01:00|13253.3|13251.3|13255.9|13253.9|13255.9|13253.9|13252.4|13250.4|39
1650852070000|2022-04-25 02:01:10|13256.1|13254.1|13257.1|13255.1|13258.6|13256.6|13255.6|13253.6|94
1650852080000|2022-04-25 02:01:20|13257.2|13255.2|13255.2|13253.2|13258.4|13256.4|13255.2|13253.2|42
1650852090000|2022-04-25 02:01:30|13255.3|13253.3|13256.4|13254.4|13256.4|13254.4|13253.9|13251.9|20
1650852100000|2022-04-25 02:01:40|13256.6|13254.6|13256.9|13254.9|13257.6|13255.6|13256.6|13254.6|5
1650852110000|2022-04-25 02:01:50|13257.1|13255.1|13259.3|13257.3|13259.4|13257.4|13256.8|13254.8|14
1650852120000|2022-04-25 02:02:00|13259.6|13257.6|13260.2|13258.2|13262.8|13260.8|13259.6|13257.6|61
1650852130000|2022-04-25 02:02:10|13260.3|13258.3|13260.1|13258.1|13260.6|13258.6|13259.4|13257.4|4
1650852140000|2022-04-25 02:02:20|13259.9|13257.9|13259.3|13257.3|13259.9|13257.9|13258.7|13256.7|20
1650852150000|2022-04-25 02:02:30|13259.1|13257.1|13257.6|13255.6|13259.1|13257.1|13257.3|13255.3|7
1650852160000|2022-04-25 02:02:40|13257.4|13255.4|13257.2|13255.2|13257.4|13255.4|13256.7|13254.7|6
1650852170000|2022-04-25 02:02:50|13257.3|13255.3|13256.8|13254.8|13257.4|13255.4|13256.6|13254.6|7
1650852180000|2022-04-25 02:03:00|13256.7|13254.7|13257.3|13255.3|13257.6|13255.6|13256.3|13254.3|6
1650852190000|2022-04-25 02:03:10|13257.6|13255.6|13257.4|13255.4|13257.6|13255.6|13256.8|13254.8|11
1650852200000|2022-04-25 02:03:20|13257.3|13255.3|13254.4|13252.4|13257.3|13255.3|13254.1|13252.1|48
1650852210000|2022-04-25 02:03:30|13254.6|13252.6|13256.2|13254.2|13256.3|13254.3|13254.4|13252.4|10
1650852220000|2022-04-25 02:03:40|13256.1|13254.1|13258.4|13256.4|13258.6|13256.6|13255.8|13253.8|14
1650852230000|2022-04-25 02:03:50|13258.3|13256.3|13255.4|13253.4|13258.3|13256.3|13253.1|13251.1|140
1650852240000|2022-04-25 02:04:00|13255.6|13253.6|13255.8|13253.8|13256.3|13254.3|13255.6|13253.6|2
1650852250000|2022-04-25 02:04:10|13255.9|13253.9|13256.8|13254.8|13257.6|13255.6|13255.9|13253.9|4
1650852260000|2022-04-25 02:04:20|13256.4|13254.4|13255.7|13253.7|13256.9|13254.9|13255.2|13253.2|6
1650852270000|2022-04-25 02:04:30|13255.2|13253.2|13258.3|13256.3|13258.7|13256.7|13255.2|13253.2|50
1650852280000|2022-04-25 02:04:40|13258.2|13256.2|13258.2|13256.2|13258.6|13256.6|13257.6|13255.6|10
1650852290000|2022-04-25 02:04:50|13257.9|13255.9|13256.3|13254.3|13258.4|13256.4|13256.3|13254.3|12
1650852300000|2022-04-25 02:05:00|13256.2|13254.2|13254.1|13252.1|13256.3|13254.3|13253.2|13251.2|18
1650852310000|2022-04-25 02:05:10|13253.8|13251.8|13255.1|13253.1|13255.3|13253.3|13253.6|13251.6|36
1650852320000|2022-04-25 02:05:20|13254.9|13252.9|13256.3|13254.3|13257.1|13255.1|13254.6|13252.6|11
1650852330000|2022-04-25 02:05:30|13256.4|13254.4|13257.3|13255.3|13257.8|13255.8|13256.4|13254.4|11
1650852340000|2022-04-25 02:05:40|13257.1|13255.1|13258.8|13256.8|13258.9|13256.9|13255.8|13253.8|4
1650852350000|2022-04-25 02:05:50|13258.7|13256.7|13259.6|13257.6|13259.6|13257.6|13257.8|13255.8|48
1650852360000|2022-04-25 02:06:00|13259.7|13257.7|13259.2|13257.2|13261.6|13259.6|13258.7|13256.7|41
1650852370000|2022-04-25 02:06:10|13259.1|13257.1|13261.3|13259.3|13262.6|13260.6|13259.1|13257.1|42
1650852380000|2022-04-25 02:06:20|13261.4|13259.4|13261.6|13259.6|13262.7|13260.7|13260.9|13258.9|49
1650852390000|2022-04-25 02:06:30|13261.4|13259.4|13259.3|13257.3|13262.2|13260.2|13258.6|13256.6|24
1650852400000|2022-04-25 02:06:40|13259.2|13257.2|13259.8|13257.8|13260.3|13258.3|13258.2|13256.2|9
1650852410000|2022-04-25 02:06:50|13259.9|13257.9|13259.4|13257.4|13260.1|13258.1|13258.9|13256.9|7
1650852420000|2022-04-25 02:07:00|13259.6|13257.6|13261.1|13259.1|13261.6|13259.6|13258.9|13256.9|15
1650852430000|2022-04-25 02:07:10|13260.9|13258.9|13261.8|13259.8|13263.2|13261.2|13260.8|13258.8|25
1650852440000|2022-04-25 02:07:20|13261.7|13259.7|13260.1|13258.1|13262.8|13260.8|13259.7|13257.7|15
1650852450000|2022-04-25 02:07:30|13260.2|13258.2|13261.1|13259.1|13261.1|13259.1|13260.1|13258.1|3
1650852460000|2022-04-25 02:07:40|13261.2|13259.2|13261.7|13259.7|13261.8|13259.8|13260.6|13258.6|9
1650852470000|2022-04-25 02:07:50|13261.6|13259.6|13262.9|13260.9|13263.3|13261.3|13261.1|13259.1|27
1650852480000|2022-04-25 02:08:00|13263.1|13261.1|13262.6|13260.6|13263.6|13261.6|13262.1|13260.1|23
1650852490000|2022-04-25 02:08:10|13262.4|13260.4|13262.4|13260.4|13263.1|13261.1|13262.2|13260.2|7
1650852500000|2022-04-25 02:08:20|13262.3|13260.3|13261.7|13259.7|13262.6|13260.6|13261.4|13259.4|14
1650852510000|2022-04-25 02:08:30|13261.8|13259.8|13258.6|13256.6|13261.8|13259.8|13258.4|13256.4|14
1650852520000|2022-04-25 02:08:40|13258.4|13256.4|13261.1|13259.1|13261.2|13259.2|13258.4|13256.4|6
1650852530000|2022-04-25 02:08:50|13261.4|13259.4|13260.2|13258.2|13262.1|13260.1|13260.2|13258.2|13
1650852540000|2022-04-25 02:09:00|13260.1|13258.1|13259.8|13257.8|13261.2|13259.2|13259.7|13257.7|5
1650852550000|2022-04-25 02:09:10|13260.1|13258.1|13260.6|13258.6|13261.6|13259.6|13260.1|13258.1|3
1650852560000|2022-04-25 02:09:20|13260.4|13258.4|13260.7|13258.7|13260.7|13258.7|13259.3|13257.3|1
1650852570000|2022-04-25 02:09:30|13260.6|13258.6|13259.8|13257.8|13260.6|13258.6|13259.8|13257.8|4
1650852580000|2022-04-25 02:09:40|13259.9|13257.9|13259.2|13257.2|13260.6|13258.6|13258.8|13256.8|9
1650852590000|2022-04-25 02:09:50|13259.3|13257.3|13259.6|13257.6|13260.3|13258.3|13259.3|13257.3|4
1650852600000|2022-04-25 02:10:00|13259.4|13257.4|13257.2|13255.2|13260.3|13258.3|13257.2|13255.2|14
1650852610000|2022-04-25 02:10:10|13257.1|13255.1|13255.9|13253.9|13257.3|13255.3|13255.8|13253.8|7
1650852620000|2022-04-25 02:10:20|13255.8|13253.8|13255.7|13253.7|13256.1|13254.1|13255.4|13253.4|12
1650852630000|2022-04-25 02:10:30|13256.3|13254.3|13255.6|13253.6|13256.8|13254.8|13255.6|13253.6|7
1650852640000|2022-04-25 02:10:40|13255.9|13253.9|13255.3|13253.3|13256.3|13254.3|13255.2|13253.2|15
1650852650000|2022-04-25 02:10:50|13255.2|13253.2|13254.6|13252.6|13255.6|13253.6|13254.3|13252.3|20
1650852660000|2022-04-25 02:11:00|13254.7|13252.7|13254.1|13252.1|13254.9|13252.9|13253.4|13251.4|14
1650852670000|2022-04-25 02:11:10|13254.8|13252.8|13254.4|13252.4|13254.8|13252.8|13253.8|13251.8|13
1650852680000|2022-04-25 02:11:20|13254.3|13252.3|13252.9|13250.9|13254.3|13252.3|13252.3|13250.3|43
1650852690000|2022-04-25 02:11:30|13252.8|13250.8|13254.1|13252.1|13254.4|13252.4|13252.6|13250.6|24
1650852700000|2022-04-25 02:11:40|13253.9|13251.9|13254.4|13252.4|13254.4|13252.4|13253.4|13251.4|4
1650852710000|2022-04-25 02:11:50|13254.3|13252.3|13253.2|13251.2|13254.3|13252.3|13252.9|13250.9|15
1650852720000|2022-04-25 02:12:00|13253.1|13251.1|13256.9|13254.9|13257.8|13255.8|13252.9|13250.9|29
1650852730000|2022-04-25 02:12:10|13256.2|13254.2|13255.9|13253.9|13257.3|13255.3|13255.2|13253.2|11
1650852740000|2022-04-25 02:12:20|13256.1|13254.1|13257.3|13255.3|13257.6|13255.6|13256.1|13254.1|8
1650852750000|2022-04-25 02:12:30|13257.2|13255.2|13257.8|13255.8|13257.8|13255.8|13255.9|13253.9|12
1650852760000|2022-04-25 02:12:40|13257.7|13255.7|13258.7|13256.7|13259.3|13257.3|13257.4|13255.4|13
1650852770000|2022-04-25 02:12:50|13258.6|13256.6|13257.1|13255.1|13258.7|13256.7|13257.1|13255.1|5
1650852780000|2022-04-25 02:13:00|13257.2|13255.2|13256.4|13254.4|13257.8|13255.8|13255.9|13253.9|4
1650852790000|2022-04-25 02:13:10|13256.6|13254.6|13257.2|13255.2|13257.3|13255.3|13256.4|13254.4|2
1650852800000|2022-04-25 02:13:20|13257.9|13255.9|13257.3|13255.3|13257.9|13255.9|13256.8|13254.8|9
1650852810000|2022-04-25 02:13:30|13257.2|13255.2|13257.3|13255.3|13257.6|13255.6|13256.8|13254.8|2
1650852820000|2022-04-25 02:13:40|13257.2|13255.2|13256.9|13254.9|13257.6|13255.6|13256.7|13254.7|6
1650852830000|2022-04-25 02:13:50|13256.8|13254.8|13257.2|13255.2|13257.8|13255.8|13256.8|13254.8|2
1650852840000|2022-04-25 02:14:00|13257.3|13255.3|13257.1|13255.1|13258.1|13256.1|13257.1|13255.1|4
1650852850000|2022-04-25 02:14:10|13257.2|13255.2|13254.2|13252.2|13257.2|13255.2|13253.6|13251.6|26
1650852860000|2022-04-25 02:14:20|13253.7|13251.7|13253.2|13251.2|13253.7|13251.7|13251.3|13249.3|50
1650852870000|2022-04-25 02:14:30|13253.3|13251.3|13254.2|13252.2|13254.2|13252.2|13252.8|13250.8|8
1650852880000|2022-04-25 02:14:40|13254.3|13252.3|13253.2|13251.2|13255.1|13253.1|13253.2|13251.2|4
1650852890000|2022-04-25 02:14:50|13253.3|13251.3|13254.8|13252.8|13254.9|13252.9|13253.1|13251.1|31
1650852900000|2022-04-25 02:15:00|13254.9|13252.9|13254.9|13252.9|13255.8|13253.8|13254.6|13252.6|9
1650852910000|2022-04-25 02:15:10|13254.6|13252.6|13251.8|13249.8|13254.6|13252.6|13251.8|13249.8|12
1650852920000|2022-04-25 02:15:20|13251.7|13249.7|13250.6|13248.6|13251.8|13249.8|13249.4|13247.4|59
1650852930000|2022-04-25 02:15:30|13250.4|13248.4|13251.4|13249.4|13251.7|13249.7|13249.8|13247.8|35
1650852940000|2022-04-25 02:15:40|13251.3|13249.3|13252.8|13250.8|13253.6|13251.6|13251.2|13249.2|9
1650852950000|2022-04-25 02:15:50|13252.7|13250.7|13250.9|13248.9|13252.8|13250.8|13250.8|13248.8|1
1650852960000|2022-04-25 02:16:00|13250.8|13248.8|13251.7|13249.7|13251.7|13249.7|13249.4|13247.4|9
1650852970000|2022-04-25 02:16:10|13251.6|13249.6|13251.2|13249.2|13251.9|13249.9|13250.8|13248.8|9
1650852980000|2022-04-25 02:16:20|13251.1|13249.1|13253.7|13251.7|13253.8|13251.8|13250.9|13248.9|9
1650852990000|2022-04-25 02:16:30|13253.8|13251.8|13254.2|13252.2|13254.7|13252.7|13253.7|13251.7|10
1650853000000|2022-04-25 02:16:40|13254.3|13252.3|13252.9|13250.9|13255.1|13253.1|13252.4|13250.4|12
1650853010000|2022-04-25 02:16:50|13252.8|13250.8|13253.3|13251.3|13253.6|13251.6|13252.8|13250.8|2
1650853020000|2022-04-25 02:17:00|13252.7|13250.7|13251.2|13249.2|13252.7|13250.7|13251.2|13249.2|8
1650853030000|2022-04-25 02:17:10|13251.3|13249.3|13252.2|13250.2|13252.4|13250.4|13250.6|13248.6|6
1650853040000|2022-04-25 02:17:20|13252.3|13250.3|13252.1|13250.1|13252.7|13250.7|13251.3|13249.3|1
1650853050000|2022-04-25 02:17:30|13251.7|13249.7|13251.4|13249.4|13251.7|13249.7|13251.2|13249.2|1
1650853060000|2022-04-25 02:17:40|13251.3|13249.3|13250.4|13248.4|13251.7|13249.7|13250.4|13248.4|6
1650853070000|2022-04-25 02:17:50|13250.3|13248.3|13251.7|13249.7|13251.9|13249.9|13250.2|13248.2|6
1650853080000|2022-04-25 02:18:00|13251.8|13249.8|13254.2|13252.2|13254.2|13252.2|13251.8|13249.8|10
1650853090000|2022-04-25 02:18:10|13254.1|13252.1|13253.6|13251.6|13254.2|13252.2|13252.9|13250.9|6
1650853100000|2022-04-25 02:18:20|13253.4|13251.4|13253.9|13251.9|13254.2|13252.2|13253.2|13251.2|4
1650853110000|2022-04-25 02:18:30|13254.1|13252.1|13253.4|13251.4|13254.2|13252.2|13252.9|13250.9|4
1650853120000|2022-04-25 02:18:40|13253.3|13251.3|13253.3|13251.3|13253.6|13251.6|13252.8|13250.8|3
1650853130000|2022-04-25 02:18:50|13253.4|13251.4|13251.9|13249.9|13253.6|13251.6|13251.4|13249.4|2
1650853140000|2022-04-25 02:19:00|13251.8|13249.8|13251.1|13249.1|13252.3|13250.3|13250.7|13248.7|5
1650853150000|2022-04-25 02:19:10|13250.9|13248.9|13250.6|13248.6|13251.9|13249.9|13250.1|13248.1|9
1650853160000|2022-04-25 02:19:20|13250.4|13248.4|13250.8|13248.8|13250.8|13248.8|13250.1|13248.1|6
1650853170000|2022-04-25 02:19:30|13250.7|13248.7|13250.6|13248.6|13252.4|13250.4|13250.6|13248.6|17
1650853180000|2022-04-25 02:19:40|13250.7|13248.7|13248.1|13246.1|13250.7|13248.7|13247.7|13245.7|49
1650853190000|2022-04-25 02:19:50|13248.6|13246.6|13250.4|13248.4|13251.3|13249.3|13248.6|13246.6|23
1650853200000|2022-04-25 02:20:00|13250.6|13248.6|13258.9|13256.9|13259.7|13257.7|13250.6|13248.6|64
1650853210000|2022-04-25 02:20:10|13258.8|13256.8|13261.4|13259.4|13261.4|13259.4|13258.2|13256.2|47
1650853220000|2022-04-25 02:20:20|13261.3|13259.3|13262.4|13260.4|13263.8|13261.8|13260.7|13258.7|57
1650853230000|2022-04-25 02:20:30|13262.6|13260.6|13260.4|13258.4|13262.6|13260.6|13260.2|13258.2|15
1650853240000|2022-04-25 02:20:40|13260.3|13258.3|13258.3|13256.3|13260.3|13258.3|13258.3|13256.3|36
1650853250000|2022-04-25 02:20:50|13258.2|13256.2|13257.8|13255.8|13258.6|13256.6|13257.6|13255.6|7
1650853260000|2022-04-25 02:21:00|13257.9|13255.9|13259.1|13257.1|13259.1|13257.1|13257.4|13255.4|25
1650853270000|2022-04-25 02:21:10|13258.9|13256.9|13259.2|13257.2|13259.8|13257.8|13258.3|13256.3|5
1650853280000|2022-04-25 02:21:20|13259.3|13257.3|13259.4|13257.4|13259.6|13257.6|13258.9|13256.9|5
1650853290000|2022-04-25 02:21:30|13259.9|13257.9|13258.4|13256.4|13259.9|13257.9|13258.3|13256.3|18
1650853300000|2022-04-25 02:21:40|13258.3|13256.3|13258.1|13256.1|13259.2|13257.2|13257.7|13255.7|16
1650853310000|2022-04-25 02:21:50|13258.2|13256.2|13258.6|13256.6|13259.1|13257.1|13258.1|13256.1|3
1650853320000|2022-04-25 02:22:00|13258.4|13256.4|13259.4|13257.4|13259.4|13257.4|13258.1|13256.1|5
1650853330000|2022-04-25 02:22:10|13259.9|13257.9|13262.1|13260.1|13263.3|13261.3|13259.3|13257.3|56
1650853340000|2022-04-25 02:22:20|13261.3|13259.3|13260.4|13258.4|13262.8|13260.8|13260.3|13258.3|26
1650853350000|2022-04-25 02:22:30|13260.3|13258.3|13260.6|13258.6|13260.8|13258.8|13258.9|13256.9|20
1650853360000|2022-04-25 02:22:40|13260.2|13258.2|13259.1|13257.1|13260.2|13258.2|13258.7|13256.7|3
1650853370000|2022-04-25 02:22:50|13258.9|13256.9|13260.1|13258.1|13260.1|13258.1|13258.7|13256.7|7
1650853380000|2022-04-25 02:23:00|13259.9|13257.9|13259.1|13257.1|13259.9|13257.9|13258.8|13256.8|0
1650853390000|2022-04-25 02:23:10|13259.2|13257.2|13260.4|13258.4|13260.4|13258.4|13259.1|13257.1|2
1650853400000|2022-04-25 02:23:20|13260.8|13258.8|13259.4|13257.4|13260.8|13258.8|13258.9|13256.9|11
1650853410000|2022-04-25 02:23:30|13259.6|13257.6|13258.2|13256.2|13259.8|13257.8|13258.1|13256.1|0
1650853420000|2022-04-25 02:23:40|13258.4|13256.4|13259.6|13257.6|13259.9|13257.9|13258.3|13256.3|7
1650853430000|2022-04-25 02:23:50|13259.7|13257.7|13255.1|13253.1|13260.1|13258.1|13254.4|13252.4|28
1650853440000|2022-04-25 02:24:00|13255.4|13253.4|13253.3|13251.3|13255.4|13253.4|13253.2|13251.2|40
1650853450000|2022-04-25 02:24:10|13253.4|13251.4|13254.1|13252.1|13254.4|13252.4|13252.8|13250.8|10
1650853460000|2022-04-25 02:24:20|13253.9|13251.9|13253.8|13251.8|13254.6|13252.6|13253.8|13251.8|4
1650853470000|2022-04-25 02:24:30|13254.3|13252.3|13252.9|13250.9|13254.4|13252.4|13251.1|13249.1|43
1650853480000|2022-04-25 02:24:40|13252.6|13250.6|13249.6|13247.6|13252.9|13250.9|13249.6|13247.6|36
1650853490000|2022-04-25 02:24:50|13249.4|13247.4|13249.8|13247.8|13250.2|13248.2|13248.3|13246.3|31
1650853500000|2022-04-25 02:25:00|13249.7|13247.7|13251.9|13249.9|13252.1|13250.1|13249.4|13247.4|4
1650853510000|2022-04-25 02:25:10|13251.8|13249.8|13251.9|13249.9|13252.1|13250.1|13251.2|13249.2|4
1650853520000|2022-04-25 02:25:20|13251.8|13249.8|13250.8|13248.8|13252.1|13250.1|13249.7|13247.7|18
1650853530000|2022-04-25 02:25:30|13250.7|13248.7|13251.8|13249.8|13251.9|13249.9|13250.7|13248.7|14
1650853540000|2022-04-25 02:25:40|13251.4|13249.4|13247.2|13245.2|13251.4|13249.4|13246.2|13244.2|48
1650853550000|2022-04-25 02:25:50|13247.1|13245.1|13244.4|13242.4|13248.1|13246.1|13244.1|13242.1|40
1650853560000|2022-04-25 02:26:00|13244.2|13242.2|13249.7|13247.7|13249.7|13247.7|13243.9|13241.9|58
1650853570000|2022-04-25 02:26:10|13249.6|13247.6|13250.6|13248.6|13250.6|13248.6|13249.1|13247.1|17
1650853580000|2022-04-25 02:26:20|13250.4|13248.4|13252.2|13250.2|13252.3|13250.3|13249.9|13247.9|31
1650853590000|2022-04-25 02:26:30|13252.1|13250.1|13253.3|13251.3|13253.8|13251.8|13251.3|13249.3|5
1650853600000|2022-04-25 02:26:40|13253.6|13251.6|13252.8|13250.8|13254.3|13252.3|13252.4|13250.4|16
1650853610000|2022-04-25 02:26:50|13252.7|13250.7|13247.7|13245.7|13252.7|13250.7|13247.7|13245.7|40
1650853620000|2022-04-25 02:27:00|13247.3|13245.3|13247.1|13245.1|13248.3|13246.3|13245.3|13243.3|34
1650853630000|2022-04-25 02:27:10|13247.7|13245.7|13246.8|13244.8|13248.8|13246.8|13246.3|13244.3|15
1650853640000|2022-04-25 02:27:20|13246.7|13244.7|13247.4|13245.4|13248.2|13246.2|13246.2|13244.2|8
1650853650000|2022-04-25 02:27:30|13247.6|13245.6|13247.2|13245.2|13249.2|13247.2|13247.1|13245.1|17
1650853660000|2022-04-25 02:27:40|13246.8|13244.8|13244.9|13242.9|13247.7|13245.7|13243.9|13241.9|55
1650853670000|2022-04-25 02:27:50|13245.1|13243.1|13245.2|13243.2|13245.8|13243.8|13243.6|13241.6|27
1650853680000|2022-04-25 02:28:00|13245.3|13243.3|13246.8|13244.8|13247.6|13245.6|13244.7|13242.7|15
1650853690000|2022-04-25 02:28:10|13246.4|13244.4|13246.3|13244.3|13247.1|13245.1|13246.1|13244.1|5
1650853700000|2022-04-25 02:28:20|13246.4|13244.4|13247.2|13245.2|13247.7|13245.7|13246.4|13244.4|4
1650853710000|2022-04-25 02:28:30|13247.3|13245.3|13246.8|13244.8|13247.6|13245.6|13246.7|13244.7|1
1650853720000|2022-04-25 02:28:40|13246.7|13244.7|13247.7|13245.7|13247.8|13245.8|13246.3|13244.3|6
1650853730000|2022-04-25 02:28:50|13247.6|13245.6|13246.8|13244.8|13247.6|13245.6|13246.7|13244.7|8
1650853740000|2022-04-25 02:29:00|13246.6|13244.6|13244.2|13242.2|13246.7|13244.7|13243.8|13241.8|11
1650853750000|2022-04-25 02:29:10|13244.1|13242.1|13242.8|13240.8|13244.9|13242.9|13242.3|13240.3|83
1650853760000|2022-04-25 02:29:20|13242.7|13240.7|13243.7|13241.7|13244.4|13242.4|13242.7|13240.7|10
1650853770000|2022-04-25 02:29:30|13243.6|13241.6|13247.2|13245.2|13247.2|13245.2|13243.4|13241.4|21
1650853780000|2022-04-25 02:29:40|13247.1|13245.1|13247.7|13245.7|13247.7|13245.7|13246.1|13244.1|15
1650853790000|2022-04-25 02:29:50|13247.6|13245.6|13249.3|13247.3|13250.2|13248.2|13247.6|13245.6|36
1650853800000|2022-04-25 02:30:00|13249.1|13247.1|13250.8|13248.8|13250.9|13248.9|13248.8|13246.8|15
1650853810000|2022-04-25 02:30:10|13250.7|13248.7|13250.9|13248.9|13251.6|13249.6|13250.3|13248.3|9
1650853820000|2022-04-25 02:30:20|13250.8|13248.8|13253.3|13251.3|13254.8|13252.8|13250.8|13248.8|37
1650853830000|2022-04-25 02:30:30|13253.2|13251.2|13252.9|13250.9|13253.9|13251.9|13252.8|13250.8|11
1650853840000|2022-04-25 02:30:40|13253.3|13251.3|13252.7|13250.7|13253.3|13251.3|13252.6|13250.6|9
1650853850000|2022-04-25 02:30:50|13252.6|13250.6|13253.4|13251.4|13253.7|13251.7|13251.6|13249.6|10
1650853860000|2022-04-25 02:31:00|13253.7|13251.7|13257.6|13255.6|13257.8|13255.8|13252.1|13250.1|44
1650853870000|2022-04-25 02:31:10|13257.7|13255.7|13257.2|13255.2|13258.4|13256.4|13257.2|13255.2|33
1650853880000|2022-04-25 02:31:20|13257.7|13255.7|13256.7|13254.7|13258.1|13256.1|13256.7|13254.7|14
1650853890000|2022-04-25 02:31:30|13256.6|13254.6|13256.2|13254.2|13256.6|13254.6|13254.7|13252.7|21
1650853900000|2022-04-25 02:31:40|13255.7|13253.7|13254.7|13252.7|13256.2|13254.2|13254.3|13252.3|2
1650853910000|2022-04-25 02:31:50|13254.6|13252.6|13252.4|13250.4|13254.6|13252.6|13251.8|13249.8|19
1650853920000|2022-04-25 02:32:00|13252.3|13250.3|13251.1|13249.1|13252.4|13250.4|13250.8|13248.8|9
1650853930000|2022-04-25 02:32:10|13250.4|13248.4|13251.8|13249.8|13252.3|13250.3|13250.3|13248.3|15
1650853940000|2022-04-25 02:32:20|13251.6|13249.6|13249.7|13247.7|13251.8|13249.8|13249.7|13247.7|6
1650853950000|2022-04-25 02:32:30|13250.4|13248.4|13247.9|13245.9|13250.4|13248.4|13247.7|13245.7|26
1650853960000|2022-04-25 02:32:40|13247.7|13245.7|13249.2|13247.2|13249.6|13247.6|13247.7|13245.7|10
1650853970000|2022-04-25 02:32:50|13249.1|13247.1|13249.9|13247.9|13250.7|13248.7|13248.7|13246.7|6
1650853980000|2022-04-25 02:33:00|13250.1|13248.1|13254.8|13252.8|13254.8|13252.8|13250.1|13248.1|15
1650853990000|2022-04-25 02:33:10|13255.3|13253.3|13255.1|13253.1|13257.3|13255.3|13254.6|13252.6|28
1650854000000|2022-04-25 02:33:20|13254.9|13252.9|13254.9|13252.9|13255.7|13253.7|13254.4|13252.4|11
1650854010000|2022-04-25 02:33:30|13255.3|13253.3|13254.7|13252.7|13256.9|13254.9|13254.7|13252.7|6
1650854020000|2022-04-25 02:33:40|13254.6|13252.6|13256.2|13254.2|13256.2|13254.2|13254.2|13252.2|12
1650854030000|2022-04-25 02:33:50|13256.3|13254.3|13256.8|13254.8|13257.7|13255.7|13256.3|13254.3|11
1650854040000|2022-04-25 02:34:00|13257.1|13255.1|13256.9|13254.9|13257.8|13255.8|13256.6|13254.6|10
1650854050000|2022-04-25 02:34:10|13257.1|13255.1|13262.3|13260.3|13262.6|13260.6|13257.1|13255.1|59
1650854060000|2022-04-25 02:34:20|13262.6|13260.6|13264.3|13262.3|13270.4|13268.4|13262.6|13260.6|223
1650854070000|2022-04-25 02:34:30|13264.4|13262.4|13266.4|13264.4|13267.6|13265.6|13264.4|13262.4|40
1650854080000|2022-04-25 02:34:40|13266.6|13264.6|13268.4|13266.4|13268.4|13266.4|13263.8|13261.8|29
1650854090000|2022-04-25 02:34:50|13268.6|13266.6|13267.1|13265.1|13269.7|13267.7|13267.1|13265.1|23
1650854100000|2022-04-25 02:35:00|13266.9|13264.9|13267.3|13265.3|13269.1|13267.1|13266.3|13264.3|40
1650854110000|2022-04-25 02:35:10|13267.4|13265.4|13267.2|13265.2|13268.7|13266.7|13266.8|13264.8|10
1650854120000|2022-04-25 02:35:20|13267.1|13265.1|13266.7|13264.7|13267.3|13265.3|13264.4|13262.4|45
1650854130000|2022-04-25 02:35:30|13266.8|13264.8|13269.1|13267.1|13269.9|13267.9|13266.4|13264.4|42
1650854140000|2022-04-25 02:35:40|13268.9|13266.9|13269.4|13267.4|13270.8|13268.8|13267.7|13265.7|17
1650854150000|2022-04-25 02:35:50|13269.6|13267.6|13268.6|13266.6|13269.7|13267.7|13268.4|13266.4|9
1650854160000|2022-04-25 02:36:00|13268.7|13266.7|13269.4|13267.4|13272.1|13270.1|13267.7|13265.7|166
1650854170000|2022-04-25 02:36:10|13269.3|13267.3|13267.3|13265.3|13269.3|13267.3|13266.7|13264.7|16
1650854180000|2022-04-25 02:36:20|13267.6|13265.6|13264.8|13262.8|13267.6|13265.6|13264.7|13262.7|44
1650854190000|2022-04-25 02:36:30|13265.2|13263.2|13264.9|13262.9|13266.7|13264.7|13264.9|13262.9|11
1650854200000|2022-04-25 02:36:40|13264.3|13262.3|13265.4|13263.4|13266.4|13264.4|13262.9|13260.9|39
1650854210000|2022-04-25 02:36:50|13265.6|13263.6|13266.4|13264.4|13266.4|13264.4|13265.1|13263.1|9
1650854220000|2022-04-25 02:37:00|13266.3|13264.3|13266.4|13264.4|13266.8|13264.8|13265.4|13263.4|15
1650854230000|2022-04-25 02:37:10|13266.6|13264.6|13269.2|13267.2|13269.7|13267.7|13266.4|13264.4|27
1650854240000|2022-04-25 02:37:20|13269.3|13267.3|13268.2|13266.2|13269.9|13267.9|13267.3|13265.3|14
1650854250000|2022-04-25 02:37:30|13268.3|13266.3|13265.3|13263.3|13268.4|13266.4|13265.1|13263.1|21
1650854260000|2022-04-25 02:37:40|13265.2|13263.2|13265.1|13263.1|13266.2|13264.2|13264.8|13262.8|51
1650854270000|2022-04-25 02:37:50|13265.2|13263.2|13265.2|13263.2|13266.1|13264.1|13265.1|13263.1|14
1650854280000|2022-04-25 02:38:00|13265.4|13263.4|13266.4|13264.4|13267.6|13265.6|13265.1|13263.1|17
1650854290000|2022-04-25 02:38:10|13266.3|13264.3|13265.4|13263.4|13266.3|13264.3|13264.4|13262.4|6
1650854300000|2022-04-25 02:38:20|13265.2|13263.2|13264.8|13262.8|13265.6|13263.6|13264.4|13262.4|1
1650854310000|2022-04-25 02:38:30|13264.7|13262.7|13264.2|13262.2|13266.2|13264.2|13264.1|13262.1|9
1650854320000|2022-04-25 02:38:40|13264.3|13262.3|13264.2|13262.2|13265.2|13263.2|13264.1|13262.1|3
1650854330000|2022-04-25 02:38:50|13264.3|13262.3|13263.7|13261.7|13265.1|13263.1|13263.7|13261.7|5
1650854340000|2022-04-25 02:39:00|13263.8|13261.8|13268.7|13266.7|13268.7|13266.7|13263.8|13261.8|30
1650854350000|2022-04-25 02:39:10|13268.4|13266.4|13269.7|13267.7|13269.7|13267.7|13267.7|13265.7|14
1650854360000|2022-04-25 02:39:20|13269.8|13267.8|13269.4|13267.4|13270.2|13268.2|13268.4|13266.4|11
1650854370000|2022-04-25 02:39:30|13269.6|13267.6|13267.8|13265.8|13269.9|13267.9|13266.8|13264.8|29
1650854380000|2022-04-25 02:39:40|13267.7|13265.7|13267.3|13265.3|13267.7|13265.7|13266.6|13264.6|16
1650854390000|2022-04-25 02:39:50|13267.4|13265.4|13267.7|13265.7|13267.9|13265.9|13267.4|13265.4|3
1650854400000|2022-04-25 02:40:00|13267.6|13265.6|13266.7|13264.7|13267.7|13265.7|13265.7|13263.7|21
1650854410000|2022-04-25 02:40:10|13266.6|13264.6|13264.9|13262.9|13266.6|13264.6|13264.3|13262.3|9
1650854420000|2022-04-25 02:40:20|13265.2|13263.2|13267.2|13265.2|13267.7|13265.7|13264.9|13262.9|15
1650854430000|2022-04-25 02:40:30|13267.3|13265.3|13267.9|13265.9|13267.9|13265.9|13266.9|13264.9|7
1650854440000|2022-04-25 02:40:40|13268.1|13266.1|13268.9|13266.9|13268.9|13266.9|13267.3|13265.3|15
1650854450000|2022-04-25 02:40:50|13269.2|13267.2|13268.3|13266.3|13269.2|13267.2|13268.3|13266.3|7
1650854460000|2022-04-25 02:41:00|13268.4|13266.4|13270.8|13268.8|13271.9|13269.9|13267.8|13265.8|40
1650854470000|2022-04-25 02:41:10|13270.7|13268.7|13271.1|13269.1|13271.6|13269.6|13269.9|13267.9|7
1650854480000|2022-04-25 02:41:20|13270.9|13268.9|13275.4|13273.4|13277.3|13275.3|13270.4|13268.4|109
1650854490000|2022-04-25 02:41:30|13275.3|13273.3|13272.4|13270.4|13276.1|13274.1|13272.4|13270.4|23
1650854500000|2022-04-25 02:41:40|13271.9|13269.9|13272.7|13270.7|13273.4|13271.4|13271.2|13269.2|23
1650854510000|2022-04-25 02:41:50|13272.8|13270.8|13273.3|13271.3|13273.6|13271.6|13272.7|13270.7|12
1650854520000|2022-04-25 02:42:00|13273.4|13271.4|13272.8|13270.8|13273.7|13271.7|13272.3|13270.3|16
1650854530000|2022-04-25 02:42:10|13272.6|13270.6|13272.2|13270.2|13272.7|13270.7|13271.9|13269.9|9
1650854540000|2022-04-25 02:42:20|13272.1|13270.1|13270.8|13268.8|13272.4|13270.4|13270.4|13268.4|11
1650854550000|2022-04-25 02:42:30|13271.2|13269.2|13271.2|13269.2|13271.8|13269.8|13270.8|13268.8|10
1650854560000|2022-04-25 02:42:40|13270.9|13268.9|13271.9|13269.9|13273.3|13271.3|13270.7|13268.7|21
1650854570000|2022-04-25 02:42:50|13271.8|13269.8|13270.8|13268.8|13272.4|13270.4|13270.6|13268.6|2
1650854580000|2022-04-25 02:43:00|13270.7|13268.7|13269.3|13267.3|13270.8|13268.8|13267.6|13265.6|29
1650854590000|2022-04-25 02:43:10|13269.2|13267.2|13269.7|13267.7|13270.3|13268.3|13269.1|13267.1|8
1650854600000|2022-04-25 02:43:20|13269.4|13267.4|13269.8|13267.8|13270.3|13268.3|13269.3|13267.3|3
1650854610000|2022-04-25 02:43:30|13269.4|13267.4|13269.6|13267.6|13270.2|13268.2|13269.3|13267.3|2
1650854620000|2022-04-25 02:43:40|13269.4|13267.4|13270.4|13268.4|13270.6|13268.6|13269.3|13267.3|6
1650854630000|2022-04-25 02:43:50|13271.1|13269.1|13268.6|13266.6|13271.6|13269.6|13268.4|13266.4|23
1650854640000|2022-04-25 02:44:00|13268.7|13266.7|13269.1|13267.1|13269.4|13267.4|13268.6|13266.6|6
1650854650000|2022-04-25 02:44:10|13268.9|13266.9|13267.4|13265.4|13269.1|13267.1|13267.3|13265.3|2
1650854660000|2022-04-25 02:44:20|13267.3|13265.3|13266.6|13264.6|13267.8|13265.8|13266.1|13264.1|11
1650854670000|2022-04-25 02:44:30|13266.4|13264.4|13267.7|13265.7|13268.1|13266.1|13265.3|13263.3|17
1650854680000|2022-04-25 02:44:40|13268.1|13266.1|13266.3|13264.3|13268.1|13266.1|13266.1|13264.1|3
1650854690000|2022-04-25 02:44:50|13266.4|13264.4|13266.7|13264.7|13267.1|13265.1|13266.1|13264.1|14
1650854700000|2022-04-25 02:45:00|13266.8|13264.8|13267.7|13265.7|13267.7|13265.7|13266.8|13264.8|5
1650854710000|2022-04-25 02:45:10|13268.3|13266.3|13269.6|13267.6|13270.1|13268.1|13268.3|13266.3|19
1650854720000|2022-04-25 02:45:20|13269.7|13267.7|13268.4|13266.4|13269.7|13267.7|13268.3|13266.3|5
1650854730000|2022-04-25 02:45:30|13268.6|13266.6|13268.6|13266.6|13268.8|13266.8|13268.3|13266.3|0
1650854740000|2022-04-25 02:45:40|13268.7|13266.7|13268.7|13266.7|13268.9|13266.9|13268.6|13266.6|1
1650854750000|2022-04-25 02:45:50|13268.6|13266.6|13268.4|13266.4|13268.7|13266.7|13268.2|13266.2|1
1650854760000|2022-04-25 02:46:00|13268.3|13266.3|13267.1|13265.1|13268.4|13266.4|13266.6|13264.6|8
1650854770000|2022-04-25 02:46:10|13267.2|13265.2|13267.4|13265.4|13268.4|13266.4|13266.9|13264.9|2
1650854780000|2022-04-25 02:46:20|13267.3|13265.3|13266.6|13264.6|13267.6|13265.6|13266.3|13264.3|11
1650854790000|2022-04-25 02:46:30|13266.7|13264.7|13265.8|13263.8|13266.7|13264.7|13265.4|13263.4|8
1650854800000|2022-04-25 02:46:40|13265.7|13263.7|13265.4|13263.4|13265.9|13263.9|13264.3|13262.3|21
1650854810000|2022-04-25 02:46:50|13265.6|13263.6|13264.2|13262.2|13265.7|13263.7|13264.2|13262.2|5
1650854820000|2022-04-25 02:47:00|13263.8|13261.8|13264.7|13262.7|13265.7|13263.7|13263.8|13261.8|10
1650854830000|2022-04-25 02:47:10|13264.4|13262.4|13265.3|13263.3|13265.4|13263.4|13264.3|13262.3|13
1650854840000|2022-04-25 02:47:20|13265.1|13263.1|13266.8|13264.8|13267.4|13265.4|13264.8|13262.8|1
1650854850000|2022-04-25 02:47:30|13266.6|13264.6|13266.7|13264.7|13266.9|13264.9|13266.1|13264.1|0
1650854860000|2022-04-25 02:47:40|13266.6|13264.6|13267.8|13265.8|13268.8|13266.8|13265.9|13263.9|9
1650854870000|2022-04-25 02:47:50|13267.6|13265.6|13268.8|13266.8|13268.8|13266.8|13267.6|13265.6|3
1650854880000|2022-04-25 02:48:00|13268.7|13266.7|13272.9|13270.9|13273.1|13271.1|13268.6|13266.6|35
1650854890000|2022-04-25 02:48:10|13273.1|13271.1|13271.9|13269.9|13273.8|13271.8|13271.7|13269.7|23
1650854900000|2022-04-25 02:48:20|13272.1|13270.1|13268.9|13266.9|13272.1|13270.1|13268.7|13266.7|7
1650854910000|2022-04-25 02:48:30|13268.7|13266.7|13267.6|13265.6|13269.4|13267.4|13267.3|13265.3|6
1650854920000|2022-04-25 02:48:40|13267.4|13265.4|13265.9|13263.9|13267.6|13265.6|13265.9|13263.9|6
1650854930000|2022-04-25 02:48:50|13266.2|13264.2|13265.7|13263.7|13266.9|13264.9|13265.3|13263.3|52
1650854940000|2022-04-25 02:49:00|13265.8|13263.8|13265.7|13263.7|13266.4|13264.4|13265.2|13263.2|6
1650854950000|2022-04-25 02:49:10|13265.6|13263.6|13265.6|13263.6|13265.8|13263.8|13264.3|13262.3|15
1650854960000|2022-04-25 02:49:20|13265.7|13263.7|13265.6|13263.6|13266.9|13264.9|13265.6|13263.6|9
1650854970000|2022-04-25 02:49:30|13265.4|13263.4|13265.9|13263.9|13265.9|13263.9|13265.4|13263.4|0
1650854980000|2022-04-25 02:49:40|13265.8|13263.8|13266.2|13264.2|13266.2|13264.2|13265.8|13263.8|2
1650854990000|2022-04-25 02:49:50|13266.1|13264.1|13267.1|13265.1|13267.1|13265.1|13265.8|13263.8|8
1650855000000|2022-04-25 02:50:00|13267.7|13265.7|13267.7|13265.7|13268.3|13266.3|13267.6|13265.6|4
1650855010000|2022-04-25 02:50:10|13268.2|13266.2|13270.8|13268.8|13271.2|13269.2|13268.2|13266.2|12
1650855020000|2022-04-25 02:50:20|13270.9|13268.9|13272.6|13270.6|13272.9|13270.9|13270.9|13268.9|22
1650855030000|2022-04-25 02:50:30|13272.4|13270.4|13271.9|13269.9|13273.1|13271.1|13271.4|13269.4|12
1650855040000|2022-04-25 02:50:40|13272.1|13270.1|13273.7|13271.7|13273.7|13271.7|13272.1|13270.1|20
1650855050000|2022-04-25 02:50:50|13273.6|13271.6|13272.7|13270.7|13273.8|13271.8|13272.4|13270.4|4
1650855060000|2022-04-25 02:51:00|13272.6|13270.6|13271.6|13269.6|13273.4|13271.4|13271.1|13269.1|7
1650855070000|2022-04-25 02:51:10|13271.4|13269.4|13270.8|13268.8|13271.4|13269.4|13269.8|13267.8|6
1650855080000|2022-04-25 02:51:20|13270.9|13268.9|13271.2|13269.2|13271.3|13269.3|13270.9|13268.9|3
1650855090000|2022-04-25 02:51:30|13271.4|13269.4|13271.9|13269.9|13271.9|13269.9|13271.4|13269.4|5
1650855100000|2022-04-25 02:51:40|13272.6|13270.6|13271.3|13269.3|13272.7|13270.7|13270.8|13268.8|18
1650855110000|2022-04-25 02:51:50|13271.6|13269.6|13271.1|13269.1|13271.6|13269.6|13269.9|13267.9|10
1650855120000|2022-04-25 02:52:00|13271.2|13269.2|13271.9|13269.9|13272.3|13270.3|13271.2|13269.2|5
1650855130000|2022-04-25 02:52:10|13271.8|13269.8|13272.3|13270.3|13272.9|13270.9|13271.8|13269.8|10
1650855140000|2022-04-25 02:52:20|13272.4|13270.4|13272.4|13270.4|13272.6|13270.6|13271.8|13269.8|2
1650855150000|2022-04-25 02:52:30|13272.3|13270.3|13272.4|13270.4|13272.4|13270.4|13272.1|13270.1|1
1650855160000|2022-04-25 02:52:40|13271.9|13269.9|13270.9|13268.9|13271.9|13269.9|13268.1|13266.1|34
1650855170000|2022-04-25 02:52:50|13270.7|13268.7|13270.3|13268.3|13270.7|13268.7|13269.9|13267.9|1
1650855180000|2022-04-25 02:53:00|13269.9|13267.9|13270.2|13268.2|13270.7|13268.7|13269.6|13267.6|10
1650855190000|2022-04-25 02:53:10|13270.4|13268.4|13268.8|13266.8|13270.4|13268.4|13268.7|13266.7|5
1650855200000|2022-04-25 02:53:20|13268.7|13266.7|13267.6|13265.6|13268.8|13266.8|13267.6|13265.6|14
1650855210000|2022-04-25 02:53:30|13268.1|13266.1|13267.9|13265.9|13268.1|13266.1|13267.4|13265.4|7
1650855220000|2022-04-25 02:53:40|13267.7|13265.7|13270.1|13268.1|13270.7|13268.7|13267.7|13265.7|8
1650855230000|2022-04-25 02:53:50|13269.9|13267.9|13269.7|13267.7|13270.1|13268.1|13269.4|13267.4|0
1650855240000|2022-04-25 02:54:00|13269.4|13267.4|13269.3|13267.3|13270.2|13268.2|13268.4|13266.4|8
1650855250000|2022-04-25 02:54:10|13269.1|13267.1|13272.3|13270.3|13272.3|13270.3|13268.8|13266.8|17
1650855260000|2022-04-25 02:54:20|13272.2|13270.2|13273.9|13271.9|13274.1|13272.1|13272.1|13270.1|16
1650855270000|2022-04-25 02:54:30|13273.8|13271.8|13272.2|13270.2|13273.8|13271.8|13272.2|13270.2|4
1650855280000|2022-04-25 02:54:40|13272.3|13270.3|13272.3|13270.3|13273.3|13271.3|13271.8|13269.8|6
1650855290000|2022-04-25 02:54:50|13272.1|13270.1|13272.6|13270.6|13272.7|13270.7|13272.1|13270.1|5
1650855300000|2022-04-25 02:55:00|13272.4|13270.4|13273.7|13271.7|13274.2|13272.2|13272.2|13270.2|22
1650855310000|2022-04-25 02:55:10|13273.8|13271.8|13272.8|13270.8|13273.8|13271.8|13271.9|13269.9|15
1650855320000|2022-04-25 02:55:20|13272.9|13270.9|13272.7|13270.7|13273.2|13271.2|13271.7|13269.7|2
1650855330000|2022-04-25 02:55:30|13272.6|13270.6|13271.2|13269.2|13272.6|13270.6|13270.9|13268.9|11
1650855340000|2022-04-25 02:55:40|13271.3|13269.3|13269.9|13267.9|13271.3|13269.3|13269.9|13267.9|6
1650855350000|2022-04-25 02:55:50|13270.1|13268.1|13269.6|13267.6|13270.3|13268.3|13268.6|13266.6|18
1650855360000|2022-04-25 02:56:00|13269.7|13267.7|13268.7|13266.7|13270.4|13268.4|13268.4|13266.4|24
1650855370000|2022-04-25 02:56:10|13268.8|13266.8|13267.3|13265.3|13268.8|13266.8|13267.2|13265.2|14
1650855380000|2022-04-25 02:56:20|13267.4|13265.4|13268.3|13266.3|13268.3|13266.3|13267.2|13265.2|5
1650855390000|2022-04-25 02:56:30|13269.2|13267.2|13269.9|13267.9|13270.4|13268.4|13269.2|13267.2|7
1650855400000|2022-04-25 02:56:40|13269.8|13267.8|13270.6|13268.6|13270.7|13268.7|13269.7|13267.7|5
1650855410000|2022-04-25 02:56:50|13270.4|13268.4|13269.6|13267.6|13270.7|13268.7|13269.6|13267.6|4
1650855420000|2022-04-25 02:57:00|13269.7|13267.7|13269.7|13267.7|13269.8|13267.8|13269.3|13267.3|0
1650855430000|2022-04-25 02:57:10|13269.9|13267.9|13269.4|13267.4|13269.9|13267.9|13269.3|13267.3|0
1650855440000|2022-04-25 02:57:20|13269.6|13267.6|13267.8|13265.8|13269.6|13267.6|13267.8|13265.8|4
1650855450000|2022-04-25 02:57:30|13268.6|13266.6|13268.3|13266.3|13268.7|13266.7|13267.8|13265.8|1
1650855460000|2022-04-25 02:57:40|13268.2|13266.2|13268.3|13266.3|13268.3|13266.3|13267.9|13265.9|0
1650855470000|2022-04-25 02:57:50|13268.2|13266.2|13267.7|13265.7|13268.3|13266.3|13267.7|13265.7|4
1650855480000|2022-04-25 02:58:00|13267.2|13265.2|13266.6|13264.6|13267.4|13265.4|13266.2|13264.2|12
1650855490000|2022-04-25 02:58:10|13266.3|13264.3|13267.3|13265.3|13267.3|13265.3|13266.2|13264.2|2
1650855500000|2022-04-25 02:58:20|13267.4|13265.4|13268.7|13266.7|13268.7|13266.7|13267.3|13265.3|5
1650855510000|2022-04-25 02:58:30|13268.6|13266.6|13269.3|13267.3|13269.6|13267.6|13268.6|13266.6|3
1650855520000|2022-04-25 02:58:40|13269.4|13267.4|13269.9|13267.9|13270.1|13268.1|13269.4|13267.4|2
1650855530000|2022-04-25 02:58:50|13270.1|13268.1|13272.1|13270.1|13272.3|13270.3|13269.9|13267.9|16
1650855540000|2022-04-25 02:59:00|13272.2|13270.2|13273.9|13271.9|13274.4|13272.4|13272.2|13270.2|44
1650855550000|2022-04-25 02:59:10|13273.8|13271.8|13272.3|13270.3|13274.1|13272.1|13270.7|13268.7|21
1650855560000|2022-04-25 02:59:20|13272.2|13270.2|13271.7|13269.7|13272.6|13270.6|13271.4|13269.4|7
1650855570000|2022-04-25 02:59:30|13271.8|13269.8|13270.9|13268.9|13271.8|13269.8|13270.4|13268.4|4
1650855580000|2022-04-25 02:59:40|13270.1|13268.1|13271.1|13269.1|13271.1|13269.1|13269.9|13267.9|13
1650855590000|2022-04-25 02:59:50|13270.6|13268.6|13269.6|13267.6|13271.1|13269.1|13269.1|13267.1|6
1650855600000|2022-04-25 03:00:00|13269.7|13267.7|13270.3|13268.3|13271.4|13269.4|13269.7|13267.7|24
1650855610000|2022-04-25 03:00:10|13270.4|13268.4|13273.8|13271.8|13274.1|13272.1|13270.4|13268.4|49
1650855620000|2022-04-25 03:00:20|13273.9|13271.9|13275.2|13273.2|13278.4|13276.4|13273.9|13271.9|135
1650855630000|2022-04-25 03:00:30|13275.3|13273.3|13273.4|13271.4|13276.7|13274.7|13273.3|13271.3|52
1650855640000|2022-04-25 03:00:40|13273.3|13271.3|13274.1|13272.1|13274.2|13272.2|13272.9|13270.9|90
1650855650000|2022-04-25 03:00:50|13273.9|13271.9|13272.6|13270.6|13273.9|13271.9|13272.4|13270.4|29
1650855660000|2022-04-25 03:01:00|13272.7|13270.7|13272.3|13270.3|13273.1|13271.1|13271.7|13269.7|23
1650855670000|2022-04-25 03:01:10|13272.4|13270.4|13275.4|13273.4|13275.4|13273.4|13272.3|13270.3|25
1650855680000|2022-04-25 03:01:20|13275.3|13273.3|13275.2|13273.2|13276.6|13274.6|13274.8|13272.8|31
1650855690000|2022-04-25 03:01:30|13275.3|13273.3|13276.2|13274.2|13276.8|13274.8|13275.2|13273.2|28
1650855700000|2022-04-25 03:01:40|13276.3|13274.3|13278.4|13276.4|13278.4|13276.4|13276.3|13274.3|16
1650855710000|2022-04-25 03:01:50|13278.3|13276.3|13277.3|13275.3|13278.6|13276.6|13277.3|13275.3|25
1650855720000|2022-04-25 03:02:00|13277.4|13275.4|13273.8|13271.8|13277.4|13275.4|13273.4|13271.4|20
1650855730000|2022-04-25 03:02:10|13273.7|13271.7|13272.3|13270.3|13273.9|13271.9|13272.2|13270.2|5
1650855740000|2022-04-25 03:02:20|13272.8|13270.8|13273.1|13271.1|13273.9|13271.9|13272.3|13270.3|7
1650855750000|2022-04-25 03:02:30|13273.2|13271.2|13272.9|13270.9|13273.2|13271.2|13270.7|13268.7|25
1650855760000|2022-04-25 03:02:40|13272.8|13270.8|13273.1|13271.1|13273.2|13271.2|13272.2|13270.2|5
1650855770000|2022-04-25 03:02:50|13272.9|13270.9|13272.2|13270.2|13273.2|13271.2|13271.9|13269.9|3
1650855780000|2022-04-25 03:03:00|13272.3|13270.3|13272.8|13270.8|13273.3|13271.3|13272.1|13270.1|3
1650855790000|2022-04-25 03:03:10|13272.9|13270.9|13270.7|13268.7|13272.9|13270.9|13270.4|13268.4|12
1650855800000|2022-04-25 03:03:20|13270.8|13268.8|13272.9|13270.9|13272.9|13270.9|13270.7|13268.7|5
1650855810000|2022-04-25 03:03:30|13273.2|13271.2|13273.8|13271.8|13274.2|13272.2|13272.7|13270.7|11
1650855820000|2022-04-25 03:03:40|13273.7|13271.7|13273.8|13271.8|13273.8|13271.8|13273.1|13271.1|1
1650855830000|2022-04-25 03:03:50|13273.6|13271.6|13272.6|13270.6|13273.7|13271.7|13272.1|13270.1|1
1650855840000|2022-04-25 03:04:00|13272.4|13270.4|13272.6|13270.6|13273.2|13271.2|13271.4|13269.4|4
1650855850000|2022-04-25 03:04:10|13272.4|13270.4|13271.2|13269.2|13273.1|13271.1|13270.8|13268.8|11
1650855860000|2022-04-25 03:04:20|13271.1|13269.1|13269.8|13267.8|13271.3|13269.3|13269.7|13267.7|6
1650855870000|2022-04-25 03:04:30|13269.7|13267.7|13269.1|13267.1|13269.7|13267.7|13267.8|13265.8|30
1650855880000|2022-04-25 03:04:40|13269.2|13267.2|13270.3|13268.3|13270.6|13268.6|13269.2|13267.2|4
1650855890000|2022-04-25 03:04:50|13270.4|13268.4|13270.7|13268.7|13271.4|13269.4|13270.1|13268.1|5
1650855900000|2022-04-25 03:05:00|13270.8|13268.8|13271.1|13269.1|13271.9|13269.9|13270.7|13268.7|5
1650855910000|2022-04-25 03:05:10|13271.2|13269.2|13270.1|13268.1|13271.3|13269.3|13269.8|13267.8|10
1650855920000|2022-04-25 03:05:20|13270.2|13268.2|13269.8|13267.8|13270.6|13268.6|13269.8|13267.8|8
1650855930000|2022-04-25 03:05:30|13269.7|13267.7|13269.6|13267.6|13269.8|13267.8|13268.8|13266.8|4
1650855940000|2022-04-25 03:05:40|13269.2|13267.2|13266.9|13264.9|13269.2|13267.2|13266.8|13264.8|26
1650855950000|2022-04-25 03:05:50|13266.8|13264.8|13267.3|13265.3|13267.7|13265.7|13266.7|13264.7|4
1650855960000|2022-04-25 03:06:00|13267.2|13265.2|13267.4|13265.4|13267.8|13265.8|13266.8|13264.8|8
1650855970000|2022-04-25 03:06:10|13267.3|13265.3|13266.9|13264.9|13268.1|13266.1|13266.9|13264.9|3
1650855980000|2022-04-25 03:06:20|13267.1|13265.1|13266.1|13264.1|13267.4|13265.4|13265.8|13263.8|16
1650855990000|2022-04-25 03:06:30|13265.9|13263.9|13266.2|13264.2|13267.2|13265.2|13265.8|13263.8|13
1650856000000|2022-04-25 03:06:40|13266.9|13264.9|13266.7|13264.7|13267.2|13265.2|13266.4|13264.4|7
1650856010000|2022-04-25 03:06:50|13266.6|13264.6|13267.4|13265.4|13267.6|13265.6|13266.2|13264.2|7
1650856020000|2022-04-25 03:07:00|13267.3|13265.3|13269.2|13267.2|13269.2|13267.2|13266.8|13264.8|17
1650856030000|2022-04-25 03:07:10|13269.3|13267.3|13271.6|13269.6|13271.9|13269.9|13269.3|13267.3|26
1650856040000|2022-04-25 03:07:20|13272.1|13270.1|13271.4|13269.4|13272.3|13270.3|13271.2|13269.2|11
1650856050000|2022-04-25 03:07:30|13271.7|13269.7|13269.7|13267.7|13271.8|13269.8|13269.7|13267.7|7
1650856060000|2022-04-25 03:07:40|13269.8|13267.8|13270.2|13268.2|13270.3|13268.3|13268.9|13266.9|3
1650856070000|2022-04-25 03:07:50|13270.6|13268.6|13270.3|13268.3|13270.6|13268.6|13270.1|13268.1|1
1650856080000|2022-04-25 03:08:00|13270.2|13268.2|13271.8|13269.8|13271.9|13269.9|13269.8|13267.8|4
1650856090000|2022-04-25 03:08:10|13271.4|13269.4|13271.9|13269.9|13272.1|13270.1|13271.3|13269.3|15
1650856100000|2022-04-25 03:08:20|13272.1|13270.1|13272.9|13270.9|13273.6|13271.6|13271.9|13269.9|12
1650856110000|2022-04-25 03:08:30|13273.1|13271.1|13272.8|13270.8|13273.2|13271.2|13272.6|13270.6|6
1650856120000|2022-04-25 03:08:40|13272.7|13270.7|13272.4|13270.4|13272.8|13270.8|13271.7|13269.7|17
1650856130000|2022-04-25 03:08:50|13272.3|13270.3|13273.9|13271.9|13273.9|13271.9|13272.3|13270.3|7
1650856140000|2022-04-25 03:09:00|13273.4|13271.4|13272.9|13270.9|13274.8|13272.8|13272.8|13270.8|28
1650856150000|2022-04-25 03:09:10|13272.8|13270.8|13271.6|13269.6|13273.1|13271.1|13271.6|13269.6|4
1650856160000|2022-04-25 03:09:20|13271.9|13269.9|13272.2|13270.2|13272.7|13270.7|13270.9|13268.9|14
1650856170000|2022-04-25 03:09:30|13272.3|13270.3|13271.1|13269.1|13272.3|13270.3|13271.1|13269.1|2
1650856180000|2022-04-25 03:09:40|13271.2|13269.2|13269.2|13267.2|13271.6|13269.6|13268.8|13266.8|19
1650856190000|2022-04-25 03:09:50|13269.3|13267.3|13268.7|13266.7|13269.4|13267.4|13267.8|13265.8|7
1650856200000|2022-04-25 03:10:00|13268.8|13266.8|13269.3|13267.3|13269.9|13267.9|13268.6|13266.6|11
1650856210000|2022-04-25 03:10:10|13269.4|13267.4|13271.1|13269.1|13271.7|13269.7|13269.2|13267.2|12
1650856220000|2022-04-25 03:10:20|13271.2|13269.2|13272.1|13270.1|13272.6|13270.6|13271.2|13269.2|2
1650856230000|2022-04-25 03:10:30|13272.2|13270.2|13272.6|13270.6|13273.1|13271.1|13271.7|13269.7|5
1650856240000|2022-04-25 03:10:40|13272.7|13270.7|13269.8|13267.8|13272.9|13270.9|13269.7|13267.7|12
1650856250000|2022-04-25 03:10:50|13269.9|13267.9|13269.2|13267.2|13270.4|13268.4|13269.2|13267.2|2
1650856260000|2022-04-25 03:11:00|13269.1|13267.1|13270.6|13268.6|13270.6|13268.6|13269.1|13267.1|7
1650856270000|2022-04-25 03:11:10|13270.7|13268.7|13269.2|13267.2|13271.3|13269.3|13269.1|13267.1|2
1650856280000|2022-04-25 03:11:20|13269.3|13267.3|13269.9|13267.9|13270.2|13268.2|13269.1|13267.1|4
1650856290000|2022-04-25 03:11:30|13270.1|13268.1|13269.6|13267.6|13270.2|13268.2|13269.2|13267.2|0
1650856300000|2022-04-25 03:11:40|13269.7|13267.7|13270.4|13268.4|13270.6|13268.6|13269.6|13267.6|2
1650856310000|2022-04-25 03:11:50|13270.7|13268.7|13271.1|13269.1|13271.6|13269.6|13270.3|13268.3|6
1650856320000|2022-04-25 03:12:00|13271.2|13269.2|13270.4|13268.4|13272.3|13270.3|13270.4|13268.4|11
1650856330000|2022-04-25 03:12:10|13270.6|13268.6|13271.3|13269.3|13272.3|13270.3|13270.3|13268.3|2
1650856340000|2022-04-25 03:12:20|13271.2|13269.2|13273.2|13271.2|13273.6|13271.6|13271.2|13269.2|8
1650856350000|2022-04-25 03:12:30|13273.3|13271.3|13274.4|13272.4|13274.7|13272.7|13272.8|13270.8|8
1650856360000|2022-04-25 03:12:40|13274.3|13272.3|13274.2|13272.2|13274.8|13272.8|13273.7|13271.7|12
1650856370000|2022-04-25 03:12:50|13274.3|13272.3|13273.6|13271.6|13274.3|13272.3|13273.1|13271.1|5
1650856380000|2022-04-25 03:13:00|13274.7|13272.7|13277.6|13275.6|13278.1|13276.1|13274.7|13272.7|36
1650856390000|2022-04-25 03:13:10|13277.7|13275.7|13276.7|13274.7|13277.7|13275.7|13276.1|13274.1|29
1650856400000|2022-04-25 03:13:20|13276.2|13274.2|13275.7|13273.7|13276.7|13274.7|13275.4|13273.4|28
1650856410000|2022-04-25 03:13:30|13275.8|13273.8|13276.8|13274.8|13276.8|13274.8|13275.8|13273.8|16
1650856420000|2022-04-25 03:13:40|13276.6|13274.6|13276.4|13274.4|13276.7|13274.7|13276.2|13274.2|13
1650856430000|2022-04-25 03:13:50|13276.6|13274.6|13277.4|13275.4|13277.4|13275.4|13276.6|13274.6|18
1650856440000|2022-04-25 03:14:00|13277.6|13275.6|13276.9|13274.9|13277.6|13275.6|13276.9|13274.9|4
1650856450000|2022-04-25 03:14:10|13276.4|13274.4|13277.6|13275.6|13277.7|13275.7|13276.3|13274.3|18
1650856460000|2022-04-25 03:14:20|13277.7|13275.7|13278.7|13276.7|13279.7|13277.7|13277.7|13275.7|41
1650856470000|2022-04-25 03:14:30|13278.6|13276.6|13279.6|13277.6|13280.1|13278.1|13278.3|13276.3|15
1650856480000|2022-04-25 03:14:40|13279.7|13277.7|13279.8|13277.8|13280.1|13278.1|13278.8|13276.8|17
1650856490000|2022-04-25 03:14:50|13279.7|13277.7|13279.8|13277.8|13280.3|13278.3|13279.6|13277.6|10
1650856500000|2022-04-25 03:15:00|13279.9|13277.9|13278.6|13276.6|13280.1|13278.1|13278.4|13276.4|13
1650856510000|2022-04-25 03:15:10|13278.4|13276.4|13277.9|13275.9|13279.6|13277.6|13277.8|13275.8|18
1650856520000|2022-04-25 03:15:20|13278.1|13276.1|13276.2|13274.2|13278.6|13276.6|13275.9|13273.9|16
1650856530000|2022-04-25 03:15:30|13276.1|13274.1|13276.7|13274.7|13277.2|13275.2|13275.9|13273.9|6
1650856540000|2022-04-25 03:15:40|13276.8|13274.8|13277.4|13275.4|13277.4|13275.4|13276.2|13274.2|5
1650856550000|2022-04-25 03:15:50|13277.9|13275.9|13284.6|13282.6|13286.1|13284.1|13277.9|13275.9|185
1650856560000|2022-04-25 03:16:00|13284.4|13282.4|13287.9|13285.9|13290.7|13288.7|13284.4|13282.4|119
1650856570000|2022-04-25 03:16:10|13287.7|13285.7|13285.7|13283.7|13288.6|13286.6|13285.4|13283.4|27
1650856580000|2022-04-25 03:16:20|13285.4|13283.4|13281.9|13279.9|13285.4|13283.4|13281.4|13279.4|46
1650856590000|2022-04-25 03:16:30|13282.1|13280.1|13283.6|13281.6|13283.8|13281.8|13281.7|13279.7|46
1650856600000|2022-04-25 03:16:40|13283.7|13281.7|13282.4|13280.4|13284.4|13282.4|13282.4|13280.4|6
1650856610000|2022-04-25 03:16:50|13282.3|13280.3|13281.1|13279.1|13282.3|13280.3|13279.4|13277.4|21
1650856620000|2022-04-25 03:17:00|13281.2|13279.2|13282.1|13280.1|13282.9|13280.9|13280.8|13278.8|19
1650856630000|2022-04-25 03:17:10|13281.6|13279.6|13280.3|13278.3|13281.8|13279.8|13279.4|13277.4|16
1650856640000|2022-04-25 03:17:20|13280.2|13278.2|13285.2|13283.2|13286.9|13284.9|13280.2|13278.2|53
1650856650000|2022-04-25 03:17:30|13285.3|13283.3|13291.6|13289.6|13293.9|13291.9|13284.7|13282.7|153
1650856660000|2022-04-25 03:17:40|13291.4|13289.4|13291.9|13289.9|13292.9|13290.9|13290.8|13288.8|51
1650856670000|2022-04-25 03:17:50|13292.1|13290.1|13290.3|13288.3|13292.1|13290.1|13290.1|13288.1|42
1650856680000|2022-04-25 03:18:00|13290.4|13288.4|13289.8|13287.8|13290.8|13288.8|13288.9|13286.9|19
1650856690000|2022-04-25 03:18:10|13289.9|13287.9|13290.6|13288.6|13290.9|13288.9|13289.1|13287.1|13
1650856700000|2022-04-25 03:18:20|13290.4|13288.4|13290.7|13288.7|13290.9|13288.9|13289.6|13287.6|13
1650856710000|2022-04-25 03:18:30|13290.8|13288.8|13290.9|13288.9|13291.1|13289.1|13290.6|13288.6|0
1650856720000|2022-04-25 03:18:40|13291.1|13289.1|13289.3|13287.3|13291.1|13289.1|13288.8|13286.8|13
1650856730000|2022-04-25 03:18:50|13289.2|13287.2|13290.4|13288.4|13290.7|13288.7|13288.4|13286.4|45
1650856740000|2022-04-25 03:19:00|13292.9|13290.9|13292.4|13290.4|13294.1|13292.1|13292.3|13290.3|86
1650856750000|2022-04-25 03:19:10|13292.3|13290.3|13295.1|13293.1|13296.2|13294.2|13291.7|13289.7|45
1650856760000|2022-04-25 03:19:20|13295.2|13293.2|13295.3|13293.3|13295.6|13293.6|13294.1|13292.1|16
1650856770000|2022-04-25 03:19:30|13294.8|13292.8|13293.9|13291.9|13295.2|13293.2|13293.7|13291.7|18
1650856780000|2022-04-25 03:19:40|13293.8|13291.8|13294.4|13292.4|13295.4|13293.4|13292.2|13290.2|54
1650856790000|2022-04-25 03:19:50|13294.6|13292.6|13297.7|13295.7|13298.4|13296.4|13294.3|13292.3|85
1650856800000|2022-04-25 03:20:00|13297.2|13295.2|13298.2|13296.2|13298.2|13296.2|13295.9|13293.9|32
1650856810000|2022-04-25 03:20:10|13298.3|13296.3|13299.3|13297.3|13303.9|13301.9|13298.2|13296.2|174
1650856820000|2022-04-25 03:20:20|13299.2|13297.2|13298.2|13296.2|13299.7|13297.7|13297.1|13295.1|34
1650856830000|2022-04-25 03:20:30|13298.7|13296.7|13295.9|13293.9|13298.7|13296.7|13295.6|13293.6|33
1650856840000|2022-04-25 03:20:40|13296.2|13294.2|13293.6|13291.6|13296.2|13294.2|13292.9|13290.9|17
1650856850000|2022-04-25 03:20:50|13293.1|13291.1|13293.2|13291.2|13293.9|13291.9|13292.1|13290.1|14
1650856860000|2022-04-25 03:21:00|13293.1|13291.1|13291.9|13289.9|13293.6|13291.6|13291.6|13289.6|10
1650856870000|2022-04-25 03:21:10|13291.8|13289.8|13291.4|13289.4|13292.3|13290.3|13290.9|13288.9|18
1650856880000|2022-04-25 03:21:20|13291.3|13289.3|13293.9|13291.9|13294.4|13292.4|13290.7|13288.7|39
1650856890000|2022-04-25 03:21:30|13294.4|13292.4|13295.2|13293.2|13295.3|13293.3|13293.9|13291.9|17
1650856900000|2022-04-25 03:21:40|13295.3|13293.3|13294.3|13292.3|13295.7|13293.7|13294.1|13292.1|14
1650856910000|2022-04-25 03:21:50|13293.9|13291.9|13293.3|13291.3|13294.2|13292.2|13293.3|13291.3|3
1650856920000|2022-04-25 03:22:00|13293.1|13291.1|13293.1|13291.1|13293.6|13291.6|13292.7|13290.7|15
1650856930000|2022-04-25 03:22:10|13293.2|13291.2|13291.6|13289.6|13293.3|13291.3|13291.6|13289.6|38
1650856940000|2022-04-25 03:22:20|13291.4|13289.4|13293.6|13291.6|13293.7|13291.7|13291.4|13289.4|13
1650856950000|2022-04-25 03:22:30|13293.9|13291.9|13294.3|13292.3|13294.6|13292.6|13293.2|13291.2|7
1650856960000|2022-04-25 03:22:40|13294.7|13292.7|13295.9|13293.9|13295.9|13293.9|13294.3|13292.3|6
1650856970000|2022-04-25 03:22:50|13296.1|13294.1|13295.4|13293.4|13296.3|13294.3|13294.4|13292.4|11
1650856980000|2022-04-25 03:23:00|13295.3|13293.3|13297.9|13295.9|13298.1|13296.1|13294.8|13292.8|17
1650856990000|2022-04-25 03:23:10|13297.6|13295.6|13299.2|13297.2|13299.6|13297.6|13297.1|13295.1|14
1650857000000|2022-04-25 03:23:20|13299.4|13297.4|13309.7|13307.7|13309.7|13307.7|13298.9|13296.9|157
1650857010000|2022-04-25 03:23:30|13309.8|13307.8|13306.9|13304.9|13309.8|13307.8|13303.3|13301.3|58
1650857020000|2022-04-25 03:23:40|13306.8|13304.8|13306.3|13304.3|13308.1|13306.1|13306.3|13304.3|30
1650857030000|2022-04-25 03:23:50|13306.2|13304.2|13305.6|13303.6|13306.9|13304.9|13305.6|13303.6|15
1650857040000|2022-04-25 03:24:00|13305.4|13303.4|13304.3|13302.3|13305.7|13303.7|13304.1|13302.1|17
1650857050000|2022-04-25 03:24:10|13304.4|13302.4|13304.3|13302.3|13305.1|13303.1|13303.8|13301.8|11
1650857060000|2022-04-25 03:24:20|13304.2|13302.2|13305.2|13303.2|13306.1|13304.1|13304.2|13302.2|14
1650857070000|2022-04-25 03:24:30|13305.3|13303.3|13305.6|13303.6|13306.3|13304.3|13305.1|13303.1|21
1650857080000|2022-04-25 03:24:40|13305.4|13303.4|13304.3|13302.3|13305.9|13303.9|13303.6|13301.6|10
1650857090000|2022-04-25 03:24:50|13304.4|13302.4|13303.7|13301.7|13304.4|13302.4|13303.4|13301.4|2
1650857100000|2022-04-25 03:25:00|13303.6|13301.6|13302.3|13300.3|13304.1|13302.1|13301.9|13299.9|12
1650857110000|2022-04-25 03:25:10|13302.4|13300.4|13300.6|13298.6|13302.4|13300.4|13300.2|13298.2|39
1650857120000|2022-04-25 03:25:20|13300.8|13298.8|13298.6|13296.6|13300.9|13298.9|13298.2|13296.2|16
1650857130000|2022-04-25 03:25:30|13298.7|13296.7|13298.2|13296.2|13298.8|13296.8|13298.2|13296.2|5
1650857140000|2022-04-25 03:25:40|13298.1|13296.1|13297.8|13295.8|13299.7|13297.7|13297.6|13295.6|7
1650857150000|2022-04-25 03:25:50|13297.9|13295.9|13297.4|13295.4|13298.2|13296.2|13296.7|13294.7|14
1650857160000|2022-04-25 03:26:00|13297.6|13295.6|13294.4|13292.4|13298.1|13296.1|13294.4|13292.4|22
1650857170000|2022-04-25 03:26:10|13294.7|13292.7|13295.2|13293.2|13295.2|13293.2|13294.1|13292.1|22
1650857180000|2022-04-25 03:26:20|13295.1|13293.1|13295.2|13293.2|13295.9|13293.9|13294.8|13292.8|4
1650857190000|2022-04-25 03:26:30|13295.3|13293.3|13298.2|13296.2|13298.4|13296.4|13295.2|13293.2|19
1650857200000|2022-04-25 03:26:40|13298.3|13296.3|13296.8|13294.8|13298.8|13296.8|13296.8|13294.8|8
1650857210000|2022-04-25 03:26:50|13296.9|13294.9|13295.4|13293.4|13297.1|13295.1|13294.8|13292.8|3
1650857220000|2022-04-25 03:27:00|13295.9|13293.9|13295.4|13293.4|13296.1|13294.1|13293.9|13291.9|12
1650857230000|2022-04-25 03:27:10|13295.3|13293.3|13293.9|13291.9|13295.3|13293.3|13293.7|13291.7|7
1650857240000|2022-04-25 03:27:20|13293.8|13291.8|13294.4|13292.4|13294.4|13292.4|13292.8|13290.8|12
1650857250000|2022-04-25 03:27:30|13294.3|13292.3|13293.3|13291.3|13294.4|13292.4|13293.3|13291.3|7
1650857260000|2022-04-25 03:27:40|13293.2|13291.2|13293.4|13291.4|13293.6|13291.6|13293.1|13291.1|2
1650857270000|2022-04-25 03:27:50|13293.7|13291.7|13293.8|13291.8|13294.7|13292.7|13293.6|13291.6|9
1650857280000|2022-04-25 03:28:00|13293.7|13291.7|13294.4|13292.4|13294.4|13292.4|13293.1|13291.1|1
1650857290000|2022-04-25 03:28:10|13294.3|13292.3|13297.2|13295.2|13297.2|13295.2|13294.2|13292.2|13
1650857300000|2022-04-25 03:28:20|13296.9|13294.9|13296.9|13294.9|13297.9|13295.9|13296.6|13294.6|9
1650857310000|2022-04-25 03:28:30|13297.1|13295.1|13296.4|13294.4|13297.1|13295.1|13295.7|13293.7|10
1650857320000|2022-04-25 03:28:40|13296.7|13294.7|13296.3|13294.3|13296.9|13294.9|13296.1|13294.1|8
1650857330000|2022-04-25 03:28:50|13296.2|13294.2|13294.1|13292.1|13296.2|13294.2|13293.4|13291.4|27
1650857340000|2022-04-25 03:29:00|13294.2|13292.2|13292.2|13290.2|13294.4|13292.4|13291.6|13289.6|7
1650857350000|2022-04-25 03:29:10|13292.3|13290.3|13292.9|13290.9|13294.1|13292.1|13292.2|13290.2|7
1650857360000|2022-04-25 03:29:20|13292.8|13290.8|13293.3|13291.3|13293.9|13291.9|13292.8|13290.8|13
1650857370000|2022-04-25 03:29:30|13293.6|13291.6|13293.8|13291.8|13294.3|13292.3|13293.2|13291.2|2
1650857380000|2022-04-25 03:29:40|13293.7|13291.7|13293.8|13291.8|13293.8|13291.8|13293.3|13291.3|2
1650857390000|2022-04-25 03:29:50|13293.7|13291.7|13293.7|13291.7|13293.8|13291.8|13292.8|13290.8|2
1650857400000|2022-04-25 03:30:00|13293.6|13291.6|13293.6|13291.6|13294.7|13292.7|13293.1|13291.1|6
1650857410000|2022-04-25 03:30:10|13293.4|13291.4|13294.7|13292.7|13294.8|13292.8|13293.4|13291.4|8
1650857420000|2022-04-25 03:30:20|13295.9|13293.9|13296.2|13294.2|13296.3|13294.3|13295.2|13293.2|10
1650857430000|2022-04-25 03:30:30|13296.1|13294.1|13297.9|13295.9|13297.9|13295.9|13296.1|13294.1|10
1650857440000|2022-04-25 03:30:40|13297.8|13295.8|13298.1|13296.1|13299.3|13297.3|13297.7|13295.7|22
1650857450000|2022-04-25 03:30:50|13297.9|13295.9|13300.4|13298.4|13300.7|13298.7|13297.9|13295.9|26
1650857460000|2022-04-25 03:31:00|13300.6|13298.6|13299.3|13297.3|13300.8|13298.8|13298.1|13296.1|22
1650857470000|2022-04-25 03:31:10|13299.4|13297.4|13298.2|13296.2|13299.4|13297.4|13298.2|13296.2|1
1650857480000|2022-04-25 03:31:20|13298.4|13296.4|13298.4|13296.4|13299.7|13297.7|13298.2|13296.2|16
1650857490000|2022-04-25 03:31:30|13298.3|13296.3|13296.8|13294.8|13298.3|13296.3|13296.8|13294.8|11
1650857500000|2022-04-25 03:31:40|13296.9|13294.9|13296.1|13294.1|13297.3|13295.3|13296.1|13294.1|5
1650857510000|2022-04-25 03:31:50|13295.9|13293.9|13295.9|13293.9|13295.9|13293.9|13294.8|13292.8|8
1650857520000|2022-04-25 03:32:00|13295.7|13293.7|13297.1|13295.1|13297.1|13295.1|13295.6|13293.6|21
1650857530000|2022-04-25 03:32:10|13296.9|13294.9|13296.8|13294.8|13297.3|13295.3|13296.8|13294.8|2
1650857540000|2022-04-25 03:32:20|13296.9|13294.9|13295.3|13293.3|13297.1|13295.1|13295.2|13293.2|10
1650857550000|2022-04-25 03:32:30|13295.2|13293.2|13294.2|13292.2|13295.3|13293.3|13293.9|13291.9|6
1650857560000|2022-04-25 03:32:40|13294.3|13292.3|13294.8|13292.8|13295.1|13293.1|13293.9|13291.9|4
1650857570000|2022-04-25 03:32:50|13294.9|13292.9|13293.6|13291.6|13294.9|13292.9|13293.1|13291.1|7
1650857580000|2022-04-25 03:33:00|13293.4|13291.4|13293.2|13291.2|13293.6|13291.6|13292.2|13290.2|14
1650857590000|2022-04-25 03:33:10|13293.1|13291.1|13293.4|13291.4|13294.8|13292.8|13292.9|13290.9|23
1650857600000|2022-04-25 03:33:20|13293.3|13291.3|13294.2|13292.2|13294.2|13292.2|13293.2|13291.2|4
1650857610000|2022-04-25 03:33:30|13294.6|13292.6|13295.4|13293.4|13296.1|13294.1|13293.9|13291.9|10
1650857620000|2022-04-25 03:33:40|13295.6|13293.6|13294.9|13292.9|13295.6|13293.6|13294.2|13292.2|7
1650857630000|2022-04-25 03:33:50|13294.2|13292.2|13293.3|13291.3|13294.3|13292.3|13293.3|13291.3|18
1650857640000|2022-04-25 03:34:00|13293.2|13291.2|13292.7|13290.7|13293.8|13291.8|13292.1|13290.1|6
1650857650000|2022-04-25 03:34:10|13292.3|13290.3|13293.1|13291.1|13293.1|13291.1|13292.3|13290.3|1
1650857660000|2022-04-25 03:34:20|13293.2|13291.2|13292.9|13290.9|13293.6|13291.6|13292.4|13290.4|4
1650857670000|2022-04-25 03:34:30|13292.8|13290.8|13292.6|13290.6|13293.2|13291.2|13292.6|13290.6|0
1650857680000|2022-04-25 03:34:40|13292.4|13290.4|13291.9|13289.9|13292.6|13290.6|13291.9|13289.9|3
1650857690000|2022-04-25 03:34:50|13292.1|13290.1|13292.4|13290.4|13292.4|13290.4|13291.8|13289.8|5
1650857700000|2022-04-25 03:35:00|13292.6|13290.6|13292.2|13290.2|13293.8|13291.8|13292.1|13290.1|5
1650857710000|2022-04-25 03:35:10|13292.3|13290.3|13293.7|13291.7|13294.7|13292.7|13292.3|13290.3|5
1650857720000|2022-04-25 03:35:20|13293.6|13291.6|13292.9|13290.9|13293.8|13291.8|13292.8|13290.8|2
1650857730000|2022-04-25 03:35:30|13293.1|13291.1|13292.8|13290.8|13293.4|13291.4|13292.8|13290.8|2
1650857740000|2022-04-25 03:35:40|13292.9|13290.9|13292.9|13290.9|13293.3|13291.3|13292.8|13290.8|10
1650857750000|2022-04-25 03:35:50|13292.7|13290.7|13293.4|13291.4|13293.9|13291.9|13292.7|13290.7|3
1650857760000|2022-04-25 03:36:00|13293.6|13291.6|13293.7|13291.7|13294.6|13292.6|13293.6|13291.6|3
1650857770000|2022-04-25 03:36:10|13293.8|13291.8|13296.1|13294.1|13296.8|13294.8|13293.8|13291.8|21
1650857780000|2022-04-25 03:36:20|13295.9|13293.9|13296.8|13294.8|13296.8|13294.8|13295.8|13293.8|4
1650857790000|2022-04-25 03:36:30|13296.7|13294.7|13294.8|13292.8|13296.9|13294.9|13294.4|13292.4|7
1650857800000|2022-04-25 03:36:40|13294.7|13292.7|13294.9|13292.9|13294.9|13292.9|13294.4|13292.4|1
1650857810000|2022-04-25 03:36:50|13295.1|13293.1|13295.6|13293.6|13296.8|13294.8|13295.1|13293.1|5
1650857820000|2022-04-25 03:37:00|13295.7|13293.7|13295.4|13293.4|13295.8|13293.8|13295.3|13293.3|0
1650857830000|2022-04-25 03:37:10|13295.6|13293.6|13294.3|13292.3|13295.6|13293.6|13294.3|13292.3|8
1650857840000|2022-04-25 03:37:20|13294.2|13292.2|13292.1|13290.1|13294.4|13292.4|13291.7|13289.7|6
1650857850000|2022-04-25 03:37:30|13291.9|13289.9|13291.3|13289.3|13293.4|13291.4|13290.7|13288.7|18
1650857860000|2022-04-25 03:37:40|13291.4|13289.4|13289.8|13287.8|13291.7|13289.7|13288.9|13286.9|28
1650857870000|2022-04-25 03:37:50|13289.9|13287.9|13289.3|13287.3|13289.9|13287.9|13288.7|13286.7|23
1650857880000|2022-04-25 03:38:00|13289.4|13287.4|13288.7|13286.7|13289.7|13287.7|13287.7|13285.7|72
1650857890000|2022-04-25 03:38:10|13288.8|13286.8|13288.8|13286.8|13289.6|13287.6|13288.3|13286.3|8
1650857900000|2022-04-25 03:38:20|13288.7|13286.7|13288.7|13286.7|13288.9|13286.9|13288.1|13286.1|8
1650857910000|2022-04-25 03:38:30|13288.8|13286.8|13290.1|13288.1|13291.2|13289.2|13288.7|13286.7|15
1650857920000|2022-04-25 03:38:40|13289.9|13287.9|13287.9|13285.9|13290.1|13288.1|13287.8|13285.8|5
1650857930000|2022-04-25 03:38:50|13287.8|13285.8|13287.8|13285.8|13288.2|13286.2|13285.3|13283.3|53
1650857940000|2022-04-25 03:39:00|13287.9|13285.9|13288.4|13286.4|13288.8|13286.8|13287.7|13285.7|6
1650857950000|2022-04-25 03:39:10|13288.3|13286.3|13289.2|13287.2|13289.3|13287.3|13288.3|13286.3|6
1650857960000|2022-04-25 03:39:20|13289.1|13287.1|13289.4|13287.4|13289.7|13287.7|13288.7|13286.7|5
1650857970000|2022-04-25 03:39:30|13289.3|13287.3|13289.8|13287.8|13290.2|13288.2|13289.2|13287.2|9
1650857980000|2022-04-25 03:39:40|13289.7|13287.7|13289.4|13287.4|13289.9|13287.9|13288.8|13286.8|7
1650857990000|2022-04-25 03:39:50|13289.6|13287.6|13289.6|13287.6|13289.7|13287.7|13288.8|13286.8|13
1650858000000|2022-04-25 03:40:00|13289.7|13287.7|13289.7|13287.7|13289.7|13287.7|13289.2|13287.2|4
1650858010000|2022-04-25 03:40:10|13289.9|13287.9|13289.4|13287.4|13289.9|13287.9|13289.2|13287.2|11
1650858020000|2022-04-25 03:40:20|13289.3|13287.3|13288.7|13286.7|13289.6|13287.6|13288.6|13286.6|3
1650858030000|2022-04-25 03:40:30|13288.6|13286.6|13288.6|13286.6|13288.8|13286.8|13288.4|13286.4|2
1650858040000|2022-04-25 03:40:40|13288.7|13286.7|13289.7|13287.7|13289.8|13287.8|13288.6|13286.6|8
1650858050000|2022-04-25 03:40:50|13289.6|13287.6|13288.8|13286.8|13289.6|13287.6|13288.4|13286.4|7
1650858060000|2022-04-25 03:41:00|13288.7|13286.7|13290.4|13288.4|13290.4|13288.4|13288.6|13286.6|3
1650858070000|2022-04-25 03:41:10|13290.3|13288.3|13290.4|13288.4|13290.7|13288.7|13289.8|13287.8|2
1650858080000|2022-04-25 03:41:20|13292.2|13290.2|13291.7|13289.7|13292.4|13290.4|13290.9|13288.9|24
1650858090000|2022-04-25 03:41:30|13291.6|13289.6|13291.8|13289.8|13291.8|13289.8|13290.4|13288.4|14
1650858100000|2022-04-25 03:41:40|13291.9|13289.9|13292.3|13290.3|13293.2|13291.2|13291.4|13289.4|10
1650858110000|2022-04-25 03:41:50|13292.4|13290.4|13293.3|13291.3|13294.2|13292.2|13292.3|13290.3|10
1650858120000|2022-04-25 03:42:00|13293.4|13291.4|13292.7|13290.7|13293.4|13291.4|13292.4|13290.4|0
1650858130000|2022-04-25 03:42:10|13292.8|13290.8|13293.2|13291.2|13293.3|13291.3|13292.3|13290.3|5
1650858140000|2022-04-25 03:42:20|13293.3|13291.3|13293.6|13291.6|13294.1|13292.1|13293.3|13291.3|12
1650858150000|2022-04-25 03:42:30|13293.7|13291.7|13295.3|13293.3|13295.8|13293.8|13293.7|13291.7|32
1650858160000|2022-04-25 03:42:40|13294.9|13292.9|13296.7|13294.7|13296.7|13294.7|13294.9|13292.9|13
1650858170000|2022-04-25 03:42:50|13297.1|13295.1|13297.9|13295.9|13297.9|13295.9|13296.6|13294.6|34
1650858180000|2022-04-25 03:43:00|13298.1|13296.1|13295.2|13293.2|13298.1|13296.1|13294.7|13292.7|27
1650858190000|2022-04-25 03:43:10|13295.1|13293.1|13294.4|13292.4|13295.7|13293.7|13294.3|13292.3|2
1650858200000|2022-04-25 03:43:20|13294.6|13292.6|13298.7|13296.7|13298.9|13296.9|13294.6|13292.6|17
1650858210000|2022-04-25 03:43:30|13298.6|13296.6|13302.1|13300.1|13302.8|13300.8|13298.6|13296.6|57
1650858220000|2022-04-25 03:43:40|13301.9|13299.9|13303.3|13301.3|13303.3|13301.3|13301.7|13299.7|20
1650858230000|2022-04-25 03:43:50|13302.6|13300.6|13303.2|13301.2|13303.3|13301.3|13302.6|13300.6|14
1650858240000|2022-04-25 03:44:00|13303.1|13301.1|13303.2|13301.2|13304.1|13302.1|13302.8|13300.8|22
1650858250000|2022-04-25 03:44:10|13303.3|13301.3|13303.8|13301.8|13303.8|13301.8|13302.3|13300.3|16
1650858260000|2022-04-25 03:44:20|13304.4|13302.4|13303.3|13301.3|13306.1|13304.1|13303.1|13301.1|31
1650858270000|2022-04-25 03:44:30|13303.2|13301.2|13301.6|13299.6|13303.7|13301.7|13301.6|13299.6|10
1650858280000|2022-04-25 03:44:40|13301.7|13299.7|13301.8|13299.8|13301.8|13299.8|13301.3|13299.3|4
1650858290000|2022-04-25 03:44:50|13301.7|13299.7|13302.4|13300.4|13302.7|13300.7|13301.4|13299.4|4
1650858300000|2022-04-25 03:45:00|13302.6|13300.6|13301.6|13299.6|13302.8|13300.8|13301.3|13299.3|6
1650858310000|2022-04-25 03:45:10|13301.4|13299.4|13299.7|13297.7|13301.6|13299.6|13299.6|13297.6|5
1650858320000|2022-04-25 03:45:20|13299.6|13297.6|13296.8|13294.8|13299.7|13297.7|13296.7|13294.7|14
1650858330000|2022-04-25 03:45:30|13296.9|13294.9|13296.2|13294.2|13297.4|13295.4|13295.9|13293.9|6
1650858340000|2022-04-25 03:45:40|13295.4|13293.4|13297.3|13295.3|13297.3|13295.3|13295.1|13293.1|24
1650858350000|2022-04-25 03:45:50|13297.2|13295.2|13297.2|13295.2|13297.6|13295.6|13295.7|13293.7|17
1650858360000|2022-04-25 03:46:00|13297.3|13295.3|13296.7|13294.7|13297.3|13295.3|13296.7|13294.7|2
1650858370000|2022-04-25 03:46:10|13296.4|13294.4|13297.8|13295.8|13297.8|13295.8|13295.7|13293.7|33
1650858380000|2022-04-25 03:46:20|13297.7|13295.7|13298.1|13296.1|13298.1|13296.1|13297.1|13295.1|3
1650858390000|2022-04-25 03:46:30|13298.2|13296.2|13298.8|13296.8|13299.2|13297.2|13297.9|13295.9|2
1650858400000|2022-04-25 03:46:40|13298.9|13296.9|13299.7|13297.7|13299.8|13297.8|13298.9|13296.9|3
1650858410000|2022-04-25 03:46:50|13299.4|13297.4|13300.3|13298.3|13301.6|13299.6|13299.3|13297.3|12
1650858420000|2022-04-25 03:47:00|13300.4|13298.4|13303.2|13301.2|13303.2|13301.2|13300.3|13298.3|9
1650858430000|2022-04-25 03:47:10|13303.4|13301.4|13305.6|13303.6|13306.1|13304.1|13303.4|13301.4|20
1650858440000|2022-04-25 03:47:20|13305.7|13303.7|13305.4|13303.4|13305.9|13303.9|13304.9|13302.9|16
1650858450000|2022-04-25 03:47:30|13304.9|13302.9|13303.9|13301.9|13305.6|13303.6|13303.9|13301.9|7
1650858460000|2022-04-25 03:47:40|13304.1|13302.1|13303.8|13301.8|13304.4|13302.4|13303.6|13301.6|8
1650858470000|2022-04-25 03:47:50|13303.9|13301.9|13303.2|13301.2|13304.2|13302.2|13303.1|13301.1|3
1650858480000|2022-04-25 03:48:00|13303.1|13301.1|13302.9|13300.9|13303.7|13301.7|13302.8|13300.8|6
1650858490000|2022-04-25 03:48:10|13303.1|13301.1|13302.7|13300.7|13303.1|13301.1|13302.6|13300.6|4
1650858500000|2022-04-25 03:48:20|13302.8|13300.8|13303.6|13301.6|13304.4|13302.4|13302.7|13300.7|12
1650858510000|2022-04-25 03:48:30|13303.7|13301.7|13304.8|13302.8|13304.9|13302.9|13303.6|13301.6|2
1650858520000|2022-04-25 03:48:40|13305.3|13303.3|13308.9|13306.9|13309.3|13307.3|13304.9|13302.9|31
1650858530000|2022-04-25 03:48:50|13309.2|13307.2|13307.7|13305.7|13309.2|13307.2|13306.6|13304.6|37
1650858540000|2022-04-25 03:49:00|13307.8|13305.8|13312.6|13310.6|13313.4|13311.4|13307.2|13305.2|92
1650858550000|2022-04-25 03:49:10|13312.4|13310.4|13314.2|13312.2|13314.2|13312.2|13310.9|13308.9|48
1650858560000|2022-04-25 03:49:20|13314.1|13312.1|13311.8|13309.8|13315.1|13313.1|13311.8|13309.8|47
1650858570000|2022-04-25 03:49:30|13311.9|13309.9|13313.6|13311.6|13313.6|13311.6|13310.9|13308.9|18
1650858580000|2022-04-25 03:49:40|13313.4|13311.4|13312.9|13310.9|13313.4|13311.4|13312.4|13310.4|11
1650858590000|2022-04-25 03:49:50|13312.7|13310.7|13312.4|13310.4|13313.9|13311.9|13312.4|13310.4|25
1650858600000|2022-04-25 03:50:00|13312.6|13310.6|13311.8|13309.8|13312.6|13310.6|13311.8|13309.8|9
1650858610000|2022-04-25 03:50:10|13311.3|13309.3|13311.2|13309.2|13311.6|13309.6|13310.9|13308.9|4
1650858620000|2022-04-25 03:50:20|13311.1|13309.1|13311.2|13309.2|13311.6|13309.6|13310.9|13308.9|6
1650858630000|2022-04-25 03:50:30|13311.1|13309.1|13310.9|13308.9|13311.1|13309.1|13310.1|13308.1|13
1650858640000|2022-04-25 03:50:40|13310.8|13308.8|13309.7|13307.7|13310.9|13308.9|13309.3|13307.3|4
1650858650000|2022-04-25 03:50:50|13309.6|13307.6|13308.2|13306.2|13309.7|13307.7|13308.1|13306.1|12
1650858660000|2022-04-25 03:51:00|13308.1|13306.1|13307.4|13305.4|13308.6|13306.6|13307.2|13305.2|12
1650858670000|2022-04-25 03:51:10|13307.6|13305.6|13309.2|13307.2|13309.6|13307.6|13307.3|13305.3|37
1650858680000|2022-04-25 03:51:20|13309.3|13307.3|13316.2|13314.2|13317.2|13315.2|13309.1|13307.1|104
1650858690000|2022-04-25 03:51:30|13315.9|13313.9|13311.8|13309.8|13316.4|13314.4|13311.1|13309.1|38
1650858700000|2022-04-25 03:51:40|13311.7|13309.7|13312.1|13310.1|13312.3|13310.3|13310.6|13308.6|5
1650858710000|2022-04-25 03:51:50|13312.2|13310.2|13312.4|13310.4|13312.7|13310.7|13311.3|13309.3|4
1650858720000|2022-04-25 03:52:00|13312.3|13310.3|13311.1|13309.1|13312.8|13310.8|13310.9|13308.9|18
1650858730000|2022-04-25 03:52:10|13311.6|13309.6|13311.3|13309.3|13311.8|13309.8|13311.3|13309.3|2
1650858740000|2022-04-25 03:52:20|13311.1|13309.1|13310.6|13308.6|13311.2|13309.2|13310.2|13308.2|1
1650858750000|2022-04-25 03:52:30|13310.7|13308.7|13309.6|13307.6|13310.7|13308.7|13309.1|13307.1|5
1650858760000|2022-04-25 03:52:40|13309.7|13307.7|13308.6|13306.6|13309.7|13307.7|13308.4|13306.4|9
1650858770000|2022-04-25 03:52:50|13308.7|13306.7|13310.1|13308.1|13310.1|13308.1|13308.7|13306.7|14
1650858780000|2022-04-25 03:53:00|13309.9|13307.9|13310.3|13308.3|13310.9|13308.9|13309.9|13307.9|7
1650858790000|2022-04-25 03:53:10|13310.1|13308.1|13310.6|13308.6|13311.4|13309.4|13309.2|13307.2|17
1650858800000|2022-04-25 03:53:20|13310.7|13308.7|13312.4|13310.4|13312.6|13310.6|13310.6|13308.6|12
1650858810000|2022-04-25 03:53:30|13312.1|13310.1|13312.7|13310.7|13314.2|13312.2|13312.1|13310.1|12
1650858820000|2022-04-25 03:53:40|13312.6|13310.6|13312.8|13310.8|13313.6|13311.6|13312.2|13310.2|5
1650858830000|2022-04-25 03:53:50|13312.9|13310.9|13312.9|13310.9|13313.1|13311.1|13312.3|13310.3|5
1650858840000|2022-04-25 03:54:00|13313.2|13311.2|13312.3|13310.3|13313.2|13311.2|13311.9|13309.9|6
1650858850000|2022-04-25 03:54:10|13311.8|13309.8|13318.1|13316.1|13318.3|13316.3|13311.8|13309.8|108
1650858860000|2022-04-25 03:54:20|13317.9|13315.9|13320.7|13318.7|13321.4|13319.4|13317.8|13315.8|65
1650858870000|2022-04-25 03:54:30|13320.9|13318.9|13319.2|13317.2|13322.1|13320.1|13318.9|13316.9|34
1650858880000|2022-04-25 03:54:40|13319.1|13317.1|13317.2|13315.2|13319.2|13317.2|13316.4|13314.4|22
1650858890000|2022-04-25 03:54:50|13317.3|13315.3|13316.6|13314.6|13317.3|13315.3|13316.4|13314.4|3
1650858900000|2022-04-25 03:55:00|13316.7|13314.7|13314.1|13312.1|13316.7|13314.7|13313.7|13311.7|11
1650858910000|2022-04-25 03:55:10|13314.2|13312.2|13314.3|13312.3|13315.1|13313.1|13313.2|13311.2|12
1650858920000|2022-04-25 03:55:20|13314.4|13312.4|13311.4|13309.4|13314.4|13312.4|13310.9|13308.9|23
1650858930000|2022-04-25 03:55:30|13311.3|13309.3|13311.2|13309.2|13312.1|13310.1|13311.1|13309.1|1
1650858940000|2022-04-25 03:55:40|13311.3|13309.3|13309.1|13307.1|13311.6|13309.6|13309.1|13307.1|19
1650858950000|2022-04-25 03:55:50|13308.6|13306.6|13311.2|13309.2|13311.9|13309.9|13308.2|13306.2|31
1650858960000|2022-04-25 03:56:00|13311.1|13309.1|13311.2|13309.2|13311.3|13309.3|13309.8|13307.8|25
1650858970000|2022-04-25 03:56:10|13311.1|13309.1|13310.3|13308.3|13311.1|13309.1|13310.1|13308.1|12
1650858980000|2022-04-25 03:56:20|13310.2|13308.2|13309.8|13307.8|13310.4|13308.4|13309.8|13307.8|6
1650858990000|2022-04-25 03:56:30|13309.2|13307.2|13308.7|13306.7|13309.7|13307.7|13308.6|13306.6|35
1650859000000|2022-04-25 03:56:40|13308.6|13306.6|13303.9|13301.9|13308.7|13306.7|13303.8|13301.8|34
1650859010000|2022-04-25 03:56:50|13303.8|13301.8|13306.3|13304.3|13306.4|13304.4|13303.8|13301.8|29
1650859020000|2022-04-25 03:57:00|13306.2|13304.2|13308.4|13306.4|13308.6|13306.6|13305.9|13303.9|20
1650859030000|2022-04-25 03:57:10|13308.3|13306.3|13309.2|13307.2|13309.4|13307.4|13308.1|13306.1|26
1650859040000|2022-04-25 03:57:20|13309.3|13307.3|13308.7|13306.7|13309.6|13307.6|13308.4|13306.4|8
1650859050000|2022-04-25 03:57:30|13309.1|13307.1|13308.3|13306.3|13309.3|13307.3|13308.3|13306.3|1
1650859060000|2022-04-25 03:57:40|13307.9|13305.9|13305.6|13303.6|13308.3|13306.3|13304.9|13302.9|24
1650859070000|2022-04-25 03:57:50|13305.4|13303.4|13305.1|13303.1|13305.7|13303.7|13304.2|13302.2|14
1650859080000|2022-04-25 03:58:00|13304.9|13302.9|13305.4|13303.4|13305.8|13303.8|13304.8|13302.8|12
1650859090000|2022-04-25 03:58:10|13305.2|13303.2|13306.8|13304.8|13306.8|13304.8|13305.2|13303.2|9
1650859100000|2022-04-25 03:58:20|13306.7|13304.7|13305.9|13303.9|13306.7|13304.7|13305.2|13303.2|21
1650859110000|2022-04-25 03:58:30|13306.4|13304.4|13305.9|13303.9|13307.2|13305.2|13305.9|13303.9|10
1650859120000|2022-04-25 03:58:40|13306.1|13304.1|13305.6|13303.6|13306.6|13304.6|13305.2|13303.2|9
1650859130000|2022-04-25 03:58:50|13305.4|13303.4|13305.2|13303.2|13305.6|13303.6|13304.4|13302.4|9
1650859140000|2022-04-25 03:59:00|13305.1|13303.1|13306.2|13304.2|13306.2|13304.2|13305.1|13303.1|2
1650859150000|2022-04-25 03:59:10|13306.1|13304.1|13306.9|13304.9|13306.9|13304.9|13306.1|13304.1|2
1650859160000|2022-04-25 03:59:20|13306.7|13304.7|13306.1|13304.1|13306.8|13304.8|13305.9|13303.9|2
1650859170000|2022-04-25 03:59:30|13306.2|13304.2|13305.7|13303.7|13306.3|13304.3|13305.2|13303.2|4
1650859180000|2022-04-25 03:59:40|13306.2|13304.2|13305.3|13303.3|13306.3|13304.3|13305.2|13303.2|8
1650859190000|2022-04-25 03:59:50|13305.4|13303.4|13305.3|13303.3|13305.8|13303.8|13305.2|13303.2|3
1650859200000|2022-04-25 04:00:00|13305.4|13303.4|13304.3|13302.3|13305.6|13303.6|13304.2|13302.2|8
1650859210000|2022-04-25 04:00:10|13304.2|13302.2|13303.9|13301.9|13304.3|13302.3|13303.8|13301.8|4
1650859220000|2022-04-25 04:00:20|13303.8|13301.8|13306.4|13304.4|13306.6|13304.6|13303.8|13301.8|17
1650859230000|2022-04-25 04:00:30|13306.6|13304.6|13306.4|13304.4|13306.7|13304.7|13306.3|13304.3|1
1650859240000|2022-04-25 04:00:40|13306.6|13304.6|13305.1|13303.1|13306.6|13304.6|13305.1|13303.1|4
1650859250000|2022-04-25 04:00:50|13305.2|13303.2|13304.9|13302.9|13305.4|13303.4|13304.7|13302.7|1
1650859260000|2022-04-25 04:01:00|13305.1|13303.1|13306.2|13304.2|13306.3|13304.3|13305.1|13303.1|8
1650859270000|2022-04-25 04:01:10|13306.1|13304.1|13305.9|13303.9|13306.1|13304.1|13305.2|13303.2|3
1650859280000|2022-04-25 04:01:20|13305.8|13303.8|13305.9|13303.9|13306.3|13304.3|13305.8|13303.8|5
1650859290000|2022-04-25 04:01:30|13306.2|13304.2|13306.8|13304.8|13306.9|13304.9|13306.1|13304.1|12
1650859300000|2022-04-25 04:01:40|13306.7|13304.7|13306.4|13304.4|13306.7|13304.7|13306.3|13304.3|0
1650859310000|2022-04-25 04:01:50|13306.3|13304.3|13306.6|13304.6|13306.7|13304.7|13306.1|13304.1|4
1650859320000|2022-04-25 04:02:00|13306.7|13304.7|13306.4|13304.4|13306.7|13304.7|13306.3|13304.3|1
1650859330000|2022-04-25 04:02:10|13306.8|13304.8|13307.1|13305.1|13307.9|13305.9|13306.8|13304.8|7
1650859340000|2022-04-25 04:02:20|13306.9|13304.9|13307.1|13305.1|13307.2|13305.2|13306.4|13304.4|8
1650859350000|2022-04-25 04:02:30|13307.3|13305.3|13307.7|13305.7|13307.7|13305.7|13307.2|13305.2|0
1650859360000|2022-04-25 04:02:40|13307.6|13305.6|13307.1|13305.1|13307.7|13305.7|13306.9|13304.9|0
1650859370000|2022-04-25 04:02:50|13307.2|13305.2|13306.9|13304.9|13307.3|13305.3|13306.7|13304.7|0
1650859380000|2022-04-25 04:03:00|13306.8|13304.8|13306.8|13304.8|13306.9|13304.9|13306.3|13304.3|4
1650859390000|2022-04-25 04:03:10|13306.3|13304.3|13306.7|13304.7|13306.7|13304.7|13306.2|13304.2|6
1650859400000|2022-04-25 04:03:20|13306.8|13304.8|13307.3|13305.3|13307.3|13305.3|13306.8|13304.8|4
1650859410000|2022-04-25 04:03:30|13307.6|13305.6|13307.2|13305.2|13307.6|13305.6|13307.1|13305.1|2
1650859420000|2022-04-25 04:03:40|13307.1|13305.1|13307.1|13305.1|13307.1|13305.1|13307.1|13305.1|0
1650859430000|2022-04-25 04:03:50|||||||||2
1650859440000|2022-04-25 04:04:00|13307.2|13305.2|13306.8|13304.8|13307.4|13305.4|13306.6|13304.6|2
1650859450000|2022-04-25 04:04:10|13306.7|13304.7|13307.7|13305.7|13308.3|13306.3|13306.7|13304.7|15
1650859460000|2022-04-25 04:04:20|13307.6|13305.6|13308.2|13306.2|13308.2|13306.2|13307.4|13305.4|3
1650859470000|2022-04-25 04:04:30|13307.7|13305.7|13307.9|13305.9|13308.6|13306.6|13307.7|13305.7|6
1650859480000|2022-04-25 04:04:40|13308.1|13306.1|13308.4|13306.4|13308.6|13306.6|13307.8|13305.8|7
1650859490000|2022-04-25 04:04:50|13308.3|13306.3|13308.3|13306.3|13308.3|13306.3|13308.2|13306.2|1
1650859500000|2022-04-25 04:05:00|13307.4|13305.4|13308.1|13306.1|13308.3|13306.3|13307.4|13305.4|9
1650859510000|2022-04-25 04:05:10|13308.2|13306.2|13307.1|13305.1|13308.2|13306.2|13307.1|13305.1|4
1650859520000|2022-04-25 04:05:20|13306.2|13304.2|13306.1|13304.1|13306.4|13304.4|13306.1|13304.1|14
1650859530000|2022-04-25 04:05:30|13305.9|13303.9|13305.1|13303.1|13306.2|13304.2|13304.9|13302.9|9
1650859540000|2022-04-25 04:05:40|13305.2|13303.2|13303.2|13301.2|13305.6|13303.6|13300.6|13298.6|88
1650859550000|2022-04-25 04:05:50|13303.1|13301.1|13302.2|13300.2|13303.6|13301.6|13301.9|13299.9|3
1650859560000|2022-04-25 04:06:00|13302.1|13300.1|13303.8|13301.8|13304.8|13302.8|13302.1|13300.1|15
1650859570000|2022-04-25 04:06:10|13305.3|13303.3|13302.4|13300.4|13306.2|13304.2|13302.4|13300.4|46
1650859580000|2022-04-25 04:06:20|13302.6|13300.6|13303.2|13301.2|13303.4|13301.4|13302.6|13300.6|9
1650859590000|2022-04-25 04:06:30|13303.1|13301.1|13303.1|13301.1|13303.1|13301.1|13302.4|13300.4|8
1650859600000|2022-04-25 04:06:40|13303.7|13301.7|13303.2|13301.2|13303.8|13301.8|13302.7|13300.7|4
1650859610000|2022-04-25 04:06:50|13303.7|13301.7|13303.2|13301.2|13303.7|13301.7|13303.2|13301.2|7
1650859620000|2022-04-25 04:07:00|13303.3|13301.3|13304.9|13302.9|13305.1|13303.1|13303.3|13301.3|3
1650859630000|2022-04-25 04:07:10|13304.8|13302.8|13306.2|13304.2|13306.4|13304.4|13304.7|13302.7|7
1650859640000|2022-04-25 04:07:20|13306.7|13304.7|13303.7|13301.7|13306.9|13304.9|13303.4|13301.4|12
1650859650000|2022-04-25 04:07:30|13303.6|13301.6|13303.2|13301.2|13304.2|13302.2|13303.1|13301.1|16
1650859660000|2022-04-25 04:07:40|13303.4|13301.4|13303.1|13301.1|13303.7|13301.7|13303.1|13301.1|4
1650859670000|2022-04-25 04:07:50|13302.6|13300.6|13303.3|13301.3|13303.6|13301.6|13302.2|13300.2|6
1650859680000|2022-04-25 04:08:00|13303.2|13301.2|13303.8|13301.8|13304.2|13302.2|13302.4|13300.4|11
1650859690000|2022-04-25 04:08:10|13303.9|13301.9|13303.1|13301.1|13303.9|13301.9|13302.8|13300.8|2
1650859700000|2022-04-25 04:08:20|13303.2|13301.2|13303.1|13301.1|13303.7|13301.7|13302.9|13300.9|2
1650859710000|2022-04-25 04:08:30|13303.2|13301.2|13303.7|13301.7|13303.7|13301.7|13302.9|13300.9|1
1650859720000|2022-04-25 04:08:40|13303.8|13301.8|13303.8|13301.8|13304.7|13302.7|13303.1|13301.1|7
1650859730000|2022-04-25 04:08:50|13303.9|13301.9|13303.6|13301.6|13304.3|13302.3|13303.6|13301.6|2
1650859740000|2022-04-25 04:09:00|13304.3|13302.3|13302.9|13300.9|13305.1|13303.1|13302.9|13300.9|9
1650859750000|2022-04-25 04:09:10|13303.1|13301.1|13301.8|13299.8|13303.2|13301.2|13301.7|13299.7|7
1650859760000|2022-04-25 04:09:20|13301.9|13299.9|13301.9|13299.9|13302.2|13300.2|13301.6|13299.6|9
1650859770000|2022-04-25 04:09:30|13301.8|13299.8|13300.9|13298.9|13301.8|13299.8|13300.8|13298.8|5
1650859780000|2022-04-25 04:09:40|13301.2|13299.2|13301.3|13299.3|13301.8|13299.8|13301.1|13299.1|3
1650859790000|2022-04-25 04:09:50|13301.2|13299.2|13302.2|13300.2|13302.3|13300.3|13301.1|13299.1|13
1650859800000|2022-04-25 04:10:00|13301.9|13299.9|13300.9|13298.9|13301.9|13299.9|13300.9|13298.9|9
1650859810000|2022-04-25 04:10:10|13301.1|13299.1|13300.9|13298.9|13301.2|13299.2|13300.8|13298.8|5
1650859820000|2022-04-25 04:10:20|13301.1|13299.1|13300.2|13298.2|13301.4|13299.4|13300.2|13298.2|22
1650859830000|2022-04-25 04:10:30|13300.3|13298.3|13300.2|13298.2|13300.3|13298.3|13300.2|13298.2|3
1650859840000|2022-04-25 04:10:40|13300.3|13298.3|13297.7|13295.7|13300.4|13298.4|13297.7|13295.7|31
1650859850000|2022-04-25 04:10:50|13297.6|13295.6|13296.6|13294.6|13297.7|13295.7|13295.7|13293.7|29
1650859860000|2022-04-25 04:11:00|13296.1|13294.1|13297.4|13295.4|13297.7|13295.7|13296.1|13294.1|10
1650859870000|2022-04-25 04:11:10|13297.3|13295.3|13297.2|13295.2|13297.3|13295.3|13296.3|13294.3|5
1650859880000|2022-04-25 04:11:20|13297.1|13295.1|13298.8|13296.8|13298.8|13296.8|13296.9|13294.9|4
1650859890000|2022-04-25 04:11:30|13298.9|13296.9|13299.2|13297.2|13299.2|13297.2|13298.4|13296.4|5
1650859900000|2022-04-25 04:11:40|13299.3|13297.3|13300.6|13298.6|13300.6|13298.6|13298.8|13296.8|11
1650859910000|2022-04-25 04:11:50|13300.4|13298.4|13299.8|13297.8|13300.6|13298.6|13299.8|13297.8|2
1650859920000|2022-04-25 04:12:00|13299.9|13297.9|13299.3|13297.3|13299.9|13297.9|13298.6|13296.6|3
1650859930000|2022-04-25 04:12:10|13299.2|13297.2|13298.4|13296.4|13299.4|13297.4|13298.4|13296.4|1
1650859940000|2022-04-25 04:12:20|13298.6|13296.6|13298.4|13296.4|13298.7|13296.7|13298.3|13296.3|0
1650859950000|2022-04-25 04:12:30|13298.6|13296.6|13297.3|13295.3|13298.6|13296.6|13297.3|13295.3|7
1650859960000|2022-04-25 04:12:40|13297.4|13295.4|13296.8|13294.8|13297.4|13295.4|13296.8|13294.8|1
1650859970000|2022-04-25 04:12:50|13296.7|13294.7|13296.3|13294.3|13296.7|13294.7|13296.3|13294.3|5
1650859980000|2022-04-25 04:13:00|13296.4|13294.4|13295.1|13293.1|13296.4|13294.4|13295.1|13293.1|8
1650859990000|2022-04-25 04:13:10|13294.7|13292.7|13291.6|13289.6|13294.7|13292.7|13289.7|13287.7|56
1650860000000|2022-04-25 04:13:20|13291.7|13289.7|13292.3|13290.3|13292.4|13290.4|13291.7|13289.7|7
1650860010000|2022-04-25 04:13:30|13292.1|13290.1|13292.2|13290.2|13292.6|13290.6|13291.7|13289.7|6
1650860020000|2022-04-25 04:13:40|13292.3|13290.3|13292.6|13290.6|13292.8|13290.8|13292.3|13290.3|2
1650860030000|2022-04-25 04:13:50|13292.4|13290.4|13291.4|13289.4|13292.6|13290.6|13291.4|13289.4|12
1650860040000|2022-04-25 04:14:00|13291.6|13289.6|13291.9|13289.9|13292.8|13290.8|13291.3|13289.3|10
1650860050000|2022-04-25 04:14:10|13292.1|13290.1|13291.9|13289.9|13292.3|13290.3|13291.8|13289.8|5
1650860060000|2022-04-25 04:14:20|13292.1|13290.1|13293.1|13291.1|13293.2|13291.2|13291.6|13289.6|7
1650860070000|2022-04-25 04:14:30|13292.8|13290.8|13292.2|13290.2|13293.3|13291.3|13292.2|13290.2|5
1650860080000|2022-04-25 04:14:40|13292.4|13290.4|13291.3|13289.3|13292.9|13290.9|13291.1|13289.1|13
1650860090000|2022-04-25 04:14:50|13291.2|13289.2|13291.4|13289.4|13292.3|13290.3|13290.8|13288.8|6
1650860100000|2022-04-25 04:15:00|13291.3|13289.3|13291.8|13289.8|13292.3|13290.3|13291.3|13289.3|11
1650860110000|2022-04-25 04:15:10|13291.4|13289.4|13292.8|13290.8|13292.8|13290.8|13291.4|13289.4|2
1650860120000|2022-04-25 04:15:20|13292.4|13290.4|13291.9|13289.9|13292.8|13290.8|13291.8|13289.8|2
1650860130000|2022-04-25 04:15:30|13292.1|13290.1|13292.8|13290.8|13292.8|13290.8|13291.4|13289.4|5
1650860140000|2022-04-25 04:15:40|13293.7|13291.7|13292.9|13290.9|13294.4|13292.4|13292.4|13290.4|33
1650860150000|2022-04-25 04:15:50|13292.8|13290.8|13292.8|13290.8|13293.2|13291.2|13292.8|13290.8|1
1650860160000|2022-04-25 04:16:00|13291.9|13289.9|13292.4|13290.4|13292.9|13290.9|13291.9|13289.9|2
1650860170000|2022-04-25 04:16:10|13292.3|13290.3|13290.3|13288.3|13292.3|13290.3|13290.3|13288.3|9
1650860180000|2022-04-25 04:16:20|13290.2|13288.2|13288.6|13286.6|13290.2|13288.2|13287.4|13285.4|40
1650860190000|2022-04-25 04:16:30|13288.4|13286.4|13288.9|13286.9|13288.9|13286.9|13287.8|13285.8|5
1650860200000|2022-04-25 04:16:40|13289.1|13287.1|13289.3|13287.3|13289.7|13287.7|13289.1|13287.1|8
1650860210000|2022-04-25 04:16:50|13289.2|13287.2|13290.4|13288.4|13290.6|13288.6|13289.1|13287.1|7
1650860220000|2022-04-25 04:17:00|13290.8|13288.8|13292.3|13290.3|13292.4|13290.4|13290.2|13288.2|9
1650860230000|2022-04-25 04:17:10|13292.4|13290.4|13291.4|13289.4|13292.6|13290.6|13290.9|13288.9|8
1650860240000|2022-04-25 04:17:20|13291.8|13289.8|13291.4|13289.4|13291.9|13289.9|13291.4|13289.4|1
1650860250000|2022-04-25 04:17:30|13291.1|13289.1|13291.7|13289.7|13291.8|13289.8|13291.1|13289.1|5
1650860260000|2022-04-25 04:17:40|13291.9|13289.9|13291.8|13289.8|13291.9|13289.9|13290.9|13288.9|3
1650860270000|2022-04-25 04:17:50|13291.9|13289.9|13291.7|13289.7|13291.9|13289.9|13291.2|13289.2|2
1650860280000|2022-04-25 04:18:00|13291.6|13289.6|13291.3|13289.3|13291.7|13289.7|13291.1|13289.1|0
1650860290000|2022-04-25 04:18:10|13291.2|13289.2|13291.7|13289.7|13292.1|13290.1|13291.1|13289.1|6
1650860300000|2022-04-25 04:18:20|13291.6|13289.6|13292.9|13290.9|13292.9|13290.9|13291.6|13289.6|8
1650860310000|2022-04-25 04:18:30|13293.1|13291.1|13293.4|13291.4|13293.4|13291.4|13292.8|13290.8|5
1650860320000|2022-04-25 04:18:40|13293.3|13291.3|13293.3|13291.3|13293.8|13291.8|13293.2|13291.2|6
1650860330000|2022-04-25 04:18:50|13293.2|13291.2|13294.1|13292.1|13294.1|13292.1|13293.2|13291.2|11
1650860340000|2022-04-25 04:19:00|13293.9|13291.9|13294.1|13292.1|13294.7|13292.7|13293.6|13291.6|12
1650860350000|2022-04-25 04:19:10|13294.2|13292.2|13294.3|13292.3|13294.3|13292.3|13293.7|13291.7|1
1650860360000|2022-04-25 04:19:20|13294.2|13292.2|13293.9|13291.9|13294.2|13292.2|13293.9|13291.9|0
1650860370000|2022-04-25 04:19:30|13294.2|13292.2|13294.9|13292.9|13295.1|13293.1|13294.2|13292.2|2
1650860380000|2022-04-25 04:19:40|13295.1|13293.1|13293.2|13291.2|13295.1|13293.1|13292.8|13290.8|9
1650860390000|2022-04-25 04:19:50|13293.1|13291.1|13293.7|13291.7|13293.7|13291.7|13292.9|13290.9|3
1650860400000|2022-04-25 04:20:00|13293.6|13291.6|13292.9|13290.9|13293.7|13291.7|13292.3|13290.3|10
1650860410000|2022-04-25 04:20:10|13293.1|13291.1|13293.1|13291.1|13293.1|13291.1|13292.3|13290.3|6
1650860420000|2022-04-25 04:20:20|13292.3|13290.3|13291.9|13289.9|13292.4|13290.4|13291.9|13289.9|1
1650860430000|2022-04-25 04:20:30|13292.2|13290.2|13292.2|13290.2|13292.3|13290.3|13291.9|13289.9|1
1650860440000|2022-04-25 04:20:40|13292.1|13290.1|13291.8|13289.8|13292.2|13290.2|13291.8|13289.8|0
1650860450000|2022-04-25 04:20:50|13291.7|13289.7|13291.4|13289.4|13291.7|13289.7|13291.4|13289.4|3
1650860460000|2022-04-25 04:21:00|13291.6|13289.6|13291.2|13289.2|13291.7|13289.7|13291.2|13289.2|5
1650860470000|2022-04-25 04:21:10|13290.9|13288.9|13290.7|13288.7|13291.2|13289.2|13290.2|13288.2|13
1650860480000|2022-04-25 04:21:20|13290.6|13288.6|13290.1|13288.1|13290.7|13288.7|13289.9|13287.9|3
1650860490000|2022-04-25 04:21:30|13289.8|13287.8|13288.9|13286.9|13289.8|13287.8|13288.4|13286.4|36
1650860500000|2022-04-25 04:21:40|13289.2|13287.2|13287.8|13285.8|13289.2|13287.2|13287.7|13285.7|3
1650860510000|2022-04-25 04:21:50|13287.9|13285.9|13287.9|13285.9|13288.6|13286.6|13287.9|13285.9|13
1650860520000|2022-04-25 04:22:00|13288.9|13286.9|13287.9|13285.9|13288.9|13286.9|13287.7|13285.7|11
1650860530000|2022-04-25 04:22:10|13287.8|13285.8|13285.8|13283.8|13288.1|13286.1|13284.6|13282.6|33
1650860540000|2022-04-25 04:22:20|13285.7|13283.7|13286.6|13284.6|13286.6|13284.6|13284.9|13282.9|12
1650860550000|2022-04-25 04:22:30|13286.4|13284.4|13291.2|13289.2|13291.3|13289.3|13286.4|13284.4|20
1650860560000|2022-04-25 04:22:40|13291.1|13289.1|13291.2|13289.2|13291.6|13289.6|13290.8|13288.8|5
1650860570000|2022-04-25 04:22:50|13291.1|13289.1|13291.1|13289.1|13291.4|13289.4|13290.8|13288.8|3
1650860580000|2022-04-25 04:23:00|13291.2|13289.2|13291.2|13289.2|13291.2|13289.2|13290.7|13288.7|2
1650860590000|2022-04-25 04:23:10|13291.1|13289.1|13290.7|13288.7|13291.3|13289.3|13290.2|13288.2|4
1650860600000|2022-04-25 04:23:20|13290.8|13288.8|13290.8|13288.8|13291.1|13289.1|13290.7|13288.7|1
1650860610000|2022-04-25 04:23:30|13290.7|13288.7|13290.9|13288.9|13290.9|13288.9|13290.7|13288.7|0
1650860620000|2022-04-25 04:23:40|13291.1|13289.1|13290.9|13288.9|13291.3|13289.3|13290.7|13288.7|6
1650860630000|2022-04-25 04:23:50|13290.8|13288.8|13289.6|13287.6|13290.8|13288.8|13289.6|13287.6|5
1650860640000|2022-04-25 04:24:00|13289.7|13287.7|13287.9|13285.9|13289.7|13287.7|13287.7|13285.7|7
1650860650000|2022-04-25 04:24:10|13287.8|13285.8|13287.1|13285.1|13287.8|13285.8|13287.1|13285.1|4
1650860660000|2022-04-25 04:24:20|13286.6|13284.6|13286.9|13284.9|13286.9|13284.9|13286.6|13284.6|5
1650860670000|2022-04-25 04:24:30|13286.8|13284.8|13287.7|13285.7|13287.8|13285.8|13286.7|13284.7|10
1650860680000|2022-04-25 04:24:40|13287.6|13285.6|13287.3|13285.3|13287.6|13285.6|13287.1|13285.1|0
1650860690000|2022-04-25 04:24:50|13287.2|13285.2|13287.7|13285.7|13287.8|13285.8|13287.2|13285.2|2
1650860700000|2022-04-25 04:25:00|13287.8|13285.8|13286.7|13284.7|13288.2|13286.2|13286.3|13284.3|9
1650860710000|2022-04-25 04:25:10|13286.6|13284.6|13286.4|13284.4|13286.6|13284.6|13286.3|13284.3|0
1650860720000|2022-04-25 04:25:20|13285.9|13283.9|13286.7|13284.7|13286.8|13284.8|13285.6|13283.6|7
1650860730000|2022-04-25 04:25:30|13286.8|13284.8|13286.6|13284.6|13286.8|13284.8|13286.3|13284.3|2
1650860740000|2022-04-25 04:25:40|13286.8|13284.8|13286.7|13284.7|13287.2|13285.2|13286.3|13284.3|11
1650860750000|2022-04-25 04:25:50|13287.2|13285.2|13286.9|13284.9|13287.4|13285.4|13286.7|13284.7|4
1650860760000|2022-04-25 04:26:00|13287.1|13285.1|13287.9|13285.9|13288.1|13286.1|13287.1|13285.1|12
1650860770000|2022-04-25 04:26:10|13287.8|13285.8|13286.8|13284.8|13287.9|13285.9|13286.8|13284.8|3
1650860780000|2022-04-25 04:26:20|13286.9|13284.9|13285.8|13283.8|13287.3|13285.3|13285.4|13283.4|6
1650860790000|2022-04-25 04:26:30|13285.6|13283.6|13285.1|13283.1|13285.9|13283.9|13284.9|13282.9|7
1650860800000|2022-04-25 04:26:40|13285.2|13283.2|13286.1|13284.1|13286.2|13284.2|13285.1|13283.1|18
1650860810000|2022-04-25 04:26:50|13286.2|13284.2|13285.3|13283.3|13286.2|13284.2|13285.3|13283.3|6
1650860820000|2022-04-25 04:27:00|13285.2|13283.2|13284.3|13282.3|13285.2|13283.2|13283.9|13281.9|12
1650860830000|2022-04-25 04:27:10|13284.4|13282.4|13284.3|13282.3|13284.4|13282.4|13284.3|13282.3|2
1650860840000|2022-04-25 04:27:20|13284.4|13282.4|13283.2|13281.2|13284.6|13282.6|13283.2|13281.2|9
1650860850000|2022-04-25 04:27:30|13283.3|13281.3|13283.7|13281.7|13283.7|13281.7|13282.2|13280.2|28
1650860860000|2022-04-25 04:27:40|13283.2|13281.2|13281.1|13279.1|13283.2|13281.2|13281.1|13279.1|39
1650860870000|2022-04-25 04:27:50|13280.9|13278.9|13280.8|13278.8|13281.2|13279.2|13279.3|13277.3|45
1650860880000|2022-04-25 04:28:00|13280.7|13278.7|13279.9|13277.9|13281.3|13279.3|13279.9|13277.9|11
1650860890000|2022-04-25 04:28:10|13279.8|13277.8|13280.7|13278.7|13280.9|13278.9|13279.8|13277.8|6
1650860900000|2022-04-25 04:28:20|13280.6|13278.6|13276.4|13274.4|13281.9|13279.9|13275.8|13273.8|89
1650860910000|2022-04-25 04:28:30|13276.3|13274.3|13278.1|13276.1|13278.2|13276.2|13276.2|13274.2|20
1650860920000|2022-04-25 04:28:40|13278.2|13276.2|13277.8|13275.8|13278.2|13276.2|13277.6|13275.6|22
1650860930000|2022-04-25 04:28:50|13277.7|13275.7|13277.9|13275.9|13278.2|13276.2|13277.4|13275.4|19
1650860940000|2022-04-25 04:29:00|13278.1|13276.1|13278.9|13276.9|13279.1|13277.1|13277.8|13275.8|5
1650860950000|2022-04-25 04:29:10|13279.4|13277.4|13276.4|13274.4|13279.6|13277.6|13276.3|13274.3|23
1650860960000|2022-04-25 04:29:20|13276.6|13274.6|13276.2|13274.2|13277.1|13275.1|13276.2|13274.2|3
1650860970000|2022-04-25 04:29:30|13277.4|13275.4|13282.1|13280.1|13282.2|13280.2|13277.4|13275.4|34
1650860980000|2022-04-25 04:29:40|13281.9|13279.9|13279.6|13277.6|13284.3|13282.3|13279.1|13277.1|30
1650860990000|2022-04-25 04:29:50|13279.8|13277.8|13281.1|13279.1|13281.1|13279.1|13279.1|13277.1|3
1650861000000|2022-04-25 04:30:00|13281.3|13279.3|13279.3|13277.3|13281.4|13279.4|13279.3|13277.3|10
1650861010000|2022-04-25 04:30:10|13278.6|13276.6|13276.4|13274.4|13278.6|13276.6|13276.1|13274.1|33
1650861020000|2022-04-25 04:30:20|13276.6|13274.6|13276.2|13274.2|13276.6|13274.6|13275.9|13273.9|7
1650861030000|2022-04-25 04:30:30|13276.3|13274.3|13276.3|13274.3|13276.9|13274.9|13276.2|13274.2|9
1650861040000|2022-04-25 04:30:40|13276.4|13274.4|13275.9|13273.9|13276.4|13274.4|13275.6|13273.6|17
1650861050000|2022-04-25 04:30:50|13276.2|13274.2|13275.3|13273.3|13276.2|13274.2|13273.1|13271.1|52
1650861060000|2022-04-25 04:31:00|13275.7|13273.7|13277.4|13275.4|13277.9|13275.9|13275.4|13273.4|12
1650861070000|2022-04-25 04:31:10|13277.6|13275.6|13277.2|13275.2|13277.7|13275.7|13277.2|13275.2|11
1650861080000|2022-04-25 04:31:20|13277.4|13275.4|13274.7|13272.7|13277.7|13275.7|13274.7|13272.7|12
1650861090000|2022-04-25 04:31:30|13274.9|13272.9|13275.3|13273.3|13275.8|13273.8|13274.4|13272.4|8
1650861100000|2022-04-25 04:31:40|13275.4|13273.4|13276.4|13274.4|13276.4|13274.4|13275.3|13273.3|10
1650861110000|2022-04-25 04:31:50|13276.6|13274.6|13275.9|13273.9|13277.1|13275.1|13275.7|13273.7|7
1650861120000|2022-04-25 04:32:00|13275.7|13273.7|13274.7|13272.7|13275.9|13273.9|13274.6|13272.6|7
1650861130000|2022-04-25 04:32:10|13274.6|13272.6|13275.6|13273.6|13275.6|13273.6|13274.6|13272.6|5
1650861140000|2022-04-25 04:32:20|13275.4|13273.4|13273.9|13271.9|13275.4|13273.4|13273.9|13271.9|2
1650861150000|2022-04-25 04:32:30|13273.8|13271.8|13274.4|13272.4|13274.6|13272.6|13273.7|13271.7|4
1650861160000|2022-04-25 04:32:40|13274.3|13272.3|13274.7|13272.7|13275.3|13273.3|13274.1|13272.1|15
1650861170000|2022-04-25 04:32:50|13274.6|13272.6|13275.7|13273.7|13276.8|13274.8|13274.6|13272.6|26
1650861180000|2022-04-25 04:33:00|13275.4|13273.4|13276.1|13274.1|13276.1|13274.1|13275.3|13273.3|3
1650861190000|2022-04-25 04:33:10|13275.9|13273.9|13275.4|13273.4|13276.1|13274.1|13275.4|13273.4|2
1650861200000|2022-04-25 04:33:20|13275.6|13273.6|13276.9|13274.9|13277.4|13275.4|13275.3|13273.3|12
1650861210000|2022-04-25 04:33:30|13277.2|13275.2|13277.7|13275.7|13277.7|13275.7|13276.6|13274.6|9
1650861220000|2022-04-25 04:33:40|13277.4|13275.4|13276.7|13274.7|13277.6|13275.6|13276.6|13274.6|7
1650861230000|2022-04-25 04:33:50|13276.8|13274.8|13279.9|13277.9|13279.9|13277.9|13276.8|13274.8|21
1650861240000|2022-04-25 04:34:00|13279.8|13277.8|13281.6|13279.6|13281.7|13279.7|13279.7|13277.7|18
1650861250000|2022-04-25 04:34:10|13282.6|13280.6|13281.8|13279.8|13283.4|13281.4|13281.8|13279.8|36
1650861260000|2022-04-25 04:34:20|13282.1|13280.1|13282.4|13280.4|13282.8|13280.8|13281.6|13279.6|13
1650861270000|2022-04-25 04:34:30|13282.6|13280.6|13282.1|13280.1|13283.2|13281.2|13281.9|13279.9|7
1650861280000|2022-04-25 04:34:40|13282.2|13280.2|13283.2|13281.2|13283.4|13281.4|13281.9|13279.9|9
1650861290000|2022-04-25 04:34:50|13283.1|13281.1|13278.6|13276.6|13283.1|13281.1|13278.6|13276.6|26
1650861300000|2022-04-25 04:35:00|13278.4|13276.4|13280.2|13278.2|13280.3|13278.3|13278.4|13276.4|2
1650861310000|2022-04-25 04:35:10|13280.3|13278.3|13279.9|13277.9|13280.3|13278.3|13278.3|13276.3|10
1650861320000|2022-04-25 04:35:20|13279.7|13277.7|13280.2|13278.2|13280.2|13278.2|13279.6|13277.6|5
1650861330000|2022-04-25 04:35:30|13280.3|13278.3|13279.6|13277.6|13280.3|13278.3|13279.2|13277.2|6
1650861340000|2022-04-25 04:35:40|13279.4|13277.4|13276.7|13274.7|13279.8|13277.8|13276.7|13274.7|4
1650861350000|2022-04-25 04:35:50|13276.8|13274.8|13278.4|13276.4|13278.6|13276.6|13276.7|13274.7|3
1650861360000|2022-04-25 04:36:00|13278.3|13276.3|13278.6|13276.6|13279.8|13277.8|13277.9|13275.9|12
1650861370000|2022-04-25 04:36:10|13278.4|13276.4|13280.3|13278.3|13280.6|13278.6|13278.1|13276.1|16
1650861380000|2022-04-25 04:36:20|13280.4|13278.4|13281.3|13279.3|13281.7|13279.7|13280.4|13278.4|6
1650861390000|2022-04-25 04:36:30|13281.4|13279.4|13281.1|13279.1|13281.8|13279.8|13280.6|13278.6|14
1650861400000|2022-04-25 04:36:40|13281.6|13279.6|13280.6|13278.6|13281.6|13279.6|13280.6|13278.6|4
1650861410000|2022-04-25 04:36:50|13280.8|13278.8|13280.9|13278.9|13281.1|13279.1|13280.7|13278.7|1
1650861420000|2022-04-25 04:37:00|13280.8|13278.8|13279.2|13277.2|13281.3|13279.3|13278.8|13276.8|24
1650861430000|2022-04-25 04:37:10|13279.3|13277.3|13279.6|13277.6|13279.8|13277.8|13278.6|13276.6|6
1650861440000|2022-04-25 04:37:20|13279.4|13277.4|13279.1|13277.1|13279.4|13277.4|13279.1|13277.1|2
1650861450000|2022-04-25 04:37:30|13279.2|13277.2|13279.4|13277.4|13279.4|13277.4|13277.8|13275.8|33
1650861460000|2022-04-25 04:37:40|13279.6|13277.6|13279.9|13277.9|13279.9|13277.9|13279.4|13277.4|0
1650861470000|2022-04-25 04:37:50|13280.1|13278.1|13280.1|13278.1|13280.2|13278.2|13279.6|13277.6|3
1650861480000|2022-04-25 04:38:00|13279.9|13277.9|13279.8|13277.8|13280.3|13278.3|13279.8|13277.8|2
1650861490000|2022-04-25 04:38:10|13279.9|13277.9|13280.9|13278.9|13281.1|13279.1|13279.8|13277.8|4
1650861500000|2022-04-25 04:38:20|13280.8|13278.8|13281.4|13279.4|13281.7|13279.7|13280.8|13278.8|4
1650861510000|2022-04-25 04:38:30|13281.6|13279.6|13283.1|13281.1|13283.2|13281.2|13281.6|13279.6|6
1650861520000|2022-04-25 04:38:40|13283.2|13281.2|13283.9|13281.9|13284.7|13282.7|13282.7|13280.7|39
1650861530000|2022-04-25 04:38:50|13284.3|13282.3|13283.6|13281.6|13284.3|13282.3|13282.8|13280.8|21
1650861540000|2022-04-25 04:39:00|13283.4|13281.4|13282.8|13280.8|13283.4|13281.4|13281.9|13279.9|4
1650861550000|2022-04-25 04:39:10|13284.4|13282.4|13284.4|13282.4|13284.7|13282.7|13283.7|13281.7|29
1650861560000|2022-04-25 04:39:20|13284.6|13282.6|13284.8|13282.8|13284.8|13282.8|13283.6|13281.6|6
1650861570000|2022-04-25 04:39:30|13284.7|13282.7|13282.7|13280.7|13284.9|13282.9|13282.7|13280.7|12
1650861580000|2022-04-25 04:39:40|13282.6|13280.6|13283.1|13281.1|13283.9|13281.9|13282.6|13280.6|3
1650861590000|2022-04-25 04:39:50|13283.2|13281.2|13282.8|13280.8|13283.2|13281.2|13282.7|13280.7|8
1650861600000|2022-04-25 04:40:00|13283.1|13281.1|13282.7|13280.7|13284.3|13282.3|13282.7|13280.7|10
1650861620000|2022-04-25 04:40:20|13282.8|13280.8|13282.1|13280.1|13283.1|13281.1|13281.7|13279.7|9
1650861630000|2022-04-25 04:40:30|13281.9|13279.9|13282.8|13280.8|13282.8|13280.8|13281.4|13279.4|6
1650861640000|2022-04-25 04:40:40|13282.7|13280.7|13282.9|13280.9|13283.1|13281.1|13282.3|13280.3|3
1650861650000|2022-04-25 04:40:50|13282.8|13280.8|13282.9|13280.9|13283.3|13281.3|13282.6|13280.6|1
1650861660000|2022-04-25 04:41:00|13283.1|13281.1|13282.4|13280.4|13284.1|13282.1|13282.4|13280.4|6
1650861670000|2022-04-25 04:41:10|13282.3|13280.3|13281.2|13279.2|13282.4|13280.4|13280.9|13278.9|4
1650861680000|2022-04-25 04:41:20|13281.1|13279.1|13279.1|13277.1|13281.2|13279.2|13277.8|13275.8|18
1650861690000|2022-04-25 04:41:30|13278.9|13276.9|13277.8|13275.8|13279.4|13277.4|13277.7|13275.7|20
1650861700000|2022-04-25 04:41:40|13278.4|13276.4|13279.1|13277.1|13279.8|13277.8|13278.4|13276.4|4
1650861710000|2022-04-25 04:41:50|13278.9|13276.9|13279.8|13277.8|13279.9|13277.9|13278.9|13276.9|2
1650861720000|2022-04-25 04:42:00|13279.7|13277.7|13282.3|13280.3|13282.7|13280.7|13279.7|13277.7|2
1650861730000|2022-04-25 04:42:10|13282.2|13280.2|13282.9|13280.9|13283.1|13281.1|13281.7|13279.7|5
1650861740000|2022-04-25 04:42:20|13283.4|13281.4|13283.4|13281.4|13283.7|13281.7|13282.8|13280.8|5
1650861750000|2022-04-25 04:42:30|13283.3|13281.3|13281.6|13279.6|13283.8|13281.8|13281.6|13279.6|13
1650861760000|2022-04-25 04:42:40|13282.7|13280.7|13283.4|13281.4|13283.6|13281.6|13282.3|13280.3|4
1650861770000|2022-04-25 04:42:50|13283.3|13281.3|13284.9|13282.9|13285.2|13283.2|13283.2|13281.2|18
1650861780000|2022-04-25 04:43:00|13284.8|13282.8|13284.4|13282.4|13285.1|13283.1|13283.8|13281.8|7
1650861790000|2022-04-25 04:43:10|13284.3|13282.3|13285.7|13283.7|13285.8|13283.8|13284.1|13282.1|7
1650861800000|2022-04-25 04:43:20|13285.9|13283.9|13284.4|13282.4|13285.9|13283.9|13284.2|13282.2|4
1650861810000|2022-04-25 04:43:30|13284.3|13282.3|13283.7|13281.7|13284.8|13282.8|13283.7|13281.7|3
1650861820000|2022-04-25 04:43:40|13283.6|13281.6|13284.8|13282.8|13284.8|13282.8|13283.4|13281.4|1
1650861830000|2022-04-25 04:43:50|13284.7|13282.7|13285.8|13283.8|13285.8|13283.8|13284.7|13282.7|4
1650861840000|2022-04-25 04:44:00|13285.9|13283.9|13286.2|13284.2|13286.8|13284.8|13285.7|13283.7|6
1650861850000|2022-04-25 04:44:10|13286.4|13284.4|13285.6|13283.6|13286.8|13284.8|13285.3|13283.3|7
1650861860000|2022-04-25 04:44:20|13285.4|13283.4|13286.2|13284.2|13286.4|13284.4|13285.1|13283.1|8
1650861870000|2022-04-25 04:44:30|13286.6|13284.6|13286.8|13284.8|13286.9|13284.9|13285.4|13283.4|12
1650861880000|2022-04-25 04:44:40|13287.1|13285.1|13287.4|13285.4|13287.7|13285.7|13287.1|13285.1|16
1650861890000|2022-04-25 04:44:50|13287.7|13285.7|13287.2|13285.2|13288.8|13286.8|13287.1|13285.1|21
1650861900000|2022-04-25 04:45:00|13286.4|13284.4|13286.8|13284.8|13287.4|13285.4|13286.2|13284.2|2
1650861910000|2022-04-25 04:45:10|13286.9|13284.9|13286.6|13284.6|13287.1|13285.1|13286.6|13284.6|1
1650861920000|2022-04-25 04:45:20|13286.4|13284.4|13286.3|13284.3|13287.1|13285.1|13286.3|13284.3|0
1650861930000|2022-04-25 04:45:30|13286.4|13284.4|13284.3|13282.3|13286.9|13284.9|13283.8|13281.8|22
1650861940000|2022-04-25 04:45:40|13284.4|13282.4|13284.4|13282.4|13284.9|13282.9|13284.4|13282.4|6
1650861950000|2022-04-25 04:45:50|13284.3|13282.3|13284.1|13282.1|13284.9|13282.9|13283.9|13281.9|10
1650861960000|2022-04-25 04:46:00|13284.2|13282.2|13283.9|13281.9|13284.3|13282.3|13283.6|13281.6|4
1650861970000|2022-04-25 04:46:10|13283.6|13281.6|13279.8|13277.8|13283.6|13281.6|13279.8|13277.8|19
1650861980000|2022-04-25 04:46:20|13280.2|13278.2|13279.8|13277.8|13280.2|13278.2|13279.4|13277.4|11
1650861990000|2022-04-25 04:46:30|13279.7|13277.7|13279.7|13277.7|13279.8|13277.8|13279.6|13277.6|5
1650862000000|2022-04-25 04:46:40|13279.6|13277.6|13276.8|13274.8|13279.6|13277.6|13274.9|13272.9|30
1650862010000|2022-04-25 04:46:50|13276.9|13274.9|13277.1|13275.1|13277.1|13275.1|13276.3|13274.3|16
1650862020000|2022-04-25 04:47:00|13277.2|13275.2|13277.9|13275.9|13278.1|13276.1|13277.1|13275.1|7
1650862030000|2022-04-25 04:47:10|13278.1|13276.1|13278.1|13276.1|13278.2|13276.2|13277.7|13275.7|4
1650862040000|2022-04-25 04:47:20|13278.2|13276.2|13278.2|13276.2|13278.6|13276.6|13278.1|13276.1|2
1650862050000|2022-04-25 04:47:30|13278.1|13276.1|13278.7|13276.7|13278.9|13276.9|13278.1|13276.1|5
1650862060000|2022-04-25 04:47:40|13278.8|13276.8|13278.9|13276.9|13278.9|13276.9|13278.7|13276.7|0
1650862070000|2022-04-25 04:47:50|13279.1|13277.1|13278.9|13276.9|13279.1|13277.1|13278.7|13276.7|1
1650862080000|2022-04-25 04:48:00|13278.8|13276.8|13279.4|13277.4|13279.4|13277.4|13278.7|13276.7|6
1650862090000|2022-04-25 04:48:10|13279.3|13277.3|13281.9|13279.9|13283.1|13281.1|13279.3|13277.3|31
1650862100000|2022-04-25 04:48:20|13281.8|13279.8|13282.1|13280.1|13282.2|13280.2|13281.3|13279.3|4
1650862110000|2022-04-25 04:48:30|13282.2|13280.2|13283.2|13281.2|13283.4|13281.4|13282.1|13280.1|7
1650862120000|2022-04-25 04:48:40|13282.9|13280.9|13281.7|13279.7|13283.1|13281.1|13281.7|13279.7|6
1650862130000|2022-04-25 04:48:50|13281.8|13279.8|13281.9|13279.9|13282.8|13280.8|13281.8|13279.8|2
1650862140000|2022-04-25 04:49:00|13282.8|13280.8|13282.8|13280.8|13283.1|13281.1|13281.7|13279.7|7
1650862150000|2022-04-25 04:49:10|13282.9|13280.9|13281.8|13279.8|13282.9|13280.9|13281.8|13279.8|7
1650862160000|2022-04-25 04:49:20|13281.9|13279.9|13281.7|13279.7|13282.1|13280.1|13281.3|13279.3|2
1650862170000|2022-04-25 04:49:30|13281.8|13279.8|13279.4|13277.4|13281.9|13279.9|13279.4|13277.4|15
1650862180000|2022-04-25 04:49:40|13279.3|13277.3|13280.2|13278.2|13280.3|13278.3|13279.3|13277.3|6
1650862190000|2022-04-25 04:49:50|13280.1|13278.1|13279.3|13277.3|13280.1|13278.1|13279.3|13277.3|2
1650862200000|2022-04-25 04:50:00|13280.2|13278.2|13280.4|13278.4|13280.4|13278.4|13280.2|13278.2|1
1650862210000|2022-04-25 04:50:10|13280.2|13278.2|13280.7|13278.7|13280.8|13278.8|13280.1|13278.1|6
1650862220000|2022-04-25 04:50:20|13280.8|13278.8|13279.2|13277.2|13280.8|13278.8|13279.2|13277.2|8
1650862230000|2022-04-25 04:50:30|13279.1|13277.1|13278.8|13276.8|13279.2|13277.2|13278.8|13276.8|2
1650862240000|2022-04-25 04:50:40|13279.2|13277.2|13278.1|13276.1|13279.2|13277.2|13278.1|13276.1|3
1650862250000|2022-04-25 04:50:50|13277.8|13275.8|13278.2|13276.2|13278.2|13276.2|13277.3|13275.3|12
1650862260000|2022-04-25 04:51:00|13278.1|13276.1|13277.7|13275.7|13278.1|13276.1|13274.7|13272.7|22
1650862270000|2022-04-25 04:51:10|13277.8|13275.8|13278.1|13276.1|13278.1|13276.1|13277.8|13275.8|3
1650862280000|2022-04-25 04:51:20|13277.9|13275.9|13278.2|13276.2|13278.2|13276.2|13276.7|13274.7|7
1650862290000|2022-04-25 04:51:30|13278.3|13276.3|13276.2|13274.2|13278.4|13276.4|13276.2|13274.2|5
1650862300000|2022-04-25 04:51:40|13276.1|13274.1|13275.9|13273.9|13276.7|13274.7|13275.3|13273.3|6
1650862310000|2022-04-25 04:51:50|13276.1|13274.1|13276.3|13274.3|13276.9|13274.9|13276.1|13274.1|5
1650862320000|2022-04-25 04:52:00|13276.2|13274.2|13275.4|13273.4|13276.2|13274.2|13275.4|13273.4|10
1650862330000|2022-04-25 04:52:10|13274.9|13272.9|13273.8|13271.8|13275.6|13273.6|13273.4|13271.4|11
1650862340000|2022-04-25 04:52:20|13273.9|13271.9|13275.3|13273.3|13275.3|13273.3|13273.4|13271.4|9
1650862350000|2022-04-25 04:52:30|13275.1|13273.1|13275.8|13273.8|13275.8|13273.8|13274.8|13272.8|6
1650862360000|2022-04-25 04:52:40|13275.7|13273.7|13276.1|13274.1|13276.3|13274.3|13275.6|13273.6|1
1650862370000|2022-04-25 04:52:50|13275.9|13273.9|13275.4|13273.4|13276.6|13274.6|13275.4|13273.4|2
1650862380000|2022-04-25 04:53:00|13275.8|13273.8|13275.7|13273.7|13277.6|13275.6|13275.6|13273.6|6
1650862390000|2022-04-25 04:53:10|13275.6|13273.6|13276.2|13274.2|13276.4|13274.4|13275.6|13273.6|3
1650862400000|2022-04-25 04:53:20|13276.1|13274.1|13274.7|13272.7|13276.2|13274.2|13274.3|13272.3|10
1650862410000|2022-04-25 04:53:30|13274.8|13272.8|13274.2|13272.2|13274.9|13272.9|13274.2|13272.2|1
1650862420000|2022-04-25 04:53:40|13274.1|13272.1|13274.7|13272.7|13274.8|13272.8|13273.6|13271.6|4
1650862430000|2022-04-25 04:53:50|13274.3|13272.3|13274.6|13272.6|13274.8|13272.8|13274.2|13272.2|7
1650862440000|2022-04-25 04:54:00|13274.4|13272.4|13274.9|13272.9|13275.6|13273.6|13274.3|13272.3|16
1650862450000|2022-04-25 04:54:10|13275.1|13273.1|13274.8|13272.8|13275.1|13273.1|13274.4|13272.4|0
1650862460000|2022-04-25 04:54:20|13274.7|13272.7|13268.8|13266.8|13274.7|13272.7|13267.4|13265.4|76
1650862470000|2022-04-25 04:54:30|13269.1|13267.1|13269.2|13267.2|13269.2|13267.2|13267.4|13265.4|28
1650862480000|2022-04-25 04:54:40|13269.1|13267.1|13269.2|13267.2|13269.7|13267.7|13269.1|13267.1|17
1650862490000|2022-04-25 04:54:50|13269.1|13267.1|13270.7|13268.7|13271.6|13269.6|13269.1|13267.1|13
1650862500000|2022-04-25 04:55:00|13270.6|13268.6|13269.6|13267.6|13270.8|13268.8|13269.6|13267.6|13
1650862510000|2022-04-25 04:55:10|13269.7|13267.7|13271.9|13269.9|13272.3|13270.3|13269.7|13267.7|26
1650862520000|2022-04-25 04:55:20|13272.1|13270.1|13271.3|13269.3|13272.4|13270.4|13271.1|13269.1|11
1650862530000|2022-04-25 04:55:30|13271.4|13269.4|13271.8|13269.8|13271.9|13269.9|13270.9|13268.9|7
1650862540000|2022-04-25 04:55:40|13271.9|13269.9|13277.1|13275.1|13277.1|13275.1|13271.9|13269.9|20
1650862550000|2022-04-25 04:55:50|13276.8|13274.8|13277.1|13275.1|13278.1|13276.1|13275.6|13273.6|27
1650862560000|2022-04-25 04:56:00|13276.9|13274.9|13278.7|13276.7|13280.1|13278.1|13276.9|13274.9|26
1650862570000|2022-04-25 04:56:10|13278.6|13276.6|13279.1|13277.1|13279.3|13277.3|13278.4|13276.4|3
1650862580000|2022-04-25 04:56:20|13278.9|13276.9|13278.3|13276.3|13279.3|13277.3|13277.9|13275.9|14
1650862590000|2022-04-25 04:56:30|13278.2|13276.2|13278.3|13276.3|13278.9|13276.9|13277.7|13275.7|3
1650862600000|2022-04-25 04:56:40|13278.2|13276.2|13277.4|13275.4|13278.4|13276.4|13276.6|13274.6|4
1650862610000|2022-04-25 04:56:50|13277.6|13275.6|13277.4|13275.4|13277.8|13275.8|13277.4|13275.4|0
1650862620000|2022-04-25 04:57:00|13277.6|13275.6|13277.3|13275.3|13277.7|13275.7|13276.7|13274.7|4
1650862630000|2022-04-25 04:57:10|13277.4|13275.4|13276.8|13274.8|13277.4|13275.4|13276.6|13274.6|1
1650862640000|2022-04-25 04:57:20|13276.7|13274.7|13277.1|13275.1|13277.1|13275.1|13276.6|13274.6|0
1650862650000|2022-04-25 04:57:30|13276.9|13274.9|13276.7|13274.7|13276.9|13274.9|13276.6|13274.6|3
1650862660000|2022-04-25 04:57:40|13276.6|13274.6|13276.3|13274.3|13276.6|13274.6|13275.9|13273.9|3
1650862670000|2022-04-25 04:57:50|13276.4|13274.4|13276.2|13274.2|13276.4|13274.4|13276.2|13274.2|1
1650862680000|2022-04-25 04:58:00|13276.3|13274.3|13276.2|13274.2|13277.7|13275.7|13275.6|13273.6|17
1650862690000|2022-04-25 04:58:10|13276.3|13274.3|13272.1|13270.1|13276.6|13274.6|13271.1|13269.1|41
1650862700000|2022-04-25 04:58:20|13271.9|13269.9|13271.7|13269.7|13272.4|13270.4|13271.3|13269.3|2
1650862710000|2022-04-25 04:58:30|13271.6|13269.6|13271.7|13269.7|13272.2|13270.2|13271.6|13269.6|6
1650862720000|2022-04-25 04:58:40|13271.6|13269.6|13271.9|13269.9|13271.9|13269.9|13271.4|13269.4|1
1650862730000|2022-04-25 04:58:50|13271.8|13269.8|13272.9|13270.9|13272.9|13270.9|13271.4|13269.4|17
1650862740000|2022-04-25 04:59:00|13273.2|13271.2|13274.3|13272.3|13274.6|13272.6|13272.6|13270.6|3
1650862750000|2022-04-25 04:59:10|13274.2|13272.2|13277.2|13275.2|13277.2|13275.2|13274.2|13272.2|8
1650862760000|2022-04-25 04:59:20|13277.3|13275.3|13276.7|13274.7|13277.4|13275.4|13276.4|13274.4|12
1650862770000|2022-04-25 04:59:30|13277.1|13275.1|13276.2|13274.2|13277.1|13275.1|13275.8|13273.8|3
1650862780000|2022-04-25 04:59:40|13276.4|13274.4|13276.8|13274.8|13276.8|13274.8|13276.2|13274.2|1
1650862790000|2022-04-25 04:59:50|13276.7|13274.7|13277.8|13275.8|13277.8|13275.8|13276.7|13274.7|1
1650862800000|2022-04-25 05:00:00|13278.1|13276.1|13275.9|13273.9|13279.9|13277.9|13275.9|13273.9|46
1650862810000|2022-04-25 05:00:10|13275.6|13273.6|13274.4|13272.4|13275.6|13273.6|13274.2|13272.2|9
1650862820000|2022-04-25 05:00:20|13274.7|13272.7|13272.3|13270.3|13274.9|13272.9|13272.3|13270.3|10
1650862830000|2022-04-25 05:00:30|13272.1|13270.1|13271.1|13269.1|13272.6|13270.6|13271.1|13269.1|12
1650862840000|2022-04-25 05:00:40|13271.2|13269.2|13271.2|13269.2|13272.4|13270.4|13271.2|13269.2|11
1650862850000|2022-04-25 05:00:50|13271.1|13269.1|13269.4|13267.4|13271.1|13269.1|13268.7|13266.7|34
1650862860000|2022-04-25 05:01:00|13269.3|13267.3|13271.1|13269.1|13271.1|13269.1|13268.6|13266.6|30
1650862870000|2022-04-25 05:01:10|13270.9|13268.9|13271.6|13269.6|13272.4|13270.4|13270.9|13268.9|13
1650862880000|2022-04-25 05:01:20|13271.4|13269.4|13272.6|13270.6|13272.6|13270.6|13270.7|13268.7|13
1650862890000|2022-04-25 05:01:30|13272.7|13270.7|13273.3|13271.3|13274.3|13272.3|13272.7|13270.7|16
1650862900000|2022-04-25 05:01:40|13273.2|13271.2|13275.4|13273.4|13275.7|13273.7|13273.2|13271.2|8
1650862910000|2022-04-25 05:01:50|13275.2|13273.2|13277.1|13275.1|13277.1|13275.1|13274.9|13272.9|23
1650862920000|2022-04-25 05:02:00|13276.8|13274.8|13271.6|13269.6|13277.7|13275.7|13270.6|13268.6|76
1650862930000|2022-04-25 05:02:10|13271.7|13269.7|13272.9|13270.9|13274.2|13272.2|13271.7|13269.7|10
1650862940000|2022-04-25 05:02:20|13272.7|13270.7|13273.1|13271.1|13273.8|13271.8|13272.1|13270.1|13
1650862950000|2022-04-25 05:02:30|13273.2|13271.2|13272.9|13270.9|13273.2|13271.2|13272.7|13270.7|0
1650862960000|2022-04-25 05:02:40|13273.1|13271.1|13273.7|13271.7|13274.1|13272.1|13272.2|13270.2|8
1650862970000|2022-04-25 05:02:50|13273.6|13271.6|13272.4|13270.4|13273.8|13271.8|13272.4|13270.4|5
1650862980000|2022-04-25 05:03:00|13272.3|13270.3|13271.7|13269.7|13272.6|13270.6|13270.4|13268.4|13
1650862990000|2022-04-25 05:03:10|13271.8|13269.8|13273.7|13271.7|13274.2|13272.2|13271.8|13269.8|13
1650863000000|2022-04-25 05:03:20|13273.9|13271.9|13273.8|13271.8|13273.9|13271.9|13273.7|13271.7|1
1650863010000|2022-04-25 05:03:30|13273.7|13271.7|13275.1|13273.1|13275.1|13273.1|13273.4|13271.4|15
1650863020000|2022-04-25 05:03:40|13275.2|13273.2|13274.9|13272.9|13275.7|13273.7|13274.7|13272.7|7
1650863030000|2022-04-25 05:03:50|13274.8|13272.8|13274.9|13272.9|13276.1|13274.1|13274.7|13272.7|7
1650863040000|2022-04-25 05:04:00|13274.8|13272.8|13274.4|13272.4|13275.9|13273.9|13274.3|13272.3|5
1650863050000|2022-04-25 05:04:10|13274.3|13272.3|13274.9|13272.9|13275.2|13273.2|13274.3|13272.3|3
1650863060000|2022-04-25 05:04:20|13274.8|13272.8|13274.4|13272.4|13274.8|13272.8|13273.4|13271.4|8
1650863070000|2022-04-25 05:04:30|13274.3|13272.3|13273.8|13271.8|13274.8|13272.8|13273.8|13271.8|6
1650863080000|2022-04-25 05:04:40|13273.7|13271.7|13273.8|13271.8|13274.1|13272.1|13272.8|13270.8|1
1650863090000|2022-04-25 05:04:50|13273.9|13271.9|13273.8|13271.8|13274.3|13272.3|13273.3|13271.3|4
1650863100000|2022-04-25 05:05:00|13273.7|13271.7|13276.2|13274.2|13277.3|13275.3|13272.7|13270.7|18
1650863110000|2022-04-25 05:05:10|13276.1|13274.1|13275.8|13273.8|13277.2|13275.2|13275.6|13273.6|8
1650863120000|2022-04-25 05:05:20|13275.7|13273.7|13275.3|13273.3|13276.1|13274.1|13275.3|13273.3|3
1650863130000|2022-04-25 05:05:30|13275.4|13273.4|13274.9|13272.9|13275.8|13273.8|13274.4|13272.4|1
1650863140000|2022-04-25 05:05:40|13274.8|13272.8|13273.2|13271.2|13274.9|13272.9|13272.6|13270.6|20
1650863150000|2022-04-25 05:05:50|13272.9|13270.9|13273.4|13271.4|13274.1|13272.1|13272.9|13270.9|9
1650863160000|2022-04-25 05:06:00|13273.6|13271.6|13273.7|13271.7|13274.3|13272.3|13273.4|13271.4|6
1650863170000|2022-04-25 05:06:10|13273.6|13271.6|13273.8|13271.8|13273.8|13271.8|13272.2|13270.2|3
1650863180000|2022-04-25 05:06:20|13273.7|13271.7|13273.8|13271.8|13274.3|13272.3|13272.7|13270.7|12
1650863190000|2022-04-25 05:06:30|13274.1|13272.1|13273.3|13271.3|13274.1|13272.1|13272.1|13270.1|7
1650863200000|2022-04-25 05:06:40|13273.4|13271.4|13272.7|13270.7|13273.8|13271.8|13272.7|13270.7|14
1650863210000|2022-04-25 05:06:50|13272.8|13270.8|13273.9|13271.9|13274.1|13272.1|13272.7|13270.7|4
1650863220000|2022-04-25 05:07:00|13274.1|13272.1|13272.7|13270.7|13274.1|13272.1|13272.7|13270.7|4
1650863230000|2022-04-25 05:07:10|13272.6|13270.6|13272.1|13270.1|13273.1|13271.1|13272.1|13270.1|2
1650863240000|2022-04-25 05:07:20|13272.2|13270.2|13265.3|13263.3|13272.7|13270.7|13265.2|13263.2|66
1650863250000|2022-04-25 05:07:30|13265.7|13263.7|13268.3|13266.3|13269.6|13267.6|13265.1|13263.1|39
1650863260000|2022-04-25 05:07:40|13268.6|13266.6|13267.3|13265.3|13268.7|13266.7|13266.9|13264.9|10
1650863270000|2022-04-25 05:07:50|13267.2|13265.2|13267.7|13265.7|13268.1|13266.1|13266.9|13264.9|24
1650863280000|2022-04-25 05:08:00|13267.8|13265.8|13267.3|13265.3|13267.8|13265.8|13266.9|13264.9|2
1650863290000|2022-04-25 05:08:10|13267.2|13265.2|13266.6|13264.6|13267.2|13265.2|13264.7|13262.7|53
1650863300000|2022-04-25 05:08:20|13266.7|13264.7|13268.2|13266.2|13268.6|13266.6|13266.4|13264.4|19
1650863310000|2022-04-25 05:08:30|13267.7|13265.7|13267.8|13265.8|13268.1|13266.1|13266.9|13264.9|6
1650863320000|2022-04-25 05:08:40|13267.7|13265.7|13267.9|13265.9|13267.9|13265.9|13267.7|13265.7|1
1650863330000|2022-04-25 05:08:50|13267.8|13265.8|13263.4|13261.4|13267.8|13265.8|13263.3|13261.3|47
1650863340000|2022-04-25 05:09:00|13263.3|13261.3|13263.7|13261.7|13264.2|13262.2|13262.2|13260.2|36
1650863350000|2022-04-25 05:09:10|13263.6|13261.6|13263.6|13261.6|13264.2|13262.2|13263.3|13261.3|16
1650863360000|2022-04-25 05:09:20|13263.7|13261.7|13264.9|13262.9|13265.7|13263.7|13263.3|13261.3|15
1650863370000|2022-04-25 05:09:30|13264.8|13262.8|13264.7|13262.7|13265.1|13263.1|13263.1|13261.1|32
1650863380000|2022-04-25 05:09:40|13264.6|13262.6|13264.7|13262.7|13265.2|13263.2|13264.4|13262.4|15
1650863390000|2022-04-25 05:09:50|13264.9|13262.9|13265.3|13263.3|13266.2|13264.2|13264.8|13262.8|10
1650863400000|2022-04-25 05:10:00|13265.2|13263.2|13265.6|13263.6|13265.7|13263.7|13264.4|13262.4|10
1650863410000|2022-04-25 05:10:10|13265.4|13263.4|13263.9|13261.9|13265.6|13263.6|13263.9|13261.9|6
1650863420000|2022-04-25 05:10:20|13264.1|13262.1|13259.4|13257.4|13264.4|13262.4|13257.8|13255.8|90
1650863430000|2022-04-25 05:10:30|13259.3|13257.3|13260.2|13258.2|13260.4|13258.4|13259.1|13257.1|17
1650863440000|2022-04-25 05:10:40|13260.3|13258.3|13262.7|13260.7|13262.7|13260.7|13260.3|13258.3|7
1650863450000|2022-04-25 05:10:50|13262.4|13260.4|13262.4|13260.4|13263.9|13261.9|13261.9|13259.9|14
1650863460000|2022-04-25 05:11:00|13262.6|13260.6|13263.8|13261.8|13264.2|13262.2|13262.3|13260.3|16
1650863470000|2022-04-25 05:11:10|13263.9|13261.9|13263.9|13261.9|13264.8|13262.8|13263.7|13261.7|6
1650863480000|2022-04-25 05:11:20|13264.1|13262.1|13263.3|13261.3|13264.1|13262.1|13262.8|13260.8|4
1650863490000|2022-04-25 05:11:30|13263.2|13261.2|13265.4|13263.4|13265.6|13263.6|13263.2|13261.2|20
1650863500000|2022-04-25 05:11:40|13265.6|13263.6|13267.6|13265.6|13267.6|13265.6|13265.2|13263.2|27
1650863510000|2022-04-25 05:11:50|13267.4|13265.4|13265.6|13263.6|13267.6|13265.6|13264.9|13262.9|22
1650863520000|2022-04-25 05:12:00|13265.7|13263.7|13268.7|13266.7|13268.9|13266.9|13265.6|13263.6|7
1650863530000|2022-04-25 05:12:10|13268.6|13266.6|13271.1|13269.1|13271.1|13269.1|13267.8|13265.8|27
1650863540000|2022-04-25 05:12:20|13270.9|13268.9|13273.8|13271.8|13273.9|13271.9|13270.9|13268.9|52
1650863550000|2022-04-25 05:12:30|13273.9|13271.9|13273.6|13271.6|13274.6|13272.6|13273.2|13271.2|15
1650863560000|2022-04-25 05:12:40|13273.4|13271.4|13272.2|13270.2|13273.4|13271.4|13271.3|13269.3|10
1650863570000|2022-04-25 05:12:50|13272.3|13270.3|13273.2|13271.2|13273.4|13271.4|13270.7|13268.7|18
1650863580000|2022-04-25 05:13:00|13273.4|13271.4|13280.9|13278.9|13281.3|13279.3|13273.4|13271.4|74
1650863590000|2022-04-25 05:13:10|13281.9|13279.9|13286.1|13284.1|13286.1|13284.1|13278.8|13276.8|156
1650863600000|2022-04-25 05:13:20|13285.9|13283.9|13282.1|13280.1|13287.6|13285.6|13282.1|13280.1|81
1650863610000|2022-04-25 05:13:30|13281.9|13279.9|13283.6|13281.6|13284.9|13282.9|13281.7|13279.7|24
1650863620000|2022-04-25 05:13:40|13283.1|13281.1|13285.2|13283.2|13290.3|13288.3|13282.1|13280.1|215
1650863630000|2022-04-25 05:13:50|13285.4|13283.4|13286.8|13284.8|13287.4|13285.4|13285.3|13283.3|41
1650863640000|2022-04-25 05:14:00|13286.7|13284.7|13284.9|13282.9|13286.7|13284.7|13284.3|13282.3|14
1650863650000|2022-04-25 05:14:10|13285.1|13283.1|13284.6|13282.6|13285.2|13283.2|13283.9|13281.9|8
1650863660000|2022-04-25 05:14:20|13284.8|13282.8|13285.9|13283.9|13285.9|13283.9|13284.4|13282.4|10
1650863670000|2022-04-25 05:14:30|13285.8|13283.8|13284.4|13282.4|13286.1|13284.1|13284.3|13282.3|16
1650863680000|2022-04-25 05:14:40|13284.3|13282.3|13284.7|13282.7|13285.6|13283.6|13284.3|13282.3|14
1650863690000|2022-04-25 05:14:50|13285.1|13283.1|13285.1|13283.1|13286.1|13284.1|13283.8|13281.8|9
1650863700000|2022-04-25 05:15:00|13285.2|13283.2|13284.2|13282.2|13285.9|13283.9|13284.1|13282.1|11
1650863710000|2022-04-25 05:15:10|13284.3|13282.3|13284.3|13282.3|13285.1|13283.1|13284.1|13282.1|5
1650863720000|2022-04-25 05:15:20|13284.2|13282.2|13283.7|13281.7|13284.8|13282.8|13283.6|13281.6|9
1650863730000|2022-04-25 05:15:30|13283.6|13281.6|13283.7|13281.7|13284.7|13282.7|13283.6|13281.6|9
1650863740000|2022-04-25 05:15:40|13282.9|13280.9|13284.6|13282.6|13284.8|13282.8|13282.9|13280.9|14
1650863750000|2022-04-25 05:15:50|13284.4|13282.4|13284.9|13282.9|13285.1|13283.1|13284.1|13282.1|2
1650863760000|2022-04-25 05:16:00|13284.8|13282.8|13288.2|13286.2|13288.2|13286.2|13284.8|13282.8|22
1650863770000|2022-04-25 05:16:10|13288.3|13286.3|13292.6|13290.6|13292.6|13290.6|13288.2|13286.2|55
1650863780000|2022-04-25 05:16:20|13292.4|13290.4|13292.9|13290.9|13294.1|13292.1|13292.2|13290.2|23
1650863790000|2022-04-25 05:16:30|13293.1|13291.1|13290.8|13288.8|13293.2|13291.2|13290.8|13288.8|13
1650863800000|2022-04-25 05:16:40|13290.9|13288.9|13290.4|13288.4|13291.4|13289.4|13289.7|13287.7|45
1650863810000|2022-04-25 05:16:50|13290.3|13288.3|13289.9|13287.9|13290.9|13288.9|13289.7|13287.7|13
1650863820000|2022-04-25 05:17:00|13290.1|13288.1|13291.2|13289.2|13291.6|13289.6|13289.9|13287.9|13
1650863830000|2022-04-25 05:17:10|13291.9|13289.9|13291.7|13289.7|13292.2|13290.2|13291.1|13289.1|27
1650863840000|2022-04-25 05:17:20|13291.9|13289.9|13292.4|13290.4|13293.1|13291.1|13291.9|13289.9|13
1650863850000|2022-04-25 05:17:30|13292.7|13290.7|13293.3|13291.3|13293.3|13291.3|13292.4|13290.4|5
1650863860000|2022-04-25 05:17:40|13293.4|13291.4|13295.6|13293.6|13295.9|13293.9|13293.4|13291.4|18
1650863870000|2022-04-25 05:17:50|13295.8|13293.8|13298.4|13296.4|13299.1|13297.1|13295.8|13293.8|92
1650863880000|2022-04-25 05:18:00|13298.1|13296.1|13295.6|13293.6|13298.2|13296.2|13295.6|13293.6|35
1650863890000|2022-04-25 05:18:10|13295.9|13293.9|13294.2|13292.2|13297.4|13295.4|13293.9|13291.9|18
1650863900000|2022-04-25 05:18:20|13294.3|13292.3|13294.2|13292.2|13294.7|13292.7|13293.3|13291.3|10
1650863910000|2022-04-25 05:18:30|13294.3|13292.3|13294.3|13292.3|13295.7|13293.7|13293.9|13291.9|18
1650863920000|2022-04-25 05:18:40|13294.4|13292.4|13294.7|13292.7|13294.9|13292.9|13292.8|13290.8|12
1650863930000|2022-04-25 05:18:50|13294.8|13292.8|13295.4|13293.4|13295.4|13293.4|13294.1|13292.1|11
1650863940000|2022-04-25 05:19:00|13294.7|13292.7|13297.1|13295.1|13297.7|13295.7|13294.6|13292.6|30
1650863950000|2022-04-25 05:19:10|13297.2|13295.2|13296.3|13294.3|13298.2|13296.2|13296.2|13294.2|7
1650863960000|2022-04-25 05:19:20|13296.2|13294.2|13297.2|13295.2|13297.3|13295.3|13296.2|13294.2|5
1650863970000|2022-04-25 05:19:30|13297.1|13295.1|13296.1|13294.1|13297.2|13295.2|13295.8|13293.8|9
1650863980000|2022-04-25 05:19:40|13296.2|13294.2|13295.7|13293.7|13296.4|13294.4|13295.7|13293.7|15
1650863990000|2022-04-25 05:19:50|13295.6|13293.6|13297.4|13295.4|13297.6|13295.6|13295.6|13293.6|11
1650864000000|2022-04-25 05:20:00|13297.6|13295.6|13301.9|13299.9|13302.6|13300.6|13297.4|13295.4|71
1650864010000|2022-04-25 05:20:10|13302.1|13300.1|13299.2|13297.2|13302.1|13300.1|13299.2|13297.2|10
1650864020000|2022-04-25 05:20:20|13299.1|13297.1|13300.8|13298.8|13300.9|13298.9|13298.8|13296.8|11
1650864030000|2022-04-25 05:20:30|13300.7|13298.7|13300.1|13298.1|13300.7|13298.7|13299.6|13297.6|6
1650864040000|2022-04-25 05:20:40|13300.2|13298.2|13297.9|13295.9|13300.7|13298.7|13297.8|13295.8|16
1650864050000|2022-04-25 05:20:50|13297.8|13295.8|13297.4|13295.4|13298.1|13296.1|13296.9|13294.9|9
1650864060000|2022-04-25 05:21:00|13297.6|13295.6|13296.3|13294.3|13297.6|13295.6|13295.7|13293.7|10
1650864070000|2022-04-25 05:21:10|13296.4|13294.4|13297.7|13295.7|13297.7|13295.7|13296.4|13294.4|1
1650864080000|2022-04-25 05:21:20|13298.8|13296.8|13299.4|13297.4|13299.9|13297.9|13298.8|13296.8|14
1650864090000|2022-04-25 05:21:30|13299.6|13297.6|13301.9|13299.9|13302.2|13300.2|13299.3|13297.3|17
1650864100000|2022-04-25 05:21:40|13302.1|13300.1|13303.8|13301.8|13303.9|13301.9|13301.2|13299.2|21
1650864110000|2022-04-25 05:21:50|13303.6|13301.6|13304.3|13302.3|13304.4|13302.4|13303.6|13301.6|50
1650864120000|2022-04-25 05:22:00|13304.2|13302.2|13304.1|13302.1|13304.7|13302.7|13302.6|13300.6|32
1650864130000|2022-04-25 05:22:10|13303.9|13301.9|13301.4|13299.4|13304.2|13302.2|13300.7|13298.7|51
1650864140000|2022-04-25 05:22:20|13300.9|13298.9|13302.9|13300.9|13303.2|13301.2|13300.7|13298.7|15
1650864150000|2022-04-25 05:22:30|13303.1|13301.1|13304.2|13302.2|13304.6|13302.6|13302.6|13300.6|27
1650864160000|2022-04-25 05:22:40|13304.8|13302.8|13303.3|13301.3|13305.1|13303.1|13301.9|13299.9|12
1650864170000|2022-04-25 05:22:50|13303.2|13301.2|13300.9|13298.9|13303.2|13301.2|13300.9|13298.9|15
1650864180000|2022-04-25 05:23:00|13300.7|13298.7|13300.4|13298.4|13300.9|13298.9|13298.7|13296.7|26
1650864190000|2022-04-25 05:23:10|13300.6|13298.6|13298.8|13296.8|13300.6|13298.6|13298.6|13296.6|5
1650864200000|2022-04-25 05:23:20|13298.7|13296.7|13303.1|13301.1|13303.1|13301.1|13298.1|13296.1|11
1650864210000|2022-04-25 05:23:30|13303.2|13301.2|13302.7|13300.7|13303.2|13301.2|13301.2|13299.2|12
1650864220000|2022-04-25 05:23:40|13302.8|13300.8|13304.9|13302.9|13305.1|13303.1|13302.4|13300.4|17
1650864230000|2022-04-25 05:23:50|13304.8|13302.8|13303.2|13301.2|13305.1|13303.1|13302.6|13300.6|7
1650864240000|2022-04-25 05:24:00|13303.1|13301.1|13304.9|13302.9|13305.1|13303.1|13303.1|13301.1|9
1650864250000|2022-04-25 05:24:10|13305.3|13303.3|13305.1|13303.1|13305.6|13303.6|13304.2|13302.2|8
1650864260000|2022-04-25 05:24:20|13305.2|13303.2|13305.6|13303.6|13305.8|13303.8|13304.8|13302.8|3
1650864270000|2022-04-25 05:24:30|13305.4|13303.4|13304.8|13302.8|13305.6|13303.6|13304.3|13302.3|0
1650864280000|2022-04-25 05:24:40|13304.9|13302.9|13303.8|13301.8|13304.9|13302.9|13303.7|13301.7|6
1650864290000|2022-04-25 05:24:50|13303.7|13301.7|13303.6|13301.6|13304.2|13302.2|13302.9|13300.9|12
1650864300000|2022-04-25 05:25:00|13303.7|13301.7|13304.2|13302.2|13304.3|13302.3|13303.2|13301.2|10
1650864310000|2022-04-25 05:25:10|13304.3|13302.3|13304.4|13302.4|13304.4|13302.4|13303.4|13301.4|7
1650864320000|2022-04-25 05:25:20|13304.2|13302.2|13306.2|13304.2|13307.1|13305.1|13304.2|13302.2|22
1650864330000|2022-04-25 05:25:30|13306.1|13304.1|13308.3|13306.3|13309.6|13307.6|13305.8|13303.8|60
1650864340000|2022-04-25 05:25:40|13308.2|13306.2|13306.6|13304.6|13308.2|13306.2|13305.4|13303.4|29
1650864350000|2022-04-25 05:25:50|13306.4|13304.4|13305.6|13303.6|13306.7|13304.7|13304.7|13302.7|31
1650864360000|2022-04-25 05:26:00|13305.8|13303.8|13305.2|13303.2|13305.8|13303.8|13304.3|13302.3|4
1650864370000|2022-04-25 05:26:10|13304.6|13302.6|13303.3|13301.3|13304.7|13302.7|13301.9|13299.9|35
1650864380000|2022-04-25 05:26:20|13302.8|13300.8|13301.4|13299.4|13302.9|13300.9|13301.2|13299.2|20
1650864390000|2022-04-25 05:26:30|13301.3|13299.3|13302.1|13300.1|13302.1|13300.1|13300.8|13298.8|7
1650864400000|2022-04-25 05:26:40|13301.9|13299.9|13301.2|13299.2|13302.1|13300.1|13301.2|13299.2|2
1650864410000|2022-04-25 05:26:50|13301.3|13299.3|13302.1|13300.1|13302.1|13300.1|13299.9|13297.9|16
1650864420000|2022-04-25 05:27:00|13301.9|13299.9|13300.8|13298.8|13302.3|13300.3|13300.3|13298.3|11
1650864430000|2022-04-25 05:27:10|13300.9|13298.9|13302.7|13300.7|13302.8|13300.8|13300.9|13298.9|14
1650864440000|2022-04-25 05:27:20|13302.8|13300.8|13302.1|13300.1|13302.8|13300.8|13302.1|13300.1|2
1650864450000|2022-04-25 05:27:30|13302.2|13300.2|13301.6|13299.6|13302.3|13300.3|13300.8|13298.8|3
1650864460000|2022-04-25 05:27:40|13301.1|13299.1|13302.1|13300.1|13302.1|13300.1|13300.1|13298.1|12
1650864470000|2022-04-25 05:27:50|13301.9|13299.9|13302.8|13300.8|13302.8|13300.8|13301.3|13299.3|8
1650864480000|2022-04-25 05:28:00|13302.7|13300.7|13303.1|13301.1|13303.3|13301.3|13301.8|13299.8|7
1650864490000|2022-04-25 05:28:10|13303.9|13301.9|13303.3|13301.3|13303.9|13301.9|13302.8|13300.8|9
1650864500000|2022-04-25 05:28:20|13303.1|13301.1|13302.3|13300.3|13303.1|13301.1|13301.7|13299.7|4
1650864510000|2022-04-25 05:28:30|13302.4|13300.4|13300.7|13298.7|13302.4|13300.4|13300.7|13298.7|9
1650864520000|2022-04-25 05:28:40|13300.6|13298.6|13303.2|13301.2|13303.2|13301.2|13300.6|13298.6|5
1650864530000|2022-04-25 05:28:50|13303.3|13301.3|13301.7|13299.7|13303.3|13301.3|13301.7|13299.7|4
1650864540000|2022-04-25 05:29:00|13301.3|13299.3|13300.6|13298.6|13301.8|13299.8|13299.9|13297.9|11
1650864550000|2022-04-25 05:29:10|13300.7|13298.7|13300.3|13298.3|13301.1|13299.1|13299.9|13297.9|5
1650864560000|2022-04-25 05:29:20|13300.7|13298.7|13300.4|13298.4|13301.2|13299.2|13300.4|13298.4|1
1650864570000|2022-04-25 05:29:30|13299.9|13297.9|13299.9|13297.9|13300.7|13298.7|13299.7|13297.7|5
1650864580000|2022-04-25 05:29:40|13300.1|13298.1|13299.4|13297.4|13300.2|13298.2|13299.3|13297.3|4
1650864590000|2022-04-25 05:29:50|13299.3|13297.3|13299.4|13297.4|13299.4|13297.4|13298.2|13296.2|11
1650864600000|2022-04-25 05:30:00|13299.3|13297.3|13300.9|13298.9|13301.1|13299.1|13299.3|13297.3|8
1650864610000|2022-04-25 05:30:10|13300.8|13298.8|13301.1|13299.1|13301.8|13299.8|13300.6|13298.6|10
1650864620000|2022-04-25 05:30:20|13300.9|13298.9|13300.8|13298.8|13301.1|13299.1|13300.3|13298.3|6
1650864630000|2022-04-25 05:30:30|13300.7|13298.7|13300.8|13298.8|13301.1|13299.1|13300.6|13298.6|1
1650864640000|2022-04-25 05:30:40|13300.7|13298.7|13298.7|13296.7|13300.7|13298.7|13298.6|13296.6|13
1650864650000|2022-04-25 05:30:50|13298.6|13296.6|13298.3|13296.3|13298.7|13296.7|13297.8|13295.8|4
1650864660000|2022-04-25 05:31:00|13298.4|13296.4|13290.7|13288.7|13298.6|13296.6|13290.7|13288.7|112
1650864670000|2022-04-25 05:31:10|13290.8|13288.8|13291.6|13289.6|13292.8|13290.8|13288.4|13286.4|66
1650864680000|2022-04-25 05:31:20|13291.4|13289.4|13293.3|13291.3|13295.7|13293.7|13291.3|13289.3|42
1650864690000|2022-04-25 05:31:30|13293.2|13291.2|13293.7|13291.7|13294.3|13292.3|13292.7|13290.7|29
1650864700000|2022-04-25 05:31:40|13293.6|13291.6|13292.8|13290.8|13293.8|13291.8|13292.8|13290.8|11
1650864710000|2022-04-25 05:31:50|13292.9|13290.9|13290.7|13288.7|13293.6|13291.6|13290.7|13288.7|20
1650864720000|2022-04-25 05:32:00|13290.8|13288.8|13291.2|13289.2|13292.8|13290.8|13290.6|13288.6|15
1650864730000|2022-04-25 05:32:10|13291.1|13289.1|13296.8|13294.8|13298.3|13296.3|13291.1|13289.1|66
1650864740000|2022-04-25 05:32:20|13296.9|13294.9|13298.3|13296.3|13299.8|13297.8|13296.8|13294.8|50
1650864750000|2022-04-25 05:32:30|13298.4|13296.4|13297.1|13295.1|13298.7|13296.7|13294.6|13292.6|32
1650864760000|2022-04-25 05:32:40|13297.3|13295.3|13297.1|13295.1|13297.6|13295.6|13296.9|13294.9|2
1650864770000|2022-04-25 05:32:50|13297.2|13295.2|13297.6|13295.6|13297.6|13295.6|13296.9|13294.9|4
1650864780000|2022-04-25 05:33:00|13297.4|13295.4|13297.2|13295.2|13297.6|13295.6|13297.2|13295.2|0
1650864790000|2022-04-25 05:33:10|13297.1|13295.1|13297.8|13295.8|13298.4|13296.4|13297.1|13295.1|8
1650864800000|2022-04-25 05:33:20|13297.9|13295.9|13297.7|13295.7|13298.3|13296.3|13297.4|13295.4|2
1650864810000|2022-04-25 05:33:30|13297.8|13295.8|13297.7|13295.7|13297.9|13295.9|13297.4|13295.4|3
1650864820000|2022-04-25 05:33:40|13297.6|13295.6|13297.4|13295.4|13297.7|13295.7|13297.1|13295.1|1
1650864830000|2022-04-25 05:33:50|13297.3|13295.3|13297.2|13295.2|13297.6|13295.6|13296.3|13294.3|10
1650864840000|2022-04-25 05:34:00|13297.3|13295.3|13298.7|13296.7|13298.7|13296.7|13297.2|13295.2|4
1650864850000|2022-04-25 05:34:10|13298.6|13296.6|13299.3|13297.3|13299.8|13297.8|13298.2|13296.2|31
1650864860000|2022-04-25 05:34:20|13299.2|13297.2|13297.8|13295.8|13299.6|13297.6|13297.8|13295.8|5
1650864870000|2022-04-25 05:34:30|13298.1|13296.1|13297.6|13295.6|13298.7|13296.7|13297.3|13295.3|1
1650864880000|2022-04-25 05:34:40|13297.7|13295.7|13298.1|13296.1|13298.8|13296.8|13297.3|13295.3|4
1650864890000|2022-04-25 05:34:50|13298.2|13296.2|13297.8|13295.8|13298.2|13296.2|13297.2|13295.2|5
1650864900000|2022-04-25 05:35:00|13297.9|13295.9|13297.3|13295.3|13298.7|13296.7|13297.3|13295.3|2
1650864910000|2022-04-25 05:35:10|13297.2|13295.2|13296.9|13294.9|13297.2|13295.2|13296.3|13294.3|2
1650864920000|2022-04-25 05:35:20|13296.8|13294.8|13296.4|13294.4|13296.9|13294.9|13296.2|13294.2|2
1650864930000|2022-04-25 05:35:30|13296.2|13294.2|13296.3|13294.3|13296.4|13294.4|13294.7|13292.7|9
1650864940000|2022-04-25 05:35:40|13296.4|13294.4|13295.7|13293.7|13296.7|13294.7|13295.3|13293.3|4
1650864950000|2022-04-25 05:35:50|13295.8|13293.8|13295.2|13293.2|13296.7|13294.7|13294.9|13292.9|3
1650864960000|2022-04-25 05:36:00|13295.3|13293.3|13294.7|13292.7|13295.8|13293.8|13294.7|13292.7|3
1650864970000|2022-04-25 05:36:10|13294.4|13292.4|13289.2|13287.2|13294.4|13292.4|13289.2|13287.2|48
1650864980000|2022-04-25 05:36:20|13289.1|13287.1|13290.9|13288.9|13290.9|13288.9|13288.2|13286.2|20
1650864990000|2022-04-25 05:36:30|13290.8|13288.8|13288.7|13286.7|13290.8|13288.8|13286.8|13284.8|59
1650865000000|2022-04-25 05:36:40|13289.1|13287.1|13287.6|13285.6|13289.6|13287.6|13287.4|13285.4|9
1650865010000|2022-04-25 05:36:50|13287.4|13285.4|13284.4|13282.4|13287.7|13285.7|13284.4|13282.4|45
1650865020000|2022-04-25 05:37:00|13285.6|13283.6|13282.4|13280.4|13287.1|13285.1|13282.4|13280.4|25
1650865030000|2022-04-25 05:37:10|13282.7|13280.7|13281.7|13279.7|13283.3|13281.3|13279.3|13277.3|74
1650865040000|2022-04-25 05:37:20|13281.8|13279.8|13283.4|13281.4|13284.2|13282.2|13281.8|13279.8|15
1650865050000|2022-04-25 05:37:30|13283.6|13281.6|13282.7|13280.7|13284.4|13282.4|13281.8|13279.8|17
1650865060000|2022-04-25 05:37:40|13282.8|13280.8|13283.6|13281.6|13284.6|13282.6|13282.7|13280.7|7
1650865070000|2022-04-25 05:37:50|13283.4|13281.4|13284.2|13282.2|13284.8|13282.8|13283.2|13281.2|34
1650865080000|2022-04-25 05:38:00|13284.1|13282.1|13282.4|13280.4|13284.7|13282.7|13282.2|13280.2|15
1650865090000|2022-04-25 05:38:10|13282.6|13280.6|13283.6|13281.6|13285.3|13283.3|13282.6|13280.6|12
1650865100000|2022-04-25 05:38:20|13283.4|13281.4|13282.8|13280.8|13283.6|13281.6|13282.2|13280.2|3
1650865110000|2022-04-25 05:38:30|13282.6|13280.6|13281.9|13279.9|13283.1|13281.1|13281.9|13279.9|7
1650865120000|2022-04-25 05:38:40|13282.1|13280.1|13280.7|13278.7|13282.7|13280.7|13280.7|13278.7|13
1650865130000|2022-04-25 05:38:50|13280.4|13278.4|13280.4|13278.4|13280.6|13278.6|13278.3|13276.3|53
1650865140000|2022-04-25 05:39:00|13280.6|13278.6|13279.4|13277.4|13281.1|13279.1|13279.4|13277.4|16
1650865150000|2022-04-25 05:39:10|13279.6|13277.6|13279.2|13277.2|13280.3|13278.3|13279.1|13277.1|11
1650865160000|2022-04-25 05:39:20|13279.1|13277.1|13278.8|13276.8|13281.1|13279.1|13278.7|13276.7|9
1650865170000|2022-04-25 05:39:30|13278.9|13276.9|13278.8|13276.8|13279.8|13277.8|13278.7|13276.7|6
1650865180000|2022-04-25 05:39:40|13278.7|13276.7|13279.2|13277.2|13279.3|13277.3|13277.2|13275.2|25
1650865190000|2022-04-25 05:39:50|13279.3|13277.3|13279.2|13277.2|13279.7|13277.7|13278.2|13276.2|8
1650865200000|2022-04-25 05:40:00|13278.9|13276.9|13281.4|13279.4|13282.3|13280.3|13278.8|13276.8|24
1650865210000|2022-04-25 05:40:10|13281.3|13279.3|13280.9|13278.9|13282.2|13280.2|13280.3|13278.3|1
1650865220000|2022-04-25 05:40:20|13281.1|13279.1|13281.9|13279.9|13282.2|13280.2|13280.6|13278.6|5
1650865230000|2022-04-25 05:40:30|13282.2|13280.2|13282.9|13280.9|13283.3|13281.3|13281.8|13279.8|8
1650865240000|2022-04-25 05:40:40|13282.8|13280.8|13281.9|13279.9|13282.8|13280.8|13281.6|13279.6|14
1650865250000|2022-04-25 05:40:50|13281.8|13279.8|13281.6|13279.6|13282.9|13280.9|13281.6|13279.6|1
1650865260000|2022-04-25 05:41:00|13281.4|13279.4|13282.3|13280.3|13283.8|13281.8|13281.4|13279.4|9
1650865270000|2022-04-25 05:41:10|13282.2|13280.2|13284.6|13282.6|13284.6|13282.6|13281.9|13279.9|10
1650865280000|2022-04-25 05:41:20|13284.1|13282.1|13288.1|13286.1|13288.1|13286.1|13283.8|13281.8|19
1650865290000|2022-04-25 05:41:30|13287.9|13285.9|13286.2|13284.2|13287.9|13285.9|13285.4|13283.4|16
1650865300000|2022-04-25 05:41:40|13285.8|13283.8|13287.1|13285.1|13287.2|13285.2|13285.3|13283.3|10
1650865310000|2022-04-25 05:41:50|13286.9|13284.9|13285.8|13283.8|13287.3|13285.3|13285.7|13283.7|9
1650865320000|2022-04-25 05:42:00|13285.7|13283.7|13273.2|13271.2|13285.8|13283.8|13272.4|13270.4|321
1650865330000|2022-04-25 05:42:10|13272.9|13270.9|13266.7|13264.7|13273.9|13271.9|13265.4|13263.4|275
1650865340000|2022-04-25 05:42:20|13266.1|13264.1|13267.8|13265.8|13268.6|13266.6|13264.4|13262.4|79
1650865350000|2022-04-25 05:42:30|13267.7|13265.7|13266.7|13264.7|13268.6|13266.6|13265.7|13263.7|24
1650865360000|2022-04-25 05:42:40|13266.9|13264.9|13267.2|13265.2|13267.9|13265.9|13266.6|13264.6|15
1650865370000|2022-04-25 05:42:50|13267.8|13265.8|13269.8|13267.8|13271.1|13269.1|13266.2|13264.2|30
1650865380000|2022-04-25 05:43:00|13269.7|13267.7|13271.1|13269.1|13271.2|13269.2|13267.9|13265.9|13
1650865390000|2022-04-25 05:43:10|13270.9|13268.9|13271.8|13269.8|13274.3|13272.3|13270.1|13268.1|57
1650865400000|2022-04-25 05:43:20|13271.7|13269.7|13274.7|13272.7|13274.9|13272.9|13271.6|13269.6|28
1650865410000|2022-04-25 05:43:30|13273.9|13271.9|13274.4|13272.4|13277.2|13275.2|13273.8|13271.8|21
1650865420000|2022-04-25 05:43:40|13274.3|13272.3|13273.9|13271.9|13275.1|13273.1|13273.7|13271.7|9
1650865430000|2022-04-25 05:43:50|13273.8|13271.8|13275.1|13273.1|13276.3|13274.3|13273.3|13271.3|12
1650865440000|2022-04-25 05:44:00|13274.2|13272.2|13274.3|13272.3|13274.3|13272.3|13271.8|13269.8|40
1650865450000|2022-04-25 05:44:10|13273.4|13271.4|13270.7|13268.7|13273.4|13271.4|13269.4|13267.4|45
1650865460000|2022-04-25 05:44:20|13269.6|13267.6|13269.9|13267.9|13269.9|13267.9|13267.9|13265.9|3
1650865470000|2022-04-25 05:44:30|13269.8|13267.8|13268.9|13266.9|13271.2|13269.2|13268.9|13266.9|8
1650865480000|2022-04-25 05:44:40|13269.1|13267.1|13269.9|13267.9|13270.6|13268.6|13268.8|13266.8|6
1650865490000|2022-04-25 05:44:50|13269.8|13267.8|13268.7|13266.7|13270.3|13268.3|13268.7|13266.7|6
1650865500000|2022-04-25 05:45:00|13268.6|13266.6|13264.8|13262.8|13268.8|13266.8|13264.8|13262.8|32
1650865510000|2022-04-25 05:45:10|13265.1|13263.1|13265.9|13263.9|13269.1|13267.1|13264.3|13262.3|32
1650865520000|2022-04-25 05:45:20|13266.1|13264.1|13265.1|13263.1|13266.3|13264.3|13265.1|13263.1|15
1650865530000|2022-04-25 05:45:30|13264.9|13262.9|13265.8|13263.8|13266.3|13264.3|13264.3|13262.3|10
1650865540000|2022-04-25 05:45:40|13265.6|13263.6|13266.3|13264.3|13267.1|13265.1|13265.3|13263.3|8
1650865550000|2022-04-25 05:45:50|13266.4|13264.4|13268.3|13266.3|13268.8|13266.8|13266.3|13264.3|18
1650865560000|2022-04-25 05:46:00|13268.1|13266.1|13269.1|13267.1|13269.9|13267.9|13267.9|13265.9|10
1650865570000|2022-04-25 05:46:10|13268.9|13266.9|13270.7|13268.7|13270.8|13268.8|13268.4|13266.4|17
1650865580000|2022-04-25 05:46:20|13271.1|13269.1|13269.8|13267.8|13271.6|13269.6|13268.3|13266.3|17
1650865590000|2022-04-25 05:46:30|13269.9|13267.9|13269.9|13267.9|13270.9|13268.9|13269.4|13267.4|11
1650865600000|2022-04-25 05:46:40|13270.1|13268.1|13271.3|13269.3|13271.8|13269.8|13269.9|13267.9|9
1650865610000|2022-04-25 05:46:50|13271.2|13269.2|13271.7|13269.7|13272.2|13270.2|13270.8|13268.8|2
1650865620000|2022-04-25 05:47:00|13271.6|13269.6|13273.9|13271.9|13274.1|13272.1|13270.9|13268.9|12
1650865630000|2022-04-25 05:47:10|13273.8|13271.8|13276.8|13274.8|13277.4|13275.4|13273.6|13271.6|48
1650865640000|2022-04-25 05:47:20|13276.6|13274.6|13275.9|13273.9|13276.7|13274.7|13275.7|13273.7|5
1650865650000|2022-04-25 05:47:30|13276.6|13274.6|13276.2|13274.2|13278.1|13276.1|13276.1|13274.1|19
1650865660000|2022-04-25 05:47:40|13278.1|13276.1|13276.2|13274.2|13278.1|13276.1|13275.7|13273.7|37
1650865670000|2022-04-25 05:47:50|13275.8|13273.8|13275.1|13273.1|13276.4|13274.4|13274.9|13272.9|9
1650865680000|2022-04-25 05:48:00|13275.3|13273.3|13273.2|13271.2|13275.3|13273.3|13272.8|13270.8|11
1650865690000|2022-04-25 05:48:10|13273.3|13271.3|13273.6|13271.6|13273.6|13271.6|13272.3|13270.3|11
1650865700000|2022-04-25 05:48:20|13274.1|13272.1|13274.8|13272.8|13274.8|13272.8|13273.4|13271.4|4
1650865710000|2022-04-25 05:48:30|13274.7|13272.7|13273.6|13271.6|13274.7|13272.7|13273.1|13271.1|3
1650865720000|2022-04-25 05:48:40|13274.1|13272.1|13274.3|13272.3|13274.9|13272.9|13273.8|13271.8|5
1650865730000|2022-04-25 05:48:50|13274.2|13272.2|13274.1|13272.1|13274.8|13272.8|13273.6|13271.6|6
1650865740000|2022-04-25 05:49:00|13273.9|13271.9|13273.8|13271.8|13274.7|13272.7|13273.2|13271.2|0
1650865750000|2022-04-25 05:49:10|13273.7|13271.7|13273.3|13271.3|13274.1|13272.1|13272.9|13270.9|7
1650865760000|2022-04-25 05:49:20|13273.4|13271.4|13274.4|13272.4|13274.4|13272.4|13273.3|13271.3|6
1650865770000|2022-04-25 05:49:30|13274.2|13272.2|13273.9|13271.9|13274.4|13272.4|13273.6|13271.6|1
1650865780000|2022-04-25 05:49:40|13273.8|13271.8|13272.2|13270.2|13273.9|13271.9|13272.2|13270.2|9
1650865790000|2022-04-25 05:49:50|13272.1|13270.1|13269.2|13267.2|13272.2|13270.2|13269.1|13267.1|24
1650865800000|2022-04-25 05:50:00|13268.9|13266.9|13266.4|13264.4|13269.7|13267.7|13266.4|13264.4|65
1650865810000|2022-04-25 05:50:10|13266.6|13264.6|13264.7|13262.7|13266.7|13264.7|13264.7|13262.7|19
1650865820000|2022-04-25 05:50:20|13264.6|13262.6|13264.9|13262.9|13265.8|13263.8|13264.6|13262.6|13
1650865830000|2022-04-25 05:50:30|13264.7|13262.7|13261.3|13259.3|13264.9|13262.9|13261.2|13259.2|34
1650865840000|2022-04-25 05:50:40|13261.1|13259.1|13260.9|13258.9|13262.9|13260.9|13260.8|13258.8|45
1650865850000|2022-04-25 05:50:50|13260.8|13258.8|13261.1|13259.1|13261.7|13259.7|13260.1|13258.1|27
1650865860000|2022-04-25 05:51:00|13261.2|13259.2|13260.3|13258.3|13261.2|13259.2|13259.1|13257.1|37
1650865870000|2022-04-25 05:51:10|13260.7|13258.7|13261.1|13259.1|13261.1|13259.1|13259.8|13257.8|25
1650865880000|2022-04-25 05:51:20|13261.2|13259.2|13261.8|13259.8|13263.2|13261.2|13261.2|13259.2|16
1650865890000|2022-04-25 05:51:30|13261.3|13259.3|13262.6|13260.6|13263.3|13261.3|13261.3|13259.3|9
1650865900000|2022-04-25 05:51:40|13262.4|13260.4|13261.6|13259.6|13262.6|13260.6|13260.6|13258.6|17
1650865910000|2022-04-25 05:51:50|13261.7|13259.7|13261.6|13259.6|13262.6|13260.6|13261.6|13259.6|7
1650865920000|2022-04-25 05:52:00|13261.4|13259.4|13262.7|13260.7|13262.9|13260.9|13260.9|13258.9|9
1650865930000|2022-04-25 05:52:10|13262.8|13260.8|13262.2|13260.2|13263.7|13261.7|13261.9|13259.9|11
1650865940000|2022-04-25 05:52:20|13262.4|13260.4|13265.1|13263.1|13265.9|13263.9|13262.3|13260.3|19
1650865950000|2022-04-25 05:52:30|13265.2|13263.2|13265.2|13263.2|13266.6|13264.6|13264.8|13262.8|19
1650865960000|2022-04-25 05:52:40|13265.1|13263.1|13266.1|13264.1|13266.7|13264.7|13264.8|13262.8|7
1650865970000|2022-04-25 05:52:50|13266.2|13264.2|13269.9|13267.9|13270.6|13268.6|13266.2|13264.2|33
1650865980000|2022-04-25 05:53:00|13269.8|13267.8|13269.3|13267.3|13269.8|13267.8|13268.2|13266.2|5
1650865990000|2022-04-25 05:53:10|13269.2|13267.2|13269.1|13267.1|13270.4|13268.4|13268.2|13266.2|23
1650866000000|2022-04-25 05:53:20|13268.3|13266.3|13269.1|13267.1|13269.6|13267.6|13268.3|13266.3|5
1650866010000|2022-04-25 05:53:30|13268.9|13266.9|13266.3|13264.3|13269.1|13267.1|13266.1|13264.1|7
1650866020000|2022-04-25 05:53:40|13266.4|13264.4|13267.8|13265.8|13267.9|13265.9|13266.1|13264.1|15
1650866030000|2022-04-25 05:53:50|13267.3|13265.3|13266.3|13264.3|13267.6|13265.6|13266.1|13264.1|14
1650866040000|2022-04-25 05:54:00|13266.2|13264.2|13265.4|13263.4|13266.3|13264.3|13264.8|13262.8|10
1650866050000|2022-04-25 05:54:10|13265.2|13263.2|13265.7|13263.7|13266.2|13264.2|13264.6|13262.6|6
1650866060000|2022-04-25 05:54:20|13265.6|13263.6|13266.1|13264.1|13266.1|13264.1|13265.3|13263.3|1
1650866070000|2022-04-25 05:54:30|13265.9|13263.9|13265.6|13263.6|13266.1|13264.1|13265.1|13263.1|10
1650866080000|2022-04-25 05:54:40|13264.8|13262.8|13265.1|13263.1|13265.4|13263.4|13263.9|13261.9|7
1650866090000|2022-04-25 05:54:50|13265.4|13263.4|13264.2|13262.2|13265.4|13263.4|13264.2|13262.2|6
1650866100000|2022-04-25 05:55:00|13264.3|13262.3|13265.8|13263.8|13266.1|13264.1|13264.2|13262.2|12
1650866110000|2022-04-25 05:55:10|13265.9|13263.9|13264.9|13262.9|13267.2|13265.2|13264.8|13262.8|18
1650866120000|2022-04-25 05:55:20|13265.1|13263.1|13264.7|13262.7|13265.6|13263.6|13264.3|13262.3|9
1650866130000|2022-04-25 05:55:30|13264.6|13262.6|13265.3|13263.3|13265.6|13263.6|13264.3|13262.3|4
1650866140000|2022-04-25 05:55:40|13265.4|13263.4|13266.6|13264.6|13266.9|13264.9|13265.3|13263.3|2
1650866150000|2022-04-25 05:55:50|13266.7|13264.7|13266.6|13264.6|13266.9|13264.9|13266.4|13264.4|5
1650866160000|2022-04-25 05:56:00|13266.7|13264.7|13264.9|13262.9|13266.8|13264.8|13264.9|13262.9|7
1650866170000|2022-04-25 05:56:10|13265.1|13263.1|13265.6|13263.6|13265.6|13263.6|13264.4|13262.4|8
1650866180000|2022-04-25 05:56:20|13265.4|13263.4|13260.9|13258.9|13265.4|13263.4|13260.8|13258.8|25
1650866190000|2022-04-25 05:56:30|13261.1|13259.1|13261.4|13259.4|13262.1|13260.1|13260.9|13258.9|6
1650866200000|2022-04-25 05:56:40|13262.1|13260.1|13260.9|13258.9|13262.3|13260.3|13260.8|13258.8|10
1650866210000|2022-04-25 05:56:50|13261.2|13259.2|13261.3|13259.3|13261.6|13259.6|13260.8|13258.8|7
1650866220000|2022-04-25 05:57:00|13261.4|13259.4|13260.2|13258.2|13261.6|13259.6|13260.2|13258.2|10
1650866230000|2022-04-25 05:57:10|13260.3|13258.3|13260.7|13258.7|13261.9|13259.9|13260.3|13258.3|9
1650866240000|2022-04-25 05:57:20|13260.8|13258.8|13261.9|13259.9|13262.7|13260.7|13260.8|13258.8|3
1650866250000|2022-04-25 05:57:30|13261.7|13259.7|13261.4|13259.4|13262.6|13260.6|13261.2|13259.2|24
1650866260000|2022-04-25 05:57:40|13261.6|13259.6|13265.1|13263.1|13265.6|13263.6|13261.4|13259.4|25
1650866270000|2022-04-25 05:57:50|13264.8|13262.8|13265.8|13263.8|13266.3|13264.3|13264.8|13262.8|12
1650866280000|2022-04-25 05:58:00|13265.9|13263.9|13266.2|13264.2|13266.3|13264.3|13264.7|13262.7|8
1650866290000|2022-04-25 05:58:10|13266.3|13264.3|13265.7|13263.7|13267.7|13265.7|13264.6|13262.6|33
1650866300000|2022-04-25 05:58:20|13265.6|13263.6|13263.4|13261.4|13265.8|13263.8|13263.3|13261.3|20
1650866310000|2022-04-25 05:58:30|13263.6|13261.6|13263.7|13261.7|13263.8|13261.8|13263.2|13261.2|6
1650866320000|2022-04-25 05:58:40|13262.9|13260.9|13264.6|13262.6|13265.1|13263.1|13262.9|13260.9|14
1650866330000|2022-04-25 05:58:50|13264.7|13262.7|13263.9|13261.9|13265.1|13263.1|13263.8|13261.8|7
1650866340000|2022-04-25 05:59:00|13263.7|13261.7|13262.7|13260.7|13263.9|13261.9|13262.3|13260.3|4
1650866350000|2022-04-25 05:59:10|13262.6|13260.6|13262.2|13260.2|13262.9|13260.9|13261.9|13259.9|4
1650866360000|2022-04-25 05:59:20|13262.3|13260.3|13263.3|13261.3|13263.6|13261.6|13260.8|13258.8|33
1650866370000|2022-04-25 05:59:30|13263.6|13261.6|13262.6|13260.6|13263.7|13261.7|13262.3|13260.3|2
1650866380000|2022-04-25 05:59:40|13262.7|13260.7|13261.7|13259.7|13263.2|13261.2|13261.4|13259.4|9
1650866390000|2022-04-25 05:59:50|13261.6|13259.6|13253.6|13251.6|13262.2|13260.2|13250.1|13248.1|177
1650866400000|2022-04-25 06:00:00|13253.1|13251.1|13259.9|13257.9|13260.2|13258.2|13252.8|13250.8|104
1650866410000|2022-04-25 06:00:10|13260.1|13258.1|13261.9|13259.9|13263.8|13261.8|13258.9|13256.9|76
1650866420000|2022-04-25 06:00:20|13262.1|13260.1|13261.9|13259.9|13262.7|13260.7|13261.1|13259.1|21
1650866430000|2022-04-25 06:00:30|13262.1|13260.1|13262.3|13260.3|13262.8|13260.8|13261.9|13259.9|15
1650866440000|2022-04-25 06:00:40|13262.2|13260.2|13262.7|13260.7|13262.9|13260.9|13261.6|13259.6|15
1650866450000|2022-04-25 06:00:50|13262.8|13260.8|13261.2|13259.2|13263.1|13261.1|13260.4|13258.4|18
1650866460000|2022-04-25 06:01:00|13261.1|13259.1|13261.4|13259.4|13263.2|13261.2|13261.1|13259.1|48
1650866470000|2022-04-25 06:01:10|13261.6|13259.6|13261.4|13259.4|13261.6|13259.6|13260.2|13258.2|12
1650866480000|2022-04-25 06:01:20|13261.1|13259.1|13262.7|13260.7|13263.3|13261.3|13261.1|13259.1|22
1650866490000|2022-04-25 06:01:30|13262.6|13260.6|13262.3|13260.3|13263.1|13261.1|13261.6|13259.6|8
1650866500000|2022-04-25 06:01:40|13262.4|13260.4|13270.4|13268.4|13270.9|13268.9|13262.4|13260.4|40
1650866510000|2022-04-25 06:01:50|13270.6|13268.6|13278.3|13276.3|13278.4|13276.4|13270.4|13268.4|158
1650866520000|2022-04-25 06:02:00|13278.4|13276.4|13277.3|13275.3|13278.4|13276.4|13274.1|13272.1|174
1650866530000|2022-04-25 06:02:10|13277.2|13275.2|13275.9|13273.9|13278.1|13276.1|13275.7|13273.7|21
1650866540000|2022-04-25 06:02:20|13276.2|13274.2|13276.2|13274.2|13276.7|13274.7|13275.6|13273.6|38
1650866550000|2022-04-25 06:02:30|13276.1|13274.1|13275.8|13273.8|13276.6|13274.6|13275.8|13273.8|20
1650866560000|2022-04-25 06:02:40|13275.9|13273.9|13272.7|13270.7|13275.9|13273.9|13272.7|13270.7|74
1650866570000|2022-04-25 06:02:50|13272.6|13270.6|13271.2|13269.2|13272.9|13270.9|13270.9|13268.9|11
1650866580000|2022-04-25 06:03:00|13271.3|13269.3|13265.8|13263.8|13273.7|13271.7|13265.8|13263.8|57
1650866590000|2022-04-25 06:03:10|13265.9|13263.9|13262.7|13260.7|13265.9|13263.9|13262.6|13260.6|44
1650866600000|2022-04-25 06:03:20|13262.2|13260.2|13260.1|13258.1|13264.1|13262.1|13258.3|13256.3|73
1650866610000|2022-04-25 06:03:30|13260.4|13258.4|13263.7|13261.7|13263.7|13261.7|13259.2|13257.2|26
1650866620000|2022-04-25 06:03:40|13263.4|13261.4|13263.2|13261.2|13263.6|13261.6|13262.8|13260.8|6
1650866630000|2022-04-25 06:03:50|13263.1|13261.1|13261.8|13259.8|13263.9|13261.9|13261.6|13259.6|31
1650866640000|2022-04-25 06:04:00|13261.9|13259.9|13261.4|13259.4|13263.1|13261.1|13261.4|13259.4|12
1650866650000|2022-04-25 06:04:10|13261.6|13259.6|13259.1|13257.1|13262.1|13260.1|13258.9|13256.9|22
1650866660000|2022-04-25 06:04:20|13258.9|13256.9|13256.6|13254.6|13260.2|13258.2|13256.3|13254.3|32
1650866670000|2022-04-25 06:04:30|13256.4|13254.4|13253.1|13251.1|13256.9|13254.9|13251.8|13249.8|47
1650866680000|2022-04-25 06:04:40|13253.2|13251.2|13252.8|13250.8|13254.7|13252.7|13252.8|13250.8|14
1650866690000|2022-04-25 06:04:50|13252.7|13250.7|13254.9|13252.9|13255.3|13253.3|13252.7|13250.7|20
1650866700000|2022-04-25 06:05:00|13255.1|13253.1|13260.2|13258.2|13260.2|13258.2|13254.7|13252.7|31
1650866710000|2022-04-25 06:05:10|13260.6|13258.6|13259.3|13257.3|13260.9|13258.9|13258.4|13256.4|23
1650866720000|2022-04-25 06:05:20|13258.9|13256.9|13254.6|13252.6|13259.3|13257.3|13254.3|13252.3|32
1650866730000|2022-04-25 06:05:30|13254.4|13252.4|13255.1|13253.1|13255.2|13253.2|13253.6|13251.6|30
1650866740000|2022-04-25 06:05:40|13255.2|13253.2|13255.3|13253.3|13255.3|13253.3|13252.6|13250.6|52
1650866750000|2022-04-25 06:05:50|13255.2|13253.2|13259.4|13257.4|13259.4|13257.4|13255.2|13253.2|27
1650866760000|2022-04-25 06:06:00|13259.8|13257.8|13258.2|13256.2|13262.9|13260.9|13257.9|13255.9|46
1650866770000|2022-04-25 06:06:10|13258.1|13256.1|13256.6|13254.6|13260.1|13258.1|13254.6|13252.6|29
1650866780000|2022-04-25 06:06:20|13256.8|13254.8|13255.8|13253.8|13256.8|13254.8|13255.7|13253.7|29
1650866790000|2022-04-25 06:06:30|13255.7|13253.7|13252.7|13250.7|13256.2|13254.2|13252.3|13250.3|32
1650866800000|2022-04-25 06:06:40|13252.6|13250.6|13246.6|13244.6|13252.6|13250.6|13242.3|13240.3|199
1650866810000|2022-04-25 06:06:50|13246.9|13244.9|13249.8|13247.8|13251.6|13249.6|13245.6|13243.6|37
1650866820000|2022-04-25 06:07:00|13249.7|13247.7|13251.6|13249.6|13252.1|13250.1|13248.8|13246.8|67
1650866830000|2022-04-25 06:07:10|13251.4|13249.4|13254.1|13252.1|13254.1|13252.1|13250.7|13248.7|30
1650866840000|2022-04-25 06:07:20|13253.8|13251.8|13253.9|13251.9|13255.6|13253.6|13253.3|13251.3|17
1650866850000|2022-04-25 06:07:30|13253.8|13251.8|13253.3|13251.3|13253.8|13251.8|13252.6|13250.6|7
1650866860000|2022-04-25 06:07:40|13253.4|13251.4|13252.6|13250.6|13253.4|13251.4|13252.4|13250.4|6
1650866870000|2022-04-25 06:07:50|13252.4|13250.4|13248.3|13246.3|13252.9|13250.9|13248.2|13246.2|29
1650866880000|2022-04-25 06:08:00|13248.1|13246.1|13246.4|13244.4|13250.3|13248.3|13246.4|13244.4|22
1650866890000|2022-04-25 06:08:10|13246.6|13244.6|13246.1|13244.1|13247.4|13245.4|13245.6|13243.6|11
1650866900000|2022-04-25 06:08:20|13246.4|13244.4|13248.9|13246.9|13249.3|13247.3|13245.6|13243.6|31
1650866910000|2022-04-25 06:08:30|13246.9|13244.9|13247.8|13245.8|13249.1|13247.1|13246.6|13244.6|39
1650866920000|2022-04-25 06:08:40|13247.9|13245.9|13247.6|13245.6|13248.8|13246.8|13245.8|13243.8|43
1650866930000|2022-04-25 06:08:50|13247.4|13245.4|13246.6|13244.6|13247.7|13245.7|13245.9|13243.9|16
1650866940000|2022-04-25 06:09:00|13246.8|13244.8|13247.8|13245.8|13248.9|13246.9|13246.3|13244.3|23
1650866950000|2022-04-25 06:09:10|13247.1|13245.1|13242.1|13240.1|13248.9|13246.9|13241.3|13239.3|97
1650866960000|2022-04-25 06:09:20|13242.2|13240.2|13243.8|13241.8|13244.1|13242.1|13242.1|13240.1|28
1650866970000|2022-04-25 06:09:30|13243.7|13241.7|13241.4|13239.4|13244.6|13242.6|13240.8|13238.8|34
1650866980000|2022-04-25 06:09:40|13242.4|13240.4|13245.4|13243.4|13245.4|13243.4|13242.2|13240.2|16
1650866990000|2022-04-25 06:09:50|13245.3|13243.3|13244.1|13242.1|13245.4|13243.4|13243.2|13241.2|18
1650867000000|2022-04-25 06:10:00|13243.2|13241.2|13247.4|13245.4|13249.9|13247.9|13243.2|13241.2|44
1650867010000|2022-04-25 06:10:10|13247.2|13245.2|13248.2|13246.2|13250.1|13248.1|13247.1|13245.1|23
1650867020000|2022-04-25 06:10:20|13248.3|13246.3|13246.4|13244.4|13248.7|13246.7|13245.8|13243.8|7
1650867030000|2022-04-25 06:10:30|13247.1|13245.1|13247.4|13245.4|13247.9|13245.9|13245.4|13243.4|22
1650867040000|2022-04-25 06:10:40|13247.3|13245.3|13244.8|13242.8|13247.7|13245.7|13242.1|13240.1|15
1650867050000|2022-04-25 06:10:50|13244.6|13242.6|13243.2|13241.2|13245.4|13243.4|13243.2|13241.2|8
1650867060000|2022-04-25 06:11:00|13243.3|13241.3|13245.4|13243.4|13245.6|13243.6|13241.9|13239.9|27
1650867070000|2022-04-25 06:11:10|13245.8|13243.8|13247.2|13245.2|13247.9|13245.9|13245.1|13243.1|18
1650867080000|2022-04-25 06:11:20|13247.3|13245.3|13245.8|13243.8|13248.1|13246.1|13245.8|13243.8|13
1650867090000|2022-04-25 06:11:30|13245.7|13243.7|13243.6|13241.6|13245.7|13243.7|13242.7|13240.7|2
1650867100000|2022-04-25 06:11:40|13243.3|13241.3|13241.8|13239.8|13243.7|13241.7|13241.3|13239.3|23
1650867110000|2022-04-25 06:11:50|13241.9|13239.9|13240.8|13238.8|13243.3|13241.3|13239.3|13237.3|69
1650867120000|2022-04-25 06:12:00|13240.9|13238.9|13239.9|13237.9|13243.9|13241.9|13239.7|13237.7|25
1650867130000|2022-04-25 06:12:10|13240.1|13238.1|13239.9|13237.9|13240.7|13238.7|13239.2|13237.2|32
1650867140000|2022-04-25 06:12:20|13239.4|13237.4|13233.1|13231.1|13239.4|13237.4|13221.9|13219.9|446
1650867150000|2022-04-25 06:12:30|13232.1|13230.1|13233.3|13231.3|13234.6|13232.6|13231.9|13229.9|27
1650867160000|2022-04-25 06:12:40|13233.4|13231.4|13232.8|13230.8|13234.7|13232.7|13232.2|13230.2|22
1650867170000|2022-04-25 06:12:50|13232.9|13230.9|13233.2|13231.2|13235.8|13233.8|13232.6|13230.6|35
1650867180000|2022-04-25 06:13:00|13233.1|13231.1|13229.8|13227.8|13235.6|13233.6|13229.8|13227.8|62
1650867190000|2022-04-25 06:13:10|13229.4|13227.4|13230.6|13228.6|13231.3|13229.3|13228.6|13226.6|30
1650867200000|2022-04-25 06:13:20|13231.1|13229.1|13227.4|13225.4|13231.2|13229.2|13225.3|13223.3|67
1650867210000|2022-04-25 06:13:30|13227.6|13225.6|13229.2|13227.2|13230.4|13228.4|13227.1|13225.1|26
1650867220000|2022-04-25 06:13:40|13229.1|13227.1|13230.8|13228.8|13231.8|13229.8|13228.2|13226.2|55
1650867230000|2022-04-25 06:13:50|13230.9|13228.9|13232.4|13230.4|13232.7|13230.7|13230.1|13228.1|49
1650867240000|2022-04-25 06:14:00|13232.3|13230.3|13230.2|13228.2|13233.2|13231.2|13229.6|13227.6|19
1650867250000|2022-04-25 06:14:10|13230.3|13228.3|13227.6|13225.6|13230.8|13228.8|13227.2|13225.2|24
1650867260000|2022-04-25 06:14:20|13227.3|13225.3|13230.7|13228.7|13231.6|13229.6|13227.2|13225.2|18
1650867270000|2022-04-25 06:14:30|13230.8|13228.8|13228.3|13226.3|13230.8|13228.8|13228.1|13226.1|15
1650867280000|2022-04-25 06:14:40|13228.6|13226.6|13226.2|13224.2|13228.6|13226.6|13224.8|13222.8|29
1650867290000|2022-04-25 06:14:50|13226.3|13224.3|13225.1|13223.1|13226.6|13224.6|13223.9|13221.9|17
1650867300000|2022-04-25 06:15:00|13224.9|13222.9|13236.4|13234.4|13236.4|13234.4|13224.8|13222.8|106
1650867310000|2022-04-25 06:15:10|13236.3|13234.3|13233.8|13231.8|13236.9|13234.9|13233.4|13231.4|44
1650867320000|2022-04-25 06:15:20|13233.9|13231.9|13237.6|13235.6|13238.4|13236.4|13233.8|13231.8|72
1650867330000|2022-04-25 06:15:30|13237.7|13235.7|13238.2|13236.2|13239.8|13237.8|13236.4|13234.4|78
1650867340000|2022-04-25 06:15:40|13238.1|13236.1|13241.3|13239.3|13242.4|13240.4|13237.6|13235.6|36
1650867350000|2022-04-25 06:15:50|13241.4|13239.4|13240.4|13238.4|13243.1|13241.1|13240.3|13238.3|22
1650867360000|2022-04-25 06:16:00|13240.3|13238.3|13240.6|13238.6|13242.4|13240.4|13239.4|13237.4|28
1650867370000|2022-04-25 06:16:10|13240.4|13238.4|13238.3|13236.3|13240.8|13238.8|13237.6|13235.6|28
1650867380000|2022-04-25 06:16:20|13237.4|13235.4|13235.6|13233.6|13237.4|13235.4|13234.1|13232.1|53
1650867390000|2022-04-25 06:16:30|13235.4|13233.4|13237.4|13235.4|13238.2|13236.2|13234.8|13232.8|15
1650867400000|2022-04-25 06:16:40|13237.3|13235.3|13240.7|13238.7|13242.2|13240.2|13237.3|13235.3|24
1650867410000|2022-04-25 06:16:50|13240.8|13238.8|13241.2|13239.2|13241.8|13239.8|13240.3|13238.3|14
1650867420000|2022-04-25 06:17:00|13241.3|13239.3|13244.4|13242.4|13244.6|13242.6|13241.3|13239.3|29
1650867430000|2022-04-25 06:17:10|13244.3|13242.3|13245.7|13243.7|13246.7|13244.7|13243.9|13241.9|49
1650867440000|2022-04-25 06:17:20|13245.8|13243.8|13246.7|13244.7|13246.8|13244.8|13245.1|13243.1|9
1650867450000|2022-04-25 06:17:30|13246.8|13244.8|13244.4|13242.4|13246.8|13244.8|13244.1|13242.1|18
1650867460000|2022-04-25 06:17:40|13244.6|13242.6|13242.7|13240.7|13245.1|13243.1|13239.7|13237.7|80
1650867470000|2022-04-25 06:17:50|13242.8|13240.8|13239.6|13237.6|13244.7|13242.7|13239.6|13237.6|37
1650867480000|2022-04-25 06:18:00|13239.4|13237.4|13241.7|13239.7|13242.1|13240.1|13239.4|13237.4|22
1650867490000|2022-04-25 06:18:10|13241.8|13239.8|13242.7|13240.7|13243.3|13241.3|13240.7|13238.7|14
1650867500000|2022-04-25 06:18:20|13242.6|13240.6|13243.7|13241.7|13244.8|13242.8|13242.2|13240.2|25
1650867510000|2022-04-25 06:18:30|13244.2|13242.2|13243.7|13241.7|13244.6|13242.6|13243.2|13241.2|18
1650867520000|2022-04-25 06:18:40|13243.6|13241.6|13242.9|13240.9|13243.8|13241.8|13242.3|13240.3|10
1650867530000|2022-04-25 06:18:50|13242.8|13240.8|13241.7|13239.7|13242.9|13240.9|13238.6|13236.6|37
1650867540000|2022-04-25 06:19:00|13241.6|13239.6|13241.1|13239.1|13241.9|13239.9|13240.4|13238.4|11
1650867550000|2022-04-25 06:19:10|13241.7|13239.7|13238.6|13236.6|13241.7|13239.7|13236.3|13234.3|50
1650867560000|2022-04-25 06:19:20|13237.3|13235.3|13238.1|13236.1|13238.1|13236.1|13235.1|13233.1|27
1650867570000|2022-04-25 06:19:30|13237.9|13235.9|13235.9|13233.9|13238.3|13236.3|13235.4|13233.4|11
1650867580000|2022-04-25 06:19:40|13236.1|13234.1|13233.2|13231.2|13237.1|13235.1|13232.9|13230.9|58
1650867590000|2022-04-25 06:19:50|13233.1|13231.1|13231.9|13229.9|13233.9|13231.9|13231.6|13229.6|21
1650867600000|2022-04-25 06:20:00|13232.9|13230.9|13233.7|13231.7|13234.9|13232.9|13232.3|13230.3|40
1650867610000|2022-04-25 06:20:10|13233.8|13231.8|13232.6|13230.6|13234.1|13232.1|13229.4|13227.4|47
1650867620000|2022-04-25 06:20:20|13232.7|13230.7|13237.1|13235.1|13237.1|13235.1|13231.3|13229.3|56
1650867630000|2022-04-25 06:20:30|13236.7|13234.7|13238.2|13236.2|13238.4|13236.4|13235.2|13233.2|32
1650867640000|2022-04-25 06:20:40|13238.3|13236.3|13238.2|13236.2|13238.9|13236.9|13237.1|13235.1|30
1650867650000|2022-04-25 06:20:50|13238.1|13236.1|13239.2|13237.2|13239.7|13237.7|13237.3|13235.3|33
1650867660000|2022-04-25 06:21:00|13239.3|13237.3|13245.1|13243.1|13245.7|13243.7|13239.3|13237.3|29
1650867670000|2022-04-25 06:21:10|13245.3|13243.3|13242.1|13240.1|13245.4|13243.4|13240.6|13238.6|11
1650867680000|2022-04-25 06:21:20|13242.2|13240.2|13239.8|13237.8|13242.7|13240.7|13239.7|13237.7|14
1650867690000|2022-04-25 06:21:30|13240.1|13238.1|13240.6|13238.6|13240.8|13238.8|13238.4|13236.4|18
1650867700000|2022-04-25 06:21:40|13240.7|13238.7|13239.9|13237.9|13241.4|13239.4|13239.2|13237.2|19
1650867710000|2022-04-25 06:21:50|13240.1|13238.1|13243.7|13241.7|13244.2|13242.2|13239.4|13237.4|16
1650867720000|2022-04-25 06:22:00|13243.6|13241.6|13243.9|13241.9|13244.8|13242.8|13242.4|13240.4|33
1650867730000|2022-04-25 06:22:10|13244.1|13242.1|13244.7|13242.7|13245.1|13243.1|13243.1|13241.1|25
1650867740000|2022-04-25 06:22:20|13244.8|13242.8|13245.6|13243.6|13245.6|13243.6|13244.3|13242.3|13
1650867750000|2022-04-25 06:22:30|13245.3|13243.3|13247.6|13245.6|13248.4|13246.4|13244.8|13242.8|25
1650867760000|2022-04-25 06:22:40|13247.9|13245.9|13246.9|13244.9|13248.9|13246.9|13246.9|13244.9|46
1650867770000|2022-04-25 06:22:50|13246.7|13244.7|13245.8|13243.8|13247.3|13245.3|13245.4|13243.4|6
1650867780000|2022-04-25 06:23:00|13245.7|13243.7|13243.9|13241.9|13245.7|13243.7|13243.9|13241.9|19
1650867790000|2022-04-25 06:23:10|13243.4|13241.4|13244.1|13242.1|13245.1|13243.1|13243.3|13241.3|5
1650867800000|2022-04-25 06:23:20|13244.2|13242.2|13244.3|13242.3|13244.4|13242.4|13243.7|13241.7|5
1650867810000|2022-04-25 06:23:30|13244.4|13242.4|13246.3|13244.3|13246.3|13244.3|13244.4|13242.4|4
1650867820000|2022-04-25 06:23:40|13246.4|13244.4|13246.2|13244.2|13247.3|13245.3|13246.2|13244.2|15
1650867830000|2022-04-25 06:23:50|13246.3|13244.3|13244.9|13242.9|13246.6|13244.6|13244.6|13242.6|15
1650867840000|2022-04-25 06:24:00|13244.8|13242.8|13249.4|13247.4|13249.8|13247.8|13244.8|13242.8|35
1650867850000|2022-04-25 06:24:10|13249.3|13247.3|13255.9|13253.9|13256.1|13254.1|13249.1|13247.1|52
1650867860000|2022-04-25 06:24:20|13256.1|13254.1|13255.2|13253.2|13256.4|13254.4|13254.4|13252.4|28
1650867870000|2022-04-25 06:24:30|13255.1|13253.1|13254.7|13252.7|13256.4|13254.4|13251.2|13249.2|150
1650867880000|2022-04-25 06:24:40|13254.6|13252.6|13252.9|13250.9|13254.9|13252.9|13251.7|13249.7|49
1650867890000|2022-04-25 06:24:50|13251.9|13249.9|13251.1|13249.1|13252.6|13250.6|13250.7|13248.7|25
1650867900000|2022-04-25 06:25:00|13250.9|13248.9|13255.2|13253.2|13256.2|13254.2|13250.7|13248.7|33
1650867910000|2022-04-25 06:25:10|13254.8|13252.8|13257.8|13255.8|13257.8|13255.8|13254.4|13252.4|32
1650867920000|2022-04-25 06:25:20|13257.9|13255.9|13257.9|13255.9|13262.7|13260.7|13257.9|13255.9|68
1650867930000|2022-04-25 06:25:30|13258.2|13256.2|13262.4|13260.4|13263.9|13261.9|13256.6|13254.6|48
1650867940000|2022-04-25 06:25:40|13262.7|13260.7|13260.4|13258.4|13263.4|13261.4|13260.3|13258.3|44
1650867950000|2022-04-25 06:25:50|13260.6|13258.6|13261.3|13259.3|13263.4|13261.4|13260.2|13258.2|37
1650867960000|2022-04-25 06:26:00|13261.2|13259.2|13261.2|13259.2|13262.9|13260.9|13260.4|13258.4|26
1650867970000|2022-04-25 06:26:10|13261.1|13259.1|13258.4|13256.4|13261.2|13259.2|13258.2|13256.2|30
1650867980000|2022-04-25 06:26:20|13258.6|13256.6|13258.3|13256.3|13259.1|13257.1|13257.4|13255.4|23
1650867990000|2022-04-25 06:26:30|13258.4|13256.4|13252.9|13250.9|13258.6|13256.6|13251.8|13249.8|50
1650868000000|2022-04-25 06:26:40|13253.2|13251.2|13254.4|13252.4|13255.9|13253.9|13252.6|13250.6|24
1650868010000|2022-04-25 06:26:50|13254.7|13252.7|13254.3|13252.3|13257.2|13255.2|13254.1|13252.1|11
1650868020000|2022-04-25 06:27:00|13254.2|13252.2|13254.8|13252.8|13254.9|13252.9|13253.8|13251.8|9
1650868030000|2022-04-25 06:27:10|13255.2|13253.2|13254.6|13252.6|13255.7|13253.7|13253.9|13251.9|6
1650868040000|2022-04-25 06:27:20|13254.7|13252.7|13257.8|13255.8|13258.2|13256.2|13254.3|13252.3|8
1650868050000|2022-04-25 06:27:30|13258.1|13256.1|13260.4|13258.4|13260.9|13258.9|13258.1|13256.1|19
1650868060000|2022-04-25 06:27:40|13260.6|13258.6|13259.3|13257.3|13261.3|13259.3|13259.3|13257.3|21
1650868070000|2022-04-25 06:27:50|13259.2|13257.2|13258.8|13256.8|13259.8|13257.8|13258.8|13256.8|9
1650868080000|2022-04-25 06:28:00|13258.7|13256.7|13254.7|13252.7|13258.7|13256.7|13254.6|13252.6|8
1650868090000|2022-04-25 06:28:10|13255.4|13253.4|13254.2|13252.2|13255.4|13253.4|13254.1|13252.1|2
1650868100000|2022-04-25 06:28:20|13254.3|13252.3|13254.7|13252.7|13254.7|13252.7|13253.6|13251.6|8
1650868110000|2022-04-25 06:28:30|13254.3|13252.3|13258.2|13256.2|13259.6|13257.6|13254.3|13252.3|9
1650868120000|2022-04-25 06:28:40|13258.1|13256.1|13258.4|13256.4|13260.2|13258.2|13257.8|13255.8|12
1650868130000|2022-04-25 06:28:50|13258.6|13256.6|13258.7|13256.7|13259.4|13257.4|13258.3|13256.3|11
1650868140000|2022-04-25 06:29:00|13259.1|13257.1|13258.6|13256.6|13260.4|13258.4|13258.4|13256.4|19
1650868150000|2022-04-25 06:29:10|13258.4|13256.4|13259.4|13257.4|13261.2|13259.2|13258.4|13256.4|10
1650868160000|2022-04-25 06:29:20|13259.6|13257.6|13259.9|13257.9|13260.6|13258.6|13257.6|13255.6|11
1650868170000|2022-04-25 06:29:30|13260.2|13258.2|13259.1|13257.1|13261.3|13259.3|13258.9|13256.9|4
1650868180000|2022-04-25 06:29:40|13258.8|13256.8|13262.2|13260.2|13262.8|13260.8|13258.8|13256.8|65
1650868190000|2022-04-25 06:29:50|13262.3|13260.3|13261.2|13259.2|13262.3|13260.3|13260.2|13258.2|15
1650868200000|2022-04-25 06:30:00|13261.1|13259.1|13260.9|13258.9|13261.9|13259.9|13260.4|13258.4|23
1650868210000|2022-04-25 06:30:10|13261.1|13259.1|13269.7|13267.7|13269.7|13267.7|13260.4|13258.4|215
1650868220000|2022-04-25 06:30:20|13270.2|13268.2|13266.2|13264.2|13270.4|13268.4|13265.3|13263.3|58
1650868230000|2022-04-25 06:30:30|13266.1|13264.1|13269.9|13267.9|13269.9|13267.9|13265.9|13263.9|84
1650868240000|2022-04-25 06:30:40|13269.7|13267.7|13267.2|13265.2|13270.1|13268.1|13267.1|13265.1|13
1650868250000|2022-04-25 06:30:50|13267.1|13265.1|13262.9|13260.9|13267.4|13265.4|13262.9|13260.9|18
1650868260000|2022-04-25 06:31:00|13263.8|13261.8|13267.4|13265.4|13267.4|13265.4|13262.4|13260.4|23
1650868270000|2022-04-25 06:31:10|13267.3|13265.3|13268.6|13266.6|13268.9|13266.9|13266.8|13264.8|18
1650868280000|2022-04-25 06:31:20|13268.7|13266.7|13268.7|13266.7|13269.3|13267.3|13267.6|13265.6|11
1650868290000|2022-04-25 06:31:30|13268.8|13266.8|13266.7|13264.7|13269.1|13267.1|13265.7|13263.7|38
1650868300000|2022-04-25 06:31:40|13267.2|13265.2|13263.2|13261.2|13267.4|13265.4|13263.2|13261.2|20
1650868310000|2022-04-25 06:31:50|13263.8|13261.8|13265.7|13263.7|13265.7|13263.7|13263.3|13261.3|29
1650868320000|2022-04-25 06:32:00|13265.6|13263.6|13265.7|13263.7|13267.2|13265.2|13265.3|13263.3|6
1650868330000|2022-04-25 06:32:10|13265.6|13263.6|13267.9|13265.9|13268.3|13266.3|13265.4|13263.4|11
1650868340000|2022-04-25 06:32:20|13268.2|13266.2|13267.6|13265.6|13268.2|13266.2|13266.4|13264.4|12
1650868350000|2022-04-25 06:32:30|13267.7|13265.7|13265.2|13263.2|13267.7|13265.7|13264.9|13262.9|12
1650868360000|2022-04-25 06:32:40|13265.1|13263.1|13265.9|13263.9|13266.7|13264.7|13264.9|13262.9|18
1650868370000|2022-04-25 06:32:50|13266.1|13264.1|13263.6|13261.6|13267.1|13265.1|13263.6|13261.6|15
1650868380000|2022-04-25 06:33:00|13263.4|13261.4|13266.3|13264.3|13266.3|13264.3|13263.2|13261.2|18
1650868390000|2022-04-25 06:33:10|13266.2|13264.2|13264.4|13262.4|13266.2|13264.2|13264.2|13262.2|10
1650868400000|2022-04-25 06:33:20|13264.7|13262.7|13259.7|13257.7|13264.7|13262.7|13258.8|13256.8|67
1650868410000|2022-04-25 06:33:30|13258.7|13256.7|13260.9|13258.9|13260.9|13258.9|13256.7|13254.7|39
1650868420000|2022-04-25 06:33:40|13261.1|13259.1|13258.9|13256.9|13261.1|13259.1|13258.1|13256.1|10
1650868430000|2022-04-25 06:33:50|13260.1|13258.1|13263.4|13261.4|13264.2|13262.2|13260.1|13258.1|38
1650868440000|2022-04-25 06:34:00|13263.2|13261.2|13263.7|13261.7|13263.7|13261.7|13259.2|13257.2|31
1650868450000|2022-04-25 06:34:10|13263.9|13261.9|13262.3|13260.3|13263.9|13261.9|13261.9|13259.9|8
1650868460000|2022-04-25 06:34:20|13262.2|13260.2|13264.4|13262.4|13264.7|13262.7|13261.8|13259.8|14
1650868470000|2022-04-25 06:34:30|13264.3|13262.3|13269.3|13267.3|13269.9|13267.9|13263.2|13261.2|49
1650868480000|2022-04-25 06:34:40|13269.4|13267.4|13271.4|13269.4|13273.6|13271.6|13268.9|13266.9|66
1650868490000|2022-04-25 06:34:50|13270.3|13268.3|13268.8|13266.8|13272.3|13270.3|13268.2|13266.2|31
1650868500000|2022-04-25 06:35:00|13268.3|13266.3|13268.2|13266.2|13271.4|13269.4|13267.1|13265.1|41
1650868510000|2022-04-25 06:35:10|13268.3|13266.3|13262.9|13260.9|13269.2|13267.2|13261.9|13259.9|34
1650868520000|2022-04-25 06:35:20|13263.1|13261.1|13257.3|13255.3|13263.1|13261.1|13257.2|13255.2|38
1650868530000|2022-04-25 06:35:30|13257.2|13255.2|13259.1|13257.1|13260.3|13258.3|13257.1|13255.1|27
1650868540000|2022-04-25 06:35:40|13258.9|13256.9|13255.9|13253.9|13258.9|13256.9|13253.9|13251.9|37
1650868550000|2022-04-25 06:35:50|13255.8|13253.8|13258.7|13256.7|13258.7|13256.7|13255.1|13253.1|20
1650868560000|2022-04-25 06:36:00|13258.9|13256.9|13256.4|13254.4|13260.1|13258.1|13256.2|13254.2|20
1650868570000|2022-04-25 06:36:10|13256.7|13254.7|13253.1|13251.1|13257.2|13255.2|13251.8|13249.8|40
1650868580000|2022-04-25 06:36:20|13252.8|13250.8|13251.1|13249.1|13253.6|13251.6|13251.1|13249.1|16
1650868590000|2022-04-25 06:36:30|13251.2|13249.2|13253.2|13251.2|13254.2|13252.2|13251.2|13249.2|12
1650868600000|2022-04-25 06:36:40|13253.1|13251.1|13254.2|13252.2|13254.9|13252.9|13251.1|13249.1|17
1650868610000|2022-04-25 06:36:50|13254.4|13252.4|13253.1|13251.1|13254.4|13252.4|13252.2|13250.2|16
1650868620000|2022-04-25 06:37:00|13253.2|13251.2|13254.1|13252.1|13254.1|13252.1|13251.9|13249.9|11
1650868630000|2022-04-25 06:37:10|13253.7|13251.7|13249.9|13247.9|13253.7|13251.7|13249.2|13247.2|46
1650868640000|2022-04-25 06:37:20|13250.3|13248.3|13253.2|13251.2|13254.8|13252.8|13250.1|13248.1|36
1650868650000|2022-04-25 06:37:30|13253.3|13251.3|13252.3|13250.3|13253.9|13251.9|13251.7|13249.7|3
1650868660000|2022-04-25 06:37:40|13252.2|13250.2|13249.9|13247.9|13252.6|13250.6|13249.9|13247.9|14
1650868670000|2022-04-25 06:37:50|13249.8|13247.8|13245.9|13243.9|13249.9|13247.9|13243.7|13241.7|94
1650868680000|2022-04-25 06:38:00|13246.1|13244.1|13248.3|13246.3|13249.4|13247.4|13245.4|13243.4|28
1650868690000|2022-04-25 06:38:10|13248.2|13246.2|13241.7|13239.7|13248.6|13246.6|13240.9|13238.9|58
1650868700000|2022-04-25 06:38:20|13241.4|13239.4|13242.2|13240.2|13242.7|13240.7|13240.2|13238.2|34
1650868710000|2022-04-25 06:38:30|13242.1|13240.1|13242.1|13240.1|13243.1|13241.1|13241.6|13239.6|10
1650868720000|2022-04-25 06:38:40|13242.2|13240.2|13242.4|13240.4|13242.8|13240.8|13239.7|13237.7|55
1650868730000|2022-04-25 06:38:50|13242.3|13240.3|13249.8|13247.8|13251.2|13249.2|13242.2|13240.2|86
1650868740000|2022-04-25 06:39:00|13249.7|13247.7|13252.3|13250.3|13252.9|13250.9|13248.4|13246.4|39
1650868750000|2022-04-25 06:39:10|13252.6|13250.6|13249.2|13247.2|13253.6|13251.6|13248.3|13246.3|38
1650868760000|2022-04-25 06:39:20|13249.1|13247.1|13248.7|13246.7|13249.8|13247.8|13248.2|13246.2|17
1650868770000|2022-04-25 06:39:30|13248.6|13246.6|13249.2|13247.2|13249.4|13247.4|13247.1|13245.1|14
1650868780000|2022-04-25 06:39:40|13250.4|13248.4|13251.3|13249.3|13252.3|13250.3|13249.8|13247.8|16
1650868790000|2022-04-25 06:39:50|13250.7|13248.7|13252.8|13250.8|13253.7|13251.7|13250.7|13248.7|29
1650868800000|2022-04-25 06:40:00|13252.9|13250.9|13257.4|13255.4|13258.1|13256.1|13252.8|13250.8|82
1650868810000|2022-04-25 06:40:10|13257.3|13255.3|13257.2|13255.2|13257.8|13255.8|13255.4|13253.4|30
1650868820000|2022-04-25 06:40:20|13257.3|13255.3|13258.1|13256.1|13258.9|13256.9|13256.9|13254.9|15
1650868830000|2022-04-25 06:40:30|13258.2|13256.2|13256.9|13254.9|13258.9|13256.9|13256.3|13254.3|30
1650868840000|2022-04-25 06:40:40|13256.8|13254.8|13254.4|13252.4|13257.2|13255.2|13251.6|13249.6|25
1650868850000|2022-04-25 06:40:50|13254.7|13252.7|13254.2|13252.2|13255.9|13253.9|13251.2|13249.2|30
1650868860000|2022-04-25 06:41:00|13254.3|13252.3|13253.9|13251.9|13255.6|13253.6|13253.6|13251.6|16
1650868870000|2022-04-25 06:41:10|13253.4|13251.4|13258.9|13256.9|13258.9|13256.9|13252.6|13250.6|44
1650868880000|2022-04-25 06:41:20|13259.2|13257.2|13263.2|13261.2|13263.2|13261.2|13259.2|13257.2|34
1650868890000|2022-04-25 06:41:30|13263.8|13261.8|13267.3|13265.3|13269.2|13267.2|13263.7|13261.7|100
1650868900000|2022-04-25 06:41:40|13267.2|13265.2|13261.6|13259.6|13267.2|13265.2|13260.8|13258.8|65
1650868910000|2022-04-25 06:41:50|13261.8|13259.8|13263.8|13261.8|13263.8|13261.8|13261.7|13259.7|24
1650868920000|2022-04-25 06:42:00|13265.3|13263.3|13270.8|13268.8|13271.7|13269.7|13265.3|13263.3|56
1650868930000|2022-04-25 06:42:10|13270.9|13268.9|13271.3|13269.3|13271.9|13269.9|13269.9|13267.9|33
1650868940000|2022-04-25 06:42:20|13270.8|13268.8|13270.2|13268.2|13271.8|13269.8|13269.6|13267.6|47
1650868950000|2022-04-25 06:42:30|13269.9|13267.9|13266.1|13264.1|13270.2|13268.2|13264.4|13262.4|38
1650868960000|2022-04-25 06:42:40|13265.9|13263.9|13265.9|13263.9|13266.7|13264.7|13265.4|13263.4|20
1650868970000|2022-04-25 06:42:50|13266.1|13264.1|13266.2|13264.2|13267.4|13265.4|13265.3|13263.3|27
1650868980000|2022-04-25 06:43:00|13266.1|13264.1|13265.2|13263.2|13266.8|13264.8|13264.9|13262.9|28
1650868990000|2022-04-25 06:43:10|13265.3|13263.3|13267.4|13265.4|13268.1|13266.1|13265.3|13263.3|2
1650869000000|2022-04-25 06:43:20|13267.3|13265.3|13269.9|13267.9|13270.2|13268.2|13267.3|13265.3|16
1650869010000|2022-04-25 06:43:30|13270.1|13268.1|13266.4|13264.4|13270.1|13268.1|13266.3|13264.3|9
1650869020000|2022-04-25 06:43:40|13266.6|13264.6|13263.2|13261.2|13266.6|13264.6|13263.1|13261.1|18
1650869030000|2022-04-25 06:43:50|13262.9|13260.9|13257.2|13255.2|13263.4|13261.4|13257.2|13255.2|32
1650869040000|2022-04-25 06:44:00|13257.9|13255.9|13260.3|13258.3|13261.1|13259.1|13257.9|13255.9|43
1650869050000|2022-04-25 06:44:10|13260.2|13258.2|13258.2|13256.2|13261.8|13259.8|13258.2|13256.2|16
1650869060000|2022-04-25 06:44:20|13258.3|13256.3|13256.2|13254.2|13258.7|13256.7|13256.2|13254.2|12
1650869070000|2022-04-25 06:44:30|13255.7|13253.7|13252.4|13250.4|13255.7|13253.7|13252.2|13250.2|107
1650869080000|2022-04-25 06:44:40|13252.6|13250.6|13250.3|13248.3|13253.4|13251.4|13250.1|13248.1|29
1650869090000|2022-04-25 06:44:50|13250.2|13248.2|13249.2|13247.2|13252.8|13250.8|13248.2|13246.2|27
1650869100000|2022-04-25 06:45:00|13248.8|13246.8|13254.8|13252.8|13255.1|13253.1|13248.6|13246.6|56
1650869110000|2022-04-25 06:45:10|13253.7|13251.7|13252.3|13250.3|13253.7|13251.7|13250.6|13248.6|18
1650869120000|2022-04-25 06:45:20|13252.4|13250.4|13254.4|13252.4|13255.3|13253.3|13252.4|13250.4|28
1650869130000|2022-04-25 06:45:30|13254.3|13252.3|13256.3|13254.3|13258.2|13256.2|13253.6|13251.6|25
1650869140000|2022-04-25 06:45:40|13256.4|13254.4|13255.2|13253.2|13256.4|13254.4|13253.9|13251.9|13
1650869150000|2022-04-25 06:45:50|13255.1|13253.1|13253.7|13251.7|13255.2|13253.2|13252.2|13250.2|22
1650869160000|2022-04-25 06:46:00|13253.6|13251.6|13250.3|13248.3|13254.4|13252.4|13250.3|13248.3|10
1650869170000|2022-04-25 06:46:10|13250.4|13248.4|13248.6|13246.6|13253.2|13251.2|13248.6|13246.6|43
1650869180000|2022-04-25 06:46:20|13248.7|13246.7|13246.3|13244.3|13249.3|13247.3|13246.2|13244.2|36
1650869190000|2022-04-25 06:46:30|13246.2|13244.2|13246.3|13244.3|13247.8|13245.8|13244.8|13242.8|42
1650869200000|2022-04-25 06:46:40|13246.6|13244.6|13244.4|13242.4|13247.2|13245.2|13243.8|13241.8|42
1650869210000|2022-04-25 06:46:50|13244.6|13242.6|13243.8|13241.8|13246.8|13244.8|13243.4|13241.4|53
1650869220000|2022-04-25 06:47:00|13244.3|13242.3|13244.9|13242.9|13246.2|13244.2|13242.6|13240.6|41
1650869230000|2022-04-25 06:47:10|13244.8|13242.8|13248.3|13246.3|13248.8|13246.8|13243.4|13241.4|32
1650869240000|2022-04-25 06:47:20|13248.4|13246.4|13249.1|13247.1|13249.1|13247.1|13245.7|13243.7|35
1650869250000|2022-04-25 06:47:30|13249.2|13247.2|13248.8|13246.8|13252.1|13250.1|13248.8|13246.8|17
1650869260000|2022-04-25 06:47:40|13248.7|13246.7|13246.4|13244.4|13249.6|13247.6|13246.3|13244.3|11
1650869270000|2022-04-25 06:47:50|13246.3|13244.3|13247.7|13245.7|13247.9|13245.9|13245.2|13243.2|25
1650869280000|2022-04-25 06:48:00|13247.8|13245.8|13248.6|13246.6|13249.9|13247.9|13247.8|13245.8|14
1650869290000|2022-04-25 06:48:10|13248.4|13246.4|13248.1|13246.1|13250.4|13248.4|13247.9|13245.9|26
1650869300000|2022-04-25 06:48:20|13247.9|13245.9|13251.4|13249.4|13251.4|13249.4|13247.4|13245.4|18
1650869310000|2022-04-25 06:48:30|13251.3|13249.3|13255.2|13253.2|13256.1|13254.1|13251.1|13249.1|43
1650869320000|2022-04-25 06:48:40|13254.9|13252.9|13261.7|13259.7|13261.7|13259.7|13254.9|13252.9|57
1650869330000|2022-04-25 06:48:50|13261.8|13259.8|13257.3|13255.3|13261.8|13259.8|13257.3|13255.3|9
1650869340000|2022-04-25 06:49:00|13257.4|13255.4|13258.8|13256.8|13261.2|13259.2|13257.1|13255.1|26
1650869350000|2022-04-25 06:49:10|13258.9|13256.9|13259.3|13257.3|13260.6|13258.6|13258.4|13256.4|30
1650869360000|2022-04-25 06:49:20|13259.2|13257.2|13261.2|13259.2|13262.3|13260.3|13258.7|13256.7|37
1650869370000|2022-04-25 06:49:30|13261.3|13259.3|13261.4|13259.4|13261.7|13259.7|13260.4|13258.4|14
1650869380000|2022-04-25 06:49:40|13261.6|13259.6|13256.2|13254.2|13261.6|13259.6|13255.9|13253.9|36
1650869390000|2022-04-25 06:49:50|13256.1|13254.1|13251.8|13249.8|13256.1|13254.1|13250.3|13248.3|39
1650869400000|2022-04-25 06:50:00|13251.7|13249.7|13252.6|13250.6|13254.9|13252.9|13251.3|13249.3|14
1650869410000|2022-04-25 06:50:10|13252.4|13250.4|13244.4|13242.4|13252.6|13250.6|13244.4|13242.4|33
1650869420000|2022-04-25 06:50:20|13243.9|13241.9|13244.2|13242.2|13245.4|13243.4|13242.7|13240.7|30
1650869430000|2022-04-25 06:50:30|13244.3|13242.3|13236.9|13234.9|13244.3|13242.3|13236.8|13234.8|148
1650869440000|2022-04-25 06:50:40|13237.3|13235.3|13238.8|13236.8|13239.3|13237.3|13236.9|13234.9|49
1650869450000|2022-04-25 06:50:50|13238.9|13236.9|13240.1|13238.1|13241.8|13239.8|13238.9|13236.9|55
1650869460000|2022-04-25 06:51:00|13240.2|13238.2|13240.3|13238.3|13242.7|13240.7|13240.1|13238.1|17
1650869470000|2022-04-25 06:51:10|13240.7|13238.7|13241.6|13239.6|13241.7|13239.7|13240.7|13238.7|13
1650869480000|2022-04-25 06:51:20|13241.4|13239.4|13233.1|13231.1|13241.4|13239.4|13232.8|13230.8|55
1650869490000|2022-04-25 06:51:30|13232.8|13230.8|13234.1|13232.1|13234.3|13232.3|13229.9|13227.9|59
1650869500000|2022-04-25 06:51:40|13233.6|13231.6|13232.6|13230.6|13234.1|13232.1|13232.1|13230.1|15
1650869510000|2022-04-25 06:51:50|13232.8|13230.8|13230.3|13228.3|13234.3|13232.3|13230.3|13228.3|23
1650869520000|2022-04-25 06:52:00|13229.9|13227.9|13227.4|13225.4|13231.1|13229.1|13227.3|13225.3|59
1650869530000|2022-04-25 06:52:10|13227.1|13225.1|13224.1|13222.1|13227.8|13225.8|13223.8|13221.8|99
1650869540000|2022-04-25 06:52:20|13224.2|13222.2|13218.6|13216.6|13225.8|13223.8|13215.9|13213.9|248
1650869550000|2022-04-25 06:52:30|13218.3|13216.3|13221.3|13219.3|13221.8|13219.8|13215.9|13213.9|90
1650869560000|2022-04-25 06:52:40|13221.6|13219.6|13218.8|13216.8|13221.6|13219.6|13218.7|13216.7|35
1650869570000|2022-04-25 06:52:50|13218.7|13216.7|13220.9|13218.9|13220.9|13218.9|13218.4|13216.4|38
1650869580000|2022-04-25 06:53:00|13221.3|13219.3|13217.2|13215.2|13221.3|13219.3|13217.2|13215.2|33
1650869590000|2022-04-25 06:53:10|13217.1|13215.1|13218.8|13216.8|13219.6|13217.6|13215.9|13213.9|58
1650869600000|2022-04-25 06:53:20|13218.7|13216.7|13216.3|13214.3|13218.8|13216.8|13215.3|13213.3|28
1650869610000|2022-04-25 06:53:30|13216.8|13214.8|13218.8|13216.8|13220.3|13218.3|13216.8|13214.8|47
1650869620000|2022-04-25 06:53:40|13218.9|13216.9|13218.3|13216.3|13219.6|13217.6|13217.6|13215.6|11
1650869630000|2022-04-25 06:53:50|13218.8|13216.8|13215.9|13213.9|13219.8|13217.8|13215.9|13213.9|27
1650869640000|2022-04-25 06:54:00|13215.8|13213.8|13221.3|13219.3|13221.9|13219.9|13215.8|13213.8|24
1650869650000|2022-04-25 06:54:10|13220.8|13218.8|13222.1|13220.1|13222.1|13220.1|13220.8|13218.8|25
1650869660000|2022-04-25 06:54:20|13221.9|13219.9|13224.1|13222.1|13224.3|13222.3|13220.4|13218.4|42
1650869670000|2022-04-25 06:54:30|13224.3|13222.3|13223.7|13221.7|13225.2|13223.2|13222.7|13220.7|46
1650869680000|2022-04-25 06:54:40|13224.1|13222.1|13222.8|13220.8|13224.1|13222.1|13222.2|13220.2|18
1650869690000|2022-04-25 06:54:50|13222.9|13220.9|13224.2|13222.2|13225.6|13223.6|13222.2|13220.2|31
1650869700000|2022-04-25 06:55:00|13224.3|13222.3|13219.6|13217.6|13224.8|13222.8|13218.6|13216.6|60
1650869710000|2022-04-25 06:55:10|13219.2|13217.2|13209.7|13207.7|13219.6|13217.6|13208.1|13206.1|199
1650869720000|2022-04-25 06:55:20|13209.6|13207.6|13208.2|13206.2|13209.9|13207.9|13207.8|13205.8|60
1650869730000|2022-04-25 06:55:30|13207.9|13205.9|13207.6|13205.6|13212.3|13210.3|13207.6|13205.6|68
1650869740000|2022-04-25 06:55:40|13206.7|13204.7|13208.9|13206.9|13208.9|13206.9|13205.2|13203.2|75
1650869750000|2022-04-25 06:55:50|13208.8|13206.8|13209.4|13207.4|13210.8|13208.8|13206.8|13204.8|38
1650869760000|2022-04-25 06:56:00|13209.3|13207.3|13212.1|13210.1|13212.4|13210.4|13208.4|13206.4|63
1650869770000|2022-04-25 06:56:10|13212.8|13210.8|13213.3|13211.3|13214.1|13212.1|13212.3|13210.3|36
1650869780000|2022-04-25 06:56:20|13213.7|13211.7|13212.1|13210.1|13213.9|13211.9|13212.1|13210.1|23
1650869790000|2022-04-25 06:56:30|13212.6|13210.6|13212.1|13210.1|13214.4|13212.4|13212.1|13210.1|49
1650869800000|2022-04-25 06:56:40|13212.2|13210.2|13211.8|13209.8|13213.1|13211.1|13209.9|13207.9|17
1650869810000|2022-04-25 06:56:50|13211.9|13209.9|13213.3|13211.3|13214.2|13212.2|13211.2|13209.2|21
1650869820000|2022-04-25 06:57:00|13214.4|13212.4|13211.2|13209.2|13214.4|13212.4|13210.2|13208.2|37
1650869830000|2022-04-25 06:57:10|13211.3|13209.3|13211.8|13209.8|13212.1|13210.1|13208.6|13206.6|60
1650869840000|2022-04-25 06:57:20|13211.7|13209.7|13210.9|13208.9|13213.1|13211.1|13209.8|13207.8|31
1650869850000|2022-04-25 06:57:30|13211.1|13209.1|13207.9|13205.9|13211.1|13209.1|13207.9|13205.9|21
1650869860000|2022-04-25 06:57:40|13208.1|13206.1|13214.2|13212.2|13214.2|13212.2|13205.6|13203.6|123
1650869870000|2022-04-25 06:57:50|13214.1|13212.1|13210.4|13208.4|13214.1|13212.1|13209.9|13207.9|86
1650869880000|2022-04-25 06:58:00|13210.3|13208.3|13208.3|13206.3|13210.9|13208.9|13205.3|13203.3|63
1650869890000|2022-04-25 06:58:10|13208.2|13206.2|13207.9|13205.9|13211.2|13209.2|13207.4|13205.4|17
1650869900000|2022-04-25 06:58:20|13208.2|13206.2|13206.4|13204.4|13209.7|13207.7|13205.9|13203.9|29
1650869910000|2022-04-25 06:58:30|13206.6|13204.6|13207.9|13205.9|13208.6|13206.6|13206.3|13204.3|30
1650869920000|2022-04-25 06:58:40|13207.6|13205.6|13206.9|13204.9|13208.1|13206.1|13205.6|13203.6|39
1650869930000|2022-04-25 06:58:50|13206.2|13204.2|13209.2|13207.2|13209.9|13207.9|13206.2|13204.2|35
1650869940000|2022-04-25 06:59:00|13209.3|13207.3|13207.9|13205.9|13209.7|13207.7|13207.2|13205.2|23
1650869950000|2022-04-25 06:59:10|13207.8|13205.8|13211.9|13209.9|13212.4|13210.4|13207.6|13205.6|19
1650869960000|2022-04-25 06:59:20|13212.4|13210.4|13214.8|13212.8|13215.4|13213.4|13212.2|13210.2|42
1650869970000|2022-04-25 06:59:30|13214.7|13212.7|13212.4|13210.4|13215.2|13213.2|13212.4|13210.4|48
1650869980000|2022-04-25 06:59:40|13212.2|13210.2|13217.3|13215.3|13217.3|13215.3|13212.2|13210.2|25
1650869990000|2022-04-25 06:59:50|13216.3|13214.3|13217.3|13215.3|13218.2|13216.2|13214.8|13212.8|52
1650870000000|2022-04-25 07:00:00|13217.6|13215.6|13211.3|13209.3|13222.7|13220.7|13210.6|13208.6|133
1650870010000|2022-04-25 07:00:10|13211.1|13209.1|13209.7|13207.7|13212.7|13210.7|13207.1|13205.1|71
1650870020000|2022-04-25 07:00:20|13209.8|13207.8|13212.1|13210.1|13214.9|13212.9|13208.6|13206.6|47
1650870030000|2022-04-25 07:00:30|13212.2|13210.2|13223.4|13221.4|13224.7|13222.7|13212.2|13210.2|66
1650870040000|2022-04-25 07:00:40|13223.6|13221.6|13215.6|13213.6|13224.3|13222.3|13212.7|13210.7|70
1650870050000|2022-04-25 07:00:50|13215.7|13213.7|13218.2|13216.2|13220.9|13218.9|13214.6|13212.6|45
1650870060000|2022-04-25 07:01:00|13218.1|13216.1|13218.6|13216.6|13219.6|13217.6|13213.3|13211.3|35
1650870070000|2022-04-25 07:01:10|13218.9|13216.9|13219.4|13217.4|13222.4|13220.4|13218.3|13216.3|41
1650870080000|2022-04-25 07:01:20|13219.6|13217.6|13222.3|13220.3|13223.3|13221.3|13219.6|13217.6|30
1650870090000|2022-04-25 07:01:30|13222.2|13220.2|13215.2|13213.2|13222.6|13220.6|13215.2|13213.2|31
1650870100000|2022-04-25 07:01:40|13213.4|13211.4|13213.9|13211.9|13215.8|13213.8|13209.3|13207.3|42
1650870110000|2022-04-25 07:01:50|13213.8|13211.8|13214.9|13212.9|13218.3|13216.3|13213.6|13211.6|15
1650870120000|2022-04-25 07:02:00|13214.6|13212.6|13220.8|13218.8|13222.6|13220.6|13214.1|13212.1|37
1650870130000|2022-04-25 07:02:10|13220.9|13218.9|13225.4|13223.4|13227.4|13225.4|13220.9|13218.9|53
1650870140000|2022-04-25 07:02:20|13225.1|13223.1|13225.4|13223.4|13227.9|13225.9|13224.2|13222.2|42
1650870150000|2022-04-25 07:02:30|13225.1|13223.1|13223.9|13221.9|13225.9|13223.9|13222.4|13220.4|51
1650870160000|2022-04-25 07:02:40|13223.7|13221.7|13225.1|13223.1|13226.2|13224.2|13223.2|13221.2|28
1650870170000|2022-04-25 07:02:50|13225.2|13223.2|13225.3|13223.3|13228.7|13226.7|13224.7|13222.7|43
1650870180000|2022-04-25 07:03:00|13225.4|13223.4|13223.4|13221.4|13226.1|13224.1|13221.8|13219.8|24
1650870190000|2022-04-25 07:03:10|13223.3|13221.3|13214.7|13212.7|13224.2|13222.2|13214.6|13212.6|60
1650870200000|2022-04-25 07:03:20|13215.6|13213.6|13209.8|13207.8|13216.2|13214.2|13209.4|13207.4|56
1650870210000|2022-04-25 07:03:30|13209.7|13207.7|13211.4|13209.4|13212.4|13210.4|13207.2|13205.2|72
1650870220000|2022-04-25 07:03:40|13212.7|13210.7|13212.3|13210.3|13218.2|13216.2|13211.1|13209.1|60
1650870230000|2022-04-25 07:03:50|13212.2|13210.2|13214.7|13212.7|13215.6|13213.6|13211.3|13209.3|67
1650870240000|2022-04-25 07:04:00|13215.2|13213.2|13218.2|13216.2|13218.9|13216.9|13213.4|13211.4|49
1650870250000|2022-04-25 07:04:10|13217.9|13215.9|13211.4|13209.4|13217.9|13215.9|13211.2|13209.2|21
1650870260000|2022-04-25 07:04:20|13211.6|13209.6|13210.3|13208.3|13212.4|13210.4|13209.4|13207.4|28
1650870270000|2022-04-25 07:04:30|13209.4|13207.4|13202.3|13200.3|13210.2|13208.2|13200.9|13198.9|304
1650870280000|2022-04-25 07:04:40|13202.6|13200.6|13205.1|13203.1|13206.7|13204.7|13202.6|13200.6|60
1650870290000|2022-04-25 07:04:50|13205.2|13203.2|13202.2|13200.2|13205.3|13203.3|13201.4|13199.4|42
1650870300000|2022-04-25 07:05:00|13202.3|13200.3|13206.8|13204.8|13206.9|13204.9|13201.8|13199.8|87
1650870310000|2022-04-25 07:05:10|13206.7|13204.7|13206.9|13204.9|13207.9|13205.9|13203.6|13201.6|56
1650870320000|2022-04-25 07:05:20|13207.1|13205.1|13213.4|13211.4|13213.6|13211.6|13206.8|13204.8|65
1650870330000|2022-04-25 07:05:30|13213.6|13211.6|13214.9|13212.9|13216.7|13214.7|13213.6|13211.6|61
1650870340000|2022-04-25 07:05:40|13214.8|13212.8|13213.7|13211.7|13215.8|13213.8|13213.3|13211.3|26
1650870350000|2022-04-25 07:05:50|13214.7|13212.7|13214.4|13212.4|13215.2|13213.2|13212.7|13210.7|26
1650870360000|2022-04-25 07:06:00|13214.7|13212.7|13208.4|13206.4|13214.7|13212.7|13206.4|13204.4|41
1650870370000|2022-04-25 07:06:10|13209.4|13207.4|13219.4|13217.4|13219.6|13217.6|13209.4|13207.4|48
1650870380000|2022-04-25 07:06:20|13219.3|13217.3|13224.7|13222.7|13226.6|13224.6|13218.3|13216.3|94
1650870390000|2022-04-25 07:06:30|13224.6|13222.6|13224.9|13222.9|13227.9|13225.9|13222.2|13220.2|55
1650870400000|2022-04-25 07:06:40|13225.1|13223.1|13224.7|13222.7|13225.7|13223.7|13223.4|13221.4|35
1650870410000|2022-04-25 07:06:50|13225.2|13223.2|13226.1|13224.1|13226.8|13224.8|13222.2|13220.2|79
1650870420000|2022-04-25 07:07:00|13226.2|13224.2|13232.1|13230.1|13232.1|13230.1|13225.2|13223.2|77
1650870430000|2022-04-25 07:07:10|13231.9|13229.9|13235.2|13233.2|13235.4|13233.4|13230.3|13228.3|74
1650870440000|2022-04-25 07:07:20|13234.9|13232.9|13239.4|13237.4|13239.4|13237.4|13234.1|13232.1|72
1650870450000|2022-04-25 07:07:30|13239.3|13237.3|13246.9|13244.9|13248.6|13246.6|13238.7|13236.7|197
1650870460000|2022-04-25 07:07:40|13247.1|13245.1|13255.2|13253.2|13255.2|13253.2|13246.7|13244.7|130
1650870470000|2022-04-25 07:07:50|13256.1|13254.1|13260.7|13258.7|13262.4|13260.4|13255.8|13253.8|261
1650870480000|2022-04-25 07:08:00|13259.4|13257.4|13267.8|13265.8|13269.3|13267.3|13259.2|13257.2|183
1650870490000|2022-04-25 07:08:10|13267.7|13265.7|13266.9|13264.9|13267.7|13265.7|13262.9|13260.9|183
1650870500000|2022-04-25 07:08:20|13267.2|13265.2|13264.4|13262.4|13267.3|13265.3|13263.8|13261.8|69
1650870510000|2022-04-25 07:08:30|13264.9|13262.9|13266.7|13264.7|13266.8|13264.8|13262.2|13260.2|67
1650870520000|2022-04-25 07:08:40|13265.9|13263.9|13263.4|13261.4|13268.9|13266.9|13263.3|13261.3|64
1650870530000|2022-04-25 07:08:50|13263.6|13261.6|13262.7|13260.7|13266.7|13264.7|13262.4|13260.4|57
1650870540000|2022-04-25 07:09:00|13262.8|13260.8|13263.9|13261.9|13264.4|13262.4|13262.4|13260.4|53
1650870550000|2022-04-25 07:09:10|13263.8|13261.8|13264.8|13262.8|13269.8|13267.8|13262.3|13260.3|57
1650870560000|2022-04-25 07:09:20|13264.6|13262.6|13261.3|13259.3|13264.8|13262.8|13261.3|13259.3|63
1650870570000|2022-04-25 07:09:30|13261.2|13259.2|13252.6|13250.6|13261.2|13259.2|13252.3|13250.3|91
1650870580000|2022-04-25 07:09:40|13253.3|13251.3|13251.9|13249.9|13253.8|13251.8|13248.7|13246.7|87
1650870590000|2022-04-25 07:09:50|13252.2|13250.2|13252.2|13250.2|13253.8|13251.8|13251.2|13249.2|42
1650870600000|2022-04-25 07:10:00|13251.3|13249.3|13249.3|13247.3|13252.8|13250.8|13249.1|13247.1|63
1650870610000|2022-04-25 07:10:10|13248.9|13246.9|13248.6|13246.6|13248.9|13246.9|13245.9|13243.9|56
1650870620000|2022-04-25 07:10:20|13248.4|13246.4|13252.1|13250.1|13254.9|13252.9|13248.2|13246.2|81
1650870630000|2022-04-25 07:10:30|13251.9|13249.9|13252.8|13250.8|13254.1|13252.1|13250.8|13248.8|33
1650870640000|2022-04-25 07:10:40|13252.7|13250.7|13251.6|13249.6|13252.7|13250.7|13250.9|13248.9|20
1650870650000|2022-04-25 07:10:50|13251.4|13249.4|13243.6|13241.6|13251.9|13249.9|13243.6|13241.6|54
1650870660000|2022-04-25 07:11:00|13244.6|13242.6|13247.3|13245.3|13249.2|13247.2|13242.8|13240.8|63
1650870670000|2022-04-25 07:11:10|13246.6|13244.6|13245.8|13243.8|13248.8|13246.8|13245.3|13243.3|36
1650870680000|2022-04-25 07:11:20|13245.9|13243.9|13242.4|13240.4|13248.6|13246.6|13242.4|13240.4|28
1650870690000|2022-04-25 07:11:30|13243.3|13241.3|13245.7|13243.7|13247.2|13245.2|13242.7|13240.7|20
1650870700000|2022-04-25 07:11:40|13245.6|13243.6|13247.3|13245.3|13248.8|13246.8|13244.9|13242.9|21
1650870710000|2022-04-25 07:11:50|13247.2|13245.2|13252.8|13250.8|13254.1|13252.1|13246.9|13244.9|60
1650870720000|2022-04-25 07:12:00|13252.7|13250.7|13253.6|13251.6|13255.4|13253.4|13250.1|13248.1|40
1650870730000|2022-04-25 07:12:10|13253.4|13251.4|13248.6|13246.6|13253.8|13251.8|13248.2|13246.2|19
1650870740000|2022-04-25 07:12:20|13248.4|13246.4|13246.6|13244.6|13250.6|13248.6|13245.9|13243.9|12
1650870750000|2022-04-25 07:12:30|13246.7|13244.7|13248.2|13246.2|13249.1|13247.1|13245.1|13243.1|20
1650870760000|2022-04-25 07:12:40|13248.1|13246.1|13245.4|13243.4|13249.3|13247.3|13244.6|13242.6|19
1650870770000|2022-04-25 07:12:50|13245.6|13243.6|13254.7|13252.7|13254.8|13252.8|13245.6|13243.6|22
1650870780000|2022-04-25 07:13:00|13254.6|13252.6|13248.1|13246.1|13254.8|13252.8|13247.3|13245.3|33
1650870790000|2022-04-25 07:13:10|13247.9|13245.9|13245.4|13243.4|13248.6|13246.6|13244.3|13242.3|7
1650870800000|2022-04-25 07:13:20|13245.8|13243.8|13255.6|13253.6|13255.6|13253.6|13245.8|13243.8|20
1650870810000|2022-04-25 07:13:30|13256.3|13254.3|13263.9|13261.9|13264.1|13262.1|13256.2|13254.2|74
1650870820000|2022-04-25 07:13:40|13264.1|13262.1|13271.1|13269.1|13271.4|13269.4|13263.8|13261.8|87
1650870830000|2022-04-25 07:13:50|13271.7|13269.7|13273.3|13271.3|13277.8|13275.8|13271.2|13269.2|140
1650870840000|2022-04-25 07:14:00|13273.2|13271.2|13269.9|13267.9|13273.2|13271.2|13266.6|13264.6|52
1650870850000|2022-04-25 07:14:10|13270.4|13268.4|13267.1|13265.1|13271.6|13269.6|13265.3|13263.3|43
1650870860000|2022-04-25 07:14:20|13266.8|13264.8|13263.9|13261.9|13269.9|13267.9|13263.8|13261.8|14
1650870870000|2022-04-25 07:14:30|13264.3|13262.3|13258.4|13256.4|13264.9|13262.9|13257.8|13255.8|55
1650870880000|2022-04-25 07:14:40|13258.2|13256.2|13260.3|13258.3|13261.8|13259.8|13255.8|13253.8|52
1650870890000|2022-04-25 07:14:50|13259.7|13257.7|13258.7|13256.7|13262.8|13260.8|13258.3|13256.3|16
1650870900000|2022-04-25 07:15:00|13258.3|13256.3|13255.6|13253.6|13258.3|13256.3|13252.9|13250.9|51
1650870910000|2022-04-25 07:15:10|13255.7|13253.7|13261.6|13259.6|13262.6|13260.6|13254.6|13252.6|21
1650870920000|2022-04-25 07:15:20|13261.8|13259.8|13269.1|13267.1|13269.1|13267.1|13261.7|13259.7|34
1650870930000|2022-04-25 07:15:30|13268.9|13266.9|13270.2|13268.2|13271.3|13269.3|13267.9|13265.9|44
1650870940000|2022-04-25 07:15:40|13269.8|13267.8|13266.3|13264.3|13270.6|13268.6|13265.2|13263.2|25
1650870950000|2022-04-25 07:15:50|13265.3|13263.3|13266.1|13264.1|13266.6|13264.6|13261.6|13259.6|21
1650870960000|2022-04-25 07:16:00|13267.1|13265.1|13273.1|13271.1|13273.1|13271.1|13265.7|13263.7|45
1650870970000|2022-04-25 07:16:10|13274.1|13272.1|13277.6|13275.6|13278.6|13276.6|13273.2|13271.2|86
1650870980000|2022-04-25 07:16:20|13278.1|13276.1|13280.9|13278.9|13284.7|13282.7|13278.1|13276.1|179
1650870990000|2022-04-25 07:16:30|13280.8|13278.8|13277.6|13275.6|13282.1|13280.1|13276.2|13274.2|85
1650871000000|2022-04-25 07:16:40|13277.9|13275.9|13278.6|13276.6|13280.6|13278.6|13275.9|13273.9|57
1650871010000|2022-04-25 07:16:50|13278.3|13276.3|13276.3|13274.3|13278.7|13276.7|13271.1|13269.1|89
1650871020000|2022-04-25 07:17:00|13276.2|13274.2|13277.2|13275.2|13279.9|13277.9|13274.4|13272.4|62
1650871030000|2022-04-25 07:17:10|13276.8|13274.8|13284.7|13282.7|13289.1|13287.1|13275.7|13273.7|115
1650871040000|2022-04-25 07:17:20|13284.8|13282.8|13291.1|13289.1|13292.4|13290.4|13284.8|13282.8|97
1650871050000|2022-04-25 07:17:30|13291.3|13289.3|13291.1|13289.1|13296.3|13294.3|13291.1|13289.1|114
1650871060000|2022-04-25 07:17:40|13291.2|13289.2|13287.3|13285.3|13294.1|13292.1|13284.4|13282.4|183
1650871070000|2022-04-25 07:17:50|13287.6|13285.6|13289.6|13287.6|13290.2|13288.2|13285.6|13283.6|25
1650871080000|2022-04-25 07:18:00|13289.4|13287.4|13288.7|13286.7|13293.3|13291.3|13288.3|13286.3|56
1650871090000|2022-04-25 07:18:10|13288.8|13286.8|13291.8|13289.8|13295.1|13293.1|13287.7|13285.7|71
1650871100000|2022-04-25 07:18:20|13291.9|13289.9|13289.1|13287.1|13293.9|13291.9|13288.1|13286.1|54
1650871110000|2022-04-25 07:18:30|13288.8|13286.8|13292.6|13290.6|13293.3|13291.3|13288.8|13286.8|24
1650871120000|2022-04-25 07:18:40|13292.4|13290.4|13295.8|13293.8|13298.9|13296.9|13292.3|13290.3|68
1650871130000|2022-04-25 07:18:50|13295.9|13293.9|13294.1|13292.1|13298.1|13296.1|13291.2|13289.2|70
1650871140000|2022-04-25 07:19:00|13294.2|13292.2|13294.8|13292.8|13297.1|13295.1|13292.1|13290.1|40
1650871150000|2022-04-25 07:19:10|13294.7|13292.7|13297.6|13295.6|13297.6|13295.6|13289.6|13287.6|40
1650871160000|2022-04-25 07:19:20|13297.4|13295.4|13298.2|13296.2|13298.7|13296.7|13296.4|13294.4|32
1650871170000|2022-04-25 07:19:30|13298.3|13296.3|13298.8|13296.8|13301.6|13299.6|13296.3|13294.3|71
1650871180000|2022-04-25 07:19:40|13298.1|13296.1|13294.7|13292.7|13298.1|13296.1|13292.3|13290.3|41
1650871190000|2022-04-25 07:19:50|13294.2|13292.2|13293.3|13291.3|13294.8|13292.8|13290.2|13288.2|38
1650871200000|2022-04-25 07:20:00|13293.2|13291.2|13290.9|13288.9|13295.8|13293.8|13289.8|13287.8|125
1650871210000|2022-04-25 07:20:10|13290.1|13288.1|13291.8|13289.8|13293.3|13291.3|13288.6|13286.6|116
1650871220000|2022-04-25 07:20:20|13291.6|13289.6|13289.9|13287.9|13293.3|13291.3|13289.1|13287.1|50
1650871230000|2022-04-25 07:20:30|13289.8|13287.8|13295.6|13293.6|13297.3|13295.3|13289.6|13287.6|50
1650871240000|2022-04-25 07:20:40|13295.4|13293.4|13294.6|13292.6|13299.6|13297.6|13294.6|13292.6|56
1650871250000|2022-04-25 07:20:50|13294.4|13292.4|13292.7|13290.7|13295.1|13293.1|13289.7|13287.7|84
1650871260000|2022-04-25 07:21:00|13292.9|13290.9|13292.1|13290.1|13296.1|13294.1|13291.7|13289.7|44
1650871270000|2022-04-25 07:21:10|13291.9|13289.9|13292.1|13290.1|13294.3|13292.3|13291.2|13289.2|30
1650871280000|2022-04-25 07:21:20|13292.2|13290.2|13291.6|13289.6|13293.1|13291.1|13289.6|13287.6|76
1650871290000|2022-04-25 07:21:30|13291.4|13289.4|13291.1|13289.1|13293.9|13291.9|13291.1|13289.1|15
1650871300000|2022-04-25 07:21:40|13291.2|13289.2|13287.4|13285.4|13291.9|13289.9|13286.6|13284.6|44
1650871310000|2022-04-25 07:21:50|13286.9|13284.9|13287.8|13285.8|13290.1|13288.1|13284.8|13282.8|60
1650871320000|2022-04-25 07:22:00|13287.9|13285.9|13284.9|13282.9|13287.9|13285.9|13284.2|13282.2|65
1650871330000|2022-04-25 07:22:10|13284.8|13282.8|13280.3|13278.3|13285.1|13283.1|13280.3|13278.3|56
1650871340000|2022-04-25 07:22:20|13280.7|13278.7|13287.8|13285.8|13287.8|13285.8|13279.4|13277.4|161
1650871350000|2022-04-25 07:22:30|13287.7|13285.7|13292.1|13290.1|13292.4|13290.4|13287.7|13285.7|90
1650871360000|2022-04-25 07:22:40|13291.6|13289.6|13289.2|13287.2|13291.6|13289.6|13287.6|13285.6|59
1650871370000|2022-04-25 07:22:50|13289.3|13287.3|13295.1|13293.1|13296.2|13294.2|13289.3|13287.3|45
1650871380000|2022-04-25 07:23:00|13294.6|13292.6|13300.3|13298.3|13300.4|13298.4|13294.4|13292.4|72
1650871390000|2022-04-25 07:23:10|13300.4|13298.4|13308.9|13306.9|13309.1|13307.1|13300.4|13298.4|158
1650871400000|2022-04-25 07:23:20|13309.2|13307.2|13308.7|13306.7|13309.2|13307.2|13305.1|13303.1|56
1650871410000|2022-04-25 07:23:30|13308.8|13306.8|13306.7|13304.7|13309.1|13307.1|13306.1|13304.1|34
1650871420000|2022-04-25 07:23:40|13306.8|13304.8|13309.3|13307.3|13314.7|13312.7|13305.3|13303.3|145
1650871430000|2022-04-25 07:23:50|13309.6|13307.6|13308.2|13306.2|13310.6|13308.6|13307.3|13305.3|29
1650871440000|2022-04-25 07:24:00|13308.3|13306.3|13310.1|13308.1|13312.9|13310.9|13308.2|13306.2|95
1650871450000|2022-04-25 07:24:10|13310.2|13308.2|13313.6|13311.6|13313.6|13311.6|13307.6|13305.6|28
1650871460000|2022-04-25 07:24:20|13313.9|13311.9|13312.9|13310.9|13315.6|13313.6|13311.7|13309.7|49
1650871470000|2022-04-25 07:24:30|13312.8|13310.8|13317.6|13315.6|13318.7|13316.7|13311.6|13309.6|113
1650871480000|2022-04-25 07:24:40|13317.3|13315.3|13316.9|13314.9|13317.7|13315.7|13313.4|13311.4|68
1650871490000|2022-04-25 07:24:50|13316.6|13314.6|13324.4|13322.4|13325.1|13323.1|13316.6|13314.6|185
1650871500000|2022-04-25 07:25:00|13324.6|13322.6|13334.9|13332.9|13336.4|13334.4|13323.6|13321.6|312
1650871510000|2022-04-25 07:25:10|13334.8|13332.8|13328.3|13326.3|13337.1|13335.1|13328.1|13326.1|118
1650871520000|2022-04-25 07:25:20|13328.2|13326.2|13329.4|13327.4|13329.6|13327.6|13327.2|13325.2|81
1650871530000|2022-04-25 07:25:30|13330.6|13328.6|13326.1|13324.1|13330.7|13328.7|13325.3|13323.3|41
1650871540000|2022-04-25 07:25:40|13325.9|13323.9|13323.4|13321.4|13326.2|13324.2|13322.9|13320.9|64
1650871550000|2022-04-25 07:25:50|13323.3|13321.3|13322.3|13320.3|13325.7|13323.7|13321.8|13319.8|85
1650871560000|2022-04-25 07:26:00|13322.1|13320.1|13320.7|13318.7|13322.4|13320.4|13319.3|13317.3|67
1650871570000|2022-04-25 07:26:10|13320.6|13318.6|13323.3|13321.3|13324.1|13322.1|13319.3|13317.3|21
1650871580000|2022-04-25 07:26:20|13322.9|13320.9|13330.4|13328.4|13330.6|13328.6|13322.6|13320.6|57
1650871590000|2022-04-25 07:26:30|13330.3|13328.3|13328.8|13326.8|13333.3|13331.3|13328.4|13326.4|109
1650871600000|2022-04-25 07:26:40|13328.7|13326.7|13335.3|13333.3|13336.1|13334.1|13328.2|13326.2|191
1650871610000|2022-04-25 07:26:50|13335.1|13333.1|13329.9|13327.9|13335.9|13333.9|13329.9|13327.9|44
1650871620000|2022-04-25 07:27:00|13331.2|13329.2|13327.8|13325.8|13331.7|13329.7|13327.6|13325.6|51
1650871630000|2022-04-25 07:27:10|13327.7|13325.7|13327.2|13325.2|13329.4|13327.4|13326.8|13324.8|24
1650871640000|2022-04-25 07:27:20|13325.9|13323.9|13321.8|13319.8|13326.7|13324.7|13320.9|13318.9|55
1650871650000|2022-04-25 07:27:30|13321.2|13319.2|13318.4|13316.4|13322.4|13320.4|13318.3|13316.3|75
1650871660000|2022-04-25 07:27:40|13318.6|13316.6|13316.6|13314.6|13324.1|13322.1|13316.3|13314.3|144
1650871670000|2022-04-25 07:27:50|13316.3|13314.3|13317.8|13315.8|13318.3|13316.3|13316.1|13314.1|51
1650871680000|2022-04-25 07:28:00|13317.2|13315.2|13317.2|13315.2|13318.3|13316.3|13316.2|13314.2|24
1650871690000|2022-04-25 07:28:10|13317.1|13315.1|13317.1|13315.1|13321.4|13319.4|13315.6|13313.6|75
1650871700000|2022-04-25 07:28:20|13317.2|13315.2|13310.3|13308.3|13317.4|13315.4|13306.1|13304.1|269
1650871710000|2022-04-25 07:28:30|13310.1|13308.1|13312.8|13310.8|13314.3|13312.3|13309.7|13307.7|57
1650871720000|2022-04-25 07:28:40|13313.2|13311.2|13312.6|13310.6|13314.6|13312.6|13311.6|13309.6|53
1650871730000|2022-04-25 07:28:50|13312.4|13310.4|13313.6|13311.6|13314.8|13312.8|13311.2|13309.2|59
1650871740000|2022-04-25 07:29:00|13313.7|13311.7|13309.9|13307.9|13313.7|13311.7|13307.4|13305.4|85
1650871750000|2022-04-25 07:29:10|13310.1|13308.1|13312.9|13310.9|13314.4|13312.4|13309.4|13307.4|38
1650871760000|2022-04-25 07:29:20|13312.8|13310.8|13313.6|13311.6|13314.2|13312.2|13311.9|13309.9|23
1650871770000|2022-04-25 07:29:30|13313.9|13311.9|13312.3|13310.3|13316.6|13314.6|13312.1|13310.1|90
1650871780000|2022-04-25 07:29:40|13310.8|13308.8|13313.8|13311.8|13314.8|13312.8|13308.9|13306.9|23
1650871790000|2022-04-25 07:29:50|13313.7|13311.7|13310.3|13308.3|13313.7|13311.7|13309.7|13307.7|19
1650871800000|2022-04-25 07:30:00|13310.2|13308.2|13309.1|13307.1|13311.6|13309.6|13305.8|13303.8|73
1650871810000|2022-04-25 07:30:10|13308.9|13306.9|13306.1|13304.1|13309.3|13307.3|13306.1|13304.1|28
1650871820000|2022-04-25 07:30:20|13305.9|13303.9|13305.6|13303.6|13307.3|13305.3|13304.7|13302.7|121
1650871830000|2022-04-25 07:30:30|13305.8|13303.8|13301.3|13299.3|13305.9|13303.9|13301.1|13299.1|51
1650871840000|2022-04-25 07:30:40|13301.1|13299.1|13298.8|13296.8|13304.4|13302.4|13298.2|13296.2|37
1650871850000|2022-04-25 07:30:50|13298.9|13296.9|13301.8|13299.8|13302.1|13300.1|13296.9|13294.9|35
1650871860000|2022-04-25 07:31:00|13301.9|13299.9|13298.3|13296.3|13302.6|13300.6|13298.2|13296.2|79
1650871870000|2022-04-25 07:31:10|13298.2|13296.2|13295.8|13293.8|13299.9|13297.9|13292.3|13290.3|93
1650871880000|2022-04-25 07:31:20|13295.9|13293.9|13297.6|13295.6|13299.7|13297.7|13295.4|13293.4|67
1650871890000|2022-04-25 07:31:30|13297.7|13295.7|13297.4|13295.4|13299.2|13297.2|13296.9|13294.9|33
1650871900000|2022-04-25 07:31:40|13297.6|13295.6|13296.6|13294.6|13298.9|13296.9|13293.8|13291.8|64
1650871910000|2022-04-25 07:31:50|13296.4|13294.4|13290.3|13288.3|13296.6|13294.6|13290.3|13288.3|56
1650871920000|2022-04-25 07:32:00|13290.1|13288.1|13288.1|13286.1|13291.8|13289.8|13287.2|13285.2|120
1650871930000|2022-04-25 07:32:10|13287.6|13285.6|13290.8|13288.8|13293.1|13291.1|13286.4|13284.4|63
1650871940000|2022-04-25 07:32:20|13290.9|13288.9|13291.6|13289.6|13292.8|13290.8|13289.1|13287.1|24
1650871950000|2022-04-25 07:32:30|13291.7|13289.7|13292.6|13290.6|13293.6|13291.6|13291.3|13289.3|16
1650871960000|2022-04-25 07:32:40|13292.7|13290.7|13291.7|13289.7|13293.6|13291.6|13289.3|13287.3|23
1650871970000|2022-04-25 07:32:50|13292.1|13290.1|13292.1|13290.1|13292.3|13290.3|13288.9|13286.9|29
1650871980000|2022-04-25 07:33:00|13291.9|13289.9|13289.6|13287.6|13292.4|13290.4|13286.6|13284.6|25
1650871990000|2022-04-25 07:33:10|13289.2|13287.2|13286.9|13284.9|13289.3|13287.3|13286.8|13284.8|13
1650872000000|2022-04-25 07:33:20|13286.8|13284.8|13285.2|13283.2|13287.7|13285.7|13284.7|13282.7|36
1650872010000|2022-04-25 07:33:30|13285.3|13283.3|13286.1|13284.1|13289.3|13287.3|13284.3|13282.3|44
1650872020000|2022-04-25 07:33:40|13285.7|13283.7|13283.6|13281.6|13285.7|13283.7|13282.9|13280.9|24
1650872030000|2022-04-25 07:33:50|13283.4|13281.4|13288.3|13286.3|13288.3|13286.3|13282.1|13280.1|41
1650872040000|2022-04-25 07:34:00|13288.2|13286.2|13285.6|13283.6|13289.1|13287.1|13284.4|13282.4|23
1650872050000|2022-04-25 07:34:10|13285.8|13283.8|13285.1|13283.1|13285.9|13283.9|13282.7|13280.7|23
1650872060000|2022-04-25 07:34:20|13284.3|13282.3|13287.6|13285.6|13288.2|13286.2|13284.1|13282.1|27
1650872070000|2022-04-25 07:34:30|13287.3|13285.3|13285.3|13283.3|13287.8|13285.8|13284.8|13282.8|12
1650872080000|2022-04-25 07:34:40|13284.8|13282.8|13288.3|13286.3|13289.2|13287.2|13283.7|13281.7|17
1650872090000|2022-04-25 07:34:50|13288.2|13286.2|13285.1|13283.1|13288.2|13286.2|13282.8|13280.8|23
1650872100000|2022-04-25 07:35:00|13285.2|13283.2|13286.8|13284.8|13287.6|13285.6|13283.8|13281.8|36
1650872110000|2022-04-25 07:35:10|13286.7|13284.7|13294.6|13292.6|13294.6|13292.6|13285.9|13283.9|73
1650872120000|2022-04-25 07:35:20|13293.4|13291.4|13293.1|13291.1|13297.2|13295.2|13293.1|13291.1|198
1650872130000|2022-04-25 07:35:30|13292.8|13290.8|13289.2|13287.2|13294.4|13292.4|13289.1|13287.1|25
1650872140000|2022-04-25 07:35:40|13289.1|13287.1|13290.4|13288.4|13290.7|13288.7|13285.1|13283.1|46
1650872150000|2022-04-25 07:35:50|13290.7|13288.7|13285.6|13283.6|13291.2|13289.2|13284.1|13282.1|46
1650872160000|2022-04-25 07:36:00|13285.9|13283.9|13283.2|13281.2|13286.7|13284.7|13283.2|13281.2|17
1650872170000|2022-04-25 07:36:10|13283.1|13281.1|13287.1|13285.1|13288.1|13286.1|13282.9|13280.9|21
1650872180000|2022-04-25 07:36:20|13287.2|13285.2|13289.4|13287.4|13290.6|13288.6|13286.6|13284.6|18
1650872190000|2022-04-25 07:36:30|13289.6|13287.6|13288.3|13286.3|13291.2|13289.2|13287.8|13285.8|17
1650872200000|2022-04-25 07:36:40|13288.4|13286.4|13287.4|13285.4|13288.8|13286.8|13286.4|13284.4|19
1650872210000|2022-04-25 07:36:50|13287.3|13285.3|13286.8|13284.8|13287.3|13285.3|13284.3|13282.3|14
1650872220000|2022-04-25 07:37:00|13286.9|13284.9|13283.8|13281.8|13287.2|13285.2|13283.8|13281.8|9
1650872230000|2022-04-25 07:37:10|13283.7|13281.7|13282.8|13280.8|13285.8|13283.8|13282.8|13280.8|20
1650872240000|2022-04-25 07:37:20|13282.4|13280.4|13277.6|13275.6|13282.4|13280.4|13276.7|13274.7|94
1650872250000|2022-04-25 07:37:30|13277.4|13275.4|13277.1|13275.1|13277.9|13275.9|13275.8|13273.8|18
1650872260000|2022-04-25 07:37:40|13277.8|13275.8|13281.6|13279.6|13282.9|13280.9|13277.8|13275.8|30
1650872270000|2022-04-25 07:37:50|13280.8|13278.8|13282.6|13280.6|13282.9|13280.9|13280.6|13278.6|16
1650872280000|2022-04-25 07:38:00|13282.1|13280.1|13280.9|13278.9|13283.6|13281.6|13280.9|13278.9|13
1650872290000|2022-04-25 07:38:10|13280.8|13278.8|13281.3|13279.3|13281.3|13279.3|13279.4|13277.4|10
1650872300000|2022-04-25 07:38:20|13281.4|13279.4|13286.6|13284.6|13288.2|13286.2|13281.3|13279.3|59
1650872310000|2022-04-25 07:38:30|13286.7|13284.7|13285.2|13283.2|13287.1|13285.1|13285.1|13283.1|6
1650872320000|2022-04-25 07:38:40|13285.3|13283.3|13281.4|13279.4|13285.3|13283.3|13280.4|13278.4|20
1650872330000|2022-04-25 07:38:50|13281.3|13279.3|13280.3|13278.3|13281.6|13279.6|13279.3|13277.3|12
1650872340000|2022-04-25 07:39:00|13279.4|13277.4|13283.6|13281.6|13284.7|13282.7|13277.8|13275.8|44
1650872350000|2022-04-25 07:39:10|13283.7|13281.7|13287.6|13285.6|13287.8|13285.8|13283.3|13281.3|10
1650872360000|2022-04-25 07:39:20|13287.7|13285.7|13289.3|13287.3|13289.9|13287.9|13287.1|13285.1|21
1650872370000|2022-04-25 07:39:30|13289.2|13287.2|13290.6|13288.6|13291.4|13289.4|13286.2|13284.2|88
1650872380000|2022-04-25 07:39:40|13290.4|13288.4|13287.2|13285.2|13290.8|13288.8|13286.7|13284.7|24
1650872390000|2022-04-25 07:39:50|13286.8|13284.8|13284.9|13282.9|13286.9|13284.9|13283.7|13281.7|14
1650872400000|2022-04-25 07:40:00|13285.7|13283.7|13286.9|13284.9|13287.9|13285.9|13283.7|13281.7|32
1650872410000|2022-04-25 07:40:10|13287.3|13285.3|13286.9|13284.9|13288.4|13286.4|13286.6|13284.6|9
1650872420000|2022-04-25 07:40:20|13287.1|13285.1|13287.8|13285.8|13288.2|13286.2|13287.1|13285.1|11
1650872430000|2022-04-25 07:40:30|13287.7|13285.7|13283.6|13281.6|13287.7|13285.7|13283.6|13281.6|6
1650872440000|2022-04-25 07:40:40|13283.8|13281.8|13279.9|13277.9|13283.8|13281.8|13279.1|13277.1|32
1650872450000|2022-04-25 07:40:50|13280.1|13278.1|13276.2|13274.2|13280.1|13278.1|13276.2|13274.2|21
1650872460000|2022-04-25 07:41:00|13275.9|13273.9|13278.1|13276.1|13279.8|13277.8|13275.4|13273.4|32
1650872470000|2022-04-25 07:41:10|13278.3|13276.3|13278.6|13276.6|13278.7|13276.7|13275.6|13273.6|19
1650872480000|2022-04-25 07:41:20|13278.7|13276.7|13281.3|13279.3|13281.3|13279.3|13277.8|13275.8|18
1650872490000|2022-04-25 07:41:30|13281.4|13279.4|13286.6|13284.6|13287.6|13285.6|13281.2|13279.2|28
1650872500000|2022-04-25 07:41:40|13286.4|13284.4|13281.6|13279.6|13287.4|13285.4|13281.3|13279.3|16
1650872510000|2022-04-25 07:41:50|13281.4|13279.4|13281.3|13279.3|13283.7|13281.7|13280.2|13278.2|24
1650872520000|2022-04-25 07:42:00|13281.2|13279.2|13280.6|13278.6|13281.9|13279.9|13279.8|13277.8|21
1650872530000|2022-04-25 07:42:10|13281.1|13279.1|13280.6|13278.6|13282.3|13280.3|13280.3|13278.3|18
1650872540000|2022-04-25 07:42:20|13281.3|13279.3|13280.4|13278.4|13283.6|13281.6|13280.4|13278.4|11
1650872550000|2022-04-25 07:42:30|13280.3|13278.3|13278.6|13276.6|13280.3|13278.3|13278.2|13276.2|13
1650872560000|2022-04-25 07:42:40|13278.4|13276.4|13277.8|13275.8|13279.1|13277.1|13277.7|13275.7|21
1650872570000|2022-04-25 07:42:50|13277.7|13275.7|13280.2|13278.2|13281.6|13279.6|13274.7|13272.7|54
1650872580000|2022-04-25 07:43:00|13279.8|13277.8|13285.1|13283.1|13285.4|13283.4|13279.3|13277.3|32
1650872590000|2022-04-25 07:43:10|13283.8|13281.8|13285.3|13283.3|13286.4|13284.4|13282.3|13280.3|30
1650872600000|2022-04-25 07:43:20|13285.2|13283.2|13289.3|13287.3|13291.1|13289.1|13284.2|13282.2|68
1650872610000|2022-04-25 07:43:30|13289.4|13287.4|13292.3|13290.3|13293.2|13291.2|13289.3|13287.3|40
1650872620000|2022-04-25 07:43:40|13292.2|13290.2|13293.2|13291.2|13294.4|13292.4|13289.8|13287.8|59
1650872630000|2022-04-25 07:43:50|13293.3|13291.3|13292.1|13290.1|13293.3|13291.3|13291.2|13289.2|44
1650872640000|2022-04-25 07:44:00|13291.4|13289.4|13288.6|13286.6|13291.8|13289.8|13288.3|13286.3|35
1650872650000|2022-04-25 07:44:10|13288.7|13286.7|13296.1|13294.1|13296.1|13294.1|13288.7|13286.7|43
1650872660000|2022-04-25 07:44:20|13296.9|13294.9|13305.2|13303.2|13305.4|13303.4|13296.9|13294.9|77
1650872670000|2022-04-25 07:44:30|13305.4|13303.4|13304.4|13302.4|13306.2|13304.2|13302.6|13300.6|53
1650872680000|2022-04-25 07:44:40|13304.1|13302.1|13299.1|13297.1|13304.1|13302.1|13297.9|13295.9|50
1650872690000|2022-04-25 07:44:50|13299.4|13297.4|13297.3|13295.3|13301.4|13299.4|13296.4|13294.4|21
1650872700000|2022-04-25 07:45:00|13297.8|13295.8|13297.6|13295.6|13299.9|13297.9|13296.4|13294.4|39
1650872710000|2022-04-25 07:45:10|13295.9|13293.9|13292.8|13290.8|13296.8|13294.8|13292.4|13290.4|47
1650872720000|2022-04-25 07:45:20|13292.4|13290.4|13292.4|13290.4|13293.6|13291.6|13290.6|13288.6|52
1650872730000|2022-04-25 07:45:30|13292.6|13290.6|13298.6|13296.6|13298.8|13296.8|13292.1|13290.1|33
1650872740000|2022-04-25 07:45:40|13298.7|13296.7|13297.1|13295.1|13298.8|13296.8|13295.6|13293.6|17
1650872750000|2022-04-25 07:45:50|13297.6|13295.6|13299.3|13297.3|13299.9|13297.9|13297.3|13295.3|15
1650872760000|2022-04-25 07:46:00|13299.4|13297.4|13295.7|13293.7|13299.9|13297.9|13295.7|13293.7|16
1650872770000|2022-04-25 07:46:10|13295.9|13293.9|13296.8|13294.8|13296.8|13294.8|13294.6|13292.6|9
1650872780000|2022-04-25 07:46:20|13296.7|13294.7|13300.8|13298.8|13301.1|13299.1|13295.8|13293.8|23
1650872790000|2022-04-25 07:46:30|13300.9|13298.9|13303.7|13301.7|13303.9|13301.9|13300.3|13298.3|65
1650872800000|2022-04-25 07:46:40|13303.9|13301.9|13299.4|13297.4|13304.1|13302.1|13297.3|13295.3|31
1650872810000|2022-04-25 07:46:50|13299.1|13297.1|13299.3|13297.3|13299.7|13297.7|13297.2|13295.2|11
1650872820000|2022-04-25 07:47:00|13299.2|13297.2|13294.7|13292.7|13299.6|13297.6|13294.7|13292.7|33
1650872830000|2022-04-25 07:47:10|13294.6|13292.6|13293.3|13291.3|13294.6|13292.6|13290.9|13288.9|45
1650872840000|2022-04-25 07:47:20|13293.4|13291.4|13292.2|13290.2|13296.1|13294.1|13291.2|13289.2|85
1650872850000|2022-04-25 07:47:30|13292.3|13290.3|13297.3|13295.3|13298.3|13296.3|13292.3|13290.3|20
1650872860000|2022-04-25 07:47:40|13297.4|13295.4|13304.7|13302.7|13306.3|13304.3|13297.4|13295.4|71
1650872870000|2022-04-25 07:47:50|13304.6|13302.6|13304.6|13302.6|13306.8|13304.8|13304.1|13302.1|40
1650872880000|2022-04-25 07:48:00|13304.4|13302.4|13305.1|13303.1|13305.1|13303.1|13299.1|13297.1|37
1650872890000|2022-04-25 07:48:10|13304.8|13302.8|13301.8|13299.8|13305.1|13303.1|13301.6|13299.6|3
1650872900000|2022-04-25 07:48:20|13301.7|13299.7|13299.3|13297.3|13302.1|13300.1|13299.1|13297.1|19
1650872910000|2022-04-25 07:48:30|13299.4|13297.4|13293.3|13291.3|13299.6|13297.6|13292.4|13290.4|60
1650872920000|2022-04-25 07:48:40|13293.6|13291.6|13292.8|13290.8|13294.8|13292.8|13292.6|13290.6|12
1650872930000|2022-04-25 07:48:50|13292.3|13290.3|13290.4|13288.4|13293.2|13291.2|13290.3|13288.3|41
1650872940000|2022-04-25 07:49:00|13290.3|13288.3|13287.7|13285.7|13291.8|13289.8|13287.6|13285.6|24
1650872950000|2022-04-25 07:49:10|13288.1|13286.1|13286.8|13284.8|13288.8|13286.8|13286.8|13284.8|15
1650872960000|2022-04-25 07:49:20|13286.9|13284.9|13288.3|13286.3|13289.7|13287.7|13286.8|13284.8|18
1650872970000|2022-04-25 07:49:30|13288.2|13286.2|13293.1|13291.1|13293.1|13291.1|13286.9|13284.9|32
1650872980000|2022-04-25 07:49:40|13292.7|13290.7|13287.7|13285.7|13292.7|13290.7|13287.6|13285.6|28
1650872990000|2022-04-25 07:49:50|13287.6|13285.6|13284.3|13282.3|13287.6|13285.6|13282.4|13280.4|97
1650873000000|2022-04-25 07:50:00|13283.2|13281.2|13285.8|13283.8|13286.1|13284.1|13281.2|13279.2|32
1650873010000|2022-04-25 07:50:10|13285.7|13283.7|13287.3|13285.3|13287.3|13285.3|13283.8|13281.8|10
1650873020000|2022-04-25 07:50:20|13287.1|13285.1|13276.1|13274.1|13287.4|13285.4|13272.3|13270.3|123
1650873030000|2022-04-25 07:50:30|13276.2|13274.2|13266.6|13264.6|13277.3|13275.3|13264.1|13262.1|144
1650873040000|2022-04-25 07:50:40|13265.8|13263.8|13266.8|13264.8|13269.7|13267.7|13264.8|13262.8|80
1650873050000|2022-04-25 07:50:50|13267.1|13265.1|13265.8|13263.8|13267.1|13265.1|13264.1|13262.1|59
1650873060000|2022-04-25 07:51:00|13265.2|13263.2|13264.7|13262.7|13267.3|13265.3|13264.2|13262.2|33
1650873070000|2022-04-25 07:51:10|13264.2|13262.2|13266.4|13264.4|13269.6|13267.6|13264.2|13262.2|41
1650873080000|2022-04-25 07:51:20|13266.1|13264.1|13265.6|13263.6|13267.6|13265.6|13265.3|13263.3|12
1650873090000|2022-04-25 07:51:30|13265.8|13263.8|13269.4|13267.4|13269.4|13267.4|13265.8|13263.8|19
1650873100000|2022-04-25 07:51:40|13269.3|13267.3|13267.7|13265.7|13270.3|13268.3|13267.6|13265.6|27
1650873110000|2022-04-25 07:51:50|13267.8|13265.8|13267.8|13265.8|13269.7|13267.7|13267.2|13265.2|22
1650873120000|2022-04-25 07:52:00|13267.9|13265.9|13268.1|13266.1|13269.8|13267.8|13267.3|13265.3|21
1650873130000|2022-04-25 07:52:10|13269.4|13267.4|13272.1|13270.1|13275.9|13273.9|13269.3|13267.3|56
1650873140000|2022-04-25 07:52:20|13272.3|13270.3|13273.8|13271.8|13275.7|13273.7|13271.1|13269.1|23
1650873150000|2022-04-25 07:52:30|13273.1|13271.1|13274.4|13272.4|13275.3|13273.3|13272.6|13270.6|11
1650873160000|2022-04-25 07:52:40|13274.3|13272.3|13266.9|13264.9|13275.3|13273.3|13265.9|13263.9|35
1650873170000|2022-04-25 07:52:50|13266.4|13264.4|13259.4|13257.4|13266.4|13264.4|13259.4|13257.4|57
1650873180000|2022-04-25 07:53:00|13259.3|13257.3|13257.3|13255.3|13260.6|13258.6|13256.1|13254.1|79
1650873190000|2022-04-25 07:53:10|13257.1|13255.1|13264.8|13262.8|13265.8|13263.8|13254.3|13252.3|79
1650873200000|2022-04-25 07:53:20|13264.9|13262.9|13265.3|13263.3|13268.2|13266.2|13264.6|13262.6|33
1650873210000|2022-04-25 07:53:30|13265.4|13263.4|13261.9|13259.9|13266.8|13264.8|13261.8|13259.8|36
1650873220000|2022-04-25 07:53:40|13261.8|13259.8|13259.2|13257.2|13262.6|13260.6|13257.9|13255.9|45
1650873230000|2022-04-25 07:53:50|13259.8|13257.8|13260.4|13258.4|13263.7|13261.7|13259.8|13257.8|37
1650873240000|2022-04-25 07:54:00|13260.6|13258.6|13266.3|13264.3|13268.1|13266.1|13259.1|13257.1|90
1650873250000|2022-04-25 07:54:10|13266.4|13264.4|13264.1|13262.1|13266.8|13264.8|13263.9|13261.9|6
1650873260000|2022-04-25 07:54:20|13264.2|13262.2|13262.2|13260.2|13265.1|13263.1|13259.8|13257.8|22
1650873270000|2022-04-25 07:54:30|13262.1|13260.1|13265.1|13263.1|13265.7|13263.7|13262.1|13260.1|30
1650873280000|2022-04-25 07:54:40|13264.3|13262.3|13262.3|13260.3|13264.7|13262.7|13260.2|13258.2|56
1650873290000|2022-04-25 07:54:50|13263.6|13261.6|13262.8|13260.8|13264.7|13262.7|13260.3|13258.3|15
1650873300000|2022-04-25 07:55:00|13262.7|13260.7|13261.8|13259.8|13264.8|13262.8|13261.1|13259.1|31
1650873310000|2022-04-25 07:55:10|13261.9|13259.9|13262.3|13260.3|13263.6|13261.6|13261.8|13259.8|7
1650873320000|2022-04-25 07:55:20|13262.6|13260.6|13260.2|13258.2|13263.1|13261.1|13258.6|13256.6|48
1650873330000|2022-04-25 07:55:30|13260.3|13258.3|13256.2|13254.2|13260.4|13258.4|13255.7|13253.7|77
1650873340000|2022-04-25 07:55:40|13256.1|13254.1|13261.3|13259.3|13262.3|13260.3|13255.3|13253.3|24
1650873350000|2022-04-25 07:55:50|13261.4|13259.4|13263.2|13261.2|13264.4|13262.4|13259.7|13257.7|23
1650873360000|2022-04-25 07:56:00|13263.4|13261.4|13268.4|13266.4|13268.8|13266.8|13263.2|13261.2|53
1650873370000|2022-04-25 07:56:10|13269.4|13267.4|13271.9|13269.9|13271.9|13269.9|13268.6|13266.6|53
1650873380000|2022-04-25 07:56:20|13271.8|13269.8|13269.7|13267.7|13271.9|13269.9|13269.7|13267.7|15
1650873390000|2022-04-25 07:56:30|13269.8|13267.8|13269.3|13267.3|13270.9|13268.9|13268.8|13266.8|11
1650873400000|2022-04-25 07:56:40|13268.7|13266.7|13262.6|13260.6|13269.4|13267.4|13262.6|13260.6|35
1650873410000|2022-04-25 07:56:50|13262.4|13260.4|13263.9|13261.9|13263.9|13261.9|13260.7|13258.7|27
1650873420000|2022-04-25 07:57:00|13263.8|13261.8|13257.6|13255.6|13263.8|13261.8|13257.3|13255.3|20
1650873430000|2022-04-25 07:57:10|13257.4|13255.4|13261.6|13259.6|13263.1|13261.1|13257.1|13255.1|14
1650873440000|2022-04-25 07:57:20|13262.1|13260.1|13267.1|13265.1|13267.4|13265.4|13261.6|13259.6|11
1650873450000|2022-04-25 07:57:30|13266.6|13264.6|13267.4|13265.4|13271.7|13269.7|13266.6|13264.6|29
1650873460000|2022-04-25 07:57:40|13267.8|13265.8|13268.8|13266.8|13270.6|13268.6|13266.4|13264.4|9
1650873470000|2022-04-25 07:57:50|13268.9|13266.9|13270.4|13268.4|13270.4|13268.4|13267.3|13265.3|8
1650873480000|2022-04-25 07:58:00|13269.8|13267.8|13266.4|13264.4|13270.1|13268.1|13265.8|13263.8|17
1650873490000|2022-04-25 07:58:10|13266.3|13264.3|13268.6|13266.6|13269.2|13267.2|13265.1|13263.1|17
1650873500000|2022-04-25 07:58:20|13268.1|13266.1|13267.2|13265.2|13269.2|13267.2|13267.2|13265.2|3
1650873510000|2022-04-25 07:58:30|13267.3|13265.3|13269.1|13267.1|13269.2|13267.2|13266.9|13264.9|4
1650873520000|2022-04-25 07:58:40|13268.9|13266.9|13267.3|13265.3|13269.2|13267.2|13267.3|13265.3|3
1650873530000|2022-04-25 07:58:50|13267.2|13265.2|13270.8|13268.8|13271.9|13269.9|13267.2|13265.2|20
1650873540000|2022-04-25 07:59:00|13270.7|13268.7|13268.9|13266.9|13272.1|13270.1|13268.7|13266.7|21
1650873550000|2022-04-25 07:59:10|13268.8|13266.8|13265.8|13263.8|13269.2|13267.2|13264.3|13262.3|8
1650873560000|2022-04-25 07:59:20|13265.7|13263.7|13266.8|13264.8|13269.1|13267.1|13265.7|13263.7|3
1650873570000|2022-04-25 07:59:30|13266.3|13264.3|13259.8|13257.8|13267.8|13265.8|13259.7|13257.7|20
1650873580000|2022-04-25 07:59:40|13259.9|13257.9|13259.1|13257.1|13260.6|13258.6|13258.3|13256.3|31
1650873590000|2022-04-25 07:59:50|13258.8|13256.8|13258.3|13256.3|13260.7|13258.7|13257.1|13255.1|31
1650873600000|2022-04-25 08:00:00|13257.9|13255.9|13253.4|13251.4|13258.3|13256.3|13252.3|13250.3|111
1650873610000|2022-04-25 08:00:10|13253.2|13251.2|13252.2|13250.2|13254.1|13252.1|13249.1|13247.1|127
1650873620000|2022-04-25 08:00:20|13252.1|13250.1|13247.2|13245.2|13252.9|13250.9|13246.8|13244.8|46
1650873630000|2022-04-25 08:00:30|13246.1|13244.1|13260.3|13258.3|13260.8|13258.8|13244.1|13242.1|219
1650873640000|2022-04-25 08:00:40|13260.6|13258.6|13265.4|13263.4|13265.4|13263.4|13259.8|13257.8|74
1650873650000|2022-04-25 08:00:50|13265.3|13263.3|13268.3|13266.3|13270.2|13268.2|13264.6|13262.6|75
1650873660000|2022-04-25 08:01:00|13268.4|13266.4|13260.6|13258.6|13269.6|13267.6|13260.6|13258.6|136
1650873670000|2022-04-25 08:01:10|13259.7|13257.7|13263.3|13261.3|13263.9|13261.9|13257.1|13255.1|116
1650873680000|2022-04-25 08:01:20|13263.4|13261.4|13269.6|13267.6|13269.9|13267.9|13263.2|13261.2|54
1650873690000|2022-04-25 08:01:30|13269.4|13267.4|13266.7|13264.7|13269.9|13267.9|13266.7|13264.7|31
1650873700000|2022-04-25 08:01:40|13266.8|13264.8|13269.1|13267.1|13269.2|13267.2|13266.8|13264.8|26
1650873710000|2022-04-25 08:01:50|13268.7|13266.7|13265.3|13263.3|13271.1|13269.1|13263.9|13261.9|73
1650873720000|2022-04-25 08:02:00|13265.2|13263.2|13262.6|13260.6|13269.4|13267.4|13262.6|13260.6|33
1650873730000|2022-04-25 08:02:10|13262.7|13260.7|13268.3|13266.3|13268.3|13266.3|13262.7|13260.7|25
1650873740000|2022-04-25 08:02:20|13268.1|13266.1|13264.8|13262.8|13268.1|13266.1|13264.8|13262.8|17
1650873750000|2022-04-25 08:02:30|13264.9|13262.9|13261.6|13259.6|13265.3|13263.3|13261.3|13259.3|13
1650873760000|2022-04-25 08:02:40|13261.3|13259.3|13262.8|13260.8|13262.9|13260.9|13259.8|13257.8|24
1650873770000|2022-04-25 08:02:50|13262.7|13260.7|13267.7|13265.7|13267.7|13265.7|13262.1|13260.1|41
1650873780000|2022-04-25 08:03:00|13267.6|13265.6|13271.8|13269.8|13274.1|13272.1|13265.3|13263.3|64
1650873790000|2022-04-25 08:03:10|13271.9|13269.9|13274.8|13272.8|13274.8|13272.8|13269.4|13267.4|50
1650873800000|2022-04-25 08:03:20|13274.7|13272.7|13274.9|13272.9|13275.1|13273.1|13272.4|13270.4|25
1650873810000|2022-04-25 08:03:30|13275.1|13273.1|13275.8|13273.8|13277.3|13275.3|13273.7|13271.7|41
1650873820000|2022-04-25 08:03:40|13275.9|13273.9|13280.2|13278.2|13281.2|13279.2|13275.8|13273.8|72
1650873830000|2022-04-25 08:03:50|13280.6|13278.6|13280.3|13278.3|13280.6|13278.6|13277.3|13275.3|101
1650873840000|2022-04-25 08:04:00|13280.2|13278.2|13283.2|13281.2|13283.9|13281.9|13278.8|13276.8|58
1650873850000|2022-04-25 08:04:10|13283.3|13281.3|13283.1|13281.1|13285.2|13283.2|13282.2|13280.2|76
1650873860000|2022-04-25 08:04:20|13283.2|13281.2|13281.8|13279.8|13285.4|13283.4|13281.7|13279.7|50
1650873870000|2022-04-25 08:04:30|13281.7|13279.7|13281.8|13279.8|13282.2|13280.2|13280.6|13278.6|28
1650873880000|2022-04-25 08:04:40|13281.9|13279.9|13283.4|13281.4|13286.1|13284.1|13281.6|13279.6|61
1650873890000|2022-04-25 08:04:50|13283.2|13281.2|13282.7|13280.7|13285.1|13283.1|13282.6|13280.6|30
1650873900000|2022-04-25 08:05:00|13282.6|13280.6|13286.8|13284.8|13287.8|13285.8|13281.9|13279.9|66
1650873910000|2022-04-25 08:05:10|13286.7|13284.7|13286.2|13284.2|13286.8|13284.8|13284.6|13282.6|42
1650873920000|2022-04-25 08:05:20|13285.9|13283.9|13285.7|13283.7|13286.4|13284.4|13284.9|13282.9|16
1650873930000|2022-04-25 08:05:30|13285.4|13283.4|13286.2|13284.2|13286.2|13284.2|13284.4|13282.4|24
1650873940000|2022-04-25 08:05:40|13286.3|13284.3|13287.9|13285.9|13288.8|13286.8|13286.3|13284.3|23
1650873950000|2022-04-25 08:05:50|13288.1|13286.1|13287.8|13285.8|13288.2|13286.2|13286.3|13284.3|22
1650873960000|2022-04-25 08:06:00|13287.7|13285.7|13294.8|13292.8|13295.6|13293.6|13287.6|13285.6|68
1650873970000|2022-04-25 08:06:10|13294.7|13292.7|13295.9|13293.9|13297.1|13295.1|13292.4|13290.4|46
1650873980000|2022-04-25 08:06:20|13296.1|13294.1|13298.2|13296.2|13298.7|13296.7|13295.6|13293.6|74
1650873990000|2022-04-25 08:06:30|13298.1|13296.1|13296.6|13294.6|13298.1|13296.1|13295.4|13293.4|50
1650874000000|2022-04-25 08:06:40|13296.4|13294.4|13295.7|13293.7|13296.4|13294.4|13293.3|13291.3|24
1650874010000|2022-04-25 08:06:50|13295.6|13293.6|13295.9|13293.9|13296.9|13294.9|13294.9|13292.9|9
1650874020000|2022-04-25 08:07:00|13295.8|13293.8|13296.6|13294.6|13297.4|13295.4|13294.2|13292.2|26
1650874030000|2022-04-25 08:07:10|13296.4|13294.4|13298.2|13296.2|13298.2|13296.2|13295.7|13293.7|13
1650874040000|2022-04-25 08:07:20|13298.3|13296.3|13300.7|13298.7|13302.3|13300.3|13297.3|13295.3|78
1650874050000|2022-04-25 08:07:30|13300.3|13298.3|13302.6|13300.6|13303.2|13301.2|13300.2|13298.2|30
1650874060000|2022-04-25 08:07:40|13302.3|13300.3|13297.7|13295.7|13302.3|13300.3|13296.2|13294.2|75
1650874070000|2022-04-25 08:07:50|13297.8|13295.8|13296.1|13294.1|13298.7|13296.7|13295.9|13293.9|26
1650874080000|2022-04-25 08:08:00|13295.8|13293.8|13291.9|13289.9|13296.6|13294.6|13291.9|13289.9|29
1650874090000|2022-04-25 08:08:10|13292.1|13290.1|13290.1|13288.1|13292.9|13290.9|13288.3|13286.3|51
1650874100000|2022-04-25 08:08:20|13289.9|13287.9|13290.4|13288.4|13291.8|13289.8|13289.7|13287.7|18
1650874110000|2022-04-25 08:08:30|13290.6|13288.6|13290.9|13288.9|13291.2|13289.2|13289.2|13287.2|19
1650874120000|2022-04-25 08:08:40|13290.7|13288.7|13288.9|13286.9|13291.2|13289.2|13288.4|13286.4|15
1650874130000|2022-04-25 08:08:50|13288.7|13286.7|13284.1|13282.1|13288.8|13286.8|13283.9|13281.9|69
1650874140000|2022-04-25 08:09:00|13284.4|13282.4|13283.3|13281.3|13285.1|13283.1|13281.9|13279.9|62
1650874150000|2022-04-25 08:09:10|13283.1|13281.1|13280.9|13278.9|13283.3|13281.3|13280.9|13278.9|16
1650874160000|2022-04-25 08:09:20|13280.8|13278.8|13278.3|13276.3|13281.1|13279.1|13277.4|13275.4|48
1650874170000|2022-04-25 08:09:30|13278.1|13276.1|13276.9|13274.9|13278.9|13276.9|13276.4|13274.4|47
1650874180000|2022-04-25 08:09:40|13276.8|13274.8|13278.9|13276.9|13279.7|13277.7|13276.8|13274.8|20
1650874190000|2022-04-25 08:09:50|13279.1|13277.1|13276.4|13274.4|13280.6|13278.6|13276.3|13274.3|25
1650874200000|2022-04-25 08:10:00|13275.8|13273.8|13278.8|13276.8|13281.3|13279.3|13275.4|13273.4|39
1650874210000|2022-04-25 08:10:10|13278.7|13276.7|13279.6|13277.6|13279.9|13277.9|13276.8|13274.8|21
1650874220000|2022-04-25 08:10:20|13279.2|13277.2|13278.6|13276.6|13279.2|13277.2|13276.1|13274.1|7
1650874230000|2022-04-25 08:10:30|13279.1|13277.1|13278.2|13276.2|13283.2|13281.2|13277.8|13275.8|69
1650874240000|2022-04-25 08:10:40|13278.3|13276.3|13282.2|13280.2|13282.2|13280.2|13278.2|13276.2|22
1650874250000|2022-04-25 08:10:50|13282.1|13280.1|13279.1|13277.1|13284.1|13282.1|13279.1|13277.1|67
1650874260000|2022-04-25 08:11:00|13279.2|13277.2|13280.9|13278.9|13282.1|13280.1|13278.4|13276.4|69
1650874270000|2022-04-25 08:11:10|13281.1|13279.1|13279.2|13277.2|13283.7|13281.7|13279.2|13277.2|21
1650874280000|2022-04-25 08:11:20|13278.4|13276.4|13279.9|13277.9|13281.8|13279.8|13278.3|13276.3|59
1650874290000|2022-04-25 08:11:30|13280.1|13278.1|13274.9|13272.9|13280.2|13278.2|13274.7|13272.7|29
1650874300000|2022-04-25 08:11:40|13274.8|13272.8|13268.9|13266.9|13274.9|13272.9|13268.9|13266.9|64
1650874310000|2022-04-25 08:11:50|13268.8|13266.8|13268.8|13266.8|13270.9|13268.9|13268.4|13266.4|72
1650874320000|2022-04-25 08:12:00|13268.1|13266.1|13265.7|13263.7|13268.1|13266.1|13265.3|13263.3|66
1650874330000|2022-04-25 08:12:10|13265.8|13263.8|13263.4|13261.4|13266.1|13264.1|13262.9|13260.9|32
1650874340000|2022-04-25 08:12:20|13263.6|13261.6|13264.4|13262.4|13266.6|13264.6|13263.4|13261.4|29
1650874350000|2022-04-25 08:12:30|13264.3|13262.3|13264.4|13262.4|13265.8|13263.8|13263.3|13261.3|11
1650874360000|2022-04-25 08:12:40|13264.6|13262.6|13264.2|13262.2|13265.4|13263.4|13263.9|13261.9|9
1650874370000|2022-04-25 08:12:50|13264.3|13262.3|13266.3|13264.3|13268.4|13266.4|13263.2|13261.2|48
1650874380000|2022-04-25 08:13:00|13266.4|13264.4|13267.1|13265.1|13267.4|13265.4|13265.1|13263.1|29
1650874390000|2022-04-25 08:13:10|13266.9|13264.9|13260.8|13258.8|13267.2|13265.2|13258.3|13256.3|63
1650874400000|2022-04-25 08:13:20|13260.7|13258.7|13261.1|13259.1|13262.6|13260.6|13259.9|13257.9|7
1650874410000|2022-04-25 08:13:30|13261.2|13259.2|13260.1|13258.1|13262.9|13260.9|13259.7|13257.7|19
1650874420000|2022-04-25 08:13:40|13259.8|13257.8|13258.3|13256.3|13261.3|13259.3|13257.8|13255.8|17
1650874430000|2022-04-25 08:13:50|13258.2|13256.2|13257.1|13255.1|13258.4|13256.4|13254.4|13252.4|204
1650874440000|2022-04-25 08:14:00|13257.2|13255.2|13259.9|13257.9|13260.6|13258.6|13257.2|13255.2|35
1650874450000|2022-04-25 08:14:10|13259.8|13257.8|13260.7|13258.7|13261.7|13259.7|13259.1|13257.1|71
1650874460000|2022-04-25 08:14:20|13260.8|13258.8|13262.2|13260.2|13262.6|13260.6|13260.8|13258.8|23
1650874470000|2022-04-25 08:14:30|13262.1|13260.1|13258.6|13256.6|13262.1|13260.1|13258.6|13256.6|8
1650874480000|2022-04-25 08:14:40|13258.3|13256.3|13262.9|13260.9|13263.8|13261.8|13258.2|13256.2|17
1650874490000|2022-04-25 08:14:50|13263.1|13261.1|13266.2|13264.2|13266.7|13264.7|13262.6|13260.6|32
1650874500000|2022-04-25 08:15:00|13266.3|13264.3|13267.4|13265.4|13270.8|13268.8|13266.1|13264.1|42
1650874510000|2022-04-25 08:15:10|13267.6|13265.6|13265.6|13263.6|13267.6|13265.6|13264.8|13262.8|15
1650874520000|2022-04-25 08:15:20|13264.8|13262.8|13268.8|13266.8|13269.4|13267.4|13263.9|13261.9|26
1650874530000|2022-04-25 08:15:30|13268.9|13266.9|13273.6|13271.6|13273.6|13271.6|13267.6|13265.6|38
1650874540000|2022-04-25 08:15:40|13273.7|13271.7|13275.6|13273.6|13276.8|13274.8|13272.3|13270.3|48
1650874550000|2022-04-25 08:15:50|13275.7|13273.7|13274.6|13272.6|13276.7|13274.7|13273.1|13271.1|18
1650874560000|2022-04-25 08:16:00|13274.4|13272.4|13273.8|13271.8|13274.9|13272.9|13273.2|13271.2|24
1650874570000|2022-04-25 08:16:10|13273.7|13271.7|13280.1|13278.1|13281.3|13279.3|13273.1|13271.1|38
1650874580000|2022-04-25 08:16:20|13280.2|13278.2|13283.3|13281.3|13284.8|13282.8|13280.1|13278.1|38
1650874590000|2022-04-25 08:16:30|13282.8|13280.8|13280.3|13278.3|13282.8|13280.8|13279.6|13277.6|53
1650874600000|2022-04-25 08:16:40|13280.4|13278.4|13278.9|13276.9|13281.7|13279.7|13278.6|13276.6|19
1650874610000|2022-04-25 08:16:50|13279.1|13277.1|13284.3|13282.3|13284.4|13282.4|13279.1|13277.1|21
1650874620000|2022-04-25 08:17:00|13284.4|13282.4|13282.8|13280.8|13285.2|13283.2|13281.8|13279.8|25
1650874630000|2022-04-25 08:17:10|13282.7|13280.7|13280.8|13278.8|13282.9|13280.9|13279.3|13277.3|13
1650874640000|2022-04-25 08:17:20|13279.8|13277.8|13279.2|13277.2|13282.6|13280.6|13278.9|13276.9|15
1650874650000|2022-04-25 08:17:30|13279.1|13277.1|13282.2|13280.2|13282.8|13280.8|13278.7|13276.7|17
1650874660000|2022-04-25 08:17:40|13282.7|13280.7|13278.4|13276.4|13283.2|13281.2|13278.3|13276.3|12
1650874670000|2022-04-25 08:17:50|13278.3|13276.3|13273.3|13271.3|13278.4|13276.4|13273.1|13271.1|32
1650874680000|2022-04-25 08:18:00|13273.2|13271.2|13268.7|13266.7|13273.2|13271.2|13267.9|13265.9|49
1650874690000|2022-04-25 08:18:10|13268.8|13266.8|13270.4|13268.4|13270.4|13268.4|13266.2|13264.2|29
1650874700000|2022-04-25 08:18:20|13270.6|13268.6|13273.7|13271.7|13273.9|13271.9|13270.4|13268.4|45
1650874710000|2022-04-25 08:18:30|13273.9|13271.9|13272.7|13270.7|13274.2|13272.2|13271.6|13269.6|16
1650874720000|2022-04-25 08:18:40|13272.6|13270.6|13271.3|13269.3|13273.7|13271.7|13270.2|13268.2|25
1650874730000|2022-04-25 08:18:50|13271.2|13269.2|13268.6|13266.6|13271.3|13269.3|13268.2|13266.2|21
1650874740000|2022-04-25 08:19:00|13268.7|13266.7|13270.7|13268.7|13273.7|13271.7|13267.7|13265.7|32
1650874750000|2022-04-25 08:19:10|13270.8|13268.8|13273.1|13271.1|13273.7|13271.7|13270.8|13268.8|5
1650874760000|2022-04-25 08:19:20|13273.2|13271.2|13273.9|13271.9|13275.9|13273.9|13272.1|13270.1|38
1650874770000|2022-04-25 08:19:30|13274.3|13272.3|13269.3|13267.3|13275.3|13273.3|13266.8|13264.8|22
1650874780000|2022-04-25 08:19:40|13269.4|13267.4|13272.3|13270.3|13272.6|13270.6|13269.3|13267.3|4
1650874790000|2022-04-25 08:19:50|13272.2|13270.2|13274.3|13272.3|13275.8|13273.8|13271.7|13269.7|13
1650874800000|2022-04-25 08:20:00|13274.4|13272.4|13277.6|13275.6|13277.8|13275.8|13274.4|13272.4|17
1650874810000|2022-04-25 08:20:10|13277.7|13275.7|13276.8|13274.8|13278.3|13276.3|13275.6|13273.6|12
1650874820000|2022-04-25 08:20:20|13276.3|13274.3|13274.1|13272.1|13276.7|13274.7|13274.1|13272.1|7
1650874830000|2022-04-25 08:20:30|13273.9|13271.9|13273.3|13271.3|13274.1|13272.1|13270.3|13268.3|12
1650874840000|2022-04-25 08:20:40|13273.2|13271.2|13271.4|13269.4|13273.2|13271.2|13271.2|13269.2|4
1650874850000|2022-04-25 08:20:50|13271.2|13269.2|13269.2|13267.2|13271.9|13269.9|13269.1|13267.1|12
1650874860000|2022-04-25 08:21:00|13269.3|13267.3|13272.2|13270.2|13272.3|13270.3|13267.3|13265.3|29
1650874870000|2022-04-25 08:21:10|13272.3|13270.3|13272.9|13270.9|13272.9|13270.9|13271.7|13269.7|3
1650874880000|2022-04-25 08:21:20|13273.1|13271.1|13271.8|13269.8|13274.1|13272.1|13271.8|13269.8|7
1650874890000|2022-04-25 08:21:30|13271.9|13269.9|13271.8|13269.8|13273.1|13271.1|13270.2|13268.2|15
1650874900000|2022-04-25 08:21:40|13271.7|13269.7|13273.3|13271.3|13273.4|13271.4|13270.4|13268.4|13
1650874910000|2022-04-25 08:21:50|13273.4|13271.4|13272.3|13270.3|13273.9|13271.9|13270.7|13268.7|2
1650874920000|2022-04-25 08:22:00|13272.4|13270.4|13270.1|13268.1|13273.7|13271.7|13269.7|13267.7|42
1650874930000|2022-04-25 08:22:10|13269.9|13267.9|13269.7|13267.7|13271.4|13269.4|13269.3|13267.3|22
1650874940000|2022-04-25 08:22:20|13269.6|13267.6|13263.7|13261.7|13269.9|13267.9|13262.6|13260.6|52
1650874950000|2022-04-25 08:22:30|13263.6|13261.6|13262.2|13260.2|13265.6|13263.6|13262.1|13260.1|12
1650874960000|2022-04-25 08:22:40|13263.4|13261.4|13263.1|13261.1|13263.6|13261.6|13261.9|13259.9|11
1650874970000|2022-04-25 08:22:50|13263.2|13261.2|13262.9|13260.9|13263.7|13261.7|13262.1|13260.1|4
1650874980000|2022-04-25 08:23:00|13263.1|13261.1|13260.6|13258.6|13263.1|13261.1|13259.9|13257.9|131
1650874990000|2022-04-25 08:23:10|13260.3|13258.3|13261.1|13259.1|13261.2|13259.2|13257.2|13255.2|28
1650875000000|2022-04-25 08:23:20|13261.2|13259.2|13260.2|13258.2|13262.4|13260.4|13259.8|13257.8|17
1650875010000|2022-04-25 08:23:30|13260.3|13258.3|13260.9|13258.9|13261.8|13259.8|13259.4|13257.4|17
1650875020000|2022-04-25 08:23:40|13260.6|13258.6|13259.8|13257.8|13260.8|13258.8|13257.3|13255.3|23
1650875030000|2022-04-25 08:23:50|13259.7|13257.7|13257.3|13255.3|13259.7|13257.7|13256.8|13254.8|94
1650875040000|2022-04-25 08:24:00|13257.2|13255.2|13258.8|13256.8|13260.8|13258.8|13256.8|13254.8|24
1650875050000|2022-04-25 08:24:10|13258.9|13256.9|13254.6|13252.6|13259.1|13257.1|13254.3|13252.3|33
1650875060000|2022-04-25 08:24:20|13254.7|13252.7|13256.2|13254.2|13256.8|13254.8|13254.6|13252.6|12
1650875070000|2022-04-25 08:24:30|13256.3|13254.3|13259.1|13257.1|13260.6|13258.6|13255.4|13253.4|23
1650875080000|2022-04-25 08:24:40|13259.2|13257.2|13259.8|13257.8|13261.4|13259.4|13258.4|13256.4|9
1650875090000|2022-04-25 08:24:50|13259.7|13257.7|13261.7|13259.7|13262.4|13260.4|13258.6|13256.6|25
1650875100000|2022-04-25 08:25:00|13261.8|13259.8|13265.9|13263.9|13266.6|13264.6|13261.8|13259.8|38
1650875110000|2022-04-25 08:25:10|13265.8|13263.8|13269.2|13267.2|13270.3|13268.3|13265.1|13263.1|26
1650875120000|2022-04-25 08:25:20|13268.6|13266.6|13269.9|13267.9|13270.6|13268.6|13267.3|13265.3|28
1650875130000|2022-04-25 08:25:30|13270.1|13268.1|13273.9|13271.9|13274.2|13272.2|13268.8|13266.8|28
1650875140000|2022-04-25 08:25:40|13274.2|13272.2|13278.3|13276.3|13278.3|13276.3|13274.2|13272.2|50
1650875150000|2022-04-25 08:25:50|13278.1|13276.1|13277.1|13275.1|13280.9|13278.9|13275.6|13273.6|68
1650875160000|2022-04-25 08:26:00|13277.3|13275.3|13279.8|13277.8|13282.7|13280.7|13277.3|13275.3|42
1650875170000|2022-04-25 08:26:10|13279.9|13277.9|13277.6|13275.6|13280.6|13278.6|13276.3|13274.3|21
1650875180000|2022-04-25 08:26:20|13277.7|13275.7|13276.2|13274.2|13278.6|13276.6|13276.2|13274.2|12
1650875190000|2022-04-25 08:26:30|13276.1|13274.1|13274.9|13272.9|13277.2|13275.2|13273.3|13271.3|40
1650875200000|2022-04-25 08:26:40|13274.8|13272.8|13279.4|13277.4|13279.4|13277.4|13273.9|13271.9|13
1650875210000|2022-04-25 08:26:50|13279.3|13277.3|13280.4|13278.4|13280.7|13278.7|13277.7|13275.7|25
1650875220000|2022-04-25 08:27:00|13280.1|13278.1|13280.1|13278.1|13280.2|13278.2|13278.4|13276.4|22
1650875230000|2022-04-25 08:27:10|13279.9|13277.9|13279.1|13277.1|13281.1|13279.1|13277.9|13275.9|25
1650875240000|2022-04-25 08:27:20|13279.2|13277.2|13276.7|13274.7|13279.4|13277.4|13274.7|13272.7|27
1650875250000|2022-04-25 08:27:30|13276.6|13274.6|13277.9|13275.9|13278.8|13276.8|13275.6|13273.6|15
1650875260000|2022-04-25 08:27:40|13278.4|13276.4|13279.1|13277.1|13279.8|13277.8|13277.8|13275.8|16
1650875270000|2022-04-25 08:27:50|13278.6|13276.6|13278.1|13276.1|13278.6|13276.6|13276.2|13274.2|26
1650875280000|2022-04-25 08:28:00|13277.9|13275.9|13282.4|13280.4|13282.4|13280.4|13274.9|13272.9|45
1650875290000|2022-04-25 08:28:10|13282.6|13280.6|13280.7|13278.7|13282.8|13280.8|13280.1|13278.1|37
1650875300000|2022-04-25 08:28:20|13280.8|13278.8|13282.7|13280.7|13283.2|13281.2|13280.4|13278.4|10
1650875310000|2022-04-25 08:28:30|13282.8|13280.8|13279.8|13277.8|13282.9|13280.9|13278.4|13276.4|24
1650875320000|2022-04-25 08:28:40|13279.7|13277.7|13277.9|13275.9|13281.6|13279.6|13277.9|13275.9|8
1650875330000|2022-04-25 08:28:50|13278.1|13276.1|13278.3|13276.3|13279.3|13277.3|13277.4|13275.4|13
1650875340000|2022-04-25 08:29:00|13278.2|13276.2|13274.8|13272.8|13278.2|13276.2|13274.6|13272.6|15
1650875350000|2022-04-25 08:29:10|13274.9|13272.9|13268.7|13266.7|13274.9|13272.9|13268.6|13266.6|47
1650875360000|2022-04-25 08:29:20|13268.9|13266.9|13271.7|13269.7|13271.8|13269.8|13268.1|13266.1|17
1650875370000|2022-04-25 08:29:30|13271.6|13269.6|13269.8|13267.8|13271.8|13269.8|13268.9|13266.9|4
1650875380000|2022-04-25 08:29:40|13269.9|13267.9|13269.7|13267.7|13271.2|13269.2|13269.4|13267.4|9
1650875390000|2022-04-25 08:29:50|13269.8|13267.8|13265.9|13263.9|13270.3|13268.3|13265.6|13263.6|42
1650875400000|2022-04-25 08:30:00|13265.6|13263.6|13265.2|13263.2|13266.3|13264.3|13263.4|13261.4|59
1650875410000|2022-04-25 08:30:10|13265.3|13263.3|13267.3|13265.3|13269.8|13267.8|13264.6|13262.6|35
1650875420000|2022-04-25 08:30:20|13267.2|13265.2|13267.6|13265.6|13268.2|13266.2|13265.3|13263.3|13
1650875430000|2022-04-25 08:30:30|13267.1|13265.1|13268.1|13266.1|13269.6|13267.6|13267.1|13265.1|25
1650875440000|2022-04-25 08:30:40|13267.8|13265.8|13271.3|13269.3|13271.9|13269.9|13266.3|13264.3|27
1650875450000|2022-04-25 08:30:50|13271.2|13269.2|13273.7|13271.7|13273.7|13271.7|13270.4|13268.4|14
1650875460000|2022-04-25 08:31:00|13274.6|13272.6|13276.1|13274.1|13279.9|13277.9|13274.1|13272.1|51
1650875470000|2022-04-25 08:31:10|13276.2|13274.2|13276.9|13274.9|13277.3|13275.3|13274.1|13272.1|29
1650875480000|2022-04-25 08:31:20|13276.8|13274.8|13279.4|13277.4|13279.8|13277.8|13276.3|13274.3|23
1650875490000|2022-04-25 08:31:30|13279.6|13277.6|13279.3|13277.3|13282.8|13280.8|13277.4|13275.4|88
1650875500000|2022-04-25 08:31:40|13279.2|13277.2|13278.1|13276.1|13279.2|13277.2|13276.9|13274.9|9
1650875510000|2022-04-25 08:31:50|13279.3|13277.3|13277.2|13275.2|13280.7|13278.7|13276.4|13274.4|28
1650875520000|2022-04-25 08:32:00|13277.1|13275.1|13278.6|13276.6|13279.7|13277.7|13276.9|13274.9|20
1650875530000|2022-04-25 08:32:10|13278.9|13276.9|13279.3|13277.3|13279.8|13277.8|13278.6|13276.6|2
1650875540000|2022-04-25 08:32:20|13279.6|13277.6|13280.9|13278.9|13282.4|13280.4|13279.1|13277.1|36
1650875550000|2022-04-25 08:32:30|13281.1|13279.1|13284.8|13282.8|13284.9|13282.9|13280.9|13278.9|53
1650875560000|2022-04-25 08:32:40|13284.3|13282.3|13285.6|13283.6|13286.1|13284.1|13284.3|13282.3|29
1650875570000|2022-04-25 08:32:50|13285.4|13283.4|13283.3|13281.3|13285.4|13283.4|13281.6|13279.6|20
1650875580000|2022-04-25 08:33:00|13283.4|13281.4|13284.7|13282.7|13285.6|13283.6|13283.4|13281.4|14
1650875590000|2022-04-25 08:33:10|13284.2|13282.2|13280.3|13278.3|13284.4|13282.4|13280.3|13278.3|19
1650875600000|2022-04-25 08:33:20|13280.4|13278.4|13279.3|13277.3|13280.9|13278.9|13278.2|13276.2|27
1650875610000|2022-04-25 08:33:30|13279.2|13277.2|13277.2|13275.2|13279.2|13277.2|13275.9|13273.9|19
1650875620000|2022-04-25 08:33:40|13277.1|13275.1|13276.1|13274.1|13278.1|13276.1|13274.3|13272.3|14
1650875630000|2022-04-25 08:33:50|13275.3|13273.3|13271.6|13269.6|13275.8|13273.8|13270.4|13268.4|25
1650875640000|2022-04-25 08:34:00|13271.3|13269.3|13272.8|13270.8|13274.2|13272.2|13270.9|13268.9|19
1650875650000|2022-04-25 08:34:10|13272.9|13270.9|13270.6|13268.6|13272.9|13270.9|13270.2|13268.2|12
1650875660000|2022-04-25 08:34:20|13270.8|13268.8|13270.4|13268.4|13271.6|13269.6|13268.6|13266.6|24
1650875670000|2022-04-25 08:34:30|13270.8|13268.8|13271.7|13269.7|13273.1|13271.1|13270.1|13268.1|16
1650875680000|2022-04-25 08:34:40|13271.6|13269.6|13274.8|13272.8|13275.8|13273.8|13270.7|13268.7|23
1650875690000|2022-04-25 08:34:50|13274.7|13272.7|13273.4|13271.4|13276.2|13274.2|13273.3|13271.3|15
1650875700000|2022-04-25 08:35:00|13273.3|13271.3|13270.2|13268.2|13273.3|13271.3|13268.3|13266.3|32
1650875710000|2022-04-25 08:35:10|13270.1|13268.1|13271.7|13269.7|13271.7|13269.7|13270.1|13268.1|7
1650875720000|2022-04-25 08:35:20|13271.6|13269.6|13275.2|13273.2|13275.2|13273.2|13270.2|13268.2|5
1650875730000|2022-04-25 08:35:30|13275.1|13273.1|13274.8|13272.8|13275.4|13273.4|13273.8|13271.8|19
1650875740000|2022-04-25 08:35:40|13274.7|13272.7|13272.7|13270.7|13275.3|13273.3|13272.7|13270.7|4
1650875750000|2022-04-25 08:35:50|13272.6|13270.6|13272.8|13270.8|13274.8|13272.8|13270.9|13268.9|13
1650875760000|2022-04-25 08:36:00|13272.7|13270.7|13273.8|13271.8|13275.3|13273.3|13271.4|13269.4|14
1650875770000|2022-04-25 08:36:10|13273.9|13271.9|13268.4|13266.4|13275.1|13273.1|13268.4|13266.4|28
1650875780000|2022-04-25 08:36:20|13267.8|13265.8|13268.8|13266.8|13270.3|13268.3|13267.4|13265.4|25
1650875790000|2022-04-25 08:36:30|13268.9|13266.9|13268.8|13266.8|13269.3|13267.3|13267.6|13265.6|9
1650875800000|2022-04-25 08:36:40|13268.7|13266.7|13271.4|13269.4|13272.4|13270.4|13267.8|13265.8|9
1650875810000|2022-04-25 08:36:50|13271.3|13269.3|13271.2|13269.2|13272.6|13270.6|13271.1|13269.1|16
1650875820000|2022-04-25 08:37:00|13271.3|13269.3|13275.3|13273.3|13277.3|13275.3|13271.2|13269.2|80
1650875830000|2022-04-25 08:37:10|13275.2|13273.2|13277.9|13275.9|13277.9|13275.9|13275.2|13273.2|33
1650875840000|2022-04-25 08:37:20|13277.8|13275.8|13277.2|13275.2|13278.2|13276.2|13276.3|13274.3|11
1650875850000|2022-04-25 08:37:30|13277.1|13275.1|13277.2|13275.2|13278.6|13276.6|13275.9|13273.9|24
1650875860000|2022-04-25 08:37:40|13277.1|13275.1|13276.8|13274.8|13279.6|13277.6|13276.3|13274.3|74
1650875870000|2022-04-25 08:37:50|13276.9|13274.9|13275.6|13273.6|13278.1|13276.1|13274.6|13272.6|5
1650875880000|2022-04-25 08:38:00|13275.3|13273.3|13272.6|13270.6|13275.6|13273.6|13270.8|13268.8|9
1650875890000|2022-04-25 08:38:10|13272.2|13270.2|13273.8|13271.8|13274.2|13272.2|13271.6|13269.6|14
1650875900000|2022-04-25 08:38:20|13273.9|13271.9|13276.9|13274.9|13277.2|13275.2|13273.3|13271.3|26
1650875910000|2022-04-25 08:38:30|13276.1|13274.1|13276.1|13274.1|13276.2|13274.2|13274.8|13272.8|6
1650875920000|2022-04-25 08:38:40|13275.6|13273.6|13273.1|13271.1|13275.9|13273.9|13273.1|13271.1|10
1650875930000|2022-04-25 08:38:50|13272.6|13270.6|13271.1|13269.1|13272.6|13270.6|13269.1|13267.1|6
1650875940000|2022-04-25 08:39:00|13270.7|13268.7|13267.6|13265.6|13272.6|13270.6|13267.6|13265.6|20
1650875950000|2022-04-25 08:39:10|13267.7|13265.7|13266.4|13264.4|13268.6|13266.6|13264.3|13262.3|39
1650875960000|2022-04-25 08:39:20|13265.8|13263.8|13266.3|13264.3|13267.1|13265.1|13265.2|13263.2|19
1650875970000|2022-04-25 08:39:30|13266.2|13264.2|13269.3|13267.3|13269.3|13267.3|13265.4|13263.4|27
1650875980000|2022-04-25 08:39:40|13269.4|13267.4|13267.3|13265.3|13271.3|13269.3|13267.1|13265.1|15
1650875990000|2022-04-25 08:39:50|13267.4|13265.4|13264.3|13262.3|13268.3|13266.3|13264.3|13262.3|39
1650876000000|2022-04-25 08:40:00|13263.9|13261.9|13264.7|13262.7|13265.9|13263.9|13262.9|13260.9|31
1650876010000|2022-04-25 08:40:10|13264.2|13262.2|13261.6|13259.6|13264.6|13262.6|13261.2|13259.2|22
1650876020000|2022-04-25 08:40:20|13261.4|13259.4|13258.3|13256.3|13262.1|13260.1|13255.2|13253.2|104
1650876030000|2022-04-25 08:40:30|13258.2|13256.2|13259.1|13257.1|13260.6|13258.6|13257.9|13255.9|28
1650876040000|2022-04-25 08:40:40|13258.9|13256.9|13260.2|13258.2|13260.4|13258.4|13257.8|13255.8|15
1650876050000|2022-04-25 08:40:50|13260.1|13258.1|13261.4|13259.4|13262.4|13260.4|13260.1|13258.1|52
1650876060000|2022-04-25 08:41:00|13261.6|13259.6|13256.8|13254.8|13262.3|13260.3|13255.4|13253.4|50
1650876070000|2022-04-25 08:41:10|13256.3|13254.3|13255.1|13253.1|13257.3|13255.3|13254.8|13252.8|36
1650876080000|2022-04-25 08:41:20|13255.2|13253.2|13254.2|13252.2|13255.3|13253.3|13253.3|13251.3|37
1650876090000|2022-04-25 08:41:30|13254.6|13252.6|13259.7|13257.7|13260.4|13258.4|13254.4|13252.4|20
1650876100000|2022-04-25 08:41:40|13259.3|13257.3|13259.3|13257.3|13259.9|13257.9|13257.3|13255.3|9
1650876110000|2022-04-25 08:41:50|13259.2|13257.2|13258.1|13256.1|13259.8|13257.8|13257.3|13255.3|13
1650876120000|2022-04-25 08:42:00|13258.3|13256.3|13257.7|13255.7|13259.4|13257.4|13257.6|13255.6|32
1650876130000|2022-04-25 08:42:10|13257.4|13255.4|13255.7|13253.7|13257.6|13255.6|13255.6|13253.6|34
1650876140000|2022-04-25 08:42:20|13255.8|13253.8|13259.2|13257.2|13260.1|13258.1|13255.7|13253.7|16
1650876150000|2022-04-25 08:42:30|13259.3|13257.3|13256.6|13254.6|13261.9|13259.9|13256.6|13254.6|31
1650876160000|2022-04-25 08:42:40|13256.7|13254.7|13258.4|13256.4|13259.3|13257.3|13256.6|13254.6|15
1650876170000|2022-04-25 08:42:50|13258.3|13256.3|13256.4|13254.4|13258.3|13256.3|13254.6|13252.6|31
1650876180000|2022-04-25 08:43:00|13256.6|13254.6|13254.4|13252.4|13257.6|13255.6|13254.1|13252.1|33
1650876190000|2022-04-25 08:43:10|13254.6|13252.6|13254.9|13252.9|13254.9|13252.9|13252.4|13250.4|47
1650876200000|2022-04-25 08:43:20|13254.8|13252.8|13257.6|13255.6|13257.6|13255.6|13253.6|13251.6|7
1650876210000|2022-04-25 08:43:30|13257.4|13255.4|13256.2|13254.2|13258.1|13256.1|13256.1|13254.1|20
1650876220000|2022-04-25 08:43:40|13256.1|13254.1|13257.4|13255.4|13257.8|13255.8|13255.8|13253.8|9
1650876230000|2022-04-25 08:43:50|13256.8|13254.8|13253.2|13251.2|13257.3|13255.3|13251.8|13249.8|32
1650876240000|2022-04-25 08:44:00|13253.6|13251.6|13256.3|13254.3|13256.8|13254.8|13253.6|13251.6|19
1650876250000|2022-04-25 08:44:10|13256.2|13254.2|13254.2|13252.2|13257.7|13255.7|13254.2|13252.2|14
1650876260000|2022-04-25 08:44:20|13254.6|13252.6|13254.9|13252.9|13255.6|13253.6|13253.4|13251.4|7
1650876270000|2022-04-25 08:44:30|13254.8|13252.8|13255.2|13253.2|13255.4|13253.4|13253.4|13251.4|20
1650876280000|2022-04-25 08:44:40|13254.8|13252.8|13254.1|13252.1|13256.3|13254.3|13251.8|13249.8|19
1650876290000|2022-04-25 08:44:50|13254.2|13252.2|13252.2|13250.2|13255.9|13253.9|13252.1|13250.1|21
1650876300000|2022-04-25 08:45:00|13251.9|13249.9|13253.2|13251.2|13254.1|13252.1|13251.4|13249.4|19
1650876310000|2022-04-25 08:45:10|13253.1|13251.1|13252.6|13250.6|13254.3|13252.3|13251.9|13249.9|11
1650876320000|2022-04-25 08:45:20|13252.8|13250.8|13253.9|13251.9|13255.7|13253.7|13252.8|13250.8|15
1650876330000|2022-04-25 08:45:30|13253.6|13251.6|13248.8|13246.8|13253.9|13251.9|13247.9|13245.9|75
1650876340000|2022-04-25 08:45:40|13248.3|13246.3|13249.7|13247.7|13251.8|13249.8|13247.6|13245.6|43
1650876350000|2022-04-25 08:45:50|13249.6|13247.6|13241.4|13239.4|13249.6|13247.6|13236.9|13234.9|269
1650876360000|2022-04-25 08:46:00|13241.6|13239.6|13241.6|13239.6|13243.8|13241.8|13239.3|13237.3|87
1650876370000|2022-04-25 08:46:10|13241.2|13239.2|13239.6|13237.6|13242.6|13240.6|13238.8|13236.8|56
1650876380000|2022-04-25 08:46:20|13239.4|13237.4|13238.9|13236.9|13240.7|13238.7|13238.6|13236.6|32
1650876390000|2022-04-25 08:46:30|13238.8|13236.8|13238.1|13236.1|13241.3|13239.3|13237.8|13235.8|29
1650876400000|2022-04-25 08:46:40|13238.2|13236.2|13231.3|13229.3|13238.8|13236.8|13229.1|13227.1|119
1650876410000|2022-04-25 08:46:50|13231.1|13229.1|13233.2|13231.2|13233.8|13231.8|13228.9|13226.9|92
1650876420000|2022-04-25 08:47:00|13232.4|13230.4|13233.9|13231.9|13233.9|13231.9|13230.4|13228.4|81
1650876430000|2022-04-25 08:47:10|13234.2|13232.2|13231.2|13229.2|13234.8|13232.8|13231.2|13229.2|41
1650876440000|2022-04-25 08:47:20|13230.9|13228.9|13231.9|13229.9|13233.8|13231.8|13230.4|13228.4|39
1650876450000|2022-04-25 08:47:30|13233.1|13231.1|13232.6|13230.6|13233.8|13231.8|13231.1|13229.1|37
1650876460000|2022-04-25 08:47:40|13232.4|13230.4|13234.1|13232.1|13235.1|13233.1|13231.4|13229.4|93
1650876470000|2022-04-25 08:47:50|13234.2|13232.2|13232.9|13230.9|13234.2|13232.2|13231.6|13229.6|45
1650876480000|2022-04-25 08:48:00|13232.8|13230.8|13232.6|13230.6|13233.1|13231.1|13230.8|13228.8|18
1650876490000|2022-04-25 08:48:10|13232.4|13230.4|13229.9|13227.9|13232.7|13230.7|13229.6|13227.6|38
1650876500000|2022-04-25 08:48:20|13229.8|13227.8|13232.4|13230.4|13233.8|13231.8|13229.6|13227.6|23
1650876510000|2022-04-25 08:48:30|13232.3|13230.3|13233.6|13231.6|13234.8|13232.8|13231.8|13229.8|30
1650876520000|2022-04-25 08:48:40|13233.2|13231.2|13234.6|13232.6|13235.6|13233.6|13232.6|13230.6|41
1650876530000|2022-04-25 08:48:50|13234.8|13232.8|13230.3|13228.3|13235.4|13233.4|13230.3|13228.3|14
1650876540000|2022-04-25 08:49:00|13230.8|13228.8|13229.4|13227.4|13230.8|13228.8|13227.9|13225.9|55
1650876550000|2022-04-25 08:49:10|13229.6|13227.6|13228.3|13226.3|13229.6|13227.6|13227.9|13225.9|24
1650876560000|2022-04-25 08:49:20|13228.2|13226.2|13225.9|13223.9|13228.2|13226.2|13224.1|13222.1|60
1650876570000|2022-04-25 08:49:30|13225.7|13223.7|13228.6|13226.6|13229.3|13227.3|13224.9|13222.9|53
1650876580000|2022-04-25 08:49:40|13228.4|13226.4|13227.4|13225.4|13228.4|13226.4|13226.2|13224.2|16
1650876590000|2022-04-25 08:49:50|13227.6|13225.6|13228.9|13226.9|13229.4|13227.4|13226.3|13224.3|26
1650876600000|2022-04-25 08:50:00|13228.8|13226.8|13228.7|13226.7|13231.4|13229.4|13226.8|13224.8|38
1650876610000|2022-04-25 08:50:10|13227.7|13225.7|13226.3|13224.3|13228.7|13226.7|13226.1|13224.1|14
1650876620000|2022-04-25 08:50:20|13226.4|13224.4|13224.3|13222.3|13226.4|13224.4|13222.9|13220.9|71
1650876630000|2022-04-25 08:50:30|13224.1|13222.1|13224.7|13222.7|13224.8|13222.8|13223.7|13221.7|17
1650876640000|2022-04-25 08:50:40|13224.4|13222.4|13224.4|13222.4|13225.2|13223.2|13223.3|13221.3|29
1650876650000|2022-04-25 08:50:50|13224.6|13222.6|13222.8|13220.8|13224.9|13222.9|13222.8|13220.8|17
1650876660000|2022-04-25 08:51:00|13223.3|13221.3|13219.1|13217.1|13223.3|13221.3|13218.1|13216.1|135
1650876670000|2022-04-25 08:51:10|13219.8|13217.8|13221.3|13219.3|13222.1|13220.1|13219.7|13217.7|58
1650876680000|2022-04-25 08:51:20|13220.8|13218.8|13219.1|13217.1|13220.9|13218.9|13217.9|13215.9|17
1650876690000|2022-04-25 08:51:30|13218.9|13216.9|13219.6|13217.6|13220.2|13218.2|13218.9|13216.9|9
1650876700000|2022-04-25 08:51:40|13220.1|13218.1|13222.2|13220.2|13222.2|13220.2|13219.7|13217.7|17
1650876710000|2022-04-25 08:51:50|13222.1|13220.1|13223.6|13221.6|13223.6|13221.6|13221.4|13219.4|27
1650876720000|2022-04-25 08:52:00|13223.4|13221.4|13222.4|13220.4|13224.7|13222.7|13221.8|13219.8|44
1650876730000|2022-04-25 08:52:10|13222.7|13220.7|13221.6|13219.6|13223.9|13221.9|13221.6|13219.6|13
1650876740000|2022-04-25 08:52:20|13221.4|13219.4|13221.3|13219.3|13222.1|13220.1|13220.4|13218.4|12
1650876750000|2022-04-25 08:52:30|13221.2|13219.2|13218.2|13216.2|13221.2|13219.2|13218.2|13216.2|22
1650876760000|2022-04-25 08:52:40|13218.1|13216.1|13218.6|13216.6|13220.1|13218.1|13216.9|13214.9|12
1650876770000|2022-04-25 08:52:50|13218.3|13216.3|13220.1|13218.1|13220.2|13218.2|13218.1|13216.1|45
1650876780000|2022-04-25 08:53:00|13219.8|13217.8|13220.1|13218.1|13220.7|13218.7|13219.2|13217.2|14
1650876790000|2022-04-25 08:53:10|13219.8|13217.8|13218.9|13216.9|13220.1|13218.1|13218.1|13216.1|8
1650876800000|2022-04-25 08:53:20|13218.2|13216.2|13219.3|13217.3|13219.6|13217.6|13216.8|13214.8|32
1650876810000|2022-04-25 08:53:30|13219.6|13217.6|13219.9|13217.9|13220.8|13218.8|13219.1|13217.1|11
1650876820000|2022-04-25 08:53:40|13220.1|13218.1|13217.4|13215.4|13220.3|13218.3|13217.2|13215.2|9
1650876830000|2022-04-25 08:53:50|13217.3|13215.3|13220.6|13218.6|13220.7|13218.7|13217.2|13215.2|39
1650876840000|2022-04-25 08:54:00|13219.6|13217.6|13217.7|13215.7|13221.1|13219.1|13217.2|13215.2|42
1650876850000|2022-04-25 08:54:10|13217.6|13215.6|13220.8|13218.8|13221.1|13219.1|13217.4|13215.4|18
1650876860000|2022-04-25 08:54:20|13220.7|13218.7|13220.8|13218.8|13221.2|13219.2|13217.4|13215.4|35
1650876870000|2022-04-25 08:54:30|13220.9|13218.9|13220.8|13218.8|13221.2|13219.2|13219.7|13217.7|14
1650876880000|2022-04-25 08:54:40|13220.7|13218.7|13221.4|13219.4|13222.1|13220.1|13220.2|13218.2|22
1650876890000|2022-04-25 08:54:50|13221.3|13219.3|13220.7|13218.7|13221.8|13219.8|13220.6|13218.6|9
1650876900000|2022-04-25 08:55:00|13220.6|13218.6|13220.9|13218.9|13221.7|13219.7|13220.1|13218.1|6
1650876910000|2022-04-25 08:55:10|13220.8|13218.8|13222.9|13220.9|13223.1|13221.1|13220.6|13218.6|15
1650876920000|2022-04-25 08:55:20|13222.7|13220.7|13226.7|13224.7|13227.2|13225.2|13222.4|13220.4|35
1650876930000|2022-04-25 08:55:30|13226.6|13224.6|13227.2|13225.2|13228.4|13226.4|13225.1|13223.1|26
1650876940000|2022-04-25 08:55:40|13227.1|13225.1|13227.1|13225.1|13228.2|13226.2|13226.3|13224.3|28
1650876950000|2022-04-25 08:55:50|13226.9|13224.9|13228.4|13226.4|13228.9|13226.9|13226.7|13224.7|17
1650876960000|2022-04-25 08:56:00|13228.6|13226.6|13228.1|13226.1|13230.1|13228.1|13226.7|13224.7|19
1650876970000|2022-04-25 08:56:10|13228.2|13226.2|13228.2|13226.2|13229.3|13227.3|13226.9|13224.9|26
1650876980000|2022-04-25 08:56:20|13228.3|13226.3|13229.6|13227.6|13229.6|13227.6|13227.7|13225.7|13
1650876990000|2022-04-25 08:56:30|13229.4|13227.4|13233.1|13231.1|13233.1|13231.1|13228.8|13226.8|29
1650877000000|2022-04-25 08:56:40|13233.2|13231.2|13230.3|13228.3|13233.3|13231.3|13229.6|13227.6|14
1650877010000|2022-04-25 08:56:50|13230.1|13228.1|13229.8|13227.8|13230.4|13228.4|13227.4|13225.4|18
1650877020000|2022-04-25 08:57:00|13229.7|13227.7|13233.8|13231.8|13233.8|13231.8|13228.9|13226.9|23
1650877030000|2022-04-25 08:57:10|13234.1|13232.1|13234.7|13232.7|13234.8|13232.8|13232.9|13230.9|19
1650877040000|2022-04-25 08:57:20|13235.1|13233.1|13236.7|13234.7|13236.9|13234.9|13234.3|13232.3|20
1650877050000|2022-04-25 08:57:30|13236.8|13234.8|13236.1|13234.1|13236.8|13234.8|13234.4|13232.4|34
1650877060000|2022-04-25 08:57:40|13235.9|13233.9|13233.6|13231.6|13236.8|13234.8|13233.6|13231.6|37
1650877070000|2022-04-25 08:57:50|13233.2|13231.2|13235.7|13233.7|13235.9|13233.9|13232.9|13230.9|9
1650877080000|2022-04-25 08:58:00|13235.6|13233.6|13233.3|13231.3|13235.6|13233.6|13233.1|13231.1|10
1650877090000|2022-04-25 08:58:10|13232.9|13230.9|13233.6|13231.6|13234.8|13232.8|13230.3|13228.3|24
1650877100000|2022-04-25 08:58:20|13233.3|13231.3|13235.3|13233.3|13235.7|13233.7|13233.3|13231.3|16
1650877110000|2022-04-25 08:58:30|13235.2|13233.2|13235.4|13233.4|13236.7|13234.7|13234.8|13232.8|27
1650877120000|2022-04-25 08:58:40|13235.6|13233.6|13234.7|13232.7|13236.4|13234.4|13233.9|13231.9|16
1650877130000|2022-04-25 08:58:50|13234.6|13232.6|13234.8|13232.8|13234.9|13232.9|13233.3|13231.3|12
1650877140000|2022-04-25 08:59:00|13234.1|13232.1|13237.8|13235.8|13237.9|13235.9|13233.4|13231.4|27
1650877150000|2022-04-25 08:59:10|13237.9|13235.9|13240.4|13238.4|13241.1|13239.1|13237.6|13235.6|28
1650877160000|2022-04-25 08:59:20|13240.6|13238.6|13241.2|13239.2|13241.2|13239.2|13239.6|13237.6|30
1650877170000|2022-04-25 08:59:30|13241.1|13239.1|13240.3|13238.3|13241.1|13239.1|13239.2|13237.2|22
1650877180000|2022-04-25 08:59:40|13240.6|13238.6|13241.8|13239.8|13242.8|13240.8|13240.6|13238.6|47
1650877190000|2022-04-25 08:59:50|13241.9|13239.9|13242.2|13240.2|13243.1|13241.1|13241.9|13239.9|21
1650877200000|2022-04-25 09:00:00|13241.9|13239.9|13236.9|13234.9|13241.9|13239.9|13236.8|13234.8|44
1650877210000|2022-04-25 09:00:10|13236.8|13234.8|13239.8|13237.8|13239.8|13237.8|13236.6|13234.6|15
1650877220000|2022-04-25 09:00:20|13239.7|13237.7|13243.9|13241.9|13245.3|13243.3|13239.1|13237.1|36
1650877230000|2022-04-25 09:00:30|13243.6|13241.6|13248.1|13246.1|13248.1|13246.1|13243.6|13241.6|53
1650877240000|2022-04-25 09:00:40|13248.2|13246.2|13244.9|13242.9|13248.3|13246.3|13244.9|13242.9|28
1650877250000|2022-04-25 09:00:50|13244.8|13242.8|13245.3|13243.3|13245.3|13243.3|13243.9|13241.9|12
1650877260000|2022-04-25 09:01:00|13245.4|13243.4|13245.8|13243.8|13246.4|13244.4|13243.9|13241.9|27
1650877270000|2022-04-25 09:01:10|13246.1|13244.1|13247.4|13245.4|13248.1|13246.1|13245.7|13243.7|12
1650877280000|2022-04-25 09:01:20|13247.6|13245.6|13250.6|13248.6|13251.4|13249.4|13245.7|13243.7|74
1650877290000|2022-04-25 09:01:30|13250.4|13248.4|13249.6|13247.6|13251.1|13249.1|13248.7|13246.7|14
1650877300000|2022-04-25 09:01:40|13249.7|13247.7|13249.2|13247.2|13250.8|13248.8|13248.2|13246.2|19
1650877310000|2022-04-25 09:01:50|13249.3|13247.3|13248.4|13246.4|13249.9|13247.9|13248.2|13246.2|8
1650877320000|2022-04-25 09:02:00|13248.6|13246.6|13252.2|13250.2|13252.2|13250.2|13247.2|13245.2|45
1650877330000|2022-04-25 09:02:10|13252.1|13250.1|13251.7|13249.7|13252.1|13250.1|13251.2|13249.2|8
1650877340000|2022-04-25 09:02:20|13251.8|13249.8|13251.9|13249.9|13253.9|13251.9|13251.6|13249.6|36
1650877350000|2022-04-25 09:02:30|13251.8|13249.8|13251.7|13249.7|13251.9|13249.9|13251.4|13249.4|9
1650877360000|2022-04-25 09:02:40|13251.4|13249.4|13250.2|13248.2|13251.9|13249.9|13250.2|13248.2|7
1650877370000|2022-04-25 09:02:50|13250.1|13248.1|13249.3|13247.3|13250.2|13248.2|13248.7|13246.7|23
1650877380000|2022-04-25 09:03:00|13249.2|13247.2|13245.8|13243.8|13250.1|13248.1|13245.4|13243.4|54
1650877390000|2022-04-25 09:03:10|13245.7|13243.7|13240.8|13238.8|13246.6|13244.6|13240.3|13238.3|95
1650877400000|2022-04-25 09:03:20|13240.9|13238.9|13242.8|13240.8|13245.7|13243.7|13240.7|13238.7|22
1650877410000|2022-04-25 09:03:30|13242.9|13240.9|13241.9|13239.9|13243.7|13241.7|13241.8|13239.8|14
1650877420000|2022-04-25 09:03:40|13241.3|13239.3|13242.6|13240.6|13242.6|13240.6|13240.9|13238.9|7
1650877430000|2022-04-25 09:03:50|13242.8|13240.8|13242.6|13240.6|13244.3|13242.3|13241.2|13239.2|27
1650877440000|2022-04-25 09:04:00|13242.7|13240.7|13246.8|13244.8|13247.1|13245.1|13242.7|13240.7|23
1650877450000|2022-04-25 09:04:10|13246.3|13244.3|13248.6|13246.6|13248.7|13246.7|13246.3|13244.3|13
1650877460000|2022-04-25 09:04:20|13248.4|13246.4|13247.8|13245.8|13250.2|13248.2|13247.6|13245.6|16
1650877470000|2022-04-25 09:04:30|13248.1|13246.1|13248.3|13246.3|13248.3|13246.3|13246.6|13244.6|7
1650877480000|2022-04-25 09:04:40|13248.1|13246.1|13248.3|13246.3|13249.3|13247.3|13247.6|13245.6|12
1650877490000|2022-04-25 09:04:50|13248.6|13246.6|13245.9|13243.9|13249.3|13247.3|13245.9|13243.9|26
1650877500000|2022-04-25 09:05:00|13245.8|13243.8|13245.1|13243.1|13246.6|13244.6|13244.2|13242.2|14
1650877510000|2022-04-25 09:05:10|13244.9|13242.9|13243.6|13241.6|13245.3|13243.3|13243.6|13241.6|1
1650877520000|2022-04-25 09:05:20|13242.8|13240.8|13242.2|13240.2|13243.2|13241.2|13241.7|13239.7|15
1650877530000|2022-04-25 09:05:30|13242.1|13240.1|13245.1|13243.1|13245.3|13243.3|13241.8|13239.8|11
1650877540000|2022-04-25 09:05:40|13245.2|13243.2|13243.9|13241.9|13245.4|13243.4|13243.7|13241.7|11
1650877550000|2022-04-25 09:05:50|13244.1|13242.1|13242.1|13240.1|13244.2|13242.2|13241.4|13239.4|19
1650877560000|2022-04-25 09:06:00|13242.2|13240.2|13242.1|13240.1|13242.4|13240.4|13241.4|13239.4|6
1650877570000|2022-04-25 09:06:10|13241.6|13239.6|13238.2|13236.2|13241.8|13239.8|13237.7|13235.7|31
1650877580000|2022-04-25 09:06:20|13238.6|13236.6|13239.6|13237.6|13239.8|13237.8|13237.6|13235.6|36
1650877590000|2022-04-25 09:06:30|13239.2|13237.2|13238.9|13236.9|13239.9|13237.9|13237.8|13235.8|11
1650877600000|2022-04-25 09:06:40|13238.8|13236.8|13242.8|13240.8|13242.8|13240.8|13238.8|13236.8|30
1650877610000|2022-04-25 09:06:50|13242.7|13240.7|13244.8|13242.8|13245.7|13243.7|13242.7|13240.7|30
1650877620000|2022-04-25 09:07:00|13244.7|13242.7|13246.3|13244.3|13246.7|13244.7|13243.9|13241.9|24
1650877630000|2022-04-25 09:07:10|13246.4|13244.4|13245.7|13243.7|13246.9|13244.9|13244.2|13242.2|68
1650877640000|2022-04-25 09:07:20|13245.6|13243.6|13243.1|13241.1|13245.9|13243.9|13242.6|13240.6|22
1650877650000|2022-04-25 09:07:30|13242.9|13240.9|13234.4|13232.4|13242.9|13240.9|13232.9|13230.9|90
1650877660000|2022-04-25 09:07:40|13234.6|13232.6|13227.1|13225.1|13236.1|13234.1|13225.1|13223.1|267
1650877670000|2022-04-25 09:07:50|13227.2|13225.2|13230.7|13228.7|13230.7|13228.7|13224.9|13222.9|74
1650877680000|2022-04-25 09:08:00|13230.6|13228.6|13223.8|13221.8|13230.6|13228.6|13223.6|13221.6|39
1650877690000|2022-04-25 09:08:10|13223.9|13221.9|13226.2|13224.2|13226.7|13224.7|13223.8|13221.8|30
1650877700000|2022-04-25 09:08:20|13226.3|13224.3|13226.7|13224.7|13227.6|13225.6|13225.6|13223.6|37
1650877710000|2022-04-25 09:08:30|13226.4|13224.4|13226.4|13224.4|13226.8|13224.8|13225.1|13223.1|12
1650877720000|2022-04-25 09:08:40|13226.6|13224.6|13225.9|13223.9|13227.2|13225.2|13223.9|13221.9|44
1650877730000|2022-04-25 09:08:50|13226.1|13224.1|13222.1|13220.1|13226.1|13224.1|13221.8|13219.8|44
1650877740000|2022-04-25 09:09:00|13221.9|13219.9|13224.9|13222.9|13225.9|13223.9|13221.3|13219.3|79
1650877750000|2022-04-25 09:09:10|13224.8|13222.8|13232.7|13230.7|13233.1|13231.1|13224.3|13222.3|35
1650877760000|2022-04-25 09:09:20|13232.8|13230.8|13236.3|13234.3|13236.3|13234.3|13231.4|13229.4|33
1650877770000|2022-04-25 09:09:30|13235.9|13233.9|13235.3|13233.3|13236.1|13234.1|13233.3|13231.3|17
1650877780000|2022-04-25 09:09:40|13235.2|13233.2|13233.8|13231.8|13235.2|13233.2|13233.2|13231.2|15
1650877790000|2022-04-25 09:09:50|13233.9|13231.9|13236.3|13234.3|13237.4|13235.4|13233.4|13231.4|26
1650877800000|2022-04-25 09:10:00|13236.8|13234.8|13236.2|13234.2|13237.6|13235.6|13235.8|13233.8|17
1650877810000|2022-04-25 09:10:10|13236.6|13234.6|13234.9|13232.9|13236.8|13234.8|13234.9|13232.9|22
1650877820000|2022-04-25 09:10:20|13234.8|13232.8|13234.1|13232.1|13236.6|13234.6|13233.4|13231.4|46
1650877830000|2022-04-25 09:10:30|13234.2|13232.2|13232.3|13230.3|13234.3|13232.3|13229.8|13227.8|18
1650877840000|2022-04-25 09:10:40|13232.7|13230.7|13233.8|13231.8|13234.3|13232.3|13231.7|13229.7|23
1650877850000|2022-04-25 09:10:50|13233.7|13231.7|13235.6|13233.6|13235.6|13233.6|13232.3|13230.3|19
1650877860000|2022-04-25 09:11:00|13235.4|13233.4|13230.1|13228.1|13235.7|13233.7|13229.9|13227.9|35
1650877870000|2022-04-25 09:11:10|13230.2|13228.2|13225.8|13223.8|13230.2|13228.2|13224.7|13222.7|36
1650877880000|2022-04-25 09:11:20|13226.1|13224.1|13229.6|13227.6|13230.1|13228.1|13226.1|13224.1|21
1650877890000|2022-04-25 09:11:30|13229.7|13227.7|13226.7|13224.7|13230.3|13228.3|13226.4|13224.4|13
1650877900000|2022-04-25 09:11:40|13226.8|13224.8|13228.1|13226.1|13228.1|13226.1|13226.2|13224.2|17
1650877910000|2022-04-25 09:11:50|13227.9|13225.9|13226.9|13224.9|13228.1|13226.1|13226.4|13224.4|18
1650877920000|2022-04-25 09:12:00|13227.1|13225.1|13228.1|13226.1|13229.3|13227.3|13226.8|13224.8|23
1650877930000|2022-04-25 09:12:10|13228.3|13226.3|13230.1|13228.1|13231.2|13229.2|13228.2|13226.2|34
1650877940000|2022-04-25 09:12:20|13230.6|13228.6|13230.8|13228.8|13231.1|13229.1|13229.4|13227.4|6
1650877950000|2022-04-25 09:12:30|13230.9|13228.9|13231.1|13229.1|13231.8|13229.8|13228.8|13226.8|38
1650877960000|2022-04-25 09:12:40|13230.9|13228.9|13232.1|13230.1|13233.3|13231.3|13230.8|13228.8|28
1650877970000|2022-04-25 09:12:50|13232.2|13230.2|13231.2|13229.2|13232.2|13230.2|13229.3|13227.3|9
1650877980000|2022-04-25 09:13:00|13230.8|13228.8|13226.7|13224.7|13231.8|13229.8|13224.8|13222.8|48
1650877990000|2022-04-25 09:13:10|13226.6|13224.6|13227.6|13225.6|13228.9|13226.9|13226.6|13224.6|9
1650878000000|2022-04-25 09:13:20|13227.2|13225.2|13227.1|13225.1|13227.7|13225.7|13226.3|13224.3|1
1650878010000|2022-04-25 09:13:30|13227.3|13225.3|13229.1|13227.1|13229.2|13227.2|13226.7|13224.7|5
1650878020000|2022-04-25 09:13:40|13229.2|13227.2|13236.1|13234.1|13236.1|13234.1|13228.9|13226.9|22
1650878030000|2022-04-25 09:13:50|13235.9|13233.9|13236.2|13234.2|13237.1|13235.1|13235.1|13233.1|20
1650878040000|2022-04-25 09:14:00|13236.1|13234.1|13232.2|13230.2|13236.8|13234.8|13232.2|13230.2|10
1650878050000|2022-04-25 09:14:10|13232.3|13230.3|13230.9|13228.9|13233.8|13231.8|13230.9|13228.9|18
1650878060000|2022-04-25 09:14:20|13231.1|13229.1|13232.1|13230.1|13233.3|13231.3|13231.1|13229.1|4
1650878070000|2022-04-25 09:14:30|13232.4|13230.4|13230.4|13228.4|13232.4|13230.4|13230.4|13228.4|18
1650878080000|2022-04-25 09:14:40|13230.3|13228.3|13229.6|13227.6|13230.3|13228.3|13228.4|13226.4|17
1650878090000|2022-04-25 09:14:50|13229.3|13227.3|13228.9|13226.9|13230.6|13228.6|13226.8|13224.8|43
1650878100000|2022-04-25 09:15:00|13229.1|13227.1|13229.8|13227.8|13230.2|13228.2|13227.6|13225.6|27
1650878110000|2022-04-25 09:15:10|13229.6|13227.6|13228.6|13226.6|13231.1|13229.1|13228.1|13226.1|24
1650878120000|2022-04-25 09:15:20|13228.3|13226.3|13231.1|13229.1|13232.7|13230.7|13228.2|13226.2|6
1650878130000|2022-04-25 09:15:30|13231.2|13229.2|13230.3|13228.3|13232.7|13230.7|13229.2|13227.2|7
1650878140000|2022-04-25 09:15:40|13230.4|13228.4|13233.8|13231.8|13234.8|13232.8|13230.2|13228.2|14
1650878150000|2022-04-25 09:15:50|13233.4|13231.4|13231.8|13229.8|13233.4|13231.4|13230.3|13228.3|19
1650878160000|2022-04-25 09:16:00|13231.4|13229.4|13231.1|13229.1|13233.8|13231.8|13230.3|13228.3|46
1650878170000|2022-04-25 09:16:10|13231.3|13229.3|13232.8|13230.8|13232.9|13230.9|13230.8|13228.8|6
1650878180000|2022-04-25 09:16:20|13232.9|13230.9|13230.8|13228.8|13233.8|13231.8|13228.3|13226.3|45
1650878190000|2022-04-25 09:16:30|13230.7|13228.7|13228.4|13226.4|13231.3|13229.3|13227.6|13225.6|6
1650878200000|2022-04-25 09:16:40|13228.3|13226.3|13226.3|13224.3|13228.6|13226.6|13226.2|13224.2|33
1650878210000|2022-04-25 09:16:50|13226.4|13224.4|13226.2|13224.2|13226.6|13224.6|13223.1|13221.1|39
1650878220000|2022-04-25 09:17:00|13225.8|13223.8|13225.7|13223.7|13226.7|13224.7|13224.8|13222.8|11
1650878230000|2022-04-25 09:17:10|13225.6|13223.6|13225.8|13223.8|13227.1|13225.1|13225.2|13223.2|11
1650878240000|2022-04-25 09:17:20|13225.1|13223.1|13222.3|13220.3|13225.3|13223.3|13220.8|13218.8|56
1650878250000|2022-04-25 09:17:30|13222.1|13220.1|13220.3|13218.3|13223.7|13221.7|13218.9|13216.9|28
1650878260000|2022-04-25 09:17:40|13220.4|13218.4|13219.6|13217.6|13222.8|13220.8|13217.9|13215.9|35
1650878270000|2022-04-25 09:17:50|13219.2|13217.2|13218.4|13216.4|13220.2|13218.2|13217.4|13215.4|41
1650878280000|2022-04-25 09:18:00|13218.6|13216.6|13220.2|13218.2|13220.4|13218.4|13217.7|13215.7|13
1650878290000|2022-04-25 09:18:10|13220.4|13218.4|13222.9|13220.9|13223.1|13221.1|13219.6|13217.6|27
1650878300000|2022-04-25 09:18:20|13222.8|13220.8|13226.7|13224.7|13226.8|13224.8|13221.4|13219.4|27
1650878310000|2022-04-25 09:18:30|13226.3|13224.3|13228.1|13226.1|13228.6|13226.6|13225.7|13223.7|19
1650878320000|2022-04-25 09:18:40|13227.9|13225.9|13227.9|13225.9|13228.8|13226.8|13226.8|13224.8|15
1650878330000|2022-04-25 09:18:50|13227.8|13225.8|13227.8|13225.8|13229.6|13227.6|13227.4|13225.4|34
1650878340000|2022-04-25 09:19:00|13227.9|13225.9|13229.3|13227.3|13229.6|13227.6|13226.3|13224.3|25
1650878350000|2022-04-25 09:19:10|13229.2|13227.2|13228.8|13226.8|13229.9|13227.9|13228.6|13226.6|7
1650878360000|2022-04-25 09:19:20|13229.1|13227.1|13228.1|13226.1|13230.1|13228.1|13227.3|13225.3|30
1650878370000|2022-04-25 09:19:30|13228.2|13226.2|13220.4|13218.4|13228.4|13226.4|13218.6|13216.6|59
1650878380000|2022-04-25 09:19:40|13220.7|13218.7|13222.6|13220.6|13223.8|13221.8|13219.8|13217.8|18
1650878390000|2022-04-25 09:19:50|13222.4|13220.4|13223.2|13221.2|13223.7|13221.7|13220.9|13218.9|31
1650878400000|2022-04-25 09:20:00|13223.1|13221.1|13221.1|13219.1|13223.7|13221.7|13220.4|13218.4|17
1650878410000|2022-04-25 09:20:10|13221.3|13219.3|13224.4|13222.4|13225.9|13223.9|13220.7|13218.7|10
1650878420000|2022-04-25 09:20:20|13224.3|13222.3|13226.9|13224.9|13227.7|13225.7|13223.9|13221.9|16
1650878430000|2022-04-25 09:20:30|13227.1|13225.1|13226.8|13224.8|13227.9|13225.9|13226.1|13224.1|10
1650878440000|2022-04-25 09:20:40|13226.9|13224.9|13227.7|13225.7|13228.7|13226.7|13226.3|13224.3|5
1650878450000|2022-04-25 09:20:50|13227.6|13225.6|13228.3|13226.3|13229.3|13227.3|13227.2|13225.2|20
1650878460000|2022-04-25 09:21:00|13228.6|13226.6|13237.7|13235.7|13237.7|13235.7|13228.1|13226.1|36
1650878470000|2022-04-25 09:21:10|13238.1|13236.1|13237.8|13235.8|13239.6|13237.6|13235.7|13233.7|68
1650878480000|2022-04-25 09:21:20|13237.9|13235.9|13239.6|13237.6|13239.8|13237.8|13237.6|13235.6|41
1650878490000|2022-04-25 09:21:30|13239.7|13237.7|13243.6|13241.6|13245.9|13243.9|13239.6|13237.6|42
1650878500000|2022-04-25 09:21:40|13243.4|13241.4|13242.9|13240.9|13244.8|13242.8|13241.1|13239.1|29
1650878510000|2022-04-25 09:21:50|13242.8|13240.8|13240.8|13238.8|13243.9|13241.9|13240.3|13238.3|12
1650878520000|2022-04-25 09:22:00|13240.6|13238.6|13240.8|13238.8|13241.6|13239.6|13238.2|13236.2|33
1650878530000|2022-04-25 09:22:10|13240.9|13238.9|13237.9|13235.9|13240.9|13238.9|13237.9|13235.9|17
1650878540000|2022-04-25 09:22:20|13238.1|13236.1|13232.8|13230.8|13238.1|13236.1|13232.2|13230.2|60
1650878550000|2022-04-25 09:22:30|13232.7|13230.7|13229.8|13227.8|13233.2|13231.2|13229.8|13227.8|19
1650878560000|2022-04-25 09:22:40|13229.9|13227.9|13228.6|13226.6|13230.6|13228.6|13227.2|13225.2|26
1650878570000|2022-04-25 09:22:50|13228.4|13226.4|13228.3|13226.3|13228.8|13226.8|13226.8|13224.8|19
1650878580000|2022-04-25 09:23:00|13228.6|13226.6|13224.4|13222.4|13228.6|13226.6|13223.8|13221.8|29
1650878590000|2022-04-25 09:23:10|13224.3|13222.3|13221.2|13219.2|13224.6|13222.6|13221.2|13219.2|36
1650878600000|2022-04-25 09:23:20|13221.1|13219.1|13226.3|13224.3|13227.1|13225.1|13218.7|13216.7|68
1650878610000|2022-04-25 09:23:30|13226.6|13224.6|13228.2|13226.2|13229.1|13227.1|13225.9|13223.9|23
1650878620000|2022-04-25 09:23:40|13228.3|13226.3|13221.6|13219.6|13228.3|13226.3|13220.8|13218.8|53
1650878630000|2022-04-25 09:23:50|13222.3|13220.3|13221.6|13219.6|13222.3|13220.3|13220.4|13218.4|23
1650878640000|2022-04-25 09:24:00|13221.3|13219.3|13218.8|13216.8|13221.4|13219.4|13218.7|13216.7|32
1650878650000|2022-04-25 09:24:10|13218.7|13216.7|13214.3|13212.3|13218.9|13216.9|13213.3|13211.3|84
1650878660000|2022-04-25 09:24:20|13214.1|13212.1|13214.6|13212.6|13216.9|13214.9|13213.3|13211.3|76
1650878670000|2022-04-25 09:24:30|13214.7|13212.7|13217.6|13215.6|13217.7|13215.7|13213.6|13211.6|47
1650878680000|2022-04-25 09:24:40|13217.4|13215.4|13216.7|13214.7|13218.9|13216.9|13215.6|13213.6|34
1650878690000|2022-04-25 09:24:50|13217.1|13215.1|13215.9|13213.9|13217.7|13215.7|13214.7|13212.7|15
1650878700000|2022-04-25 09:25:00|13216.1|13214.1|13216.3|13214.3|13219.3|13217.3|13216.1|13214.1|24
1650878710000|2022-04-25 09:25:10|13216.4|13214.4|13214.8|13212.8|13216.8|13214.8|13214.3|13212.3|24
1650878720000|2022-04-25 09:25:20|13214.9|13212.9|13215.1|13213.1|13217.6|13215.6|13214.6|13212.6|14
1650878730000|2022-04-25 09:25:30|13214.9|13212.9|13214.2|13212.2|13215.7|13213.7|13214.1|13212.1|13
1650878740000|2022-04-25 09:25:40|13214.3|13212.3|13215.6|13213.6|13217.8|13215.8|13214.3|13212.3|13
1650878750000|2022-04-25 09:25:50|13215.7|13213.7|13217.2|13215.2|13217.7|13215.7|13215.1|13213.1|31
1650878760000|2022-04-25 09:26:00|13217.1|13215.1|13221.2|13219.2|13221.8|13219.8|13216.9|13214.9|44
1650878770000|2022-04-25 09:26:10|13221.1|13219.1|13226.7|13224.7|13228.6|13226.6|13220.9|13218.9|45
1650878780000|2022-04-25 09:26:20|13226.6|13224.6|13225.1|13223.1|13228.7|13226.7|13224.1|13222.1|58
1650878790000|2022-04-25 09:26:30|13224.2|13222.2|13217.4|13215.4|13224.3|13222.3|13217.2|13215.2|24
1650878800000|2022-04-25 09:26:40|13217.3|13215.3|13218.7|13216.7|13219.3|13217.3|13215.2|13213.2|28
1650878810000|2022-04-25 09:26:50|13218.6|13216.6|13217.9|13215.9|13220.4|13218.4|13217.3|13215.3|30
1650878820000|2022-04-25 09:27:00|13217.8|13215.8|13222.6|13220.6|13222.6|13220.6|13216.8|13214.8|37
1650878830000|2022-04-25 09:27:10|13222.7|13220.7|13225.3|13223.3|13227.1|13225.1|13222.1|13220.1|30
1650878840000|2022-04-25 09:27:20|13226.3|13224.3|13228.7|13226.7|13229.1|13227.1|13226.3|13224.3|25
1650878850000|2022-04-25 09:27:30|13228.3|13226.3|13228.1|13226.1|13231.9|13229.9|13227.8|13225.8|40
1650878860000|2022-04-25 09:27:40|13228.2|13226.2|13228.7|13226.7|13229.8|13227.8|13228.1|13226.1|22
1650878870000|2022-04-25 09:27:50|13228.8|13226.8|13228.7|13226.7|13229.8|13227.8|13227.9|13225.9|12
1650878880000|2022-04-25 09:28:00|13228.4|13226.4|13226.7|13224.7|13228.8|13226.8|13225.2|13223.2|14
1650878890000|2022-04-25 09:28:10|13226.6|13224.6|13225.7|13223.7|13226.9|13224.9|13224.6|13222.6|17
1650878900000|2022-04-25 09:28:20|13225.8|13223.8|13230.4|13228.4|13231.1|13229.1|13225.8|13223.8|25
1650878910000|2022-04-25 09:28:30|13230.6|13228.6|13234.1|13232.1|13234.1|13232.1|13230.6|13228.6|23
1650878920000|2022-04-25 09:28:40|13233.9|13231.9|13230.6|13228.6|13234.1|13232.1|13230.1|13228.1|17
1650878930000|2022-04-25 09:28:50|13230.3|13228.3|13231.9|13229.9|13233.1|13231.1|13230.3|13228.3|9
1650878940000|2022-04-25 09:29:00|13232.1|13230.1|13235.4|13233.4|13235.4|13233.4|13231.9|13229.9|11
1650878950000|2022-04-25 09:29:10|13235.3|13233.3|13234.9|13232.9|13236.8|13234.8|13234.3|13232.3|20
1650878960000|2022-04-25 09:29:20|13234.6|13232.6|13231.3|13229.3|13234.6|13232.6|13230.8|13228.8|21
1650878970000|2022-04-25 09:29:30|13231.2|13229.2|13227.9|13225.9|13231.2|13229.2|13226.3|13224.3|30
1650878980000|2022-04-25 09:29:40|13227.8|13225.8|13227.2|13225.2|13227.8|13225.8|13224.7|13222.7|23
1650878990000|2022-04-25 09:29:50|13227.3|13225.3|13225.6|13223.6|13229.2|13227.2|13225.2|13223.2|21
1650879000000|2022-04-25 09:30:00|13225.4|13223.4|13224.3|13222.3|13226.8|13224.8|13222.6|13220.6|49
1650879010000|2022-04-25 09:30:10|13224.9|13222.9|13222.3|13220.3|13225.4|13223.4|13222.3|13220.3|50
1650879020000|2022-04-25 09:30:20|13222.6|13220.6|13224.9|13222.9|13226.6|13224.6|13222.3|13220.3|20
1650879030000|2022-04-25 09:30:30|13225.1|13223.1|13221.7|13219.7|13225.3|13223.3|13221.4|13219.4|7
1650879040000|2022-04-25 09:30:40|13221.8|13219.8|13221.1|13219.1|13222.9|13220.9|13220.8|13218.8|8
1650879050000|2022-04-25 09:30:50|13221.2|13219.2|13220.8|13218.8|13223.6|13221.6|13219.8|13217.8|15
1650879060000|2022-04-25 09:31:00|13220.7|13218.7|13229.6|13227.6|13229.7|13227.7|13220.4|13218.4|15
1650879070000|2022-04-25 09:31:10|13229.1|13227.1|13228.8|13226.8|13230.1|13228.1|13228.2|13226.2|17
1650879080000|2022-04-25 09:31:20|13228.4|13226.4|13231.3|13229.3|13231.4|13229.4|13228.4|13226.4|15
1650879090000|2022-04-25 09:31:30|13231.4|13229.4|13230.1|13228.1|13231.6|13229.6|13228.8|13226.8|13
1650879100000|2022-04-25 09:31:40|13229.9|13227.9|13232.9|13230.9|13232.9|13230.9|13228.7|13226.7|12
1650879110000|2022-04-25 09:31:50|13232.8|13230.8|13234.9|13232.9|13235.1|13233.1|13232.4|13230.4|32
1650879120000|2022-04-25 09:32:00|13235.1|13233.1|13233.8|13231.8|13236.1|13234.1|13233.6|13231.6|14
1650879130000|2022-04-25 09:32:10|13233.9|13231.9|13235.8|13233.8|13236.3|13234.3|13233.8|13231.8|11
1650879140000|2022-04-25 09:32:20|13235.6|13233.6|13241.1|13239.1|13242.1|13240.1|13234.8|13232.8|75
1650879150000|2022-04-25 09:32:30|13240.9|13238.9|13243.4|13241.4|13244.1|13242.1|13240.6|13238.6|43
1650879160000|2022-04-25 09:32:40|13243.6|13241.6|13245.6|13243.6|13248.3|13246.3|13242.7|13240.7|59
1650879170000|2022-04-25 09:32:50|13245.4|13243.4|13242.2|13240.2|13245.4|13243.4|13242.2|13240.2|27
1650879180000|2022-04-25 09:33:00|13242.1|13240.1|13242.6|13240.6|13243.6|13241.6|13239.8|13237.8|30
1650879190000|2022-04-25 09:33:10|13242.7|13240.7|13241.2|13239.2|13242.8|13240.8|13241.1|13239.1|11
1650879200000|2022-04-25 09:33:20|13241.1|13239.1|13241.7|13239.7|13241.8|13239.8|13240.7|13238.7|15
1650879210000|2022-04-25 09:33:30|13241.3|13239.3|13243.3|13241.3|13245.2|13243.2|13240.6|13238.6|15
1650879220000|2022-04-25 09:33:40|13243.6|13241.6|13244.4|13242.4|13245.3|13243.3|13243.4|13241.4|17
1650879230000|2022-04-25 09:33:50|13244.7|13242.7|13246.9|13244.9|13247.9|13245.9|13241.8|13239.8|30
1650879240000|2022-04-25 09:34:00|13246.8|13244.8|13248.9|13246.9|13248.9|13246.9|13246.7|13244.7|23
1650879250000|2022-04-25 09:34:10|13248.8|13246.8|13249.8|13247.8|13252.9|13250.9|13248.2|13246.2|57
1650879260000|2022-04-25 09:34:20|13249.7|13247.7|13250.8|13248.8|13252.1|13250.1|13247.9|13245.9|32
1650879270000|2022-04-25 09:34:30|13250.7|13248.7|13249.9|13247.9|13253.6|13251.6|13249.9|13247.9|44
1650879280000|2022-04-25 09:34:40|13250.1|13248.1|13250.6|13248.6|13251.1|13249.1|13249.1|13247.1|12
1650879290000|2022-04-25 09:34:50|13250.9|13248.9|13252.4|13250.4|13253.9|13251.9|13250.8|13248.8|15
1650879300000|2022-04-25 09:35:00|13252.3|13250.3|13252.1|13250.1|13254.4|13252.4|13251.3|13249.3|36
1650879310000|2022-04-25 09:35:10|13251.9|13249.9|13249.3|13247.3|13251.9|13249.9|13248.8|13246.8|17
1650879320000|2022-04-25 09:35:20|13249.1|13247.1|13252.6|13250.6|13253.2|13251.2|13247.7|13245.7|5
1650879330000|2022-04-25 09:35:30|13252.7|13250.7|13251.3|13249.3|13253.1|13251.1|13249.3|13247.3|13
1650879340000|2022-04-25 09:35:40|13251.2|13249.2|13248.8|13246.8|13251.7|13249.7|13248.3|13246.3|7
1650879350000|2022-04-25 09:35:50|13248.7|13246.7|13246.8|13244.8|13249.8|13247.8|13246.8|13244.8|16
1650879360000|2022-04-25 09:36:00|13246.7|13244.7|13251.3|13249.3|13251.3|13249.3|13246.3|13244.3|27
1650879370000|2022-04-25 09:36:10|13252.3|13250.3|13253.3|13251.3|13254.3|13252.3|13251.1|13249.1|37
1650879380000|2022-04-25 09:36:20|13253.4|13251.4|13247.1|13245.1|13253.6|13251.6|13246.2|13244.2|39
1650879390000|2022-04-25 09:36:30|13246.8|13244.8|13242.6|13240.6|13247.3|13245.3|13242.6|13240.6|18
1650879400000|2022-04-25 09:36:40|13242.7|13240.7|13244.1|13242.1|13247.6|13245.6|13241.2|13239.2|29
1650879410000|2022-04-25 09:36:50|13244.2|13242.2|13243.9|13241.9|13244.8|13242.8|13243.4|13241.4|3
1650879420000|2022-04-25 09:37:00|13243.8|13241.8|13244.4|13242.4|13245.6|13243.6|13243.3|13241.3|9
1650879430000|2022-04-25 09:37:10|13244.6|13242.6|13244.1|13242.1|13244.6|13242.6|13242.6|13240.6|11
1650879440000|2022-04-25 09:37:20|13243.9|13241.9|13243.6|13241.6|13244.4|13242.4|13242.9|13240.9|9
1650879450000|2022-04-25 09:37:30|13243.3|13241.3|13247.7|13245.7|13248.2|13246.2|13242.8|13240.8|12
1650879460000|2022-04-25 09:37:40|13247.8|13245.8|13246.1|13244.1|13248.3|13246.3|13245.4|13243.4|5
1650879470000|2022-04-25 09:37:50|13245.9|13243.9|13245.7|13243.7|13247.3|13245.3|13243.8|13241.8|38
1650879480000|2022-04-25 09:38:00|13245.8|13243.8|13248.7|13246.7|13250.2|13248.2|13245.2|13243.2|32
1650879490000|2022-04-25 09:38:10|13248.8|13246.8|13250.4|13248.4|13252.1|13250.1|13248.6|13246.6|23
1650879500000|2022-04-25 09:38:20|13250.3|13248.3|13246.2|13244.2|13251.2|13249.2|13245.8|13243.8|11
1650879510000|2022-04-25 09:38:30|13246.3|13244.3|13248.4|13246.4|13250.2|13248.2|13245.3|13243.3|22
1650879520000|2022-04-25 09:38:40|13248.6|13246.6|13246.8|13244.8|13249.1|13247.1|13246.6|13244.6|37
1650879530000|2022-04-25 09:38:50|13246.4|13244.4|13246.4|13244.4|13247.8|13245.8|13246.1|13244.1|22
1650879540000|2022-04-25 09:39:00|13246.3|13244.3|13243.6|13241.6|13246.8|13244.8|13243.3|13241.3|15
1650879550000|2022-04-25 09:39:10|13244.1|13242.1|13242.8|13240.8|13244.6|13242.6|13242.3|13240.3|30
1650879560000|2022-04-25 09:39:20|13242.9|13240.9|13241.7|13239.7|13243.2|13241.2|13241.4|13239.4|4
1650879570000|2022-04-25 09:39:30|13241.8|13239.8|13242.6|13240.6|13243.1|13241.1|13239.8|13237.8|13
1650879580000|2022-04-25 09:39:40|13242.7|13240.7|13243.8|13241.8|13245.1|13243.1|13241.8|13239.8|19
1650879590000|2022-04-25 09:39:50|13244.1|13242.1|13245.8|13243.8|13245.8|13243.8|13242.8|13240.8|14
1650879600000|2022-04-25 09:40:00|13245.1|13243.1|13248.1|13246.1|13252.8|13250.8|13244.8|13242.8|51
1650879610000|2022-04-25 09:40:10|13247.9|13245.9|13245.8|13243.8|13248.4|13246.4|13245.3|13243.3|17
1650879620000|2022-04-25 09:40:20|13246.1|13244.1|13247.6|13245.6|13247.8|13245.8|13245.2|13243.2|5
1650879630000|2022-04-25 09:40:30|13248.1|13246.1|13246.3|13244.3|13248.3|13246.3|13245.8|13243.8|7
1650879640000|2022-04-25 09:40:40|13246.2|13244.2|13247.4|13245.4|13247.8|13245.8|13244.8|13242.8|7
1650879650000|2022-04-25 09:40:50|13247.6|13245.6|13250.2|13248.2|13250.3|13248.3|13247.3|13245.3|12
1650879660000|2022-04-25 09:41:00|13249.9|13247.9|13250.2|13248.2|13250.9|13248.9|13248.3|13246.3|8
1650879670000|2022-04-25 09:41:10|13249.8|13247.8|13254.8|13252.8|13256.3|13254.3|13249.1|13247.1|58
1650879680000|2022-04-25 09:41:20|13254.7|13252.7|13255.3|13253.3|13256.3|13254.3|13254.3|13252.3|27
1650879690000|2022-04-25 09:41:30|13255.4|13253.4|13256.8|13254.8|13257.1|13255.1|13255.1|13253.1|24
1650879700000|2022-04-25 09:41:40|13256.6|13254.6|13262.2|13260.2|13264.1|13262.1|13256.4|13254.4|119
1650879710000|2022-04-25 09:41:50|13259.4|13257.4|13258.6|13256.6|13259.9|13257.9|13257.6|13255.6|53
1650879720000|2022-04-25 09:42:00|13258.4|13256.4|13267.8|13265.8|13268.4|13266.4|13257.8|13255.8|85
1650879730000|2022-04-25 09:42:10|13268.6|13266.6|13266.8|13264.8|13269.6|13267.6|13266.4|13264.4|55
1650879740000|2022-04-25 09:42:20|13266.7|13264.7|13263.9|13261.9|13266.7|13264.7|13263.3|13261.3|27
1650879750000|2022-04-25 09:42:30|13264.1|13262.1|13258.6|13256.6|13264.3|13262.3|13257.6|13255.6|48
1650879760000|2022-04-25 09:42:40|13258.3|13256.3|13257.4|13255.4|13258.8|13256.8|13256.6|13254.6|38
1650879770000|2022-04-25 09:42:50|13257.8|13255.8|13258.1|13256.1|13258.8|13256.8|13257.7|13255.7|6
1650879780000|2022-04-25 09:43:00|13257.9|13255.9|13255.6|13253.6|13257.9|13255.9|13254.2|13252.2|13
1650879790000|2022-04-25 09:43:10|13255.7|13253.7|13255.2|13253.2|13256.3|13254.3|13254.4|13252.4|8
1650879800000|2022-04-25 09:43:20|13254.9|13252.9|13256.3|13254.3|13256.4|13254.4|13254.6|13252.6|16
1650879810000|2022-04-25 09:43:30|13256.1|13254.1|13258.1|13256.1|13258.7|13256.7|13254.9|13252.9|29
1650879820000|2022-04-25 09:43:40|13258.6|13256.6|13259.2|13257.2|13261.4|13259.4|13258.6|13256.6|39
1650879830000|2022-04-25 09:43:50|13259.3|13257.3|13263.9|13261.9|13264.3|13262.3|13259.2|13257.2|40
1650879840000|2022-04-25 09:44:00|13263.8|13261.8|13264.6|13262.6|13265.1|13263.1|13262.7|13260.7|29
1650879850000|2022-04-25 09:44:10|13264.7|13262.7|13266.9|13264.9|13267.2|13265.2|13264.4|13262.4|20
1650879860000|2022-04-25 09:44:20|13266.8|13264.8|13268.3|13266.3|13268.9|13266.9|13266.3|13264.3|14
1650879870000|2022-04-25 09:44:30|13268.2|13266.2|13268.1|13266.1|13268.3|13266.3|13265.9|13263.9|26
1650879880000|2022-04-25 09:44:40|13267.8|13265.8|13271.2|13269.2|13271.8|13269.8|13267.8|13265.8|70
1650879890000|2022-04-25 09:44:50|13271.1|13269.1|13271.6|13269.6|13272.2|13270.2|13269.3|13267.3|25
1650879900000|2022-04-25 09:45:00|13271.7|13269.7|13272.3|13270.3|13274.9|13272.9|13271.7|13269.7|52
1650879910000|2022-04-25 09:45:10|13271.8|13269.8|13271.8|13269.8|13274.7|13272.7|13270.9|13268.9|42
1650879920000|2022-04-25 09:45:20|13271.6|13269.6|13267.4|13265.4|13271.6|13269.6|13267.1|13265.1|32
1650879930000|2022-04-25 09:45:30|13267.6|13265.6|13269.9|13267.9|13270.1|13268.1|13266.1|13264.1|36
1650879940000|2022-04-25 09:45:40|13269.8|13267.8|13272.2|13270.2|13272.7|13270.7|13269.6|13267.6|9
1650879950000|2022-04-25 09:45:50|13272.1|13270.1|13273.9|13271.9|13274.2|13272.2|13271.1|13269.1|15
1650879960000|2022-04-25 09:46:00|13274.1|13272.1|13274.8|13272.8|13276.4|13274.4|13273.3|13271.3|56
1650879970000|2022-04-25 09:46:10|13275.3|13273.3|13272.3|13270.3|13275.3|13273.3|13272.2|13270.2|23
1650879980000|2022-04-25 09:46:20|13272.2|13270.2|13275.1|13273.1|13275.6|13273.6|13271.9|13269.9|73
1650879990000|2022-04-25 09:46:30|13275.3|13273.3|13277.9|13275.9|13277.9|13275.9|13275.2|13273.2|34
1650880000000|2022-04-25 09:46:40|13277.8|13275.8|13277.8|13275.8|13279.1|13277.1|13276.8|13274.8|50
1650880010000|2022-04-25 09:46:50|13277.9|13275.9|13281.4|13279.4|13281.7|13279.7|13276.4|13274.4|105
1650880020000|2022-04-25 09:47:00|13281.6|13279.6|13278.1|13276.1|13282.3|13280.3|13278.1|13276.1|45
1650880030000|2022-04-25 09:47:10|13278.2|13276.2|13278.9|13276.9|13280.2|13278.2|13278.2|13276.2|37
1650880040000|2022-04-25 09:47:20|13279.1|13277.1|13274.9|13272.9|13279.8|13277.8|13272.9|13270.9|40
1650880050000|2022-04-25 09:47:30|13275.1|13273.1|13277.7|13275.7|13277.9|13275.9|13274.8|13272.8|25
1650880060000|2022-04-25 09:47:40|13277.3|13275.3|13275.1|13273.1|13277.3|13275.3|13274.9|13272.9|11
1650880070000|2022-04-25 09:47:50|13274.9|13272.9|13272.7|13270.7|13275.3|13273.3|13271.9|13269.9|10
1650880080000|2022-04-25 09:48:00|13272.8|13270.8|13274.8|13272.8|13276.3|13274.3|13272.8|13270.8|22
1650880090000|2022-04-25 09:48:10|13274.9|13272.9|13275.3|13273.3|13275.7|13273.7|13273.6|13271.6|14
1650880100000|2022-04-25 09:48:20|13275.2|13273.2|13272.2|13270.2|13275.7|13273.7|13271.1|13269.1|15
1650880110000|2022-04-25 09:48:30|13271.8|13269.8|13270.6|13268.6|13271.9|13269.9|13269.9|13267.9|19
1650880120000|2022-04-25 09:48:40|13270.8|13268.8|13269.1|13267.1|13271.4|13269.4|13268.6|13266.6|18
1650880130000|2022-04-25 09:48:50|13269.2|13267.2|13268.7|13266.7|13269.3|13267.3|13268.3|13266.3|23
1650880140000|2022-04-25 09:49:00|13268.8|13266.8|13267.2|13265.2|13269.1|13267.1|13267.1|13265.1|17
1650880150000|2022-04-25 09:49:10|13266.8|13264.8|13267.2|13265.2|13267.9|13265.9|13266.6|13264.6|20
1650880160000|2022-04-25 09:49:20|13267.3|13265.3|13267.6|13265.6|13269.1|13267.1|13266.1|13264.1|38
1650880170000|2022-04-25 09:49:30|13267.4|13265.4|13264.9|13262.9|13267.6|13265.6|13264.4|13262.4|14
1650880180000|2022-04-25 09:49:40|13264.7|13262.7|13264.8|13262.8|13266.1|13264.1|13264.3|13262.3|15
1650880190000|2022-04-25 09:49:50|13264.9|13262.9|13265.6|13263.6|13266.1|13264.1|13264.3|13262.3|6
1650880200000|2022-04-25 09:50:00|13265.7|13263.7|13269.2|13267.2|13270.1|13268.1|13265.6|13263.6|36
1650880210000|2022-04-25 09:50:10|13269.3|13267.3|13269.8|13267.8|13270.9|13268.9|13268.4|13266.4|32
1650880220000|2022-04-25 09:50:20|13269.7|13267.7|13272.3|13270.3|13273.6|13271.6|13268.7|13266.7|36
1650880230000|2022-04-25 09:50:30|13272.6|13270.6|13270.8|13268.8|13273.4|13271.4|13270.6|13268.6|29
1650880240000|2022-04-25 09:50:40|13270.9|13268.9|13272.6|13270.6|13272.8|13270.8|13270.8|13268.8|18
1650880250000|2022-04-25 09:50:50|13272.4|13270.4|13275.7|13273.7|13275.7|13273.7|13271.8|13269.8|32
1650880260000|2022-04-25 09:51:00|13275.8|13273.8|13273.3|13271.3|13276.9|13274.9|13273.3|13271.3|17
1650880270000|2022-04-25 09:51:10|13273.2|13271.2|13274.4|13272.4|13275.8|13273.8|13272.8|13270.8|15
1650880280000|2022-04-25 09:51:20|13274.6|13272.6|13274.7|13272.7|13275.1|13273.1|13273.9|13271.9|3
1650880290000|2022-04-25 09:51:30|13274.6|13272.6|13272.9|13270.9|13274.6|13272.6|13272.8|13270.8|13
1650880300000|2022-04-25 09:51:40|13272.4|13270.4|13273.1|13271.1|13273.8|13271.8|13272.4|13270.4|6
1650880310000|2022-04-25 09:51:50|13273.6|13271.6|13271.6|13269.6|13273.6|13271.6|13271.3|13269.3|6
1650880320000|2022-04-25 09:52:00|13271.4|13269.4|13266.4|13264.4|13272.8|13270.8|13266.1|13264.1|41
1650880330000|2022-04-25 09:52:10|13266.3|13264.3|13263.6|13261.6|13266.6|13264.6|13262.4|13260.4|47
1650880340000|2022-04-25 09:52:20|13264.2|13262.2|13263.2|13261.2|13264.3|13262.3|13262.4|13260.4|26
1650880350000|2022-04-25 09:52:30|13263.1|13261.1|13263.1|13261.1|13263.2|13261.2|13261.8|13259.8|34
1650880360000|2022-04-25 09:52:40|13264.2|13262.2|13264.2|13262.2|13264.9|13262.9|13263.4|13261.4|24
1650880370000|2022-04-25 09:52:50|13264.1|13262.1|13264.4|13262.4|13265.7|13263.7|13262.6|13260.6|27
1650880380000|2022-04-25 09:53:00|13264.2|13262.2|13261.8|13259.8|13265.9|13263.9|13261.6|13259.6|22
1650880390000|2022-04-25 09:53:10|13262.1|13260.1|13261.2|13259.2|13262.6|13260.6|13260.4|13258.4|25
1650880400000|2022-04-25 09:53:20|13260.6|13258.6|13258.4|13256.4|13260.8|13258.8|13256.8|13254.8|83
1650880410000|2022-04-25 09:53:30|13258.3|13256.3|13259.3|13257.3|13259.4|13257.4|13256.9|13254.9|16
1650880420000|2022-04-25 09:53:40|13259.2|13257.2|13255.7|13253.7|13259.2|13257.2|13255.6|13253.6|121
1650880430000|2022-04-25 09:53:50|13255.6|13253.6|13255.4|13253.4|13256.6|13254.6|13254.4|13252.4|19
1650880440000|2022-04-25 09:54:00|13255.6|13253.6|13251.4|13249.4|13256.1|13254.1|13251.4|13249.4|154
1650880450000|2022-04-25 09:54:10|13251.6|13249.6|13252.7|13250.7|13253.8|13251.8|13251.2|13249.2|110
1650880460000|2022-04-25 09:54:20|13252.8|13250.8|13254.7|13252.7|13255.4|13253.4|13252.8|13250.8|40
1650880470000|2022-04-25 09:54:30|13254.6|13252.6|13256.8|13254.8|13257.1|13255.1|13254.3|13252.3|15
1650880480000|2022-04-25 09:54:40|13257.1|13255.1|13263.3|13261.3|13263.4|13261.4|13256.7|13254.7|47
1650880490000|2022-04-25 09:54:50|13263.4|13261.4|13263.3|13261.3|13264.4|13262.4|13262.8|13260.8|39
1650880500000|2022-04-25 09:55:00|13263.4|13261.4|13262.6|13260.6|13264.6|13262.6|13262.6|13260.6|24
1650880510000|2022-04-25 09:55:10|13261.7|13259.7|13261.8|13259.8|13262.3|13260.3|13259.8|13257.8|18
1650880520000|2022-04-25 09:55:20|13262.1|13260.1|13262.4|13260.4|13263.7|13261.7|13261.6|13259.6|6
1650880530000|2022-04-25 09:55:30|13262.3|13260.3|13258.6|13256.6|13262.3|13260.3|13256.3|13254.3|30
1650880540000|2022-04-25 09:55:40|13258.7|13256.7|13260.4|13258.4|13260.4|13258.4|13257.7|13255.7|14
1650880550000|2022-04-25 09:55:50|13260.1|13258.1|13257.6|13255.6|13261.3|13259.3|13257.6|13255.6|8
1650880560000|2022-04-25 09:56:00|13257.7|13255.7|13254.9|13252.9|13257.9|13255.9|13254.3|13252.3|22
1650880570000|2022-04-25 09:56:10|13255.1|13253.1|13254.8|13252.8|13255.3|13253.3|13253.3|13251.3|21
1650880580000|2022-04-25 09:56:20|13254.9|13252.9|13254.8|13252.8|13256.6|13254.6|13254.2|13252.2|13
1650880590000|2022-04-25 09:56:30|13254.9|13252.9|13254.8|13252.8|13256.2|13254.2|13254.6|13252.6|9
1650880600000|2022-04-25 09:56:40|13254.7|13252.7|13254.8|13252.8|13255.8|13253.8|13254.4|13252.4|6
1650880610000|2022-04-25 09:56:50|13254.7|13252.7|13256.1|13254.1|13256.1|13254.1|13254.6|13252.6|3
1650880620000|2022-04-25 09:57:00|13255.9|13253.9|13259.6|13257.6|13260.6|13258.6|13255.9|13253.9|34
1650880630000|2022-04-25 09:57:10|13259.1|13257.1|13257.8|13255.8|13259.6|13257.6|13257.8|13255.8|6
1650880640000|2022-04-25 09:57:20|13257.3|13255.3|13258.8|13256.8|13259.3|13257.3|13255.6|13253.6|6
1650880650000|2022-04-25 09:57:30|13258.3|13256.3|13257.3|13255.3|13258.3|13256.3|13257.3|13255.3|3
1650880660000|2022-04-25 09:57:40|13257.2|13255.2|13257.8|13255.8|13258.6|13256.6|13256.4|13254.4|2
1650880670000|2022-04-25 09:57:50|13257.6|13255.6|13260.2|13258.2|13260.2|13258.2|13255.7|13253.7|16
1650880680000|2022-04-25 09:58:00|13259.2|13257.2|13255.8|13253.8|13259.7|13257.7|13255.4|13253.4|17
1650880690000|2022-04-25 09:58:10|13255.9|13253.9|13257.1|13255.1|13258.3|13256.3|13255.9|13253.9|9
1650880700000|2022-04-25 09:58:20|13256.4|13254.4|13254.6|13252.6|13256.7|13254.7|13254.2|13252.2|16
1650880710000|2022-04-25 09:58:30|13254.7|13252.7|13251.4|13249.4|13254.7|13252.7|13250.9|13248.9|17
1650880720000|2022-04-25 09:58:40|13251.3|13249.3|13254.2|13252.2|13254.8|13252.8|13251.2|13249.2|68
1650880730000|2022-04-25 09:58:50|13254.3|13252.3|13256.3|13254.3|13256.4|13254.4|13252.4|13250.4|8
1650880740000|2022-04-25 09:59:00|13256.4|13254.4|13258.3|13256.3|13259.4|13257.4|13254.8|13252.8|36
1650880750000|2022-04-25 09:59:10|13258.2|13256.2|13257.7|13255.7|13259.1|13257.1|13257.7|13255.7|5
1650880760000|2022-04-25 09:59:20|13258.4|13256.4|13257.1|13255.1|13259.1|13257.1|13256.4|13254.4|14
1650880770000|2022-04-25 09:59:30|13256.9|13254.9|13253.3|13251.3|13257.3|13255.3|13253.2|13251.2|15
1650880780000|2022-04-25 09:59:40|13253.6|13251.6|13252.7|13250.7|13254.1|13252.1|13252.3|13250.3|6
1650880790000|2022-04-25 09:59:50|13253.2|13251.2|13249.1|13247.1|13253.2|13251.2|13247.7|13245.7|54
1650880800000|2022-04-25 10:00:00|13249.2|13247.2|13254.7|13252.7|13254.7|13252.7|13248.4|13246.4|26
1650880810000|2022-04-25 10:00:10|13255.4|13253.4|13252.9|13250.9|13255.9|13253.9|13250.1|13248.1|36
1650880820000|2022-04-25 10:00:20|13252.6|13250.6|13255.6|13253.6|13255.9|13253.9|13252.4|13250.4|10
1650880830000|2022-04-25 10:00:30|13255.4|13253.4|13254.6|13252.6|13255.4|13253.4|13253.3|13251.3|26
1650880840000|2022-04-25 10:00:40|13254.4|13252.4|13255.1|13253.1|13256.3|13254.3|13254.1|13252.1|12
1650880850000|2022-04-25 10:00:50|13255.2|13253.2|13261.3|13259.3|13261.3|13259.3|13255.2|13253.2|35
1650880860000|2022-04-25 10:01:00|13261.4|13259.4|13264.8|13262.8|13267.3|13265.3|13261.4|13259.4|67
1650880870000|2022-04-25 10:01:10|13264.7|13262.7|13263.1|13261.1|13265.1|13263.1|13262.6|13260.6|23
1650880880000|2022-04-25 10:01:20|13263.4|13261.4|13260.1|13258.1|13263.4|13261.4|13259.8|13257.8|22
1650880890000|2022-04-25 10:01:30|13260.2|13258.2|13262.6|13260.6|13262.8|13260.8|13259.7|13257.7|9
1650880900000|2022-04-25 10:01:40|13262.3|13260.3|13260.6|13258.6|13262.4|13260.4|13260.6|13258.6|6
1650880910000|2022-04-25 10:01:50|13260.7|13258.7|13265.7|13263.7|13265.7|13263.7|13260.6|13258.6|16
1650880920000|2022-04-25 10:02:00|13265.6|13263.6|13263.8|13261.8|13267.4|13265.4|13262.6|13260.6|39
1650880930000|2022-04-25 10:02:10|13264.8|13262.8|13262.6|13260.6|13264.9|13262.9|13262.1|13260.1|6
1650880940000|2022-04-25 10:02:20|13262.7|13260.7|13265.4|13263.4|13266.6|13264.6|13262.7|13260.7|12
1650880950000|2022-04-25 10:02:30|13265.6|13263.6|13255.9|13253.9|13265.6|13263.6|13255.1|13253.1|49
1650880960000|2022-04-25 10:02:40|13256.1|13254.1|13258.6|13256.6|13259.1|13257.1|13255.6|13253.6|18
1650880970000|2022-04-25 10:02:50|13258.7|13256.7|13259.9|13257.9|13260.3|13258.3|13257.8|13255.8|11
1650880980000|2022-04-25 10:03:00|13259.8|13257.8|13256.9|13254.9|13259.8|13257.8|13255.3|13253.3|28
1650880990000|2022-04-25 10:03:10|13256.8|13254.8|13256.3|13254.3|13257.1|13255.1|13254.2|13252.2|12
1650881000000|2022-04-25 10:03:20|13256.2|13254.2|13256.9|13254.9|13257.6|13255.6|13256.2|13254.2|0
1650881010000|2022-04-25 10:03:30|13256.8|13254.8|13257.3|13255.3|13257.8|13255.8|13256.7|13254.7|3
1650881020000|2022-04-25 10:03:40|13257.2|13255.2|13255.4|13253.4|13257.2|13255.2|13255.2|13253.2|7
1650881030000|2022-04-25 10:03:50|13254.6|13252.6|13254.3|13252.3|13255.6|13253.6|13254.3|13252.3|4
1650881040000|2022-04-25 10:04:00|13254.7|13252.7|13254.7|13252.7|13255.6|13253.6|13254.3|13252.3|12
1650881050000|2022-04-25 10:04:10|13254.8|13252.8|13251.6|13249.6|13254.8|13252.8|13250.1|13248.1|36
1650881060000|2022-04-25 10:04:20|13251.4|13249.4|13250.1|13248.1|13251.8|13249.8|13249.1|13247.1|17
1650881070000|2022-04-25 10:04:30|13249.9|13247.9|13246.4|13244.4|13250.3|13248.3|13245.4|13243.4|59
1650881080000|2022-04-25 10:04:40|13246.3|13244.3|13250.1|13248.1|13250.1|13248.1|13246.3|13244.3|16
1650881090000|2022-04-25 10:04:50|13249.3|13247.3|13248.7|13246.7|13250.8|13248.8|13248.7|13246.7|5
1650881100000|2022-04-25 10:05:00|13248.6|13246.6|13247.2|13245.2|13250.6|13248.6|13247.1|13245.1|6
1650881110000|2022-04-25 10:05:10|13248.1|13246.1|13245.1|13243.1|13248.6|13246.6|13244.6|13242.6|23
1650881120000|2022-04-25 10:05:20|13245.2|13243.2|13249.2|13247.2|13249.3|13247.3|13245.2|13243.2|21
1650881130000|2022-04-25 10:05:30|13249.1|13247.1|13246.6|13244.6|13249.1|13247.1|13246.1|13244.1|26
1650881140000|2022-04-25 10:05:40|13246.4|13244.4|13244.8|13242.8|13246.8|13244.8|13244.2|13242.2|25
1650881150000|2022-04-25 10:05:50|13245.3|13243.3|13243.8|13241.8|13245.6|13243.6|13243.3|13241.3|26
1650881160000|2022-04-25 10:06:00|13243.9|13241.9|13245.1|13243.1|13245.7|13243.7|13242.7|13240.7|28
1650881170000|2022-04-25 10:06:10|13245.2|13243.2|13243.6|13241.6|13245.4|13243.4|13241.2|13239.2|24
1650881180000|2022-04-25 10:06:20|13243.7|13241.7|13243.8|13241.8|13247.1|13245.1|13243.7|13241.7|26
1650881190000|2022-04-25 10:06:30|13243.7|13241.7|13242.7|13240.7|13245.2|13243.2|13242.3|13240.3|21
1650881200000|2022-04-25 10:06:40|13242.6|13240.6|13243.9|13241.9|13244.3|13242.3|13242.6|13240.6|17
1650881210000|2022-04-25 10:06:50|13243.8|13241.8|13246.8|13244.8|13246.8|13244.8|13243.8|13241.8|17
1650881220000|2022-04-25 10:07:00|13246.9|13244.9|13244.6|13242.6|13247.1|13245.1|13244.2|13242.2|12
1650881230000|2022-04-25 10:07:10|13245.1|13243.1|13241.9|13239.9|13245.1|13243.1|13241.6|13239.6|18
1650881240000|2022-04-25 10:07:20|13241.6|13239.6|13243.9|13241.9|13243.9|13241.9|13240.9|13238.9|23
1650881250000|2022-04-25 10:07:30|13243.8|13241.8|13245.9|13243.9|13246.3|13244.3|13243.1|13241.1|11
1650881260000|2022-04-25 10:07:40|13245.6|13243.6|13246.9|13244.9|13246.9|13244.9|13244.8|13242.8|14
1650881270000|2022-04-25 10:07:50|13246.8|13244.8|13248.4|13246.4|13248.6|13246.6|13245.9|13243.9|7
1650881280000|2022-04-25 10:08:00|13248.6|13246.6|13248.6|13246.6|13250.3|13248.3|13247.7|13245.7|24
1650881290000|2022-04-25 10:08:10|13248.4|13246.4|13249.9|13247.9|13250.1|13248.1|13248.4|13246.4|34
1650881300000|2022-04-25 10:08:20|13250.1|13248.1|13249.6|13247.6|13251.1|13249.1|13244.9|13242.9|81
1650881310000|2022-04-25 10:08:30|13249.8|13247.8|13249.4|13247.4|13250.1|13248.1|13248.8|13246.8|24
1650881320000|2022-04-25 10:08:40|13249.6|13247.6|13247.2|13245.2|13249.6|13247.6|13247.2|13245.2|13
1650881330000|2022-04-25 10:08:50|13247.1|13245.1|13250.1|13248.1|13250.9|13248.9|13246.8|13244.8|95
1650881340000|2022-04-25 10:09:00|13249.9|13247.9|13248.2|13246.2|13249.9|13247.9|13247.9|13245.9|12
1650881350000|2022-04-25 10:09:10|13248.1|13246.1|13252.2|13250.2|13252.3|13250.3|13248.1|13246.1|13
1650881360000|2022-04-25 10:09:20|13252.6|13250.6|13253.4|13251.4|13254.7|13252.7|13251.7|13249.7|34
1650881370000|2022-04-25 10:09:30|13253.8|13251.8|13255.2|13253.2|13255.3|13253.3|13252.8|13250.8|43
1650881380000|2022-04-25 10:09:40|13255.1|13253.1|13255.2|13253.2|13255.6|13253.6|13254.6|13252.6|5
1650881390000|2022-04-25 10:09:50|13255.6|13253.6|13252.1|13250.1|13256.9|13254.9|13251.9|13249.9|33
1650881400000|2022-04-25 10:10:00|13251.4|13249.4|13248.2|13246.2|13253.8|13251.8|13248.2|13246.2|48
1650881410000|2022-04-25 10:10:10|13247.9|13245.9|13246.1|13244.1|13249.1|13247.1|13243.9|13241.9|47
1650881420000|2022-04-25 10:10:20|13245.8|13243.8|13247.1|13245.1|13247.3|13245.3|13244.7|13242.7|18
1650881430000|2022-04-25 10:10:30|13246.2|13244.2|13246.3|13244.3|13247.6|13245.6|13246.1|13244.1|17
1650881440000|2022-04-25 10:10:40|13246.1|13244.1|13247.8|13245.8|13248.3|13246.3|13246.1|13244.1|13
1650881450000|2022-04-25 10:10:50|13247.9|13245.9|13247.9|13245.9|13247.9|13245.9|13245.9|13243.9|8
1650881460000|2022-04-25 10:11:00|13247.4|13245.4|13244.6|13242.6|13247.4|13245.4|13243.1|13241.1|59
1650881470000|2022-04-25 10:11:10|13244.4|13242.4|13241.7|13239.7|13244.4|13242.4|13240.2|13238.2|52
1650881480000|2022-04-25 10:11:20|13241.8|13239.8|13246.9|13244.9|13246.9|13244.9|13241.8|13239.8|58
1650881490000|2022-04-25 10:11:30|13246.8|13244.8|13247.2|13245.2|13248.1|13246.1|13246.3|13244.3|19
1650881500000|2022-04-25 10:11:40|13247.1|13245.1|13248.4|13246.4|13250.6|13248.6|13246.4|13244.4|34
1650881510000|2022-04-25 10:11:50|13248.6|13246.6|13250.3|13248.3|13250.7|13248.7|13248.4|13246.4|30
1650881520000|2022-04-25 10:12:00|13250.2|13248.2|13249.4|13247.4|13250.6|13248.6|13248.9|13246.9|7
1650881530000|2022-04-25 10:12:10|13249.3|13247.3|13250.6|13248.6|13252.4|13250.4|13248.9|13246.9|65
1650881540000|2022-04-25 10:12:20|13250.2|13248.2|13258.4|13256.4|13259.3|13257.3|13250.2|13248.2|78
1650881550000|2022-04-25 10:12:30|13257.9|13255.9|13256.4|13254.4|13258.2|13256.2|13255.9|13253.9|47
1650881560000|2022-04-25 10:12:40|13256.3|13254.3|13259.4|13257.4|13259.9|13257.9|13256.2|13254.2|37
1650881570000|2022-04-25 10:12:50|13259.2|13257.2|13257.6|13255.6|13260.3|13258.3|13257.6|13255.6|21
1650881580000|2022-04-25 10:13:00|13258.1|13256.1|13259.3|13257.3|13259.3|13257.3|13257.9|13255.9|12
1650881590000|2022-04-25 10:13:10|13259.7|13257.7|13266.1|13264.1|13267.3|13265.3|13259.6|13257.6|73
1650881600000|2022-04-25 10:13:20|13265.1|13263.1|13262.4|13260.4|13265.4|13263.4|13261.2|13259.2|26
1650881610000|2022-04-25 10:13:30|13262.2|13260.2|13256.2|13254.2|13262.2|13260.2|13256.2|13254.2|38
1650881620000|2022-04-25 10:13:40|13256.1|13254.1|13252.2|13250.2|13256.1|13254.1|13252.1|13250.1|57
1650881630000|2022-04-25 10:13:50|13252.4|13250.4|13250.7|13248.7|13252.9|13250.9|13250.7|13248.7|29
1650881640000|2022-04-25 10:14:00|13250.2|13248.2|13246.8|13244.8|13250.6|13248.6|13246.8|13244.8|34
1650881650000|2022-04-25 10:14:10|13247.4|13245.4|13246.8|13244.8|13247.9|13245.9|13246.4|13244.4|22
1650881660000|2022-04-25 10:14:20|13246.7|13244.7|13248.2|13246.2|13248.4|13246.4|13245.9|13243.9|37
1650881670000|2022-04-25 10:14:30|13248.1|13246.1|13245.4|13243.4|13248.2|13246.2|13245.4|13243.4|15
1650881680000|2022-04-25 10:14:40|13245.6|13243.6|13245.7|13243.7|13246.1|13244.1|13245.4|13243.4|2
1650881690000|2022-04-25 10:14:50|13245.6|13243.6|13248.7|13246.7|13248.8|13246.8|13245.3|13243.3|12
1650881700000|2022-04-25 10:15:00|13249.6|13247.6|13252.3|13250.3|13252.4|13250.4|13249.1|13247.1|28
1650881710000|2022-04-25 10:15:10|13252.2|13250.2|13250.3|13248.3|13252.2|13250.2|13248.9|13246.9|37
1650881720000|2022-04-25 10:15:20|13250.7|13248.7|13246.8|13244.8|13250.8|13248.8|13246.8|13244.8|61
1650881730000|2022-04-25 10:15:30|13246.9|13244.9|13249.9|13247.9|13250.1|13248.1|13246.9|13244.9|10
1650881740000|2022-04-25 10:15:40|13250.1|13248.1|13260.6|13258.6|13260.6|13258.6|13249.8|13247.8|63
1650881750000|2022-04-25 10:15:50|13261.4|13259.4|13257.9|13255.9|13261.8|13259.8|13256.7|13254.7|37
1650881760000|2022-04-25 10:16:00|13258.1|13256.1|13259.2|13257.2|13259.3|13257.3|13256.8|13254.8|14
1650881770000|2022-04-25 10:16:10|13260.2|13258.2|13259.4|13257.4|13260.3|13258.3|13257.3|13255.3|10
1650881780000|2022-04-25 10:16:20|13259.3|13257.3|13255.8|13253.8|13259.3|13257.3|13253.3|13251.3|13
1650881790000|2022-04-25 10:16:30|13255.9|13253.9|13257.1|13255.1|13258.2|13256.2|13255.6|13253.6|10
1650881800000|2022-04-25 10:16:40|13256.9|13254.9|13256.1|13254.1|13257.3|13255.3|13255.6|13253.6|5
1650881810000|2022-04-25 10:16:50|13255.9|13253.9|13256.7|13254.7|13256.8|13254.8|13254.7|13252.7|10
1650881820000|2022-04-25 10:17:00|13256.6|13254.6|13254.3|13252.3|13256.6|13254.6|13253.4|13251.4|5
1650881830000|2022-04-25 10:17:10|13254.8|13252.8|13252.8|13250.8|13255.3|13253.3|13252.8|13250.8|11
1650881840000|2022-04-25 10:17:20|13252.6|13250.6|13250.8|13248.8|13252.8|13250.8|13249.8|13247.8|5
1650881850000|2022-04-25 10:17:30|13250.9|13248.9|13253.8|13251.8|13255.1|13253.1|13250.9|13248.9|12
1650881860000|2022-04-25 10:17:40|13253.7|13251.7|13255.4|13253.4|13256.1|13254.1|13253.2|13251.2|3
1650881870000|2022-04-25 10:17:50|13255.3|13253.3|13255.4|13253.4|13256.8|13254.8|13254.3|13252.3|5
1650881880000|2022-04-25 10:18:00|13255.6|13253.6|13256.3|13254.3|13256.3|13254.3|13254.4|13252.4|11
1650881890000|2022-04-25 10:18:10|13256.4|13254.4|13257.7|13255.7|13259.2|13257.2|13254.6|13252.6|20
1650881900000|2022-04-25 10:18:20|13257.8|13255.8|13260.4|13258.4|13260.7|13258.7|13257.7|13255.7|30
1650881910000|2022-04-25 10:18:30|13260.3|13258.3|13259.9|13257.9|13261.4|13259.4|13259.8|13257.8|44
1650881920000|2022-04-25 10:18:40|13260.3|13258.3|13261.8|13259.8|13262.7|13260.7|13259.9|13257.9|24
1650881930000|2022-04-25 10:18:50|13261.7|13259.7|13260.2|13258.2|13262.3|13260.3|13260.1|13258.1|41
1650881940000|2022-04-25 10:19:00|13260.1|13258.1|13259.3|13257.3|13261.1|13259.1|13259.3|13257.3|8
1650881950000|2022-04-25 10:19:10|13259.1|13257.1|13260.3|13258.3|13260.6|13258.6|13258.3|13256.3|5
1650881960000|2022-04-25 10:19:20|13260.2|13258.2|13259.7|13257.7|13261.4|13259.4|13259.3|13257.3|10
1650881970000|2022-04-25 10:19:30|13259.8|13257.8|13260.2|13258.2|13260.9|13258.9|13259.3|13257.3|4
1650881980000|2022-04-25 10:19:40|13260.1|13258.1|13260.1|13258.1|13260.2|13258.2|13259.6|13257.6|10
1650881990000|2022-04-25 10:19:50|13259.9|13257.9|13259.1|13257.1|13261.1|13259.1|13259.1|13257.1|10
1650882000000|2022-04-25 10:20:00|13259.2|13257.2|13263.1|13261.1|13264.2|13262.2|13258.8|13256.8|26
1650882010000|2022-04-25 10:20:10|13262.8|13260.8|13264.1|13262.1|13264.4|13262.4|13262.7|13260.7|28
1650882020000|2022-04-25 10:20:20|13264.2|13262.2|13264.2|13262.2|13265.4|13263.4|13263.2|13261.2|12
1650882030000|2022-04-25 10:20:30|13264.8|13262.8|13266.6|13264.6|13267.1|13265.1|13264.7|13262.7|13
1650882040000|2022-04-25 10:20:40|13266.4|13264.4|13266.1|13264.1|13266.9|13264.9|13265.9|13263.9|7
1650882050000|2022-04-25 10:20:50|13265.9|13263.9|13264.9|13262.9|13266.6|13264.6|13263.2|13261.2|22
1650882060000|2022-04-25 10:21:00|13264.8|13262.8|13261.2|13259.2|13264.9|13262.9|13260.9|13258.9|33
1650882070000|2022-04-25 10:21:10|13261.1|13259.1|13258.8|13256.8|13261.1|13259.1|13255.4|13253.4|56
1650882080000|2022-04-25 10:21:20|13258.9|13256.9|13255.7|13253.7|13259.4|13257.4|13255.4|13253.4|19
1650882090000|2022-04-25 10:21:30|13256.3|13254.3|13255.9|13253.9|13256.4|13254.4|13255.4|13253.4|10
1650882100000|2022-04-25 10:21:40|13256.1|13254.1|13255.9|13253.9|13257.4|13255.4|13255.4|13253.4|16
1650882110000|2022-04-25 10:21:50|13255.7|13253.7|13257.8|13255.8|13258.9|13256.9|13255.6|13253.6|25
1650882120000|2022-04-25 10:22:00|13257.4|13255.4|13257.6|13255.6|13258.9|13256.9|13256.6|13254.6|11
1650882130000|2022-04-25 10:22:10|13257.7|13255.7|13261.7|13259.7|13262.1|13260.1|13257.7|13255.7|22
1650882140000|2022-04-25 10:22:20|13261.6|13259.6|13260.3|13258.3|13261.8|13259.8|13259.1|13257.1|11
1650882150000|2022-04-25 10:22:30|13260.6|13258.6|13259.8|13257.8|13261.3|13259.3|13259.3|13257.3|2
1650882160000|2022-04-25 10:22:40|13259.7|13257.7|13256.8|13254.8|13259.7|13257.7|13256.3|13254.3|12
1650882170000|2022-04-25 10:22:50|13256.9|13254.9|13258.8|13256.8|13258.8|13256.8|13256.7|13254.7|12
1650882180000|2022-04-25 10:23:00|13259.6|13257.6|13261.9|13259.9|13264.3|13262.3|13258.9|13256.9|30
1650882190000|2022-04-25 10:23:10|13262.2|13260.2|13266.2|13264.2|13266.2|13264.2|13261.1|13259.1|65
1650882200000|2022-04-25 10:23:20|13266.3|13264.3|13267.1|13265.1|13267.1|13265.1|13264.7|13262.7|25
1650882210000|2022-04-25 10:23:30|13266.9|13264.9|13268.2|13266.2|13268.6|13266.6|13266.6|13264.6|20
1650882220000|2022-04-25 10:23:40|13268.4|13266.4|13266.8|13264.8|13271.8|13269.8|13265.2|13263.2|94
1650882230000|2022-04-25 10:23:50|13267.1|13265.1|13264.6|13262.6|13267.2|13265.2|13263.2|13261.2|11
1650882240000|2022-04-25 10:24:00|13264.7|13262.7|13261.3|13259.3|13264.7|13262.7|13260.3|13258.3|28
1650882250000|2022-04-25 10:24:10|13261.4|13259.4|13264.6|13262.6|13264.6|13262.6|13261.2|13259.2|15
1650882260000|2022-04-25 10:24:20|13264.7|13262.7|13262.1|13260.1|13266.8|13264.8|13262.1|13260.1|15
1650882270000|2022-04-25 10:24:30|13262.2|13260.2|13264.9|13262.9|13265.1|13263.1|13262.2|13260.2|10
1650882280000|2022-04-25 10:24:40|13265.2|13263.2|13265.3|13263.3|13267.3|13265.3|13264.9|13262.9|10
1650882290000|2022-04-25 10:24:50|13265.1|13263.1|13263.3|13261.3|13265.4|13263.4|13262.9|13260.9|8
1650882300000|2022-04-25 10:25:00|13263.6|13261.6|13262.6|13260.6|13263.9|13261.9|13262.1|13260.1|16
1650882310000|2022-04-25 10:25:10|13262.7|13260.7|13264.4|13262.4|13265.6|13263.6|13262.3|13260.3|13
1650882320000|2022-04-25 10:25:20|13265.2|13263.2|13265.2|13263.2|13265.6|13263.6|13264.9|13262.9|2
1650882330000|2022-04-25 10:25:30|13265.1|13263.1|13263.2|13261.2|13265.6|13263.6|13262.9|13260.9|4
1650882340000|2022-04-25 10:25:40|13263.1|13261.1|13262.9|13260.9|13263.4|13261.4|13261.3|13259.3|9
1650882350000|2022-04-25 10:25:50|13263.4|13261.4|13265.9|13263.9|13265.9|13263.9|13262.9|13260.9|12
1650882360000|2022-04-25 10:26:00|13266.1|13264.1|13264.2|13262.2|13268.6|13266.6|13264.2|13262.2|44
1650882370000|2022-04-25 10:26:10|13264.1|13262.1|13264.6|13262.6|13265.3|13263.3|13263.8|13261.8|7
1650882380000|2022-04-25 10:26:20|13264.4|13262.4|13263.9|13261.9|13264.8|13262.8|13262.6|13260.6|15
1650882390000|2022-04-25 10:26:30|13263.8|13261.8|13262.2|13260.2|13263.9|13261.9|13262.2|13260.2|5
1650882400000|2022-04-25 10:26:40|13262.3|13260.3|13260.7|13258.7|13262.6|13260.6|13258.8|13256.8|38
1650882410000|2022-04-25 10:26:50|13261.1|13259.1|13260.7|13258.7|13261.1|13259.1|13258.7|13256.7|24
1650882420000|2022-04-25 10:27:00|13260.8|13258.8|13261.3|13259.3|13262.8|13260.8|13260.1|13258.1|12
1650882430000|2022-04-25 10:27:10|13261.4|13259.4|13259.7|13257.7|13261.7|13259.7|13259.7|13257.7|0
1650882440000|2022-04-25 10:27:20|13260.1|13258.1|13258.8|13256.8|13261.1|13259.1|13258.4|13256.4|9
1650882450000|2022-04-25 10:27:30|13259.3|13257.3|13259.1|13257.1|13260.2|13258.2|13258.8|13256.8|6
1650882460000|2022-04-25 10:27:40|13258.8|13256.8|13260.6|13258.6|13260.7|13258.7|13258.4|13256.4|9
1650882470000|2022-04-25 10:27:50|13260.4|13258.4|13260.3|13258.3|13260.9|13258.9|13260.1|13258.1|3
1650882480000|2022-04-25 10:28:00|13259.8|13257.8|13262.6|13260.6|13264.3|13262.3|13259.6|13257.6|19
1650882490000|2022-04-25 10:28:10|13262.3|13260.3|13265.6|13263.6|13265.6|13263.6|13262.3|13260.3|6
1650882500000|2022-04-25 10:28:20|13266.2|13264.2|13266.3|13264.3|13268.4|13266.4|13265.9|13263.9|25
1650882510000|2022-04-25 10:28:30|13266.2|13264.2|13269.4|13267.4|13269.7|13267.7|13265.3|13263.3|21
1650882520000|2022-04-25 10:28:40|13269.3|13267.3|13263.3|13261.3|13269.3|13267.3|13263.1|13261.1|32
1650882530000|2022-04-25 10:28:50|13263.2|13261.2|13263.2|13261.2|13264.6|13262.6|13262.1|13260.1|10
1650882540000|2022-04-25 10:29:00|13263.3|13261.3|13263.8|13261.8|13263.8|13261.8|13260.8|13258.8|9
1650882550000|2022-04-25 10:29:10|13263.9|13261.9|13260.3|13258.3|13264.6|13262.6|13259.3|13257.3|30
1650882560000|2022-04-25 10:29:20|13260.1|13258.1|13259.1|13257.1|13260.8|13258.8|13258.4|13256.4|20
1650882570000|2022-04-25 10:29:30|13258.9|13256.9|13259.8|13257.8|13259.8|13257.8|13258.9|13256.9|28
1650882580000|2022-04-25 10:29:40|13259.9|13257.9|13260.6|13258.6|13262.3|13260.3|13259.8|13257.8|20
1650882590000|2022-04-25 10:29:50|13260.8|13258.8|13259.6|13257.6|13260.8|13258.8|13259.4|13257.4|4
1650882600000|2022-04-25 10:30:00|13259.4|13257.4|13258.1|13256.1|13259.4|13257.4|13256.3|13254.3|28
1650882610000|2022-04-25 10:30:10|13257.8|13255.8|13255.9|13253.9|13257.8|13255.8|13254.4|13252.4|22
1650882620000|2022-04-25 10:30:20|13255.8|13253.8|13256.2|13254.2|13258.1|13256.1|13255.8|13253.8|5
1650882630000|2022-04-25 10:30:30|13256.3|13254.3|13255.9|13253.9|13256.8|13254.8|13255.9|13253.9|7
1650882640000|2022-04-25 10:30:40|13255.6|13253.6|13258.1|13256.1|13259.1|13257.1|13254.3|13252.3|20
1650882650000|2022-04-25 10:30:50|13258.2|13256.2|13258.9|13256.9|13258.9|13256.9|13257.9|13255.9|1
1650882660000|2022-04-25 10:31:00|13258.7|13256.7|13261.6|13259.6|13262.8|13260.8|13258.7|13256.7|44
1650882670000|2022-04-25 10:31:10|13261.4|13259.4|13261.2|13259.2|13261.4|13259.4|13259.2|13257.2|15
1650882680000|2022-04-25 10:31:20|13261.3|13259.3|13257.8|13255.8|13262.3|13260.3|13257.8|13255.8|32
1650882690000|2022-04-25 10:31:30|13257.7|13255.7|13254.3|13252.3|13257.9|13255.9|13253.6|13251.6|16
1650882700000|2022-04-25 10:31:40|13254.2|13252.2|13252.3|13250.3|13254.7|13252.7|13252.1|13250.1|22
1650882710000|2022-04-25 10:31:50|13251.9|13249.9|13250.6|13248.6|13252.1|13250.1|13249.3|13247.3|39
1650882720000|2022-04-25 10:32:00|13250.4|13248.4|13249.1|13247.1|13250.8|13248.8|13248.3|13246.3|28
1650882730000|2022-04-25 10:32:10|13249.2|13247.2|13249.2|13247.2|13250.3|13248.3|13249.1|13247.1|9
1650882740000|2022-04-25 10:32:20|13249.3|13247.3|13249.6|13247.6|13250.8|13248.8|13248.1|13246.1|23
1650882750000|2022-04-25 10:32:30|13249.4|13247.4|13247.8|13245.8|13249.6|13247.6|13247.8|13245.8|8
1650882760000|2022-04-25 10:32:40|13247.9|13245.9|13244.8|13242.8|13248.2|13246.2|13242.7|13240.7|48
1650882770000|2022-04-25 10:32:50|13244.1|13242.1|13244.6|13242.6|13244.8|13242.8|13240.4|13238.4|52
1650882780000|2022-04-25 10:33:00|13244.7|13242.7|13245.4|13243.4|13246.8|13244.8|13243.9|13241.9|20
1650882790000|2022-04-25 10:33:10|13246.1|13244.1|13246.3|13244.3|13246.7|13244.7|13243.7|13241.7|15
1650882800000|2022-04-25 10:33:20|13246.2|13244.2|13250.1|13248.1|13251.4|13249.4|13245.9|13243.9|34
1650882810000|2022-04-25 10:33:30|13249.9|13247.9|13247.7|13245.7|13250.2|13248.2|13247.7|13245.7|21
1650882820000|2022-04-25 10:33:40|13247.8|13245.8|13249.3|13247.3|13250.1|13248.1|13246.9|13244.9|16
1650882830000|2022-04-25 10:33:50|13249.2|13247.2|13249.9|13247.9|13250.2|13248.2|13248.6|13246.6|9
1650882840000|2022-04-25 10:34:00|13249.8|13247.8|13244.7|13242.7|13250.1|13248.1|13244.7|13242.7|12
1650882850000|2022-04-25 10:34:10|13244.1|13242.1|13244.4|13242.4|13245.1|13243.1|13243.6|13241.6|7
1650882860000|2022-04-25 10:34:20|13244.6|13242.6|13247.1|13245.1|13247.2|13245.2|13243.8|13241.8|21
1650882870000|2022-04-25 10:34:30|13246.9|13244.9|13241.4|13239.4|13247.2|13245.2|13241.3|13239.3|10
1650882880000|2022-04-25 10:34:40|13241.3|13239.3|13241.3|13239.3|13242.6|13240.6|13240.1|13238.1|14
1650882890000|2022-04-25 10:34:50|13241.8|13239.8|13238.3|13236.3|13242.3|13240.3|13237.7|13235.7|46
1650882900000|2022-04-25 10:35:00|13238.2|13236.2|13238.6|13236.6|13239.9|13237.9|13237.3|13235.3|24
1650882910000|2022-04-25 10:35:10|13238.7|13236.7|13235.8|13233.8|13238.9|13236.9|13233.1|13231.1|74
1650882920000|2022-04-25 10:35:20|13235.6|13233.6|13236.2|13234.2|13238.8|13236.8|13234.8|13232.8|49
1650882930000|2022-04-25 10:35:30|13235.9|13233.9|13238.3|13236.3|13240.3|13238.3|13235.1|13233.1|36
1650882940000|2022-04-25 10:35:40|13238.6|13236.6|13240.8|13238.8|13241.3|13239.3|13238.2|13236.2|14
1650882950000|2022-04-25 10:35:50|13240.9|13238.9|13242.2|13240.2|13244.2|13242.2|13240.8|13238.8|23
1650882960000|2022-04-25 10:36:00|13242.3|13240.3|13246.1|13244.1|13246.9|13244.9|13241.8|13239.8|19
1650882970000|2022-04-25 10:36:10|13246.7|13244.7|13248.4|13246.4|13248.7|13246.7|13244.6|13242.6|45
1650882980000|2022-04-25 10:36:20|13249.2|13247.2|13249.8|13247.8|13251.1|13249.1|13249.2|13247.2|41
1650882990000|2022-04-25 10:36:30|13249.9|13247.9|13247.8|13245.8|13249.9|13247.9|13247.6|13245.6|25
1650883000000|2022-04-25 10:36:40|13248.1|13246.1|13244.6|13242.6|13248.3|13246.3|13244.2|13242.2|25
1650883010000|2022-04-25 10:36:50|13244.4|13242.4|13241.3|13239.3|13244.9|13242.9|13240.8|13238.8|48
1650883020000|2022-04-25 10:37:00|13241.4|13239.4|13236.1|13234.1|13241.8|13239.8|13236.1|13234.1|24
1650883030000|2022-04-25 10:37:10|13236.2|13234.2|13231.9|13229.9|13236.3|13234.3|13231.6|13229.6|74
1650883040000|2022-04-25 10:37:20|13231.8|13229.8|13233.3|13231.3|13234.7|13232.7|13230.9|13228.9|40
1650883050000|2022-04-25 10:37:30|13233.6|13231.6|13234.7|13232.7|13234.7|13232.7|13231.3|13229.3|34
1650883060000|2022-04-25 10:37:40|13235.3|13233.3|13234.6|13232.6|13236.9|13234.9|13233.6|13231.6|17
1650883070000|2022-04-25 10:37:50|13234.7|13232.7|13233.4|13231.4|13235.3|13233.3|13232.3|13230.3|8
1650883080000|2022-04-25 10:38:00|13233.6|13231.6|13236.6|13234.6|13237.8|13235.8|13232.9|13230.9|15
1650883090000|2022-04-25 10:38:10|13236.7|13234.7|13237.7|13235.7|13239.8|13237.8|13235.8|13233.8|27
1650883100000|2022-04-25 10:38:20|13237.4|13235.4|13235.3|13233.3|13239.1|13237.1|13234.8|13232.8|23
1650883110000|2022-04-25 10:38:30|13235.2|13233.2|13235.1|13233.1|13236.9|13234.9|13234.8|13232.8|16
1650883120000|2022-04-25 10:38:40|13234.9|13232.9|13239.4|13237.4|13240.6|13238.6|13234.8|13232.8|19
1650883130000|2022-04-25 10:38:50|13238.4|13236.4|13236.9|13234.9|13238.4|13236.4|13236.8|13234.8|8
1650883140000|2022-04-25 10:39:00|13237.1|13235.1|13237.7|13235.7|13239.2|13237.2|13235.9|13233.9|39
1650883150000|2022-04-25 10:39:10|13237.8|13235.8|13236.7|13234.7|13238.3|13236.3|13234.8|13232.8|17
1650883160000|2022-04-25 10:39:20|13236.6|13234.6|13235.1|13233.1|13236.7|13234.7|13234.8|13232.8|22
1650883170000|2022-04-25 10:39:30|13234.9|13232.9|13232.7|13230.7|13234.9|13232.9|13232.6|13230.6|37
1650883180000|2022-04-25 10:39:40|13233.1|13231.1|13232.2|13230.2|13233.3|13231.3|13231.8|13229.8|20
1650883190000|2022-04-25 10:39:50|13232.3|13230.3|13231.8|13229.8|13232.4|13230.4|13231.1|13229.1|25
1650883200000|2022-04-25 10:40:00|13231.9|13229.9|13229.6|13227.6|13232.1|13230.1|13228.6|13226.6|52
1650883210000|2022-04-25 10:40:10|13229.8|13227.8|13234.1|13232.1|13234.4|13232.4|13228.6|13226.6|28
1650883220000|2022-04-25 10:40:20|13234.2|13232.2|13234.4|13232.4|13236.3|13234.3|13234.1|13232.1|23
1650883230000|2022-04-25 10:40:30|13234.6|13232.6|13231.8|13229.8|13234.8|13232.8|13231.6|13229.6|8
1650883240000|2022-04-25 10:40:40|13231.7|13229.7|13236.3|13234.3|13236.4|13234.4|13231.7|13229.7|20
1650883250000|2022-04-25 10:40:50|13237.3|13235.3|13234.8|13232.8|13237.3|13235.3|13234.1|13232.1|18
1650883260000|2022-04-25 10:41:00|13234.9|13232.9|13237.1|13235.1|13237.3|13235.3|13234.3|13232.3|18
1650883270000|2022-04-25 10:41:10|13237.2|13235.2|13237.3|13235.3|13238.8|13236.8|13237.1|13235.1|6
1650883280000|2022-04-25 10:41:20|13237.4|13235.4|13238.6|13236.6|13239.9|13237.9|13237.4|13235.4|26
1650883290000|2022-04-25 10:41:30|13238.4|13236.4|13238.2|13236.2|13238.7|13236.7|13236.3|13234.3|32
1650883300000|2022-04-25 10:41:40|13238.1|13236.1|13237.8|13235.8|13238.6|13236.6|13236.8|13234.8|20
1650883310000|2022-04-25 10:41:50|13237.3|13235.3|13237.3|13235.3|13237.8|13235.8|13235.6|13233.6|3
1650883320000|2022-04-25 10:42:00|13237.2|13235.2|13234.4|13232.4|13237.2|13235.2|13232.6|13230.6|12
1650883330000|2022-04-25 10:42:10|13234.3|13232.3|13235.6|13233.6|13236.6|13234.6|13234.3|13232.3|5
1650883340000|2022-04-25 10:42:20|13235.4|13233.4|13234.3|13232.3|13235.7|13233.7|13233.6|13231.6|7
1650883350000|2022-04-25 10:42:30|13234.2|13232.2|13236.1|13234.1|13236.1|13234.1|13233.8|13231.8|4
1650883360000|2022-04-25 10:42:40|13235.9|13233.9|13236.1|13234.1|13236.6|13234.6|13235.7|13233.7|3
1650883370000|2022-04-25 10:42:50|13235.9|13233.9|13231.3|13229.3|13235.9|13233.9|13230.1|13228.1|23
1650883380000|2022-04-25 10:43:00|13231.4|13229.4|13228.2|13226.2|13232.1|13230.1|13228.2|13226.2|34
1650883390000|2022-04-25 10:43:10|13228.7|13226.7|13231.3|13229.3|13231.3|13229.3|13228.6|13226.6|25
1650883400000|2022-04-25 10:43:20|13230.9|13228.9|13234.1|13232.1|13234.3|13232.3|13230.1|13228.1|17
1650883410000|2022-04-25 10:43:30|13233.8|13231.8|13233.4|13231.4|13234.1|13232.1|13233.1|13231.1|4
1650883420000|2022-04-25 10:43:40|13233.3|13231.3|13234.8|13232.8|13234.9|13232.9|13233.2|13231.2|6
1650883430000|2022-04-25 10:43:50|13234.9|13232.9|13236.9|13234.9|13238.7|13236.7|13234.8|13232.8|35
1650883440000|2022-04-25 10:44:00|13236.8|13234.8|13234.1|13232.1|13236.8|13234.8|13233.9|13231.9|16
1650883450000|2022-04-25 10:44:10|13234.2|13232.2|13234.3|13232.3|13234.9|13232.9|13231.9|13229.9|16
1650883460000|2022-04-25 10:44:20|13233.6|13231.6|13231.8|13229.8|13233.6|13231.6|13231.6|13229.6|17
1650883470000|2022-04-25 10:44:30|13231.9|13229.9|13233.1|13231.1|13233.3|13231.3|13231.8|13229.8|6
1650883480000|2022-04-25 10:44:40|13232.8|13230.8|13232.3|13230.3|13233.9|13231.9|13231.9|13229.9|16
1650883490000|2022-04-25 10:44:50|13232.4|13230.4|13232.8|13230.8|13233.8|13231.8|13232.3|13230.3|7
1650883500000|2022-04-25 10:45:00|13232.6|13230.6|13235.8|13233.8|13237.4|13235.4|13232.2|13230.2|22
1650883510000|2022-04-25 10:45:10|13235.7|13233.7|13235.6|13233.6|13237.4|13235.4|13234.2|13232.2|9
1650883520000|2022-04-25 10:45:20|13234.8|13232.8|13238.1|13236.1|13238.4|13236.4|13234.3|13232.3|12
1650883530000|2022-04-25 10:45:30|13238.2|13236.2|13239.3|13237.3|13239.8|13237.8|13238.2|13236.2|17
1650883540000|2022-04-25 10:45:40|13239.4|13237.4|13241.6|13239.6|13241.9|13239.9|13239.3|13237.3|49
1650883550000|2022-04-25 10:45:50|13241.4|13239.4|13238.3|13236.3|13241.4|13239.4|13237.6|13235.6|21
1650883560000|2022-04-25 10:46:00|13238.2|13236.2|13232.2|13230.2|13238.2|13236.2|13232.2|13230.2|20
1650883570000|2022-04-25 10:46:10|13231.1|13229.1|13231.8|13229.8|13233.1|13231.1|13230.6|13228.6|24
1650883580000|2022-04-25 10:46:20|13231.9|13229.9|13233.8|13231.8|13234.6|13232.6|13230.3|13228.3|38
1650883590000|2022-04-25 10:46:30|13233.6|13231.6|13238.3|13236.3|13238.6|13236.6|13233.4|13231.4|22
1650883600000|2022-04-25 10:46:40|13238.9|13236.9|13240.7|13238.7|13242.1|13240.1|13238.3|13236.3|22
1650883610000|2022-04-25 10:46:50|13240.3|13238.3|13243.6|13241.6|13243.8|13241.8|13239.6|13237.6|35
1650883620000|2022-04-25 10:47:00|13243.1|13241.1|13242.4|13240.4|13243.8|13241.8|13241.1|13239.1|18
1650883630000|2022-04-25 10:47:10|13242.7|13240.7|13244.1|13242.1|13244.9|13242.9|13242.7|13240.7|23
1650883640000|2022-04-25 10:47:20|13243.8|13241.8|13238.3|13236.3|13243.8|13241.8|13237.7|13235.7|46
1650883650000|2022-04-25 10:47:30|13238.4|13236.4|13236.3|13234.3|13239.8|13237.8|13236.3|13234.3|17
1650883660000|2022-04-25 10:47:40|13236.2|13234.2|13236.1|13234.1|13237.1|13235.1|13234.8|13232.8|17
1650883670000|2022-04-25 10:47:50|13235.9|13233.9|13239.6|13237.6|13240.3|13238.3|13235.8|13233.8|20
1650883680000|2022-04-25 10:48:00|13239.7|13237.7|13236.1|13234.1|13239.9|13237.9|13235.8|13233.8|16
1650883690000|2022-04-25 10:48:10|13236.3|13234.3|13235.2|13233.2|13236.6|13234.6|13234.7|13232.7|18
1650883700000|2022-04-25 10:48:20|13235.3|13233.3|13236.3|13234.3|13237.7|13235.7|13232.7|13230.7|15
1650883710000|2022-04-25 10:48:30|13236.2|13234.2|13241.4|13239.4|13241.6|13239.6|13235.9|13233.9|39
1650883720000|2022-04-25 10:48:40|13240.1|13238.1|13241.7|13239.7|13242.3|13240.3|13239.8|13237.8|20
1650883730000|2022-04-25 10:48:50|13241.6|13239.6|13241.1|13239.1|13241.8|13239.8|13238.1|13236.1|66
1650883740000|2022-04-25 10:49:00|13241.2|13239.2|13241.7|13239.7|13244.1|13242.1|13239.8|13237.8|23
1650883750000|2022-04-25 10:49:10|13241.8|13239.8|13242.2|13240.2|13242.3|13240.3|13241.3|13239.3|7
1650883760000|2022-04-25 10:49:20|13242.1|13240.1|13242.1|13240.1|13244.8|13242.8|13241.9|13239.9|11
1650883770000|2022-04-25 10:49:30|13241.9|13239.9|13240.1|13238.1|13242.6|13240.6|13239.8|13237.8|15
1650883780000|2022-04-25 10:49:40|13239.8|13237.8|13240.8|13238.8|13242.1|13240.1|13239.6|13237.6|7
1650883790000|2022-04-25 10:49:50|13240.7|13238.7|13244.9|13242.9|13245.7|13243.7|13240.6|13238.6|43
1650883800000|2022-04-25 10:50:00|13245.1|13243.1|13245.3|13243.3|13246.7|13244.7|13242.1|13240.1|40
1650883810000|2022-04-25 10:50:10|13245.4|13243.4|13245.3|13243.3|13246.7|13244.7|13243.4|13241.4|40
1650883820000|2022-04-25 10:50:20|13245.2|13243.2|13247.9|13245.9|13248.7|13246.7|13245.1|13243.1|20
1650883830000|2022-04-25 10:50:30|13247.7|13245.7|13250.3|13248.3|13250.8|13248.8|13247.6|13245.6|38
1650883840000|2022-04-25 10:50:40|13250.8|13248.8|13249.3|13247.3|13250.8|13248.8|13247.6|13245.6|25
1650883850000|2022-04-25 10:50:50|13249.2|13247.2|13247.1|13245.1|13249.2|13247.2|13246.8|13244.8|19
1650883860000|2022-04-25 10:51:00|13247.6|13245.6|13246.6|13244.6|13247.6|13245.6|13245.8|13243.8|26
1650883870000|2022-04-25 10:51:10|13246.4|13244.4|13248.8|13246.8|13249.2|13247.2|13244.8|13242.8|13
1650883880000|2022-04-25 10:51:20|13248.6|13246.6|13247.6|13245.6|13248.8|13246.8|13247.6|13245.6|11
1650883890000|2022-04-25 10:51:30|13247.4|13245.4|13250.9|13248.9|13251.1|13249.1|13247.4|13245.4|18
1650883900000|2022-04-25 10:51:40|13251.1|13249.1|13248.9|13246.9|13251.1|13249.1|13248.9|13246.9|11
1650883910000|2022-04-25 10:51:50|13249.1|13247.1|13248.1|13246.1|13249.1|13247.1|13247.9|13245.9|7
1650883920000|2022-04-25 10:52:00|13248.2|13246.2|13250.3|13248.3|13250.3|13248.3|13246.7|13244.7|7
1650883930000|2022-04-25 10:52:10|13250.4|13248.4|13249.8|13247.8|13252.2|13250.2|13249.8|13247.8|78
1650883940000|2022-04-25 10:52:20|13249.9|13247.9|13248.7|13246.7|13251.6|13249.6|13248.2|13246.2|13
1650883950000|2022-04-25 10:52:30|13248.6|13246.6|13250.1|13248.1|13250.8|13248.8|13248.1|13246.1|21
1650883960000|2022-04-25 10:52:40|13250.6|13248.6|13247.8|13245.8|13250.6|13248.6|13247.6|13245.6|13
1650883970000|2022-04-25 10:52:50|13247.9|13245.9|13249.9|13247.9|13249.9|13247.9|13247.3|13245.3|8
1650883980000|2022-04-25 10:53:00|13249.8|13247.8|13246.9|13244.9|13249.8|13247.8|13246.3|13244.3|12
1650883990000|2022-04-25 10:53:10|13246.3|13244.3|13245.3|13243.3|13246.6|13244.6|13244.4|13242.4|25
1650884000000|2022-04-25 10:53:20|13245.2|13243.2|13245.3|13243.3|13246.2|13244.2|13244.8|13242.8|11
1650884010000|2022-04-25 10:53:30|13245.2|13243.2|13243.1|13241.1|13245.4|13243.4|13242.9|13240.9|13
1650884020000|2022-04-25 10:53:40|13242.9|13240.9|13240.9|13238.9|13242.9|13240.9|13240.9|13238.9|31
1650884030000|2022-04-25 10:53:50|13241.1|13239.1|13241.6|13239.6|13241.8|13239.8|13240.7|13238.7|10
1650884040000|2022-04-25 10:54:00|13241.2|13239.2|13243.7|13241.7|13244.6|13242.6|13241.1|13239.1|17
1650884050000|2022-04-25 10:54:10|13243.6|13241.6|13241.6|13239.6|13244.2|13242.2|13240.8|13238.8|16
1650884060000|2022-04-25 10:54:20|13241.7|13239.7|13241.1|13239.1|13242.3|13240.3|13240.3|13238.3|14
1650884070000|2022-04-25 10:54:30|13240.3|13238.3|13234.4|13232.4|13240.8|13238.8|13234.1|13232.1|74
1650884080000|2022-04-25 10:54:40|13234.1|13232.1|13237.7|13235.7|13238.3|13236.3|13234.1|13232.1|27
1650884090000|2022-04-25 10:54:50|13237.8|13235.8|13239.3|13237.3|13239.7|13237.7|13237.7|13235.7|5
1650884100000|2022-04-25 10:55:00|13239.4|13237.4|13241.2|13239.2|13242.4|13240.4|13238.3|13236.3|10
1650884110000|2022-04-25 10:55:10|13241.3|13239.3|13241.1|13239.1|13242.1|13240.1|13241.1|13239.1|7
1650884120000|2022-04-25 10:55:20|13240.9|13238.9|13241.1|13239.1|13241.6|13239.6|13240.7|13238.7|24
1650884130000|2022-04-25 10:55:30|13241.2|13239.2|13237.2|13235.2|13241.2|13239.2|13236.3|13234.3|17
1650884140000|2022-04-25 10:55:40|13237.3|13235.3|13238.8|13236.8|13238.8|13236.8|13236.7|13234.7|5
1650884150000|2022-04-25 10:55:50|13238.9|13236.9|13238.3|13236.3|13239.6|13237.6|13237.8|13235.8|4
1650884160000|2022-04-25 10:56:00|13238.4|13236.4|13239.3|13237.3|13239.8|13237.8|13237.1|13235.1|3
1650884170000|2022-04-25 10:56:10|13239.2|13237.2|13244.1|13242.1|13244.4|13242.4|13239.2|13237.2|26
1650884180000|2022-04-25 10:56:20|13244.2|13242.2|13242.4|13240.4|13244.2|13242.2|13241.6|13239.6|16
1650884190000|2022-04-25 10:56:30|13242.3|13240.3|13243.3|13241.3|13243.6|13241.6|13242.2|13240.2|14
1650884200000|2022-04-25 10:56:40|13243.4|13241.4|13246.8|13244.8|13247.9|13245.9|13243.4|13241.4|34
1650884210000|2022-04-25 10:56:50|13247.1|13245.1|13246.7|13244.7|13248.1|13246.1|13245.8|13243.8|16
1650884220000|2022-04-25 10:57:00|13246.8|13244.8|13245.8|13243.8|13247.6|13245.6|13245.6|13243.6|18
1650884230000|2022-04-25 10:57:10|13245.7|13243.7|13247.8|13245.8|13247.8|13245.8|13245.6|13243.6|8
1650884240000|2022-04-25 10:57:20|13247.9|13245.9|13249.7|13247.7|13249.9|13247.9|13247.2|13245.2|20
1650884250000|2022-04-25 10:57:30|13249.8|13247.8|13250.7|13248.7|13252.1|13250.1|13249.8|13247.8|66
1650884260000|2022-04-25 10:57:40|13249.9|13247.9|13243.8|13241.8|13250.8|13248.8|13243.1|13241.1|40
1650884270000|2022-04-25 10:57:50|13243.7|13241.7|13236.7|13234.7|13244.4|13242.4|13235.8|13233.8|40
1650884280000|2022-04-25 10:58:00|13236.2|13234.2|13239.1|13237.1|13240.1|13238.1|13235.7|13233.7|39
1650884290000|2022-04-25 10:58:10|13238.3|13236.3|13236.7|13234.7|13239.8|13237.8|13236.6|13234.6|11
1650884300000|2022-04-25 10:58:20|13236.8|13234.8|13236.7|13234.7|13238.3|13236.3|13235.9|13233.9|15
1650884310000|2022-04-25 10:58:30|13236.8|13234.8|13236.8|13234.8|13237.1|13235.1|13234.7|13232.7|40
1650884320000|2022-04-25 10:58:40|13236.7|13234.7|13238.8|13236.8|13239.1|13237.1|13236.7|13234.7|5
1650884330000|2022-04-25 10:58:50|13239.1|13237.1|13239.8|13237.8|13241.8|13239.8|13239.1|13237.1|26
1650884340000|2022-04-25 10:59:00|13239.7|13237.7|13238.6|13236.6|13239.8|13237.8|13237.6|13235.6|13
1650884350000|2022-04-25 10:59:10|13239.6|13237.6|13246.3|13244.3|13246.3|13244.3|13239.3|13237.3|32
1650884360000|2022-04-25 10:59:20|13246.8|13244.8|13251.4|13249.4|13252.1|13250.1|13246.8|13244.8|119
1650884370000|2022-04-25 10:59:30|13251.1|13249.1|13250.6|13248.6|13252.2|13250.2|13248.6|13246.6|15
1650884380000|2022-04-25 10:59:40|13250.4|13248.4|13251.6|13249.6|13251.8|13249.8|13250.3|13248.3|16
1650884390000|2022-04-25 10:59:50|13251.8|13249.8|13252.1|13250.1|13252.2|13250.2|13251.1|13249.1|32
1650884400000|2022-04-25 11:00:00|13251.6|13249.6|13250.4|13248.4|13252.2|13250.2|13249.3|13247.3|90
1650884410000|2022-04-25 11:00:10|13250.3|13248.3|13249.7|13247.7|13252.2|13250.2|13248.7|13246.7|39
1650884420000|2022-04-25 11:00:20|13249.6|13247.6|13251.7|13249.7|13252.2|13250.2|13249.6|13247.6|69
1650884430000|2022-04-25 11:00:30|13251.8|13249.8|13251.9|13249.9|13252.2|13250.2|13251.3|13249.3|30
1650884440000|2022-04-25 11:00:40|13252.1|13250.1|13248.4|13246.4|13252.1|13250.1|13248.2|13246.2|36
1650884450000|2022-04-25 11:00:50|13248.3|13246.3|13251.7|13249.7|13252.1|13250.1|13247.9|13245.9|42
1650884460000|2022-04-25 11:01:00|13252.1|13250.1|13249.9|13247.9|13252.1|13250.1|13249.1|13247.1|22
1650884470000|2022-04-25 11:01:10|13250.1|13248.1|13249.2|13247.2|13251.4|13249.4|13247.7|13245.7|24
1650884480000|2022-04-25 11:01:20|13249.4|13247.4|13250.2|13248.2|13252.1|13250.1|13249.4|13247.4|18
1650884490000|2022-04-25 11:01:30|13250.3|13248.3|13252.6|13250.6|13252.9|13250.9|13249.2|13247.2|20
1650884500000|2022-04-25 11:01:40|13252.4|13250.4|13252.8|13250.8|13253.1|13251.1|13249.4|13247.4|23
1650884510000|2022-04-25 11:01:50|13252.7|13250.7|13256.9|13254.9|13258.7|13256.7|13252.7|13250.7|80
1650884520000|2022-04-25 11:02:00|13257.7|13255.7|13253.4|13251.4|13257.7|13255.7|13249.8|13247.8|76
1650884530000|2022-04-25 11:02:10|13253.3|13251.3|13254.1|13252.1|13254.7|13252.7|13251.8|13249.8|29
1650884540000|2022-04-25 11:02:20|13254.2|13252.2|13250.9|13248.9|13255.1|13253.1|13250.9|13248.9|16
1650884550000|2022-04-25 11:02:30|13251.1|13249.1|13251.8|13249.8|13252.9|13250.9|13250.3|13248.3|14
1650884560000|2022-04-25 11:02:40|13252.1|13250.1|13254.4|13252.4|13254.4|13252.4|13251.2|13249.2|5
1650884570000|2022-04-25 11:02:50|13254.3|13252.3|13251.9|13249.9|13255.1|13253.1|13251.8|13249.8|44
1650884580000|2022-04-25 11:03:00|13251.8|13249.8|13251.6|13249.6|13251.8|13249.8|13249.4|13247.4|18
1650884590000|2022-04-25 11:03:10|13251.8|13249.8|13246.8|13244.8|13251.8|13249.8|13246.3|13244.3|37
1650884600000|2022-04-25 11:03:20|13246.9|13244.9|13251.3|13249.3|13251.7|13249.7|13246.9|13244.9|25
1650884610000|2022-04-25 11:03:30|13251.2|13249.2|13249.8|13247.8|13251.4|13249.4|13246.9|13244.9|25
1650884620000|2022-04-25 11:03:40|13249.7|13247.7|13250.9|13248.9|13252.4|13250.4|13248.8|13246.8|27
1650884630000|2022-04-25 11:03:50|13251.1|13249.1|13252.3|13250.3|13253.1|13251.1|13249.6|13247.6|31
1650884640000|2022-04-25 11:04:00|13252.2|13250.2|13251.4|13249.4|13253.7|13251.7|13251.1|13249.1|22
1650884650000|2022-04-25 11:04:10|13251.8|13249.8|13252.6|13250.6|13253.1|13251.1|13251.4|13249.4|19
1650884660000|2022-04-25 11:04:20|13252.4|13250.4|13252.1|13250.1|13252.4|13250.4|13251.7|13249.7|17
1650884670000|2022-04-25 11:04:30|13251.9|13249.9|13249.8|13247.8|13252.1|13250.1|13248.9|13246.9|25
1650884680000|2022-04-25 11:04:40|13249.7|13247.7|13250.3|13248.3|13250.9|13248.9|13249.7|13247.7|23
1650884690000|2022-04-25 11:04:50|13249.9|13247.9|13252.3|13250.3|13252.8|13250.8|13248.9|13246.9|18
1650884700000|2022-04-25 11:05:00|13252.4|13250.4|13252.6|13250.6|13253.2|13251.2|13251.6|13249.6|26
1650884710000|2022-04-25 11:05:10|13252.4|13250.4|13251.7|13249.7|13252.4|13250.4|13251.3|13249.3|21
1650884720000|2022-04-25 11:05:20|13251.4|13249.4|13247.7|13245.7|13251.9|13249.9|13247.6|13245.6|46
1650884730000|2022-04-25 11:05:30|13247.6|13245.6|13250.2|13248.2|13250.9|13248.9|13247.4|13245.4|29
1650884740000|2022-04-25 11:05:40|13250.1|13248.1|13249.4|13247.4|13250.8|13248.8|13245.2|13243.2|83
1650884750000|2022-04-25 11:05:50|13249.3|13247.3|13248.7|13246.7|13249.7|13247.7|13247.2|13245.2|10
1650884760000|2022-04-25 11:06:00|13248.4|13246.4|13245.1|13243.1|13248.6|13246.6|13244.9|13242.9|27
1650884770000|2022-04-25 11:06:10|13245.2|13243.2|13244.4|13242.4|13246.1|13244.1|13243.2|13241.2|48
1650884780000|2022-04-25 11:06:20|13245.1|13243.1|13242.8|13240.8|13245.9|13243.9|13242.8|13240.8|39
1650884790000|2022-04-25 11:06:30|13242.7|13240.7|13243.4|13241.4|13244.3|13242.3|13242.3|13240.3|12
1650884800000|2022-04-25 11:06:40|13243.6|13241.6|13241.4|13239.4|13243.8|13241.8|13241.3|13239.3|20
1650884810000|2022-04-25 11:06:50|13241.3|13239.3|13240.8|13238.8|13242.1|13240.1|13239.1|13237.1|45
1650884820000|2022-04-25 11:07:00|13240.7|13238.7|13240.9|13238.9|13240.9|13238.9|13238.8|13236.8|36
1650884830000|2022-04-25 11:07:10|13240.8|13238.8|13239.6|13237.6|13240.8|13238.8|13239.2|13237.2|26
1650884840000|2022-04-25 11:07:20|13239.2|13237.2|13239.6|13237.6|13239.9|13237.9|13238.9|13236.9|20
1650884850000|2022-04-25 11:07:30|13239.4|13237.4|13240.2|13238.2|13240.4|13238.4|13238.3|13236.3|31
1650884860000|2022-04-25 11:07:40|13240.1|13238.1|13240.9|13238.9|13241.3|13239.3|13240.1|13238.1|8
1650884870000|2022-04-25 11:07:50|13240.8|13238.8|13239.4|13237.4|13240.8|13238.8|13238.9|13236.9|13
1650884880000|2022-04-25 11:08:00|13239.6|13237.6|13240.7|13238.7|13240.9|13238.9|13238.9|13236.9|22
1650884890000|2022-04-25 11:08:10|13239.9|13237.9|13240.7|13238.7|13240.8|13238.8|13239.4|13237.4|4
1650884900000|2022-04-25 11:08:20|13240.6|13238.6|13239.1|13237.1|13241.7|13239.7|13238.9|13236.9|23
1650884910000|2022-04-25 11:08:30|13238.9|13236.9|13239.3|13237.3|13240.6|13238.6|13238.4|13236.4|8
1650884920000|2022-04-25 11:08:40|13239.4|13237.4|13236.3|13234.3|13239.8|13237.8|13235.9|13233.9|47
1650884930000|2022-04-25 11:08:50|13236.1|13234.1|13233.1|13231.1|13236.2|13234.2|13232.6|13230.6|69
1650884940000|2022-04-25 11:09:00|13233.2|13231.2|13232.2|13230.2|13233.2|13231.2|13230.9|13228.9|37
1650884950000|2022-04-25 11:09:10|13233.3|13231.3|13233.6|13231.6|13234.4|13232.4|13232.8|13230.8|26
1650884960000|2022-04-25 11:09:20|13233.7|13231.7|13231.7|13229.7|13235.3|13233.3|13231.7|13229.7|23
1650884970000|2022-04-25 11:09:30|13231.8|13229.8|13230.9|13228.9|13232.2|13230.2|13230.9|13228.9|15
1650884980000|2022-04-25 11:09:40|13230.8|13228.8|13229.4|13227.4|13231.4|13229.4|13228.3|13226.3|68
1650884990000|2022-04-25 11:09:50|13230.4|13228.4|13232.9|13230.9|13233.6|13231.6|13230.3|13228.3|45
1650885000000|2022-04-25 11:10:00|13232.8|13230.8|13232.9|13230.9|13234.3|13232.3|13232.6|13230.6|32
1650885010000|2022-04-25 11:10:10|13233.1|13231.1|13235.2|13233.2|13236.7|13234.7|13232.8|13230.8|46
1650885020000|2022-04-25 11:10:20|13235.3|13233.3|13236.1|13234.1|13236.4|13234.4|13234.2|13232.2|17
1650885030000|2022-04-25 11:10:30|13235.9|13233.9|13234.1|13232.1|13236.1|13234.1|13232.9|13230.9|14
1650885040000|2022-04-25 11:10:40|13233.9|13231.9|13225.8|13223.8|13234.2|13232.2|13225.6|13223.6|85
1650885050000|2022-04-25 11:10:50|13225.7|13223.7|13224.6|13222.6|13226.3|13224.3|13222.9|13220.9|111
1650885060000|2022-04-25 11:11:00|13224.7|13222.7|13228.1|13226.1|13228.1|13226.1|13222.8|13220.8|55
1650885070000|2022-04-25 11:11:10|13227.9|13225.9|13227.3|13225.3|13227.9|13225.9|13226.1|13224.1|24
1650885080000|2022-04-25 11:11:20|13226.8|13224.8|13228.6|13226.6|13228.6|13226.6|13226.7|13224.7|30
1650885090000|2022-04-25 11:11:30|13228.7|13226.7|13229.9|13227.9|13230.3|13228.3|13227.8|13225.8|21
1650885100000|2022-04-25 11:11:40|13230.1|13228.1|13228.6|13226.6|13230.6|13228.6|13228.4|13226.4|25
1650885110000|2022-04-25 11:11:50|13228.9|13226.9|13228.7|13226.7|13229.4|13227.4|13228.3|13226.3|17
1650885120000|2022-04-25 11:12:00|13228.6|13226.6|13227.9|13225.9|13228.8|13226.8|13225.1|13223.1|28
1650885130000|2022-04-25 11:12:10|13228.1|13226.1|13228.2|13226.2|13228.2|13226.2|13226.6|13224.6|18
1650885140000|2022-04-25 11:12:20|13228.3|13226.3|13225.7|13223.7|13228.3|13226.3|13225.7|13223.7|14
1650885150000|2022-04-25 11:12:30|13226.1|13224.1|13224.3|13222.3|13226.1|13224.1|13222.9|13220.9|55
1650885160000|2022-04-25 11:12:40|13224.2|13222.2|13223.2|13221.2|13224.4|13222.4|13222.8|13220.8|23
1650885170000|2022-04-25 11:12:50|13223.1|13221.1|13223.1|13221.1|13223.6|13221.6|13222.8|13220.8|17
1650885180000|2022-04-25 11:13:00|13223.2|13221.2|13224.3|13222.3|13226.9|13224.9|13222.9|13220.9|38
1650885190000|2022-04-25 11:13:10|13224.2|13222.2|13227.1|13225.1|13227.3|13225.3|13224.1|13222.1|6
1650885200000|2022-04-25 11:13:20|13227.8|13225.8|13227.8|13225.8|13229.2|13227.2|13226.6|13224.6|24
1650885210000|2022-04-25 11:13:30|13227.3|13225.3|13225.1|13223.1|13228.3|13226.3|13224.9|13222.9|16
1650885220000|2022-04-25 11:13:40|13225.2|13223.2|13226.2|13224.2|13226.8|13224.8|13225.2|13223.2|15
1650885230000|2022-04-25 11:13:50|13226.3|13224.3|13225.1|13223.1|13226.8|13224.8|13225.1|13223.1|8
1650885240000|2022-04-25 11:14:00|13224.1|13222.1|13224.1|13222.1|13225.3|13223.3|13222.3|13220.3|44
1650885250000|2022-04-25 11:14:10|13223.9|13221.9|13222.8|13220.8|13224.6|13222.6|13222.8|13220.8|16
1650885260000|2022-04-25 11:14:20|13222.6|13220.6|13221.1|13219.1|13222.7|13220.7|13218.3|13216.3|107
1650885270000|2022-04-25 11:14:30|13221.2|13219.2|13218.3|13216.3|13221.9|13219.9|13218.3|13216.3|32
1650885280000|2022-04-25 11:14:40|13218.2|13216.2|13217.8|13215.8|13218.2|13216.2|13215.2|13213.2|78
1650885290000|2022-04-25 11:14:50|13217.9|13215.9|13215.4|13213.4|13218.6|13216.6|13215.2|13213.2|34
1650885300000|2022-04-25 11:15:00|13215.3|13213.3|13214.2|13212.2|13215.4|13213.4|13209.7|13207.7|283
1650885310000|2022-04-25 11:15:10|13214.3|13212.3|13219.6|13217.6|13219.6|13217.6|13211.4|13209.4|84
1650885320000|2022-04-25 11:15:20|13219.4|13217.4|13216.1|13214.1|13220.6|13218.6|13216.1|13214.1|54
1650885330000|2022-04-25 11:15:30|13216.2|13214.2|13215.4|13213.4|13216.4|13214.4|13214.2|13212.2|29
1650885340000|2022-04-25 11:15:40|13214.2|13212.2|13213.2|13211.2|13214.8|13212.8|13211.9|13209.9|63
1650885350000|2022-04-25 11:15:50|13213.1|13211.1|13213.4|13211.4|13215.7|13213.7|13212.4|13210.4|78
1650885360000|2022-04-25 11:16:00|13213.3|13211.3|13215.2|13213.2|13215.2|13213.2|13211.1|13209.1|25
1650885370000|2022-04-25 11:16:10|13215.1|13213.1|13216.6|13214.6|13217.6|13215.6|13215.1|13213.1|82
1650885380000|2022-04-25 11:16:20|13216.4|13214.4|13214.2|13212.2|13217.1|13215.1|13212.3|13210.3|30
1650885390000|2022-04-25 11:16:30|13214.1|13212.1|13213.8|13211.8|13214.1|13212.1|13212.8|13210.8|4
1650885400000|2022-04-25 11:16:40|13213.7|13211.7|13216.1|13214.1|13217.1|13215.1|13213.7|13211.7|55
1650885410000|2022-04-25 11:16:50|13216.2|13214.2|13214.3|13212.3|13218.1|13216.1|13213.6|13211.6|57
1650885420000|2022-04-25 11:17:00|13214.4|13212.4|13213.3|13211.3|13215.9|13213.9|13212.2|13210.2|25
1650885430000|2022-04-25 11:17:10|13213.2|13211.2|13212.3|13210.3|13213.9|13211.9|13212.1|13210.1|24
1650885440000|2022-04-25 11:17:20|13212.2|13210.2|13210.2|13208.2|13213.1|13211.1|13209.7|13207.7|62
1650885450000|2022-04-25 11:17:30|13209.4|13207.4|13206.6|13204.6|13209.7|13207.7|13206.6|13204.6|114
1650885460000|2022-04-25 11:17:40|13206.4|13204.4|13198.3|13196.3|13208.7|13206.7|13198.3|13196.3|520
1650885470000|2022-04-25 11:17:50|13196.4|13194.4|13198.4|13196.4|13200.1|13198.1|13192.4|13190.4|325
1650885480000|2022-04-25 11:18:00|13198.3|13196.3|13194.4|13192.4|13200.7|13198.7|13193.2|13191.2|141
1650885490000|2022-04-25 11:18:10|13194.3|13192.3|13192.6|13190.6|13194.7|13192.7|13192.2|13190.2|82
1650885500000|2022-04-25 11:18:20|13192.4|13190.4|13186.9|13184.9|13194.3|13192.3|13186.8|13184.8|137
1650885510000|2022-04-25 11:18:30|13187.2|13185.2|13189.4|13187.4|13190.1|13188.1|13187.2|13185.2|79
1650885520000|2022-04-25 11:18:40|13189.6|13187.6|13188.6|13186.6|13189.6|13187.6|13187.2|13185.2|51
1650885530000|2022-04-25 11:18:50|13188.7|13186.7|13187.7|13185.7|13188.9|13186.9|13187.6|13185.6|75
1650885540000|2022-04-25 11:19:00|13187.6|13185.6|13186.4|13184.4|13188.7|13186.7|13186.1|13184.1|160
1650885550000|2022-04-25 11:19:10|13186.6|13184.6|13188.7|13186.7|13189.2|13187.2|13186.6|13184.6|51
1650885560000|2022-04-25 11:19:20|13188.2|13186.2|13188.3|13186.3|13188.7|13186.7|13184.8|13182.8|78
1650885570000|2022-04-25 11:19:30|13188.2|13186.2|13187.9|13185.9|13189.1|13187.1|13187.7|13185.7|108
1650885580000|2022-04-25 11:19:40|13187.2|13185.2|13185.6|13183.6|13187.3|13185.3|13184.4|13182.4|38
1650885590000|2022-04-25 11:19:50|13185.7|13183.7|13187.9|13185.9|13188.4|13186.4|13185.6|13183.6|44
1650885600000|2022-04-25 11:20:00|13188.1|13186.1|13191.1|13189.1|13191.7|13189.7|13186.7|13184.7|119
1650885610000|2022-04-25 11:20:10|13191.6|13189.6|13193.6|13191.6|13195.3|13193.3|13190.2|13188.2|140
1650885620000|2022-04-25 11:20:20|13193.7|13191.7|13193.3|13191.3|13196.7|13194.7|13193.1|13191.1|79
1650885630000|2022-04-25 11:20:30|13193.4|13191.4|13195.1|13193.1|13195.8|13193.8|13193.3|13191.3|51
1650885640000|2022-04-25 11:20:40|13193.8|13191.8|13190.6|13188.6|13195.8|13193.8|13190.6|13188.6|90
1650885650000|2022-04-25 11:20:50|13190.7|13188.7|13192.2|13190.2|13193.3|13191.3|13190.6|13188.6|49
1650885660000|2022-04-25 11:21:00|13192.1|13190.1|13193.4|13191.4|13194.2|13192.2|13191.9|13189.9|40
1650885670000|2022-04-25 11:21:10|13193.3|13191.3|13193.7|13191.7|13195.8|13193.8|13193.2|13191.2|55
1650885680000|2022-04-25 11:21:20|13194.7|13192.7|13193.4|13191.4|13194.9|13192.9|13192.7|13190.7|43
1650885690000|2022-04-25 11:21:30|13194.2|13192.2|13194.6|13192.6|13194.9|13192.9|13193.6|13191.6|26
1650885700000|2022-04-25 11:21:40|13194.4|13192.4|13191.7|13189.7|13194.6|13192.6|13191.7|13189.7|39
1650885710000|2022-04-25 11:21:50|13191.6|13189.6|13189.9|13187.9|13192.6|13190.6|13189.6|13187.6|75
1650885720000|2022-04-25 11:22:00|13189.8|13187.8|13193.3|13191.3|13194.1|13192.1|13189.4|13187.4|52
1650885730000|2022-04-25 11:22:10|13193.2|13191.2|13193.9|13191.9|13194.2|13192.2|13191.7|13189.7|16
1650885740000|2022-04-25 11:22:20|13194.1|13192.1|13198.2|13196.2|13198.7|13196.7|13193.9|13191.9|73
1650885750000|2022-04-25 11:22:30|13198.1|13196.1|13198.1|13196.1|13198.7|13196.7|13195.9|13193.9|66
1650885760000|2022-04-25 11:22:40|13197.9|13195.9|13201.9|13199.9|13201.9|13199.9|13197.7|13195.7|144
1650885770000|2022-04-25 11:22:50|13201.8|13199.8|13225.6|13223.6|13238.4|13236.4|13200.9|13198.9|696
1650885780000|2022-04-25 11:23:00|13226.4|13224.4|13246.2|13244.2|13248.1|13246.1|13226.3|13224.3|435
1650885790000|2022-04-25 11:23:10|13244.9|13242.9|13242.4|13240.4|13245.2|13243.2|13237.3|13235.3|259
1650885800000|2022-04-25 11:23:20|13242.6|13240.6|13228.8|13226.8|13242.6|13240.6|13227.1|13225.1|134
1650885810000|2022-04-25 11:23:30|13229.4|13227.4|13241.8|13239.8|13241.9|13239.9|13227.6|13225.6|177
1650885820000|2022-04-25 11:23:40|13240.7|13238.7|13244.6|13242.6|13248.7|13246.7|13240.3|13238.3|213
1650885830000|2022-04-25 11:23:50|13244.8|13242.8|13243.1|13241.1|13247.2|13245.2|13237.3|13235.3|123
1650885840000|2022-04-25 11:24:00|13243.6|13241.6|13249.9|13247.9|13251.7|13249.7|13243.3|13241.3|324
1650885850000|2022-04-25 11:24:10|13250.2|13248.2|13260.2|13258.2|13260.2|13258.2|13249.8|13247.8|382
1650885860000|2022-04-25 11:24:20|13260.1|13258.1|13259.9|13257.9|13261.9|13259.9|13256.3|13254.3|245
1650885870000|2022-04-25 11:24:30|13259.8|13257.8|13255.7|13253.7|13260.2|13258.2|13254.9|13252.9|210
1650885880000|2022-04-25 11:24:40|13255.3|13253.3|13245.8|13243.8|13255.3|13253.3|13245.2|13243.2|187
1650885890000|2022-04-25 11:24:50|13246.1|13244.1|13248.6|13246.6|13250.3|13248.3|13244.8|13242.8|114
1650885900000|2022-04-25 11:25:00|13247.9|13245.9|13252.6|13250.6|13254.1|13252.1|13247.1|13245.1|101
1650885910000|2022-04-25 11:25:10|13252.3|13250.3|13247.4|13245.4|13252.3|13250.3|13244.4|13242.4|61
1650885920000|2022-04-25 11:25:20|13247.8|13245.8|13245.1|13243.1|13249.3|13247.3|13244.4|13242.4|53
1650885930000|2022-04-25 11:25:30|13244.7|13242.7|13241.9|13239.9|13246.9|13244.9|13241.3|13239.3|63
1650885940000|2022-04-25 11:25:40|13241.6|13239.6|13237.9|13235.9|13241.8|13239.8|13237.4|13235.4|84
1650885950000|2022-04-25 11:25:50|13238.2|13236.2|13236.1|13234.1|13239.8|13237.8|13234.2|13232.2|112
1650885960000|2022-04-25 11:26:00|13235.8|13233.8|13242.3|13240.3|13242.3|13240.3|13232.3|13230.3|86
1650885970000|2022-04-25 11:26:10|13242.2|13240.2|13240.2|13238.2|13245.8|13243.8|13239.3|13237.3|53
1650885980000|2022-04-25 11:26:20|13240.3|13238.3|13235.7|13233.7|13240.8|13238.8|13235.3|13233.3|52
1650885990000|2022-04-25 11:26:30|13235.8|13233.8|13235.2|13233.2|13236.7|13234.7|13234.2|13232.2|38
1650886000000|2022-04-25 11:26:40|13235.6|13233.6|13228.4|13226.4|13235.9|13233.9|13228.4|13226.4|94
1650886010000|2022-04-25 11:26:50|13228.3|13226.3|13227.2|13225.2|13229.1|13227.1|13226.3|13224.3|80
1650886020000|2022-04-25 11:27:00|13227.1|13225.1|13227.7|13225.7|13229.6|13227.6|13225.1|13223.1|71
1650886030000|2022-04-25 11:27:10|13227.6|13225.6|13225.3|13223.3|13229.3|13227.3|13222.2|13220.2|199
1650886040000|2022-04-25 11:27:20|13225.2|13223.2|13208.3|13206.3|13225.3|13223.3|13208.3|13206.3|257
1650886050000|2022-04-25 11:27:30|13208.9|13206.9|13213.6|13211.6|13215.4|13213.4|13208.4|13206.4|109
1650886060000|2022-04-25 11:27:40|13213.4|13211.4|13213.6|13211.6|13215.9|13213.9|13211.9|13209.9|69
1650886070000|2022-04-25 11:27:50|13213.4|13211.4|13216.3|13214.3|13216.7|13214.7|13213.4|13211.4|12
1650886080000|2022-04-25 11:28:00|13216.2|13214.2|13210.1|13208.1|13216.2|13214.2|13206.7|13204.7|101
1650886090000|2022-04-25 11:28:10|13210.2|13208.2|13208.7|13206.7|13210.4|13208.4|13205.4|13203.4|35
1650886100000|2022-04-25 11:28:20|13208.8|13206.8|13206.1|13204.1|13210.4|13208.4|13206.1|13204.1|82
1650886110000|2022-04-25 11:28:30|13206.3|13204.3|13206.8|13204.8|13208.2|13206.2|13206.1|13204.1|31
1650886120000|2022-04-25 11:28:40|13206.7|13204.7|13208.9|13206.9|13208.9|13206.9|13206.6|13204.6|14
1650886130000|2022-04-25 11:28:50|13209.1|13207.1|13211.7|13209.7|13213.4|13211.4|13207.9|13205.9|51
1650886140000|2022-04-25 11:29:00|13211.3|13209.3|13207.1|13205.1|13214.3|13212.3|13207.1|13205.1|64
1650886150000|2022-04-25 11:29:10|13206.7|13204.7|13207.8|13205.8|13208.2|13206.2|13206.1|13204.1|23
1650886160000|2022-04-25 11:29:20|13207.9|13205.9|13209.3|13207.3|13209.3|13207.3|13207.1|13205.1|15
1650886170000|2022-04-25 11:29:30|13209.2|13207.2|13211.6|13209.6|13212.7|13210.7|13206.8|13204.8|17
1650886180000|2022-04-25 11:29:40|13211.3|13209.3|13210.7|13208.7|13212.3|13210.3|13209.9|13207.9|18
1650886190000|2022-04-25 11:29:50|13210.8|13208.8|13204.1|13202.1|13210.8|13208.8|13204.1|13202.1|49
1650886200000|2022-04-25 11:30:00|13204.2|13202.2|13213.3|13211.3|13213.4|13211.4|13204.1|13202.1|57
1650886210000|2022-04-25 11:30:10|13213.4|13211.4|13214.7|13212.7|13214.8|13212.8|13211.7|13209.7|62
1650886220000|2022-04-25 11:30:20|13214.6|13212.6|13212.4|13210.4|13214.6|13212.6|13211.9|13209.9|21
1650886230000|2022-04-25 11:30:30|13212.6|13210.6|13212.7|13210.7|13212.8|13210.8|13211.1|13209.1|11
1650886240000|2022-04-25 11:30:40|13212.8|13210.8|13218.9|13216.9|13218.9|13216.9|13212.6|13210.6|67
1650886250000|2022-04-25 11:30:50|13218.7|13216.7|13216.3|13214.3|13220.8|13218.8|13215.7|13213.7|101
1650886260000|2022-04-25 11:31:00|13215.2|13213.2|13217.8|13215.8|13217.8|13215.8|13212.1|13210.1|43
1650886270000|2022-04-25 11:31:10|13218.1|13216.1|13217.8|13215.8|13218.1|13216.1|13216.2|13214.2|16
1650886280000|2022-04-25 11:31:20|13217.9|13215.9|13215.1|13213.1|13218.1|13216.1|13214.6|13212.6|12
1650886290000|2022-04-25 11:31:30|13215.2|13213.2|13217.7|13215.7|13217.7|13215.7|13214.4|13212.4|19
1650886300000|2022-04-25 11:31:40|13217.6|13215.6|13219.4|13217.4|13221.7|13219.7|13217.6|13215.6|53
1650886310000|2022-04-25 11:31:50|13219.2|13217.2|13223.6|13221.6|13224.4|13222.4|13219.2|13217.2|86
1650886320000|2022-04-25 11:32:00|13223.2|13221.2|13226.2|13224.2|13227.9|13225.9|13223.2|13221.2|91
1650886330000|2022-04-25 11:32:10|13225.8|13223.8|13229.6|13227.6|13232.3|13230.3|13225.8|13223.8|108
1650886340000|2022-04-25 11:32:20|13230.4|13228.4|13232.6|13230.6|13233.1|13231.1|13229.9|13227.9|50
1650886350000|2022-04-25 11:32:30|13231.9|13229.9|13235.4|13233.4|13239.2|13237.2|13231.9|13229.9|105
1650886360000|2022-04-25 11:32:40|13235.6|13233.6|13238.3|13236.3|13240.1|13238.1|13235.1|13233.1|52
1650886370000|2022-04-25 11:32:50|13238.2|13236.2|13241.6|13239.6|13244.4|13242.4|13237.6|13235.6|82
1650886380000|2022-04-25 11:33:00|13241.4|13239.4|13243.2|13241.2|13243.8|13241.8|13238.7|13236.7|86
1650886390000|2022-04-25 11:33:10|13242.7|13240.7|13241.8|13239.8|13243.6|13241.6|13241.7|13239.7|46
1650886400000|2022-04-25 11:33:20|13241.2|13239.2|13238.3|13236.3|13241.2|13239.2|13234.1|13232.1|74
1650886410000|2022-04-25 11:33:30|13237.8|13235.8|13243.7|13241.7|13244.7|13242.7|13237.2|13235.2|49
1650886420000|2022-04-25 11:33:40|13243.8|13241.8|13242.9|13240.9|13244.3|13242.3|13242.3|13240.3|30
1650886430000|2022-04-25 11:33:50|13243.1|13241.1|13244.3|13242.3|13245.8|13243.8|13242.6|13240.6|51
1650886440000|2022-04-25 11:34:00|13244.2|13242.2|13247.6|13245.6|13247.9|13245.9|13243.3|13241.3|89
1650886450000|2022-04-25 11:34:10|13247.9|13245.9|13246.8|13244.8|13249.6|13247.6|13246.8|13244.8|78
1650886460000|2022-04-25 11:34:20|13247.2|13245.2|13244.7|13242.7|13247.2|13245.2|13241.2|13239.2|109
1650886470000|2022-04-25 11:34:30|13245.2|13243.2|13245.6|13243.6|13246.6|13244.6|13244.4|13242.4|13
1650886480000|2022-04-25 11:34:40|13245.3|13243.3|13243.7|13241.7|13245.4|13243.4|13243.4|13241.4|15
1650886490000|2022-04-25 11:34:50|13243.4|13241.4|13240.2|13238.2|13244.6|13242.6|13239.8|13237.8|28
1650886500000|2022-04-25 11:35:00|13240.3|13238.3|13249.7|13247.7|13250.2|13248.2|13240.3|13238.3|51
1650886510000|2022-04-25 11:35:10|13249.6|13247.6|13253.2|13251.2|13253.3|13251.3|13248.2|13246.2|49
1650886520000|2022-04-25 11:35:20|13253.3|13251.3|13253.8|13251.8|13253.9|13251.9|13251.2|13249.2|39
1650886530000|2022-04-25 11:35:30|13253.7|13251.7|13257.8|13255.8|13258.4|13256.4|13253.6|13251.6|115
1650886540000|2022-04-25 11:35:40|13258.6|13256.6|13261.2|13259.2|13263.1|13261.1|13257.7|13255.7|138
1650886550000|2022-04-25 11:35:50|13261.3|13259.3|13258.7|13256.7|13265.4|13263.4|13257.9|13255.9|160
1650886560000|2022-04-25 11:36:00|13258.9|13256.9|13258.2|13256.2|13263.4|13261.4|13257.9|13255.9|75
1650886570000|2022-04-25 11:36:10|13258.8|13256.8|13256.1|13254.1|13259.4|13257.4|13254.3|13252.3|63
1650886580000|2022-04-25 11:36:20|13256.2|13254.2|13252.2|13250.2|13256.2|13254.2|13250.9|13248.9|65
1650886590000|2022-04-25 11:36:30|13252.1|13250.1|13252.9|13250.9|13255.6|13253.6|13252.1|13250.1|57
1650886600000|2022-04-25 11:36:40|13253.1|13251.1|13252.8|13250.8|13253.1|13251.1|13250.4|13248.4|47
1650886610000|2022-04-25 11:36:50|13252.7|13250.7|13253.8|13251.8|13255.2|13253.2|13252.4|13250.4|27
1650886620000|2022-04-25 11:37:00|13253.7|13251.7|13248.1|13246.1|13253.7|13251.7|13248.1|13246.1|53
1650886630000|2022-04-25 11:37:10|13247.9|13245.9|13246.4|13244.4|13247.9|13245.9|13244.2|13242.2|49
1650886640000|2022-04-25 11:37:20|13246.6|13244.6|13250.8|13248.8|13255.4|13253.4|13246.2|13244.2|72
1650886650000|2022-04-25 11:37:30|13250.6|13248.6|13252.3|13250.3|13252.7|13250.7|13250.2|13248.2|18
1650886660000|2022-04-25 11:37:40|13252.1|13250.1|13254.3|13252.3|13256.7|13254.7|13250.2|13248.2|49
1650886670000|2022-04-25 11:37:50|13254.2|13252.2|13253.3|13251.3|13254.3|13252.3|13252.4|13250.4|6
1650886680000|2022-04-25 11:38:00|13254.2|13252.2|13258.3|13256.3|13259.6|13257.6|13253.3|13251.3|61
1650886690000|2022-04-25 11:38:10|13258.2|13256.2|13255.9|13253.9|13258.7|13256.7|13254.9|13252.9|22
1650886700000|2022-04-25 11:38:20|13256.1|13254.1|13256.9|13254.9|13257.1|13255.1|13254.9|13252.9|9
1650886710000|2022-04-25 11:38:30|13256.7|13254.7|13256.9|13254.9|13257.1|13255.1|13255.4|13253.4|34
1650886720000|2022-04-25 11:38:40|13256.8|13254.8|13257.3|13255.3|13257.8|13255.8|13256.1|13254.1|16
1650886730000|2022-04-25 11:38:50|13257.2|13255.2|13253.7|13251.7|13257.9|13255.9|13253.7|13251.7|32
1650886740000|2022-04-25 11:39:00|13253.8|13251.8|13261.6|13259.6|13261.6|13259.6|13253.6|13251.6|73
1650886750000|2022-04-25 11:39:10|13261.3|13259.3|13259.6|13257.6|13262.8|13260.8|13258.4|13256.4|41
1650886760000|2022-04-25 11:39:20|13259.4|13257.4|13258.7|13256.7|13259.4|13257.4|13255.6|13253.6|35
1650886770000|2022-04-25 11:39:30|13258.8|13256.8|13255.3|13253.3|13260.6|13258.6|13255.3|13253.3|22
1650886780000|2022-04-25 11:39:40|13255.4|13253.4|13253.4|13251.4|13255.4|13253.4|13253.1|13251.1|21
1650886790000|2022-04-25 11:39:50|13253.6|13251.6|13255.2|13253.2|13256.1|13254.1|13253.4|13251.4|9
1650886800000|2022-04-25 11:40:00|13255.3|13253.3|13256.2|13254.2|13256.2|13254.2|13254.7|13252.7|30
1650886810000|2022-04-25 11:40:10|13256.9|13254.9|13254.3|13252.3|13262.6|13260.6|13254.3|13252.3|143
1650886820000|2022-04-25 11:40:20|13253.6|13251.6|13253.9|13251.9|13254.3|13252.3|13252.8|13250.8|36
1650886830000|2022-04-25 11:40:30|13254.1|13252.1|13249.7|13247.7|13254.2|13252.2|13249.7|13247.7|41
1650886840000|2022-04-25 11:40:40|13249.3|13247.3|13245.6|13243.6|13249.3|13247.3|13244.1|13242.1|88
1650886850000|2022-04-25 11:40:50|13245.7|13243.7|13249.2|13247.2|13249.8|13247.8|13245.1|13243.1|53
1650886860000|2022-04-25 11:41:00|13250.9|13248.9|13250.9|13248.9|13253.2|13251.2|13247.7|13245.7|48
1650886870000|2022-04-25 11:41:10|13251.1|13249.1|13246.9|13244.9|13251.8|13249.8|13246.4|13244.4|20
1650886880000|2022-04-25 11:41:20|13247.1|13245.1|13246.6|13244.6|13247.4|13245.4|13245.3|13243.3|24
1650886890000|2022-04-25 11:41:30|13245.6|13243.6|13244.3|13242.3|13245.6|13243.6|13243.4|13241.4|40
1650886900000|2022-04-25 11:41:40|13244.6|13242.6|13242.6|13240.6|13247.2|13245.2|13242.6|13240.6|46
1650886910000|2022-04-25 11:41:50|13242.7|13240.7|13243.4|13241.4|13244.3|13242.3|13238.4|13236.4|82
1650886920000|2022-04-25 11:42:00|13243.6|13241.6|13243.3|13241.3|13244.2|13242.2|13240.2|13238.2|25
1650886930000|2022-04-25 11:42:10|13243.2|13241.2|13244.7|13242.7|13246.1|13244.1|13242.6|13240.6|27
1650886940000|2022-04-25 11:42:20|13244.3|13242.3|13249.6|13247.6|13249.8|13247.8|13244.3|13242.3|63
1650886950000|2022-04-25 11:42:30|13248.6|13246.6|13243.7|13241.7|13248.7|13246.7|13242.4|13240.4|46
1650886960000|2022-04-25 11:42:40|13243.8|13241.8|13243.2|13241.2|13244.8|13242.8|13242.2|13240.2|118
1650886970000|2022-04-25 11:42:50|13243.4|13241.4|13240.9|13238.9|13244.9|13242.9|13240.1|13238.1|33
1650886980000|2022-04-25 11:43:00|13241.1|13239.1|13242.2|13240.2|13244.1|13242.1|13240.9|13238.9|30
1650886990000|2022-04-25 11:43:10|13241.9|13239.9|13240.7|13238.7|13243.9|13241.9|13239.1|13237.1|48
1650887000000|2022-04-25 11:43:20|13240.4|13238.4|13234.8|13232.8|13241.7|13239.7|13234.7|13232.7|70
1650887010000|2022-04-25 11:43:30|13235.2|13233.2|13235.6|13233.6|13237.3|13235.3|13234.8|13232.8|45
1650887020000|2022-04-25 11:43:40|13235.8|13233.8|13235.7|13233.7|13236.1|13234.1|13232.2|13230.2|51
1650887030000|2022-04-25 11:43:50|13235.6|13233.6|13235.1|13233.1|13236.1|13234.1|13233.3|13231.3|22
1650887040000|2022-04-25 11:44:00|13234.6|13232.6|13240.8|13238.8|13242.9|13240.9|13234.2|13232.2|55
1650887050000|2022-04-25 11:44:10|13240.7|13238.7|13237.1|13235.1|13240.8|13238.8|13236.4|13234.4|9
1650887060000|2022-04-25 11:44:20|13237.2|13235.2|13235.8|13233.8|13237.8|13235.8|13232.6|13230.6|66
1650887070000|2022-04-25 11:44:30|13236.1|13234.1|13237.2|13235.2|13237.8|13235.8|13235.3|13233.3|9
1650887080000|2022-04-25 11:44:40|13237.1|13235.1|13238.9|13236.9|13239.4|13237.4|13237.1|13235.1|5
1650887090000|2022-04-25 11:44:50|13238.8|13236.8|13245.8|13243.8|13245.8|13243.8|13238.8|13236.8|64
1650887100000|2022-04-25 11:45:00|13245.9|13243.9|13241.1|13239.1|13245.9|13243.9|13240.1|13238.1|49
1650887110000|2022-04-25 11:45:10|13241.2|13239.2|13240.4|13238.4|13241.6|13239.6|13239.3|13237.3|9
1650887120000|2022-04-25 11:45:20|13240.6|13238.6|13237.8|13235.8|13240.6|13238.6|13236.7|13234.7|14
1650887130000|2022-04-25 11:45:30|13238.6|13236.6|13238.1|13236.1|13239.2|13237.2|13236.9|13234.9|5
1650887140000|2022-04-25 11:45:40|13238.2|13236.2|13244.2|13242.2|13244.2|13242.2|13238.2|13236.2|32
1650887150000|2022-04-25 11:45:50|13243.3|13241.3|13247.7|13245.7|13249.1|13247.1|13241.3|13239.3|73
1650887160000|2022-04-25 11:46:00|13247.6|13245.6|13251.9|13249.9|13253.4|13251.4|13247.6|13245.6|70
1650887170000|2022-04-25 11:46:10|13252.3|13250.3|13247.4|13245.4|13252.7|13250.7|13247.4|13245.4|42
1650887180000|2022-04-25 11:46:20|13247.6|13245.6|13255.9|13253.9|13256.6|13254.6|13246.4|13244.4|72
1650887190000|2022-04-25 11:46:30|13255.8|13253.8|13250.9|13248.9|13256.3|13254.3|13250.8|13248.8|23
1650887200000|2022-04-25 11:46:40|13251.7|13249.7|13250.6|13248.6|13252.3|13250.3|13250.3|13248.3|25
1650887210000|2022-04-25 11:46:50|13250.7|13248.7|13251.9|13249.9|13252.2|13250.2|13250.1|13248.1|12
1650887220000|2022-04-25 11:47:00|13252.1|13250.1|13251.2|13249.2|13253.6|13251.6|13249.7|13247.7|71
1650887230000|2022-04-25 11:47:10|13251.1|13249.1|13244.2|13242.2|13251.1|13249.1|13243.8|13241.8|36
1650887240000|2022-04-25 11:47:20|13244.1|13242.1|13241.8|13239.8|13244.7|13242.7|13241.7|13239.7|28
1650887250000|2022-04-25 11:47:30|13241.7|13239.7|13239.1|13237.1|13241.8|13239.8|13238.9|13236.9|44
1650887260000|2022-04-25 11:47:40|13238.9|13236.9|13237.3|13235.3|13239.3|13237.3|13236.1|13234.1|42
1650887270000|2022-04-25 11:47:50|13237.4|13235.4|13236.7|13234.7|13240.4|13238.4|13236.4|13234.4|36
1650887280000|2022-04-25 11:48:00|13236.8|13234.8|13238.8|13236.8|13239.9|13237.9|13236.8|13234.8|24
1650887290000|2022-04-25 11:48:10|13238.9|13236.9|13238.6|13236.6|13238.9|13236.9|13237.1|13235.1|16
1650887300000|2022-04-25 11:48:20|13238.7|13236.7|13242.8|13240.8|13243.6|13241.6|13238.7|13236.7|34
1650887310000|2022-04-25 11:48:30|13242.7|13240.7|13244.2|13242.2|13244.7|13242.7|13242.6|13240.6|16
1650887320000|2022-04-25 11:48:40|13243.9|13241.9|13243.9|13241.9|13247.4|13245.4|13242.8|13240.8|34
1650887330000|2022-04-25 11:48:50|13244.2|13242.2|13247.1|13245.1|13247.3|13245.3|13243.7|13241.7|6
1650887340000|2022-04-25 11:49:00|13245.9|13243.9|13243.8|13241.8|13246.3|13244.3|13243.3|13241.3|24
1650887350000|2022-04-25 11:49:10|13243.9|13241.9|13244.4|13242.4|13246.2|13244.2|13243.8|13241.8|18
1650887360000|2022-04-25 11:49:20|13244.3|13242.3|13244.7|13242.7|13245.1|13243.1|13243.2|13241.2|7
1650887370000|2022-04-25 11:49:30|13244.6|13242.6|13241.6|13239.6|13244.6|13242.6|13239.9|13237.9|17
1650887380000|2022-04-25 11:49:40|13241.8|13239.8|13237.9|13235.9|13242.6|13240.6|13237.6|13235.6|31
1650887390000|2022-04-25 11:49:50|13238.6|13236.6|13240.8|13238.8|13241.6|13239.6|13237.8|13235.8|26
1650887400000|2022-04-25 11:50:00|13241.2|13239.2|13242.8|13240.8|13243.4|13241.4|13239.4|13237.4|9
1650887410000|2022-04-25 11:50:10|13242.7|13240.7|13242.8|13240.8|13244.3|13242.3|13241.9|13239.9|12
1650887420000|2022-04-25 11:50:20|13242.9|13240.9|13240.4|13238.4|13243.6|13241.6|13240.2|13238.2|11
1650887430000|2022-04-25 11:50:30|13240.6|13238.6|13240.1|13238.1|13241.3|13239.3|13238.4|13236.4|33
1650887440000|2022-04-25 11:50:40|13240.2|13238.2|13242.9|13240.9|13243.1|13241.1|13240.2|13238.2|12
1650887450000|2022-04-25 11:50:50|13242.7|13240.7|13245.1|13243.1|13248.1|13246.1|13242.6|13240.6|44
1650887460000|2022-04-25 11:51:00|13244.3|13242.3|13250.8|13248.8|13250.8|13248.8|13244.3|13242.3|26
1650887470000|2022-04-25 11:51:10|13250.6|13248.6|13251.6|13249.6|13252.4|13250.4|13249.6|13247.6|54
1650887480000|2022-04-25 11:51:20|13251.4|13249.4|13250.9|13248.9|13252.1|13250.1|13250.6|13248.6|22
1650887490000|2022-04-25 11:51:30|13251.1|13249.1|13252.6|13250.6|13252.9|13250.9|13251.1|13249.1|76
1650887500000|2022-04-25 11:51:40|13253.1|13251.1|13250.6|13248.6|13254.9|13252.9|13249.2|13247.2|48
1650887510000|2022-04-25 11:51:50|13250.4|13248.4|13252.6|13250.6|13253.2|13251.2|13249.9|13247.9|24
1650887520000|2022-04-25 11:52:00|13252.7|13250.7|13252.3|13250.3|13253.4|13251.4|13251.6|13249.6|5
1650887530000|2022-04-25 11:52:10|13252.2|13250.2|13251.4|13249.4|13253.1|13251.1|13251.4|13249.4|3
1650887540000|2022-04-25 11:52:20|13251.1|13249.1|13251.9|13249.9|13255.9|13253.9|13251.1|13249.1|57
1650887550000|2022-04-25 11:52:30|13251.8|13249.8|13250.8|13248.8|13254.4|13252.4|13250.8|13248.8|10
1650887560000|2022-04-25 11:52:40|13250.2|13248.2|13251.8|13249.8|13252.3|13250.3|13248.6|13246.6|42
1650887570000|2022-04-25 11:52:50|13251.2|13249.2|13248.9|13246.9|13251.2|13249.2|13248.3|13246.3|5
1650887580000|2022-04-25 11:53:00|13249.1|13247.1|13247.1|13245.1|13250.1|13248.1|13247.1|13245.1|33
1650887590000|2022-04-25 11:53:10|13246.9|13244.9|13245.6|13243.6|13247.2|13245.2|13244.6|13242.6|54
1650887600000|2022-04-25 11:53:20|13245.8|13243.8|13243.9|13241.9|13246.1|13244.1|13243.8|13241.8|11
1650887610000|2022-04-25 11:53:30|13244.4|13242.4|13244.3|13242.3|13244.9|13242.9|13243.9|13241.9|23
1650887620000|2022-04-25 11:53:40|13244.2|13242.2|13243.2|13241.2|13244.2|13242.2|13240.8|13238.8|24
1650887630000|2022-04-25 11:53:50|13243.1|13241.1|13246.3|13244.3|13247.1|13245.1|13242.8|13240.8|18
1650887640000|2022-04-25 11:54:00|13246.2|13244.2|13250.6|13248.6|13252.9|13250.9|13245.3|13243.3|50
1650887650000|2022-04-25 11:54:10|13250.8|13248.8|13248.6|13246.6|13251.2|13249.2|13247.8|13245.8|16
1650887660000|2022-04-25 11:54:20|13247.7|13245.7|13243.3|13241.3|13247.9|13245.9|13242.9|13240.9|41
1650887670000|2022-04-25 11:54:30|13243.4|13241.4|13244.1|13242.1|13245.7|13243.7|13243.4|13241.4|10
1650887680000|2022-04-25 11:54:40|13243.9|13241.9|13244.1|13242.1|13244.4|13242.4|13242.8|13240.8|6
1650887690000|2022-04-25 11:54:50|13244.3|13242.3|13248.8|13246.8|13249.6|13247.6|13244.2|13242.2|38
1650887700000|2022-04-25 11:55:00|13248.9|13246.9|13249.2|13247.2|13252.4|13250.4|13248.8|13246.8|30
1650887710000|2022-04-25 11:55:10|13249.3|13247.3|13247.6|13245.6|13250.1|13248.1|13247.4|13245.4|4
1650887720000|2022-04-25 11:55:20|13246.8|13244.8|13246.3|13244.3|13246.8|13244.8|13245.3|13243.3|18
1650887730000|2022-04-25 11:55:30|13246.2|13244.2|13241.8|13239.8|13246.2|13244.2|13241.7|13239.7|25
1650887740000|2022-04-25 11:55:40|13241.9|13239.9|13237.6|13235.6|13242.1|13240.1|13237.4|13235.4|31
1650887750000|2022-04-25 11:55:50|13237.4|13235.4|13241.9|13239.9|13241.9|13239.9|13237.4|13235.4|57
1650887760000|2022-04-25 11:56:00|13241.8|13239.8|13244.3|13242.3|13244.3|13242.3|13241.7|13239.7|41
1650887770000|2022-04-25 11:56:10|13244.2|13242.2|13243.2|13241.2|13244.2|13242.2|13241.8|13239.8|21
1650887780000|2022-04-25 11:56:20|13243.3|13241.3|13239.4|13237.4|13244.9|13242.9|13239.2|13237.2|14
1650887790000|2022-04-25 11:56:30|13239.6|13237.6|13241.9|13239.9|13242.2|13240.2|13239.6|13237.6|12
1650887800000|2022-04-25 11:56:40|13241.8|13239.8|13238.6|13236.6|13241.9|13239.9|13237.9|13235.9|14
1650887810000|2022-04-25 11:56:50|13238.7|13236.7|13238.6|13236.6|13238.7|13236.7|13237.1|13235.1|25
1650887820000|2022-04-25 11:57:00|13239.3|13237.3|13235.3|13233.3|13240.1|13238.1|13235.3|13233.3|41
1650887830000|2022-04-25 11:57:10|13235.2|13233.2|13237.3|13235.3|13238.6|13236.6|13234.8|13232.8|25
1650887840000|2022-04-25 11:57:20|13237.4|13235.4|13237.3|13235.3|13237.7|13235.7|13235.6|13233.6|6
1650887850000|2022-04-25 11:57:30|13237.2|13235.2|13240.7|13238.7|13240.7|13238.7|13236.7|13234.7|33
1650887860000|2022-04-25 11:57:40|13240.4|13238.4|13240.3|13238.3|13241.1|13239.1|13239.1|13237.1|26
1650887870000|2022-04-25 11:57:50|13240.2|13238.2|13239.7|13237.7|13240.8|13238.8|13239.3|13237.3|13
1650887880000|2022-04-25 11:58:00|13239.8|13237.8|13235.4|13233.4|13240.2|13238.2|13235.4|13233.4|12
1650887890000|2022-04-25 11:58:10|13235.6|13233.6|13236.9|13234.9|13237.9|13235.9|13235.6|13233.6|7
1650887900000|2022-04-25 11:58:20|13236.4|13234.4|13237.7|13235.7|13240.9|13238.9|13236.2|13234.2|22
1650887910000|2022-04-25 11:58:30|13237.6|13235.6|13239.7|13237.7|13240.8|13238.8|13237.2|13235.2|27
1650887920000|2022-04-25 11:58:40|13239.6|13237.6|13243.8|13241.8|13243.8|13241.8|13239.2|13237.2|28
1650887930000|2022-04-25 11:58:50|13244.3|13242.3|13249.4|13247.4|13249.8|13247.8|13243.2|13241.2|52
1650887940000|2022-04-25 11:59:00|13249.3|13247.3|13246.8|13244.8|13249.6|13247.6|13246.8|13244.8|28
1650887950000|2022-04-25 11:59:10|13246.9|13244.9|13245.8|13243.8|13247.1|13245.1|13243.7|13241.7|26
1650887960000|2022-04-25 11:59:20|13245.9|13243.9|13246.8|13244.8|13246.9|13244.9|13244.7|13242.7|15
1650887970000|2022-04-25 11:59:30|13247.4|13245.4|13253.3|13251.3|13253.7|13251.7|13247.4|13245.4|51
1650887980000|2022-04-25 11:59:40|13252.6|13250.6|13251.3|13249.3|13253.2|13251.2|13251.1|13249.1|33
1650887990000|2022-04-25 11:59:50|13251.2|13249.2|13248.4|13246.4|13251.3|13249.3|13246.9|13244.9|25
1650888000000|2022-04-25 12:00:00|13250.1|13248.1|13247.3|13245.3|13251.9|13249.9|13247.2|13245.2|61
1650888010000|2022-04-25 12:00:10|13247.1|13245.1|13244.9|13242.9|13247.2|13245.2|13243.2|13241.2|50
1650888020000|2022-04-25 12:00:20|13245.1|13243.1|13240.2|13238.2|13245.1|13243.1|13240.2|13238.2|31
1650888030000|2022-04-25 12:00:30|13240.3|13238.3|13237.6|13235.6|13240.8|13238.8|13236.8|13234.8|64
1650888040000|2022-04-25 12:00:40|13237.3|13235.3|13236.3|13234.3|13237.3|13235.3|13234.6|13232.6|50
1650888050000|2022-04-25 12:00:50|13236.6|13234.6|13238.7|13236.7|13238.7|13236.7|13235.8|13233.8|45
1650888060000|2022-04-25 12:01:00|13238.4|13236.4|13235.1|13233.1|13238.7|13236.7|13234.7|13232.7|25
1650888070000|2022-04-25 12:01:10|13234.9|13232.9|13239.2|13237.2|13239.8|13237.8|13233.8|13231.8|37
1650888080000|2022-04-25 12:01:20|13238.8|13236.8|13238.7|13236.7|13240.2|13238.2|13238.4|13236.4|33
1650888090000|2022-04-25 12:01:30|13238.6|13236.6|13237.2|13235.2|13240.2|13238.2|13236.9|13234.9|9
1650888100000|2022-04-25 12:01:40|13237.3|13235.3|13236.9|13234.9|13238.1|13236.1|13235.6|13233.6|21
1650888110000|2022-04-25 12:01:50|13237.1|13235.1|13236.4|13234.4|13237.6|13235.6|13235.1|13233.1|43
1650888120000|2022-04-25 12:02:00|13236.3|13234.3|13234.8|13232.8|13238.3|13236.3|13234.2|13232.2|22
1650888130000|2022-04-25 12:02:10|13234.9|13232.9|13229.4|13227.4|13234.9|13232.9|13227.9|13225.9|110
1650888140000|2022-04-25 12:02:20|13229.8|13227.8|13229.6|13227.6|13233.9|13231.9|13229.6|13227.6|76
1650888150000|2022-04-25 12:02:30|13229.2|13227.2|13226.2|13224.2|13229.6|13227.6|13226.1|13224.1|42
1650888160000|2022-04-25 12:02:40|13226.4|13224.4|13227.1|13225.1|13227.1|13225.1|13223.4|13221.4|78
1650888170000|2022-04-25 12:02:50|13228.2|13226.2|13229.2|13227.2|13230.7|13228.7|13228.2|13226.2|42
1650888180000|2022-04-25 12:03:00|13228.8|13226.8|13227.4|13225.4|13231.1|13229.1|13225.2|13223.2|68
1650888190000|2022-04-25 12:03:10|13227.3|13225.3|13230.2|13228.2|13230.2|13228.2|13226.4|13224.4|55
1650888200000|2022-04-25 12:03:20|13230.3|13228.3|13230.7|13228.7|13231.4|13229.4|13230.3|13228.3|36
1650888210000|2022-04-25 12:03:30|13230.9|13228.9|13230.9|13228.9|13233.6|13231.6|13230.6|13228.6|38
1650888220000|2022-04-25 12:03:40|13231.1|13229.1|13230.4|13228.4|13231.8|13229.8|13229.1|13227.1|41
1650888230000|2022-04-25 12:03:50|13230.3|13228.3|13228.4|13226.4|13230.3|13228.3|13226.8|13224.8|27
1650888240000|2022-04-25 12:04:00|13228.1|13226.1|13228.4|13226.4|13230.9|13228.9|13226.8|13224.8|26
1650888250000|2022-04-25 12:04:10|13228.6|13226.6|13229.3|13227.3|13229.6|13227.6|13226.7|13224.7|23
1650888260000|2022-04-25 12:04:20|13229.4|13227.4|13231.4|13229.4|13231.6|13229.6|13228.4|13226.4|30
1650888270000|2022-04-25 12:04:30|13231.9|13229.9|13230.9|13228.9|13232.3|13230.3|13230.8|13228.8|26
1650888280000|2022-04-25 12:04:40|13231.1|13229.1|13229.7|13227.7|13231.4|13229.4|13229.3|13227.3|27
1650888290000|2022-04-25 12:04:50|13229.6|13227.6|13230.3|13228.3|13231.7|13229.7|13229.2|13227.2|23
1650888300000|2022-04-25 12:05:00|13230.2|13228.2|13232.6|13230.6|13233.2|13231.2|13225.8|13223.8|101
1650888310000|2022-04-25 12:05:10|13231.4|13229.4|13233.3|13231.3|13233.6|13231.6|13230.2|13228.2|26
1650888320000|2022-04-25 12:05:20|13233.2|13231.2|13235.3|13233.3|13237.3|13235.3|13233.1|13231.1|54
1650888330000|2022-04-25 12:05:30|13234.7|13232.7|13233.8|13231.8|13235.7|13233.7|13233.4|13231.4|17
1650888340000|2022-04-25 12:05:40|13233.9|13231.9|13238.1|13236.1|13238.1|13236.1|13233.7|13231.7|38
1650888350000|2022-04-25 12:05:50|13238.4|13236.4|13240.6|13238.6|13241.7|13239.7|13238.1|13236.1|94
1650888360000|2022-04-25 12:06:00|13240.4|13238.4|13236.6|13234.6|13240.4|13238.4|13236.3|13234.3|25
1650888370000|2022-04-25 12:06:10|13236.4|13234.4|13236.8|13234.8|13237.8|13235.8|13235.4|13233.4|40
1650888380000|2022-04-25 12:06:20|13236.9|13234.9|13233.9|13231.9|13237.2|13235.2|13233.9|13231.9|16
1650888390000|2022-04-25 12:06:30|13233.8|13231.8|13231.7|13229.7|13234.4|13232.4|13231.6|13229.6|45
1650888400000|2022-04-25 12:06:40|13231.8|13229.8|13236.2|13234.2|13236.2|13234.2|13231.7|13229.7|53
1650888410000|2022-04-25 12:06:50|13236.8|13234.8|13238.2|13236.2|13238.3|13236.3|13234.1|13232.1|21
1650888420000|2022-04-25 12:07:00|13238.1|13236.1|13239.3|13237.3|13240.9|13238.9|13237.9|13235.9|33
1650888430000|2022-04-25 12:07:10|13239.1|13237.1|13238.2|13236.2|13239.7|13237.7|13237.7|13235.7|11
1650888440000|2022-04-25 12:07:20|13238.3|13236.3|13239.3|13237.3|13239.4|13237.4|13237.7|13235.7|10
1650888450000|2022-04-25 12:07:30|13239.2|13237.2|13237.1|13235.1|13239.3|13237.3|13236.4|13234.4|25
1650888460000|2022-04-25 12:07:40|13236.8|13234.8|13236.9|13234.9|13239.2|13237.2|13236.1|13234.1|40
1650888470000|2022-04-25 12:07:50|13237.1|13235.1|13240.4|13238.4|13240.9|13238.9|13235.9|13233.9|47
1650888480000|2022-04-25 12:08:00|13240.6|13238.6|13246.7|13244.7|13247.2|13245.2|13240.4|13238.4|81
1650888490000|2022-04-25 12:08:10|13246.9|13244.9|13247.8|13245.8|13250.1|13248.1|13245.8|13243.8|109
1650888500000|2022-04-25 12:08:20|13247.7|13245.7|13249.4|13247.4|13249.9|13247.9|13247.2|13245.2|37
1650888510000|2022-04-25 12:08:30|13249.6|13247.6|13249.7|13247.7|13250.2|13248.2|13247.6|13245.6|79
1650888520000|2022-04-25 12:08:40|13249.8|13247.8|13246.2|13244.2|13251.2|13249.2|13246.1|13244.1|65
1650888530000|2022-04-25 12:08:50|13246.1|13244.1|13250.1|13248.1|13250.7|13248.7|13246.1|13244.1|34
1650888540000|2022-04-25 12:09:00|13249.9|13247.9|13244.6|13242.6|13250.6|13248.6|13244.6|13242.6|24
1650888550000|2022-04-25 12:09:10|13244.7|13242.7|13246.1|13244.1|13246.4|13244.4|13244.6|13242.6|32
1650888560000|2022-04-25 12:09:20|13246.2|13244.2|13242.8|13240.8|13246.6|13244.6|13242.7|13240.7|28
1650888570000|2022-04-25 12:09:30|13243.9|13241.9|13244.7|13242.7|13245.4|13243.4|13242.9|13240.9|14
1650888580000|2022-04-25 12:09:40|13244.6|13242.6|13242.7|13240.7|13248.1|13246.1|13242.4|13240.4|26
1650888590000|2022-04-25 12:09:50|13242.8|13240.8|13241.2|13239.2|13243.2|13241.2|13238.2|13236.2|49
1650888600000|2022-04-25 12:10:00|13241.1|13239.1|13240.4|13238.4|13243.4|13241.4|13240.3|13238.3|52
1650888610000|2022-04-25 12:10:10|13240.3|13238.3|13241.4|13239.4|13241.9|13239.9|13240.3|13238.3|23
1650888620000|2022-04-25 12:10:20|13241.6|13239.6|13243.4|13241.4|13244.2|13242.2|13241.4|13239.4|22
1650888630000|2022-04-25 12:10:30|13243.3|13241.3|13246.3|13244.3|13246.7|13244.7|13242.9|13240.9|43
1650888640000|2022-04-25 12:10:40|13246.4|13244.4|13245.8|13243.8|13246.4|13244.4|13244.9|13242.9|5
1650888650000|2022-04-25 12:10:50|13245.7|13243.7|13249.9|13247.9|13250.1|13248.1|13245.7|13243.7|41
1650888660000|2022-04-25 12:11:00|13249.7|13247.7|13249.9|13247.9|13254.4|13252.4|13248.9|13246.9|83
1650888670000|2022-04-25 12:11:10|13249.4|13247.4|13248.9|13246.9|13249.4|13247.4|13245.1|13243.1|41
1650888680000|2022-04-25 12:11:20|13248.8|13246.8|13244.2|13242.2|13249.8|13247.8|13242.9|13240.9|73
1650888690000|2022-04-25 12:11:30|13244.3|13242.3|13236.9|13234.9|13245.2|13243.2|13236.8|13234.8|47
1650888700000|2022-04-25 12:11:40|13236.7|13234.7|13240.7|13238.7|13242.6|13240.6|13235.7|13233.7|168
1650888710000|2022-04-25 12:11:50|13240.6|13238.6|13242.4|13240.4|13242.7|13240.7|13239.2|13237.2|38
1650888720000|2022-04-25 12:12:00|13242.3|13240.3|13244.8|13242.8|13245.1|13243.1|13241.2|13239.2|32
1650888730000|2022-04-25 12:12:10|13244.9|13242.9|13246.1|13244.1|13247.7|13245.7|13244.6|13242.6|40
1650888740000|2022-04-25 12:12:20|13246.3|13244.3|13243.1|13241.1|13246.7|13244.7|13242.9|13240.9|15
1650888750000|2022-04-25 12:12:30|13242.9|13240.9|13240.8|13238.8|13243.9|13241.9|13238.7|13236.7|43
1650888760000|2022-04-25 12:12:40|13240.9|13238.9|13236.7|13234.7|13241.3|13239.3|13235.7|13233.7|60
1650888770000|2022-04-25 12:12:50|13236.8|13234.8|13235.9|13233.9|13237.9|13235.9|13234.8|13232.8|51
1650888780000|2022-04-25 12:13:00|13235.8|13233.8|13234.8|13232.8|13236.3|13234.3|13233.4|13231.4|30
1650888790000|2022-04-25 12:13:10|13234.7|13232.7|13236.8|13234.8|13237.7|13235.7|13232.1|13230.1|99
1650888800000|2022-04-25 12:13:20|13236.9|13234.9|13232.6|13230.6|13236.9|13234.9|13232.1|13230.1|33
1650888810000|2022-04-25 12:13:30|13232.4|13230.4|13231.3|13229.3|13233.4|13231.4|13230.7|13228.7|47
1650888820000|2022-04-25 12:13:40|13231.1|13229.1|13229.4|13227.4|13232.2|13230.2|13228.9|13226.9|25
1650888830000|2022-04-25 12:13:50|13229.6|13227.6|13230.2|13228.2|13230.3|13228.3|13228.4|13226.4|30
1650888840000|2022-04-25 12:14:00|13230.1|13228.1|13229.6|13227.6|13230.7|13228.7|13228.4|13226.4|18
1650888850000|2022-04-25 12:14:10|13229.4|13227.4|13233.1|13231.1|13233.8|13231.8|13228.9|13226.9|29
1650888860000|2022-04-25 12:14:20|13233.7|13231.7|13229.9|13227.9|13234.1|13232.1|13229.2|13227.2|33
1650888870000|2022-04-25 12:14:30|13229.7|13227.7|13228.4|13226.4|13229.9|13227.9|13228.3|13226.3|28
1650888880000|2022-04-25 12:14:40|13228.7|13226.7|13229.8|13227.8|13230.4|13228.4|13228.7|13226.7|22
1650888890000|2022-04-25 12:14:50|13229.9|13227.9|13229.9|13227.9|13230.6|13228.6|13229.3|13227.3|7
1650888900000|2022-04-25 12:15:00|13229.8|13227.8|13233.7|13231.7|13234.4|13232.4|13227.7|13225.7|70
1650888910000|2022-04-25 12:15:10|13233.6|13231.6|13235.2|13233.2|13237.1|13235.1|13231.7|13229.7|183
1650888920000|2022-04-25 12:15:20|13235.1|13233.1|13229.9|13227.9|13235.1|13233.1|13229.2|13227.2|60
1650888930000|2022-04-25 12:15:30|13229.7|13227.7|13229.7|13227.7|13231.7|13229.7|13229.1|13227.1|24
1650888940000|2022-04-25 12:15:40|13229.8|13227.8|13232.9|13230.9|13233.7|13231.7|13229.8|13227.8|18
1650888950000|2022-04-25 12:15:50|13233.1|13231.1|13231.1|13229.1|13233.4|13231.4|13230.6|13228.6|7
1650888960000|2022-04-25 12:16:00|13231.3|13229.3|13231.7|13229.7|13233.2|13231.2|13230.9|13228.9|10
1650888970000|2022-04-25 12:16:10|13232.8|13230.8|13233.3|13231.3|13234.8|13232.8|13232.7|13230.7|31
1650888980000|2022-04-25 12:16:20|13233.2|13231.2|13232.7|13230.7|13235.2|13233.2|13230.9|13228.9|36
1650888990000|2022-04-25 12:16:30|13231.7|13229.7|13232.2|13230.2|13232.2|13230.2|13228.9|13226.9|18
1650889000000|2022-04-25 12:16:40|13232.1|13230.1|13231.1|13229.1|13232.7|13230.7|13230.9|13228.9|17
1650889010000|2022-04-25 12:16:50|13231.2|13229.2|13231.6|13229.6|13231.7|13229.7|13230.2|13228.2|14
1650889020000|2022-04-25 12:17:00|13231.4|13229.4|13228.2|13226.2|13231.4|13229.4|13225.8|13223.8|60
1650889030000|2022-04-25 12:17:10|13228.3|13226.3|13230.1|13228.1|13232.7|13230.7|13227.8|13225.8|43
1650889040000|2022-04-25 12:17:20|13229.9|13227.9|13226.1|13224.1|13230.8|13228.8|13225.9|13223.9|38
1650889050000|2022-04-25 12:17:30|13225.7|13223.7|13229.6|13227.6|13229.9|13227.9|13224.6|13222.6|79
1650889060000|2022-04-25 12:17:40|13229.7|13227.7|13229.9|13227.9|13231.9|13229.9|13228.7|13226.7|37
1650889070000|2022-04-25 12:17:50|13230.3|13228.3|13232.4|13230.4|13232.4|13230.4|13229.1|13227.1|14
1650889080000|2022-04-25 12:18:00|13232.6|13230.6|13231.9|13229.9|13232.6|13230.6|13226.6|13224.6|75
1650889090000|2022-04-25 12:18:10|13231.8|13229.8|13232.6|13230.6|13233.8|13231.8|13229.8|13227.8|29
1650889100000|2022-04-25 12:18:20|13232.4|13230.4|13233.8|13231.8|13234.9|13232.9|13232.4|13230.4|32
1650889110000|2022-04-25 12:18:30|13234.2|13232.2|13236.8|13234.8|13238.2|13236.2|13233.9|13231.9|44
1650889120000|2022-04-25 12:18:40|13236.7|13234.7|13241.1|13239.1|13243.2|13241.2|13236.7|13234.7|75
1650889130000|2022-04-25 12:18:50|13241.2|13239.2|13243.4|13241.4|13243.7|13241.7|13240.1|13238.1|55
1650889140000|2022-04-25 12:19:00|13243.3|13241.3|13247.8|13245.8|13248.6|13246.6|13243.2|13241.2|147
1650889150000|2022-04-25 12:19:10|13247.7|13245.7|13246.7|13244.7|13247.7|13245.7|13245.1|13243.1|106
1650889160000|2022-04-25 12:19:20|13246.8|13244.8|13249.2|13247.2|13250.9|13248.9|13246.4|13244.4|137
1650889170000|2022-04-25 12:19:30|13248.9|13246.9|13251.8|13249.8|13251.9|13249.9|13245.9|13243.9|106
1650889180000|2022-04-25 12:19:40|13251.7|13249.7|13252.9|13250.9|13254.6|13252.6|13250.6|13248.6|77
1650889190000|2022-04-25 12:19:50|13253.2|13251.2|13252.9|13250.9|13254.9|13252.9|13251.1|13249.1|101
1650889200000|2022-04-25 12:20:00|13252.7|13250.7|13251.9|13249.9|13254.3|13252.3|13248.8|13246.8|121
1650889210000|2022-04-25 12:20:10|13252.1|13250.1|13258.2|13256.2|13258.4|13256.4|13251.1|13249.1|206
1650889220000|2022-04-25 12:20:20|13257.7|13255.7|13261.9|13259.9|13262.2|13260.2|13255.7|13253.7|130
1650889230000|2022-04-25 12:20:30|13261.7|13259.7|13255.9|13253.9|13262.1|13260.1|13255.9|13253.9|107
1650889240000|2022-04-25 12:20:40|13256.4|13254.4|13253.7|13251.7|13257.1|13255.1|13251.4|13249.4|85
1650889250000|2022-04-25 12:20:50|13254.1|13252.1|13255.8|13253.8|13255.8|13253.8|13253.3|13251.3|28
1650889260000|2022-04-25 12:21:00|13256.1|13254.1|13257.9|13255.9|13261.9|13259.9|13255.6|13253.6|105
1650889270000|2022-04-25 12:21:10|13258.7|13256.7|13261.9|13259.9|13262.1|13260.1|13257.2|13255.2|141
1650889280000|2022-04-25 12:21:20|13262.1|13260.1|13261.4|13259.4|13262.4|13260.4|13260.8|13258.8|81
1650889290000|2022-04-25 12:21:30|13261.3|13259.3|13260.7|13258.7|13261.7|13259.7|13259.9|13257.9|39
1650889300000|2022-04-25 12:21:40|13260.6|13258.6|13259.7|13257.7|13263.3|13261.3|13259.7|13257.7|72
1650889310000|2022-04-25 12:21:50|13259.6|13257.6|13255.9|13253.9|13259.6|13257.6|13255.8|13253.8|112
1650889320000|2022-04-25 12:22:00|13256.2|13254.2|13248.8|13246.8|13256.2|13254.2|13248.8|13246.8|76
1650889330000|2022-04-25 12:22:10|13248.2|13246.2|13252.3|13250.3|13252.4|13250.4|13247.2|13245.2|58
1650889340000|2022-04-25 12:22:20|13251.9|13249.9|13252.8|13250.8|13255.4|13253.4|13251.2|13249.2|36
1650889350000|2022-04-25 12:22:30|13252.9|13250.9|13251.7|13249.7|13253.3|13251.3|13250.9|13248.9|15
1650889360000|2022-04-25 12:22:40|13251.6|13249.6|13252.7|13250.7|13253.7|13251.7|13251.2|13249.2|39
1650889370000|2022-04-25 12:22:50|13252.4|13250.4|13256.6|13254.6|13256.6|13254.6|13251.9|13249.9|45
1650889380000|2022-04-25 12:23:00|13256.7|13254.7|13253.8|13251.8|13256.7|13254.7|13252.8|13250.8|50
1650889390000|2022-04-25 12:23:10|13253.9|13251.9|13255.2|13253.2|13256.4|13254.4|13253.4|13251.4|34
1650889400000|2022-04-25 12:23:20|13255.4|13253.4|13253.2|13251.2|13256.2|13254.2|13252.7|13250.7|40
1650889410000|2022-04-25 12:23:30|13252.9|13250.9|13254.2|13252.2|13256.4|13254.4|13252.9|13250.9|57
1650889420000|2022-04-25 12:23:40|13254.1|13252.1|13255.9|13253.9|13255.9|13253.9|13253.4|13251.4|8
1650889430000|2022-04-25 12:23:50|13255.8|13253.8|13262.6|13260.6|13264.8|13262.8|13254.4|13252.4|312
1650889440000|2022-04-25 12:24:00|13263.6|13261.6|13265.9|13263.9|13266.4|13264.4|13262.7|13260.7|98
1650889450000|2022-04-25 12:24:10|13265.4|13263.4|13267.9|13265.9|13268.2|13266.2|13265.4|13263.4|169
1650889460000|2022-04-25 12:24:20|13267.8|13265.8|13267.2|13265.2|13271.7|13269.7|13267.2|13265.2|118
1650889470000|2022-04-25 12:24:30|13267.7|13265.7|13270.2|13268.2|13270.6|13268.6|13267.6|13265.6|76
1650889480000|2022-04-25 12:24:40|13270.1|13268.1|13270.4|13268.4|13270.9|13268.9|13268.7|13266.7|44
1650889490000|2022-04-25 12:24:50|13270.3|13268.3|13268.7|13266.7|13270.8|13268.8|13268.6|13266.6|35
1650889500000|2022-04-25 12:25:00|13267.9|13265.9|13270.7|13268.7|13272.1|13270.1|13267.9|13265.9|110
1650889510000|2022-04-25 12:25:10|13270.8|13268.8|13264.6|13262.6|13271.9|13269.9|13263.8|13261.8|68
1650889520000|2022-04-25 12:25:20|13264.8|13262.8|13263.2|13261.2|13265.8|13263.8|13263.2|13261.2|30
1650889530000|2022-04-25 12:25:30|13263.3|13261.3|13264.9|13262.9|13265.2|13263.2|13263.1|13261.1|20
1650889540000|2022-04-25 12:25:40|13264.8|13262.8|13265.7|13263.7|13266.8|13264.8|13263.9|13261.9|56
1650889550000|2022-04-25 12:25:50|13265.4|13263.4|13267.1|13265.1|13267.7|13265.7|13263.9|13261.9|21
1650889560000|2022-04-25 12:26:00|13266.9|13264.9|13267.1|13265.1|13267.8|13265.8|13265.7|13263.7|38
1650889570000|2022-04-25 12:26:10|13267.2|13265.2|13269.6|13267.6|13270.6|13268.6|13266.8|13264.8|50
1650889580000|2022-04-25 12:26:20|13269.7|13267.7|13271.7|13269.7|13271.7|13269.7|13268.8|13266.8|80
1650889590000|2022-04-25 12:26:30|13271.9|13269.9|13267.3|13265.3|13272.2|13270.2|13267.1|13265.1|49
1650889600000|2022-04-25 12:26:40|13267.2|13265.2|13267.4|13265.4|13268.1|13266.1|13266.4|13264.4|19
1650889610000|2022-04-25 12:26:50|13267.6|13265.6|13268.1|13266.1|13268.4|13266.4|13265.9|13263.9|39
1650889620000|2022-04-25 12:27:00|13268.2|13266.2|13269.3|13267.3|13271.4|13269.4|13267.7|13265.7|41
1650889630000|2022-04-25 12:27:10|13269.2|13267.2|13268.6|13266.6|13269.9|13267.9|13266.7|13264.7|32
1650889640000|2022-04-25 12:27:20|13268.2|13266.2|13266.2|13264.2|13268.7|13266.7|13264.9|13262.9|21
1650889650000|2022-04-25 12:27:30|13266.3|13264.3|13264.7|13262.7|13266.4|13264.4|13264.3|13262.3|11
1650889660000|2022-04-25 12:27:40|13264.8|13262.8|13264.2|13262.2|13264.8|13262.8|13263.7|13261.7|92
1650889670000|2022-04-25 12:27:50|13264.3|13262.3|13253.8|13251.8|13264.3|13262.3|13252.7|13250.7|154
1650889680000|2022-04-25 12:28:00|13252.9|13250.9|13252.8|13250.8|13253.8|13251.8|13249.6|13247.6|104
1650889690000|2022-04-25 12:28:10|13252.9|13250.9|13258.2|13256.2|13259.1|13257.1|13250.4|13248.4|72
1650889700000|2022-04-25 12:28:20|13258.1|13256.1|13257.6|13255.6|13259.9|13257.9|13257.6|13255.6|47
1650889710000|2022-04-25 12:28:30|13257.4|13255.4|13257.4|13255.4|13258.4|13256.4|13257.3|13255.3|29
1650889720000|2022-04-25 12:28:40|13256.9|13254.9|13258.2|13256.2|13258.3|13256.3|13256.9|13254.9|40
1650889730000|2022-04-25 12:28:50|13258.4|13256.4|13257.1|13255.1|13258.4|13256.4|13255.9|13253.9|11
1650889740000|2022-04-25 12:29:00|13257.2|13255.2|13257.8|13255.8|13258.1|13256.1|13256.6|13254.6|14
1650889750000|2022-04-25 12:29:10|13257.9|13255.9|13259.6|13257.6|13259.9|13257.9|13257.8|13255.8|55
1650889760000|2022-04-25 12:29:20|13259.7|13257.7|13261.7|13259.7|13261.7|13259.7|13259.4|13257.4|70
1650889770000|2022-04-25 12:29:30|13261.6|13259.6|13260.7|13258.7|13262.2|13260.2|13259.8|13257.8|15
1650889780000|2022-04-25 12:29:40|13261.9|13259.9|13266.8|13264.8|13267.1|13265.1|13261.9|13259.9|48
1650889790000|2022-04-25 12:29:50|13266.9|13264.9|13266.1|13264.1|13267.3|13265.3|13265.2|13263.2|24
1650889800000|2022-04-25 12:30:00|13265.9|13263.9|13278.4|13276.4|13278.6|13276.6|13265.9|13263.9|174
1650889810000|2022-04-25 12:30:10|13278.6|13276.6|13272.3|13270.3|13278.6|13276.6|13269.8|13267.8|218
1650889820000|2022-04-25 12:30:20|13272.4|13270.4|13276.2|13274.2|13277.6|13275.6|13271.8|13269.8|87
1650889830000|2022-04-25 12:30:30|13276.1|13274.1|13277.8|13275.8|13281.6|13279.6|13275.2|13273.2|120
1650889840000|2022-04-25 12:30:40|13277.9|13275.9|13274.7|13272.7|13277.9|13275.9|13273.9|13271.9|59
1650889850000|2022-04-25 12:30:50|13274.8|13272.8|13274.6|13272.6|13275.1|13273.1|13274.1|13272.1|27
1650889860000|2022-04-25 12:31:00|13275.1|13273.1|13271.9|13269.9|13275.1|13273.1|13270.8|13268.8|94
1650889870000|2022-04-25 12:31:10|13272.3|13270.3|13278.8|13276.8|13281.2|13279.2|13268.6|13266.6|238
1650889880000|2022-04-25 12:31:20|13279.3|13277.3|13276.2|13274.2|13279.3|13277.3|13276.1|13274.1|115
1650889890000|2022-04-25 12:31:30|13276.3|13274.3|13269.3|13267.3|13276.7|13274.7|13267.6|13265.6|208
1650889900000|2022-04-25 12:31:40|13270.1|13268.1|13269.3|13267.3|13272.9|13270.9|13269.1|13267.1|49
1650889910000|2022-04-25 12:31:50|13268.9|13266.9|13267.9|13265.9|13269.9|13267.9|13267.1|13265.1|30
1650889920000|2022-04-25 12:32:00|13268.1|13266.1|13267.8|13265.8|13270.7|13268.7|13265.8|13263.8|39
1650889930000|2022-04-25 12:32:10|13267.6|13265.6|13265.4|13263.4|13268.3|13266.3|13264.6|13262.6|50
1650889940000|2022-04-25 12:32:20|13265.9|13263.9|13262.7|13260.7|13266.4|13264.4|13262.6|13260.6|66
1650889950000|2022-04-25 12:32:30|13262.6|13260.6|13261.2|13259.2|13263.7|13261.7|13260.9|13258.9|88
1650889960000|2022-04-25 12:32:40|13261.3|13259.3|13260.3|13258.3|13262.1|13260.1|13259.9|13257.9|66
1650889970000|2022-04-25 12:32:50|13260.6|13258.6|13256.3|13254.3|13260.6|13258.6|13255.1|13253.1|72
1650889980000|2022-04-25 12:33:00|13256.2|13254.2|13258.7|13256.7|13259.6|13257.6|13255.7|13253.7|78
1650889990000|2022-04-25 12:33:10|13258.6|13256.6|13261.1|13259.1|13261.6|13259.6|13258.1|13256.1|60
1650890000000|2022-04-25 12:33:20|13260.9|13258.9|13264.4|13262.4|13266.7|13264.7|13260.9|13258.9|82
1650890010000|2022-04-25 12:33:30|13265.6|13263.6|13263.9|13261.9|13265.9|13263.9|13263.3|13261.3|32
1650890020000|2022-04-25 12:33:40|13263.8|13261.8|13261.3|13259.3|13264.1|13262.1|13260.8|13258.8|21
1650890030000|2022-04-25 12:33:50|13261.4|13259.4|13263.8|13261.8|13266.2|13264.2|13260.1|13258.1|53
1650890040000|2022-04-25 12:34:00|13263.2|13261.2|13269.9|13267.9|13270.4|13268.4|13263.2|13261.2|114
1650890050000|2022-04-25 12:34:10|13269.8|13267.8|13263.8|13261.8|13271.7|13269.7|13262.4|13260.4|77
1650890060000|2022-04-25 12:34:20|13264.3|13262.3|13258.1|13256.1|13264.7|13262.7|13256.6|13254.6|71
1650890070000|2022-04-25 12:34:30|13258.2|13256.2|13257.3|13255.3|13259.1|13257.1|13256.3|13254.3|39
1650890080000|2022-04-25 12:34:40|13257.6|13255.6|13257.9|13255.9|13258.8|13256.8|13256.4|13254.4|35
1650890090000|2022-04-25 12:34:50|13258.3|13256.3|13257.6|13255.6|13259.1|13257.1|13257.6|13255.6|17
1650890100000|2022-04-25 12:35:00|13257.4|13255.4|13258.1|13256.1|13259.2|13257.2|13256.6|13254.6|22
1650890110000|2022-04-25 12:35:10|13258.2|13256.2|13261.9|13259.9|13262.2|13260.2|13258.2|13256.2|44
1650890120000|2022-04-25 12:35:20|13261.8|13259.8|13265.9|13263.9|13265.9|13263.9|13260.8|13258.8|45
1650890130000|2022-04-25 12:35:30|13265.8|13263.8|13261.1|13259.1|13265.9|13263.9|13261.1|13259.1|49
1650890140000|2022-04-25 12:35:40|13260.8|13258.8|13258.4|13256.4|13262.9|13260.9|13257.9|13255.9|30
1650890150000|2022-04-25 12:35:50|13258.3|13256.3|13259.2|13257.2|13260.4|13258.4|13258.2|13256.2|39
1650890160000|2022-04-25 12:36:00|13259.3|13257.3|13263.4|13261.4|13265.3|13263.3|13259.1|13257.1|50
1650890170000|2022-04-25 12:36:10|13263.7|13261.7|13266.4|13264.4|13268.6|13266.6|13259.7|13257.7|71
1650890180000|2022-04-25 12:36:20|13266.6|13264.6|13264.2|13262.2|13269.4|13267.4|13263.8|13261.8|51
1650890190000|2022-04-25 12:36:30|13264.1|13262.1|13262.9|13260.9|13264.9|13262.9|13262.2|13260.2|13
1650890200000|2022-04-25 12:36:40|13262.8|13260.8|13260.4|13258.4|13263.3|13261.3|13259.7|13257.7|15
1650890210000|2022-04-25 12:36:50|13260.6|13258.6|13258.8|13256.8|13260.6|13258.6|13258.4|13256.4|21
1650890220000|2022-04-25 12:37:00|13258.9|13256.9|13259.3|13257.3|13262.2|13260.2|13255.8|13253.8|41
1650890230000|2022-04-25 12:37:10|13258.9|13256.9|13261.6|13259.6|13262.2|13260.2|13256.4|13254.4|72
1650890240000|2022-04-25 12:37:20|13261.7|13259.7|13263.2|13261.2|13265.9|13263.9|13261.3|13259.3|33
1650890250000|2022-04-25 12:37:30|13262.7|13260.7|13263.7|13261.7|13264.2|13262.2|13260.8|13258.8|31
1650890260000|2022-04-25 12:37:40|13263.8|13261.8|13266.2|13264.2|13267.8|13265.8|13263.6|13261.6|34
1650890270000|2022-04-25 12:37:50|13266.3|13264.3|13269.7|13267.7|13270.7|13268.7|13266.1|13264.1|50
1650890280000|2022-04-25 12:38:00|13269.6|13267.6|13268.4|13266.4|13270.3|13268.3|13267.2|13265.2|24
1650890290000|2022-04-25 12:38:10|13268.3|13266.3|13268.2|13266.2|13268.6|13266.6|13267.8|13265.8|5
1650890300000|2022-04-25 12:38:20|13268.1|13266.1|13268.1|13266.1|13269.2|13267.2|13267.2|13265.2|14
1650890310000|2022-04-25 12:38:30|13267.9|13265.9|13266.9|13264.9|13269.9|13267.9|13266.9|13264.9|27
1650890320000|2022-04-25 12:38:40|13266.8|13264.8|13267.8|13265.8|13267.8|13265.8|13265.9|13263.9|16
1650890330000|2022-04-25 12:38:50|13267.6|13265.6|13266.2|13264.2|13267.6|13265.6|13265.9|13263.9|7
1650890340000|2022-04-25 12:39:00|13266.4|13264.4|13266.7|13264.7|13266.9|13264.9|13265.4|13263.4|9
1650890350000|2022-04-25 12:39:10|13266.8|13264.8|13268.6|13266.6|13268.6|13266.6|13266.4|13264.4|17
1650890360000|2022-04-25 12:39:20|13268.4|13266.4|13266.9|13264.9|13269.4|13267.4|13266.8|13264.8|27
1650890370000|2022-04-25 12:39:30|13267.2|13265.2|13269.9|13267.9|13269.9|13267.9|13263.4|13261.4|136
1650890380000|2022-04-25 12:39:40|13270.1|13268.1|13269.7|13267.7|13270.7|13268.7|13269.3|13267.3|55
1650890390000|2022-04-25 12:39:50|13269.6|13267.6|13269.4|13267.4|13269.7|13267.7|13268.6|13266.6|14
1650890400000|2022-04-25 12:40:00|13269.6|13267.6|13271.1|13269.1|13271.2|13269.2|13269.1|13267.1|6
1650890410000|2022-04-25 12:40:10|13270.9|13268.9|13270.7|13268.7|13271.9|13269.9|13270.3|13268.3|48
1650890420000|2022-04-25 12:40:20|13269.4|13267.4|13267.2|13265.2|13269.4|13267.4|13267.2|13265.2|39
1650890430000|2022-04-25 12:40:30|13267.1|13265.1|13275.1|13273.1|13276.1|13274.1|13267.1|13265.1|65
1650890440000|2022-04-25 12:40:40|13275.8|13273.8|13275.1|13273.1|13277.3|13275.3|13274.7|13272.7|53
1650890450000|2022-04-25 12:40:50|13274.9|13272.9|13272.4|13270.4|13275.2|13273.2|13271.8|13269.8|20
1650890460000|2022-04-25 12:41:00|13272.6|13270.6|13273.2|13271.2|13273.3|13271.3|13270.9|13268.9|31
1650890470000|2022-04-25 12:41:10|13273.3|13271.3|13272.9|13270.9|13274.8|13272.8|13272.7|13270.7|20
1650890480000|2022-04-25 12:41:20|13273.1|13271.1|13276.6|13274.6|13276.7|13274.7|13273.1|13271.1|38
1650890490000|2022-04-25 12:41:30|13276.4|13274.4|13274.7|13272.7|13277.6|13275.6|13274.4|13272.4|61
1650890500000|2022-04-25 12:41:40|13274.6|13272.6|13276.3|13274.3|13276.8|13274.8|13274.4|13272.4|18
1650890510000|2022-04-25 12:41:50|13276.4|13274.4|13283.3|13281.3|13284.1|13282.1|13276.3|13274.3|172
1650890520000|2022-04-25 12:42:00|13283.2|13281.2|13286.8|13284.8|13287.6|13285.6|13282.9|13280.9|176
1650890530000|2022-04-25 12:42:10|13286.9|13284.9|13285.9|13283.9|13288.1|13286.1|13284.8|13282.8|89
1650890540000|2022-04-25 12:42:20|13285.8|13283.8|13283.7|13281.7|13287.2|13285.2|13282.7|13280.7|47
1650890550000|2022-04-25 12:42:30|13283.8|13281.8|13284.9|13282.9|13287.3|13285.3|13283.6|13281.6|31
1650890560000|2022-04-25 12:42:40|13284.8|13282.8|13289.2|13287.2|13289.7|13287.7|13284.2|13282.2|63
1650890570000|2022-04-25 12:42:50|13289.3|13287.3|13288.3|13286.3|13293.8|13291.8|13287.8|13285.8|136
1650890580000|2022-04-25 12:43:00|13288.4|13286.4|13286.8|13284.8|13288.9|13286.9|13286.2|13284.2|40
1650890590000|2022-04-25 12:43:10|13286.6|13284.6|13290.9|13288.9|13291.8|13289.8|13286.4|13284.4|98
1650890600000|2022-04-25 12:43:20|13290.8|13288.8|13292.9|13290.9|13293.9|13291.9|13290.2|13288.2|109
1650890610000|2022-04-25 12:43:30|13292.8|13290.8|13293.4|13291.4|13293.8|13291.8|13291.7|13289.7|63
1650890620000|2022-04-25 12:43:40|13293.3|13291.3|13290.7|13288.7|13294.9|13292.9|13288.9|13286.9|106
1650890630000|2022-04-25 12:43:50|13290.6|13288.6|13294.9|13292.9|13294.9|13292.9|13286.7|13284.7|134
1650890640000|2022-04-25 12:44:00|13295.1|13293.1|13294.9|13292.9|13296.7|13294.7|13291.9|13289.9|80
1650890650000|2022-04-25 12:44:10|13294.2|13292.2|13295.4|13293.4|13296.1|13294.1|13292.8|13290.8|51
1650890660000|2022-04-25 12:44:20|13295.3|13293.3|13291.4|13289.4|13296.2|13294.2|13290.8|13288.8|83
1650890670000|2022-04-25 12:44:30|13291.3|13289.3|13291.1|13289.1|13291.3|13289.3|13288.7|13286.7|72
1650890680000|2022-04-25 12:44:40|13291.4|13289.4|13293.8|13291.8|13293.8|13291.8|13290.4|13288.4|51
1650890690000|2022-04-25 12:44:50|13294.1|13292.1|13292.2|13290.2|13294.2|13292.2|13291.9|13289.9|19
1650890700000|2022-04-25 12:45:00|13292.1|13290.1|13290.7|13288.7|13296.9|13294.9|13290.7|13288.7|116
1650890710000|2022-04-25 12:45:10|13290.6|13288.6|13290.8|13288.8|13292.1|13290.1|13290.2|13288.2|63
1650890720000|2022-04-25 12:45:20|13290.9|13288.9|13291.6|13289.6|13294.2|13292.2|13290.9|13288.9|42
1650890730000|2022-04-25 12:45:30|13291.7|13289.7|13293.4|13291.4|13294.9|13292.9|13291.4|13289.4|38
1650890740000|2022-04-25 12:45:40|13293.3|13291.3|13287.6|13285.6|13294.4|13292.4|13287.2|13285.2|105
1650890750000|2022-04-25 12:45:50|13288.4|13286.4|13293.4|13291.4|13293.4|13291.4|13287.6|13285.6|53
1650890760000|2022-04-25 12:46:00|13293.3|13291.3|13291.3|13289.3|13293.7|13291.7|13291.1|13289.1|38
1650890770000|2022-04-25 12:46:10|13291.2|13289.2|13291.6|13289.6|13292.2|13290.2|13290.2|13288.2|38
1650890780000|2022-04-25 12:46:20|13291.7|13289.7|13294.1|13292.1|13296.6|13294.6|13290.8|13288.8|85
1650890790000|2022-04-25 12:46:30|13294.2|13292.2|13292.6|13290.6|13294.2|13292.2|13291.6|13289.6|42
1650890800000|2022-04-25 12:46:40|13292.7|13290.7|13292.2|13290.2|13293.9|13291.9|13291.4|13289.4|39
1650890810000|2022-04-25 12:46:50|13292.6|13290.6|13292.2|13290.2|13296.8|13294.8|13292.2|13290.2|50
1650890820000|2022-04-25 12:47:00|13292.3|13290.3|13286.8|13284.8|13292.3|13290.3|13285.1|13283.1|155
1650890830000|2022-04-25 12:47:10|13286.9|13284.9|13286.7|13284.7|13288.6|13286.6|13286.3|13284.3|28
1650890840000|2022-04-25 12:47:20|13286.8|13284.8|13286.6|13284.6|13287.3|13285.3|13285.1|13283.1|42
1650890850000|2022-04-25 12:47:30|13286.7|13284.7|13291.3|13289.3|13291.3|13289.3|13286.3|13284.3|56
1650890860000|2022-04-25 12:47:40|13291.4|13289.4|13295.3|13293.3|13295.3|13293.3|13289.9|13287.9|59
1650890870000|2022-04-25 12:47:50|13295.2|13293.2|13296.9|13294.9|13297.1|13295.1|13293.6|13291.6|47
1650890880000|2022-04-25 12:48:00|13296.3|13294.3|13298.9|13296.9|13299.8|13297.8|13296.3|13294.3|161
1650890890000|2022-04-25 12:48:10|13299.2|13297.2|13301.8|13299.8|13303.2|13301.2|13299.1|13297.1|173
1650890900000|2022-04-25 12:48:20|13301.9|13299.9|13303.7|13301.7|13304.1|13302.1|13301.9|13299.9|51
1650890910000|2022-04-25 12:48:30|13304.1|13302.1|13304.7|13302.7|13304.9|13302.9|13302.3|13300.3|88
1650890920000|2022-04-25 12:48:40|13304.6|13302.6|13302.7|13300.7|13304.8|13302.8|13302.3|13300.3|67
1650890930000|2022-04-25 12:48:50|13302.9|13300.9|13302.4|13300.4|13303.9|13301.9|13301.9|13299.9|53
1650890940000|2022-04-25 12:49:00|13302.3|13300.3|13302.3|13300.3|13303.6|13301.6|13300.6|13298.6|64
1650890950000|2022-04-25 12:49:10|13302.7|13300.7|13303.7|13301.7|13304.8|13302.8|13302.6|13300.6|70
1650890960000|2022-04-25 12:49:20|13303.8|13301.8|13303.2|13301.2|13306.2|13304.2|13302.8|13300.8|91
1650890970000|2022-04-25 12:49:30|13303.1|13301.1|13301.9|13299.9|13304.3|13302.3|13299.8|13297.8|77
1650890980000|2022-04-25 12:49:40|13302.1|13300.1|13305.4|13303.4|13305.4|13303.4|13300.8|13298.8|85
1650890990000|2022-04-25 12:49:50|13306.2|13304.2|13306.1|13304.1|13307.8|13305.8|13304.4|13302.4|73
1650891000000|2022-04-25 12:50:00|13305.9|13303.9|13301.8|13299.8|13307.2|13305.2|13301.2|13299.2|89
1650891010000|2022-04-25 12:50:10|13301.9|13299.9|13300.7|13298.7|13303.8|13301.8|13299.4|13297.4|154
1650891020000|2022-04-25 12:50:20|13300.6|13298.6|13299.7|13297.7|13302.6|13300.6|13298.8|13296.8|93
1650891030000|2022-04-25 12:50:30|13299.6|13297.6|13300.8|13298.8|13302.2|13300.2|13299.3|13297.3|54
1650891040000|2022-04-25 12:50:40|13300.9|13298.9|13302.6|13300.6|13302.7|13300.7|13300.9|13298.9|67
1650891050000|2022-04-25 12:50:50|13302.4|13300.4|13304.1|13302.1|13305.8|13303.8|13302.4|13300.4|64
1650891060000|2022-04-25 12:51:00|13302.3|13300.3|13299.8|13297.8|13302.6|13300.6|13298.9|13296.9|86
1650891070000|2022-04-25 12:51:10|13299.9|13297.9|13301.6|13299.6|13302.4|13300.4|13298.7|13296.7|61
1650891080000|2022-04-25 12:51:20|13300.8|13298.8|13299.1|13297.1|13302.3|13300.3|13299.1|13297.1|32
1650891090000|2022-04-25 12:51:30|13299.3|13297.3|13297.3|13295.3|13302.1|13300.1|13297.3|13295.3|110
1650891100000|2022-04-25 12:51:40|13297.2|13295.2|13297.2|13295.2|13299.3|13297.3|13293.8|13291.8|108
1650891110000|2022-04-25 12:51:50|13297.6|13295.6|13295.1|13293.1|13297.6|13295.6|13293.2|13291.2|77
1650891120000|2022-04-25 12:52:00|13295.3|13293.3|13299.4|13297.4|13299.7|13297.7|13294.3|13292.3|97
1650891130000|2022-04-25 12:52:10|13299.8|13297.8|13296.8|13294.8|13301.2|13299.2|13296.4|13294.4|49
1650891140000|2022-04-25 12:52:20|13297.1|13295.1|13298.2|13296.2|13298.9|13296.9|13296.3|13294.3|19
1650891150000|2022-04-25 12:52:30|13298.4|13296.4|13298.4|13296.4|13299.1|13297.1|13297.3|13295.3|18
1650891160000|2022-04-25 12:52:40|13299.1|13297.1|13301.8|13299.8|13302.9|13300.9|13299.1|13297.1|52
1650891170000|2022-04-25 12:52:50|13301.7|13299.7|13302.3|13300.3|13302.7|13300.7|13300.8|13298.8|23
1650891180000|2022-04-25 12:53:00|13302.2|13300.2|13299.3|13297.3|13302.6|13300.6|13298.2|13296.2|46
1650891190000|2022-04-25 12:53:10|13299.2|13297.2|13298.4|13296.4|13299.2|13297.2|13297.1|13295.1|36
1650891200000|2022-04-25 12:53:20|13298.3|13296.3|13297.1|13295.1|13299.8|13297.8|13297.1|13295.1|29
1650891210000|2022-04-25 12:53:30|13297.2|13295.2|13298.3|13296.3|13300.3|13298.3|13297.2|13295.2|22
1650891220000|2022-04-25 12:53:40|13298.4|13296.4|13296.7|13294.7|13298.8|13296.8|13296.3|13294.3|19
1650891230000|2022-04-25 12:53:50|13296.6|13294.6|13295.8|13293.8|13297.4|13295.4|13295.8|13293.8|22
1650891240000|2022-04-25 12:54:00|13295.6|13293.6|13295.9|13293.9|13296.9|13294.9|13294.6|13292.6|28
1650891250000|2022-04-25 12:54:10|13295.8|13293.8|13295.4|13293.4|13296.6|13294.6|13294.7|13292.7|27
1650891260000|2022-04-25 12:54:20|13295.3|13293.3|13296.8|13294.8|13297.4|13295.4|13294.9|13292.9|28
1650891270000|2022-04-25 12:54:30|13296.7|13294.7|13295.3|13293.3|13297.6|13295.6|13294.9|13292.9|50
1650891280000|2022-04-25 12:54:40|13295.2|13293.2|13295.6|13293.6|13296.8|13294.8|13294.7|13292.7|28
1650891290000|2022-04-25 12:54:50|13295.4|13293.4|13294.1|13292.1|13295.8|13293.8|13293.3|13291.3|25
1650891300000|2022-04-25 12:55:00|13294.2|13292.2|13299.2|13297.2|13299.8|13297.8|13294.2|13292.2|91
1650891310000|2022-04-25 12:55:10|13298.8|13296.8|13301.3|13299.3|13301.8|13299.8|13298.3|13296.3|93
1650891320000|2022-04-25 12:55:20|13301.2|13299.2|13298.6|13296.6|13301.3|13299.3|13294.6|13292.6|77
1650891330000|2022-04-25 12:55:30|13298.8|13296.8|13303.7|13301.7|13303.7|13301.7|13298.1|13296.1|121
1650891340000|2022-04-25 12:55:40|13303.8|13301.8|13301.3|13299.3|13303.8|13301.8|13301.2|13299.2|71
1650891350000|2022-04-25 12:55:50|13301.2|13299.2|13302.9|13300.9|13304.7|13302.7|13300.9|13298.9|41
1650891360000|2022-04-25 12:56:00|13302.6|13300.6|13305.9|13303.9|13305.9|13303.9|13302.3|13300.3|64
1650891370000|2022-04-25 12:56:10|13305.8|13303.8|13307.4|13305.4|13307.8|13305.8|13305.6|13303.6|90
1650891380000|2022-04-25 12:56:20|13307.2|13305.2|13307.8|13305.8|13308.4|13306.4|13306.1|13304.1|60
1650891390000|2022-04-25 12:56:30|13307.9|13305.9|13306.7|13304.7|13308.1|13306.1|13306.7|13304.7|23
1650891400000|2022-04-25 12:56:40|13305.3|13303.3|13308.6|13306.6|13308.7|13306.7|13304.7|13302.7|56
1650891410000|2022-04-25 12:56:50|13308.8|13306.8|13312.3|13310.3|13312.3|13310.3|13307.8|13305.8|144
1650891420000|2022-04-25 12:57:00|13312.6|13310.6|13314.8|13312.8|13317.8|13315.8|13312.2|13310.2|162
1650891430000|2022-04-25 12:57:10|13314.9|13312.9|13313.4|13311.4|13314.9|13312.9|13312.1|13310.1|68
1650891440000|2022-04-25 12:57:20|13313.3|13311.3|13310.6|13308.6|13313.9|13311.9|13308.8|13306.8|106
1650891450000|2022-04-25 12:57:30|13310.3|13308.3|13311.8|13309.8|13312.4|13310.4|13310.2|13308.2|38
1650891460000|2022-04-25 12:57:40|13311.7|13309.7|13309.1|13307.1|13311.8|13309.8|13307.7|13305.7|101
1650891470000|2022-04-25 12:57:50|13313.1|13311.1|13311.4|13309.4|13313.9|13311.9|13311.3|13309.3|146
1650891480000|2022-04-25 12:58:00|13311.7|13309.7|13311.3|13309.3|13313.6|13311.6|13310.6|13308.6|50
1650891490000|2022-04-25 12:58:10|13311.6|13309.6|13312.8|13310.8|13313.3|13311.3|13311.3|13309.3|36
1650891500000|2022-04-25 12:58:20|13312.2|13310.2|13316.4|13314.4|13316.4|13314.4|13312.2|13310.2|56
1650891510000|2022-04-25 12:58:30|13316.3|13314.3|13315.4|13313.4|13316.6|13314.6|13314.2|13312.2|42
1650891520000|2022-04-25 12:58:40|13316.1|13314.1|13316.1|13314.1|13317.7|13315.7|13314.7|13312.7|43
1650891530000|2022-04-25 12:58:50|13316.6|13314.6|13318.6|13316.6|13319.1|13317.1|13316.6|13314.6|78
1650891540000|2022-04-25 12:59:00|13318.4|13316.4|13318.6|13316.6|13319.9|13317.9|13317.1|13315.1|76
1650891550000|2022-04-25 12:59:10|13318.9|13316.9|13320.7|13318.7|13321.9|13319.9|13318.9|13316.9|147
1650891560000|2022-04-25 12:59:20|13320.8|13318.8|13321.7|13319.7|13322.6|13320.6|13320.1|13318.1|136
1650891570000|2022-04-25 12:59:30|13321.6|13319.6|13319.4|13317.4|13321.8|13319.8|13318.1|13316.1|108
1650891580000|2022-04-25 12:59:40|13319.3|13317.3|13317.3|13315.3|13319.3|13317.3|13316.6|13314.6|52
1650891590000|2022-04-25 12:59:50|13317.2|13315.2|13317.8|13315.8|13317.8|13315.8|13314.4|13312.4|107
1650891600000|2022-04-25 13:00:00|13317.7|13315.7|13311.7|13309.7|13317.7|13315.7|13311.7|13309.7|128
1650891610000|2022-04-25 13:00:10|13311.6|13309.6|13312.3|13310.3|13316.1|13314.1|13311.6|13309.6|126
1650891620000|2022-04-25 13:00:20|13312.1|13310.1|13309.3|13307.3|13313.1|13311.1|13309.3|13307.3|132
1650891630000|2022-04-25 13:00:30|13309.2|13307.2|13309.1|13307.1|13311.7|13309.7|13308.9|13306.9|88
1650891640000|2022-04-25 13:00:40|13309.2|13307.2|13308.1|13306.1|13309.3|13307.3|13307.7|13305.7|66
1650891650000|2022-04-25 13:00:50|13307.9|13305.9|13308.3|13306.3|13308.9|13306.9|13306.8|13304.8|57
1650891660000|2022-04-25 13:01:00|13308.6|13306.6|13307.4|13305.4|13309.7|13307.7|13305.9|13303.9|110
1650891670000|2022-04-25 13:01:10|13307.1|13305.1|13301.6|13299.6|13307.1|13305.1|13301.6|13299.6|161
1650891680000|2022-04-25 13:01:20|13301.4|13299.4|13301.6|13299.6|13304.1|13302.1|13300.1|13298.1|135
1650891690000|2022-04-25 13:01:30|13302.1|13300.1|13300.1|13298.1|13302.1|13300.1|13299.8|13297.8|60
1650891700000|2022-04-25 13:01:40|13300.2|13298.2|13296.8|13294.8|13300.6|13298.6|13296.7|13294.7|112
1650891710000|2022-04-25 13:01:50|13296.7|13294.7|13296.1|13294.1|13297.7|13295.7|13294.4|13292.4|108
1650891720000|2022-04-25 13:02:00|13295.9|13293.9|13299.9|13297.9|13302.8|13300.8|13295.9|13293.9|129
1650891730000|2022-04-25 13:02:10|13300.1|13298.1|13298.1|13296.1|13301.1|13299.1|13297.1|13295.1|115
1650891740000|2022-04-25 13:02:20|13297.9|13295.9|13300.1|13298.1|13300.3|13298.3|13297.6|13295.6|28
1650891750000|2022-04-25 13:02:30|13300.6|13298.6|13298.7|13296.7|13300.6|13298.6|13298.1|13296.1|52
1650891760000|2022-04-25 13:02:40|13298.8|13296.8|13299.6|13297.6|13300.2|13298.2|13297.7|13295.7|50
1650891770000|2022-04-25 13:02:50|13299.4|13297.4|13296.3|13294.3|13299.9|13297.9|13295.2|13293.2|141
1650891780000|2022-04-25 13:03:00|13296.6|13294.6|13295.8|13293.8|13296.8|13294.8|13294.8|13292.8|49
1650891790000|2022-04-25 13:03:10|13295.9|13293.9|13301.9|13299.9|13304.6|13302.6|13295.7|13293.7|129
1650891800000|2022-04-25 13:03:20|13301.8|13299.8|13302.3|13300.3|13304.3|13302.3|13301.8|13299.8|42
1650891810000|2022-04-25 13:03:30|13302.4|13300.4|13302.1|13300.1|13302.4|13300.4|13300.9|13298.9|50
1650891820000|2022-04-25 13:03:40|13302.2|13300.2|13299.9|13297.9|13302.3|13300.3|13299.4|13297.4|28
1650891830000|2022-04-25 13:03:50|13299.3|13297.3|13298.7|13296.7|13299.3|13297.3|13297.9|13295.9|23
1650891840000|2022-04-25 13:04:00|13298.8|13296.8|13301.4|13299.4|13302.4|13300.4|13298.6|13296.6|76
1650891850000|2022-04-25 13:04:10|13301.3|13299.3|13301.6|13299.6|13301.7|13299.7|13298.8|13296.8|20
1650891860000|2022-04-25 13:04:20|13301.4|13299.4|13296.6|13294.6|13301.8|13299.8|13295.1|13293.1|251
1650891870000|2022-04-25 13:04:30|13296.7|13294.7|13295.3|13293.3|13296.7|13294.7|13295.1|13293.1|51
1650891880000|2022-04-25 13:04:40|13295.1|13293.1|13293.4|13291.4|13295.3|13293.3|13293.3|13291.3|38
1650891890000|2022-04-25 13:04:50|13293.3|13291.3|13290.7|13288.7|13293.7|13291.7|13290.3|13288.3|101
1650891900000|2022-04-25 13:05:00|13290.8|13288.8|13291.7|13289.7|13292.4|13290.4|13290.8|13288.8|37
1650891910000|2022-04-25 13:05:10|13291.3|13289.3|13291.6|13289.6|13291.9|13289.9|13287.4|13285.4|76
1650891920000|2022-04-25 13:05:20|13291.4|13289.4|13290.2|13288.2|13292.6|13290.6|13289.1|13287.1|45
1650891930000|2022-04-25 13:05:30|13290.3|13288.3|13291.3|13289.3|13291.8|13289.8|13289.2|13287.2|60
1650891940000|2022-04-25 13:05:40|13291.2|13289.2|13288.9|13286.9|13291.4|13289.4|13288.9|13286.9|26
1650891950000|2022-04-25 13:05:50|13289.1|13287.1|13288.7|13286.7|13289.3|13287.3|13287.8|13285.8|50
1650891960000|2022-04-25 13:06:00|13288.6|13286.6|13286.2|13284.2|13288.8|13286.8|13285.7|13283.7|65
1650891970000|2022-04-25 13:06:10|13286.1|13284.1|13290.6|13288.6|13290.7|13288.7|13286.1|13284.1|52
1650891980000|2022-04-25 13:06:20|13290.7|13288.7|13292.9|13290.9|13292.9|13290.9|13290.6|13288.6|26
1650891990000|2022-04-25 13:06:30|13292.8|13290.8|13291.9|13289.9|13292.9|13290.9|13290.8|13288.8|12
1650892000000|2022-04-25 13:06:40|13292.1|13290.1|13291.4|13289.4|13292.3|13290.3|13290.7|13288.7|23
1650892010000|2022-04-25 13:06:50|13291.2|13289.2|13293.2|13291.2|13293.2|13291.2|13290.7|13288.7|10
1650892020000|2022-04-25 13:07:00|13294.1|13292.1|13295.2|13293.2|13296.6|13294.6|13292.7|13290.7|71
1650892030000|2022-04-25 13:07:10|13295.1|13293.1|13297.7|13295.7|13297.7|13295.7|13293.9|13291.9|50
1650892040000|2022-04-25 13:07:20|13298.1|13296.1|13298.9|13296.9|13299.1|13297.1|13295.7|13293.7|31
1650892050000|2022-04-25 13:07:30|13299.1|13297.1|13297.1|13295.1|13299.1|13297.1|13296.9|13294.9|46
1650892060000|2022-04-25 13:07:40|13296.7|13294.7|13293.2|13291.2|13296.7|13294.7|13292.6|13290.6|21
1650892070000|2022-04-25 13:07:50|13293.1|13291.1|13290.9|13288.9|13293.1|13291.1|13290.1|13288.1|54
1650892080000|2022-04-25 13:08:00|13291.1|13289.1|13292.3|13290.3|13293.1|13291.1|13291.1|13289.1|25
1650892090000|2022-04-25 13:08:10|13292.2|13290.2|13290.4|13288.4|13293.1|13291.1|13290.4|13288.4|30
1650892100000|2022-04-25 13:08:20|13290.6|13288.6|13289.8|13287.8|13290.7|13288.7|13289.3|13287.3|46
1650892110000|2022-04-25 13:08:30|13289.7|13287.7|13293.2|13291.2|13294.2|13292.2|13289.7|13287.7|59
1650892120000|2022-04-25 13:08:40|13293.3|13291.3|13293.9|13291.9|13294.7|13292.7|13292.4|13290.4|17
1650892130000|2022-04-25 13:08:50|13293.8|13291.8|13296.3|13294.3|13296.6|13294.6|13293.4|13291.4|47
1650892140000|2022-04-25 13:09:00|13296.6|13294.6|13295.8|13293.8|13296.9|13294.9|13294.2|13292.2|51
1650892150000|2022-04-25 13:09:10|13296.1|13294.1|13297.7|13295.7|13298.1|13296.1|13296.1|13294.1|17
1650892160000|2022-04-25 13:09:20|13297.6|13295.6|13296.2|13294.2|13297.8|13295.8|13296.2|13294.2|26
1650892170000|2022-04-25 13:09:30|13296.3|13294.3|13296.4|13294.4|13297.4|13295.4|13295.3|13293.3|17
1650892180000|2022-04-25 13:09:40|13296.6|13294.6|13297.6|13295.6|13297.6|13295.6|13294.6|13292.6|49
1650892190000|2022-04-25 13:09:50|13297.7|13295.7|13296.9|13294.9|13297.8|13295.8|13296.4|13294.4|23
1650892200000|2022-04-25 13:10:00|13297.1|13295.1|13303.9|13301.9|13303.9|13301.9|13297.1|13295.1|75
1650892210000|2022-04-25 13:10:10|13303.8|13301.8|13301.3|13299.3|13304.1|13302.1|13301.3|13299.3|88
1650892220000|2022-04-25 13:10:20|13300.9|13298.9|13301.3|13299.3|13302.7|13300.7|13299.8|13297.8|91
1650892230000|2022-04-25 13:10:30|13301.2|13299.2|13299.1|13297.1|13301.3|13299.3|13297.9|13295.9|67
1650892240000|2022-04-25 13:10:40|13298.9|13296.9|13295.8|13293.8|13298.9|13296.9|13295.8|13293.8|27
1650892250000|2022-04-25 13:10:50|13295.7|13293.7|13297.3|13295.3|13298.2|13296.2|13294.8|13292.8|62
1650892260000|2022-04-25 13:11:00|13297.2|13295.2|13294.1|13292.1|13297.8|13295.8|13294.1|13292.1|54
1650892270000|2022-04-25 13:11:10|13293.9|13291.9|13290.7|13288.7|13295.3|13293.3|13289.6|13287.6|49
1650892280000|2022-04-25 13:11:20|13290.9|13288.9|13293.9|13291.9|13293.9|13291.9|13289.4|13287.4|81
1650892290000|2022-04-25 13:11:30|13294.2|13292.2|13296.2|13294.2|13296.4|13294.4|13293.8|13291.8|38
1650892300000|2022-04-25 13:11:40|13296.1|13294.1|13293.4|13291.4|13296.1|13294.1|13293.2|13291.2|33
1650892310000|2022-04-25 13:11:50|13293.3|13291.3|13294.8|13292.8|13295.7|13293.7|13293.3|13291.3|25
1650892320000|2022-04-25 13:12:00|13295.1|13293.1|13296.3|13294.3|13297.6|13295.6|13295.1|13293.1|37
1650892330000|2022-04-25 13:12:10|13296.4|13294.4|13294.7|13292.7|13297.2|13295.2|13294.1|13292.1|45
1650892340000|2022-04-25 13:12:20|13294.6|13292.6|13295.2|13293.2|13295.2|13293.2|13293.9|13291.9|28
1650892350000|2022-04-25 13:12:30|13295.1|13293.1|13297.2|13295.2|13297.4|13295.4|13294.6|13292.6|38
1650892360000|2022-04-25 13:12:40|13297.3|13295.3|13301.1|13299.1|13301.3|13299.3|13297.2|13295.2|56
1650892370000|2022-04-25 13:12:50|13300.9|13298.9|13302.2|13300.2|13302.9|13300.9|13300.4|13298.4|68
1650892380000|2022-04-25 13:13:00|13302.3|13300.3|13302.9|13300.9|13303.3|13301.3|13301.1|13299.1|33
1650892390000|2022-04-25 13:13:10|13303.7|13301.7|13300.8|13298.8|13303.7|13301.7|13300.4|13298.4|35
1650892400000|2022-04-25 13:13:20|13300.7|13298.7|13301.1|13299.1|13302.7|13300.7|13300.4|13298.4|21
1650892410000|2022-04-25 13:13:30|13301.6|13299.6|13302.1|13300.1|13302.6|13300.6|13300.8|13298.8|35
1650892420000|2022-04-25 13:13:40|13302.2|13300.2|13305.9|13303.9|13307.2|13305.2|13301.3|13299.3|165
1650892430000|2022-04-25 13:13:50|13305.8|13303.8|13306.9|13304.9|13307.8|13305.8|13305.2|13303.2|65
1650892440000|2022-04-25 13:14:00|13306.8|13304.8|13307.3|13305.3|13309.2|13307.2|13304.2|13302.2|211
1650892450000|2022-04-25 13:14:10|13307.2|13305.2|13304.2|13302.2|13307.3|13305.3|13301.3|13299.3|117
1650892460000|2022-04-25 13:14:20|13304.3|13302.3|13303.9|13301.9|13304.3|13302.3|13302.6|13300.6|54
1650892470000|2022-04-25 13:14:30|13303.7|13301.7|13302.4|13300.4|13303.7|13301.7|13301.9|13299.9|43
1650892480000|2022-04-25 13:14:40|13302.6|13300.6|13304.7|13302.7|13305.4|13303.4|13302.6|13300.6|37
1650892490000|2022-04-25 13:14:50|13304.3|13302.3|13305.3|13303.3|13306.1|13304.1|13304.2|13302.2|37
1650892500000|2022-04-25 13:15:00|13305.2|13303.2|13307.7|13305.7|13309.8|13307.8|13304.9|13302.9|100
1650892510000|2022-04-25 13:15:10|13308.6|13306.6|13310.9|13308.9|13311.2|13309.2|13307.4|13305.4|87
1650892520000|2022-04-25 13:15:20|13308.9|13306.9|13307.4|13305.4|13309.6|13307.6|13306.9|13304.9|143
1650892530000|2022-04-25 13:15:30|13307.7|13305.7|13310.6|13308.6|13310.7|13308.7|13306.8|13304.8|55
1650892540000|2022-04-25 13:15:40|13310.7|13308.7|13314.2|13312.2|13315.1|13313.1|13309.9|13307.9|104
1650892550000|2022-04-25 13:15:50|13314.3|13312.3|13312.8|13310.8|13314.7|13312.7|13311.9|13309.9|66
1650892560000|2022-04-25 13:16:00|13312.7|13310.7|13311.8|13309.8|13312.8|13310.8|13310.1|13308.1|84
1650892570000|2022-04-25 13:16:10|13311.9|13309.9|13311.9|13309.9|13313.9|13311.9|13311.4|13309.4|52
1650892580000|2022-04-25 13:16:20|13311.8|13309.8|13307.6|13305.6|13311.9|13309.9|13306.8|13304.8|70
1650892590000|2022-04-25 13:16:30|13307.7|13305.7|13307.9|13305.9|13307.9|13305.9|13306.1|13304.1|57
1650892600000|2022-04-25 13:16:40|13308.1|13306.1|13305.1|13303.1|13309.1|13307.1|13304.9|13302.9|24
1650892610000|2022-04-25 13:16:50|13304.8|13302.8|13303.4|13301.4|13305.1|13303.1|13302.3|13300.3|72
1650892620000|2022-04-25 13:17:00|13302.9|13300.9|13301.4|13299.4|13303.7|13301.7|13301.4|13299.4|26
1650892630000|2022-04-25 13:17:10|13301.6|13299.6|13303.4|13301.4|13303.4|13301.4|13301.6|13299.6|20
1650892640000|2022-04-25 13:17:20|13303.3|13301.3|13301.6|13299.6|13303.3|13301.3|13301.2|13299.2|24
1650892650000|2022-04-25 13:17:30|13301.3|13299.3|13301.9|13299.9|13302.9|13300.9|13301.3|13299.3|18
1650892660000|2022-04-25 13:17:40|13302.1|13300.1|13301.8|13299.8|13302.6|13300.6|13300.9|13298.9|60
1650892670000|2022-04-25 13:17:50|13300.3|13298.3|13299.2|13297.2|13300.3|13298.3|13295.8|13293.8|124
1650892680000|2022-04-25 13:18:00|13299.1|13297.1|13298.1|13296.1|13299.2|13297.2|13297.4|13295.4|34
1650892690000|2022-04-25 13:18:10|13298.2|13296.2|13297.6|13295.6|13298.8|13296.8|13297.3|13295.3|41
1650892700000|2022-04-25 13:18:20|13297.8|13295.8|13297.8|13295.8|13299.3|13297.3|13296.4|13294.4|33
1650892710000|2022-04-25 13:18:30|13297.7|13295.7|13299.3|13297.3|13299.3|13297.3|13297.2|13295.2|20
1650892720000|2022-04-25 13:18:40|13299.2|13297.2|13299.8|13297.8|13300.8|13298.8|13298.2|13296.2|37
1650892730000|2022-04-25 13:18:50|13300.1|13298.1|13298.3|13296.3|13301.1|13299.1|13297.4|13295.4|29
1650892740000|2022-04-25 13:19:00|13298.4|13296.4|13301.1|13299.1|13301.1|13299.1|13297.6|13295.6|48
1650892750000|2022-04-25 13:19:10|13301.3|13299.3|13299.3|13297.3|13301.9|13299.9|13298.7|13296.7|28
1650892760000|2022-04-25 13:19:20|13298.8|13296.8|13298.8|13296.8|13301.1|13299.1|13297.9|13295.9|57
1650892770000|2022-04-25 13:19:30|13299.2|13297.2|13299.3|13297.3|13300.6|13298.6|13297.7|13295.7|13
1650892780000|2022-04-25 13:19:40|13298.7|13296.7|13300.2|13298.2|13300.9|13298.9|13298.7|13296.7|16
1650892790000|2022-04-25 13:19:50|13300.6|13298.6|13299.3|13297.3|13302.3|13300.3|13299.1|13297.1|30
1650892800000|2022-04-25 13:20:00|13300.1|13298.1|13302.4|13300.4|13303.3|13301.3|13299.8|13297.8|58
1650892810000|2022-04-25 13:20:10|13302.3|13300.3|13303.4|13301.4|13304.6|13302.6|13302.2|13300.2|46
1650892820000|2022-04-25 13:20:20|13303.6|13301.6|13304.7|13302.7|13306.3|13304.3|13303.4|13301.4|72
1650892830000|2022-04-25 13:20:30|13304.6|13302.6|13307.1|13305.1|13307.1|13305.1|13304.4|13302.4|20
1650892840000|2022-04-25 13:20:40|13306.9|13304.9|13306.7|13304.7|13308.7|13306.7|13306.7|13304.7|42
1650892850000|2022-04-25 13:20:50|13306.8|13304.8|13308.2|13306.2|13308.4|13306.4|13306.8|13304.8|12
1650892860000|2022-04-25 13:21:00|13308.1|13306.1|13307.4|13305.4|13308.4|13306.4|13306.4|13304.4|33
1650892870000|2022-04-25 13:21:10|13307.6|13305.6|13303.6|13301.6|13307.8|13305.8|13303.6|13301.6|35
1650892880000|2022-04-25 13:21:20|13303.4|13301.4|13301.4|13299.4|13303.4|13301.4|13298.6|13296.6|76
1650892890000|2022-04-25 13:21:30|13301.3|13299.3|13302.6|13300.6|13304.2|13302.2|13300.4|13298.4|15
1650892900000|2022-04-25 13:21:40|13302.4|13300.4|13303.6|13301.6|13303.8|13301.8|13301.3|13299.3|34
1650892910000|2022-04-25 13:21:50|13303.7|13301.7|13299.2|13297.2|13303.7|13301.7|13298.9|13296.9|56
1650892920000|2022-04-25 13:22:00|13298.8|13296.8|13298.1|13296.1|13298.9|13296.9|13296.8|13294.8|48
1650892930000|2022-04-25 13:22:10|13297.4|13295.4|13296.1|13294.1|13298.2|13296.2|13295.8|13293.8|31
1650892940000|2022-04-25 13:22:20|13295.9|13293.9|13295.2|13293.2|13297.4|13295.4|13294.9|13292.9|60
1650892950000|2022-04-25 13:22:30|13295.4|13293.4|13297.3|13295.3|13297.4|13295.4|13294.9|13292.9|38
1650892960000|2022-04-25 13:22:40|13297.1|13295.1|13296.6|13294.6|13298.2|13296.2|13296.6|13294.6|36
1650892970000|2022-04-25 13:22:50|13296.4|13294.4|13298.1|13296.1|13298.1|13296.1|13295.8|13293.8|26
1650892980000|2022-04-25 13:23:00|13298.6|13296.6|13296.1|13294.1|13298.6|13296.6|13294.3|13292.3|28
1650892990000|2022-04-25 13:23:10|13296.3|13294.3|13298.4|13296.4|13299.1|13297.1|13296.1|13294.1|45
1650893000000|2022-04-25 13:23:20|13298.3|13296.3|13296.8|13294.8|13298.4|13296.4|13296.1|13294.1|14
1650893010000|2022-04-25 13:23:30|13296.3|13294.3|13292.7|13290.7|13296.6|13294.6|13292.7|13290.7|34
1650893020000|2022-04-25 13:23:40|13292.8|13290.8|13291.4|13289.4|13292.9|13290.9|13289.9|13287.9|122
1650893030000|2022-04-25 13:23:50|13291.3|13289.3|13291.4|13289.4|13291.7|13289.7|13289.7|13287.7|65
1650893040000|2022-04-25 13:24:00|13291.7|13289.7|13290.7|13288.7|13292.8|13290.8|13290.1|13288.1|49
1650893050000|2022-04-25 13:24:10|13290.4|13288.4|13290.9|13288.9|13291.2|13289.2|13289.8|13287.8|46
1650893060000|2022-04-25 13:24:20|13290.8|13288.8|13291.6|13289.6|13292.4|13290.4|13290.3|13288.3|45
1650893070000|2022-04-25 13:24:30|13291.7|13289.7|13290.9|13288.9|13292.9|13290.9|13290.9|13288.9|46
1650893080000|2022-04-25 13:24:40|13290.8|13288.8|13292.8|13290.8|13294.1|13292.1|13290.8|13288.8|38
1650893090000|2022-04-25 13:24:50|13292.9|13290.9|13294.4|13292.4|13294.4|13292.4|13292.3|13290.3|45
1650893100000|2022-04-25 13:25:00|13294.3|13292.3|13287.4|13285.4|13294.3|13292.3|13286.8|13284.8|189
1650893110000|2022-04-25 13:25:10|13287.6|13285.6|13289.9|13287.9|13291.7|13289.7|13287.3|13285.3|72
1650893120000|2022-04-25 13:25:20|13290.9|13288.9|13288.9|13286.9|13290.9|13288.9|13287.7|13285.7|104
1650893130000|2022-04-25 13:25:30|13290.7|13288.7|13293.3|13291.3|13293.9|13291.9|13290.7|13288.7|89
1650893140000|2022-04-25 13:25:40|13293.2|13291.2|13296.4|13294.4|13296.7|13294.7|13292.9|13290.9|34
1650893150000|2022-04-25 13:25:50|13296.8|13294.8|13298.6|13296.6|13299.4|13297.4|13296.2|13294.2|115
1650893160000|2022-04-25 13:26:00|13298.2|13296.2|13303.1|13301.1|13303.1|13301.1|13297.2|13295.2|112
1650893170000|2022-04-25 13:26:10|13302.9|13300.9|13302.9|13300.9|13303.4|13301.4|13301.8|13299.8|60
1650893180000|2022-04-25 13:26:20|13302.7|13300.7|13298.4|13296.4|13302.9|13300.9|13296.4|13294.4|82
1650893190000|2022-04-25 13:26:30|13298.6|13296.6|13294.3|13292.3|13298.7|13296.7|13293.3|13291.3|89
1650893200000|2022-04-25 13:26:40|13294.4|13292.4|13291.4|13289.4|13295.1|13293.1|13289.2|13287.2|118
1650893210000|2022-04-25 13:26:50|13291.6|13289.6|13293.2|13291.2|13293.2|13291.2|13291.6|13289.6|41
1650893220000|2022-04-25 13:27:00|13293.3|13291.3|13293.7|13291.7|13294.2|13292.2|13290.9|13288.9|52
1650893230000|2022-04-25 13:27:10|13294.1|13292.1|13292.1|13290.1|13294.9|13292.9|13291.7|13289.7|46
1650893240000|2022-04-25 13:27:20|13292.3|13290.3|13291.8|13289.8|13293.3|13291.3|13290.9|13288.9|65
1650893250000|2022-04-25 13:27:30|13291.7|13289.7|13290.1|13288.1|13292.7|13290.7|13290.1|13288.1|52
1650893260000|2022-04-25 13:27:40|13289.7|13287.7|13290.9|13288.9|13290.9|13288.9|13288.8|13286.8|70
1650893270000|2022-04-25 13:27:50|13291.4|13289.4|13288.2|13286.2|13292.3|13290.3|13288.1|13286.1|111
1650893280000|2022-04-25 13:28:00|13288.1|13286.1|13286.4|13284.4|13290.9|13288.9|13286.2|13284.2|174
1650893290000|2022-04-25 13:28:10|13286.2|13284.2|13289.9|13287.9|13289.9|13287.9|13286.2|13284.2|59
1650893300000|2022-04-25 13:28:20|13290.1|13288.1|13291.7|13289.7|13292.1|13290.1|13288.7|13286.7|71
1650893310000|2022-04-25 13:28:30|13291.8|13289.8|13290.7|13288.7|13292.3|13290.3|13288.8|13286.8|58
1650893320000|2022-04-25 13:28:40|13290.2|13288.2|13290.4|13288.4|13291.2|13289.2|13289.4|13287.4|61
1650893330000|2022-04-25 13:28:50|13290.6|13288.6|13289.4|13287.4|13291.3|13289.3|13288.7|13286.7|34
1650893340000|2022-04-25 13:29:00|13289.2|13287.2|13289.9|13287.9|13290.4|13288.4|13288.8|13286.8|97
1650893350000|2022-04-25 13:29:10|13290.2|13288.2|13290.4|13288.4|13291.2|13289.2|13289.6|13287.6|76
1650893360000|2022-04-25 13:29:20|13290.6|13288.6|13284.6|13282.6|13290.9|13288.9|13279.2|13277.2|269
1650893370000|2022-04-25 13:29:30|13285.2|13283.2|13286.2|13284.2|13288.2|13286.2|13284.7|13282.7|76
1650893380000|2022-04-25 13:29:40|13286.4|13284.4|13289.1|13287.1|13289.8|13287.8|13286.1|13284.1|79
1650893390000|2022-04-25 13:29:50|13288.7|13286.7|13289.2|13287.2|13289.9|13287.9|13284.8|13282.8|183
1650893400000|2022-04-25 13:30:00|13288.7|13287.7|13278.1|13277.1|13292.6|13291.6|13277.7|13276.7|1921
1650893410000|2022-04-25 13:30:10|13277.8|13276.8|13285.3|13284.3|13286.8|13285.8|13277.7|13276.7|813
1650893420000|2022-04-25 13:30:20|13285.6|13284.6|13297.7|13296.7|13298.7|13297.7|13281.1|13280.1|742
1650893430000|2022-04-25 13:30:30|13297.6|13296.6|13295.2|13294.2|13302.3|13301.3|13291.4|13290.4|753
1650893440000|2022-04-25 13:30:40|13294.7|13293.7|13284.9|13283.9|13299.3|13298.3|13283.8|13282.8|710
1650893450000|2022-04-25 13:30:50|13284.2|13283.2|13273.3|13272.3|13285.1|13284.1|13273.3|13272.3|556
1650893460000|2022-04-25 13:31:00|13273.2|13272.2|13271.1|13270.1|13278.3|13277.3|13268.2|13267.2|833
1650893470000|2022-04-25 13:31:10|13270.8|13269.8|13292.7|13291.7|13292.7|13291.7|13266.3|13265.3|720
1650893480000|2022-04-25 13:31:20|13292.8|13291.8|13301.3|13300.3|13304.3|13303.3|13290.4|13289.4|847
1650893490000|2022-04-25 13:31:30|13300.7|13299.7|13306.6|13305.6|13310.9|13309.9|13300.7|13299.7|638
1650893500000|2022-04-25 13:31:40|13306.1|13305.1|13292.3|13291.3|13306.1|13305.1|13292.3|13291.3|369
1650893510000|2022-04-25 13:31:50|13291.9|13290.9|13285.9|13284.9|13292.1|13291.1|13284.4|13283.4|541
1650893520000|2022-04-25 13:32:00|13286.2|13285.2|13294.4|13293.4|13294.6|13293.6|13282.1|13281.1|539
1650893530000|2022-04-25 13:32:10|13294.6|13293.6|13305.6|13304.6|13305.9|13304.9|13293.8|13292.8|522
1650893540000|2022-04-25 13:32:20|13304.7|13303.7|13310.9|13309.9|13310.9|13309.9|13302.4|13301.4|389
1650893550000|2022-04-25 13:32:30|13311.1|13310.1|13315.7|13314.7|13319.6|13318.6|13310.3|13309.3|690
1650893560000|2022-04-25 13:32:40|13315.9|13314.9|13315.7|13314.7|13320.9|13319.9|13312.3|13311.3|476
1650893570000|2022-04-25 13:32:50|13315.2|13314.2|13302.3|13301.3|13316.8|13315.8|13302.2|13301.2|494
1650893580000|2022-04-25 13:33:00|13301.9|13300.9|13286.2|13285.2|13302.1|13301.1|13280.4|13279.4|1276
1650893590000|2022-04-25 13:33:10|13285.8|13284.8|13275.6|13274.6|13287.3|13286.3|13274.8|13273.8|578
1650893600000|2022-04-25 13:33:20|13275.7|13274.7|13280.9|13279.9|13285.4|13284.4|13275.6|13274.6|333
1650893610000|2022-04-25 13:33:30|13280.8|13279.8|13294.7|13293.7|13299.3|13298.3|13280.2|13279.2|457
1650893620000|2022-04-25 13:33:40|13293.4|13292.4|13273.3|13272.3|13293.6|13292.6|13273.3|13272.3|484
1650893630000|2022-04-25 13:33:50|13273.2|13272.2|13270.7|13269.7|13276.3|13275.3|13267.2|13266.2|685
1650893640000|2022-04-25 13:34:00|13269.9|13268.9|13279.3|13278.3|13283.4|13282.4|13269.1|13268.1|502
1650893650000|2022-04-25 13:34:10|13279.1|13278.1|13272.1|13271.1|13282.3|13281.3|13271.6|13270.6|393
1650893660000|2022-04-25 13:34:20|13272.8|13271.8|13270.3|13269.3|13277.6|13276.6|13262.8|13261.8|596
1650893670000|2022-04-25 13:34:30|13269.7|13268.7|13277.2|13276.2|13277.9|13276.9|13262.3|13261.3|464
1650893680000|2022-04-25 13:34:40|13276.8|13275.8|13282.7|13281.7|13288.3|13287.3|13274.8|13273.8|519
1650893690000|2022-04-25 13:34:50|13282.4|13281.4|13295.8|13294.8|13296.8|13295.8|13280.6|13279.6|510
1650893700000|2022-04-25 13:35:00|13297.1|13296.1|13327.1|13326.1|13327.9|13326.9|13296.7|13295.7|1667
1650893710000|2022-04-25 13:35:10|13326.8|13325.8|13335.4|13334.4|13339.6|13338.6|13326.6|13325.6|976
1650893720000|2022-04-25 13:35:20|13335.3|13334.3|13334.8|13333.8|13342.1|13341.1|13331.2|13330.2|663
1650893730000|2022-04-25 13:35:30|13335.7|13334.7|13335.3|13334.3|13345.9|13344.9|13333.7|13332.7|685
1650893740000|2022-04-25 13:35:40|13335.7|13334.7|13350.8|13349.8|13357.4|13356.4|13335.2|13334.2|823
1650893750000|2022-04-25 13:35:50|13351.2|13350.2|13327.8|13326.8|13352.4|13351.4|13324.6|13323.6|631
1650893760000|2022-04-25 13:36:00|13328.4|13327.4|13325.1|13324.1|13332.7|13331.7|13322.8|13321.8|506
1650893770000|2022-04-25 13:36:10|13325.2|13324.2|13340.9|13339.9|13340.9|13339.9|13324.7|13323.7|525
1650893780000|2022-04-25 13:36:20|13341.4|13340.4|13346.1|13345.1|13348.1|13347.1|13331.4|13330.4|459
1650893790000|2022-04-25 13:36:30|13345.8|13344.8|13348.7|13347.7|13351.3|13350.3|13335.8|13334.8|406
1650893800000|2022-04-25 13:36:40|13350.1|13349.1|13345.9|13344.9|13353.4|13352.4|13340.8|13339.8|447
1650893810000|2022-04-25 13:36:50|13345.4|13344.4|13347.2|13346.2|13348.7|13347.7|13335.2|13334.2|423
1650893820000|2022-04-25 13:37:00|13345.6|13344.6|13342.4|13341.4|13345.6|13344.6|13334.9|13333.9|337
1650893830000|2022-04-25 13:37:10|13342.7|13341.7|13352.7|13351.7|13356.1|13355.1|13340.8|13339.8|410
1650893840000|2022-04-25 13:37:20|13352.9|13351.9|13356.3|13355.3|13360.1|13359.1|13349.7|13348.7|676
1650893850000|2022-04-25 13:37:30|13356.2|13355.2|13361.6|13360.6|13365.6|13364.6|13353.6|13352.6|602
1650893860000|2022-04-25 13:37:40|13361.3|13360.3|13347.8|13346.8|13362.4|13361.4|13346.6|13345.6|436
1650893870000|2022-04-25 13:37:50|13347.7|13346.7|13349.3|13348.3|13359.1|13358.1|13346.6|13345.6|291
1650893880000|2022-04-25 13:38:00|13349.7|13348.7|13357.3|13356.3|13359.3|13358.3|13348.8|13347.8|319
1650893890000|2022-04-25 13:38:10|13357.6|13356.6|13356.8|13355.8|13362.2|13361.2|13354.7|13353.7|373
1650893900000|2022-04-25 13:38:20|13357.3|13356.3|13352.1|13351.1|13357.3|13356.3|13344.3|13343.3|456
1650893910000|2022-04-25 13:38:30|13352.9|13351.9|13358.8|13357.8|13360.3|13359.3|13348.2|13347.2|513
1650893920000|2022-04-25 13:38:40|13358.6|13357.6|13336.7|13335.7|13359.2|13358.2|13335.8|13334.8|599
1650893930000|2022-04-25 13:38:50|13336.8|13335.8|13341.6|13340.6|13347.7|13346.7|13335.3|13334.3|426
1650893940000|2022-04-25 13:39:00|13341.7|13340.7|13331.9|13330.9|13342.9|13341.9|13330.9|13329.9|383
1650893950000|2022-04-25 13:39:10|13332.1|13331.1|13324.6|13323.6|13332.6|13331.6|13317.7|13316.7|716
1650893960000|2022-04-25 13:39:20|13324.2|13323.2|13314.9|13313.9|13330.7|13329.7|13312.2|13311.2|555
1650893970000|2022-04-25 13:39:30|13316.1|13315.1|13303.1|13302.1|13316.3|13315.3|13301.6|13300.6|694
1650893980000|2022-04-25 13:39:40|13303.8|13302.8|13306.7|13305.7|13309.6|13308.6|13303.6|13302.6|289
1650893990000|2022-04-25 13:39:50|13307.4|13306.4|13307.9|13306.9|13316.1|13315.1|13305.7|13304.7|505
1650894000000|2022-04-25 13:40:00|13307.7|13306.7|13316.1|13315.1|13325.1|13324.1|13304.9|13303.9|902
1650894010000|2022-04-25 13:40:10|13316.4|13315.4|13318.9|13317.9|13324.1|13323.1|13312.7|13311.7|411
1650894020000|2022-04-25 13:40:20|13318.8|13317.8|13318.3|13317.3|13320.7|13319.7|13314.4|13313.4|195
1650894030000|2022-04-25 13:40:30|13317.9|13316.9|13301.7|13300.7|13321.1|13320.1|13298.8|13297.8|523
1650894040000|2022-04-25 13:40:40|13301.9|13300.9|13307.8|13306.8|13312.1|13311.1|13301.7|13300.7|348
1650894050000|2022-04-25 13:40:50|13308.4|13307.4|13307.1|13306.1|13317.7|13316.7|13306.1|13305.1|311
1650894060000|2022-04-25 13:41:00|13307.2|13306.2|13308.3|13307.3|13308.3|13307.3|13295.2|13294.2|604
1650894070000|2022-04-25 13:41:10|13309.3|13308.3|13314.7|13313.7|13320.2|13319.2|13306.6|13305.6|739
1650894080000|2022-04-25 13:41:20|13314.4|13313.4|13311.8|13310.8|13318.1|13317.1|13310.7|13309.7|259
1650894090000|2022-04-25 13:41:30|13311.1|13310.1|13308.7|13307.7|13311.3|13310.3|13303.8|13302.8|235
1650894100000|2022-04-25 13:41:40|13308.6|13307.6|13314.2|13313.2|13324.1|13323.1|13308.3|13307.3|648
1650894110000|2022-04-25 13:41:50|13314.1|13313.1|13311.1|13310.1|13316.7|13315.7|13310.3|13309.3|298
1650894120000|2022-04-25 13:42:00|13311.8|13310.8|13301.7|13300.7|13312.6|13311.6|13300.7|13299.7|403
1650894130000|2022-04-25 13:42:10|13302.8|13301.8|13305.6|13304.6|13307.4|13306.4|13302.6|13301.6|192
1650894140000|2022-04-25 13:42:20|13305.7|13304.7|13310.3|13309.3|13321.6|13320.6|13305.6|13304.6|710
1650894150000|2022-04-25 13:42:30|13311.3|13310.3|13305.6|13304.6|13315.1|13314.1|13301.1|13300.1|352
1650894160000|2022-04-25 13:42:40|13305.7|13304.7|13312.1|13311.1|13312.3|13311.3|13301.6|13300.6|269
1650894170000|2022-04-25 13:42:50|13311.6|13310.6|13312.7|13311.7|13315.6|13314.6|13304.4|13303.4|419
1650894180000|2022-04-25 13:43:00|13312.4|13311.4|13306.7|13305.7|13316.9|13315.9|13306.7|13305.7|373
1650894190000|2022-04-25 13:43:10|13306.2|13305.2|13304.7|13303.7|13315.8|13314.8|13303.9|13302.9|379
1650894200000|2022-04-25 13:43:20|13304.4|13303.4|13299.2|13298.2|13310.8|13309.8|13298.3|13297.3|345
1650894210000|2022-04-25 13:43:30|13298.3|13297.3|13326.4|13325.4|13327.4|13326.4|13296.2|13295.2|1057
1650894220000|2022-04-25 13:43:40|13326.9|13325.9|13333.4|13332.4|13335.9|13334.9|13326.7|13325.7|631
1650894230000|2022-04-25 13:43:50|13333.6|13332.6|13319.1|13318.1|13336.2|13335.2|13316.1|13315.1|338
1650894240000|2022-04-25 13:44:00|13318.8|13317.8|13312.8|13311.8|13319.6|13318.6|13305.6|13304.6|444
1650894250000|2022-04-25 13:44:10|13313.6|13312.6|13294.3|13293.3|13313.6|13312.6|13289.3|13288.3|777
1650894260000|2022-04-25 13:44:20|13293.6|13292.6|13277.3|13276.3|13295.4|13294.4|13276.4|13275.4|561
1650894270000|2022-04-25 13:44:30|13276.7|13275.7|13270.4|13269.4|13280.8|13279.8|13266.3|13265.3|689
1650894280000|2022-04-25 13:44:40|13270.6|13269.6|13266.1|13265.1|13276.4|13275.4|13265.4|13264.4|438
1650894290000|2022-04-25 13:44:50|13266.9|13265.9|13265.4|13264.4|13276.1|13275.1|13264.2|13263.2|456
1650894300000|2022-04-25 13:45:00|13265.3|13264.3|13262.3|13261.3|13271.3|13270.3|13257.9|13256.9|1139
1650894310000|2022-04-25 13:45:10|13262.2|13261.2|13253.2|13252.2|13267.7|13266.7|13251.2|13250.2|707
1650894320000|2022-04-25 13:45:20|13252.4|13251.4|13248.8|13247.8|13256.4|13255.4|13246.2|13245.2|465
1650894330000|2022-04-25 13:45:30|13248.9|13247.9|13254.1|13253.1|13255.7|13254.7|13247.3|13246.3|511
1650894340000|2022-04-25 13:45:40|13253.4|13252.4|13247.3|13246.3|13254.6|13253.6|13244.7|13243.7|501
1650894350000|2022-04-25 13:45:50|13247.2|13246.2|13248.2|13247.2|13251.7|13250.7|13246.3|13245.3|236
1650894360000|2022-04-25 13:46:00|13248.4|13247.4|13242.3|13241.3|13253.8|13252.8|13241.8|13240.8|535
1650894370000|2022-04-25 13:46:10|13243.4|13242.4|13240.9|13239.9|13246.7|13245.7|13236.7|13235.7|512
1650894380000|2022-04-25 13:46:20|13240.2|13239.2|13243.4|13242.4|13248.6|13247.6|13236.8|13235.8|382
1650894390000|2022-04-25 13:46:30|13243.3|13242.3|13252.6|13251.6|13254.9|13253.9|13242.9|13241.9|442
1650894400000|2022-04-25 13:46:40|13252.8|13251.8|13253.9|13252.9|13258.9|13257.9|13251.2|13250.2|267
1650894410000|2022-04-25 13:46:50|13254.8|13253.8|13244.6|13243.6|13255.2|13254.2|13244.6|13243.6|394
1650894420000|2022-04-25 13:47:00|13244.7|13243.7|13238.9|13237.9|13247.6|13246.6|13238.4|13237.4|295
1650894430000|2022-04-25 13:47:10|13239.2|13238.2|13242.6|13241.6|13246.6|13245.6|13236.6|13235.6|470
1650894440000|2022-04-25 13:47:20|13242.4|13241.4|13247.9|13246.9|13248.9|13247.9|13239.9|13238.9|423
1650894450000|2022-04-25 13:47:30|13248.3|13247.3|13245.1|13244.1|13251.6|13250.6|13243.1|13242.1|202
1650894460000|2022-04-25 13:47:40|13244.8|13243.8|13244.6|13243.6|13251.1|13250.1|13240.1|13239.1|238
1650894470000|2022-04-25 13:47:50|13244.1|13243.1|13257.8|13256.8|13258.9|13257.9|13243.4|13242.4|297
1650894480000|2022-04-25 13:48:00|13260.1|13259.1|13257.2|13256.2|13264.6|13263.6|13256.6|13255.6|422
1650894490000|2022-04-25 13:48:10|13257.7|13256.7|13261.6|13260.6|13264.3|13263.3|13253.7|13252.7|261
1650894500000|2022-04-25 13:48:20|13261.7|13260.7|13257.1|13256.1|13266.1|13265.1|13257.1|13256.1|358
1650894510000|2022-04-25 13:48:30|13256.7|13255.7|13255.3|13254.3|13259.6|13258.6|13253.1|13252.1|303
1650894520000|2022-04-25 13:48:40|13255.8|13254.8|13250.6|13249.6|13255.8|13254.8|13247.3|13246.3|167
1650894530000|2022-04-25 13:48:50|13250.8|13249.8|13253.3|13252.3|13258.4|13257.4|13248.3|13247.3|240
1650894540000|2022-04-25 13:49:00|13252.6|13251.6|13251.1|13250.1|13257.6|13256.6|13246.8|13245.8|256
1650894550000|2022-04-25 13:49:10|13251.6|13250.6|13260.4|13259.4|13261.6|13260.6|13249.1|13248.1|273
1650894560000|2022-04-25 13:49:20|13259.7|13258.7|13281.6|13280.6|13283.1|13282.1|13257.1|13256.1|765
1650894570000|2022-04-25 13:49:30|13282.8|13281.8|13306.1|13305.1|13308.1|13307.1|13275.7|13274.7|1001
1650894580000|2022-04-25 13:49:40|13306.7|13305.7|13317.7|13316.7|13330.3|13329.3|13306.3|13305.3|1065
1650894590000|2022-04-25 13:49:50|13318.1|13317.1|13316.3|13315.3|13319.6|13318.6|13305.1|13304.1|585
1650894600000|2022-04-25 13:50:00|13316.4|13315.4|13313.1|13312.1|13320.2|13319.2|13309.1|13308.1|504
1650894610000|2022-04-25 13:50:10|13314.6|13313.6|13317.3|13316.3|13322.2|13321.2|13308.3|13307.3|657
1650894620000|2022-04-25 13:50:20|13316.8|13315.8|13318.6|13317.6|13320.8|13319.8|13310.7|13309.7|394
1650894630000|2022-04-25 13:50:30|13318.3|13317.3|13326.1|13325.1|13326.2|13325.2|13315.1|13314.1|383
1650894640000|2022-04-25 13:50:40|13325.3|13324.3|13340.8|13339.8|13341.6|13340.6|13322.1|13321.1|662
1650894650000|2022-04-25 13:50:50|13340.1|13339.1|13343.1|13342.1|13346.6|13345.6|13336.2|13335.2|448
1650894660000|2022-04-25 13:51:00|13344.1|13343.1|13352.8|13351.8|13353.6|13352.6|13336.7|13335.7|574
1650894670000|2022-04-25 13:51:10|13351.6|13350.6|13346.1|13345.1|13352.7|13351.7|13344.1|13343.1|684
1650894680000|2022-04-25 13:51:20|13346.6|13345.6|13329.4|13328.4|13346.6|13345.6|13325.1|13324.1|534
1650894690000|2022-04-25 13:51:30|13328.8|13327.8|13314.6|13313.6|13329.8|13328.8|13310.1|13309.1|909
1650894700000|2022-04-25 13:51:40|13314.4|13313.4|13307.6|13306.6|13320.3|13319.3|13303.8|13302.8|733
1650894710000|2022-04-25 13:51:50|13307.3|13306.3|13313.9|13312.9|13320.6|13319.6|13306.2|13305.2|409
1650894720000|2022-04-25 13:52:00|13315.2|13314.2|13311.6|13310.6|13315.2|13314.2|13306.3|13305.3|496
1650894730000|2022-04-25 13:52:10|13312.1|13311.1|13306.8|13305.8|13318.3|13317.3|13304.2|13303.2|331
1650894740000|2022-04-25 13:52:20|13307.6|13306.6|13305.6|13304.6|13312.7|13311.7|13298.6|13297.6|382
1650894750000|2022-04-25 13:52:30|13306.6|13305.6|13302.3|13301.3|13312.4|13311.4|13301.3|13300.3|262
1650894760000|2022-04-25 13:52:40|13302.2|13301.2|13308.8|13307.8|13310.3|13309.3|13300.9|13299.9|147
1650894770000|2022-04-25 13:52:50|13308.6|13307.6|13323.3|13322.3|13326.1|13325.1|13308.2|13307.2|762
1650894780000|2022-04-25 13:53:00|13323.2|13322.2|13311.3|13310.3|13325.7|13324.7|13306.9|13305.9|365
1650894790000|2022-04-25 13:53:10|13310.9|13309.9|13288.4|13287.4|13310.9|13309.9|13283.9|13282.9|563
1650894800000|2022-04-25 13:53:20|13288.8|13287.8|13297.1|13296.1|13300.6|13299.6|13285.9|13284.9|311
1650894810000|2022-04-25 13:53:30|13296.3|13295.3|13299.2|13298.2|13299.3|13298.3|13290.6|13289.6|264
1650894820000|2022-04-25 13:53:40|13299.1|13298.1|13312.4|13311.4|13312.4|13311.4|13298.6|13297.6|325
1650894830000|2022-04-25 13:53:50|13311.6|13310.6|13327.4|13326.4|13333.6|13332.6|13307.6|13306.6|805
1650894840000|2022-04-25 13:54:00|13327.3|13326.3|13326.1|13325.1|13332.1|13331.1|13319.8|13318.8|478
1650894850000|2022-04-25 13:54:10|13325.9|13324.9|13322.6|13321.6|13326.6|13325.6|13319.3|13318.3|193
1650894860000|2022-04-25 13:54:20|13323.3|13322.3|13317.7|13316.7|13333.3|13332.3|13317.7|13316.7|495
1650894870000|2022-04-25 13:54:30|13316.1|13315.1|13308.7|13307.7|13316.1|13315.1|13303.6|13302.6|394
1650894880000|2022-04-25 13:54:40|13308.6|13307.6|13302.8|13301.8|13309.6|13308.6|13301.6|13300.6|286
1650894890000|2022-04-25 13:54:50|13302.9|13301.9|13299.1|13298.1|13307.3|13306.3|13295.7|13294.7|410
1650894900000|2022-04-25 13:55:00|13298.9|13297.9|13288.9|13287.9|13301.4|13300.4|13286.3|13285.3|715
1650894910000|2022-04-25 13:55:10|13289.8|13288.8|13277.2|13276.2|13298.8|13297.8|13276.9|13275.9|609
1650894920000|2022-04-25 13:55:20|13276.8|13275.8|13292.3|13291.3|13294.7|13293.7|13275.8|13274.8|420
1650894930000|2022-04-25 13:55:30|13292.4|13291.4|13297.2|13296.2|13298.1|13297.1|13287.9|13286.9|316
1650894940000|2022-04-25 13:55:40|13296.3|13295.3|13317.2|13316.2|13317.4|13316.4|13296.3|13295.3|438
1650894950000|2022-04-25 13:55:50|13315.7|13314.7|13330.2|13329.2|13333.6|13332.6|13314.7|13313.7|656
1650894960000|2022-04-25 13:56:00|13330.7|13329.7|13314.9|13313.9|13333.3|13332.3|13312.8|13311.8|604
1650894970000|2022-04-25 13:56:10|13314.7|13313.7|13325.6|13324.6|13326.3|13325.3|13313.7|13312.7|198
1650894980000|2022-04-25 13:56:20|13325.2|13324.2|13321.2|13320.2|13326.1|13325.1|13317.3|13316.3|191
1650894990000|2022-04-25 13:56:30|13321.9|13320.9|13320.6|13319.6|13323.1|13322.1|13312.7|13311.7|226
1650895000000|2022-04-25 13:56:40|13320.7|13319.7|13310.7|13309.7|13320.7|13319.7|13310.3|13309.3|282
1650895010000|2022-04-25 13:56:50|13310.4|13309.4|13304.6|13303.6|13316.3|13315.3|13302.7|13301.7|324
1650895020000|2022-04-25 13:57:00|13305.1|13304.1|13300.9|13299.9|13308.7|13307.7|13300.6|13299.6|419
1650895030000|2022-04-25 13:57:10|13301.7|13300.7|13290.2|13289.2|13304.8|13303.8|13289.1|13288.1|368
1650895040000|2022-04-25 13:57:20|13290.7|13289.7|13287.6|13286.6|13293.4|13292.4|13286.1|13285.1|261
1650895050000|2022-04-25 13:57:30|13287.4|13286.4|13284.7|13283.7|13292.2|13291.2|13280.7|13279.7|361
1650895060000|2022-04-25 13:57:40|13285.2|13284.2|13290.8|13289.8|13290.8|13289.8|13281.1|13280.1|218
1650895070000|2022-04-25 13:57:50|13292.7|13291.7|13305.7|13304.7|13306.3|13305.3|13290.2|13289.2|323
1650895080000|2022-04-25 13:58:00|13302.7|13301.7|13295.7|13294.7|13308.2|13307.2|13295.1|13294.1|291
1650895090000|2022-04-25 13:58:10|13295.2|13294.2|13282.8|13281.8|13295.2|13294.2|13281.2|13280.2|259
1650895100000|2022-04-25 13:58:20|13282.7|13281.7|13267.3|13266.3|13283.3|13282.3|13267.3|13266.3|539
1650895110000|2022-04-25 13:58:30|13267.9|13266.9|13272.9|13271.9|13277.4|13276.4|13265.8|13264.8|469
1650895120000|2022-04-25 13:58:40|13272.3|13271.3|13267.9|13266.9|13279.2|13278.2|13267.9|13266.9|243
1650895130000|2022-04-25 13:58:50|13267.7|13266.7|13270.8|13269.8|13272.4|13271.4|13261.9|13260.9|545
1650895140000|2022-04-25 13:59:00|13271.7|13270.7|13274.7|13273.7|13274.7|13273.7|13264.6|13263.6|241
1650895150000|2022-04-25 13:59:10|13274.2|13273.2|13257.4|13256.4|13276.7|13275.7|13257.4|13256.4|467
1650895160000|2022-04-25 13:59:20|13257.3|13256.3|13253.3|13252.3|13259.4|13258.4|13251.3|13250.3|392
1650895170000|2022-04-25 13:59:30|13252.7|13251.7|13258.2|13257.2|13259.2|13258.2|13252.6|13251.6|266
1650895180000|2022-04-25 13:59:40|13257.9|13256.9|13254.1|13253.1|13262.9|13261.9|13252.6|13251.6|236
1650895190000|2022-04-25 13:59:50|13253.9|13252.9|13249.4|13248.4|13257.1|13256.1|13248.8|13247.8|262
1650895200000|2022-04-25 14:00:00|13249.7|13248.7|13254.9|13253.9|13255.1|13254.1|13245.9|13244.9|500
1650895210000|2022-04-25 14:00:10|13254.7|13253.7|13265.7|13264.7|13265.7|13264.7|13248.3|13247.3|418
1650895220000|2022-04-25 14:00:20|13266.1|13265.1|13271.7|13270.7|13281.8|13280.8|13263.9|13262.9|631
1650895230000|2022-04-25 14:00:30|13271.6|13270.6|13263.1|13262.1|13272.3|13271.3|13259.9|13258.9|289
1650895240000|2022-04-25 14:00:40|13262.9|13261.9|13260.2|13259.2|13268.7|13267.7|13259.3|13258.3|343
1650895250000|2022-04-25 14:00:50|13260.1|13259.1|13265.1|13264.1|13266.2|13265.2|13257.8|13256.8|216
1650895260000|2022-04-25 14:01:00|13265.4|13264.4|13260.1|13259.1|13265.6|13264.6|13254.9|13253.9|284
1650895270000|2022-04-25 14:01:10|13259.9|13258.9|13267.1|13266.1|13274.7|13273.7|13259.9|13258.9|267
1650895280000|2022-04-25 14:01:20|13266.6|13265.6|13273.2|13272.2|13273.4|13272.4|13262.6|13261.6|144
1650895290000|2022-04-25 14:01:30|13272.9|13271.9|13266.3|13265.3|13275.9|13274.9|13264.2|13263.2|194
1650895300000|2022-04-25 14:01:40|13267.1|13266.1|13268.3|13267.3|13270.3|13269.3|13263.3|13262.3|139
1650895310000|2022-04-25 14:01:50|13268.9|13267.9|13258.2|13257.2|13270.2|13269.2|13257.9|13256.9|138
1650895320000|2022-04-25 14:02:00|13259.3|13258.3|13254.2|13253.2|13264.2|13263.2|13253.4|13252.4|287
1650895330000|2022-04-25 14:02:10|13253.8|13252.8|13255.1|13254.1|13255.7|13254.7|13247.7|13246.7|425
1650895340000|2022-04-25 14:02:20|13255.3|13254.3|13249.2|13248.2|13256.2|13255.2|13248.9|13247.9|181
1650895350000|2022-04-25 14:02:30|13248.8|13247.8|13258.8|13257.8|13266.1|13265.1|13247.3|13246.3|381
1650895360000|2022-04-25 14:02:40|13258.6|13257.6|13262.6|13261.6|13266.3|13265.3|13255.1|13254.1|278
1650895370000|2022-04-25 14:02:50|13263.2|13262.2|13257.4|13256.4|13271.1|13270.1|13257.4|13256.4|297
1650895380000|2022-04-25 14:03:00|13257.6|13256.6|13258.7|13257.7|13260.3|13259.3|13254.1|13253.1|214
1650895390000|2022-04-25 14:03:10|13258.8|13257.8|13256.7|13255.7|13261.6|13260.6|13254.4|13253.4|125
1650895400000|2022-04-25 14:03:20|13257.1|13256.1|13257.9|13256.9|13262.4|13261.4|13254.6|13253.6|204
1650895410000|2022-04-25 14:03:30|13257.7|13256.7|13260.8|13259.8|13264.9|13263.9|13257.4|13256.4|119
1650895420000|2022-04-25 14:03:40|13260.6|13259.6|13259.2|13258.2|13260.9|13259.9|13253.7|13252.7|113
1650895430000|2022-04-25 14:03:50|13258.6|13257.6|13259.1|13258.1|13266.7|13265.7|13258.6|13257.6|218
1650895440000|2022-04-25 14:04:00|13259.2|13258.2|13257.8|13256.8|13261.8|13260.8|13256.4|13255.4|195
1650895450000|2022-04-25 14:04:10|13257.7|13256.7|13263.8|13262.8|13265.1|13264.1|13254.9|13253.9|289
1650895460000|2022-04-25 14:04:20|13263.9|13262.9|13265.7|13264.7|13267.7|13266.7|13259.1|13258.1|235
1650895470000|2022-04-25 14:04:30|13265.4|13264.4|13267.8|13266.8|13273.4|13272.4|13263.4|13262.4|287
1650895480000|2022-04-25 14:04:40|13269.2|13268.2|13277.4|13276.4|13278.6|13277.6|13267.8|13266.8|294
1650895490000|2022-04-25 14:04:50|13277.6|13276.6|13270.8|13269.8|13279.1|13278.1|13270.6|13269.6|217
1650895500000|2022-04-25 14:05:00|13271.4|13270.4|13277.8|13276.8|13278.9|13277.9|13265.6|13264.6|393
1650895510000|2022-04-25 14:05:10|13278.1|13277.1|13267.2|13266.2|13278.3|13277.3|13266.1|13265.1|209
1650895520000|2022-04-25 14:05:20|13267.1|13266.1|13260.8|13259.8|13267.7|13266.7|13258.3|13257.3|286
1650895530000|2022-04-25 14:05:30|13260.2|13259.2|13253.8|13252.8|13261.6|13260.6|13251.9|13250.9|370
1650895540000|2022-04-25 14:05:40|13254.1|13253.1|13258.3|13257.3|13261.4|13260.4|13252.3|13251.3|219
1650895550000|2022-04-25 14:05:50|13258.1|13257.1|13252.9|13251.9|13259.2|13258.2|13247.1|13246.1|455
1650895560000|2022-04-25 14:06:00|13253.8|13252.8|13257.8|13256.8|13258.9|13257.9|13248.6|13247.6|287
1650895570000|2022-04-25 14:06:10|13257.3|13256.3|13261.8|13260.8|13267.3|13266.3|13257.1|13256.1|391
1650895580000|2022-04-25 14:06:20|13263.3|13262.3|13268.2|13267.2|13271.3|13270.3|13262.9|13261.9|365
1650895590000|2022-04-25 14:06:30|13268.1|13267.1|13277.4|13276.4|13286.2|13285.2|13267.1|13266.1|573
1650895600000|2022-04-25 14:06:40|13278.1|13277.1|13285.7|13284.7|13285.8|13284.8|13276.3|13275.3|334
1650895610000|2022-04-25 14:06:50|13287.3|13286.3|13292.7|13291.7|13293.1|13292.1|13285.7|13284.7|450
1650895620000|2022-04-25 14:07:00|13292.9|13291.9|13295.2|13294.2|13297.9|13296.9|13284.3|13283.3|622
1650895630000|2022-04-25 14:07:10|13293.4|13292.4|13289.1|13288.1|13295.2|13294.2|13280.4|13279.4|351
1650895640000|2022-04-25 14:07:20|13289.3|13288.3|13291.1|13290.1|13296.1|13295.1|13285.8|13284.8|690
1650895650000|2022-04-25 14:07:30|13291.2|13290.2|13296.2|13295.2|13296.9|13295.9|13288.6|13287.6|138
1650895660000|2022-04-25 14:07:40|13296.4|13295.4|13300.2|13299.2|13305.7|13304.7|13291.7|13290.7|454
1650895670000|2022-04-25 14:07:50|13300.4|13299.4|13320.9|13319.9|13321.6|13320.6|13300.2|13299.2|682
1650895680000|2022-04-25 14:08:00|13321.7|13320.7|13319.1|13318.1|13325.1|13324.1|13314.1|13313.1|516
1650895690000|2022-04-25 14:08:10|13319.3|13318.3|13319.7|13318.7|13322.2|13321.2|13314.8|13313.8|272
1650895700000|2022-04-25 14:08:20|13319.8|13318.8|13315.8|13314.8|13320.8|13319.8|13312.6|13311.6|282
1650895710000|2022-04-25 14:08:30|13315.1|13314.1|13315.3|13314.3|13318.3|13317.3|13307.8|13306.8|424
1650895720000|2022-04-25 14:08:40|13315.6|13314.6|13306.7|13305.7|13316.1|13315.1|13305.7|13304.7|216
1650895730000|2022-04-25 14:08:50|13306.6|13305.6|13309.7|13308.7|13310.7|13309.7|13301.8|13300.8|284
1650895740000|2022-04-25 14:09:00|13309.9|13308.9|13311.3|13310.3|13317.3|13316.3|13309.4|13308.4|250
1650895750000|2022-04-25 14:09:10|13311.1|13310.1|13313.2|13312.2|13316.8|13315.8|13309.1|13308.1|133
1650895760000|2022-04-25 14:09:20|13313.6|13312.6|13319.8|13318.8|13323.8|13322.8|13308.6|13307.6|296
1650895770000|2022-04-25 14:09:30|13319.7|13318.7|13318.7|13317.7|13321.7|13320.7|13316.1|13315.1|146
1650895780000|2022-04-25 14:09:40|13318.6|13317.6|13325.1|13324.1|13326.9|13325.9|13313.4|13312.4|359
1650895790000|2022-04-25 14:09:50|13325.8|13324.8|13323.7|13322.7|13325.8|13324.8|13315.7|13314.7|325
1650895800000|2022-04-25 14:10:00|13323.6|13322.6|13322.8|13321.8|13325.9|13324.9|13312.7|13311.7|539
1650895810000|2022-04-25 14:10:10|13323|13322|13312.3|13311.3|13323.7|13322.7|13307.7|13306.7|264
1650895820000|2022-04-25 14:10:20|13312|13311|13322.8|13321.8|13324.2|13323.2|13312|13311|225
1650895830000|2022-04-25 14:10:30|13323|13322|13324.2|13323.2|13329.7|13328.7|13319.7|13318.7|514
1650895840000|2022-04-25 14:10:40|13324.7|13323.7|13324.4|13323.4|13325.8|13324.8|13314.4|13313.4|346
1650895850000|2022-04-25 14:10:50|13324.9|13323.9|13332.9|13331.9|13333.7|13332.7|13321.5|13320.5|324
1650895860000|2022-04-25 14:11:00|13333|13332|13335.4|13334.4|13336.7|13335.7|13330.4|13329.4|468
1650895870000|2022-04-25 14:11:10|13335.5|13334.5|13330.8|13329.8|13343.4|13342.4|13329.2|13328.2|808
1650895880000|2022-04-25 14:11:20|13330.3|13329.3|13336.4|13335.4|13336.7|13335.7|13324.5|13323.5|358
1650895890000|2022-04-25 14:11:30|13336.7|13335.7|13335.9|13334.9|13337.2|13336.2|13331.7|13330.7|213
1650895900000|2022-04-25 14:11:40|13335.5|13334.5|13330.3|13329.3|13337|13336|13327.9|13326.9|226
1650895910000|2022-04-25 14:11:50|13329.8|13328.8|13326.9|13325.9|13331.3|13330.3|13325.3|13324.3|297
1650895920000|2022-04-25 14:12:00|13327.2|13326.2|13314|13313|13327.2|13326.2|13312.7|13311.7|334
1650895930000|2022-04-25 14:12:10|13315.9|13314.9|13314.2|13313.2|13315.9|13314.9|13310.5|13309.5|219
1650895940000|2022-04-25 14:12:20|13314|13313|13315.5|13314.5|13321|13320|13313.3|13312.3|193
1650895950000|2022-04-25 14:12:30|13315|13314|13311|13310|13315|13314|13308.7|13307.7|197
1650895960000|2022-04-25 14:12:40|13311.2|13310.2|13306.7|13305.7|13315.5|13314.5|13304.4|13303.4|263
1650895970000|2022-04-25 14:12:50|13306.8|13305.8|13308.9|13307.9|13309.5|13308.5|13304.4|13303.4|208
1650895980000|2022-04-25 14:13:00|13308.5|13307.5|13315.2|13314.2|13315.7|13314.7|13305.4|13304.4|230
1650895990000|2022-04-25 14:13:10|13314.7|13313.7|13303.4|13302.4|13314.7|13313.7|13301.3|13300.3|273
1650896000000|2022-04-25 14:13:20|13303.5|13302.5|13301.3|13300.3|13307.9|13306.9|13300.8|13299.8|213
1650896010000|2022-04-25 14:13:30|13301.4|13300.4|13291.5|13290.5|13301.4|13300.4|13288.3|13287.3|537
1650896020000|2022-04-25 14:13:40|13291.7|13290.7|13286.4|13285.4|13296.2|13295.2|13283.9|13282.9|368
1650896030000|2022-04-25 14:13:50|13286|13285|13290.7|13289.7|13290.9|13289.9|13283.3|13282.3|285
1650896040000|2022-04-25 14:14:00|13290.2|13289.2|13293.2|13292.2|13295.7|13294.7|13285.3|13284.3|334
1650896050000|2022-04-25 14:14:10|13293.7|13292.7|13296.3|13295.3|13298.3|13297.3|13289.2|13288.2|519
1650896060000|2022-04-25 14:14:20|13296.4|13295.4|13296.9|13295.9|13296.9|13295.9|13290.5|13289.5|237
1650896070000|2022-04-25 14:14:30|13296.8|13295.8|13299.2|13298.2|13299.9|13298.9|13293.7|13292.7|175
1650896080000|2022-04-25 14:14:40|13299.3|13298.3|13290.4|13289.4|13303.2|13302.2|13290.4|13289.4|200
1650896090000|2022-04-25 14:14:50|13290.8|13289.8|13299.3|13298.3|13301.7|13300.7|13289.4|13288.4|180
1650896100000|2022-04-25 14:15:00|13299.4|13298.4|13304.8|13303.8|13310.5|13309.5|13299.4|13298.4|512
1650896110000|2022-04-25 14:15:10|13304.4|13303.4|13301.3|13300.3|13312.2|13311.2|13300|13299|282
1650896120000|2022-04-25 14:15:20|13301.4|13300.4|13293.7|13292.7|13301.4|13300.4|13291.7|13290.7|285
1650896130000|2022-04-25 14:15:30|13293.4|13292.4|13292.9|13291.9|13296.9|13295.9|13288.2|13287.2|259
1650896140000|2022-04-25 14:15:40|13293.3|13292.3|13296.5|13295.5|13297.4|13296.4|13287.9|13286.9|203
1650896150000|2022-04-25 14:15:50|13296.7|13295.7|13290.7|13289.7|13300.3|13299.3|13289.8|13288.8|221
1650896160000|2022-04-25 14:16:00|13290.3|13289.3|13303.2|13302.2|13305.4|13304.4|13287.5|13286.5|356
1650896170000|2022-04-25 14:16:10|13304.3|13303.3|13295|13294|13304.9|13303.9|13293.5|13292.5|237
1650896180000|2022-04-25 14:16:20|13295.5|13294.5|13292.8|13291.8|13295.5|13294.5|13285.8|13284.8|238
1650896190000|2022-04-25 14:16:30|13292.5|13291.5|13291|13290|13294.9|13293.9|13287.8|13286.8|110
1650896200000|2022-04-25 14:16:40|13291.8|13290.8|13286.7|13285.7|13296.3|13295.3|13284.5|13283.5|254
1650896210000|2022-04-25 14:16:50|13286.9|13285.9|13297.7|13296.7|13298.3|13297.3|13285.4|13284.4|306
1650896220000|2022-04-25 14:17:00|13297.8|13296.8|13290.3|13289.3|13299.2|13298.2|13287.3|13286.3|237
1650896230000|2022-04-25 14:17:10|13290.4|13289.4|13289.8|13288.8|13298.2|13297.2|13289.8|13288.8|207
1650896240000|2022-04-25 14:17:20|13289.7|13288.7|13290.7|13289.7|13293.5|13292.5|13286.9|13285.9|145
1650896250000|2022-04-25 14:17:30|13290.2|13289.2|13282.7|13281.7|13291.2|13290.2|13280.2|13279.2|402
1650896260000|2022-04-25 14:17:40|13282.9|13281.9|13285.8|13284.8|13288.2|13287.2|13277.7|13276.7|343
1650896270000|2022-04-25 14:17:50|13285.9|13284.9|13282.7|13281.7|13287.7|13286.7|13278.5|13277.5|199
1650896280000|2022-04-25 14:18:00|13281.9|13280.9|13280.4|13279.4|13285.9|13284.9|13277.4|13276.4|215
1650896290000|2022-04-25 14:18:10|13280.3|13279.3|13277.5|13276.5|13281.3|13280.3|13275.2|13274.2|240
1650896300000|2022-04-25 14:18:20|13276.4|13275.4|13284.7|13283.7|13288.7|13287.7|13273.5|13272.5|316
1650896310000|2022-04-25 14:18:30|13285.2|13284.2|13287|13286|13290.2|13289.2|13282.2|13281.2|188
1650896320000|2022-04-25 14:18:40|13287.2|13286.2|13284.8|13283.8|13290.9|13289.9|13284.2|13283.2|215
1650896330000|2022-04-25 14:18:50|13284.7|13283.7|13295.4|13294.4|13296.9|13295.9|13282.4|13281.4|345
1650896340000|2022-04-25 14:19:00|13295.7|13294.7|13286.5|13285.5|13297.4|13296.4|13286.4|13285.4|270
1650896350000|2022-04-25 14:19:10|13286.7|13285.7|13289.2|13288.2|13290.4|13289.4|13280.3|13279.3|223
1650896360000|2022-04-25 14:19:20|13289.7|13288.7|13290|13289|13291.2|13290.2|13284.4|13283.4|190
1650896370000|2022-04-25 14:19:30|13290.7|13289.7|13316.4|13315.4|13317.9|13316.9|13289.7|13288.7|613
1650896380000|2022-04-25 14:19:40|13317.7|13316.7|13310.9|13309.9|13319.4|13318.4|13307.7|13306.7|476
1650896390000|2022-04-25 14:19:50|13311.2|13310.2|13316.9|13315.9|13322.4|13321.4|13310.9|13309.9|370
1650896400000|2022-04-25 14:20:00|13317.2|13316.2|13324.7|13323.7|13329.2|13328.2|13317.2|13316.2|648
1650896410000|2022-04-25 14:20:10|13325.7|13324.7|13316.2|13315.2|13327.9|13326.9|13314.8|13313.8|393
1650896420000|2022-04-25 14:20:20|13315.7|13314.7|13305.2|13304.2|13317.2|13316.2|13299.4|13298.4|474
1650896430000|2022-04-25 14:20:30|13304.7|13303.7|13305.4|13304.4|13310.2|13309.2|13301.7|13300.7|253
1650896440000|2022-04-25 14:20:40|13305.2|13304.2|13303.2|13302.2|13306.5|13305.5|13302.2|13301.2|206
1650896450000|2022-04-25 14:20:50|13302.2|13301.2|13295.9|13294.9|13302.5|13301.5|13293.4|13292.4|335
1650896460000|2022-04-25 14:21:00|13295.2|13294.2|13297.7|13296.7|13298.4|13297.4|13289|13288|289
1650896470000|2022-04-25 14:21:10|13298.2|13297.2|13293.8|13292.8|13299.3|13298.3|13291.2|13290.2|173
1650896480000|2022-04-25 14:21:20|13293.9|13292.9|13281.9|13280.9|13294.2|13293.2|13278|13277|584
1650896490000|2022-04-25 14:21:30|13281.8|13280.8|13281.8|13280.8|13284.3|13283.3|13278.2|13277.2|395
1650896500000|2022-04-25 14:21:40|13282|13281|13273.3|13272.3|13283.5|13282.5|13272.4|13271.4|348
1650896510000|2022-04-25 14:21:50|13273.4|13272.4|13279.3|13278.3|13279.4|13278.4|13271.4|13270.4|275
1650896520000|2022-04-25 14:22:00|13278.7|13277.7|13272.7|13271.7|13284.8|13283.8|13271.7|13270.7|330
1650896530000|2022-04-25 14:22:10|13272.9|13271.9|13274.3|13273.3|13276.4|13275.4|13271.2|13270.2|197
1650896540000|2022-04-25 14:22:20|13273.9|13272.9|13283.4|13282.4|13284.4|13283.4|13273.9|13272.9|202
1650896550000|2022-04-25 14:22:30|13282.4|13281.4|13277.8|13276.8|13284.7|13283.7|13276.5|13275.5|158
1650896560000|2022-04-25 14:22:40|13277.7|13276.7|13275.3|13274.3|13282.9|13281.9|13274.9|13273.9|168
1650896570000|2022-04-25 14:22:50|13275.7|13274.7|13279.7|13278.7|13284.8|13283.8|13275.4|13274.4|297
1650896580000|2022-04-25 14:23:00|13278.3|13277.3|13275.3|13274.3|13281.9|13280.9|13274.8|13273.8|164
1650896590000|2022-04-25 14:23:10|13274.7|13273.7|13272.7|13271.7|13274.7|13273.7|13264.7|13263.7|417
1650896600000|2022-04-25 14:23:20|13272.4|13271.4|13274.7|13273.7|13276.3|13275.3|13270.8|13269.8|143
1650896610000|2022-04-25 14:23:30|13274.8|13273.8|13287.4|13286.4|13288.4|13287.4|13274.2|13273.2|516
1650896620000|2022-04-25 14:23:40|13286.5|13285.5|13291.9|13290.9|13293.9|13292.9|13284.5|13283.5|369
1650896630000|2022-04-25 14:23:50|13292.3|13291.3|13309.4|13308.4|13310.2|13309.2|13288.7|13287.7|326
1650896640000|2022-04-25 14:24:00|13309.3|13308.3|13323|13322|13326.2|13325.2|13307.7|13306.7|933
1650896650000|2022-04-25 14:24:10|13322.8|13321.8|13348.8|13347.8|13349.4|13348.4|13320.7|13319.7|1328
1650896660000|2022-04-25 14:24:20|13348.7|13347.7|13344.7|13343.7|13349.8|13348.8|13338.9|13337.9|564
1650896670000|2022-04-25 14:24:30|13344.5|13343.5|13351.7|13350.7|13351.7|13350.7|13342.4|13341.4|507
1650896680000|2022-04-25 14:24:40|13351|13350|13359.9|13358.9|13362.7|13361.7|13347.7|13346.7|808
1650896690000|2022-04-25 14:24:50|13360.7|13359.7|13362.4|13361.4|13363.2|13362.2|13357.8|13356.8|405
1650896700000|2022-04-25 14:25:00|13362.7|13361.7|13369.8|13368.8|13376.9|13375.9|13361.7|13360.7|1207
1650896710000|2022-04-25 14:25:10|13370.7|13369.7|13374|13373|13384.5|13383.5|13370.7|13369.7|684
1650896720000|2022-04-25 14:25:20|13374.4|13373.4|13379.9|13378.9|13380.2|13379.2|13373.3|13372.3|340
1650896730000|2022-04-25 14:25:30|13380.8|13379.8|13385.9|13384.9|13386.8|13385.8|13378.2|13377.2|504
1650896740000|2022-04-25 14:25:40|13386.2|13385.2|13384.2|13383.2|13389.2|13388.2|13380.4|13379.4|481
1650896750000|2022-04-25 14:25:50|13384.7|13383.7|13385.7|13384.7|13389.7|13388.7|13383.5|13382.5|367
1650896760000|2022-04-25 14:26:00|13385.5|13384.5|13369.9|13368.9|13388.7|13387.7|13369.7|13368.7|511
1650896770000|2022-04-25 14:26:10|13369.8|13368.8|13370.2|13369.2|13375|13374|13366.4|13365.4|583
1650896780000|2022-04-25 14:26:20|13370.7|13369.7|13369.7|13368.7|13377.7|13376.7|13369.7|13368.7|274
1650896790000|2022-04-25 14:26:30|13369|13368|13370.3|13369.3|13374.4|13373.4|13368.3|13367.3|244
1650896800000|2022-04-25 14:26:40|13370.4|13369.4|13381.4|13380.4|13381.7|13380.7|13370.2|13369.2|234
1650896810000|2022-04-25 14:26:50|13381|13380|13383.2|13382.2|13383.2|13382.2|13374.3|13373.3|411
1650896820000|2022-04-25 14:27:00|13382.9|13381.9|13393.2|13392.2|13394.2|13393.2|13381.9|13380.9|534
1650896830000|2022-04-25 14:27:10|13393.3|13392.3|13392.8|13391.8|13395.2|13394.2|13388.9|13387.9|360
1650896840000|2022-04-25 14:27:20|13392.9|13391.9|13387.4|13386.4|13393.4|13392.4|13387.4|13386.4|192
1650896850000|2022-04-25 14:27:30|13387.7|13386.7|13382.8|13381.8|13388.2|13387.2|13376.2|13375.2|363
1650896860000|2022-04-25 14:27:40|13382.7|13381.7|13384.7|13383.7|13385.4|13384.4|13379.8|13378.8|218
1650896870000|2022-04-25 14:27:50|13385.2|13384.2|13384.9|13383.9|13389.9|13388.9|13383.5|13382.5|282
1650896880000|2022-04-25 14:28:00|13385.7|13384.7|13388.2|13387.2|13390.7|13389.7|13379.7|13378.7|272
1650896890000|2022-04-25 14:28:10|13388.4|13387.4|13387.7|13386.7|13391|13390|13385.5|13384.5|152
1650896900000|2022-04-25 14:28:20|13387.2|13386.2|13384.3|13383.3|13388.4|13387.4|13384.2|13383.2|194
1650896910000|2022-04-25 14:28:30|13384.4|13383.4|13379.8|13378.8|13388.7|13387.7|13379.2|13378.2|231
1650896920000|2022-04-25 14:28:40|13379.9|13378.9|13391.8|13390.8|13393.9|13392.9|13379.2|13378.2|238
1650896930000|2022-04-25 14:28:50|13392.2|13391.2|13383.5|13382.5|13396.5|13395.5|13383.5|13382.5|360
1650896940000|2022-04-25 14:29:00|13383.9|13382.9|13393.4|13392.4|13395.4|13394.4|13383.5|13382.5|239
1650896950000|2022-04-25 14:29:10|13393.3|13392.3|13400.9|13399.9|13400.9|13399.9|13390.9|13389.9|358
1650896960000|2022-04-25 14:29:20|13400.3|13399.3|13394.4|13393.4|13400.9|13399.9|13393.4|13392.4|253
1650896970000|2022-04-25 14:29:30|13394.7|13393.7|13402.4|13401.4|13405.3|13404.3|13393.7|13392.7|471
1650896980000|2022-04-25 14:29:40|13402.5|13401.5|13395.9|13394.9|13402.8|13401.8|13394.9|13393.9|498
1650896990000|2022-04-25 14:29:50|13396.2|13395.2|13390.2|13389.2|13396.9|13395.9|13389.3|13388.3|273
1650897000000|2022-04-25 14:30:00|13390.7|13389.7|13403.4|13402.4|13404.2|13403.2|13388.5|13387.5|549
1650897010000|2022-04-25 14:30:10|13403.3|13402.3|13401.4|13400.4|13406.2|13405.2|13396.3|13395.3|434
1650897020000|2022-04-25 14:30:20|13402.2|13401.2|13405.2|13404.2|13406.9|13405.9|13399.5|13398.5|423
1650897030000|2022-04-25 14:30:30|13405.4|13404.4|13403.7|13402.7|13413.9|13412.9|13402.7|13401.7|685
1650897040000|2022-04-25 14:30:40|13404.7|13403.7|13404.7|13403.7|13411|13410|13401.7|13400.7|442
1650897050000|2022-04-25 14:30:50|13404.5|13403.5|13406.7|13405.7|13408.7|13407.7|13402.4|13401.4|199
1650897060000|2022-04-25 14:31:00|13407.7|13406.7|13410|13409|13416.4|13415.4|13406.7|13405.7|530
1650897070000|2022-04-25 14:31:10|13410.2|13409.2|13414.4|13413.4|13415.9|13414.9|13408.4|13407.4|378
1650897080000|2022-04-25 14:31:20|13413.3|13412.3|13419.9|13418.9|13421.7|13420.7|13411.7|13410.7|585
1650897090000|2022-04-25 14:31:30|13420.2|13419.2|13424.9|13423.9|13426.8|13425.8|13419.7|13418.7|496
1650897100000|2022-04-25 14:31:40|13425|13424|13429.4|13428.4|13432.4|13431.4|13422.9|13421.9|540
1650897110000|2022-04-25 14:31:50|13429.7|13428.7|13434.4|13433.4|13436.7|13435.7|13429.5|13428.5|650
1650897120000|2022-04-25 14:32:00|13434.3|13433.3|13436.4|13435.4|13439.5|13438.5|13434.3|13433.3|440
1650897130000|2022-04-25 14:32:10|13436.2|13435.2|13441.7|13440.7|13442.4|13441.4|13434|13433|380
1650897140000|2022-04-25 14:32:20|13441.9|13440.9|13433.4|13432.4|13442.2|13441.2|13433|13432|450
1650897150000|2022-04-25 14:32:30|13433.5|13432.5|13443.5|13442.5|13444.5|13443.5|13432.9|13431.9|512
1650897160000|2022-04-25 14:32:40|13443.4|13442.4|13438.9|13437.9|13443.9|13442.9|13435.7|13434.7|308
1650897170000|2022-04-25 14:32:50|13438.4|13437.4|13433.9|13432.9|13438.7|13437.7|13433|13432|480
1650897180000|2022-04-25 14:33:00|13434|13433|13437.9|13436.9|13437.9|13436.9|13429|13428|369
1650897190000|2022-04-25 14:33:10|13437.8|13436.8|13439.4|13438.4|13442.2|13441.2|13435.9|13434.9|259
1650897200000|2022-04-25 14:33:20|13439.8|13438.8|13435.2|13434.2|13441.9|13440.9|13435.2|13434.2|200
1650897210000|2022-04-25 14:33:30|13434.7|13433.7|13433.5|13432.5|13441.2|13440.2|13432.9|13431.9|303
1650897220000|2022-04-25 14:33:40|13433.9|13432.9|13429.9|13428.9|13434.9|13433.9|13428.9|13427.9|405
1650897230000|2022-04-25 14:33:50|13430.2|13429.2|13430.2|13429.2|13430.9|13429.9|13425.9|13424.9|341
1650897240000|2022-04-25 14:34:00|13430.5|13429.5|13434.9|13433.9|13436.7|13435.7|13428.7|13427.7|312
1650897250000|2022-04-25 14:34:10|13435.9|13434.9|13440.3|13439.3|13443.2|13442.2|13435.9|13434.9|288
1650897260000|2022-04-25 14:34:20|13440.5|13439.5|13446.4|13445.4|13449.8|13448.8|13439.9|13438.9|677
1650897270000|2022-04-25 14:34:30|13446.7|13445.7|13445.4|13444.4|13446.7|13445.7|13441.4|13440.4|242
1650897280000|2022-04-25 14:34:40|13446.4|13445.4|13443.9|13442.9|13449.7|13448.7|13440.9|13439.9|392
1650897290000|2022-04-25 14:34:50|13444.7|13443.7|13445.4|13444.4|13452|13451|13442.5|13441.5|341
1650897300000|2022-04-25 14:35:00|13445.9|13444.9|13443.9|13442.9|13448.4|13447.4|13440.3|13439.3|370
1650897310000|2022-04-25 14:35:10|13444.9|13443.9|13445|13444|13447.3|13446.3|13440.7|13439.7|348
1650897320000|2022-04-25 14:35:20|13445.2|13444.2|13448.2|13447.2|13448.2|13447.2|13443.4|13442.4|267
1650897330000|2022-04-25 14:35:30|13448.7|13447.7|13447.4|13446.4|13450.7|13449.7|13445.3|13444.3|195
1650897340000|2022-04-25 14:35:40|13447.7|13446.7|13440.2|13439.2|13450.7|13449.7|13439.9|13438.9|341
1650897350000|2022-04-25 14:35:50|13438.2|13437.2|13434.2|13433.2|13439.5|13438.5|13431.5|13430.5|445
1650897360000|2022-04-25 14:36:00|13435.2|13434.2|13448.9|13447.9|13450.5|13449.5|13434.7|13433.7|509
1650897370000|2022-04-25 14:36:10|13448|13447|13443.2|13442.2|13448|13447|13438.9|13437.9|378
1650897380000|2022-04-25 14:36:20|13443.3|13442.3|13447.9|13446.9|13452.4|13451.4|13443|13442|436
1650897390000|2022-04-25 14:36:30|13448.2|13447.2|13448.4|13447.4|13449.4|13448.4|13444.7|13443.7|281
1650897400000|2022-04-25 14:36:40|13448.2|13447.2|13453|13452|13453.7|13452.7|13447.4|13446.4|256
1650897410000|2022-04-25 14:36:50|13452.7|13451.7|13455.4|13454.4|13456.2|13455.2|13451|13450|280
1650897420000|2022-04-25 14:37:00|13455.3|13454.3|13454.9|13453.9|13463.4|13462.4|13454.9|13453.9|665
1650897430000|2022-04-25 14:37:10|13455|13454|13456|13455|13459|13458|13454.2|13453.2|262
1650897440000|2022-04-25 14:37:20|13456.2|13455.2|13462.2|13461.2|13462.3|13461.3|13454.7|13453.7|325
1650897450000|2022-04-25 14:37:30|13461.9|13460.9|13462.2|13461.2|13465|13464|13459.9|13458.9|185
1650897460000|2022-04-25 14:37:40|13461.8|13460.8|13449.4|13448.4|13461.8|13460.8|13445.4|13444.4|485
1650897470000|2022-04-25 14:37:50|13449.7|13448.7|13452.5|13451.5|13454.4|13453.4|13445.2|13444.2|455
1650897480000|2022-04-25 14:38:00|13452.9|13451.9|13446.9|13445.9|13457|13456|13445|13444|284
1650897490000|2022-04-25 14:38:10|13446.4|13445.4|13444.8|13443.8|13447.2|13446.2|13442.5|13441.5|245
1650897500000|2022-04-25 14:38:20|13445.2|13444.2|13438|13437|13445.4|13444.4|13433.8|13432.8|720
1650897510000|2022-04-25 14:38:30|13439.9|13438.9|13436.5|13435.5|13441.7|13440.7|13435.2|13434.2|309
1650897520000|2022-04-25 14:38:40|13436.4|13435.4|13435.7|13434.7|13442.7|13441.7|13434.2|13433.2|314
1650897530000|2022-04-25 14:38:50|13435.5|13434.5|13434.4|13433.4|13442|13441|13434.2|13433.2|293
1650897540000|2022-04-25 14:39:00|13434.8|13433.8|13437|13436|13440.5|13439.5|13434.8|13433.8|211
1650897550000|2022-04-25 14:39:10|13436.8|13435.8|13434|13433|13437.9|13436.9|13429.2|13428.2|405
1650897560000|2022-04-25 14:39:20|13433.7|13432.7|13429.7|13428.7|13438.9|13437.9|13429.7|13428.7|300
1650897570000|2022-04-25 14:39:30|13429.2|13428.2|13428.3|13427.3|13432.9|13431.9|13428.3|13427.3|324
1650897580000|2022-04-25 14:39:40|13427.9|13426.9|13431|13430|13432.7|13431.7|13427|13426|279
1650897590000|2022-04-25 14:39:50|13430.2|13429.2|13420.4|13419.4|13430.4|13429.4|13420.4|13419.4|378
1650897600000|2022-04-25 14:40:00|13421.2|13420.2|13420.2|13419.2|13427.9|13426.9|13420.2|13419.2|438
1650897610000|2022-04-25 14:40:10|13419.9|13418.9|13411.9|13410.9|13420.9|13419.9|13411.7|13410.7|506
1650897620000|2022-04-25 14:40:20|13411.7|13410.7|13408|13407|13411.7|13410.7|13402.8|13401.8|564
1650897630000|2022-04-25 14:40:30|13408.7|13407.7|13408.2|13407.2|13412.5|13411.5|13399.5|13398.5|664
1650897640000|2022-04-25 14:40:40|13408|13407|13405.4|13404.4|13408.2|13407.2|13397.8|13396.8|414
1650897650000|2022-04-25 14:40:50|13405.5|13404.5|13399.7|13398.7|13406.8|13405.8|13398|13397|385
1650897660000|2022-04-25 14:41:00|13400.7|13399.7|13406.7|13405.7|13409.2|13408.2|13400.5|13399.5|348
1650897670000|2022-04-25 14:41:10|13406.8|13405.8|13400.4|13399.4|13407.4|13406.4|13399.3|13398.3|347
1650897680000|2022-04-25 14:41:20|13400.8|13399.8|13403.8|13402.8|13405.9|13404.9|13400|13399|339
1650897690000|2022-04-25 14:41:30|13403.4|13402.4|13401.7|13400.7|13405.5|13404.5|13401.4|13400.4|162
1650897700000|2022-04-25 14:41:40|13401.9|13400.9|13396.2|13395.2|13402.4|13401.4|13395.5|13394.5|219
1650897710000|2022-04-25 14:41:50|13396.7|13395.7|13398|13397|13400.4|13399.4|13394.9|13393.9|254
1650897720000|2022-04-25 14:42:00|13397.7|13396.7|13400.2|13399.2|13400.7|13399.7|13389.4|13388.4|346
1650897730000|2022-04-25 14:42:10|13399.9|13398.9|13397.7|13396.7|13401|13400|13397.3|13396.3|180
1650897740000|2022-04-25 14:42:20|13397.9|13396.9|13389.5|13388.5|13400.4|13399.4|13384.9|13383.9|553
1650897750000|2022-04-25 14:42:30|13389.4|13388.4|13392.7|13391.7|13393.3|13392.3|13388|13387|220
1650897760000|2022-04-25 14:42:40|13393.2|13392.2|13392.7|13391.7|13394.2|13393.2|13388.9|13387.9|204
1650897770000|2022-04-25 14:42:50|13392.9|13391.9|13386.3|13385.3|13395.8|13394.8|13386|13385|296
1650897780000|2022-04-25 14:43:00|13385.2|13384.2|13394.4|13393.4|13394.4|13393.4|13385|13384|230
1650897790000|2022-04-25 14:43:10|13394|13393|13393.5|13392.5|13401.2|13400.2|13392.4|13391.4|313
1650897800000|2022-04-25 14:43:20|13393.3|13392.3|13386.2|13385.2|13394.2|13393.2|13385.8|13384.8|252
1650897810000|2022-04-25 14:43:30|13386.5|13385.5|13391.8|13390.8|13391.9|13390.9|13385.3|13384.3|194
1650897820000|2022-04-25 14:43:40|13392.2|13391.2|13385.4|13384.4|13392.2|13391.2|13382.2|13381.2|358
1650897830000|2022-04-25 14:43:50|13385.3|13384.3|13387.7|13386.7|13390.7|13389.7|13385.2|13384.2|250
1650897840000|2022-04-25 14:44:00|13387.5|13386.5|13384.7|13383.7|13387.5|13386.5|13376.9|13375.9|458
1650897850000|2022-04-25 14:44:10|13385.2|13384.2|13380.4|13379.4|13387.2|13386.2|13379.4|13378.4|282
1650897860000|2022-04-25 14:44:20|13380.9|13379.9|13388.4|13387.4|13389|13388|13380.7|13379.7|167
1650897870000|2022-04-25 14:44:30|13389.4|13388.4|13392.3|13391.3|13396.2|13395.2|13388.4|13387.4|346
1650897880000|2022-04-25 14:44:40|13392.2|13391.2|13396.5|13395.5|13401.2|13400.2|13392|13391|313
1650897890000|2022-04-25 14:44:50|13396.9|13395.9|13395.9|13394.9|13399.4|13398.4|13394.9|13393.9|208
1650897900000|2022-04-25 14:45:00|13396|13395|13386.5|13385.5|13396.8|13395.8|13386.5|13385.5|316
1650897910000|2022-04-25 14:45:10|13386.4|13385.4|13389.7|13388.7|13391.4|13390.4|13386.2|13385.2|188
1650897920000|2022-04-25 14:45:20|13389|13388|13389.8|13388.8|13391.2|13390.2|13383.7|13382.7|278
1650897930000|2022-04-25 14:45:30|13391.7|13390.7|13393.7|13392.7|13394.2|13393.2|13389.9|13388.9|125
1650897940000|2022-04-25 14:45:40|13393.5|13392.5|13404.4|13403.4|13406.7|13405.7|13393.2|13392.2|456
1650897950000|2022-04-25 14:45:50|13404.2|13403.2|13412.7|13411.7|13413|13412|13401.2|13400.2|372
1650897960000|2022-04-25 14:46:00|13412.8|13411.8|13401.2|13400.2|13413.7|13412.7|13400.7|13399.7|390
1650897970000|2022-04-25 14:46:10|13401.3|13400.3|13401.7|13400.7|13405.4|13404.4|13397.8|13396.8|225
1650897980000|2022-04-25 14:46:20|13401.5|13400.5|13399.8|13398.8|13406|13405|13399.5|13398.5|253
1650897990000|2022-04-25 14:46:30|13399.7|13398.7|13389.9|13388.9|13400.9|13399.9|13389.5|13388.5|309
1650898000000|2022-04-25 14:46:40|13390.4|13389.4|13391.2|13390.2|13396.8|13395.8|13385|13384|360
1650898010000|2022-04-25 14:46:50|13390.9|13389.9|13390.9|13389.9|13392.7|13391.7|13386.2|13385.2|191
1650898020000|2022-04-25 14:47:00|13390.7|13389.7|13390|13389|13395.4|13394.4|13387.2|13386.2|135
1650898030000|2022-04-25 14:47:10|13389.9|13388.9|13385.7|13384.7|13399.8|13398.8|13384.7|13383.7|315
1650898040000|2022-04-25 14:47:20|13385.4|13384.4|13394.9|13393.9|13395.7|13394.7|13384.4|13383.4|179
1650898050000|2022-04-25 14:47:30|13394.4|13393.4|13404.5|13403.5|13407.5|13406.5|13390.7|13389.7|351
1650898060000|2022-04-25 14:47:40|13404.3|13403.3|13406.8|13405.8|13407|13406|13400.3|13399.3|150
1650898070000|2022-04-25 14:47:50|13406.9|13405.9|13408.9|13407.9|13410.2|13409.2|13400.5|13399.5|226
1650898080000|2022-04-25 14:48:00|13409.2|13408.2|13407.9|13406.9|13411.7|13410.7|13405.2|13404.2|346
1650898090000|2022-04-25 14:48:10|13408.7|13407.7|13397.2|13396.2|13409.5|13408.5|13395.5|13394.5|236
1650898100000|2022-04-25 14:48:20|13397.8|13396.8|13394.9|13393.9|13398.4|13397.4|13391.9|13390.9|156
1650898110000|2022-04-25 14:48:30|13394.7|13393.7|13399.9|13398.9|13402.9|13401.9|13394.7|13393.7|127
1650898120000|2022-04-25 14:48:40|13399.8|13398.8|13416.5|13415.5|13416.5|13415.5|13398.2|13397.2|487
1650898130000|2022-04-25 14:48:50|13417.3|13416.3|13419.2|13418.2|13421.8|13420.8|13413.2|13412.2|442
1650898140000|2022-04-25 14:49:00|13419.4|13418.4|13407.9|13406.9|13422.5|13421.5|13406.3|13405.3|323
1650898150000|2022-04-25 14:49:10|13407.7|13406.7|13400.2|13399.2|13409.8|13408.8|13400.2|13399.2|398
1650898160000|2022-04-25 14:49:20|13401.4|13400.4|13405.7|13404.7|13410|13409|13400.7|13399.7|134
1650898170000|2022-04-25 14:49:30|13406.4|13405.4|13411|13410|13412|13411|13404.2|13403.2|133
1650898180000|2022-04-25 14:49:40|13410.5|13409.5|13414.2|13413.2|13414.7|13413.7|13404.9|13403.9|147
1650898190000|2022-04-25 14:49:50|13414.3|13413.3|13422.9|13421.9|13426|13425|13408.3|13407.3|309
1650898200000|2022-04-25 14:50:00|13423.3|13422.3|13413.8|13412.8|13424.7|13423.7|13412.7|13411.7|298
1650898210000|2022-04-25 14:50:10|13412.7|13411.7|13405.2|13404.2|13412.7|13411.7|13402|13401|347
1650898220000|2022-04-25 14:50:20|13407|13406|13396.7|13395.7|13407.4|13406.4|13395.2|13394.2|305
1650898230000|2022-04-25 14:50:30|13396.4|13395.4|13397.4|13396.4|13397.9|13396.9|13389.8|13388.8|414
1650898240000|2022-04-25 14:50:40|13397.2|13396.2|13390.7|13389.7|13397.2|13396.2|13387.2|13386.2|214
1650898250000|2022-04-25 14:50:50|13390.2|13389.2|13393.3|13392.3|13393.7|13392.7|13388.4|13387.4|136
1650898260000|2022-04-25 14:51:00|13393.2|13392.2|13384.8|13383.8|13394.2|13393.2|13378.5|13377.5|503
1650898270000|2022-04-25 14:51:10|13386.9|13385.9|13382.4|13381.4|13387.2|13386.2|13378.9|13377.9|240
1650898280000|2022-04-25 14:51:20|13382.2|13381.2|13373.7|13372.7|13384.2|13383.2|13371.7|13370.7|403
1650898290000|2022-04-25 14:51:30|13374.7|13373.7|13375.4|13374.4|13379.9|13378.9|13372.4|13371.4|259
1650898300000|2022-04-25 14:51:40|13376.2|13375.2|13379.7|13378.7|13380|13379|13375.2|13374.2|214
1650898310000|2022-04-25 14:51:50|13380.2|13379.2|13366.7|13365.7|13380.2|13379.2|13364.7|13363.7|412
1650898320000|2022-04-25 14:52:00|13366.9|13365.9|13360.9|13359.9|13367.7|13366.7|13357.7|13356.7|472
1650898330000|2022-04-25 14:52:10|13361.2|13360.2|13358.7|13357.7|13361.2|13360.2|13354.7|13353.7|238
1650898340000|2022-04-25 14:52:20|13358.5|13357.5|13357.7|13356.7|13359.7|13358.7|13355.8|13354.8|372
1650898350000|2022-04-25 14:52:30|13357.5|13356.5|13353.2|13352.2|13358.7|13357.7|13350.8|13349.8|361
1650898360000|2022-04-25 14:52:40|13353.4|13352.4|13353.2|13352.2|13354.5|13353.5|13350|13349|272
1650898370000|2022-04-25 14:52:50|13352.9|13351.9|13350.2|13349.2|13357.4|13356.4|13347|13346|322
1650898380000|2022-04-25 14:53:00|13349.4|13348.4|13345.3|13344.3|13351|13350|13342|13341|403
1650898390000|2022-04-25 14:53:10|13345.9|13344.9|13352.7|13351.7|13354.2|13353.2|13345.9|13344.9|257
1650898400000|2022-04-25 14:53:20|13352.9|13351.9|13353.7|13352.7|13354.9|13353.9|13348.4|13347.4|151
1650898410000|2022-04-25 14:53:30|13353.4|13352.4|13352.2|13351.2|13353.4|13352.4|13347.9|13346.9|166
1650898420000|2022-04-25 14:53:40|13351.9|13350.9|13349.5|13348.5|13352.3|13351.3|13348.3|13347.3|68
1650898430000|2022-04-25 14:53:50|13349.7|13348.7|13352.7|13351.7|13354.8|13353.8|13349.4|13348.4|150
1650898440000|2022-04-25 14:54:00|13352.2|13351.2|13351.9|13350.9|13352.9|13351.9|13348.9|13347.9|145
1650898450000|2022-04-25 14:54:10|13352.2|13351.2|13351.5|13350.5|13354.7|13353.7|13349.4|13348.4|131
1650898460000|2022-04-25 14:54:20|13352.2|13351.2|13351.7|13350.7|13357.2|13356.2|13350.7|13349.7|231
1650898470000|2022-04-25 14:54:30|13351.4|13350.4|13354.7|13353.7|13355.2|13354.2|13350.4|13349.4|74
1650898480000|2022-04-25 14:54:40|13354.8|13353.8|13346.4|13345.4|13355.2|13354.2|13345.9|13344.9|191
1650898490000|2022-04-25 14:54:50|13346.2|13345.2|13348.9|13347.9|13350.9|13349.9|13344.8|13343.8|222
1650898500000|2022-04-25 14:55:00|13349|13348|13345.9|13344.9|13355.4|13354.4|13344.9|13343.9|287
1650898510000|2022-04-25 14:55:10|13346.2|13345.2|13345.5|13344.5|13349|13348|13344.7|13343.7|141
1650898520000|2022-04-25 14:55:20|13345.7|13344.7|13349.7|13348.7|13350.3|13349.3|13340.2|13339.2|530
1650898530000|2022-04-25 14:55:30|13350.5|13349.5|13355.2|13354.2|13355.7|13354.7|13348.4|13347.4|351
1650898540000|2022-04-25 14:55:40|13355.3|13354.3|13351|13350|13355.4|13354.4|13348.7|13347.7|136
1650898550000|2022-04-25 14:55:50|13350.9|13349.9|13347.9|13346.9|13352.5|13351.5|13346|13345|208
1650898560000|2022-04-25 14:56:00|13348.2|13347.2|13340.3|13339.3|13348.2|13347.2|13337.9|13336.9|334
1650898570000|2022-04-25 14:56:10|13339.7|13338.7|13335.5|13334.5|13340.7|13339.7|13335|13334|297
1650898580000|2022-04-25 14:56:20|13336.7|13335.7|13339.9|13338.9|13339.9|13338.9|13335|13334|287
1650898590000|2022-04-25 14:56:30|13340.2|13339.2|13341.5|13340.5|13343.9|13342.9|13339.9|13338.9|315
1650898600000|2022-04-25 14:56:40|13341.9|13340.9|13342|13341|13345.3|13344.3|13340.4|13339.4|145
1650898610000|2022-04-25 14:56:50|13341.9|13340.9|13344.9|13343.9|13344.9|13343.9|13339.4|13338.4|274
1650898620000|2022-04-25 14:57:00|13345|13344|13348.4|13347.4|13349|13348|13341.8|13340.8|250
1650898630000|2022-04-25 14:57:10|13349|13348|13344|13343|13351.2|13350.2|13344|13343|253
1650898640000|2022-04-25 14:57:20|13343.3|13342.3|13340.3|13339.3|13343.5|13342.5|13335.7|13334.7|424
1650898650000|2022-04-25 14:57:30|13340.7|13339.7|13341.7|13340.7|13342.4|13341.4|13336|13335|202
1650898660000|2022-04-25 14:57:40|13341.8|13340.8|13342.9|13341.9|13345.2|13344.2|13339.7|13338.7|155
1650898670000|2022-04-25 14:57:50|13343|13342|13336|13335|13343|13342|13336|13335|137
1650898680000|2022-04-25 14:58:00|13336.5|13335.5|13338.7|13337.7|13338.7|13337.7|13332.3|13331.3|290
1650898690000|2022-04-25 14:58:10|13338.3|13337.3|13333.4|13332.4|13339|13338|13333.2|13332.2|193
1650898700000|2022-04-25 14:58:20|13333.5|13332.5|13333.9|13332.9|13336.9|13335.9|13332.2|13331.2|337
1650898710000|2022-04-25 14:58:30|13334.2|13333.2|13330.3|13329.3|13335.4|13334.4|13325.3|13324.3|383
1650898720000|2022-04-25 14:58:40|13330.2|13329.2|13334.9|13333.9|13335.7|13334.7|13326.7|13325.7|223
1650898730000|2022-04-25 14:58:50|13334.7|13333.7|13332.9|13331.9|13336.7|13335.7|13331|13330|192
1650898740000|2022-04-25 14:59:00|13332.7|13331.7|13326.8|13325.8|13334.3|13333.3|13325.4|13324.4|193
1650898750000|2022-04-25 14:59:10|13326.5|13325.5|13326.4|13325.4|13329.2|13328.2|13324.5|13323.5|227
1650898760000|2022-04-25 14:59:20|13327.2|13326.2|13322.9|13321.9|13327.2|13326.2|13319.8|13318.8|403
1650898770000|2022-04-25 14:59:30|13322.8|13321.8|13326.9|13325.9|13327.4|13326.4|13321.4|13320.4|182
1650898780000|2022-04-25 14:59:40|13327|13326|13327.4|13326.4|13330.3|13329.3|13323.9|13322.9|157
1650898790000|2022-04-25 14:59:50|13327.5|13326.5|13327.2|13326.2|13330.3|13329.3|13324.4|13323.4|141
1650898800000|2022-04-25 15:00:00|13327.2|13326.2|13335.7|13334.7|13335.7|13334.7|13323.2|13322.2|371
1650898810000|2022-04-25 15:00:10|13335.4|13334.4|13332.3|13331.3|13337.3|13336.3|13328.1|13327.1|223
1650898820000|2022-04-25 15:00:20|13332.4|13331.4|13335.1|13334.1|13335.6|13334.6|13331.2|13330.2|108
1650898830000|2022-04-25 15:00:30|13335.7|13334.7|13333.9|13332.9|13339.8|13338.8|13333.8|13332.8|294
1650898840000|2022-04-25 15:00:40|13333.8|13332.8|13336.3|13335.3|13341.1|13340.1|13333.6|13332.6|222
1650898850000|2022-04-25 15:00:50|13336.2|13335.2|13340.7|13339.7|13340.7|13339.7|13332.2|13331.2|222
1650898860000|2022-04-25 15:01:00|13341.1|13340.1|13333.4|13332.4|13344.2|13343.2|13332.8|13331.8|234
1650898870000|2022-04-25 15:01:10|13333.2|13332.2|13324.4|13323.4|13334.1|13333.1|13324.1|13323.1|265
1650898880000|2022-04-25 15:01:20|13324.2|13323.2|13323.3|13322.3|13326.2|13325.2|13321.4|13320.4|330
1650898890000|2022-04-25 15:01:30|13323.4|13322.4|13325.2|13324.2|13326.7|13325.7|13323.1|13322.1|114
1650898900000|2022-04-25 15:01:40|13325.3|13324.3|13321.1|13320.1|13325.8|13324.8|13320.7|13319.7|136
1650898910000|2022-04-25 15:01:50|13321.9|13320.9|13314.4|13313.4|13321.9|13320.9|13310.3|13309.3|426
1650898920000|2022-04-25 15:02:00|13313.7|13312.7|13323.7|13322.7|13323.9|13322.9|13313.4|13312.4|271
1650898930000|2022-04-25 15:02:10|13323.8|13322.8|13323.7|13322.7|13324.8|13323.8|13320.2|13319.2|133
1650898940000|2022-04-25 15:02:20|13323.3|13322.3|13325.9|13324.9|13325.9|13324.9|13320.7|13319.7|146
1650898950000|2022-04-25 15:02:30|13326.1|13325.1|13322.2|13321.2|13327.2|13326.2|13321.1|13320.1|101
1650898960000|2022-04-25 15:02:40|13322.1|13321.1|13327.4|13326.4|13328.2|13327.2|13320.3|13319.3|87
1650898970000|2022-04-25 15:02:50|13327.8|13326.8|13327.9|13326.9|13329.3|13328.3|13324.1|13323.1|135
1650898980000|2022-04-25 15:03:00|13328.2|13327.2|13329.8|13328.8|13334.4|13333.4|13327.3|13326.3|207
1650898990000|2022-04-25 15:03:10|13329.7|13328.7|13323.4|13322.4|13330.2|13329.2|13320.9|13319.9|166
1650899000000|2022-04-25 15:03:20|13323.3|13322.3|13328.9|13327.9|13330.7|13329.7|13322.2|13321.2|144
1650899010000|2022-04-25 15:03:30|13329.4|13328.4|13324.7|13323.7|13332.2|13331.2|13323.9|13322.9|169
1650899020000|2022-04-25 15:03:40|13325.2|13324.2|13331.4|13330.4|13332.7|13331.7|13324.1|13323.1|108
1650899030000|2022-04-25 15:03:50|13330.8|13329.8|13325.8|13324.8|13333.7|13332.7|13325.6|13324.6|112
1650899040000|2022-04-25 15:04:00|13325.3|13324.3|13328.9|13327.9|13330.9|13329.9|13322.6|13321.6|138
1650899050000|2022-04-25 15:04:10|13328.8|13327.8|13331.1|13330.1|13332.7|13331.7|13328.8|13327.8|129
1650899060000|2022-04-25 15:04:20|13330.9|13329.9|13327.9|13326.9|13332.4|13331.4|13326.7|13325.7|109
1650899070000|2022-04-25 15:04:30|13327.4|13326.4|13327.7|13326.7|13329.2|13328.2|13326.1|13325.1|96
1650899080000|2022-04-25 15:04:40|13327.9|13326.9|13335.7|13334.7|13337.3|13336.3|13327.7|13326.7|266
1650899090000|2022-04-25 15:04:50|13335.9|13334.9|13327.4|13326.4|13336.7|13335.7|13326.3|13325.3|193
1650899100000|2022-04-25 15:05:00|13327.6|13326.6|13321.4|13320.4|13327.6|13326.6|13320.2|13319.2|107
1650899160000|2022-04-25 15:06:00|13302.9|13301.9|13303.2|13302.2|13303.9|13302.9|13301.7|13300.7|60
1650899170000|2022-04-25 15:06:10|13302.4|13301.4|13309.2|13308.2|13309.7|13308.7|13300.7|13299.7|205
1650899180000|2022-04-25 15:06:20|13309.4|13308.4|13319.2|13318.2|13325.2|13324.2|13306.3|13305.3|313
1650899190000|2022-04-25 15:06:30|13318.4|13317.4|13314.4|13313.4|13318.4|13317.4|13311.9|13310.9|116
1650899200000|2022-04-25 15:06:40|13314.2|13313.2|13322.3|13321.3|13322.4|13321.4|13314.2|13313.2|147
1650899210000|2022-04-25 15:06:50|13322.4|13321.4|13318.2|13317.2|13322.7|13321.7|13315.2|13314.2|243
1650899220000|2022-04-25 15:07:00|13317.9|13316.9|13327.7|13326.7|13327.9|13326.9|13316.8|13315.8|237
1650899230000|2022-04-25 15:07:10|13328.9|13327.9|13323.4|13322.4|13330.2|13329.2|13320.7|13319.7|177
1650899240000|2022-04-25 15:07:20|13324.2|13323.2|13317.4|13316.4|13326.4|13325.4|13317.2|13316.2|112
1650899250000|2022-04-25 15:07:30|13317.7|13316.7|13313.3|13312.3|13317.7|13316.7|13312.8|13311.8|147
1650899260000|2022-04-25 15:07:40|13313.9|13312.9|13315.9|13314.9|13317.8|13316.8|13312.9|13311.9|123
1650899270000|2022-04-25 15:07:50|13316.2|13315.2|13313.4|13312.4|13316.7|13315.7|13313.4|13312.4|101
1650899280000|2022-04-25 15:08:00|13313.3|13312.3|13316.8|13315.8|13320.9|13319.9|13311.4|13310.4|244
1650899290000|2022-04-25 15:08:10|13316.9|13315.9|13321.9|13320.9|13322.7|13321.7|13316.7|13315.7|104
1650899300000|2022-04-25 15:08:20|13321.7|13320.7|13322.2|13321.2|13323.9|13322.9|13318.9|13317.9|89
1650899310000|2022-04-25 15:08:30|13321.2|13320.2|13320.6|13319.6|13321.4|13320.4|13316.9|13315.9|138
1650899320000|2022-04-25 15:08:40|13320.4|13319.4|13311.6|13310.6|13320.7|13319.7|13311.6|13310.6|149
1650899330000|2022-04-25 15:08:50|13311.7|13310.7|13317.7|13316.7|13317.7|13316.7|13311.6|13310.6|105
1650899340000|2022-04-25 15:09:00|13317.9|13316.9|13312.4|13311.4|13320.9|13319.9|13311.9|13310.9|193
1650899350000|2022-04-25 15:09:10|13311.9|13310.9|13312.1|13311.1|13313.9|13312.9|13310.4|13309.4|93
1650899360000|2022-04-25 15:09:20|13311.9|13310.9|13315.7|13314.7|13315.7|13314.7|13308.9|13307.9|305
1650899370000|2022-04-25 15:09:30|13315.9|13314.9|13320.9|13319.9|13321.1|13320.1|13312.9|13311.9|201
1650899380000|2022-04-25 15:09:40|13321.1|13320.1|13315.4|13314.4|13321.8|13320.8|13313.3|13312.3|183
1650899390000|2022-04-25 15:09:50|13315.3|13314.3|13315.4|13314.4|13319.7|13318.7|13312.9|13311.9|93
1650899400000|2022-04-25 15:10:00|13315.3|13314.3|13315.7|13314.7|13324.2|13323.2|13312.7|13311.7|254
1650899410000|2022-04-25 15:10:10|13316.1|13315.1|13313.3|13312.3|13316.1|13315.1|13310.8|13309.8|138
1650899420000|2022-04-25 15:10:20|13313.6|13312.6|13307.9|13306.9|13313.7|13312.7|13304.7|13303.7|371
1650899430000|2022-04-25 15:10:30|13307.7|13306.7|13310.7|13309.7|13311.9|13310.9|13306.9|13305.9|113
1650899440000|2022-04-25 15:10:40|13310.9|13309.9|13319.7|13318.7|13321.2|13320.2|13308.7|13307.7|201
1650899450000|2022-04-25 15:10:50|13319.2|13318.2|13312.2|13311.2|13319.7|13318.7|13311.2|13310.2|134
1650899460000|2022-04-25 15:11:00|13312.1|13311.1|13317.7|13316.7|13317.7|13316.7|13309.4|13308.4|173
1650899470000|2022-04-25 15:11:10|13319.4|13318.4|13318.6|13317.6|13319.6|13318.6|13313.4|13312.4|173
1650899480000|2022-04-25 15:11:20|13318.8|13317.8|13321.7|13320.7|13323.1|13322.1|13313.4|13312.4|222
1650899490000|2022-04-25 15:11:30|13321.4|13320.4|13320.2|13319.2|13321.9|13320.9|13317.2|13316.2|153
1650899500000|2022-04-25 15:11:40|13320.9|13319.9|13317.3|13316.3|13320.9|13319.9|13313.4|13312.4|143
1650899510000|2022-04-25 15:11:50|13317.7|13316.7|13308.7|13307.7|13318.1|13317.1|13308.6|13307.6|110
1650899520000|2022-04-25 15:12:00|13307.8|13306.8|13303.4|13302.4|13310.3|13309.3|13303.2|13302.2|289
1650899530000|2022-04-25 15:12:10|13303.2|13302.2|13310.8|13309.8|13310.8|13309.8|13301.6|13300.6|280
1650899540000|2022-04-25 15:12:20|13310.1|13309.1|13315.1|13314.1|13315.7|13314.7|13308.4|13307.4|148
1650899550000|2022-04-25 15:12:30|13315.7|13314.7|13324.9|13323.9|13325.6|13324.6|13314.9|13313.9|292
1650899560000|2022-04-25 15:12:40|13323.7|13322.7|13328.2|13327.2|13328.2|13327.2|13319.4|13318.4|296
1650899570000|2022-04-25 15:12:50|13328.1|13327.1|13342.9|13341.9|13343.9|13342.9|13327.3|13326.3|580
1650899580000|2022-04-25 15:13:00|13342.4|13341.4|13341.8|13340.8|13345.4|13344.4|13338.7|13337.7|380
1650899590000|2022-04-25 15:13:10|13342.2|13341.2|13349.4|13348.4|13357.9|13356.9|13341.1|13340.1|731
1650899600000|2022-04-25 15:13:20|13348.9|13347.9|13343.9|13342.9|13349.9|13348.9|13338.7|13337.7|392
1650899610000|2022-04-25 15:13:30|13343.7|13342.7|13342.7|13341.7|13349.1|13348.1|13341.3|13340.3|292
1650899620000|2022-04-25 15:13:40|13342.2|13341.2|13328.9|13327.9|13344.6|13343.6|13328.6|13327.6|297
1650899630000|2022-04-25 15:13:50|13328.6|13327.6|13319.4|13318.4|13330.7|13329.7|13317.9|13316.9|371
1650899640000|2022-04-25 15:14:00|13319.2|13318.2|13312.4|13311.4|13322.6|13321.6|13310.3|13309.3|425
1650899650000|2022-04-25 15:14:10|13312.9|13311.9|13311.2|13310.2|13314.2|13313.2|13306.3|13305.3|308
1650899660000|2022-04-25 15:14:20|13311.7|13310.7|13310.8|13309.8|13315.8|13314.8|13308.8|13307.8|123
1650899670000|2022-04-25 15:14:30|13311.4|13310.4|13318.4|13317.4|13319.3|13318.3|13310.9|13309.9|149
1650899680000|2022-04-25 15:14:40|13318.3|13317.3|13310.4|13309.4|13318.4|13317.4|13310.2|13309.2|188
1650899690000|2022-04-25 15:14:50|13310.2|13309.2|13310.7|13309.7|13313.4|13312.4|13307.8|13306.8|181
1650899700000|2022-04-25 15:15:00|13311.2|13310.2|13305.7|13304.7|13311.2|13310.2|13303.9|13302.9|135
1650899760000|2022-04-25 15:16:00|13267.7|13266.7|13275.9|13274.9|13277.3|13276.3|13267.7|13266.7|175
1650899770000|2022-04-25 15:16:10|13276.2|13275.2|13281.9|13280.9|13282.9|13281.9|13273.6|13272.6|280
1650899780000|2022-04-25 15:16:20|13281.4|13280.4|13286.9|13285.9|13287.4|13286.4|13280.9|13279.9|182
1650899790000|2022-04-25 15:16:30|13287.2|13286.2|13283.7|13282.7|13287.2|13286.2|13280.9|13279.9|148
1650899800000|2022-04-25 15:16:40|13283.8|13282.8|13287.2|13286.2|13293.2|13292.2|13281.7|13280.7|254
1650899810000|2022-04-25 15:16:50|13287.1|13286.1|13288.7|13287.7|13291.4|13290.4|13285.6|13284.6|138
1650899820000|2022-04-25 15:17:00|13288.9|13287.9|13284.9|13283.9|13294.4|13293.4|13284.2|13283.2|212
1650899830000|2022-04-25 15:17:10|13284.7|13283.7|13288.2|13287.2|13290.1|13289.1|13282.6|13281.6|121
1650899840000|2022-04-25 15:17:20|13288.3|13287.3|13286.9|13285.9|13291.9|13290.9|13286.9|13285.9|141
1650899850000|2022-04-25 15:17:30|13286.4|13285.4|13289.4|13288.4|13289.8|13288.8|13283.4|13282.4|174
1650899860000|2022-04-25 15:17:40|13289.7|13288.7|13286.9|13285.9|13289.7|13288.7|13284.8|13283.8|99
1650899870000|2022-04-25 15:17:50|13286.8|13285.8|13291.2|13290.2|13294.9|13293.9|13285.3|13284.3|170
1650899880000|2022-04-25 15:18:00|13290.9|13289.9|13290.1|13289.1|13290.9|13289.9|13286.7|13285.7|202
1650899890000|2022-04-25 15:18:10|13290.2|13289.2|13284.9|13283.9|13292.7|13291.7|13284.8|13283.8|97
1650899900000|2022-04-25 15:18:20|13284.8|13283.8|13288.7|13287.7|13288.7|13287.7|13279.9|13278.9|293
1650899910000|2022-04-25 15:18:30|13288.6|13287.6|13287.1|13286.1|13292.1|13291.1|13287.1|13286.1|159
1650899920000|2022-04-25 15:18:40|13285.9|13284.9|13281.2|13280.2|13285.9|13284.9|13281.1|13280.1|158
1650899930000|2022-04-25 15:18:50|13281.3|13280.3|13287.1|13286.1|13287.1|13286.1|13280.8|13279.8|82
1650899940000|2022-04-25 15:19:00|13286.9|13285.9|13292.9|13291.9|13296.2|13295.2|13286.9|13285.9|284
1650899950000|2022-04-25 15:19:10|13293.1|13292.1|13284.7|13283.7|13293.1|13292.1|13284.7|13283.7|144
1650899960000|2022-04-25 15:19:20|13284.9|13283.9|13289.7|13288.7|13290.7|13289.7|13284.4|13283.4|72
1650899970000|2022-04-25 15:19:30|13289.9|13288.9|13298.7|13297.7|13300.9|13299.9|13289.7|13288.7|243
1650899980000|2022-04-25 15:19:40|13298.9|13297.9|13296.2|13295.2|13303.3|13302.3|13295.9|13294.9|180
1650899990000|2022-04-25 15:19:50|13296.4|13295.4|13301.9|13300.9|13305.7|13304.7|13296.4|13295.4|162
1650900000000|2022-04-25 15:20:00|13301.2|13300.2|13315.9|13314.9|13318.4|13317.4|13300.8|13299.8|490
1650900010000|2022-04-25 15:20:10|13316.1|13315.1|13326.2|13325.2|13334.6|13333.6|13314.1|13313.1|526
1650900020000|2022-04-25 15:20:20|13326.3|13325.3|13320.3|13319.3|13330.4|13329.4|13320.2|13319.2|273
1650900030000|2022-04-25 15:20:30|13320.4|13319.4|13330.2|13329.2|13330.2|13329.2|13317.9|13316.9|389
1650900040000|2022-04-25 15:20:40|13330.1|13329.1|13327.9|13326.9|13337.7|13336.7|13326.2|13325.2|290
1650900050000|2022-04-25 15:20:50|13327.8|13326.8|13335.9|13334.9|13339.6|13338.6|13326.2|13325.2|288
1650900060000|2022-04-25 15:21:00|13335.7|13334.7|13342.1|13341.1|13346.2|13345.2|13333.4|13332.4|472
1650900070000|2022-04-25 15:21:10|13341.8|13340.8|13338.2|13337.2|13345.2|13344.2|13337.8|13336.8|334
1650900080000|2022-04-25 15:21:20|13337.8|13336.8|13339.7|13338.7|13340.4|13339.4|13336.4|13335.4|143
1650900090000|2022-04-25 15:21:30|13340.2|13339.2|13343.3|13342.3|13348.1|13347.1|13339.7|13338.7|245
1650900100000|2022-04-25 15:21:40|13343.4|13342.4|13343.7|13342.7|13348.1|13347.1|13341.8|13340.8|159
1650900110000|2022-04-25 15:21:50|13343.8|13342.8|13342.8|13341.8|13345.9|13344.9|13336.4|13335.4|187
1650900120000|2022-04-25 15:22:00|13342.4|13341.4|13343.4|13342.4|13344.7|13343.7|13339.3|13338.3|140
1650900130000|2022-04-25 15:22:10|13344.1|13343.1|13336.7|13335.7|13344.2|13343.2|13335.8|13334.8|199
1650900140000|2022-04-25 15:22:20|13336.9|13335.9|13334.2|13333.2|13338.4|13337.4|13332.8|13331.8|146
1650900150000|2022-04-25 15:22:30|13333.9|13332.9|13331.1|13330.1|13335.9|13334.9|13330.4|13329.4|184
1650900160000|2022-04-25 15:22:40|13331.2|13330.2|13331.7|13330.7|13336.2|13335.2|13329.7|13328.7|97
1650900170000|2022-04-25 15:22:50|13331.9|13330.9|13338.7|13337.7|13340.4|13339.4|13330.3|13329.3|159
1650900180000|2022-04-25 15:23:00|13338.3|13337.3|13332.7|13331.7|13339.3|13338.3|13327.9|13326.9|201
1650900190000|2022-04-25 15:23:10|13332.4|13331.4|13337.7|13336.7|13340.3|13339.3|13331.8|13330.8|139
1650900200000|2022-04-25 15:23:20|13337.2|13336.2|13332.9|13331.9|13337.7|13336.7|13331.9|13330.9|121
1650900210000|2022-04-25 15:23:30|13332.7|13331.7|13338.4|13337.4|13338.9|13337.9|13332.2|13331.2|112
1650900220000|2022-04-25 15:23:40|13338.3|13337.3|13337.1|13336.1|13339.9|13338.9|13335.4|13334.4|59
1650900230000|2022-04-25 15:23:50|13337.4|13336.4|13328.6|13327.6|13337.4|13336.4|13326.8|13325.8|188
1650900240000|2022-04-25 15:24:00|13328.7|13327.7|13333.4|13332.4|13333.4|13332.4|13326.3|13325.3|117
1650900250000|2022-04-25 15:24:10|13336.4|13335.4|13338.4|13337.4|13344.3|13343.3|13333.7|13332.7|238
1650900260000|2022-04-25 15:24:20|13338.2|13337.2|13330.7|13329.7|13340.6|13339.6|13329.7|13328.7|163
1650900270000|2022-04-25 15:24:30|13330.6|13329.6|13336.8|13335.8|13336.9|13335.9|13328.6|13327.6|131
1650900280000|2022-04-25 15:24:40|13336.9|13335.9|13336.4|13335.4|13338.9|13337.9|13333.9|13332.9|68
1650900290000|2022-04-25 15:24:50|13336.6|13335.6|13335.9|13334.9|13338.4|13337.4|13332.7|13331.7|94
1650900300000|2022-04-25 15:25:00|13338.2|13337.2|13333.1|13332.1|13339.9|13338.9|13329.9|13328.9|163
1650900310000|2022-04-25 15:25:10|13332.4|13331.4|13337.4|13336.4|13337.8|13336.8|13327.9|13326.9|115
1650900320000|2022-04-25 15:25:20|13338.2|13337.2|13338.8|13337.8|13339.4|13338.4|13335.2|13334.2|159
1650900330000|2022-04-25 15:25:30|13338.9|13337.9|13353.3|13352.3|13355.6|13354.6|13335.6|13334.6|389
1650900340000|2022-04-25 15:25:40|13354.6|13353.6|13352.1|13351.1|13354.9|13353.9|13345.3|13344.3|522
1650900350000|2022-04-25 15:25:50|13352.2|13351.2|13360.9|13359.9|13364.4|13363.4|13352.1|13351.1|620
1650900360000|2022-04-25 15:26:00|13360.2|13359.2|13362.8|13361.8|13371.9|13370.9|13358.6|13357.6|514
1650900370000|2022-04-25 15:26:10|13363.4|13362.4|13363.2|13362.2|13365.2|13364.2|13358.9|13357.9|225
1650900380000|2022-04-25 15:26:20|13363.4|13362.4|13362.4|13361.4|13369.2|13368.2|13360.7|13359.7|238
1650900390000|2022-04-25 15:26:30|13362.7|13361.7|13358.7|13357.7|13363.8|13362.8|13356.9|13355.9|207
1650900400000|2022-04-25 15:26:40|13358.4|13357.4|13351.2|13350.2|13358.4|13357.4|13349.7|13348.7|199
1650900410000|2022-04-25 15:26:50|13350.9|13349.9|13348.7|13347.7|13353.4|13352.4|13347.6|13346.6|212
1650900420000|2022-04-25 15:27:00|13348.4|13347.4|13341.9|13340.9|13348.4|13347.4|13336.8|13335.8|382
1650900430000|2022-04-25 15:27:10|13341.8|13340.8|13339.2|13338.2|13342.8|13341.8|13337.3|13336.3|98
1650900440000|2022-04-25 15:27:20|13339.1|13338.1|13339.2|13338.2|13345.7|13344.7|13339.1|13338.1|130
1650900450000|2022-04-25 15:27:30|13339.3|13338.3|13335.2|13334.2|13340.2|13339.2|13334.7|13333.7|97
1650900460000|2022-04-25 15:27:40|13335.4|13334.4|13337.4|13336.4|13338.1|13337.1|13333.8|13332.8|90
1650900470000|2022-04-25 15:27:50|13337.3|13336.3|13336.6|13335.6|13340.4|13339.4|13335.6|13334.6|78
1650900480000|2022-04-25 15:28:00|13335.7|13334.7|13335.7|13334.7|13340.2|13339.2|13331.7|13330.7|232
1650900490000|2022-04-25 15:28:10|13335.6|13334.6|13332.2|13331.2|13335.6|13334.6|13328.9|13327.9|199
1650900500000|2022-04-25 15:28:20|13332.9|13331.9|13326.4|13325.4|13335.2|13334.2|13325.8|13324.8|378
1650900510000|2022-04-25 15:28:30|13326.9|13325.9|13324.3|13323.3|13328.2|13327.2|13320.4|13319.4|271
1650900520000|2022-04-25 15:28:40|13324.2|13323.2|13315.9|13314.9|13324.4|13323.4|13313.4|13312.4|231
1650900580000|2022-04-25 15:29:40|13302.4|13301.4|13301.9|13300.9|13302.9|13301.9|13301.9|13300.9|42
1650900590000|2022-04-25 15:29:50|13302.2|13301.2|13309.2|13308.2|13309.2|13308.2|13298.9|13297.9|262
1650900600000|2022-04-25 15:30:00|13308.9|13307.9|13313.4|13312.4|13315.2|13314.2|13305.9|13304.9|251
1650900610000|2022-04-25 15:30:10|13314.4|13313.4|13316.4|13315.4|13316.6|13315.6|13308.6|13307.6|217
1650900620000|2022-04-25 15:30:20|13316.7|13315.7|13312.7|13311.7|13317.1|13316.1|13306.6|13305.6|201
1650900630000|2022-04-25 15:30:30|13312.4|13311.4|13299.2|13298.2|13312.4|13311.4|13299.2|13298.2|241
1650900640000|2022-04-25 15:30:40|13299.4|13298.4|13299.6|13298.6|13304.2|13303.2|13296.7|13295.7|258
1650900650000|2022-04-25 15:30:50|13300.4|13299.4|13293.8|13292.8|13300.6|13299.6|13291.3|13290.3|341
1650900660000|2022-04-25 15:31:00|13293.4|13292.4|13293.4|13292.4|13293.8|13292.8|13286.2|13285.2|378
1650900670000|2022-04-25 15:31:10|13292.9|13291.9|13291.7|13290.7|13294.2|13293.2|13287.9|13286.9|142
1650900680000|2022-04-25 15:31:20|13291.4|13290.4|13294.7|13293.7|13297.3|13296.3|13289.6|13288.6|153
1650900690000|2022-04-25 15:31:30|13295.2|13294.2|13292.7|13291.7|13298.6|13297.6|13288.9|13287.9|205
1650900700000|2022-04-25 15:31:40|13292.4|13291.4|13290.9|13289.9|13297.4|13296.4|13290.9|13289.9|122
1650900710000|2022-04-25 15:31:50|13290.7|13289.7|13292.3|13291.3|13292.7|13291.7|13286.7|13285.7|286
1650900720000|2022-04-25 15:32:00|13292.8|13291.8|13283.6|13282.6|13293.3|13292.3|13278.7|13277.7|331
1650900730000|2022-04-25 15:32:10|13283.1|13282.1|13281.4|13280.4|13283.1|13282.1|13275.9|13274.9|352
1650900740000|2022-04-25 15:32:20|13281.2|13280.2|13283.7|13282.7|13285.2|13284.2|13280.4|13279.4|161
1650900750000|2022-04-25 15:32:30|13283.8|13282.8|13282.2|13281.2|13286.9|13285.9|13281.7|13280.7|215
1650900760000|2022-04-25 15:32:40|13282.7|13281.7|13283.9|13282.9|13286.1|13285.1|13278.4|13277.4|266
1650900770000|2022-04-25 15:32:50|13283.7|13282.7|13285.9|13284.9|13287.9|13286.9|13283.2|13282.2|125
1650900780000|2022-04-25 15:33:00|13286.4|13285.4|13285.2|13284.2|13288.2|13287.2|13282.6|13281.6|171
1650900790000|2022-04-25 15:33:10|13285.3|13284.3|13285.2|13284.2|13289.2|13288.2|13284.7|13283.7|106
1650900800000|2022-04-25 15:33:20|13285.4|13284.4|13288.9|13287.9|13288.9|13287.9|13284.3|13283.3|129
1650900810000|2022-04-25 15:33:30|13289.2|13288.2|13288.2|13287.2|13293.9|13292.9|13287.2|13286.2|189
1650900820000|2022-04-25 15:33:40|13287.9|13286.9|13300.2|13299.2|13300.4|13299.4|13285.4|13284.4|425
1650900830000|2022-04-25 15:33:50|13299.9|13298.9|13299.9|13298.9|13299.9|13298.9|13294.1|13293.1|226
1650900840000|2022-04-25 15:34:00|13299.7|13298.7|13302.4|13301.4|13304.3|13303.3|13296.2|13295.2|161
1650900850000|2022-04-25 15:34:10|13302.2|13301.2|13314.2|13313.2|13314.9|13313.9|13301.4|13300.4|527
1650900860000|2022-04-25 15:34:20|13314.4|13313.4|13314.2|13313.2|13318.6|13317.6|13310.9|13309.9|408
1650900870000|2022-04-25 15:34:30|13314.1|13313.1|13304.6|13303.6|13315.2|13314.2|13303.7|13302.7|269
1650900880000|2022-04-25 15:34:40|13304.4|13303.4|13308.2|13307.2|13310.4|13309.4|13303.9|13302.9|186
1650900890000|2022-04-25 15:34:50|13308.4|13307.4|13308.4|13307.4|13312.2|13311.2|13304.4|13303.4|134
1650900900000|2022-04-25 15:35:00|13308.2|13307.2|13318.2|13317.2|13320.2|13319.2|13307.9|13306.9|337
1650901020000|2022-04-25 15:37:00|13329.9|13328.9|13332.7|13331.7|13332.7|13331.7|13329.6|13328.6|26
1650901030000|2022-04-25 15:37:10|13331.2|13330.2|13324.4|13323.4|13331.2|13330.2|13324.2|13323.2|205
1650901040000|2022-04-25 15:37:20|13324.6|13323.6|13322.4|13321.4|13326.3|13325.3|13322.2|13321.2|147
1650901050000|2022-04-25 15:37:30|13322.2|13321.2|13320.8|13319.8|13322.4|13321.4|13318.1|13317.1|200
1650901060000|2022-04-25 15:37:40|13321.3|13320.3|13314.7|13313.7|13321.3|13320.3|13312.4|13311.4|222
1650901070000|2022-04-25 15:37:50|13315.1|13314.1|13314.7|13313.7|13319.7|13318.7|13314.7|13313.7|136
1650901080000|2022-04-25 15:38:00|13313.3|13312.3|13318.2|13317.2|13318.2|13317.2|13311.2|13310.2|172
1650901090000|2022-04-25 15:38:10|13318.8|13317.8|13315.1|13314.1|13319.7|13318.7|13312.4|13311.4|123
1650901100000|2022-04-25 15:38:20|13315.2|13314.2|13316.4|13315.4|13317.6|13316.6|13313.2|13312.2|105
1650901110000|2022-04-25 15:38:30|13316.6|13315.6|13307.9|13306.9|13318.7|13317.7|13307.3|13306.3|293
1650901120000|2022-04-25 15:38:40|13306.6|13305.6|13303.9|13302.9|13308.9|13307.9|13303.9|13302.9|131
1650901130000|2022-04-25 15:38:50|13303.8|13302.8|13299.7|13298.7|13305.1|13304.1|13297.3|13296.3|259
1650901140000|2022-04-25 15:39:00|13299.6|13298.6|13294.4|13293.4|13299.9|13298.9|13293.4|13292.4|236
1650901150000|2022-04-25 15:39:10|13294.7|13293.7|13296.4|13295.4|13298.9|13297.9|13292.3|13291.3|201
1650901160000|2022-04-25 15:39:20|13296.2|13295.2|13302.3|13301.3|13303.3|13302.3|13293.7|13292.7|139
1650901170000|2022-04-25 15:39:30|13301.7|13300.7|13312.4|13311.4|13313.1|13312.1|13299.2|13298.2|292
1650901180000|2022-04-25 15:39:40|13312.2|13311.2|13303.1|13302.1|13312.7|13311.7|13302.9|13301.9|156
1650901190000|2022-04-25 15:39:50|13304.2|13303.2|13308.2|13307.2|13310.6|13309.6|13303.2|13302.2|102
1650901200000|2022-04-25 15:40:00|13307.9|13306.9|13309.4|13308.4|13320.7|13319.7|13306.9|13305.9|334
1650901210000|2022-04-25 15:40:10|13309.3|13308.3|13313.2|13312.2|13317.7|13316.7|13309.3|13308.3|250
1650901220000|2022-04-25 15:40:20|13312.9|13311.9|13308.3|13307.3|13319.1|13318.1|13308.3|13307.3|170
1650901230000|2022-04-25 15:40:30|13308.1|13307.1|13302.9|13301.9|13308.2|13307.2|13301.4|13300.4|176
1650901240000|2022-04-25 15:40:40|13302.7|13301.7|13303.3|13302.3|13307.2|13306.2|13300.3|13299.3|200
1650901250000|2022-04-25 15:40:50|13303.8|13302.8|13302.7|13301.7|13304.8|13303.8|13301.2|13300.2|88
1650901260000|2022-04-25 15:41:00|13302.2|13301.2|13297.8|13296.8|13302.2|13301.2|13295.4|13294.4|193
1650901270000|2022-04-25 15:41:10|13297.9|13296.9|13296.2|13295.2|13301.4|13300.4|13296.2|13295.2|71
1650901280000|2022-04-25 15:41:20|13296.7|13295.7|13298.4|13297.4|13299.1|13298.1|13294.7|13293.7|72
1650901290000|2022-04-25 15:41:30|13298.3|13297.3|13300.8|13299.8|13302.8|13301.8|13296.8|13295.8|119
1650901300000|2022-04-25 15:41:40|13299.2|13298.2|13297.9|13296.9|13300.2|13299.2|13294.9|13293.9|83
1650901310000|2022-04-25 15:41:50|13298.6|13297.6|13295.4|13294.4|13298.6|13297.6|13294.7|13293.7|57
1650901320000|2022-04-25 15:42:00|13295.2|13294.2|13293.1|13292.1|13297.7|13296.7|13291.8|13290.8|185
1650901330000|2022-04-25 15:42:10|13292.8|13291.8|13295.2|13294.2|13297.2|13296.2|13291.3|13290.3|112
1650901340000|2022-04-25 15:42:20|13295.3|13294.3|13302.2|13301.2|13303.6|13302.6|13292.7|13291.7|208
1650901350000|2022-04-25 15:42:30|13302.3|13301.3|13299.9|13298.9|13303.7|13302.7|13297.9|13296.9|106
1650901360000|2022-04-25 15:42:40|13299.8|13298.8|13295.8|13294.8|13302.2|13301.2|13293.2|13292.2|109
1650901370000|2022-04-25 15:42:50|13296.2|13295.2|13292.2|13291.2|13296.4|13295.4|13290.2|13289.2|129
1650901380000|2022-04-25 15:43:00|13291.8|13290.8|13295.7|13294.7|13296.1|13295.1|13285.2|13284.2|235
1650901390000|2022-04-25 15:43:10|13294.9|13293.9|13292.8|13291.8|13297.2|13296.2|13289.9|13288.9|102
1650901400000|2022-04-25 15:43:20|13292.7|13291.7|13288.4|13287.4|13292.7|13291.7|13286.1|13285.1|124
1650901410000|2022-04-25 15:43:30|13288.6|13287.6|13293.7|13292.7|13299.2|13298.2|13288.2|13287.2|202
1650901420000|2022-04-25 15:43:40|13293.6|13292.6|13292.9|13291.9|13294.2|13293.2|13290.9|13289.9|70
1650901430000|2022-04-25 15:43:50|13293.2|13292.2|13295.9|13294.9|13297.9|13296.9|13291.2|13290.2|129
1650901440000|2022-04-25 15:44:00|13296.1|13295.1|13304.7|13303.7|13308.2|13307.2|13295.7|13294.7|268
1650901450000|2022-04-25 15:44:10|13304.9|13303.9|13291.9|13290.9|13305.2|13304.2|13291.9|13290.9|161
1650901460000|2022-04-25 15:44:20|13292.1|13291.1|13285.1|13284.1|13292.9|13291.9|13281.2|13280.2|369
1650901470000|2022-04-25 15:44:30|13284.9|13283.9|13283.7|13282.7|13284.9|13283.9|13281.3|13280.3|171
1650901480000|2022-04-25 15:44:40|13283.6|13282.6|13281.4|13280.4|13284.2|13283.2|13279.9|13278.9|187
1650901490000|2022-04-25 15:44:50|13281.7|13280.7|13282.4|13281.4|13285.2|13284.2|13278.9|13277.9|131
1650901500000|2022-04-25 15:45:00|13282.9|13281.9|13276.2|13275.2|13283.7|13282.7|13274.4|13273.4|665
1650901510000|2022-04-25 15:45:10|13275.9|13274.9|13276.7|13275.7|13279.2|13278.2|13273.9|13272.9|257
1650901520000|2022-04-25 15:45:20|13276.6|13275.6|13272.6|13271.6|13276.7|13275.7|13271.8|13270.8|248
1650901530000|2022-04-25 15:45:30|13272.7|13271.7|13269.7|13268.7|13274.2|13273.2|13269.2|13268.2|203
1650901540000|2022-04-25 15:45:40|13269.9|13268.9|13269.7|13268.7|13271.2|13270.2|13268.1|13267.1|172
1650901550000|2022-04-25 15:45:50|13270.2|13269.2|13268.9|13267.9|13272.9|13271.9|13268.7|13267.7|102
1650901560000|2022-04-25 15:46:00|13269.4|13268.4|13269.4|13268.4|13272.9|13271.9|13267.6|13266.6|165
1650901570000|2022-04-25 15:46:10|13269.9|13268.9|13263.7|13262.7|13269.9|13268.9|13263.2|13262.2|310
1650901580000|2022-04-25 15:46:20|13263.4|13262.4|13267.4|13266.4|13268.1|13267.1|13262.1|13261.1|268
1650901590000|2022-04-25 15:46:30|13267.2|13266.2|13261.4|13260.4|13268.7|13267.7|13260.9|13259.9|276
1650901600000|2022-04-25 15:46:40|13261.3|13260.3|13262.9|13261.9|13268.7|13267.7|13261.3|13260.3|280
1650901610000|2022-04-25 15:46:50|13262.8|13261.8|13261.9|13260.9|13263.7|13262.7|13258.2|13257.2|330
1650901620000|2022-04-25 15:47:00|13261.8|13260.8|13258.1|13257.1|13262.2|13261.2|13257.4|13256.4|315
1650901630000|2022-04-25 15:47:10|13257.9|13256.9|13258.7|13257.7|13259.4|13258.4|13255.8|13254.8|257
1650901640000|2022-04-25 15:47:20|13258.6|13257.6|13257.3|13256.3|13259.6|13258.6|13256.2|13255.2|136
1650901650000|2022-04-25 15:47:30|13257.1|13256.1|13256.3|13255.3|13260.9|13259.9|13256.3|13255.3|277
1650901660000|2022-04-25 15:47:40|13256.1|13255.1|13259.7|13258.7|13262.4|13261.4|13256.1|13255.1|171
1650901670000|2022-04-25 15:47:50|13260.4|13259.4|13258.4|13257.4|13263.2|13262.2|13258.3|13257.3|411
1650901680000|2022-04-25 15:48:00|13258.6|13257.6|13259.9|13258.9|13260.3|13259.3|13254.4|13253.4|217
1650901690000|2022-04-25 15:48:10|13259.8|13258.8|13264.9|13263.9|13267.6|13266.6|13259.8|13258.8|209
1650901700000|2022-04-25 15:48:20|13264.7|13263.7|13262.4|13261.4|13266.1|13265.1|13261.9|13260.9|161
1650901710000|2022-04-25 15:48:30|13262.6|13261.6|13256.4|13255.4|13262.6|13261.6|13254.1|13253.1|301
1650901720000|2022-04-25 15:48:40|13256.2|13255.2|13251.1|13250.1|13256.2|13255.2|13251.1|13250.1|249
1650901730000|2022-04-25 15:48:50|13250.9|13249.9|13252.4|13251.4|13254.3|13253.3|13250.9|13249.9|174
1650901740000|2022-04-25 15:49:00|13252.7|13251.7|13252.9|13251.9|13253.8|13252.8|13250.7|13249.7|134
1650901750000|2022-04-25 15:49:10|13253.1|13252.1|13256.2|13255.2|13256.2|13255.2|13251.1|13250.1|201
1650901760000|2022-04-25 15:49:20|13256.1|13255.1|13250.7|13249.7|13258.7|13257.7|13250.1|13249.1|230
1650901770000|2022-04-25 15:49:30|13250.9|13249.9|13251.4|13250.4|13253.9|13252.9|13249.2|13248.2|173
1650901780000|2022-04-25 15:49:40|13251.2|13250.2|13249.8|13248.8|13251.7|13250.7|13249.2|13248.2|80
1650901790000|2022-04-25 15:49:50|13249.3|13248.3|13244.4|13243.4|13250.8|13249.8|13242.2|13241.2|397
1650901800000|2022-04-25 15:50:00|13243.9|13242.9|13243.7|13242.7|13246.7|13245.7|13240.1|13239.1|333
1650901810000|2022-04-25 15:50:10|13243.4|13242.4|13243.4|13242.4|13246.8|13245.8|13240.1|13239.1|257
1650901820000|2022-04-25 15:50:20|13244.4|13243.4|13249.9|13248.9|13249.9|13248.9|13244.4|13243.4|237
1650901830000|2022-04-25 15:50:30|13250.1|13249.1|13250.4|13249.4|13250.8|13249.8|13247.4|13246.4|191
1650901840000|2022-04-25 15:50:40|13250.3|13249.3|13251.8|13250.8|13252.3|13251.3|13248.6|13247.6|169
1650901850000|2022-04-25 15:50:50|13252.8|13251.8|13252.1|13251.1|13255.4|13254.4|13251.6|13250.6|147
1650901860000|2022-04-25 15:51:00|13252.2|13251.2|13250.3|13249.3|13253.3|13252.3|13249.8|13248.8|205
1650901870000|2022-04-25 15:51:10|13250.4|13249.4|13251.9|13250.9|13254.1|13253.1|13249.9|13248.9|211
1650901880000|2022-04-25 15:51:20|13252.2|13251.2|13260.1|13259.1|13260.1|13259.1|13251.6|13250.6|189
1650901890000|2022-04-25 15:51:30|13259.4|13258.4|13265.1|13264.1|13266.7|13265.7|13258.2|13257.2|261
1650901900000|2022-04-25 15:51:40|13264.9|13263.9|13267.3|13266.3|13274.2|13273.2|13264.2|13263.2|525
1650901910000|2022-04-25 15:51:50|13266.9|13265.9|13256.8|13255.8|13267.3|13266.3|13256.8|13255.8|214
1650901920000|2022-04-25 15:52:00|13256.7|13255.7|13257.2|13256.2|13260.2|13259.2|13255.9|13254.9|230
1650901930000|2022-04-25 15:52:10|13256.9|13255.9|13253.1|13252.1|13257.3|13256.3|13251.4|13250.4|146
1650901940000|2022-04-25 15:52:20|13252.9|13251.9|13254.2|13253.2|13257.2|13256.2|13250.7|13249.7|283
1650901950000|2022-04-25 15:52:30|13254.1|13253.1|13254.9|13253.9|13255.6|13254.6|13251.4|13250.4|99
1650901960000|2022-04-25 15:52:40|13254.8|13253.8|13260.9|13259.9|13260.9|13259.9|13254.7|13253.7|108
1650901970000|2022-04-25 15:52:50|13260.7|13259.7|13253.7|13252.7|13261.2|13260.2|13252.8|13251.8|119
1650901980000|2022-04-25 15:53:00|13253.4|13252.4|13254.4|13253.4|13259.9|13258.9|13252.1|13251.1|131
1650901990000|2022-04-25 15:53:10|13254.6|13253.6|13252.4|13251.4|13256.2|13255.2|13251.9|13250.9|184
1650902000000|2022-04-25 15:53:20|13252.7|13251.7|13250.8|13249.8|13253.1|13252.1|13249.7|13248.7|173
1650902010000|2022-04-25 15:53:30|13250.7|13249.7|13248.7|13247.7|13251.6|13250.6|13248.4|13247.4|132
1650902020000|2022-04-25 15:53:40|13248.6|13247.6|13251.4|13250.4|13253.2|13252.2|13247.4|13246.4|104
1650902030000|2022-04-25 15:53:50|13251.3|13250.3|13259.7|13258.7|13260.9|13259.9|13248.9|13247.9|246
1650902040000|2022-04-25 15:54:00|13259.6|13258.6|13263.2|13262.2|13263.9|13262.9|13258.3|13257.3|245
1650902050000|2022-04-25 15:54:10|13262.9|13261.9|13262.7|13261.7|13264.1|13263.1|13261.1|13260.1|64
1650902060000|2022-04-25 15:54:20|13262.2|13261.2|13270.2|13269.2|13273.1|13272.1|13262.2|13261.2|342
1650902070000|2022-04-25 15:54:30|13270.3|13269.3|13271.9|13270.9|13273.6|13272.6|13269.7|13268.7|165
1650902080000|2022-04-25 15:54:40|13271.8|13270.8|13261.9|13260.9|13271.8|13270.8|13261.9|13260.9|114
1650902090000|2022-04-25 15:54:50|13261.8|13260.8|13262.4|13261.4|13265.3|13264.3|13260.7|13259.7|135
1650902100000|2022-04-25 15:55:00|13262.7|13261.7|13259.2|13258.2|13262.7|13261.7|13256.7|13255.7|199
1650902110000|2022-04-25 15:55:10|13258.2|13257.2|13251.7|13250.7|13260.9|13259.9|13250.4|13249.4|217
1650902120000|2022-04-25 15:55:20|13251.4|13250.4|13256.4|13255.4|13258.4|13257.4|13249.4|13248.4|235
1650902130000|2022-04-25 15:55:30|13256.6|13255.6|13260.8|13259.8|13261.4|13260.4|13252.2|13251.2|130
1650902140000|2022-04-25 15:55:40|13260.7|13259.7|13269.8|13268.8|13272.2|13271.2|13260.2|13259.2|292
1650902150000|2022-04-25 15:55:50|13270.2|13269.2|13273.9|13272.9|13275.6|13274.6|13269.6|13268.6|250
1650902160000|2022-04-25 15:56:00|13273.8|13272.8|13275.4|13274.4|13277.7|13276.7|13272.9|13271.9|167
1650902170000|2022-04-25 15:56:10|13275.7|13274.7|13262.6|13261.6|13275.7|13274.7|13261.3|13260.3|263
1650902180000|2022-04-25 15:56:20|13263.7|13262.7|13271.4|13270.4|13273.9|13272.9|13262.4|13261.4|198
1650902190000|2022-04-25 15:56:30|13271.2|13270.2|13270.9|13269.9|13272.4|13271.4|13266.7|13265.7|168
1650902200000|2022-04-25 15:56:40|13271.8|13270.8|13270.3|13269.3|13273.1|13272.1|13269.4|13268.4|84
1650902210000|2022-04-25 15:56:50|13269.9|13268.9|13266.9|13265.9|13269.9|13268.9|13264.7|13263.7|162
1650902220000|2022-04-25 15:57:00|13267.7|13266.7|13271.3|13270.3|13272.4|13271.4|13263.9|13262.9|148
1650902230000|2022-04-25 15:57:10|13271.2|13270.2|13262.6|13261.6|13272.7|13271.7|13262.4|13261.4|92
1650902240000|2022-04-25 15:57:20|13262.4|13261.4|13268.9|13267.9|13270.1|13269.1|13262.4|13261.4|79
1650902250000|2022-04-25 15:57:30|13271.1|13270.1|13275.6|13274.6|13280.9|13279.9|13269.9|13268.9|438
1650902260000|2022-04-25 15:57:40|13274.9|13273.9|13271.4|13270.4|13274.9|13273.9|13270.2|13269.2|128
1650902270000|2022-04-25 15:57:50|13270.3|13269.3|13268.7|13267.7|13272.8|13271.8|13267.9|13266.9|97
1650902280000|2022-04-25 15:58:00|13269.2|13268.2|13267.7|13266.7|13270.9|13269.9|13266.1|13265.1|108
1650902290000|2022-04-25 15:58:10|13267.6|13266.6|13264.4|13263.4|13268.1|13267.1|13259.9|13258.9|288
1650902300000|2022-04-25 15:58:20|13264.2|13263.2|13271.2|13270.2|13273.2|13272.2|13264.2|13263.2|142
1650902310000|2022-04-25 15:58:30|13270.9|13269.9|13266.7|13265.7|13271.3|13270.3|13264.7|13263.7|65
1650902320000|2022-04-25 15:58:40|13266.8|13265.8|13266.9|13265.9|13267.7|13266.7|13262.7|13261.7|99
1650902330000|2022-04-25 15:58:50|13267.7|13266.7|13270.7|13269.7|13272.4|13271.4|13267.2|13266.2|89
1650902340000|2022-04-25 15:59:00|13270.6|13269.6|13267.7|13266.7|13270.6|13269.6|13266.2|13265.2|132
1650902350000|2022-04-25 15:59:10|13267.8|13266.8|13269.4|13268.4|13272.7|13271.7|13266.2|13265.2|96
1650902360000|2022-04-25 15:59:20|13269.2|13268.2|13266.8|13265.8|13270.4|13269.4|13265.2|13264.2|78
1650902370000|2022-04-25 15:59:30|13266.9|13265.9|13265.9|13264.9|13268.2|13267.2|13262.9|13261.9|98
1650902380000|2022-04-25 15:59:40|13264.9|13263.9|13266.9|13265.9|13268.3|13267.3|13264.2|13263.2|60
1650902390000|2022-04-25 15:59:50|13264.7|13263.7|13265.9|13264.9|13267.9|13266.9|13264.7|13263.7|133
1650902400000|2022-04-25 16:00:00|13266.1|13265.1|13263.2|13262.2|13269.2|13268.2|13263.1|13262.1|264
1650902410000|2022-04-25 16:00:10|13263.3|13262.3|13251.2|13250.2|13263.6|13262.6|13251.1|13250.1|426
1650902420000|2022-04-25 16:00:20|13250.4|13249.4|13256.9|13255.9|13258.9|13257.9|13250.4|13249.4|194
1650902430000|2022-04-25 16:00:30|13257.1|13256.1|13253.4|13252.4|13257.1|13256.1|13250.7|13249.7|157
1650902440000|2022-04-25 16:00:40|13253.2|13252.2|13249.3|13248.3|13255.1|13254.1|13249.3|13248.3|134
1650902450000|2022-04-25 16:00:50|13248.4|13247.4|13250.4|13249.4|13250.4|13249.4|13246.7|13245.7|191
1650902460000|2022-04-25 16:01:00|13250.3|13249.3|13248.8|13247.8|13250.4|13249.4|13247.2|13246.2|151
1650902470000|2022-04-25 16:01:10|13248.7|13247.7|13243.8|13242.8|13250.2|13249.2|13241.8|13240.8|234
1650902480000|2022-04-25 16:01:20|13243.7|13242.7|13245.4|13244.4|13247.4|13246.4|13241.4|13240.4|208
1650902490000|2022-04-25 16:01:30|13244.2|13243.2|13252.3|13251.3|13252.3|13251.3|13243.7|13242.7|146
1650902500000|2022-04-25 16:01:40|13252.4|13251.4|13252.1|13251.1|13252.8|13251.8|13248.7|13247.7|157
1650902510000|2022-04-25 16:01:50|13252.2|13251.2|13258.9|13257.9|13264.8|13263.8|13252.1|13251.1|277
1650902520000|2022-04-25 16:02:00|13258.7|13257.7|13251.9|13250.9|13258.9|13257.9|13250.9|13249.9|129
1650902530000|2022-04-25 16:02:10|13251.7|13250.7|13249.4|13248.4|13253.8|13252.8|13247.7|13246.7|128
1650902540000|2022-04-25 16:02:20|13248.4|13247.4|13251.9|13250.9|13251.9|13250.9|13246.4|13245.4|184
1650902550000|2022-04-25 16:02:30|13251.8|13250.8|13251.3|13250.3|13254.9|13253.9|13249.2|13248.2|87
1650902560000|2022-04-25 16:02:40|13252.2|13251.2|13255.9|13254.9|13255.9|13254.9|13249.4|13248.4|94
1650902570000|2022-04-25 16:02:50|13256.4|13255.4|13250.2|13249.2|13257.2|13256.2|13250.1|13249.1|98
1650902580000|2022-04-25 16:03:00|13250.7|13249.7|13255.7|13254.7|13259.4|13258.4|13250.4|13249.4|176
1650902590000|2022-04-25 16:03:10|13255.4|13254.4|13254.2|13253.2|13257.4|13256.4|13253.6|13252.6|103
1650902600000|2022-04-25 16:03:20|13253.7|13252.7|13254.7|13253.7|13255.2|13254.2|13251.9|13250.9|112
1650902610000|2022-04-25 16:03:30|13254.9|13253.9|13260.3|13259.3|13260.3|13259.3|13253.7|13252.7|68
1650902620000|2022-04-25 16:03:40|13260.2|13259.2|13264.2|13263.2|13265.6|13264.6|13259.7|13258.7|187
1650902630000|2022-04-25 16:03:50|13264.3|13263.3|13265.2|13264.2|13269.4|13268.4|13263.9|13262.9|267
1650902640000|2022-04-25 16:04:00|13264.9|13263.9|13260.9|13259.9|13264.9|13263.9|13255.6|13254.6|218
1650902650000|2022-04-25 16:04:10|13261.2|13260.2|13252.4|13251.4|13262.3|13261.3|13252.1|13251.1|223
1650902660000|2022-04-25 16:04:20|13252.3|13251.3|13250.1|13249.1|13254.4|13253.4|13249.4|13248.4|169
1650902670000|2022-04-25 16:04:30|13249.9|13248.9|13254.2|13253.2|13254.9|13253.9|13249.2|13248.2|164
1650902680000|2022-04-25 16:04:40|13254.7|13253.7|13261.4|13260.4|13264.4|13263.4|13254.7|13253.7|144
1650902690000|2022-04-25 16:04:50|13261.3|13260.3|13268.2|13267.2|13270.3|13269.3|13259.7|13258.7|197
1650902700000|2022-04-25 16:05:00|13268.4|13267.4|13275.7|13274.7|13277.8|13276.8|13264.1|13263.1|391
1650902710000|2022-04-25 16:05:10|13275.1|13274.1|13277.2|13276.2|13277.6|13276.6|13269.6|13268.6|224
1650902720000|2022-04-25 16:05:20|13277.4|13276.4|13284.8|13283.8|13284.9|13283.9|13277.4|13276.4|432
1650902730000|2022-04-25 16:05:30|13284.7|13283.7|13284.7|13283.7|13285.2|13284.2|13282.6|13281.6|228
1650902740000|2022-04-25 16:05:40|13284.4|13283.4|13284.8|13283.8|13296.7|13295.7|13283.8|13282.8|607
1650902750000|2022-04-25 16:05:50|13285.1|13284.1|13277.2|13276.2|13287.2|13286.2|13276.9|13275.9|192
1650902760000|2022-04-25 16:06:00|13277.1|13276.1|13302.7|13301.7|13309.8|13308.8|13274.9|13273.9|1261
1650902770000|2022-04-25 16:06:10|13303.2|13302.2|13298.7|13297.7|13304.3|13303.3|13295.7|13294.7|222
1650902780000|2022-04-25 16:06:20|13296.9|13295.9|13298.8|13297.8|13300.2|13299.2|13294.9|13293.9|149
1650902790000|2022-04-25 16:06:30|13298.7|13297.7|13307.4|13306.4|13307.4|13306.4|13295.4|13294.4|246
1650902800000|2022-04-25 16:06:40|13307.7|13306.7|13304.8|13303.8|13307.7|13306.7|13300.4|13299.4|169
1650902810000|2022-04-25 16:06:50|13304.9|13303.9|13302.4|13301.4|13306.2|13305.2|13302.1|13301.1|124
1650902820000|2022-04-25 16:07:00|13302.2|13301.2|13311.7|13310.7|13318.2|13317.2|13301.4|13300.4|404
1650902830000|2022-04-25 16:07:10|13311.4|13310.4|13320.2|13319.2|13324.9|13323.9|13310.4|13309.4|337
1650902840000|2022-04-25 16:07:20|13319.9|13318.9|13319.9|13318.9|13322.7|13321.7|13318.2|13317.2|347
1650902850000|2022-04-25 16:07:30|13320.2|13319.2|13319.6|13318.6|13323.6|13322.6|13316.7|13315.7|264
1650902860000|2022-04-25 16:07:40|13319.9|13318.9|13319.2|13318.2|13322.2|13321.2|13318.2|13317.2|152
1650902870000|2022-04-25 16:07:50|13319.1|13318.1|13320.9|13319.9|13321.4|13320.4|13315.4|13314.4|176
1650902880000|2022-04-25 16:08:00|13321.2|13320.2|13324.4|13323.4|13333.8|13332.8|13320.6|13319.6|405
1650902890000|2022-04-25 16:08:10|13324.6|13323.6|13322.2|13321.2|13330.2|13329.2|13321.4|13320.4|160
1650902900000|2022-04-25 16:08:20|13321.4|13320.4|13318.4|13317.4|13322.3|13321.3|13316.3|13315.3|199
1650902910000|2022-04-25 16:08:30|13317.9|13316.9|13312.8|13311.8|13317.9|13316.9|13307.7|13306.7|331
1650902920000|2022-04-25 16:08:40|13312.7|13311.7|13309.8|13308.8|13313.3|13312.3|13308.4|13307.4|139
1650902930000|2022-04-25 16:08:50|13309.9|13308.9|13313.7|13312.7|13314.3|13313.3|13308.2|13307.2|89
1650902940000|2022-04-25 16:09:00|13313.4|13312.4|13312.7|13311.7|13317.9|13316.9|13308.9|13307.9|140
1650902950000|2022-04-25 16:09:10|13313.2|13312.2|13315.2|13314.2|13316.2|13315.2|13310.9|13309.9|119
1650902960000|2022-04-25 16:09:20|13314.4|13313.4|13311.9|13310.9|13317.4|13316.4|13311.7|13310.7|147
1650902970000|2022-04-25 16:09:30|13312.3|13311.3|13312.3|13311.3|13316.4|13315.4|13310.8|13309.8|99
1650902980000|2022-04-25 16:09:40|13312.4|13311.4|13310.9|13309.9|13312.7|13311.7|13308.2|13307.2|200
1650902990000|2022-04-25 16:09:50|13311.2|13310.2|13307.7|13306.7|13311.2|13310.2|13306.7|13305.7|147
1650903000000|2022-04-25 16:10:00|13307.4|13306.4|13307.6|13306.6|13311.7|13310.7|13302.9|13301.9|365
1650903010000|2022-04-25 16:10:10|13307.7|13306.7|13302.2|13301.2|13310.4|13309.4|13301.9|13300.9|108
1650903020000|2022-04-25 16:10:20|13302.9|13301.9|13309.2|13308.2|13309.3|13308.3|13301.1|13300.1|153
1650903030000|2022-04-25 16:10:30|13309.4|13308.4|13311.9|13310.9|13313.2|13312.2|13306.9|13305.9|142
1650903040000|2022-04-25 16:10:40|13311.2|13310.2|13309.2|13308.2|13313.3|13312.3|13307.4|13306.4|149
1650903050000|2022-04-25 16:10:50|13308.9|13307.9|13327.6|13326.6|13327.6|13326.6|13306.4|13305.4|472
1650903060000|2022-04-25 16:11:00|13328.2|13327.2|13341.4|13340.4|13342.2|13341.2|13328.2|13327.2|720
1650903070000|2022-04-25 16:11:10|13341.7|13340.7|13336.8|13335.8|13342.4|13341.4|13335.4|13334.4|414
1650903080000|2022-04-25 16:11:20|13337.2|13336.2|13328.9|13327.9|13337.8|13336.8|13327.4|13326.4|237
1650903090000|2022-04-25 16:11:30|13328.8|13327.8|13324.3|13323.3|13328.8|13327.8|13320.2|13319.2|220
1650903100000|2022-04-25 16:11:40|13324.7|13323.7|13316.9|13315.9|13325.2|13324.2|13316.7|13315.7|141
1650903110000|2022-04-25 16:11:50|13317.4|13316.4|13313.9|13312.9|13318.3|13317.3|13313.9|13312.9|100
1650903120000|2022-04-25 16:12:00|13313.7|13312.7|13315.2|13314.2|13317.9|13316.9|13309.9|13308.9|219
1650903130000|2022-04-25 16:12:10|13315.3|13314.3|13310.7|13309.7|13316.6|13315.6|13309.9|13308.9|140
1650903140000|2022-04-25 16:12:20|13311.2|13310.2|13311.9|13310.9|13314.1|13313.1|13309.4|13308.4|82
1650903150000|2022-04-25 16:12:30|13311.8|13310.8|13312.2|13311.2|13317.7|13316.7|13310.8|13309.8|111
1650903160000|2022-04-25 16:12:40|13311.4|13310.4|13311.9|13310.9|13314.4|13313.4|13309.8|13308.8|105
1650903170000|2022-04-25 16:12:50|13311.4|13310.4|13309.2|13308.2|13311.7|13310.7|13308.4|13307.4|119
1650903180000|2022-04-25 16:13:00|13308.9|13307.9|13311.2|13310.2|13313.2|13312.2|13302.3|13301.3|547
1650903190000|2022-04-25 16:13:10|13310.9|13309.9|13313.2|13312.2|13316.7|13315.7|13309.1|13308.1|135
1650903200000|2022-04-25 16:13:20|13313.1|13312.1|13312.7|13311.7|13314.7|13313.7|13310.8|13309.8|76
1650903210000|2022-04-25 16:13:30|13312.3|13311.3|13312.4|13311.4|13315.2|13314.2|13309.4|13308.4|88
1650903220000|2022-04-25 16:13:40|13312.3|13311.3|13315.9|13314.9|13316.7|13315.7|13311.4|13310.4|160
1650903230000|2022-04-25 16:13:50|13315.8|13314.8|13326.9|13325.9|13327.9|13326.9|13315.8|13314.8|392
1650903240000|2022-04-25 16:14:00|13327.2|13326.2|13328.2|13327.2|13331.2|13330.2|13323.9|13322.9|233
1650903250000|2022-04-25 16:14:10|13327.9|13326.9|13328.7|13327.7|13329.4|13328.4|13322.6|13321.6|101
1650903260000|2022-04-25 16:14:20|13328.8|13327.8|13322.9|13321.9|13330.2|13329.2|13322.7|13321.7|133
1650903270000|2022-04-25 16:14:30|13323.2|13322.2|13322.2|13321.2|13324.4|13323.4|13321.3|13320.3|108
1650903280000|2022-04-25 16:14:40|13321.9|13320.9|13326.3|13325.3|13328.2|13327.2|13319.2|13318.2|151
1650903290000|2022-04-25 16:14:50|13326.4|13325.4|13325.4|13324.4|13330.6|13329.6|13324.4|13323.4|107
1650903300000|2022-04-25 16:15:00|13324.2|13323.2|13334.2|13333.2|13337.4|13336.4|13324.2|13323.2|254
1650903310000|2022-04-25 16:15:10|13333.8|13332.8|13334.4|13333.4|13334.9|13333.9|13328.8|13327.8|97
1650903320000|2022-04-25 16:15:20|13333.9|13332.9|13344.9|13343.9|13345.7|13344.7|13333.7|13332.7|249
1650903330000|2022-04-25 16:15:30|13345.1|13344.1|13337.8|13336.8|13345.2|13344.2|13336.2|13335.2|230
1650903340000|2022-04-25 16:15:40|13337.7|13336.7|13346.2|13345.2|13348.2|13347.2|13336.4|13335.4|154
1650903350000|2022-04-25 16:15:50|13346.3|13345.3|13345.2|13344.2|13352.7|13351.7|13342.4|13341.4|310
1650903360000|2022-04-25 16:16:00|13344.9|13343.9|13351.4|13350.4|13355.4|13354.4|13344.2|13343.2|324
1650903370000|2022-04-25 16:16:10|13351.7|13350.7|13350.2|13349.2|13352.4|13351.4|13345.3|13344.3|180
1650903380000|2022-04-25 16:16:20|13349.9|13348.9|13358.9|13357.9|13361.4|13360.4|13348.7|13347.7|299
1650903390000|2022-04-25 16:16:30|13358.7|13357.7|13348.1|13347.1|13358.7|13357.7|13347.7|13346.7|253
1650903400000|2022-04-25 16:16:40|13348.2|13347.2|13342.7|13341.7|13348.2|13347.2|13342.2|13341.2|113
1650903410000|2022-04-25 16:16:50|13342.4|13341.4|13338.4|13337.4|13344.4|13343.4|13337.3|13336.3|182
1650903420000|2022-04-25 16:17:00|13338.7|13337.7|13336.7|13335.7|13339.4|13338.4|13335.4|13334.4|152
1650903430000|2022-04-25 16:17:10|13336.4|13335.4|13334.8|13333.8|13340.3|13339.3|13332.7|13331.7|168
1650903440000|2022-04-25 16:17:20|13334.2|13333.2|13331.2|13330.2|13334.9|13333.9|13330.8|13329.8|99
1650903450000|2022-04-25 16:17:30|13331.1|13330.1|13327.9|13326.9|13331.1|13330.1|13327.1|13326.1|166
1650903460000|2022-04-25 16:17:40|13327.7|13326.7|13327.4|13326.4|13330.2|13329.2|13325.2|13324.2|123
1650903470000|2022-04-25 16:17:50|13327.2|13326.2|13329.2|13328.2|13333.2|13332.2|13327.2|13326.2|155
1650903480000|2022-04-25 16:18:00|13329.3|13328.3|13323.9|13322.9|13329.3|13328.3|13322.7|13321.7|135
1650903490000|2022-04-25 16:18:10|13323.7|13322.7|13315.6|13314.6|13325.8|13324.8|13315.4|13314.4|256
1650903500000|2022-04-25 16:18:20|13315.7|13314.7|13314.9|13313.9|13319.6|13318.6|13314.9|13313.9|178
1650903510000|2022-04-25 16:18:30|13315.2|13314.2|13319.9|13318.9|13321.3|13320.3|13313.1|13312.1|194
1650903520000|2022-04-25 16:18:40|13319.7|13318.7|13321.6|13320.6|13322.1|13321.1|13314.4|13313.4|137
1650903530000|2022-04-25 16:18:50|13321.4|13320.4|13318.9|13317.9|13322.2|13321.2|13316.4|13315.4|118
1650903540000|2022-04-25 16:19:00|13318.8|13317.8|13322.3|13321.3|13323.6|13322.6|13316.2|13315.2|144
1650903550000|2022-04-25 16:19:10|13322.2|13321.2|13321.9|13320.9|13325.9|13324.9|13321.7|13320.7|131
1650903560000|2022-04-25 16:19:20|13322.4|13321.4|13317.7|13316.7|13323.7|13322.7|13315.8|13314.8|147
1650903570000|2022-04-25 16:19:30|13317.8|13316.8|13322.2|13321.2|13324.2|13323.2|13316.8|13315.8|135
1650903580000|2022-04-25 16:19:40|13322.3|13321.3|13313.7|13312.7|13322.8|13321.8|13312.3|13311.3|140
1650903590000|2022-04-25 16:19:50|13313.4|13312.4|13320.9|13319.9|13321.3|13320.3|13313.4|13312.4|114
1650903600000|2022-04-25 16:20:00|13321.7|13320.7|13322.6|13321.6|13329.7|13328.7|13320.8|13319.8|228
1650903610000|2022-04-25 16:20:10|13322.7|13321.7|13322.7|13321.7|13325.7|13324.7|13321.4|13320.4|82
1650903620000|2022-04-25 16:20:20|13322.6|13321.6|13320.9|13319.9|13325.7|13324.7|13320.9|13319.9|81
1650903630000|2022-04-25 16:20:30|13321.2|13320.2|13327.4|13326.4|13327.4|13326.4|13318.9|13317.9|117
1650903640000|2022-04-25 16:20:40|13327.7|13326.7|13337.4|13336.4|13339.4|13338.4|13325.6|13324.6|279
1650903650000|2022-04-25 16:20:50|13337.2|13336.2|13340.8|13339.8|13344.9|13343.9|13335.7|13334.7|164
1650903660000|2022-04-25 16:21:00|13340.6|13339.6|13350.7|13349.7|13351.4|13350.4|13339.8|13338.8|258
1650903670000|2022-04-25 16:21:10|13350.8|13349.8|13348.2|13347.2|13352.2|13351.2|13346.7|13345.7|244
1650903680000|2022-04-25 16:21:20|13348.3|13347.3|13344.6|13343.6|13350.4|13349.4|13344.3|13343.3|172
1650903690000|2022-04-25 16:21:30|13344.7|13343.7|13337.1|13336.1|13344.7|13343.7|13334.9|13333.9|181
1650903700000|2022-04-25 16:21:40|13335.7|13334.7|13343.2|13342.2|13344.7|13343.7|13334.8|13333.8|163
1650903710000|2022-04-25 16:21:50|13343.4|13342.4|13339.3|13338.3|13344.4|13343.4|13338.2|13337.2|88
1650903720000|2022-04-25 16:22:00|13337.7|13336.7|13332.4|13331.4|13340.3|13339.3|13330.4|13329.4|197
1650903730000|2022-04-25 16:22:10|13332.7|13331.7|13332.7|13331.7|13338.3|13337.3|13332.4|13331.4|84
1650903740000|2022-04-25 16:22:20|13332.6|13331.6|13333.9|13332.9|13336.7|13335.7|13330.8|13329.8|82
1650903750000|2022-04-25 16:22:30|13333.6|13332.6|13341.4|13340.4|13342.7|13341.7|13332.8|13331.8|158
1650903760000|2022-04-25 16:22:40|13341.6|13340.6|13339.7|13338.7|13341.9|13340.9|13335.6|13334.6|139
1650903770000|2022-04-25 16:22:50|13339.4|13338.4|13338.9|13337.9|13343.2|13342.2|13337.7|13336.7|197
1650903780000|2022-04-25 16:23:00|13338.8|13337.8|13342.9|13341.9|13347.2|13346.2|13338.8|13337.8|152
1650903790000|2022-04-25 16:23:10|13343.2|13342.2|13343.4|13342.4|13343.7|13342.7|13340.4|13339.4|135
1650903800000|2022-04-25 16:23:20|13343.7|13342.7|13340.1|13339.1|13344.1|13343.1|13338.9|13337.9|68
1650903810000|2022-04-25 16:23:30|13340.2|13339.2|13349.1|13348.1|13350.2|13349.2|13339.3|13338.3|140
1650903820000|2022-04-25 16:23:40|13349.4|13348.4|13357.6|13356.6|13357.6|13356.6|13348.9|13347.9|241
1650903830000|2022-04-25 16:23:50|13357.2|13356.2|13345.4|13344.4|13362.4|13361.4|13343.8|13342.8|559
1650903840000|2022-04-25 16:24:00|13345.3|13344.3|13350.4|13349.4|13350.9|13349.9|13341.7|13340.7|174
1650903850000|2022-04-25 16:24:10|13350.2|13349.2|13356.2|13355.2|13359.9|13358.9|13349.9|13348.9|228
1650903860000|2022-04-25 16:24:20|13356.3|13355.3|13350.7|13349.7|13359.4|13358.4|13349.7|13348.7|112
1650903870000|2022-04-25 16:24:30|13351.7|13350.7|13349.9|13348.9|13351.9|13350.9|13347.1|13346.1|131
1650903880000|2022-04-25 16:24:40|13349.8|13348.8|13348.7|13347.7|13352.7|13351.7|13345.9|13344.9|156
1650903890000|2022-04-25 16:24:50|13348.9|13347.9|13357.2|13356.2|13357.8|13356.8|13347.4|13346.4|78
1650903900000|2022-04-25 16:25:00|13357.7|13356.7|13360.9|13359.9|13361.7|13360.7|13356.2|13355.2|248
1650903910000|2022-04-25 16:25:10|13360.8|13359.8|13362.2|13361.2|13363.7|13362.7|13356.9|13355.9|145
1650903920000|2022-04-25 16:25:20|13363.1|13362.1|13375.1|13374.1|13378.9|13377.9|13361.8|13360.8|988
1650903930000|2022-04-25 16:25:30|13376.3|13375.3|13376.2|13375.2|13378.9|13377.9|13373.1|13372.1|291
1650903940000|2022-04-25 16:25:40|13376.9|13375.9|13373.9|13372.9|13377.7|13376.7|13373.2|13372.2|207
1650903950000|2022-04-25 16:25:50|13373.7|13372.7|13369.2|13368.2|13374.3|13373.3|13369.2|13368.2|115
1650903960000|2022-04-25 16:26:00|13369.1|13368.1|13363.1|13362.1|13369.4|13368.4|13362.6|13361.6|169
1650903970000|2022-04-25 16:26:10|13362.9|13361.9|13361.9|13360.9|13365.4|13364.4|13357.8|13356.8|206
1650903980000|2022-04-25 16:26:20|13362.2|13361.2|13359.2|13358.2|13365.4|13364.4|13357.6|13356.6|119
1650903990000|2022-04-25 16:26:30|13359.6|13358.6|13361.4|13360.4|13361.7|13360.7|13357.6|13356.6|111
1650904000000|2022-04-25 16:26:40|13361.2|13360.2|13363.1|13362.1|13364.3|13363.3|13359.4|13358.4|176
1650904010000|2022-04-25 16:26:50|13363.6|13362.6|13366.3|13365.3|13367.1|13366.1|13362.2|13361.2|123
1650904020000|2022-04-25 16:27:00|13366.4|13365.4|13368.7|13367.7|13372.7|13371.7|13366.2|13365.2|204
1650904030000|2022-04-25 16:27:10|13368.9|13367.9|13368.9|13367.9|13373.1|13372.1|13367.8|13366.8|114
1650904040000|2022-04-25 16:27:20|13369.2|13368.2|13364.4|13363.4|13369.2|13368.2|13361.2|13360.2|121
1650904050000|2022-04-25 16:27:30|13363.9|13362.9|13356.9|13355.9|13364.9|13363.9|13356.9|13355.9|164
1650904060000|2022-04-25 16:27:40|13357.1|13356.1|13351.7|13350.7|13359.2|13358.2|13351.7|13350.7|148
1650904070000|2022-04-25 16:27:50|13352.3|13351.3|13351.6|13350.6|13353.2|13352.2|13350.6|13349.6|193
1650904080000|2022-04-25 16:28:00|13351.3|13350.3|13353.4|13352.4|13356.7|13355.7|13351.2|13350.2|153
1650904090000|2022-04-25 16:28:10|13353.3|13352.3|13348.6|13347.6|13353.6|13352.6|13347.9|13346.9|131
1650904100000|2022-04-25 16:28:20|13349.1|13348.1|13340.4|13339.4|13349.9|13348.9|13340.4|13339.4|198
1650904110000|2022-04-25 16:28:30|13340.2|13339.2|13342.7|13341.7|13343.7|13342.7|13339.9|13338.9|151
1650904120000|2022-04-25 16:28:40|13342.4|13341.4|13343.6|13342.6|13343.6|13342.6|13338.4|13337.4|167
1650904130000|2022-04-25 16:28:50|13343.7|13342.7|13341.8|13340.8|13344.3|13343.3|13341.2|13340.2|169
1650904140000|2022-04-25 16:29:00|13341.4|13340.4|13341.1|13340.1|13345.7|13344.7|13340.2|13339.2|153
1650904150000|2022-04-25 16:29:10|13341.2|13340.2|13346.2|13345.2|13348.9|13347.9|13338.1|13337.1|174
1650904160000|2022-04-25 16:29:20|13346.1|13345.1|13345.7|13344.7|13348.4|13347.4|13345.4|13344.4|88
1650904170000|2022-04-25 16:29:30|13345.9|13344.9|13348.2|13347.2|13348.2|13347.2|13341.8|13340.8|88
1650904180000|2022-04-25 16:29:40|13348.1|13347.1|13345.7|13344.7|13348.1|13347.1|13344.1|13343.1|58
1650904190000|2022-04-25 16:29:50|13345.8|13344.8|13340.2|13339.2|13345.9|13344.9|13339.4|13338.4|127
1650904200000|2022-04-25 16:30:00|13339.4|13338.4|13346.3|13345.3|13349.4|13348.4|13339.4|13338.4|160
1650904210000|2022-04-25 16:30:10|13346.4|13345.4|13345.8|13344.8|13348.3|13347.3|13342.4|13341.4|121
1650904220000|2022-04-25 16:30:20|13345.4|13344.4|13344.4|13343.4|13347.7|13346.7|13340.2|13339.2|122
1650904230000|2022-04-25 16:30:30|13345.3|13344.3|13341.6|13340.6|13345.3|13344.3|13338.8|13337.8|294
1650904240000|2022-04-25 16:30:40|13342.2|13341.2|13337.9|13336.9|13342.2|13341.2|13336.9|13335.9|121
1650904250000|2022-04-25 16:30:50|13338.1|13337.1|13338.2|13337.2|13344.2|13343.2|13337.4|13336.4|155
1650904260000|2022-04-25 16:31:00|13338.1|13337.1|13329.2|13328.2|13338.2|13337.2|13328.2|13327.2|265
1650904270000|2022-04-25 16:31:10|13328.9|13327.9|13332.9|13331.9|13333.7|13332.7|13326.9|13325.9|182
1650904280000|2022-04-25 16:31:20|13332.8|13331.8|13338.4|13337.4|13338.4|13337.4|13332.6|13331.6|109
1650904290000|2022-04-25 16:31:30|13337.9|13336.9|13346.2|13345.2|13346.2|13345.2|13337.2|13336.2|112
1650904300000|2022-04-25 16:31:40|13346.1|13345.1|13348.2|13347.2|13350.7|13349.7|13344.7|13343.7|147
1650904310000|2022-04-25 16:31:50|13348.1|13347.1|13346.4|13345.4|13348.9|13347.9|13343.4|13342.4|100
1650904320000|2022-04-25 16:32:00|13347.3|13346.3|13358.4|13357.4|13359.4|13358.4|13347.3|13346.3|220
1650904330000|2022-04-25 16:32:10|13359.4|13358.4|13362.4|13361.4|13367.2|13366.2|13357.7|13356.7|262
1650904340000|2022-04-25 16:32:20|13362.1|13361.1|13369.9|13368.9|13372.9|13371.9|13361.4|13360.4|229
1650904350000|2022-04-25 16:32:30|13369.4|13368.4|13371.9|13370.9|13374.8|13373.8|13368.3|13367.3|335
1650904360000|2022-04-25 16:32:40|13372.2|13371.2|13365.9|13364.9|13377.9|13376.9|13365.6|13364.6|203
1650904370000|2022-04-25 16:32:50|13366.2|13365.2|13366.2|13365.2|13368.1|13367.1|13363.7|13362.7|155
1650904380000|2022-04-25 16:33:00|13366.3|13365.3|13358.7|13357.7|13367.9|13366.9|13357.2|13356.2|219
1650904390000|2022-04-25 16:33:10|13358.2|13357.2|13357.2|13356.2|13359.7|13358.7|13354.1|13353.1|120
1650904400000|2022-04-25 16:33:20|13357.7|13356.7|13348.4|13347.4|13358.9|13357.9|13348.4|13347.4|174
1650904410000|2022-04-25 16:33:30|13347.3|13346.3|13351.7|13350.7|13353.2|13352.2|13345.7|13344.7|249
1650904420000|2022-04-25 16:33:40|13351.9|13350.9|13356.4|13355.4|13356.4|13355.4|13350.8|13349.8|94
1650904430000|2022-04-25 16:33:50|13356.2|13355.2|13349.7|13348.7|13359.2|13358.2|13349.1|13348.1|88
1650904440000|2022-04-25 16:34:00|13349.1|13348.1|13358.4|13357.4|13358.8|13357.8|13348.7|13347.7|146
1650904450000|2022-04-25 16:34:10|13357.9|13356.9|13354.4|13353.4|13359.2|13358.2|13353.9|13352.9|99
1650904460000|2022-04-25 16:34:20|13354.2|13353.2|13358.4|13357.4|13359.2|13358.2|13352.7|13351.7|94
1650904470000|2022-04-25 16:34:30|13358.7|13357.7|13359.2|13358.2|13361.9|13360.9|13358.1|13357.1|100
1650904480000|2022-04-25 16:34:40|13358.9|13357.9|13364.2|13363.2|13368.2|13367.2|13358.9|13357.9|165
1650904490000|2022-04-25 16:34:50|13364.9|13363.9|13363.7|13362.7|13365.7|13364.7|13362.4|13361.4|108
1650904500000|2022-04-25 16:35:00|13363.1|13362.1|13364.7|13363.7|13368.2|13367.2|13357.7|13356.7|286
1650904510000|2022-04-25 16:35:10|13364.8|13363.8|13369.2|13368.2|13375.3|13374.3|13364.8|13363.8|208
1650904520000|2022-04-25 16:35:20|13369.1|13368.1|13369.2|13368.2|13375.4|13374.4|13368.9|13367.9|150
1650904530000|2022-04-25 16:35:30|13369.3|13368.3|13368.4|13367.4|13370.2|13369.2|13365.2|13364.2|112
1650904540000|2022-04-25 16:35:40|13368.2|13367.2|13363.8|13362.8|13369.9|13368.9|13362.7|13361.7|137
1650904550000|2022-04-25 16:35:50|13363.4|13362.4|13361.7|13360.7|13363.9|13362.9|13356.4|13355.4|167
1650904560000|2022-04-25 16:36:00|13361.9|13360.9|13359.9|13358.9|13363.7|13362.7|13357.2|13356.2|124
1650904570000|2022-04-25 16:36:10|13359.7|13358.7|13365.4|13364.4|13365.7|13364.7|13357.2|13356.2|108
1650904580000|2022-04-25 16:36:20|13364.7|13363.7|13374.3|13373.3|13375.4|13374.4|13363.6|13362.6|229
1650904590000|2022-04-25 16:36:30|13374.4|13373.4|13384.3|13383.3|13388.1|13387.1|13374.3|13373.3|614
1650904600000|2022-04-25 16:36:40|13383.4|13382.4|13386.7|13385.7|13387.9|13386.9|13381.7|13380.7|261
1650904610000|2022-04-25 16:36:50|13386.2|13385.2|13384.2|13383.2|13389.8|13388.8|13383.8|13382.8|442
1650904620000|2022-04-25 16:37:00|13383.4|13382.4|13379.3|13378.3|13385.9|13384.9|13377.2|13376.2|244
1650904630000|2022-04-25 16:37:10|13379.1|13378.1|13374.4|13373.4|13379.1|13378.1|13373.1|13372.1|144
1650904640000|2022-04-25 16:37:20|13374.1|13373.1|13374.7|13373.7|13376.6|13375.6|13373.4|13372.4|113
1650904650000|2022-04-25 16:37:30|13374.9|13373.9|13378.7|13377.7|13380.8|13379.8|13370.9|13369.9|205
1650904660000|2022-04-25 16:37:40|13378.6|13377.6|13379.4|13378.4|13380.8|13379.8|13376.2|13375.2|171
1650904670000|2022-04-25 16:37:50|13379.9|13378.9|13376.7|13375.7|13380.3|13379.3|13375.2|13374.2|85
1650904680000|2022-04-25 16:38:00|13376.4|13375.4|13375.2|13374.2|13381.2|13380.2|13374.8|13373.8|91
1650904690000|2022-04-25 16:38:10|13374.9|13373.9|13390.2|13389.2|13394.8|13393.8|13374.9|13373.9|348
1650904700000|2022-04-25 16:38:20|13390.1|13389.1|13392.2|13391.2|13393.2|13392.2|13386.2|13385.2|253
1650904710000|2022-04-25 16:38:30|13391.7|13390.7|13388.7|13387.7|13395.2|13394.2|13387.3|13386.3|241
1650904720000|2022-04-25 16:38:40|13388.8|13387.8|13392.4|13391.4|13394.7|13393.7|13388.3|13387.3|101
1650904730000|2022-04-25 16:38:50|13392.2|13391.2|13384.7|13383.7|13394.9|13393.9|13383.8|13382.8|146
1650904740000|2022-04-25 16:39:00|13384.4|13383.4|13375.9|13374.9|13384.4|13383.4|13374.9|13373.9|172
1650904750000|2022-04-25 16:39:10|13375.7|13374.7|13368.9|13367.9|13376.4|13375.4|13368.2|13367.2|193
1650904760000|2022-04-25 16:39:20|13368.4|13367.4|13364.9|13363.9|13368.4|13367.4|13363.7|13362.7|195
1650904770000|2022-04-25 16:39:30|13365.1|13364.1|13369.7|13368.7|13369.7|13368.7|13364.2|13363.2|144
1650904780000|2022-04-25 16:39:40|13369.8|13368.8|13371.7|13370.7|13374.7|13373.7|13367.9|13366.9|240
1650904790000|2022-04-25 16:39:50|13373.7|13372.7|13367.4|13366.4|13374.2|13373.2|13366.2|13365.2|194
1650904800000|2022-04-25 16:40:00|13367.2|13366.2|13367.4|13366.4|13369.7|13368.7|13363.7|13362.7|131
1650904810000|2022-04-25 16:40:10|13367.3|13366.3|13368.4|13367.4|13373.4|13372.4|13363.4|13362.4|288
1650904820000|2022-04-25 16:40:20|13368.9|13367.9|13366.9|13365.9|13368.9|13367.9|13363.7|13362.7|145
1650904830000|2022-04-25 16:40:30|13367.2|13366.2|13358.3|13357.3|13367.4|13366.4|13357.9|13356.9|166
1650904840000|2022-04-25 16:40:40|13358|13357|13362.7|13361.7|13363.5|13362.5|13353.9|13352.9|190
1650904850000|2022-04-25 16:40:50|13362.8|13361.8|13356.8|13355.8|13363.2|13362.2|13356.2|13355.2|93
1650904860000|2022-04-25 16:41:00|13355.7|13354.7|13360|13359|13361.7|13360.7|13353.9|13352.9|106
1650904870000|2022-04-25 16:41:10|13360.4|13359.4|13364.4|13363.4|13366.4|13365.4|13357.9|13356.9|81
1650904880000|2022-04-25 16:41:20|13364.9|13363.9|13361.5|13360.5|13369.2|13368.2|13360.9|13359.9|133
1650904890000|2022-04-25 16:41:30|13361.8|13360.8|13360.7|13359.7|13362.3|13361.3|13358.8|13357.8|56
1650904900000|2022-04-25 16:41:40|13360.5|13359.5|13358.2|13357.2|13364.2|13363.2|13358|13357|86
1650904910000|2022-04-25 16:41:50|13357.9|13356.9|13351.7|13350.7|13357.9|13356.9|13349.2|13348.2|258
1650904920000|2022-04-25 16:42:00|13351.2|13350.2|13354|13353|13356.2|13355.2|13350.9|13349.9|74
1650904930000|2022-04-25 16:42:10|13353.9|13352.9|13349.5|13348.5|13354.4|13353.4|13348.2|13347.2|116
1650904940000|2022-04-25 16:42:20|13349.2|13348.2|13348.4|13347.4|13351.7|13350.7|13346.2|13345.2|180
1650904950000|2022-04-25 16:42:30|13348.7|13347.7|13347.2|13346.2|13349.2|13348.2|13344.4|13343.4|224
1650904960000|2022-04-25 16:42:40|13347.3|13346.3|13345.7|13344.7|13348.3|13347.3|13344.3|13343.3|92
1650904970000|2022-04-25 16:42:50|13345.4|13344.4|13350.2|13349.2|13351.3|13350.3|13345.3|13344.3|125
1650904980000|2022-04-25 16:43:00|13349.9|13348.9|13355.3|13354.3|13355.8|13354.8|13346.4|13345.4|124
1650904990000|2022-04-25 16:43:10|13355.5|13354.5|13353.2|13352.2|13355.5|13354.5|13348.9|13347.9|83
1650905000000|2022-04-25 16:43:20|13353.5|13352.5|13352.5|13351.5|13354.9|13353.9|13350.5|13349.5|73
1650905010000|2022-04-25 16:43:30|13351.4|13350.4|13347.2|13346.2|13352.2|13351.2|13346|13345|155
1650905020000|2022-04-25 16:43:40|13347|13346|13351.8|13350.8|13351.9|13350.9|13347|13346|67
1650905030000|2022-04-25 16:43:50|13351.9|13350.9|13352.8|13351.8|13353.9|13352.9|13350.4|13349.4|149
1650905040000|2022-04-25 16:44:00|13352.3|13351.3|13353.2|13352.2|13355.2|13354.2|13348.7|13347.7|96
1650905050000|2022-04-25 16:44:10|13353|13352|13351.4|13350.4|13355.2|13354.2|13350.3|13349.3|42
1650905060000|2022-04-25 16:44:20|13351.3|13350.3|13347.2|13346.2|13352.4|13351.4|13345.9|13344.9|99
1650905070000|2022-04-25 16:44:30|13347.4|13346.4|13350.7|13349.7|13351.8|13350.8|13346|13345|110
1650905080000|2022-04-25 16:44:40|13350.5|13349.5|13347.9|13346.9|13350.5|13349.5|13345.7|13344.7|96
1650905090000|2022-04-25 16:44:50|13347.4|13346.4|13343.5|13342.5|13349.2|13348.2|13342.8|13341.8|263
1650905100000|2022-04-25 16:45:00|13343|13342|13350.2|13349.2|13351.5|13350.5|13343|13342|144
1650905110000|2022-04-25 16:45:10|13350.4|13349.4|13357.4|13356.4|13357.4|13356.4|13348.2|13347.2|128
1650905120000|2022-04-25 16:45:20|13358.4|13357.4|13361.4|13360.4|13363.8|13362.8|13358.3|13357.3|231
1650905130000|2022-04-25 16:45:30|13361.3|13360.3|13358.4|13357.4|13361.4|13360.4|13356.3|13355.3|97
1650905140000|2022-04-25 16:45:40|13358.7|13357.7|13359.7|13358.7|13364|13363|13358.4|13357.4|116
1650905150000|2022-04-25 16:45:50|13359.8|13358.8|13363.8|13362.8|13366|13365|13358.7|13357.7|88
1650905160000|2022-04-25 16:46:00|13363.4|13362.4|13369.7|13368.7|13372.8|13371.8|13363.3|13362.3|226
1650905170000|2022-04-25 16:46:10|13369.2|13368.2|13365.3|13364.3|13369.7|13368.7|13364.9|13363.9|253
1650905180000|2022-04-25 16:46:20|13365.4|13364.4|13362.8|13361.8|13365.5|13364.5|13360.9|13359.9|57
1650905190000|2022-04-25 16:46:30|13362.2|13361.2|13368.2|13367.2|13370.7|13369.7|13361.8|13360.8|77
1650905200000|2022-04-25 16:46:40|13368.8|13367.8|13371.7|13370.7|13372.8|13371.8|13366.9|13365.9|98
1650905210000|2022-04-25 16:46:50|13370.8|13369.8|13363.9|13362.9|13371.4|13370.4|13362.7|13361.7|121
1650905220000|2022-04-25 16:47:00|13364.4|13363.4|13362.9|13361.9|13365.2|13364.2|13357.7|13356.7|286
1650905230000|2022-04-25 16:47:10|13363|13362|13354.9|13353.9|13363.7|13362.7|13351.3|13350.3|168
1650905240000|2022-04-25 16:47:20|13354.4|13353.4|13352.9|13351.9|13359.8|13358.8|13352.7|13351.7|128
1650905250000|2022-04-25 16:47:30|13353.4|13352.4|13354.4|13353.4|13355.9|13354.9|13350.7|13349.7|236
1650905260000|2022-04-25 16:47:40|13352.3|13351.3|13347.5|13346.5|13354.4|13353.4|13346.7|13345.7|113
1650905270000|2022-04-25 16:47:50|13347.4|13346.4|13355.4|13354.4|13356.5|13355.5|13344.2|13343.2|141
1650905280000|2022-04-25 16:48:00|13353.9|13352.9|13349.8|13348.8|13356.3|13355.3|13348.5|13347.5|267
1650905290000|2022-04-25 16:48:10|13350.2|13349.2|13346.7|13345.7|13350.2|13349.2|13337.9|13336.9|414
1650905300000|2022-04-25 16:48:20|13346.9|13345.9|13354.2|13353.2|13355.2|13354.2|13346|13345|172
1650905310000|2022-04-25 16:48:30|13354.7|13353.7|13360.2|13359.2|13362.2|13361.2|13354.2|13353.2|244
1650905320000|2022-04-25 16:48:40|13359.8|13358.8|13365.9|13364.9|13367.2|13366.2|13358.4|13357.4|129
1650905330000|2022-04-25 16:48:50|13365.8|13364.8|13365.9|13364.9|13366.7|13365.7|13363.7|13362.7|114
1650905340000|2022-04-25 16:49:00|13367.5|13366.5|13378.7|13377.7|13379.9|13378.9|13367.4|13366.4|375
1650905350000|2022-04-25 16:49:10|13378.8|13377.8|13382.4|13381.4|13384.8|13383.8|13374.9|13373.9|231
1650905360000|2022-04-25 16:49:20|13382.8|13381.8|13389.2|13388.2|13395.4|13394.4|13380.7|13379.7|529
1650905370000|2022-04-25 16:49:30|13389.3|13388.3|13401.7|13400.7|13404.2|13403.2|13386.4|13385.4|498
1650905380000|2022-04-25 16:49:40|13401.9|13400.9|13401.2|13400.2|13401.9|13400.9|13395.7|13394.7|236
1650905390000|2022-04-25 16:49:50|13400.2|13399.2|13397.4|13396.4|13401.2|13400.2|13396.2|13395.2|125
1650905400000|2022-04-25 16:50:00|13397.3|13396.3|13399.9|13398.9|13404.8|13403.8|13397.3|13396.3|294
1650905410000|2022-04-25 16:50:10|13399.7|13398.7|13400.5|13399.5|13406.3|13405.3|13398|13397|191
1650905420000|2022-04-25 16:50:20|13400.9|13399.9|13395.7|13394.7|13402.2|13401.2|13394.2|13393.2|185
1650905430000|2022-04-25 16:50:30|13396.2|13395.2|13394|13393|13396.5|13395.5|13389.7|13388.7|180
1650905440000|2022-04-25 16:50:40|13394.2|13393.2|13393.3|13392.3|13399.2|13398.2|13391.9|13390.9|71
1650905450000|2022-04-25 16:50:50|13393.2|13392.2|13399|13398|13401.8|13400.8|13393.2|13392.2|72
1650905460000|2022-04-25 16:51:00|13398.9|13397.9|13387.8|13386.8|13399.2|13398.2|13387.3|13386.3|177
1650905470000|2022-04-25 16:51:10|13387.5|13386.5|13385.7|13384.7|13391.5|13390.5|13384.7|13383.7|180
1650905480000|2022-04-25 16:51:20|13385.2|13384.2|13383.4|13382.4|13387.2|13386.2|13382.5|13381.5|155
1650905490000|2022-04-25 16:51:30|13383.7|13382.7|13379.3|13378.3|13386|13385|13378.7|13377.7|124
1650905500000|2022-04-25 16:51:40|13379|13378|13384.8|13383.8|13385.7|13384.7|13379|13378|67
1650905510000|2022-04-25 16:51:50|13384.7|13383.7|13378.9|13377.9|13385|13384|13377.5|13376.5|70
1650905520000|2022-04-25 16:52:00|13379|13378|13372.2|13371.2|13379|13378|13371.4|13370.4|153
1650905530000|2022-04-25 16:52:10|13372.9|13371.9|13376.7|13375.7|13381.8|13380.8|13372.3|13371.3|141
1650905540000|2022-04-25 16:52:20|13376.5|13375.5|13380.2|13379.2|13381|13380|13375|13374|64
1650905550000|2022-04-25 16:52:30|13380.3|13379.3|13376.4|13375.4|13380.3|13379.3|13372.8|13371.8|89
1650905560000|2022-04-25 16:52:40|13376.5|13375.5|13375.4|13374.4|13378.8|13377.8|13374.4|13373.4|49
1650905570000|2022-04-25 16:52:50|13375.3|13374.3|13362.7|13361.7|13375.7|13374.7|13361.3|13360.3|297
1650905580000|2022-04-25 16:53:00|13363.7|13362.7|13363.7|13362.7|13369|13368|13361.8|13360.8|160
1650905590000|2022-04-25 16:53:10|13363.5|13362.5|13369.5|13368.5|13370.4|13369.4|13362.7|13361.7|116
1650905600000|2022-04-25 16:53:20|13369.7|13368.7|13371.9|13370.9|13375.9|13374.9|13369.7|13368.7|92
1650905610000|2022-04-25 16:53:30|13372.3|13371.3|13367|13366|13373.9|13372.9|13366.7|13365.7|129
1650905620000|2022-04-25 16:53:40|13366.9|13365.9|13368|13367|13369.2|13368.2|13365.2|13364.2|69
1650905630000|2022-04-25 16:53:50|13367.9|13366.9|13372.9|13371.9|13373.7|13372.7|13364.7|13363.7|52
1650905640000|2022-04-25 16:54:00|13372.8|13371.8|13365.9|13364.9|13374.7|13373.7|13365.2|13364.2|142
1650905650000|2022-04-25 16:54:10|13366.2|13365.2|13362.7|13361.7|13366.4|13365.4|13362.5|13361.5|89
1650905660000|2022-04-25 16:54:20|13362.8|13361.8|13359.8|13358.8|13362.8|13361.8|13358|13357|172
1650905670000|2022-04-25 16:54:30|13359.7|13358.7|13353.7|13352.7|13359.8|13358.8|13347.7|13346.7|292
1650905680000|2022-04-25 16:54:40|13353.4|13352.4|13353.2|13352.2|13354.8|13353.8|13350.2|13349.2|100
1650905690000|2022-04-25 16:54:50|13352.7|13351.7|13350|13349|13355|13354|13349.7|13348.7|107
1650905700000|2022-04-25 16:55:00|13350.2|13349.2|13345.7|13344.7|13354.4|13353.4|13342.8|13341.8|344
1650905710000|2022-04-25 16:55:10|13345.5|13344.5|13345.2|13344.2|13348.2|13347.2|13343.9|13342.9|97
1650905720000|2022-04-25 16:55:20|13345.4|13344.4|13347.8|13346.8|13348.2|13347.2|13343.2|13342.2|131
1650905730000|2022-04-25 16:55:30|13348.4|13347.4|13349.4|13348.4|13350.9|13349.9|13345.4|13344.4|128
1650905740000|2022-04-25 16:55:40|13349.7|13348.7|13350.4|13349.4|13350.8|13349.8|13346.7|13345.7|71
1650905750000|2022-04-25 16:55:50|13350.7|13349.7|13350.7|13349.7|13353.2|13352.2|13349.8|13348.8|126
1650905760000|2022-04-25 16:56:00|13350.2|13349.2|13346.2|13345.2|13350.9|13349.9|13342.3|13341.3|162
1650905770000|2022-04-25 16:56:10|13346|13345|13333.4|13332.4|13347.3|13346.3|13331|13330|316
1650905780000|2022-04-25 16:56:20|13333.2|13332.2|13334.9|13333.9|13337.7|13336.7|13330|13329|219
1650905790000|2022-04-25 16:56:30|13334.7|13333.7|13335.7|13334.7|13338.8|13337.8|13334.3|13333.3|152
1650905800000|2022-04-25 16:56:40|13335.5|13334.5|13339.9|13338.9|13340.9|13339.9|13333.2|13332.2|233
1650905810000|2022-04-25 16:56:50|13340|13339|13337.2|13336.2|13340|13339|13334.9|13333.9|120
1650905820000|2022-04-25 16:57:00|13337.3|13336.3|13336.3|13335.3|13339.2|13338.2|13330.8|13329.8|130
1650905830000|2022-04-25 16:57:10|13336.4|13335.4|13337.2|13336.2|13339.7|13338.7|13333.4|13332.4|86
1650905840000|2022-04-25 16:57:20|13336.9|13335.9|13336|13335|13338|13337|13332.9|13331.9|246
1650905850000|2022-04-25 16:57:30|13335.8|13334.8|13337.4|13336.4|13340.3|13339.3|13335.5|13334.5|86
1650905860000|2022-04-25 16:57:40|13337.8|13336.8|13337.7|13336.7|13338.3|13337.3|13332.5|13331.5|69
1650905870000|2022-04-25 16:57:50|13337.5|13336.5|13339.7|13338.7|13340.9|13339.9|13335.7|13334.7|77
1650905880000|2022-04-25 16:58:00|13339.8|13338.8|13338|13337|13343.2|13342.2|13336.4|13335.4|135
1650905890000|2022-04-25 16:58:10|13339.2|13338.2|13341.9|13340.9|13342.7|13341.7|13336.9|13335.9|116
1650905900000|2022-04-25 16:58:20|13341.8|13340.8|13340.7|13339.7|13344.9|13343.9|13336.5|13335.5|119
1650905910000|2022-04-25 16:58:30|13340.8|13339.8|13338.9|13337.9|13341.7|13340.7|13336.9|13335.9|68
1650905920000|2022-04-25 16:58:40|13339|13338|13334.4|13333.4|13339|13338|13333.4|13332.4|127
1650905930000|2022-04-25 16:58:50|13333.8|13332.8|13338|13337|13338.9|13337.9|13333.8|13332.8|48
1650905940000|2022-04-25 16:59:00|13338.3|13337.3|13340.8|13339.8|13344|13343|13336.4|13335.4|91
1650905950000|2022-04-25 16:59:10|13340.9|13339.9|13335.2|13334.2|13341.7|13340.7|13334.7|13333.7|48
1650905960000|2022-04-25 16:59:20|13335.5|13334.5|13340.8|13339.8|13342.2|13341.2|13333.2|13332.2|103
1650905970000|2022-04-25 16:59:30|13340.9|13339.9|13350.4|13349.4|13351.3|13350.3|13338.3|13337.3|257
1650905980000|2022-04-25 16:59:40|13350.3|13349.3|13345.2|13344.2|13350.3|13349.3|13341.9|13340.9|88
1650905990000|2022-04-25 16:59:50|13345.5|13344.5|13340.9|13339.9|13346.4|13345.4|13338.4|13337.4|84
1650906000000|2022-04-25 17:00:00|13339.8|13338.8|13346.9|13345.9|13346.9|13345.9|13339.8|13338.8|133
1650906010000|2022-04-25 17:00:10|13346.4|13345.4|13355.7|13354.7|13357.7|13356.7|13343.9|13342.9|254
1650906020000|2022-04-25 17:00:20|13355.9|13354.9|13355|13354|13357|13356|13352.9|13351.9|142
1650906030000|2022-04-25 17:00:30|13355.4|13354.4|13342.5|13341.5|13355.4|13354.4|13341.8|13340.8|171
1650906040000|2022-04-25 17:00:40|13342.2|13341.2|13330.9|13329.9|13342.2|13341.2|13328|13327|333
1650906050000|2022-04-25 17:00:50|13330.7|13329.7|13325.7|13324.7|13332.2|13331.2|13323.5|13322.5|265
1650906060000|2022-04-25 17:01:00|13326.2|13325.2|13323.9|13322.9|13330.7|13329.7|13323.9|13322.9|187
1650906070000|2022-04-25 17:01:10|13323.3|13322.3|13311.2|13310.2|13323.7|13322.7|13309.3|13308.3|402
1650906080000|2022-04-25 17:01:20|13310.9|13309.9|13311.7|13310.7|13315.4|13314.4|13309.4|13308.4|196
1650906090000|2022-04-25 17:01:30|13311.8|13310.8|13309.9|13308.9|13315.7|13314.7|13308.2|13307.2|242
1650906100000|2022-04-25 17:01:40|13309.7|13308.7|13307.7|13306.7|13311.8|13310.8|13307.7|13306.7|165
1650906110000|2022-04-25 17:01:50|13307.8|13306.8|13312.2|13311.2|13313.9|13312.9|13306.5|13305.5|131
1650906120000|2022-04-25 17:02:00|13312.4|13311.4|13315.9|13314.9|13318.7|13317.7|13304.3|13303.3|337
1650906130000|2022-04-25 17:02:10|13316.2|13315.2|13311.2|13310.2|13318|13317|13308.5|13307.5|241
1650906140000|2022-04-25 17:02:20|13311.3|13310.3|13313.3|13312.3|13314.4|13313.4|13309.9|13308.9|106
1650906150000|2022-04-25 17:02:30|13313.9|13312.9|13316.5|13315.5|13319.4|13318.4|13313.4|13312.4|158
1650906160000|2022-04-25 17:02:40|13316.7|13315.7|13314.9|13313.9|13318.5|13317.5|13314.9|13313.9|39
1650906170000|2022-04-25 17:02:50|13314.8|13313.8|13316.9|13315.9|13323.8|13322.8|13313.4|13312.4|182
1650906180000|2022-04-25 17:03:00|13315.8|13314.8|13319.9|13318.9|13320.4|13319.4|13310.9|13309.9|231
1650906190000|2022-04-25 17:03:10|13320|13319|13327.9|13326.9|13328.4|13327.4|13317.2|13316.2|289
1650906200000|2022-04-25 17:03:20|13327.7|13326.7|13318.4|13317.4|13327.7|13326.7|13317.9|13316.9|129
1650906210000|2022-04-25 17:03:30|13318.2|13317.2|13324.4|13323.4|13325.3|13324.3|13318|13317|85
1650906220000|2022-04-25 17:03:40|13324.5|13323.5|13323.5|13322.5|13327|13326|13322|13321|82
1650906230000|2022-04-25 17:03:50|13323.4|13322.4|13317.4|13316.4|13323.4|13322.4|13316.7|13315.7|106
1650906240000|2022-04-25 17:04:00|13318.4|13317.4|13314.4|13313.4|13319.9|13318.9|13312.8|13311.8|119
1650906250000|2022-04-25 17:04:10|13314.2|13313.2|13312.4|13311.4|13315.7|13314.7|13312|13311|122
1650906260000|2022-04-25 17:04:20|13312.2|13311.2|13310.7|13309.7|13314.2|13313.2|13307.3|13306.3|200
1650906270000|2022-04-25 17:04:30|13310.4|13309.4|13316.7|13315.7|13317.9|13316.9|13308.9|13307.9|140
1650906280000|2022-04-25 17:04:40|13316.4|13315.4|13313.4|13312.4|13317.4|13316.4|13311|13310|67
1650906290000|2022-04-25 17:04:50|13313.5|13312.5|13315.4|13314.4|13315.4|13314.4|13311.5|13310.5|84
1650906300000|2022-04-25 17:05:00|13315.8|13314.8|13315.2|13314.2|13319.7|13318.7|13314.7|13313.7|119
1650906310000|2022-04-25 17:05:10|13315.7|13314.7|13313.4|13312.4|13319.4|13318.4|13311|13310|204
1650906320000|2022-04-25 17:05:20|13313.2|13312.2|13310.7|13309.7|13313.7|13312.7|13309.2|13308.2|98
1650906330000|2022-04-25 17:05:30|13310.5|13309.5|13314.7|13313.7|13315.7|13314.7|13310.2|13309.2|59
1650906340000|2022-04-25 17:05:40|13314.8|13313.8|13312.7|13311.7|13315.7|13314.7|13311|13310|54
1650906350000|2022-04-25 17:05:50|13312.5|13311.5|13312.2|13311.2|13313.2|13312.2|13309.9|13308.9|48
1650906360000|2022-04-25 17:06:00|13311.9|13310.9|13315.9|13314.9|13318.5|13317.5|13310.5|13309.5|132
1650906370000|2022-04-25 17:06:10|13316|13315|13315.9|13314.9|13317.5|13316.5|13313.4|13312.4|74
1650906380000|2022-04-25 17:06:20|13315.7|13314.7|13324|13323|13324|13323|13313.9|13312.9|117
1650906390000|2022-04-25 17:06:30|13323.9|13322.9|13331.4|13330.4|13331.4|13330.4|13321.7|13320.7|176
1650906400000|2022-04-25 17:06:40|13331.7|13330.7|13329.2|13328.2|13338.7|13337.7|13328.4|13327.4|272
1650906410000|2022-04-25 17:06:50|13328.9|13327.9|13322.9|13321.9|13329.2|13328.2|13322.2|13321.2|98
1650906420000|2022-04-25 17:07:00|13322.8|13321.8|13330.2|13329.2|13330.4|13329.4|13322|13321|154
1650906430000|2022-04-25 17:07:10|13330.4|13329.4|13332.2|13331.2|13335.2|13334.2|13328.4|13327.4|107
1650906440000|2022-04-25 17:07:20|13332.4|13331.4|13335.4|13334.4|13337.4|13336.4|13327.9|13326.9|151
1650906450000|2022-04-25 17:07:30|13335.3|13334.3|13332.9|13331.9|13337.9|13336.9|13332.2|13331.2|86
1650906460000|2022-04-25 17:07:40|13332.7|13331.7|13342.9|13341.9|13345.2|13344.2|13332|13331|163
1650906470000|2022-04-25 17:07:50|13343.2|13342.2|13345.7|13344.7|13347.7|13346.7|13341.2|13340.2|140
1650906480000|2022-04-25 17:08:00|13345.4|13344.4|13338.4|13337.4|13346.2|13345.2|13338.3|13337.3|123
1650906490000|2022-04-25 17:08:10|13337.5|13336.5|13334.9|13333.9|13338.4|13337.4|13333.5|13332.5|100
1650906500000|2022-04-25 17:08:20|13334.7|13333.7|13337.8|13336.8|13342.2|13341.2|13333.5|13332.5|120
1650906510000|2022-04-25 17:08:30|13337.9|13336.9|13341.7|13340.7|13342.4|13341.4|13334.4|13333.4|60
1650906520000|2022-04-25 17:08:40|13342.2|13341.2|13340.9|13339.9|13342.7|13341.7|13337.9|13336.9|37
1650906530000|2022-04-25 17:08:50|13341.2|13340.2|13347|13346|13347|13346|13341.2|13340.2|95
1650906540000|2022-04-25 17:09:00|13347.4|13346.4|13347.2|13346.2|13360|13359|13346.3|13345.3|460
1650906550000|2022-04-25 17:09:10|13347.3|13346.3|13343.7|13342.7|13348.4|13347.4|13343.4|13342.4|91
1650906560000|2022-04-25 17:09:20|13343.5|13342.5|13343.9|13342.9|13343.9|13342.9|13338.9|13337.9|167
1650906570000|2022-04-25 17:09:30|13343.7|13342.7|13353.2|13352.2|13353.4|13352.4|13342.4|13341.4|108
1650906580000|2022-04-25 17:09:40|13352.7|13351.7|13350.7|13349.7|13353.4|13352.4|13346.5|13345.5|85
1650906590000|2022-04-25 17:09:50|13350.9|13349.9|13359.2|13358.2|13359.2|13358.2|13348.3|13347.3|137
1650906600000|2022-04-25 17:10:00|13359.3|13358.3|13354.9|13353.9|13363|13362|13352.5|13351.5|293
1650906610000|2022-04-25 17:10:10|13354.4|13353.4|13356.9|13355.9|13360.8|13359.8|13354.2|13353.2|138
1650906620000|2022-04-25 17:10:20|13356.8|13355.8|13359.2|13358.2|13361.3|13360.3|13355.4|13354.4|132
1650906630000|2022-04-25 17:10:30|13359.4|13358.4|13354.2|13353.2|13359.9|13358.9|13352|13351|124
1650906640000|2022-04-25 17:10:40|13354.3|13353.3|13349.8|13348.8|13354.7|13353.7|13349.4|13348.4|58
1650906650000|2022-04-25 17:10:50|13349.9|13348.9|13354.3|13353.3|13354.7|13353.7|13349.7|13348.7|52
1650906660000|2022-04-25 17:11:00|13354.9|13353.9|13351.3|13350.3|13355.2|13354.2|13348.9|13347.9|88
1650906670000|2022-04-25 17:11:10|13351.4|13350.4|13347.4|13346.4|13351.9|13350.9|13344.9|13343.9|89
1650906680000|2022-04-25 17:11:20|13347.7|13346.7|13356.2|13355.2|13356.4|13355.4|13346.5|13345.5|84
1650906690000|2022-04-25 17:11:30|13356.4|13355.4|13360.4|13359.4|13365|13364|13356.3|13355.3|253
1650906700000|2022-04-25 17:11:40|13360.3|13359.3|13367.4|13366.4|13371.2|13370.2|13359.9|13358.9|225
1650906710000|2022-04-25 17:11:50|13367.7|13366.7|13370.7|13369.7|13371.7|13370.7|13365.3|13364.3|71
1650906720000|2022-04-25 17:12:00|13370.8|13369.8|13379.4|13378.4|13384.9|13383.9|13370.8|13369.8|310
1650906730000|2022-04-25 17:12:10|13379.2|13378.2|13376.9|13375.9|13381.4|13380.4|13376.2|13375.2|192
1650906740000|2022-04-25 17:12:20|13376.3|13375.3|13379.8|13378.8|13385|13384|13374.2|13373.2|575
1650906750000|2022-04-25 17:12:30|13379.5|13378.5|13381.9|13380.9|13382.9|13381.9|13377.2|13376.2|93
1650906760000|2022-04-25 17:12:40|13383.5|13382.5|13378.7|13377.7|13387.4|13386.4|13378.4|13377.4|134
1650906770000|2022-04-25 17:12:50|13379.2|13378.2|13380.4|13379.4|13383.8|13382.8|13378.7|13377.7|101
1650906780000|2022-04-25 17:13:00|13381.2|13380.2|13378.7|13377.7|13382.7|13381.7|13377|13376|153
1650906790000|2022-04-25 17:13:10|13378.3|13377.3|13376|13375|13380.2|13379.2|13375.4|13374.4|217
1650906800000|2022-04-25 17:13:20|13375.4|13374.4|13373.9|13372.9|13376.2|13375.2|13369|13368|165
1650906810000|2022-04-25 17:13:30|13372|13371|13377|13376|13377|13376|13371.9|13370.9|86
1650906820000|2022-04-25 17:13:40|13376.2|13375.2|13375.2|13374.2|13377.7|13376.7|13373.9|13372.9|78
1650906830000|2022-04-25 17:13:50|13375.3|13374.3|13369.9|13368.9|13375.4|13374.4|13368.5|13367.5|159
1650906840000|2022-04-25 17:14:00|13369.7|13368.7|13368.9|13367.9|13370|13369|13366.7|13365.7|92
1650906850000|2022-04-25 17:14:10|13370.2|13369.2|13367.9|13366.9|13374.5|13373.5|13367.4|13366.4|153
1650906860000|2022-04-25 17:14:20|13368|13367|13367.9|13366.9|13370.7|13369.7|13367.2|13366.2|46
1650906870000|2022-04-25 17:14:30|13367|13366|13372.3|13371.3|13372.7|13371.7|13365.7|13364.7|94
1650906880000|2022-04-25 17:14:40|13373.8|13372.8|13377.7|13376.7|13379|13378|13373|13372|131
1650906890000|2022-04-25 17:14:50|13377.8|13376.8|13379|13378|13379.2|13378.2|13371.4|13370.4|72
1650906900000|2022-04-25 17:15:00|13378.7|13377.7|13381.5|13380.5|13383.4|13382.4|13372.5|13371.5|235
1650906910000|2022-04-25 17:15:10|13381.4|13380.4|13391.2|13390.2|13391.9|13390.9|13380.9|13379.9|442
1650906920000|2022-04-25 17:15:20|13391.7|13390.7|13385.2|13384.2|13391.7|13390.7|13384.5|13383.5|120
1650906930000|2022-04-25 17:15:30|13384.9|13383.9|13384.8|13383.8|13388.4|13387.4|13382.3|13381.3|95
1650906940000|2022-04-25 17:15:40|13384.9|13383.9|13385.7|13384.7|13387.9|13386.9|13384.7|13383.7|59
1650906950000|2022-04-25 17:15:50|13385.5|13384.5|13393.5|13392.5|13395|13394|13384.5|13383.5|220
1650906960000|2022-04-25 17:16:00|13393.2|13392.2|13397|13396|13397.9|13396.9|13391|13390|283
1650906970000|2022-04-25 17:16:10|13396.9|13395.9|13390.2|13389.2|13400.2|13399.2|13389.7|13388.7|274
1650906980000|2022-04-25 17:16:20|13390|13389|13383.5|13382.5|13390|13389|13380|13379|198
1650906990000|2022-04-25 17:16:30|13383.7|13382.7|13396.2|13395.2|13396.2|13395.2|13383.7|13382.7|197
1650907000000|2022-04-25 17:16:40|13395.9|13394.9|13392.9|13391.9|13396.5|13395.5|13390.2|13389.2|143
1650907010000|2022-04-25 17:16:50|13392.8|13391.8|13386.9|13385.9|13393.5|13392.5|13386.7|13385.7|108
1650907020000|2022-04-25 17:17:00|13387|13386|13389.2|13388.2|13392|13391|13385.7|13384.7|117
1650907030000|2022-04-25 17:17:10|13389|13388|13386.3|13385.3|13389|13388|13384.5|13383.5|105
1650907040000|2022-04-25 17:17:20|13386.2|13385.2|13384.7|13383.7|13389|13388|13383.9|13382.9|78
1650907050000|2022-04-25 17:17:30|13384.9|13383.9|13380.3|13379.3|13386.2|13385.2|13379.9|13378.9|120
1650907060000|2022-04-25 17:17:40|13380.4|13379.4|13382.9|13381.9|13383.8|13382.8|13379.9|13378.9|91
1650907070000|2022-04-25 17:17:50|13382.7|13381.7|13378.5|13377.5|13382.7|13381.7|13378.3|13377.3|78
1650907080000|2022-04-25 17:18:00|13378.9|13377.9|13375.7|13374.7|13379.3|13378.3|13371.7|13370.7|346
1650907090000|2022-04-25 17:18:10|13375.5|13374.5|13375.7|13374.7|13379|13378|13374.9|13373.9|119
1650907100000|2022-04-25 17:18:20|13375.4|13374.4|13373.7|13372.7|13376.9|13375.9|13371.9|13370.9|107
1650907110000|2022-04-25 17:18:30|13373.5|13372.5|13377.2|13376.2|13379.3|13378.3|13372.7|13371.7|108
1650907120000|2022-04-25 17:18:40|13377|13376|13381.7|13380.7|13383.4|13382.4|13377|13376|126
1650907130000|2022-04-25 17:18:50|13381.8|13380.8|13380.9|13379.9|13384.2|13383.2|13379.5|13378.5|76
1650907140000|2022-04-25 17:19:00|13381|13380|13384.4|13383.4|13387.8|13386.8|13380.9|13379.9|156
1650907150000|2022-04-25 17:19:10|13384.5|13383.5|13378.7|13377.7|13384.7|13383.7|13378.2|13377.2|88
1650907160000|2022-04-25 17:19:20|13378.8|13377.8|13378.4|13377.4|13382.2|13381.2|13375.4|13374.4|113
1650907170000|2022-04-25 17:19:30|13378.2|13377.2|13383.9|13382.9|13384.9|13383.9|13377|13376|58
1650907180000|2022-04-25 17:19:40|13383.8|13382.8|13385.3|13384.3|13387.7|13386.7|13381.4|13380.4|83
1650907190000|2022-04-25 17:19:50|13385.7|13384.7|13384.2|13383.2|13385.9|13384.9|13381.9|13380.9|45
1650907200000|2022-04-25 17:20:00|13384|13383|13387.2|13386.2|13393.3|13392.3|13384|13383|181
1650907210000|2022-04-25 17:20:10|13388.2|13387.2|13385.9|13384.9|13388.7|13387.7|13382.7|13381.7|140
1650907220000|2022-04-25 17:20:20|13386.3|13385.3|13381.2|13380.2|13387.2|13386.2|13379.5|13378.5|97
1650907230000|2022-04-25 17:20:30|13380.9|13379.9|13381.4|13380.4|13383.2|13382.2|13379|13378|80
1650907240000|2022-04-25 17:20:40|13381.3|13380.3|13384.2|13383.2|13386|13385|13380.9|13379.9|63
1650907250000|2022-04-25 17:20:50|13384.4|13383.4|13386.4|13385.4|13386.4|13385.4|13382.9|13381.9|79
1650907260000|2022-04-25 17:21:00|13386.8|13385.8|13384|13383|13389.5|13388.5|13380.3|13379.3|160
1650907270000|2022-04-25 17:21:10|13383.8|13382.8|13384.8|13383.8|13384.9|13383.9|13378.5|13377.5|85
1650907280000|2022-04-25 17:21:20|13384.7|13383.7|13386.2|13385.2|13388|13387|13384.7|13383.7|73
1650907290000|2022-04-25 17:21:30|13386.4|13385.4|13389.2|13388.2|13390.2|13389.2|13385.7|13384.7|88
1650907300000|2022-04-25 17:21:40|13389.3|13388.3|13390|13389|13391.8|13390.8|13386.9|13385.9|71
1650907310000|2022-04-25 17:21:50|13389.9|13388.9|13388.7|13387.7|13390|13389|13384.4|13383.4|53
1650907320000|2022-04-25 17:22:00|13389|13388|13379.7|13378.7|13389.7|13388.7|13379.7|13378.7|79
1650907330000|2022-04-25 17:22:10|13379.5|13378.5|13378.4|13377.4|13380|13379|13375.7|13374.7|125
1650907340000|2022-04-25 17:22:20|13378.3|13377.3|13378.3|13377.3|13380.8|13379.8|13377.7|13376.7|67
1650907350000|2022-04-25 17:22:30|13378.4|13377.4|13376|13375|13379.3|13378.3|13375|13374|86
1650907360000|2022-04-25 17:22:40|13375.7|13374.7|13375.7|13374.7|13377.4|13376.4|13374.5|13373.5|108
1650907370000|2022-04-25 17:22:50|13375.3|13374.3|13376.7|13375.7|13379.4|13378.4|13374.2|13373.2|81
1650907380000|2022-04-25 17:23:00|13376.8|13375.8|13371|13370|13377.5|13376.5|13368.9|13367.9|241
1650907390000|2022-04-25 17:23:10|13371.2|13370.2|13378|13377|13378.5|13377.5|13370.7|13369.7|163
1650907400000|2022-04-25 17:23:20|13377.9|13376.9|13378.7|13377.7|13379.4|13378.4|13375.9|13374.9|48
1650907410000|2022-04-25 17:23:30|13378.8|13377.8|13375.5|13374.5|13379.7|13378.7|13374.7|13373.7|45
1650907420000|2022-04-25 17:23:40|13375.4|13374.4|13380.3|13379.3|13380.3|13379.3|13375.2|13374.2|79
1650907430000|2022-04-25 17:23:50|13379.9|13378.9|13378.7|13377.7|13383|13382|13377.7|13376.7|72
1650907440000|2022-04-25 17:24:00|13378.5|13377.5|13381.2|13380.2|13381.2|13380.2|13377.4|13376.4|52
1650907450000|2022-04-25 17:24:10|13380.9|13379.9|13384.2|13383.2|13385.4|13384.4|13380.2|13379.2|97
1650907460000|2022-04-25 17:24:20|13384.7|13383.7|13383.2|13382.2|13385.4|13384.4|13382.5|13381.5|56
1650907470000|2022-04-25 17:24:30|13382.9|13381.9|13383.2|13382.2|13383.9|13382.9|13379.3|13378.3|86
1650907480000|2022-04-25 17:24:40|13383.3|13382.3|13389.2|13388.2|13389.7|13388.7|13383|13382|143
1650907490000|2022-04-25 17:24:50|13389.3|13388.3|13386.9|13385.9|13390.2|13389.2|13383.2|13382.2|158
1650907500000|2022-04-25 17:25:00|13387|13386|13390.5|13389.5|13393.5|13392.5|13387|13386|205
1650907510000|2022-04-25 17:25:10|13390.4|13389.4|13394.7|13393.7|13394.7|13393.7|13387.8|13386.8|161
1650907520000|2022-04-25 17:25:20|13395.2|13394.2|13398.2|13397.2|13398.9|13397.9|13394.2|13393.2|217
1650907530000|2022-04-25 17:25:30|13398.4|13397.4|13397.7|13396.7|13399.7|13398.7|13395.7|13394.7|118
1650907540000|2022-04-25 17:25:40|13397.4|13396.4|13390.3|13389.3|13398.2|13397.2|13390.2|13389.2|172
1650907550000|2022-04-25 17:25:50|13390.4|13389.4|13389.8|13388.8|13391.4|13390.4|13387.5|13386.5|112
1650907560000|2022-04-25 17:26:00|13389.4|13388.4|13382.7|13381.7|13389.8|13388.8|13379.7|13378.7|172
1650907570000|2022-04-25 17:26:10|13382.8|13381.8|13373.9|13372.9|13382.8|13381.8|13373.8|13372.8|130
1650907580000|2022-04-25 17:26:20|13373.7|13372.7|13369|13368|13374.2|13373.2|13368.4|13367.4|206
1650907590000|2022-04-25 17:26:30|13368.9|13367.9|13372.4|13371.4|13372.5|13371.5|13368.9|13367.9|99
1650907600000|2022-04-25 17:26:40|13372.5|13371.5|13367.5|13366.5|13375|13374|13366.5|13365.5|168
1650907610000|2022-04-25 17:26:50|13366.9|13365.9|13363.3|13362.3|13367.5|13366.5|13362.2|13361.2|206
1650907620000|2022-04-25 17:27:00|13363.5|13362.5|13355.9|13354.9|13364.7|13363.7|13354.9|13353.9|350
1650907630000|2022-04-25 17:27:10|13355.5|13354.5|13359.2|13358.2|13360.7|13359.7|13352.9|13351.9|175
1650907640000|2022-04-25 17:27:20|13358.7|13357.7|13359.3|13358.3|13359.5|13358.5|13354.2|13353.2|125
1650907650000|2022-04-25 17:27:30|13358.9|13357.9|13362.2|13361.2|13362.5|13361.5|13357.9|13356.9|90
1650907660000|2022-04-25 17:27:40|13361.7|13360.7|13358|13357|13364.7|13363.7|13357.7|13356.7|134
1650907670000|2022-04-25 17:27:50|13358.2|13357.2|13358.9|13357.9|13360.7|13359.7|13356.9|13355.9|83
1650907680000|2022-04-25 17:28:00|13358.7|13357.7|13355.7|13354.7|13363.4|13362.4|13355.7|13354.7|104
1650907690000|2022-04-25 17:28:10|13355.5|13354.5|13354.7|13353.7|13357.4|13356.4|13350.8|13349.8|168
1650907700000|2022-04-25 17:28:20|13354.5|13353.5|13360.9|13359.9|13364.3|13363.3|13354.2|13353.2|107
1650907710000|2022-04-25 17:28:30|13360.7|13359.7|13365.4|13364.4|13366.2|13365.2|13360.2|13359.2|97
1650907720000|2022-04-25 17:28:40|13365.2|13364.2|13365.8|13364.8|13366.4|13365.4|13364|13363|71
1650907730000|2022-04-25 17:28:50|13365.9|13364.9|13360.4|13359.4|13367.4|13366.4|13360.3|13359.3|83
1650907740000|2022-04-25 17:29:00|13360.2|13359.2|13363.9|13362.9|13364.9|13363.9|13359|13358|85
1650907750000|2022-04-25 17:29:10|13363.3|13362.3|13374.3|13373.3|13374.9|13373.9|13363.3|13362.3|182
1650907760000|2022-04-25 17:29:20|13374.7|13373.7|13381.2|13380.2|13384.7|13383.7|13374.2|13373.2|283
1650907770000|2022-04-25 17:29:30|13380.9|13379.9|13379.9|13378.9|13382.9|13381.9|13379.2|13378.2|102
1650907780000|2022-04-25 17:29:40|13380.7|13379.7|13375.4|13374.4|13380.7|13379.7|13373.5|13372.5|96
1650907790000|2022-04-25 17:29:50|13375.7|13374.7|13381|13380|13381.2|13380.2|13375.4|13374.4|44
1650907800000|2022-04-25 17:30:00|13380.4|13379.4|13375.3|13374.3|13384.9|13383.9|13375.3|13374.3|150
1650907810000|2022-04-25 17:30:10|13375.4|13374.4|13395.2|13394.2|13395.5|13394.5|13372|13371|533
1650907820000|2022-04-25 17:30:20|13395|13394|13402.2|13401.2|13403.3|13402.3|13394|13393|369
1650907830000|2022-04-25 17:30:30|13402.4|13401.4|13404.7|13403.7|13413.7|13412.7|13402.4|13401.4|666
1650907840000|2022-04-25 17:30:40|13404.8|13403.8|13400.2|13399.2|13406.2|13405.2|13397.3|13396.3|189
1650907850000|2022-04-25 17:30:50|13399.9|13398.9|13402.8|13401.8|13408.7|13407.7|13399.9|13398.9|115
1650907860000|2022-04-25 17:31:00|13402.7|13401.7|13394.4|13393.4|13403.7|13402.7|13393.9|13392.9|170
1650907870000|2022-04-25 17:31:10|13394.3|13393.3|13393.7|13392.7|13398.4|13397.4|13391.9|13390.9|111
1650907880000|2022-04-25 17:31:20|13393.5|13392.5|13399.7|13398.7|13401.2|13400.2|13393.5|13392.5|85
1650907890000|2022-04-25 17:31:30|13400.2|13399.2|13399|13398|13405.4|13404.4|13398.7|13397.7|129
1650907900000|2022-04-25 17:31:40|13398.8|13397.8|13394.9|13393.9|13399.5|13398.5|13393.5|13392.5|92
1650907910000|2022-04-25 17:31:50|13395.2|13394.2|13399.7|13398.7|13401.4|13400.4|13395|13394|85
1650907920000|2022-04-25 17:32:00|13400.2|13399.2|13394.7|13393.7|13403.9|13402.9|13394.2|13393.2|143
1650907930000|2022-04-25 17:32:10|13394.8|13393.8|13388.9|13387.9|13395.2|13394.2|13386.7|13385.7|222
1650907940000|2022-04-25 17:32:20|13388.8|13387.8|13384.3|13383.3|13390.9|13389.9|13379.8|13378.8|194
1650907950000|2022-04-25 17:32:30|13384.4|13383.4|13377.4|13376.4|13384.9|13383.9|13376.4|13375.4|112
1650907960000|2022-04-25 17:32:40|13377.9|13376.9|13381.2|13380.2|13383.7|13382.7|13377.7|13376.7|125
1650907970000|2022-04-25 17:32:50|13381.7|13380.7|13382.2|13381.2|13384.8|13383.8|13379.9|13378.9|99
1650907980000|2022-04-25 17:33:00|13384.2|13383.2|13374.7|13373.7|13384.2|13383.2|13374.5|13373.5|117
1650907990000|2022-04-25 17:33:10|13374.8|13373.8|13365.9|13364.9|13374.8|13373.8|13364.2|13363.2|233
1650908000000|2022-04-25 17:33:20|13365.8|13364.8|13360.2|13359.2|13365.8|13364.8|13359.3|13358.3|242
1650908010000|2022-04-25 17:33:30|13359.7|13358.7|13351.7|13350.7|13359.7|13358.7|13351.3|13350.3|276
1650908020000|2022-04-25 17:33:40|13351.4|13350.4|13355.8|13354.8|13358.9|13357.9|13351.4|13350.4|141
1650908030000|2022-04-25 17:33:50|13355.9|13354.9|13352.9|13351.9|13361.2|13360.2|13352.8|13351.8|442
1650908040000|2022-04-25 17:34:00|13353.4|13352.4|13348.7|13347.7|13353.7|13352.7|13344|13343|426
1650908050000|2022-04-25 17:34:10|13349|13348|13350.2|13349.2|13351.8|13350.8|13347.9|13346.9|103
1650908060000|2022-04-25 17:34:20|13350.4|13349.4|13355|13354|13356.4|13355.4|13349.9|13348.9|92
1650908070000|2022-04-25 17:34:30|13355.2|13354.2|13356.7|13355.7|13356.9|13355.9|13352.4|13351.4|59
1650908080000|2022-04-25 17:34:40|13356.8|13355.8|13358.3|13357.3|13358.9|13357.9|13355.7|13354.7|122
1650908090000|2022-04-25 17:34:50|13358.2|13357.2|13356.7|13355.7|13359.2|13358.2|13355.9|13354.9|92
1650908100000|2022-04-25 17:35:00|13356.9|13355.9|13356.9|13355.9|13358.9|13357.9|13350.2|13349.2|181
1650908110000|2022-04-25 17:35:10|13357.4|13356.4|13359.3|13358.3|13361.9|13360.9|13356.7|13355.7|118
1650908120000|2022-04-25 17:35:20|13359|13358|13351.7|13350.7|13359.4|13358.4|13350.7|13349.7|85
1650908130000|2022-04-25 17:35:30|13351.9|13350.9|13352.7|13351.7|13354.2|13353.2|13349.9|13348.9|72
1650908140000|2022-04-25 17:35:40|13352.2|13351.2|13350.4|13349.4|13352.7|13351.7|13344.9|13343.9|165
1650908150000|2022-04-25 17:35:50|13349.9|13348.9|13352.2|13351.2|13353.4|13352.4|13349.5|13348.5|60
1650908160000|2022-04-25 17:36:00|13352.7|13351.7|13349.3|13348.3|13352.7|13351.7|13343.8|13342.8|186
1650908170000|2022-04-25 17:36:10|13349.2|13348.2|13350.2|13349.2|13351.3|13350.3|13345.7|13344.7|59
1650908180000|2022-04-25 17:36:20|13350.5|13349.5|13348.2|13347.2|13351.2|13350.2|13347|13346|31
1650908190000|2022-04-25 17:36:30|13348.3|13347.3|13349.2|13348.2|13349.8|13348.8|13344.7|13343.7|118
1650908200000|2022-04-25 17:36:40|13349|13348|13343.5|13342.5|13349.4|13348.4|13343.2|13342.2|97
1650908210000|2022-04-25 17:36:50|13343.9|13342.9|13344.3|13343.3|13344.3|13343.3|13339|13338|160
1650908220000|2022-04-25 17:37:00|13343.9|13342.9|13344.7|13343.7|13345.2|13344.2|13339.5|13338.5|128
1650908230000|2022-04-25 17:37:10|13344.4|13343.4|13346.7|13345.7|13348.2|13347.2|13343.7|13342.7|93
1650908240000|2022-04-25 17:37:20|13346.9|13345.9|13345.8|13344.8|13349.7|13348.7|13343.9|13342.9|51
1650908250000|2022-04-25 17:37:30|13345.9|13344.9|13356.8|13355.8|13357.4|13356.4|13345.7|13344.7|148
1650908260000|2022-04-25 17:37:40|13356.5|13355.5|13355.8|13354.8|13357.2|13356.2|13353.8|13352.8|96
1650908270000|2022-04-25 17:37:50|13355.9|13354.9|13353|13352|13356.7|13355.7|13349.8|13348.8|86
1650908280000|2022-04-25 17:38:00|13352.2|13351.2|13347.8|13346.8|13352.4|13351.4|13346.7|13345.7|100
1650908290000|2022-04-25 17:38:10|13347.7|13346.7|13349.3|13348.3|13349.5|13348.5|13345.5|13344.5|80
1650908300000|2022-04-25 17:38:20|13349.2|13348.2|13350.7|13349.7|13350.7|13349.7|13345.5|13344.5|52
1650908310000|2022-04-25 17:38:30|13351.4|13350.4|13349.7|13348.7|13352.9|13351.9|13348.7|13347.7|49
1650908320000|2022-04-25 17:38:40|13349.4|13348.4|13345.2|13344.2|13350.2|13349.2|13343.5|13342.5|112
1650908330000|2022-04-25 17:38:50|13345.3|13344.3|13343.8|13342.8|13346.4|13345.4|13340.7|13339.7|88
1650908340000|2022-04-25 17:39:00|13343.9|13342.9|13341.7|13340.7|13345.9|13344.9|13341.2|13340.2|43
1650908350000|2022-04-25 17:39:10|13342.4|13341.4|13347.2|13346.2|13347.3|13346.3|13341.3|13340.3|107
1650908360000|2022-04-25 17:39:20|13348.4|13347.4|13351.9|13350.9|13356.5|13355.5|13347.7|13346.7|181
1650908370000|2022-04-25 17:39:30|13352.2|13351.2|13345.2|13344.2|13353.4|13352.4|13344.7|13343.7|126
1650908380000|2022-04-25 17:39:40|13345.4|13344.4|13346.2|13345.2|13346.4|13345.4|13343.9|13342.9|64
1650908390000|2022-04-25 17:39:50|13346.4|13345.4|13350.9|13349.9|13350.9|13349.9|13345.9|13344.9|44
1650908400000|2022-04-25 17:40:00|13350.5|13349.5|13351.9|13350.9|13352.7|13351.7|13346.9|13345.9|159
1650908410000|2022-04-25 17:40:10|13352|13351|13368.4|13367.4|13369.9|13368.9|13352|13351|275
1650908420000|2022-04-25 17:40:20|13368.7|13367.7|13383.7|13382.7|13385.7|13384.7|13367.9|13366.9|501
1650908430000|2022-04-25 17:40:30|13384.9|13383.9|13383.7|13382.7|13390.2|13389.2|13381.9|13380.9|463
1650908440000|2022-04-25 17:40:40|13383.4|13382.4|13387.5|13386.5|13387.7|13386.7|13379.3|13378.3|216
1650908450000|2022-04-25 17:40:50|13386.7|13385.7|13386.5|13385.5|13391.4|13390.4|13382.9|13381.9|158
1650908460000|2022-04-25 17:41:00|13387.3|13386.3|13380.2|13379.2|13389.5|13388.5|13377.8|13376.8|164
1650908470000|2022-04-25 17:41:10|13379.9|13378.9|13376.2|13375.2|13379.9|13378.9|13374.4|13373.4|138
1650908480000|2022-04-25 17:41:20|13376|13375|13374.2|13373.2|13377.7|13376.7|13373.5|13372.5|99
1650908490000|2022-04-25 17:41:30|13373.7|13372.7|13372.2|13371.2|13377.9|13376.9|13372|13371|201
1650908500000|2022-04-25 17:41:40|13371.9|13370.9|13367.9|13366.9|13371.9|13370.9|13367.2|13366.2|131
1650908510000|2022-04-25 17:41:50|13367.7|13366.7|13367.3|13366.3|13370.9|13369.9|13364.8|13363.8|216
1650908520000|2022-04-25 17:42:00|13367.7|13366.7|13369.9|13368.9|13375.4|13374.4|13366.5|13365.5|147
1650908530000|2022-04-25 17:42:10|13369.3|13368.3|13365.9|13364.9|13369.9|13368.9|13364.4|13363.4|62
1650908540000|2022-04-25 17:42:20|13366.2|13365.2|13370|13369|13370.4|13369.4|13362.5|13361.5|95
1650908550000|2022-04-25 17:42:30|13369.9|13368.9|13375.2|13374.2|13378.7|13377.7|13369.9|13368.9|115
1650908560000|2022-04-25 17:42:40|13375.5|13374.5|13371.2|13370.2|13376.2|13375.2|13368.9|13367.9|63
1650908570000|2022-04-25 17:42:50|13370.8|13369.8|13366.9|13365.9|13371.7|13370.7|13366.9|13365.9|52
1650908580000|2022-04-25 17:43:00|13366.4|13365.4|13373.4|13372.4|13374.7|13373.7|13365.3|13364.3|79
1650908590000|2022-04-25 17:43:10|13373.2|13372.2|13374.2|13373.2|13376.2|13375.2|13371.3|13370.3|59
1650908600000|2022-04-25 17:43:20|13374.4|13373.4|13377.3|13376.3|13377.3|13376.3|13369|13368|67
1650908610000|2022-04-25 17:43:30|13376.9|13375.9|13377.3|13376.3|13380|13379|13374.5|13373.5|111
1650908620000|2022-04-25 17:43:40|13377.4|13376.4|13373.9|13372.9|13378.5|13377.5|13373.4|13372.4|74
1650908630000|2022-04-25 17:43:50|13374|13373|13374.7|13373.7|13376.2|13375.2|13371|13370|59
1650908640000|2022-04-25 17:44:00|13375|13374|13376|13375|13378.5|13377.5|13370.3|13369.3|102
1650908650000|2022-04-25 17:44:10|13375.5|13374.5|13368.4|13367.4|13376.4|13375.4|13366.7|13365.7|78
1650908660000|2022-04-25 17:44:20|13368.7|13367.7|13366.4|13365.4|13368.7|13367.7|13365.3|13364.3|108
1650908670000|2022-04-25 17:44:30|13366.2|13365.2|13367.7|13366.7|13369.7|13368.7|13362.2|13361.2|204
1650908680000|2022-04-25 17:44:40|13367.4|13366.4|13373.2|13372.2|13375.5|13374.5|13366.4|13365.4|81
1650908690000|2022-04-25 17:44:50|13373.3|13372.3|13377.3|13376.3|13378.7|13377.7|13372.7|13371.7|55
1650908700000|2022-04-25 17:45:00|13377|13376|13376.3|13375.3|13383.2|13382.2|13374.5|13373.5|167
1650908710000|2022-04-25 17:45:10|13376.4|13375.4|13369.5|13368.5|13378.2|13377.2|13368.7|13367.7|81
1650908720000|2022-04-25 17:45:20|13369.4|13368.4|13371.9|13370.9|13377.9|13376.9|13369.4|13368.4|69
1650908730000|2022-04-25 17:45:30|13371.8|13370.8|13371.5|13370.5|13373.7|13372.7|13368.2|13367.2|75
1650908740000|2022-04-25 17:45:40|13371.4|13370.4|13372.4|13371.4|13373.7|13372.7|13368.9|13367.9|69
1650908750000|2022-04-25 17:45:50|13372.3|13371.3|13371.3|13370.3|13373.2|13372.2|13368.7|13367.7|43
1650908760000|2022-04-25 17:46:00|13371.2|13370.2|13368.2|13367.2|13372.8|13371.8|13367|13366|69
1650908770000|2022-04-25 17:46:10|13367.2|13366.2|13374.2|13373.2|13374.2|13373.2|13366.2|13365.2|113
1650908780000|2022-04-25 17:46:20|13373.9|13372.9|13375.2|13374.2|13376.4|13375.4|13372.3|13371.3|62
1650908790000|2022-04-25 17:46:30|13375.4|13374.4|13375.8|13374.8|13377.8|13376.8|13374.5|13373.5|95
1650908800000|2022-04-25 17:46:40|13376|13375|13368.3|13367.3|13376|13375|13367.4|13366.4|71
1650908810000|2022-04-25 17:46:50|13368.4|13367.4|13365.9|13364.9|13370.4|13369.4|13365.4|13364.4|67
1650908820000|2022-04-25 17:47:00|13364.9|13363.9|13366.4|13365.4|13366.4|13365.4|13359.3|13358.3|222
1650908830000|2022-04-25 17:47:10|13365.7|13364.7|13369.7|13368.7|13370.4|13369.4|13365.7|13364.7|91
1650908840000|2022-04-25 17:47:20|13370.2|13369.2|13369.7|13368.7|13374.7|13373.7|13369.4|13368.4|60
1650908850000|2022-04-25 17:47:30|13369.5|13368.5|13367.8|13366.8|13369.7|13368.7|13363.4|13362.4|78
1650908860000|2022-04-25 17:47:40|13368|13367|13368|13367|13373.4|13372.4|13367.2|13366.2|75
1650908870000|2022-04-25 17:47:50|13368.2|13367.2|13363.8|13362.8|13368.3|13367.3|13363.8|13362.8|44
1650908880000|2022-04-25 17:48:00|13363.5|13362.5|13368.4|13367.4|13368.4|13367.4|13360.9|13359.9|121
1650908890000|2022-04-25 17:48:10|13368.2|13367.2|13376.2|13375.2|13376.7|13375.7|13366.9|13365.9|129
1650908900000|2022-04-25 17:48:20|13376.3|13375.3|13375.9|13374.9|13377.9|13376.9|13373.4|13372.4|85
1650908910000|2022-04-25 17:48:30|13376|13375|13371.7|13370.7|13376.4|13375.4|13370.7|13369.7|56
1650908920000|2022-04-25 17:48:40|13371.2|13370.2|13368.4|13367.4|13371.7|13370.7|13368.2|13367.2|57
1650908930000|2022-04-25 17:48:50|13367.9|13366.9|13370.8|13369.8|13372.7|13371.7|13366.4|13365.4|80
1650908940000|2022-04-25 17:49:00|13370.9|13369.9|13369.7|13368.7|13374.8|13373.8|13368|13367|87
1650908950000|2022-04-25 17:49:10|13369.8|13368.8|13362.4|13361.4|13369.8|13368.8|13362.2|13361.2|134
1650908960000|2022-04-25 17:49:20|13362.3|13361.3|13372.7|13371.7|13374.3|13373.3|13361.9|13360.9|89
1650908970000|2022-04-25 17:49:30|13372.4|13371.4|13376.2|13375.2|13382.9|13381.9|13372.4|13371.4|240
1650908980000|2022-04-25 17:49:40|13376|13375|13374.5|13373.5|13381.2|13380.2|13374.5|13373.5|120
1650908990000|2022-04-25 17:49:50|13374.2|13373.2|13378.5|13377.5|13379.4|13378.4|13372.9|13371.9|83
1650909000000|2022-04-25 17:50:00|13378.7|13377.7|13366.5|13365.5|13378.9|13377.9|13364.8|13363.8|146
1650909010000|2022-04-25 17:50:10|13366.4|13365.4|13366.9|13365.9|13373.5|13372.5|13365.7|13364.7|116
1650909020000|2022-04-25 17:50:20|13367|13366|13365.9|13364.9|13368.4|13367.4|13364.2|13363.2|61
1650909030000|2022-04-25 17:50:30|13364.5|13363.5|13353.8|13352.8|13364.8|13363.8|13353.4|13352.4|273
1650909040000|2022-04-25 17:50:40|13353.7|13352.7|13359.9|13358.9|13361.3|13360.3|13353.7|13352.7|111
1650909050000|2022-04-25 17:50:50|13360.2|13359.2|13360.9|13359.9|13365.8|13364.8|13357.3|13356.3|122
1650909060000|2022-04-25 17:51:00|13361.4|13360.4|13357.7|13356.7|13363.4|13362.4|13357.4|13356.4|76
1650909070000|2022-04-25 17:51:10|13357.9|13356.9|13351.4|13350.4|13357.9|13356.9|13349.8|13348.8|171
1650909080000|2022-04-25 17:51:20|13352.2|13351.2|13350.2|13349.2|13354.2|13353.2|13347.2|13346.2|185
1650909090000|2022-04-25 17:51:30|13350.4|13349.4|13343.7|13342.7|13350.7|13349.7|13342.4|13341.4|217
1650909100000|2022-04-25 17:51:40|13343.5|13342.5|13342.9|13341.9|13344.7|13343.7|13340.4|13339.4|213
1650909110000|2022-04-25 17:51:50|13343|13342|13345.7|13344.7|13346.9|13345.9|13341.9|13340.9|104
1650909120000|2022-04-25 17:52:00|13346|13345|13353.4|13352.4|13354.5|13353.5|13344.9|13343.9|172
1650909130000|2022-04-25 17:52:10|13352.9|13351.9|13355.5|13354.5|13356.4|13355.4|13350.2|13349.2|81
1650909140000|2022-04-25 17:52:20|13355.2|13354.2|13353.5|13352.5|13357.3|13356.3|13351.9|13350.9|85
1650909150000|2022-04-25 17:52:30|13353|13352|13354.7|13353.7|13357.7|13356.7|13351.2|13350.2|89
1650909160000|2022-04-25 17:52:40|13354.5|13353.5|13348.9|13347.9|13356.2|13355.2|13348.7|13347.7|84
1650909170000|2022-04-25 17:52:50|13349.2|13348.2|13353|13352|13353.5|13352.5|13348.2|13347.2|48
1650909180000|2022-04-25 17:53:00|13352.9|13351.9|13357.4|13356.4|13359.3|13358.3|13350.4|13349.4|122
1650909190000|2022-04-25 17:53:10|13357.2|13356.2|13361.4|13360.4|13363.4|13362.4|13357.2|13356.2|97
1650909200000|2022-04-25 17:53:20|13361.9|13360.9|13356.4|13355.4|13362.9|13361.9|13355|13354|168
1650909210000|2022-04-25 17:53:30|13356.3|13355.3|13363.5|13362.5|13363.5|13362.5|13354.4|13353.4|83
1650909220000|2022-04-25 17:53:40|13363.9|13362.9|13368.4|13367.4|13369.7|13368.7|13363.2|13362.2|202
1650909230000|2022-04-25 17:53:50|13367.7|13366.7|13384.4|13383.4|13384.9|13383.9|13367.7|13366.7|338
1650909240000|2022-04-25 17:54:00|13385.2|13384.2|13378.4|13377.4|13386.3|13385.3|13376.4|13375.4|356
1650909250000|2022-04-25 17:54:10|13379.5|13378.5|13380.5|13379.5|13385.4|13384.4|13378.5|13377.5|158
1650909260000|2022-04-25 17:54:20|13381.2|13380.2|13380.3|13379.3|13381.4|13380.4|13378.2|13377.2|86
1650909270000|2022-04-25 17:54:30|13380|13379|13371.8|13370.8|13382.9|13381.9|13368.5|13367.5|217
1650909280000|2022-04-25 17:54:40|13372.4|13371.4|13363.4|13362.4|13372.4|13371.4|13362.7|13361.7|177
1650909290000|2022-04-25 17:54:50|13363.3|13362.3|13370.7|13369.7|13371.4|13370.4|13363.3|13362.3|113
1650909300000|2022-04-25 17:55:00|13370.5|13369.5|13365.8|13364.8|13370.7|13369.7|13363.4|13362.4|156
1650909310000|2022-04-25 17:55:10|13365.5|13364.5|13362.9|13361.9|13368.7|13367.7|13362.2|13361.2|123
1650909320000|2022-04-25 17:55:20|13361.9|13360.9|13351.7|13350.7|13363.4|13362.4|13351.2|13350.2|189
1650909330000|2022-04-25 17:55:30|13351.2|13350.2|13351.2|13350.2|13356.7|13355.7|13350.3|13349.3|201
1650909340000|2022-04-25 17:55:40|13351.5|13350.5|13351.4|13350.4|13356.7|13355.7|13346.9|13345.9|162
1650909350000|2022-04-25 17:55:50|13351.9|13350.9|13353.2|13352.2|13356.9|13355.9|13351.2|13350.2|81
1650909360000|2022-04-25 17:56:00|13353.3|13352.3|13347.2|13346.2|13354.2|13353.2|13345.9|13344.9|140
1650909370000|2022-04-25 17:56:10|13346.7|13345.7|13352.2|13351.2|13353.2|13352.2|13345.7|13344.7|124
1650909380000|2022-04-25 17:56:20|13352.7|13351.7|13352.4|13351.4|13356.9|13355.9|13351.7|13350.7|60
1650909390000|2022-04-25 17:56:30|13352.3|13351.3|13349.9|13348.9|13353.7|13352.7|13348.4|13347.4|55
1650909400000|2022-04-25 17:56:40|13350.2|13349.2|13353.4|13352.4|13355.2|13354.2|13349.9|13348.9|36
1650909410000|2022-04-25 17:56:50|13353.7|13352.7|13353|13352|13355.7|13354.7|13351.5|13350.5|59
1650909420000|2022-04-25 17:57:00|13353.9|13352.9|13347.2|13346.2|13355.9|13354.9|13347.2|13346.2|58
1650909430000|2022-04-25 17:57:10|13347|13346|13345.9|13344.9|13349.2|13348.2|13344.7|13343.7|87
1650909440000|2022-04-25 17:57:20|13345.7|13344.7|13347.3|13346.3|13350.5|13349.5|13344.7|13343.7|51
1650909450000|2022-04-25 17:57:30|13347.4|13346.4|13347.2|13346.2|13349.7|13348.7|13345.4|13344.4|38
1650909460000|2022-04-25 17:57:40|13347.3|13346.3|13339.4|13338.4|13348|13347|13339|13338|164
1650909470000|2022-04-25 17:57:50|13339.9|13338.9|13343.9|13342.9|13344.4|13343.4|13335.9|13334.9|273
1650909480000|2022-04-25 17:58:00|13343.8|13342.8|13345.9|13344.9|13350.8|13349.8|13342.4|13341.4|126
1650909490000|2022-04-25 17:58:10|13346|13345|13336.7|13335.7|13346|13345|13336.7|13335.7|99
1650909500000|2022-04-25 17:58:20|13336.9|13335.9|13342.8|13341.8|13344.8|13343.8|13336.9|13335.9|75
1650909510000|2022-04-25 17:58:30|13342.5|13341.5|13348.2|13347.2|13349.9|13348.9|13341.7|13340.7|69
1650909520000|2022-04-25 17:58:40|13348.3|13347.3|13348.7|13347.7|13351.2|13350.2|13347.7|13346.7|54
1650909530000|2022-04-25 17:58:50|13348.9|13347.9|13346.7|13345.7|13351.2|13350.2|13345.4|13344.4|94
1650909540000|2022-04-25 17:59:00|13346.5|13345.5|13346.7|13345.7|13351.9|13350.9|13345.9|13344.9|73
1650909550000|2022-04-25 17:59:10|13347.4|13346.4|13343.4|13342.4|13349.9|13348.9|13342.9|13341.9|70
1650909560000|2022-04-25 17:59:20|13342.3|13341.3|13342.7|13341.7|13345|13344|13339.7|13338.7|70
1650909570000|2022-04-25 17:59:30|13342.8|13341.8|13343.5|13342.5|13347.4|13346.4|13341.9|13340.9|52
1650909580000|2022-04-25 17:59:40|13343.7|13342.7|13344.3|13343.3|13346.5|13345.5|13339.9|13338.9|168
1650909590000|2022-04-25 17:59:50|13344.2|13343.2|13349.9|13348.9|13351.8|13350.8|13343.9|13342.9|98
1650909600000|2022-04-25 18:00:00|13351.2|13350.2|13349.7|13348.7|13358.4|13357.4|13348.8|13347.8|242
1650909610000|2022-04-25 18:00:10|13350.2|13349.2|13345.4|13344.4|13351.7|13350.7|13344.7|13343.7|99
1650909620000|2022-04-25 18:00:20|13345.3|13344.3|13348.2|13347.2|13353.2|13352.2|13344.9|13343.9|103
1650909630000|2022-04-25 18:00:30|13348|13347|13345.9|13344.9|13348|13347|13343.7|13342.7|84
1650909640000|2022-04-25 18:00:40|13346.7|13345.7|13347.7|13346.7|13349.2|13348.2|13346|13345|73
1650909650000|2022-04-25 18:00:50|13347.8|13346.8|13347.2|13346.2|13351.9|13350.9|13347.2|13346.2|74
1650909660000|2022-04-25 18:01:00|13346.9|13345.9|13341.7|13340.7|13347|13346|13340.4|13339.4|98
1650909670000|2022-04-25 18:01:10|13341.4|13340.4|13341.9|13340.9|13342.4|13341.4|13337.5|13336.5|145
1650909680000|2022-04-25 18:01:20|13342.5|13341.5|13335.9|13334.9|13343.7|13342.7|13333|13332|203
1650909690000|2022-04-25 18:01:30|13335.7|13334.7|13325.5|13324.5|13336.9|13335.9|13323.9|13322.9|290
1650909700000|2022-04-25 18:01:40|13325.9|13324.9|13331.4|13330.4|13331.7|13330.7|13323.9|13322.9|249
1650909710000|2022-04-25 18:01:50|13331.7|13330.7|13330.2|13329.2|13334.7|13333.7|13328.4|13327.4|248
1650909720000|2022-04-25 18:02:00|13329.7|13328.7|13343.5|13342.5|13347.4|13346.4|13329.7|13328.7|235
1650909730000|2022-04-25 18:02:10|13344.2|13343.2|13344.2|13343.2|13346.9|13345.9|13340.4|13339.4|221
1650909740000|2022-04-25 18:02:20|13344.3|13343.3|13336.5|13335.5|13345.2|13344.2|13334.7|13333.7|163
1650909750000|2022-04-25 18:02:30|13335.8|13334.8|13332.4|13331.4|13336.5|13335.5|13328.7|13327.7|130
1650909760000|2022-04-25 18:02:40|13332.3|13331.3|13334.7|13333.7|13337.3|13336.3|13331.2|13330.2|75
1650909770000|2022-04-25 18:02:50|13334.4|13333.4|13333.9|13332.9|13334.9|13333.9|13328.9|13327.9|148
1650909780000|2022-04-25 18:03:00|13334.2|13333.2|13330.3|13329.3|13335.9|13334.9|13325.2|13324.2|118
1650909790000|2022-04-25 18:03:10|13330.2|13329.2|13327.9|13326.9|13331.9|13330.9|13326|13325|69
1650909800000|2022-04-25 18:03:20|13327.8|13326.8|13328.8|13327.8|13331|13330|13327.2|13326.2|54
1650909810000|2022-04-25 18:03:30|13329|13328|13328.2|13327.2|13330|13329|13324.2|13323.2|93
1650909820000|2022-04-25 18:03:40|13327.9|13326.9|13326.7|13325.7|13327.9|13326.9|13322.2|13321.2|87
1650909830000|2022-04-25 18:03:50|13326.4|13325.4|13327.8|13326.8|13330.9|13329.9|13325.9|13324.9|88
1650909840000|2022-04-25 18:04:00|13327.9|13326.9|13323.3|13322.3|13327.9|13326.9|13322.9|13321.9|95
1650909850000|2022-04-25 18:04:10|13323.2|13322.2|13332.4|13331.4|13332.4|13331.4|13322.3|13321.3|129
1650909860000|2022-04-25 18:04:20|13332|13331|13328.9|13327.9|13332|13331|13327.2|13326.2|82
1650909870000|2022-04-25 18:04:30|13329.2|13328.2|13328|13327|13331.7|13330.7|13323.4|13322.4|87
1650909880000|2022-04-25 18:04:40|13328.2|13327.2|13327.9|13326.9|13331.2|13330.2|13326|13325|51
1650909890000|2022-04-25 18:04:50|13327.8|13326.8|13324.7|13323.7|13328.2|13327.2|13323.2|13322.2|36
1650909900000|2022-04-25 18:05:00|13324.2|13323.2|13324.4|13323.4|13328.7|13327.7|13323.2|13322.2|99
1650909910000|2022-04-25 18:05:10|13324.3|13323.3|13330.7|13329.7|13332.8|13331.8|13323.9|13322.9|103
1650909920000|2022-04-25 18:05:20|13330.4|13329.4|13338.3|13337.3|13342.2|13341.2|13330.2|13329.2|180
1650909930000|2022-04-25 18:05:30|13338.4|13337.4|13334.9|13333.9|13339.3|13338.3|13332.7|13331.7|78
1650909940000|2022-04-25 18:05:40|13334.7|13333.7|13325.2|13324.2|13335.2|13334.2|13323.9|13322.9|111
1650909950000|2022-04-25 18:05:50|13325|13324|13332.4|13331.4|13335.2|13334.2|13324.2|13323.2|107
1650909960000|2022-04-25 18:06:00|13333.2|13332.2|13329.9|13328.9|13333.5|13332.5|13327.7|13326.7|79
1650909970000|2022-04-25 18:06:10|13330.3|13329.3|13328.7|13327.7|13331.4|13330.4|13326.3|13325.3|88
1650909980000|2022-04-25 18:06:20|13328.9|13327.9|13336.3|13335.3|13336.9|13335.9|13327.3|13326.3|95
1650909990000|2022-04-25 18:06:30|13335.7|13334.7|13335.2|13334.2|13339|13338|13334.9|13333.9|54
1650910000000|2022-04-25 18:06:40|13335.4|13334.4|13335.4|13334.4|13337.9|13336.9|13334.4|13333.4|43
1650910010000|2022-04-25 18:06:50|13335.7|13334.7|13339.2|13338.2|13339.9|13338.9|13335|13334|77
1650910020000|2022-04-25 18:07:00|13339.3|13338.3|13331.7|13330.7|13339.3|13338.3|13329|13328|165
1650910030000|2022-04-25 18:07:10|13331.9|13330.9|13333.3|13332.3|13334.2|13333.2|13329.7|13328.7|49
1650910040000|2022-04-25 18:07:20|13333.2|13332.2|13331.7|13330.7|13337.9|13336.9|13331.7|13330.7|77
1650910050000|2022-04-25 18:07:30|13331.9|13330.9|13331.2|13330.2|13331.9|13330.9|13328|13327|99
1650910060000|2022-04-25 18:07:40|13331.5|13330.5|13335.8|13334.8|13338.2|13337.2|13331.3|13330.3|81
1650910070000|2022-04-25 18:07:50|13334.9|13333.9|13336.9|13335.9|13340.5|13339.5|13334.2|13333.2|78
1650910080000|2022-04-25 18:08:00|13336.8|13335.8|13337.9|13336.9|13340.9|13339.9|13335.7|13334.7|96
1650910090000|2022-04-25 18:08:10|13338|13337|13334.8|13333.8|13338.3|13337.3|13332.5|13331.5|89
1650910100000|2022-04-25 18:08:20|13334.7|13333.7|13339.3|13338.3|13341.3|13340.3|13332.9|13331.9|93
1650910110000|2022-04-25 18:08:30|13339.4|13338.4|13341|13340|13342.3|13341.3|13337.4|13336.4|63
1650910120000|2022-04-25 18:08:40|13340.7|13339.7|13367.7|13366.7|13368.3|13367.3|13340.2|13339.2|675
1650910130000|2022-04-25 18:08:50|13367.9|13366.9|13367.7|13366.7|13372.4|13371.4|13366.4|13365.4|255
1650910140000|2022-04-25 18:09:00|13368.7|13367.7|13378.5|13377.5|13380|13379|13367.9|13366.9|537
1650910150000|2022-04-25 18:09:10|13378.9|13377.9|13375|13374|13382.9|13381.9|13373.8|13372.8|244
1650910160000|2022-04-25 18:09:20|13375.2|13374.2|13376.7|13375.7|13379.4|13378.4|13372.7|13371.7|166
1650910170000|2022-04-25 18:09:30|13377.2|13376.2|13378.5|13377.5|13380|13379|13374.3|13373.3|119
1650910180000|2022-04-25 18:09:40|13378.4|13377.4|13374.7|13373.7|13380.7|13379.7|13374.7|13373.7|140
1650910190000|2022-04-25 18:09:50|13374.8|13373.8|13373.8|13372.8|13376.4|13375.4|13370.2|13369.2|156
1650910200000|2022-04-25 18:10:00|13374.5|13373.5|13381.8|13380.8|13387.2|13386.2|13374.5|13373.5|337
1650910210000|2022-04-25 18:10:10|13381.9|13380.9|13376.8|13375.8|13386.8|13385.8|13375.8|13374.8|185
1650910220000|2022-04-25 18:10:20|13376.9|13375.9|13379.2|13378.2|13380.8|13379.8|13376.9|13375.9|122
1650910230000|2022-04-25 18:10:30|13378.7|13377.7|13370.7|13369.7|13379.7|13378.7|13368.7|13367.7|145
1650910240000|2022-04-25 18:10:40|13370.5|13369.5|13363.7|13362.7|13371.8|13370.8|13363.7|13362.7|157
1650910250000|2022-04-25 18:10:50|13363.9|13362.9|13363.2|13362.2|13365.4|13364.4|13360.4|13359.4|147
1650910260000|2022-04-25 18:11:00|13363.4|13362.4|13362.4|13361.4|13364.7|13363.7|13361.2|13360.2|140
1650910270000|2022-04-25 18:11:10|13362.2|13361.2|13352.9|13351.9|13362.8|13361.8|13351.4|13350.4|294
1650910280000|2022-04-25 18:11:20|13353|13352|13347.4|13346.4|13353.9|13352.9|13344.4|13343.4|270
1650910290000|2022-04-25 18:11:30|13347.7|13346.7|13344.3|13343.3|13347.7|13346.7|13342.7|13341.7|177
1650910300000|2022-04-25 18:11:40|13344.4|13343.4|13344.2|13343.2|13347.4|13346.4|13342.2|13341.2|94
1650910310000|2022-04-25 18:11:50|13344.3|13343.3|13347.9|13346.9|13350.7|13349.7|13342.7|13341.7|140
1650910320000|2022-04-25 18:12:00|13348.3|13347.3|13349.4|13348.4|13350.4|13349.4|13340.8|13339.8|178
1650910330000|2022-04-25 18:12:10|13349.2|13348.2|13352.9|13351.9|13353.7|13352.7|13346.7|13345.7|115
1650910340000|2022-04-25 18:12:20|13353.2|13352.2|13351.5|13350.5|13353.7|13352.7|13350|13349|89
1650910350000|2022-04-25 18:12:30|13351.2|13350.2|13349.7|13348.7|13352.4|13351.4|13347.4|13346.4|70
1650910360000|2022-04-25 18:12:40|13349.5|13348.5|13348.2|13347.2|13349.7|13348.7|13345.9|13344.9|75
1650910370000|2022-04-25 18:12:50|13348|13347|13348.4|13347.4|13353.7|13352.7|13347.2|13346.2|81
1650910380000|2022-04-25 18:13:00|13349.2|13348.2|13349.2|13348.2|13352|13351|13346.3|13345.3|79
1650910390000|2022-04-25 18:13:10|13348.4|13347.4|13357.5|13356.5|13357.5|13356.5|13347.7|13346.7|97
1650910400000|2022-04-25 18:13:20|13357|13356|13361.2|13360.2|13366.4|13365.4|13354.7|13353.7|354
1650910410000|2022-04-25 18:13:30|13361.7|13360.7|13368.2|13367.2|13375|13374|13361.7|13360.7|270
1650910420000|2022-04-25 18:13:40|13367.9|13366.9|13366|13365|13373.4|13372.4|13365.8|13364.8|104
1650910430000|2022-04-25 18:13:50|13365.9|13364.9|13361.9|13360.9|13370.5|13369.5|13359.9|13358.9|124
1650910440000|2022-04-25 18:14:00|13362.2|13361.2|13359.9|13358.9|13363.7|13362.7|13359.5|13358.5|113
1650910450000|2022-04-25 18:14:10|13360.2|13359.2|13366.4|13365.4|13367.9|13366.9|13359.7|13358.7|118
1650910460000|2022-04-25 18:14:20|13366.3|13365.3|13372.2|13371.2|13375.7|13374.7|13365.4|13364.4|161
1650910470000|2022-04-25 18:14:30|13371.7|13370.7|13370.7|13369.7|13375.3|13374.3|13367.4|13366.4|165
1650910480000|2022-04-25 18:14:40|13370.9|13369.9|13374.8|13373.8|13375.9|13374.9|13367.9|13366.9|102
1650910490000|2022-04-25 18:14:50|13374.7|13373.7|13368.9|13367.9|13376|13375|13368.9|13367.9|74
1650910500000|2022-04-25 18:15:00|13367.3|13366.3|13370|13369|13375|13374|13367.3|13366.3|181
1650910510000|2022-04-25 18:15:10|13370.4|13369.4|13369.7|13368.7|13373.3|13372.3|13368.4|13367.4|127
1650910520000|2022-04-25 18:15:20|13369.5|13368.5|13375.5|13374.5|13381.4|13380.4|13369.5|13368.5|235
1650910530000|2022-04-25 18:15:30|13375.4|13374.4|13385.4|13384.4|13386.7|13385.7|13372.7|13371.7|244
1650910540000|2022-04-25 18:15:40|13385.3|13384.3|13385.4|13384.4|13387.4|13386.4|13381.2|13380.2|128
1650910550000|2022-04-25 18:15:50|13385.9|13384.9|13391.2|13390.2|13391.2|13390.2|13384.2|13383.2|200
1650910560000|2022-04-25 18:16:00|13391.7|13390.7|13384.7|13383.7|13392.2|13391.2|13384.7|13383.7|309
1650910570000|2022-04-25 18:16:10|13384.5|13383.5|13379.2|13378.2|13384.9|13383.9|13377.9|13376.9|191
1650910580000|2022-04-25 18:16:20|13379.4|13378.4|13382.9|13381.9|13386.9|13385.9|13378.7|13377.7|146
1650910590000|2022-04-25 18:16:30|13383.3|13382.3|13376.9|13375.9|13383.7|13382.7|13375.7|13374.7|178
1650910600000|2022-04-25 18:16:40|13376.2|13375.2|13381.7|13380.7|13382.2|13381.2|13375.9|13374.9|105
1650910610000|2022-04-25 18:16:50|13381.2|13380.2|13377.7|13376.7|13383.3|13382.3|13376.5|13375.5|107
1650910620000|2022-04-25 18:17:00|13378.2|13377.2|13381.2|13380.2|13382.9|13381.9|13377.4|13376.4|105
1650910630000|2022-04-25 18:17:10|13381.7|13380.7|13380.9|13379.9|13384.5|13383.5|13379.7|13378.7|91
1650910640000|2022-04-25 18:17:20|13381|13380|13379.4|13378.4|13381|13380|13377.5|13376.5|83
1650910650000|2022-04-25 18:17:30|13379.3|13378.3|13384.2|13383.2|13384.2|13383.2|13378.7|13377.7|66
1650910660000|2022-04-25 18:17:40|13384|13383|13381.9|13380.9|13392.4|13391.4|13381.3|13380.3|248
1650910670000|2022-04-25 18:17:50|13382.2|13381.2|13384.7|13383.7|13384.8|13383.8|13382|13381|73
1650910680000|2022-04-25 18:18:00|13385|13384|13394.4|13393.4|13395.4|13394.4|13384.9|13383.9|173
1650910690000|2022-04-25 18:18:10|13394.2|13393.2|13390.7|13389.7|13394.5|13393.5|13389.7|13388.7|102
1650910700000|2022-04-25 18:18:20|13390.8|13389.8|13396.9|13395.9|13396.9|13395.9|13390.7|13389.7|142
1650910710000|2022-04-25 18:18:30|13397|13396|13398.4|13397.4|13403|13402|13396.9|13395.9|349
1650910720000|2022-04-25 18:18:40|13398.2|13397.2|13394.2|13393.2|13399.9|13398.9|13393.7|13392.7|129
1650910730000|2022-04-25 18:18:50|13393.9|13392.9|13401.7|13400.7|13402|13401|13393.8|13392.8|140
1650910740000|2022-04-25 18:19:00|13401.3|13400.3|13402.9|13401.9|13402.9|13401.9|13397.3|13396.3|146
1650910750000|2022-04-25 18:19:10|13402.8|13401.8|13399.8|13398.8|13402.8|13401.8|13397.4|13396.4|70
1650910760000|2022-04-25 18:19:20|13398.9|13397.9|13394.4|13393.4|13399.4|13398.4|13391.9|13390.9|190
1650910770000|2022-04-25 18:19:30|13394|13393|13391.2|13390.2|13394.9|13393.9|13390.9|13389.9|71
1650910780000|2022-04-25 18:19:40|13391.4|13390.4|13392.8|13391.8|13397.7|13396.7|13390.7|13389.7|141
1650910790000|2022-04-25 18:19:50|13392.9|13391.9|13391.7|13390.7|13394.4|13393.4|13389.7|13388.7|84
1650910800000|2022-04-25 18:20:00|13391.4|13390.4|13394.2|13393.2|13398.3|13397.3|13391.4|13390.4|113
1650910810000|2022-04-25 18:20:10|13394|13393|13390.9|13389.9|13395.2|13394.2|13389.5|13388.5|105
1650910820000|2022-04-25 18:20:20|13390.4|13389.4|13387.9|13386.9|13390.4|13389.4|13381.4|13380.4|190
1650910830000|2022-04-25 18:20:30|13387.8|13386.8|13395.7|13394.7|13396.2|13395.2|13385.2|13384.2|151
1650910840000|2022-04-25 18:20:40|13395.8|13394.8|13397.2|13396.2|13399|13398|13394.7|13393.7|93
1650910850000|2022-04-25 18:20:50|13396.9|13395.9|13393.9|13392.9|13398.7|13397.7|13392.7|13391.7|82
1650910860000|2022-04-25 18:21:00|13394.2|13393.2|13399.9|13398.9|13400.2|13399.2|13392.7|13391.7|98
1650910870000|2022-04-25 18:21:10|13400.2|13399.2|13408.9|13407.9|13409.8|13408.8|13400.2|13399.2|363
1650910880000|2022-04-25 18:21:20|13408.4|13407.4|13415.4|13414.4|13417.5|13416.5|13408.4|13407.4|675
1650910890000|2022-04-25 18:21:30|13415.7|13414.7|13426.7|13425.7|13427.4|13426.4|13414.4|13413.4|815
1650910900000|2022-04-25 18:21:40|13426.4|13425.4|13422.7|13421.7|13426.9|13425.9|13420.3|13419.3|216
1650910910000|2022-04-25 18:21:50|13421.8|13420.8|13424.4|13423.4|13424.5|13423.5|13419.3|13418.3|152
1650910920000|2022-04-25 18:22:00|13423.9|13422.9|13417.2|13416.2|13424.5|13423.5|13415.9|13414.9|201
1650910930000|2022-04-25 18:22:10|13416.9|13415.9|13415.7|13414.7|13419|13418|13414.9|13413.9|129
1650910940000|2022-04-25 18:22:20|13415.4|13414.4|13417|13416|13419.3|13418.3|13413.8|13412.8|151
1650910950000|2022-04-25 18:22:30|13416.3|13415.3|13411.4|13410.4|13417|13416|13408.2|13407.2|251
1650910960000|2022-04-25 18:22:40|13411.7|13410.7|13416|13415|13416.4|13415.4|13409.4|13408.4|113
1650910970000|2022-04-25 18:22:50|13415.9|13414.9|13418.4|13417.4|13418.8|13417.8|13414.3|13413.3|81
1650910980000|2022-04-25 18:23:00|13417.7|13416.7|13421.2|13420.2|13422.7|13421.7|13417.7|13416.7|157
1650910990000|2022-04-25 18:23:10|13420.7|13419.7|13424.8|13423.8|13425|13424|13417.7|13416.7|180
1650911000000|2022-04-25 18:23:20|13424.7|13423.7|13429.9|13428.9|13431.2|13430.2|13424.3|13423.3|473
1650911010000|2022-04-25 18:23:30|13428.3|13427.3|13427.4|13426.4|13428.9|13427.9|13422.5|13421.5|211
1650911020000|2022-04-25 18:23:40|13427.2|13426.2|13426.2|13425.2|13429.4|13428.4|13424.9|13423.9|102
1650911030000|2022-04-25 18:23:50|13426.3|13425.3|13431.7|13430.7|13432.9|13431.9|13426.2|13425.2|117
1650911040000|2022-04-25 18:24:00|13431.5|13430.5|13425.8|13424.8|13431.9|13430.9|13425.8|13424.8|202
1650911050000|2022-04-25 18:24:10|13425.9|13424.9|13424.8|13423.8|13426.7|13425.7|13423.2|13422.2|108
1650911060000|2022-04-25 18:24:20|13424.7|13423.7|13421.2|13420.2|13424.7|13423.7|13419.2|13418.2|98
1650911070000|2022-04-25 18:24:30|13421|13420|13426|13425|13426|13425|13419.9|13418.9|126
1650911080000|2022-04-25 18:24:40|13426.2|13425.2|13426.3|13425.3|13428.2|13427.2|13424.2|13423.2|136
1650911090000|2022-04-25 18:24:50|13426.7|13425.7|13426.2|13425.2|13428|13427|13425.2|13424.2|66
1650911100000|2022-04-25 18:25:00|13426.3|13425.3|13427.7|13426.7|13428.5|13427.5|13421.7|13420.7|174
1650911110000|2022-04-25 18:25:10|13427.5|13426.5|13425.5|13424.5|13432.9|13431.9|13423.9|13422.9|346
1650911120000|2022-04-25 18:25:20|13425.4|13424.4|13422.4|13421.4|13425.9|13424.9|13419.8|13418.8|188
1650911130000|2022-04-25 18:25:30|13422.5|13421.5|13425.4|13424.4|13426.9|13425.9|13421.3|13420.3|102
1650911140000|2022-04-25 18:25:40|13425.7|13424.7|13419.9|13418.9|13425.7|13424.7|13418.7|13417.7|104
1650911150000|2022-04-25 18:25:50|13420.7|13419.7|13421.3|13420.3|13421.9|13420.9|13419.4|13418.4|61
1650911160000|2022-04-25 18:26:00|13421.5|13420.5|13422.3|13421.3|13424.4|13423.4|13421.2|13420.2|89
1650911170000|2022-04-25 18:26:10|13421.7|13420.7|13415.7|13414.7|13421.7|13420.7|13415.3|13414.3|141
1650911180000|2022-04-25 18:26:20|13415.3|13414.3|13416.7|13415.7|13418.7|13417.7|13414.4|13413.4|107
1650911190000|2022-04-25 18:26:30|13416.3|13415.3|13418.5|13417.5|13418.9|13417.9|13415.2|13414.2|93
1650911200000|2022-04-25 18:26:40|13418.7|13417.7|13416.9|13415.9|13418.8|13417.8|13413.9|13412.9|120
1650911210000|2022-04-25 18:26:50|13416.8|13415.8|13417.4|13416.4|13418.9|13417.9|13415.9|13414.9|67
1650911220000|2022-04-25 18:27:00|13417.5|13416.5|13417.9|13416.9|13418.2|13417.2|13412.4|13411.4|143
1650911230000|2022-04-25 18:27:10|13418.2|13417.2|13424.9|13423.9|13425|13424|13418|13417|99
1650911240000|2022-04-25 18:27:20|13425|13424|13425.7|13424.7|13430.9|13429.9|13424.5|13423.5|240
1650911250000|2022-04-25 18:27:30|13425.8|13424.8|13423.7|13422.7|13425.8|13424.8|13422.2|13421.2|95
1650911260000|2022-04-25 18:27:40|13423.5|13422.5|13420.2|13419.2|13424.5|13423.5|13419.2|13418.2|82
1650911270000|2022-04-25 18:27:50|13420.8|13419.8|13422.4|13421.4|13424|13423|13420|13419|49
1650911280000|2022-04-25 18:28:00|13422.7|13421.7|13426|13425|13426.4|13425.4|13421.5|13420.5|111
1650911290000|2022-04-25 18:28:10|13425.4|13424.4|13426.4|13425.4|13427.9|13426.9|13423.9|13422.9|86
1650911300000|2022-04-25 18:28:20|13426.3|13425.3|13430.5|13429.5|13430.5|13429.5|13424.9|13423.9|128
1650911310000|2022-04-25 18:28:30|13430.9|13429.9|13426.9|13425.9|13431.9|13430.9|13426.7|13425.7|145
1650911320000|2022-04-25 18:28:40|13426.8|13425.8|13420.2|13419.2|13427.2|13426.2|13418.9|13417.9|152
1650911330000|2022-04-25 18:28:50|13420.3|13419.3|13436.5|13435.5|13441.8|13440.8|13419.9|13418.9|1040
1650911340000|2022-04-25 18:29:00|13436.8|13435.8|13438.3|13437.3|13439.9|13438.9|13430.8|13429.8|177
1650911350000|2022-04-25 18:29:10|13438|13437|13443.9|13442.9|13445.4|13444.4|13437.7|13436.7|203
1650911360000|2022-04-25 18:29:20|13443.8|13442.8|13442.9|13441.9|13448.3|13447.3|13441.8|13440.8|336
1650911370000|2022-04-25 18:29:30|13443|13442|13436.7|13435.7|13443.4|13442.4|13435.7|13434.7|216
1650911380000|2022-04-25 18:29:40|13436.2|13435.2|13438.2|13437.2|13438.2|13437.2|13434|13433|136
1650911390000|2022-04-25 18:29:50|13438.4|13437.4|13443.3|13442.3|13443.7|13442.7|13437.2|13436.2|128
1650911400000|2022-04-25 18:30:00|13443.2|13442.2|13443.5|13442.5|13447.5|13446.5|13443|13442|249
1650911410000|2022-04-25 18:30:10|13442.7|13441.7|13438.2|13437.2|13443.8|13442.8|13436.9|13435.9|193
1650911420000|2022-04-25 18:30:20|13438.3|13437.3|13439.7|13438.7|13440.4|13439.4|13435.5|13434.5|160
1650911430000|2022-04-25 18:30:30|13439.5|13438.5|13438.3|13437.3|13439.5|13438.5|13434.9|13433.9|106
1650911440000|2022-04-25 18:30:40|13438.2|13437.2|13436.7|13435.7|13438.7|13437.7|13434.5|13433.5|100
1650911450000|2022-04-25 18:30:50|13437.9|13436.9|13437.2|13436.2|13437.9|13436.9|13431.5|13430.5|197
1650911460000|2022-04-25 18:31:00|13437.4|13436.4|13440.2|13439.2|13448.4|13447.4|13433.2|13432.2|421
1650911470000|2022-04-25 18:31:10|13439.8|13438.8|13437.5|13436.5|13442.8|13441.8|13436.9|13435.9|184
1650911480000|2022-04-25 18:31:20|13437.2|13436.2|13437.2|13436.2|13439.2|13438.2|13435.7|13434.7|86
1650911490000|2022-04-25 18:31:30|13438.2|13437.2|13433.5|13432.5|13438.2|13437.2|13433|13432|107
1650911500000|2022-04-25 18:31:40|13433.8|13432.8|13433.9|13432.9|13435.9|13434.9|13432.3|13431.3|98
1650911510000|2022-04-25 18:31:50|13434.7|13433.7|13433.9|13432.9|13435.4|13434.4|13430.9|13429.9|90
1650911520000|2022-04-25 18:32:00|13433.7|13432.7|13431.7|13430.7|13434.7|13433.7|13430.8|13429.8|84
1650911530000|2022-04-25 18:32:10|13431.3|13430.3|13435.8|13434.8|13437.2|13436.2|13429.7|13428.7|178
1650911540000|2022-04-25 18:32:20|13435.9|13434.9|13441.2|13440.2|13441.2|13440.2|13435.7|13434.7|139
1650911550000|2022-04-25 18:32:30|13441.3|13440.3|13444.5|13443.5|13444.5|13443.5|13439.2|13438.2|135
1650911560000|2022-04-25 18:32:40|13444.7|13443.7|13440.9|13439.9|13445.7|13444.7|13440.8|13439.8|138
1650911570000|2022-04-25 18:32:50|13441.4|13440.4|13444.5|13443.5|13444.7|13443.7|13439.7|13438.7|105
1650911580000|2022-04-25 18:33:00|13444.3|13443.3|13444.7|13443.7|13447.7|13446.7|13443.2|13442.2|131
1650911590000|2022-04-25 18:33:10|13444.4|13443.4|13444.4|13443.4|13446|13445|13443|13442|94
1650911600000|2022-04-25 18:33:20|13444.7|13443.7|13445.9|13444.9|13450.5|13449.5|13444.7|13443.7|129
1650911610000|2022-04-25 18:33:30|13446|13445|13446.3|13445.3|13447|13446|13444|13443|97
1650911620000|2022-04-25 18:33:40|13445.7|13444.7|13440.2|13439.2|13445.7|13444.7|13439.2|13438.2|180
1650911630000|2022-04-25 18:33:50|13439.9|13438.9|13448.8|13447.8|13449.9|13448.9|13438.8|13437.8|137
1650911640000|2022-04-25 18:34:00|13448.9|13447.9|13449.2|13448.2|13449.5|13448.5|13443|13442|127
1650911650000|2022-04-25 18:34:10|13449.3|13448.3|13449.3|13448.3|13451.2|13450.2|13447.9|13446.9|111
1650911660000|2022-04-25 18:34:20|13449.4|13448.4|13445.4|13444.4|13449.4|13448.4|13443.3|13442.3|118
1650911670000|2022-04-25 18:34:30|13447.7|13446.7|13443.5|13442.5|13447.8|13446.8|13442.3|13441.3|78
1650911680000|2022-04-25 18:34:40|13443.4|13442.4|13444.8|13443.8|13445.7|13444.7|13442.4|13441.4|84
1650911690000|2022-04-25 18:34:50|13444.5|13443.5|13444|13443|13445|13444|13441.7|13440.7|94
1650911700000|2022-04-25 18:35:00|13444.2|13443.2|13443.9|13442.9|13449.2|13448.2|13443.2|13442.2|165
1650911710000|2022-04-25 18:35:10|13444.3|13443.3|13443.9|13442.9|13444.7|13443.7|13439.8|13438.8|99
1650911720000|2022-04-25 18:35:20|13445|13444|13442.4|13441.4|13447.4|13446.4|13440.2|13439.2|116
1650911730000|2022-04-25 18:35:30|13442.7|13441.7|13446|13445|13448.5|13447.5|13442.2|13441.2|161
1650911740000|2022-04-25 18:35:40|13445.4|13444.4|13441.4|13440.4|13445.9|13444.9|13439.7|13438.7|151
1650911750000|2022-04-25 18:35:50|13441.3|13440.3|13440.8|13439.8|13443.2|13442.2|13440.7|13439.7|76
1650911760000|2022-04-25 18:36:00|13440.4|13439.4|13439|13438|13444|13443|13438.8|13437.8|156
1650911770000|2022-04-25 18:36:10|13439.2|13438.2|13431.7|13430.7|13439.2|13438.2|13430.4|13429.4|684
1650911780000|2022-04-25 18:36:20|13431.8|13430.8|13429.3|13428.3|13433.4|13432.4|13429.3|13428.3|152
1650911790000|2022-04-25 18:36:30|13429.4|13428.4|13429.2|13428.2|13433.9|13432.9|13426.8|13425.8|188
1650911800000|2022-04-25 18:36:40|13429.3|13428.3|13431.9|13430.9|13436.3|13435.3|13429.3|13428.3|179
1650911810000|2022-04-25 18:36:50|13431.8|13430.8|13433.7|13432.7|13435.9|13434.9|13431.2|13430.2|83
1650911820000|2022-04-25 18:37:00|13434.3|13433.3|13432.4|13431.4|13434.4|13433.4|13428.4|13427.4|113
1650911830000|2022-04-25 18:37:10|13432.5|13431.5|13429.7|13428.7|13433.2|13432.2|13428.5|13427.5|219
1650911840000|2022-04-25 18:37:20|13429.4|13428.4|13435|13434|13436.7|13435.7|13428.3|13427.3|125
1650911850000|2022-04-25 18:37:30|13434.9|13433.9|13433.2|13432.2|13439.2|13438.2|13432.5|13431.5|172
1650911860000|2022-04-25 18:37:40|13433.4|13432.4|13436|13435|13437.3|13436.3|13432.4|13431.4|85
1650911870000|2022-04-25 18:37:50|13435.4|13434.4|13435|13434|13437.2|13436.2|13432.7|13431.7|74
1650911880000|2022-04-25 18:38:00|13435.4|13434.4|13437.9|13436.9|13439.4|13438.4|13435.2|13434.2|104
1650911890000|2022-04-25 18:38:10|13437.7|13436.7|13441.4|13440.4|13442.8|13441.8|13435.7|13434.7|110
1650911900000|2022-04-25 18:38:20|13441.7|13440.7|13439.4|13438.4|13441.7|13440.7|13435.2|13434.2|100
1650911910000|2022-04-25 18:38:30|13439.3|13438.3|13441.7|13440.7|13442.7|13441.7|13436.9|13435.9|74
1650911920000|2022-04-25 18:38:40|13441.9|13440.9|13444|13443|13444.4|13443.4|13441.2|13440.2|80
1650911930000|2022-04-25 18:38:50|13444.2|13443.2|13439|13438|13444.8|13443.8|13438.2|13437.2|110
1650911940000|2022-04-25 18:39:00|13438.9|13437.9|13437.5|13436.5|13439.5|13438.5|13435.5|13434.5|100
1650911950000|2022-04-25 18:39:10|13437.7|13436.7|13436.4|13435.4|13437.9|13436.9|13434.7|13433.7|77
1650911960000|2022-04-25 18:39:20|13436.3|13435.3|13431.4|13430.4|13439.4|13438.4|13430.7|13429.7|95
1650911970000|2022-04-25 18:39:30|13430.9|13429.9|13428|13427|13432.4|13431.4|13427.7|13426.7|188
1650911980000|2022-04-25 18:39:40|13427.9|13426.9|13428.4|13427.4|13430.8|13429.8|13422.4|13421.4|315
1650911990000|2022-04-25 18:39:50|13428|13427|13422.2|13421.2|13429.5|13428.5|13421.2|13420.2|254
1650912000000|2022-04-25 18:40:00|13422|13421|13416.4|13415.4|13423.7|13422.7|13414.9|13413.9|247
1650912010000|2022-04-25 18:40:10|13417.4|13416.4|13425.7|13424.7|13425.7|13424.7|13417|13416|185
1650912020000|2022-04-25 18:40:20|13425.3|13424.3|13423.9|13422.9|13426.3|13425.3|13422.3|13421.3|77
1650912030000|2022-04-25 18:40:30|13423.7|13422.7|13426.4|13425.4|13427.9|13426.9|13422.5|13421.5|88
1650912040000|2022-04-25 18:40:40|13426.7|13425.7|13426.9|13425.9|13430|13429|13423.9|13422.9|569
1650912050000|2022-04-25 18:40:50|13427|13426|13424.4|13423.4|13432.5|13431.5|13422.8|13421.8|197
1650912060000|2022-04-25 18:41:00|13425|13424|13422.3|13421.3|13426.8|13425.8|13421.5|13420.5|173
1650912070000|2022-04-25 18:41:10|13422.2|13421.2|13423.9|13422.9|13425.3|13424.3|13420.4|13419.4|86
1650912080000|2022-04-25 18:41:20|13423.8|13422.8|13425.2|13424.2|13425.9|13424.9|13422.9|13421.9|65
1650912090000|2022-04-25 18:41:30|13424.9|13423.9|13424.9|13423.9|13429.8|13428.8|13422.4|13421.4|210
1650912100000|2022-04-25 18:41:40|13424.7|13423.7|13424.7|13423.7|13425.7|13424.7|13420.7|13419.7|92
1650912110000|2022-04-25 18:41:50|13424.5|13423.5|13425.7|13424.7|13427.8|13426.8|13424.4|13423.4|118
1650912120000|2022-04-25 18:42:00|13425.4|13424.4|13434|13433|13434.9|13433.9|13425.3|13424.3|205
1650912130000|2022-04-25 18:42:10|13433.8|13432.8|13427.7|13426.7|13435.7|13434.7|13426.3|13425.3|132
1650912140000|2022-04-25 18:42:20|13427.8|13426.8|13428.4|13427.4|13430.7|13429.7|13427.3|13426.3|35
1650912150000|2022-04-25 18:42:30|13428.2|13427.2|13430.2|13429.2|13432.7|13431.7|13427.9|13426.9|106
1650912160000|2022-04-25 18:42:40|13430|13429|13426.7|13425.7|13430|13429|13425.2|13424.2|56
1650912170000|2022-04-25 18:42:50|13426.9|13425.9|13434.2|13433.2|13435.8|13434.8|13425.9|13424.9|180
1650912180000|2022-04-25 18:43:00|13432|13431|13430.4|13429.4|13434.3|13433.3|13429|13428|116
1650912190000|2022-04-25 18:43:10|13430.3|13429.3|13423.4|13422.4|13430.8|13429.8|13423.2|13422.2|81
1650912200000|2022-04-25 18:43:20|13428.3|13427.3|13426.4|13425.4|13428.9|13427.9|13425.7|13424.7|187
1650912210000|2022-04-25 18:43:30|13426.2|13425.2|13427.3|13426.3|13431.8|13430.8|13424.8|13423.8|92
1650912220000|2022-04-25 18:43:40|13427.2|13426.2|13428|13427|13428.5|13427.5|13424|13423|107
1650912230000|2022-04-25 18:43:50|13427.9|13426.9|13426.8|13425.8|13429.5|13428.5|13425.4|13424.4|86
1650912240000|2022-04-25 18:44:00|13426.4|13425.4|13430|13429|13432.9|13431.9|13425.3|13424.3|137
1650912250000|2022-04-25 18:44:10|13430.2|13429.2|13426.2|13425.2|13431.2|13430.2|13424.7|13423.7|119
1650912260000|2022-04-25 18:44:20|13426.3|13425.3|13422.5|13421.5|13426.3|13425.3|13421.5|13420.5|147
1650912270000|2022-04-25 18:44:30|13422.7|13421.7|13416.5|13415.5|13422.7|13421.7|13416.5|13415.5|374
1650912280000|2022-04-25 18:44:40|13416.7|13415.7|13411.4|13410.4|13416.7|13415.7|13411.2|13410.2|248
1650912290000|2022-04-25 18:44:50|13411.7|13410.7|13418.8|13417.8|13420|13419|13411.7|13410.7|168
1650912300000|2022-04-25 18:45:00|13419.9|13418.9|13414.7|13413.7|13419.9|13418.9|13414.7|13413.7|152
1650912310000|2022-04-25 18:45:10|13414.8|13413.8|13412.7|13411.7|13415.5|13414.5|13411.3|13410.3|102
1650912320000|2022-04-25 18:45:20|13412.5|13411.5|13416.7|13415.7|13416.7|13415.7|13409.5|13408.5|248
1650912330000|2022-04-25 18:45:30|13416.8|13415.8|13419.9|13418.9|13421|13420|13416.5|13415.5|133
1650912340000|2022-04-25 18:45:40|13419.8|13418.8|13423.7|13422.7|13425.9|13424.9|13419.7|13418.7|234
1650912350000|2022-04-25 18:45:50|13424.2|13423.2|13436.8|13435.8|13437|13436|13424.2|13423.2|381
1650912360000|2022-04-25 18:46:00|13436.9|13435.9|13437|13436|13437.4|13436.4|13434|13433|222
1650912370000|2022-04-25 18:46:10|13437.3|13436.3|13447.3|13446.3|13447.9|13446.9|13436.9|13435.9|304
1650912380000|2022-04-25 18:46:20|13447.7|13446.7|13449.9|13448.9|13451.9|13450.9|13446.4|13445.4|388
1650912390000|2022-04-25 18:46:30|13450|13449|13459.5|13458.5|13460.2|13459.2|13450|13449|557
1650912400000|2022-04-25 18:46:40|13459.7|13458.7|13458.3|13457.3|13460.4|13459.4|13457.2|13456.2|215
1650912410000|2022-04-25 18:46:50|13457.7|13456.7|13460.3|13459.3|13461.8|13460.8|13457.7|13456.7|264
1650912420000|2022-04-25 18:47:00|13460.4|13459.4|13457.4|13456.4|13464|13463|13455.2|13454.2|367
1650912430000|2022-04-25 18:47:10|13457.5|13456.5|13463.4|13462.4|13464|13463|13456.9|13455.9|158
1650912440000|2022-04-25 18:47:20|13463.7|13462.7|13466.4|13465.4|13466.8|13465.8|13462.2|13461.2|345
1650912450000|2022-04-25 18:47:30|13466.3|13465.3|13471|13470|13471|13470|13464.9|13463.9|356
1650912460000|2022-04-25 18:47:40|13471.2|13470.2|13466.4|13465.4|13473.3|13472.3|13462.4|13461.4|392
1650912470000|2022-04-25 18:47:50|13466.5|13465.5|13467.2|13466.2|13471.9|13470.9|13463.4|13462.4|127
1650912480000|2022-04-25 18:48:00|13467.4|13466.4|13463.9|13462.9|13468.2|13467.2|13462.7|13461.7|185
1650912490000|2022-04-25 18:48:10|13464|13463|13462.7|13461.7|13464.5|13463.5|13461.8|13460.8|58
1650912500000|2022-04-25 18:48:20|13462.8|13461.8|13470.9|13469.9|13470.9|13469.9|13462.8|13461.8|102
1650912510000|2022-04-25 18:48:30|13470.8|13469.8|13470.7|13469.7|13473.5|13472.5|13469.4|13468.4|122
1650912520000|2022-04-25 18:48:40|13468.9|13467.9|13472.7|13471.7|13472.9|13471.9|13466.7|13465.7|110
1650912530000|2022-04-25 18:48:50|13472.8|13471.8|13471.4|13470.4|13473|13472|13470.4|13469.4|65
1650912540000|2022-04-25 18:49:00|13471.7|13470.7|13473|13472|13474.8|13473.8|13471.7|13470.7|173
1650912550000|2022-04-25 18:49:10|13472.9|13471.9|13476.3|13475.3|13476.3|13475.3|13472.4|13471.4|292
1650912560000|2022-04-25 18:49:20|13476.2|13475.2|13479.9|13478.9|13480.4|13479.4|13472.7|13471.7|355
1650912570000|2022-04-25 18:49:30|13480|13479|13480.4|13479.4|13481.7|13480.7|13479|13478|166
1650912580000|2022-04-25 18:49:40|13480.5|13479.5|13479.8|13478.8|13481.7|13480.7|13478.7|13477.7|215
1650912590000|2022-04-25 18:49:50|13479.9|13478.9|13478.4|13477.4|13481.8|13480.8|13478.2|13477.2|99
1650912600000|2022-04-25 18:50:00|13478.5|13477.5|13477.3|13476.3|13480.5|13479.5|13476|13475|132
1650912610000|2022-04-25 18:50:10|13477.2|13476.2|13477.2|13476.2|13481.9|13480.9|13476.8|13475.8|294
1650912620000|2022-04-25 18:50:20|13477.4|13476.4|13475|13474|13478|13477|13474|13473|325
1650912630000|2022-04-25 18:50:30|13474.8|13473.8|13477.2|13476.2|13477.7|13476.7|13473.4|13472.4|143
1650912640000|2022-04-25 18:50:40|13477|13476|13474.7|13473.7|13477.2|13476.2|13474.7|13473.7|148
1650912650000|2022-04-25 18:50:50|13474.8|13473.8|13476.9|13475.9|13478.7|13477.7|13473.8|13472.8|134
1650912660000|2022-04-25 18:51:00|13475.9|13474.9|13469.3|13468.3|13482.3|13481.3|13469.2|13468.2|503
1650912670000|2022-04-25 18:51:10|13468.9|13467.9|13471.9|13470.9|13476.7|13475.7|13468.9|13467.9|167
1650912680000|2022-04-25 18:51:20|13471.8|13470.8|13470.2|13469.2|13473.2|13472.2|13469.3|13468.3|184
1650912690000|2022-04-25 18:51:30|13469.9|13468.9|13474.9|13473.9|13475|13474|13468.8|13467.8|158
1650912700000|2022-04-25 18:51:40|13474.8|13473.8|13471.7|13470.7|13476.9|13475.9|13470.4|13469.4|89
1650912710000|2022-04-25 18:51:50|13471.8|13470.8|13477.7|13476.7|13479.3|13478.3|13471.8|13470.8|319
1650912720000|2022-04-25 18:52:00|13477.5|13476.5|13479.2|13478.2|13482.5|13481.5|13477.2|13476.2|134
1650912730000|2022-04-25 18:52:10|13479.3|13478.3|13480.8|13479.8|13481|13480|13478.2|13477.2|144
1650912740000|2022-04-25 18:52:20|13480.7|13479.7|13474.5|13473.5|13480.7|13479.7|13473.7|13472.7|123
1650912750000|2022-04-25 18:52:30|13474.3|13473.3|13474.9|13473.9|13477.8|13476.8|13473.2|13472.2|67
1650912760000|2022-04-25 18:52:40|13474.8|13473.8|13475.9|13474.9|13479.2|13478.2|13473.5|13472.5|106
1650912770000|2022-04-25 18:52:50|13475.7|13474.7|13475.9|13474.9|13476.4|13475.4|13472.8|13471.8|56
1650912780000|2022-04-25 18:53:00|13476|13475|13480.4|13479.4|13482.2|13481.2|13473.7|13472.7|125
1650912790000|2022-04-25 18:53:10|13480.3|13479.3|13481.2|13480.2|13482.2|13481.2|13479.9|13478.9|101
1650912800000|2022-04-25 18:53:20|13481.3|13480.3|13480.7|13479.7|13482.5|13481.5|13479.8|13478.8|92
1650912810000|2022-04-25 18:53:30|13480.9|13479.9|13477.9|13476.9|13486.5|13485.5|13477.9|13476.9|376
1650912820000|2022-04-25 18:53:40|13477.7|13476.7|13484.9|13483.9|13487|13486|13475.5|13474.5|347
1650912830000|2022-04-25 18:53:50|13485.4|13484.4|13480.4|13479.4|13485.4|13484.4|13478.9|13477.9|244
1650912840000|2022-04-25 18:54:00|13480.5|13479.5|13482|13481|13483.9|13482.9|13478.7|13477.7|92
1650912850000|2022-04-25 18:54:10|13482.2|13481.2|13483.3|13482.3|13484.3|13483.3|13480.7|13479.7|83
1650912860000|2022-04-25 18:54:20|13483.2|13482.2|13482.4|13481.4|13486|13485|13481.9|13480.9|93
1650912870000|2022-04-25 18:54:30|13482.2|13481.2|13484.4|13483.4|13484.7|13483.7|13481.9|13480.9|66
1650912880000|2022-04-25 18:54:40|13484.5|13483.5|13490.4|13489.4|13490.7|13489.7|13484.4|13483.4|255
1650912890000|2022-04-25 18:54:50|13490.5|13489.5|13489.9|13488.9|13490.9|13489.9|13487|13486|143
1650912900000|2022-04-25 18:55:00|13489.7|13488.7|13488.5|13487.5|13490.4|13489.4|13485.2|13484.2|144
1650912910000|2022-04-25 18:55:10|13488.4|13487.4|13488.4|13487.4|13490.4|13489.4|13487.3|13486.3|125
1650912920000|2022-04-25 18:55:20|13488.3|13487.3|13482.7|13481.7|13488.7|13487.7|13482.7|13481.7|129
1650912930000|2022-04-25 18:55:30|13482.2|13481.2|13478.7|13477.7|13482.3|13481.3|13478|13477|272
1650912940000|2022-04-25 18:55:40|13478.8|13477.8|13482.3|13481.3|13482.8|13481.8|13478.2|13477.2|147
1650912950000|2022-04-25 18:55:50|13482.2|13481.2|13480.2|13479.2|13482.9|13481.9|13478.2|13477.2|88
1650912960000|2022-04-25 18:56:00|13480.3|13479.3|13477.8|13476.8|13480.3|13479.3|13475.3|13474.3|220
1650912970000|2022-04-25 18:56:10|13478.7|13477.7|13475.4|13474.4|13481|13480|13474.2|13473.2|200
1650912980000|2022-04-25 18:56:20|13475.2|13474.2|13472.7|13471.7|13475.4|13474.4|13470.5|13469.5|281
1650912990000|2022-04-25 18:56:30|13472.8|13471.8|13476.8|13475.8|13480.2|13479.2|13471.4|13470.4|202
1650913000000|2022-04-25 18:56:40|13476.5|13475.5|13473.4|13472.4|13476.5|13475.5|13472.4|13471.4|86
1650913010000|2022-04-25 18:56:50|13473.9|13472.9|13476.5|13475.5|13476.9|13475.9|13472.9|13471.9|147
1650913020000|2022-04-25 18:57:00|13476|13475|13472.2|13471.2|13476.2|13475.2|13471.4|13470.4|161
1650913030000|2022-04-25 18:57:10|13471.7|13470.7|13474.9|13473.9|13475.3|13474.3|13471|13470|141
1650913040000|2022-04-25 18:57:20|13474.8|13473.8|13471.5|13470.5|13474.8|13473.8|13468|13467|214
1650913050000|2022-04-25 18:57:30|13472.3|13471.3|13469.2|13468.2|13475.2|13474.2|13469.2|13468.2|87
1650913060000|2022-04-25 18:57:40|13469.3|13468.3|13455.2|13454.2|13469.7|13468.7|13454.8|13453.8|412
1650913070000|2022-04-25 18:57:50|13454.9|13453.9|13461.4|13460.4|13462.7|13461.7|13454.9|13453.9|219
1650913080000|2022-04-25 18:58:00|13461.5|13460.5|13457.4|13456.4|13464.4|13463.4|13457.2|13456.2|152
1650913090000|2022-04-25 18:58:10|13457.2|13456.2|13451.5|13450.5|13457.2|13456.2|13450.5|13449.5|240
1650913100000|2022-04-25 18:58:20|13451.4|13450.4|13447.8|13446.8|13452.7|13451.7|13443.7|13442.7|382
1650913110000|2022-04-25 18:58:30|13447.5|13446.5|13445.3|13444.3|13452.2|13451.2|13445.2|13444.2|271
1650913120000|2022-04-25 18:58:40|13446.4|13445.4|13449.9|13448.9|13450.2|13449.2|13442.4|13441.4|187
1650913130000|2022-04-25 18:58:50|13449.4|13448.4|13449.4|13448.4|13450.3|13449.3|13446.8|13445.8|128
1650913140000|2022-04-25 18:59:00|13449.3|13448.3|13442.2|13441.2|13451.4|13450.4|13439.4|13438.4|233
1650913150000|2022-04-25 18:59:10|13441.9|13440.9|13435.9|13434.9|13442.3|13441.3|13434.7|13433.7|204
1650913160000|2022-04-25 18:59:20|13436.3|13435.3|13434.2|13433.2|13437.3|13436.3|13434|13433|157
1650913170000|2022-04-25 18:59:30|13434.3|13433.3|13436.9|13435.9|13439|13438|13434.2|13433.2|242
1650913180000|2022-04-25 18:59:40|13436.7|13435.7|13439.3|13438.3|13441.5|13440.5|13434.9|13433.9|157
1650913190000|2022-04-25 18:59:50|13439.2|13438.2|13434.4|13433.4|13440.4|13439.4|13433.9|13432.9|231
1650913200000|2022-04-25 19:00:00|13434.3|13433.3|13438.7|13437.7|13438.9|13437.9|13432.4|13431.4|236
1650913210000|2022-04-25 19:00:10|13438.9|13437.9|13437.5|13436.5|13443.4|13442.4|13435.9|13434.9|257
1650913220000|2022-04-25 19:00:20|13437.7|13436.7|13429.9|13428.9|13437.7|13436.7|13426.3|13425.3|298
1650913230000|2022-04-25 19:00:30|13429.7|13428.7|13431.3|13430.3|13433.7|13432.7|13428.4|13427.4|418
1650913240000|2022-04-25 19:00:40|13431.8|13430.8|13435.2|13434.2|13435.8|13434.8|13430.8|13429.8|245
1650913250000|2022-04-25 19:00:50|13436.2|13435.2|13433.8|13432.8|13436.4|13435.4|13430|13429|184
1650913260000|2022-04-25 19:01:00|13433.7|13432.7|13420.7|13419.7|13434.2|13433.2|13419.7|13418.7|379
1650913270000|2022-04-25 19:01:10|13420.5|13419.5|13419.9|13418.9|13423.4|13422.4|13415.4|13414.4|289
1650913280000|2022-04-25 19:01:20|13419.8|13418.8|13415.2|13414.2|13420.2|13419.2|13414.9|13413.9|186
1650913290000|2022-04-25 19:01:30|13415.3|13414.3|13416.7|13415.7|13417.3|13416.3|13412.7|13411.7|260
1650913300000|2022-04-25 19:01:40|13415.7|13414.7|13414.5|13413.5|13416.8|13415.8|13409.8|13408.8|323
1650913310000|2022-04-25 19:01:50|13414.7|13413.7|13411.3|13410.3|13415.4|13414.4|13410|13409|113
1650913320000|2022-04-25 19:02:00|13411.2|13410.2|13408.2|13407.2|13412.7|13411.7|13406.3|13405.3|248
1650913330000|2022-04-25 19:02:10|13408|13407|13407.2|13406.2|13414.4|13413.4|13407.2|13406.2|228
1650913340000|2022-04-25 19:02:20|13407.3|13406.3|13412.7|13411.7|13413|13412|13405.9|13404.9|243
1650913350000|2022-04-25 19:02:30|13412.4|13411.4|13414.2|13413.2|13414.4|13413.4|13410.7|13409.7|122
1650913360000|2022-04-25 19:02:40|13413.9|13412.9|13407.8|13406.8|13415.7|13414.7|13407.2|13406.2|127
1650913370000|2022-04-25 19:02:50|13408.2|13407.2|13403.2|13402.2|13408.3|13407.3|13402.4|13401.4|233
1650913380000|2022-04-25 19:03:00|13403.4|13402.4|13397.2|13396.2|13405.2|13404.2|13396.9|13395.9|376
1650913390000|2022-04-25 19:03:10|13396.9|13395.9|13385.7|13384.7|13396.9|13395.9|13384.9|13383.9|504
1650913400000|2022-04-25 19:03:20|13385.3|13384.3|13383.7|13382.7|13385.9|13384.9|13376.7|13375.7|550
1650913410000|2022-04-25 19:03:30|13383.4|13382.4|13380.9|13379.9|13385.4|13384.4|13378.4|13377.4|329
1650913420000|2022-04-25 19:03:40|13381.2|13380.2|13382.2|13381.2|13383.3|13382.3|13378.4|13377.4|125
1650913430000|2022-04-25 19:03:50|13382.4|13381.4|13381.2|13380.2|13382.9|13381.9|13379.9|13378.9|140
1650913440000|2022-04-25 19:04:00|13381|13380|13373.4|13372.4|13381.4|13380.4|13365.2|13364.2|628
1650913450000|2022-04-25 19:04:10|13373.3|13372.3|13367.2|13366.2|13374.8|13373.8|13366.7|13365.7|257
1650913460000|2022-04-25 19:04:20|13367|13366|13368|13367|13370.4|13369.4|13365.4|13364.4|186
1650913470000|2022-04-25 19:04:30|13367.4|13366.4|13371.5|13370.5|13371.9|13370.9|13366.5|13365.5|161
1650913480000|2022-04-25 19:04:40|13371.4|13370.4|13375.9|13374.9|13376|13375|13369.7|13368.7|187
1650913490000|2022-04-25 19:04:50|13376|13375|13380.9|13379.9|13381.2|13380.2|13374.8|13373.8|434
1650913500000|2022-04-25 19:05:00|13381.2|13380.2|13376.4|13375.4|13382|13381|13375.7|13374.7|304
1650913510000|2022-04-25 19:05:10|13376.3|13375.3|13366.4|13365.4|13376.5|13375.5|13365.4|13364.4|187
1650913520000|2022-04-25 19:05:20|13366.2|13365.2|13369.3|13368.3|13370.9|13369.9|13365.7|13364.7|184
1650913530000|2022-04-25 19:05:30|13369.2|13368.2|13367.7|13366.7|13369.2|13368.2|13364.3|13363.3|201
1650913540000|2022-04-25 19:05:40|13367.4|13366.4|13376.5|13375.5|13377.5|13376.5|13365.7|13364.7|287
1650913550000|2022-04-25 19:05:50|13376.4|13375.4|13373.9|13372.9|13381.7|13380.7|13373.2|13372.2|240
1650913560000|2022-04-25 19:06:00|13374.2|13373.2|13371.4|13370.4|13377.4|13376.4|13368.7|13367.7|286
1650913570000|2022-04-25 19:06:10|13371.5|13370.5|13367.2|13366.2|13372.4|13371.4|13366.7|13365.7|105
1650913580000|2022-04-25 19:06:20|13367|13366|13368.4|13367.4|13371.7|13370.7|13366.9|13365.9|148
1650913590000|2022-04-25 19:06:30|13368.2|13367.2|13366.9|13365.9|13372.4|13371.4|13365.5|13364.5|141
1650913600000|2022-04-25 19:06:40|13367|13366|13360.4|13359.4|13368.9|13367.9|13358.5|13357.5|375
1650913610000|2022-04-25 19:06:50|13360.7|13359.7|13364.2|13363.2|13368.4|13367.4|13358.8|13357.8|206
1650913620000|2022-04-25 19:07:00|13363.7|13362.7|13359.7|13358.7|13365.5|13364.5|13359.7|13358.7|133
1650913630000|2022-04-25 19:07:10|13359.5|13358.5|13353.2|13352.2|13359.5|13358.5|13351.7|13350.7|448
1650913640000|2022-04-25 19:07:20|13353|13352|13348|13347|13354.9|13353.9|13346.7|13345.7|395
1650913650000|2022-04-25 19:07:30|13347.9|13346.9|13355.9|13354.9|13356.7|13355.7|13347.9|13346.9|207
1650913660000|2022-04-25 19:07:40|13355.7|13354.7|13356.4|13355.4|13360.4|13359.4|13354.5|13353.5|315
1650913670000|2022-04-25 19:07:50|13356.5|13355.5|13353.4|13352.4|13358|13357|13352.9|13351.9|74
1650913680000|2022-04-25 19:08:00|13352.9|13351.9|13357|13356|13357.2|13356.2|13349.4|13348.4|138
1650913690000|2022-04-25 19:08:10|13356.8|13355.8|13360.9|13359.9|13361.5|13360.5|13355.9|13354.9|172
1650913700000|2022-04-25 19:08:20|13361|13360|13356.9|13355.9|13362|13361|13356.4|13355.4|156
1650913710000|2022-04-25 19:08:30|13357.4|13356.4|13357.4|13356.4|13358.7|13357.7|13355|13354|102
1650913720000|2022-04-25 19:08:40|13357.3|13356.3|13361.9|13360.9|13362.2|13361.2|13356.2|13355.2|108
1650913730000|2022-04-25 19:08:50|13361.7|13360.7|13364.9|13363.9|13365.7|13364.7|13359.7|13358.7|164
1650913740000|2022-04-25 19:09:00|13365|13364|13362.3|13361.3|13365.5|13364.5|13358.2|13357.2|178
1650913750000|2022-04-25 19:09:10|13362.2|13361.2|13362.8|13361.8|13368.9|13367.9|13362.2|13361.2|375
1650913760000|2022-04-25 19:09:20|13363.2|13362.2|13365.2|13364.2|13366.5|13365.5|13361.4|13360.4|132
1650913770000|2022-04-25 19:09:30|13364.8|13363.8|13368.8|13367.8|13368.8|13367.8|13363.2|13362.2|137
1650913780000|2022-04-25 19:09:40|13369.5|13368.5|13371.5|13370.5|13376|13375|13368.8|13367.8|446
1650913790000|2022-04-25 19:09:50|13371.7|13370.7|13366.2|13365.2|13374.9|13373.9|13366.2|13365.2|172
1650913800000|2022-04-25 19:10:00|13366.4|13365.4|13368.8|13367.8|13369|13368|13361.9|13360.9|213
1650913810000|2022-04-25 19:10:10|13368.9|13367.9|13372.3|13371.3|13373.7|13372.7|13368.4|13367.4|123
1650913820000|2022-04-25 19:10:20|13372.5|13371.5|13366.9|13365.9|13372.5|13371.5|13364.5|13363.5|123
1650913830000|2022-04-25 19:10:30|13368.9|13367.9|13371.2|13370.2|13373.3|13372.3|13368.7|13367.7|153
1650913840000|2022-04-25 19:10:40|13370.8|13369.8|13371.7|13370.7|13372.4|13371.4|13368.7|13367.7|121
1650913850000|2022-04-25 19:10:50|13371.9|13370.9|13373.8|13372.8|13377.8|13376.8|13371.8|13370.8|243
1650913860000|2022-04-25 19:11:00|13374.7|13373.7|13381.4|13380.4|13386.5|13385.5|13374.7|13373.7|452
1650913870000|2022-04-25 19:11:10|13382|13381|13366.5|13365.5|13382.2|13381.2|13366.5|13365.5|249
1650913880000|2022-04-25 19:11:20|13366.7|13365.7|13366.2|13365.2|13372.7|13371.7|13365.8|13364.8|220
1650913890000|2022-04-25 19:11:30|13365.7|13364.7|13370.8|13369.8|13370.9|13369.9|13362.4|13361.4|199
1650913900000|2022-04-25 19:11:40|13372|13371|13373.9|13372.9|13376.8|13375.8|13370.2|13369.2|172
1650913910000|2022-04-25 19:11:50|13374.4|13373.4|13379.2|13378.2|13381.5|13380.5|13372.9|13371.9|139
1650913920000|2022-04-25 19:12:00|13379.3|13378.3|13379.2|13378.2|13381|13380|13375.4|13374.4|105
1650913930000|2022-04-25 19:12:10|13380.5|13379.5|13377.2|13376.2|13380.5|13379.5|13373.5|13372.5|154
1650913940000|2022-04-25 19:12:20|13377|13376|13375.4|13374.4|13379.3|13378.3|13375.2|13374.2|68
1650913950000|2022-04-25 19:12:30|13375.7|13374.7|13372.2|13371.2|13375.7|13374.7|13365.3|13364.3|383
1650913960000|2022-04-25 19:12:40|13371.9|13370.9|13371.3|13370.3|13377.9|13376.9|13370.4|13369.4|167
1650913970000|2022-04-25 19:12:50|13371.5|13370.5|13370.5|13369.5|13372.2|13371.2|13368.3|13367.3|244
1650913980000|2022-04-25 19:13:00|13370.7|13369.7|13368.2|13367.2|13370.7|13369.7|13365.7|13364.7|126
1650913990000|2022-04-25 19:13:10|13367.9|13366.9|13368.3|13367.3|13368.3|13367.3|13364|13363|122
1650914000000|2022-04-25 19:13:20|13368.9|13367.9|13375.4|13374.4|13376.8|13375.8|13368.9|13367.9|93
1650914010000|2022-04-25 19:13:30|13375.7|13374.7|13377.2|13376.2|13380.8|13379.8|13370.8|13369.8|223
1650914020000|2022-04-25 19:13:40|13377.3|13376.3|13377.7|13376.7|13381.5|13380.5|13375.2|13374.2|142
1650914030000|2022-04-25 19:13:50|13377.9|13376.9|13378.7|13377.7|13381.3|13380.3|13376.2|13375.2|149
1650914040000|2022-04-25 19:14:00|13377.8|13376.8|13382.7|13381.7|13385.7|13384.7|13374.9|13373.9|247
1650914050000|2022-04-25 19:14:10|13382.5|13381.5|13384.3|13383.3|13384.3|13383.3|13379.2|13378.2|126
1650914060000|2022-04-25 19:14:20|13384.4|13383.4|13381.9|13380.9|13385.4|13384.4|13377.2|13376.2|437
1650914070000|2022-04-25 19:14:30|13381.8|13380.8|13382.9|13381.9|13384.2|13383.2|13375.5|13374.5|393
1650914080000|2022-04-25 19:14:40|13382.7|13381.7|13382.7|13381.7|13384.5|13383.5|13381|13380|147
1650914090000|2022-04-25 19:14:50|13382.2|13381.2|13389.9|13388.9|13391.7|13390.7|13381.4|13380.4|322
1650914100000|2022-04-25 19:15:00|13390.7|13389.7|13404.2|13403.2|13404.9|13403.9|13390.4|13389.4|614
1650914110000|2022-04-25 19:15:10|13403.7|13402.7|13400.7|13399.7|13410.2|13409.2|13400.7|13399.7|542
1650914120000|2022-04-25 19:15:20|13400.9|13399.9|13391.2|13390.2|13402.2|13401.2|13391.2|13390.2|277
1650914130000|2022-04-25 19:15:30|13391.3|13390.3|13400.7|13399.7|13401.2|13400.2|13390.7|13389.7|283
1650914140000|2022-04-25 19:15:40|13402.2|13401.2|13407.7|13406.7|13409.7|13408.7|13399.9|13398.9|283
1650914150000|2022-04-25 19:15:50|13407.2|13406.2|13411.9|13410.9|13416.2|13415.2|13407.2|13406.2|294
1650914160000|2022-04-25 19:16:00|13412.2|13411.2|13412.2|13411.2|13415.9|13414.9|13409.2|13408.2|269
1650914170000|2022-04-25 19:16:10|13411.9|13410.9|13415.4|13414.4|13417.9|13416.9|13410.8|13409.8|205
1650914180000|2022-04-25 19:16:20|13414.9|13413.9|13411.2|13410.2|13415.5|13414.5|13410.9|13409.9|98
1650914190000|2022-04-25 19:16:30|13411|13410|13408.9|13407.9|13412.4|13411.4|13408.4|13407.4|200
1650914200000|2022-04-25 19:16:40|13409|13408|13414.2|13413.2|13416.3|13415.3|13407.4|13406.4|165
1650914210000|2022-04-25 19:16:50|13413.7|13412.7|13405.4|13404.4|13414.2|13413.2|13404.7|13403.7|203
1650914220000|2022-04-25 19:17:00|13405.7|13404.7|13402.8|13401.8|13406.5|13405.5|13401.4|13400.4|150
1650914230000|2022-04-25 19:17:10|13402.9|13401.9|13411.5|13410.5|13413.5|13412.5|13401.7|13400.7|185
1650914240000|2022-04-25 19:17:20|13410.9|13409.9|13411.7|13410.7|13413.9|13412.9|13410.2|13409.2|66
1650914250000|2022-04-25 19:17:30|13411.8|13410.8|13413.2|13412.2|13413.4|13412.4|13409.7|13408.7|56
1650914260000|2022-04-25 19:17:40|13412.5|13411.5|13412|13411|13412.7|13411.7|13410|13409|35
1650914270000|2022-04-25 19:17:50|13412.2|13411.2|13411.7|13410.7|13412.9|13411.9|13407.8|13406.8|103
1650914280000|2022-04-25 19:18:00|13411|13410|13413.8|13412.8|13416.8|13415.8|13411|13410|99
1650914290000|2022-04-25 19:18:10|13415.3|13414.3|13417.2|13416.2|13421.9|13420.9|13415.3|13414.3|287
1650914300000|2022-04-25 19:18:20|13417.4|13416.4|13423.2|13422.2|13423.8|13422.8|13416.3|13415.3|210
1650914310000|2022-04-25 19:18:30|13422.9|13421.9|13421.5|13420.5|13423.7|13422.7|13419.4|13418.4|178
1650914320000|2022-04-25 19:18:40|13421.7|13420.7|13422.5|13421.5|13425.8|13424.8|13420.4|13419.4|208
1650914330000|2022-04-25 19:18:50|13422.4|13421.4|13425.4|13424.4|13427.3|13426.3|13419.9|13418.9|266
1650914340000|2022-04-25 19:19:00|13425.5|13424.5|13424.5|13423.5|13429.9|13428.9|13424|13423|227
1650914350000|2022-04-25 19:19:10|13424.4|13423.4|13426.4|13425.4|13427.4|13426.4|13422|13421|113
1650914360000|2022-04-25 19:19:20|13426.2|13425.2|13429.2|13428.2|13429.8|13428.8|13424.4|13423.4|101
1650914370000|2022-04-25 19:19:30|13429|13428|13424.4|13423.4|13429.7|13428.7|13424.4|13423.4|124
1650914380000|2022-04-25 19:19:40|13424.5|13423.5|13430.2|13429.2|13432.7|13431.7|13423|13422|175
1650914390000|2022-04-25 19:19:50|13430|13429|13432.2|13431.2|13432.7|13431.7|13427.7|13426.7|81
1650914400000|2022-04-25 19:20:00|13432.3|13431.3|13442.6|13441.6|13445.1|13444.1|13431.8|13430.8|487
1650914410000|2022-04-25 19:20:10|13441.8|13440.8|13443.8|13442.8|13444.8|13443.8|13439.6|13438.6|263
1650914420000|2022-04-25 19:20:20|13443.7|13442.7|13442.7|13441.7|13447.3|13446.3|13442.7|13441.7|210
1650914430000|2022-04-25 19:20:30|13442.3|13441.3|13445.1|13444.1|13446.2|13445.2|13441.6|13440.6|148
1650914440000|2022-04-25 19:20:40|13445.2|13444.2|13445.2|13444.2|13449.8|13448.8|13444.6|13443.6|239
1650914450000|2022-04-25 19:20:50|13445.3|13444.3|13446.6|13445.6|13447.3|13446.3|13440.1|13439.1|192
1650914460000|2022-04-25 19:21:00|13446.7|13445.7|13443.8|13442.8|13451|13450|13443.6|13442.6|175
1650914470000|2022-04-25 19:21:10|13444.6|13443.6|13437.1|13436.1|13444.7|13443.7|13435.6|13434.6|211
1650914480000|2022-04-25 19:21:20|13436.8|13435.8|13439.5|13438.5|13439.8|13438.8|13436.7|13435.7|141
1650914490000|2022-04-25 19:21:30|13439.6|13438.6|13445.6|13444.6|13447.8|13446.8|13439.6|13438.6|100
1650914500000|2022-04-25 19:21:40|13445.8|13444.8|13443.8|13442.8|13448.1|13447.1|13441.8|13440.8|133
1650914510000|2022-04-25 19:21:50|13443.6|13442.6|13447.7|13446.7|13449.2|13448.2|13442.2|13441.2|182
1650914520000|2022-04-25 19:22:00|13447.6|13446.6|13453.3|13452.3|13456|13455|13447.6|13446.6|253
1650914530000|2022-04-25 19:22:10|13453.6|13452.6|13455.7|13454.7|13456.3|13455.3|13450.6|13449.6|229
1650914540000|2022-04-25 19:22:20|13455.5|13454.5|13457.1|13456.1|13457.8|13456.8|13452.8|13451.8|230
1650914550000|2022-04-25 19:22:30|13457|13456|13459.6|13458.6|13462|13461|13457|13456|591
1650914560000|2022-04-25 19:22:40|13459.3|13458.3|13459.3|13458.3|13464.5|13463.5|13459.1|13458.1|238
1650914570000|2022-04-25 19:22:50|13459.6|13458.6|13461|13460|13462.1|13461.1|13458.5|13457.5|194
1650914580000|2022-04-25 19:23:00|13460.8|13459.8|13464.2|13463.2|13464.5|13463.5|13460.3|13459.3|228
1650914590000|2022-04-25 19:23:10|13464|13463|13466.3|13465.3|13466.8|13465.8|13462.2|13461.2|187
1650914600000|2022-04-25 19:23:20|13466.6|13465.6|13465.6|13464.6|13467.8|13466.8|13463.8|13462.8|281
1650914610000|2022-04-25 19:23:30|13465.5|13464.5|13468.6|13467.6|13468.6|13467.6|13465|13464|136
1650914620000|2022-04-25 19:23:40|13468.5|13467.5|13472.8|13471.8|13475.8|13474.8|13467.5|13466.5|416
1650914630000|2022-04-25 19:23:50|13472.6|13471.6|13467.3|13466.3|13473.2|13472.2|13467.1|13466.1|171
1650914640000|2022-04-25 19:24:00|13468.5|13467.5|13462.8|13461.8|13468.5|13467.5|13460.3|13459.3|308
1650914650000|2022-04-25 19:24:10|13463.1|13462.1|13461.2|13460.2|13464.7|13463.7|13460.3|13459.3|203
1650914660000|2022-04-25 19:24:20|13461.3|13460.3|13461.6|13460.6|13462.8|13461.8|13455.8|13454.8|284
1650914670000|2022-04-25 19:24:30|13461.8|13460.8|13461.5|13460.5|13462.5|13461.5|13457.6|13456.6|164
1650914680000|2022-04-25 19:24:40|13460.7|13459.7|13464.8|13463.8|13468|13467|13460.6|13459.6|132
1650914690000|2022-04-25 19:24:50|13465.6|13464.6|13467.8|13466.8|13470.8|13469.8|13461.1|13460.1|197
1650914700000|2022-04-25 19:25:00|13467.6|13466.6|13470.8|13469.8|13473.1|13472.1|13467|13466|203
1650914710000|2022-04-25 19:25:10|13470.7|13469.7|13472.3|13471.3|13473.6|13472.6|13468.1|13467.1|140
1650914720000|2022-04-25 19:25:20|13472.5|13471.5|13471.2|13470.2|13473.2|13472.2|13469|13468|156
1650914730000|2022-04-25 19:25:30|13471.5|13470.5|13474.3|13473.3|13478.7|13477.7|13468.3|13467.3|463
1650914740000|2022-04-25 19:25:40|13474.5|13473.5|13471.8|13470.8|13476|13475|13470.7|13469.7|207
1650914750000|2022-04-25 19:25:50|13472|13471|13464.6|13463.6|13472.1|13471.1|13464.3|13463.3|242
1650914760000|2022-04-25 19:26:00|13464.2|13463.2|13469.6|13468.6|13470.1|13469.1|13462.5|13461.5|163
1650914770000|2022-04-25 19:26:10|13469.5|13468.5|13466|13465|13471.6|13470.6|13465.6|13464.6|100
1650914780000|2022-04-25 19:26:20|13466.1|13465.1|13464.1|13463.1|13468.3|13467.3|13463.6|13462.6|141
1650914790000|2022-04-25 19:26:30|13464.2|13463.2|13453.8|13452.8|13465.1|13464.1|13451.7|13450.7|350
1650914800000|2022-04-25 19:26:40|13453.6|13452.6|13456.6|13455.6|13458.6|13457.6|13452.8|13451.8|218
1650914810000|2022-04-25 19:26:50|13457|13456|13455.6|13454.6|13457.5|13456.5|13452.8|13451.8|175
1650914820000|2022-04-25 19:27:00|13457.2|13456.2|13445.8|13444.8|13457.6|13456.6|13444|13443|402
1650914830000|2022-04-25 19:27:10|13446.6|13445.6|13438.7|13437.7|13447.5|13446.5|13436.5|13435.5|360
1650914840000|2022-04-25 19:27:20|13437.1|13436.1|13434.7|13433.7|13438|13437|13430.6|13429.6|392
1650914850000|2022-04-25 19:27:30|13436|13435|13434.6|13433.6|13436.6|13435.6|13433.6|13432.6|226
1650914860000|2022-04-25 19:27:40|13434.7|13433.7|13432|13431|13439.6|13438.6|13432|13431|214
1650914870000|2022-04-25 19:27:50|13432.3|13431.3|13439.3|13438.3|13439.6|13438.6|13430.5|13429.5|193
1650914880000|2022-04-25 19:28:00|13439.6|13438.6|13443.7|13442.7|13443.8|13442.8|13436.5|13435.5|295
1650914890000|2022-04-25 19:28:10|13443.8|13442.8|13438.1|13437.1|13446.6|13445.6|13438.1|13437.1|153
1650914900000|2022-04-25 19:28:20|13437.8|13436.8|13435.6|13434.6|13439.3|13438.3|13435.3|13434.3|133
1650914910000|2022-04-25 19:28:30|13435.7|13434.7|13440.3|13439.3|13442.1|13441.1|13435.3|13434.3|109
1650914920000|2022-04-25 19:28:40|13440.2|13439.2|13445.1|13444.1|13446|13445|13440|13439|90
1650914930000|2022-04-25 19:28:50|13444.8|13443.8|13460.5|13459.5|13461.6|13460.6|13444.8|13443.8|445
1650914940000|2022-04-25 19:29:00|13460.3|13459.3|13446.1|13445.1|13460.3|13459.3|13445.5|13444.5|249
1650914950000|2022-04-25 19:29:10|13446.3|13445.3|13458.1|13457.1|13458.5|13457.5|13446.1|13445.1|148
1650914960000|2022-04-25 19:29:20|13458.6|13457.6|13461.1|13460.1|13463.2|13462.2|13456.3|13455.3|188
1650914970000|2022-04-25 19:29:30|13461.3|13460.3|13466.5|13465.5|13470.6|13469.6|13461.1|13460.1|277
1650914980000|2022-04-25 19:29:40|13466.7|13465.7|13474.1|13473.1|13480.3|13479.3|13466.7|13465.7|382
1650914990000|2022-04-25 19:29:50|13474.2|13473.2|13476.1|13475.1|13483.2|13482.2|13474.2|13473.2|382
1650915000000|2022-04-25 19:30:00|13475.6|13474.6|13475.3|13474.3|13476.5|13475.5|13470.6|13469.6|273
1650915010000|2022-04-25 19:30:10|13473.8|13472.8|13465.6|13464.6|13476.8|13475.8|13465.2|13464.2|253
1650915020000|2022-04-25 19:30:20|13466.1|13465.1|13467.6|13466.6|13468.6|13467.6|13464.1|13463.1|189
1650915030000|2022-04-25 19:30:30|13468.1|13467.1|13482.3|13481.3|13483|13482|13468.1|13467.1|740
1650915040000|2022-04-25 19:30:40|13482.1|13481.1|13479.1|13478.1|13482.7|13481.7|13477.3|13476.3|205
1650915050000|2022-04-25 19:30:50|13478.8|13477.8|13478.2|13477.2|13479.5|13478.5|13476.1|13475.1|162
1650915060000|2022-04-25 19:31:00|13478.6|13477.6|13474.1|13473.1|13479.3|13478.3|13473.1|13472.1|131
1650915070000|2022-04-25 19:31:10|13474.3|13473.3|13477.1|13476.1|13478.1|13477.1|13474.1|13473.1|155
1650915080000|2022-04-25 19:31:20|13477.3|13476.3|13477.6|13476.6|13479.1|13478.1|13475.6|13474.6|211
1650915090000|2022-04-25 19:31:30|13476.3|13475.3|13475.1|13474.1|13477.3|13476.3|13475|13474|313
1650915100000|2022-04-25 19:31:40|13475|13474|13469.7|13468.7|13475.2|13474.2|13466.1|13465.1|515
1650915110000|2022-04-25 19:31:50|13469.8|13468.8|13480.6|13479.6|13482|13481|13467.1|13466.1|326
1650915120000|2022-04-25 19:32:00|13480.5|13479.5|13484.3|13483.3|13484.8|13483.8|13475.5|13474.5|299
1650915130000|2022-04-25 19:32:10|13484.6|13483.6|13480.1|13479.1|13485|13484|13475.8|13474.8|165
1650915140000|2022-04-25 19:32:20|13480.2|13479.2|13479.3|13478.3|13481.6|13480.6|13477.1|13476.1|121
1650915150000|2022-04-25 19:32:30|13479.5|13478.5|13472.1|13471.1|13480.2|13479.2|13471.5|13470.5|179
1650915160000|2022-04-25 19:32:40|13472.3|13471.3|13474.1|13473.1|13474.8|13473.8|13468.1|13467.1|164
1650915170000|2022-04-25 19:32:50|13474.5|13473.5|13479|13478|13479.1|13478.1|13472.3|13471.3|139
1650915180000|2022-04-25 19:33:00|13479.2|13478.2|13473.3|13472.3|13479.3|13478.3|13472.2|13471.2|117
1650915190000|2022-04-25 19:33:10|13472.6|13471.6|13477.8|13476.8|13483.8|13482.8|13471.8|13470.8|171
1650915200000|2022-04-25 19:33:20|13478.1|13477.1|13473.3|13472.3|13479.2|13478.2|13472.7|13471.7|144
1650915210000|2022-04-25 19:33:30|13473.2|13472.2|13470.8|13469.8|13473.6|13472.6|13468.1|13467.1|124
1650915220000|2022-04-25 19:33:40|13471.1|13470.1|13473.8|13472.8|13481.1|13480.1|13468.1|13467.1|555
1650915230000|2022-04-25 19:33:50|13474.1|13473.1|13480.5|13479.5|13480.5|13479.5|13472.3|13471.3|230
1650915240000|2022-04-25 19:34:00|13480.3|13479.3|13478.3|13477.3|13480.5|13479.5|13476.8|13475.8|137
1650915250000|2022-04-25 19:34:10|13478.6|13477.6|13478.2|13477.2|13482|13481|13476.7|13475.7|147
1650915260000|2022-04-25 19:34:20|13478.3|13477.3|13475.1|13474.1|13481.1|13480.1|13475.1|13474.1|235
1650915270000|2022-04-25 19:34:30|13475.2|13474.2|13469.2|13468.2|13475.8|13474.8|13468.2|13467.2|261
1650915280000|2022-04-25 19:34:40|13469.5|13468.5|13475.1|13474.1|13475.5|13474.5|13469.1|13468.1|151
1650915290000|2022-04-25 19:34:50|13475.3|13474.3|13475.3|13474.3|13477.3|13476.3|13473.3|13472.3|119
1650915300000|2022-04-25 19:35:00|13475.5|13474.5|13475.6|13474.6|13476|13475|13468.7|13467.7|204
1650915310000|2022-04-25 19:35:10|13475.8|13474.8|13479.8|13478.8|13479.8|13478.8|13474.1|13473.1|160
1650915320000|2022-04-25 19:35:20|13480.2|13479.2|13484.2|13483.2|13486|13485|13477.8|13476.8|272
1650915330000|2022-04-25 19:35:30|13484.1|13483.1|13487.6|13486.6|13490.6|13489.6|13483.1|13482.1|679
1650915340000|2022-04-25 19:35:40|13487.8|13486.8|13487.6|13486.6|13489.8|13488.8|13484.8|13483.8|269
1650915350000|2022-04-25 19:35:50|13487.8|13486.8|13486.6|13485.6|13487.8|13486.8|13484|13483|128
1650915360000|2022-04-25 19:36:00|13486.5|13485.5|13486.8|13485.8|13489.6|13488.6|13486.2|13485.2|111
1650915370000|2022-04-25 19:36:10|13487.1|13486.1|13486.6|13485.6|13487.5|13486.5|13484.3|13483.3|94
1650915380000|2022-04-25 19:36:20|13486.2|13485.2|13481.1|13480.1|13486.6|13485.6|13479.8|13478.8|145
1650915390000|2022-04-25 19:36:30|13481|13480|13487.3|13486.3|13487.3|13486.3|13480.7|13479.7|119
1650915400000|2022-04-25 19:36:40|13487.1|13486.1|13486.7|13485.7|13487.5|13486.5|13485.1|13484.1|70
1650915410000|2022-04-25 19:36:50|13486.6|13485.6|13493.5|13492.5|13494.8|13493.8|13485.7|13484.7|511
1650915420000|2022-04-25 19:37:00|13493.8|13492.8|13493.8|13492.8|13496.7|13495.7|13493.8|13492.8|206
1650915430000|2022-04-25 19:37:10|13494|13493|13491.1|13490.1|13497|13496|13488.8|13487.8|315
1650915440000|2022-04-25 19:37:20|13490.8|13489.8|13493.5|13492.5|13494.3|13493.3|13490.8|13489.8|125
1650915450000|2022-04-25 19:37:30|13493.6|13492.6|13497.7|13496.7|13498.3|13497.3|13493.2|13492.2|252
1650915460000|2022-04-25 19:37:40|13497.6|13496.6|13495.7|13494.7|13499.2|13498.2|13495|13494|236
1650915470000|2022-04-25 19:37:50|13495.6|13494.6|13493.8|13492.8|13497.3|13496.3|13492|13491|121
1650915480000|2022-04-25 19:38:00|13493.3|13492.3|13489.8|13488.8|13495.2|13494.2|13489.1|13488.1|181
1650915490000|2022-04-25 19:38:10|13489.6|13488.6|13494.1|13493.1|13496.3|13495.3|13489.6|13488.6|187
1650915500000|2022-04-25 19:38:20|13493.8|13492.8|13493|13492|13496.7|13495.7|13492.6|13491.6|138
1650915510000|2022-04-25 19:38:30|13492.8|13491.8|13496.5|13495.5|13500.7|13499.7|13492.8|13491.8|214
1650915520000|2022-04-25 19:38:40|13496.2|13495.2|13500.1|13499.1|13500.7|13499.7|13496|13495|170
1650915530000|2022-04-25 19:38:50|13500.6|13499.6|13498.2|13497.2|13500.6|13499.6|13496|13495|145
1650915540000|2022-04-25 19:39:00|13499|13498|13498.2|13497.2|13499.8|13498.8|13494.1|13493.1|201
1650915550000|2022-04-25 19:39:10|13498.1|13497.1|13496|13495|13501.2|13500.2|13495.8|13494.8|165
1650915560000|2022-04-25 19:39:20|13495.6|13494.6|13496.8|13495.8|13499.6|13498.6|13494.3|13493.3|194
1650915570000|2022-04-25 19:39:30|13496.7|13495.7|13498.3|13497.3|13499|13498|13495.2|13494.2|136
1650915580000|2022-04-25 19:39:40|13498.2|13497.2|13497.6|13496.6|13499.2|13498.2|13497.3|13496.3|62
1650915590000|2022-04-25 19:39:50|13497.7|13496.7|13495.8|13494.8|13498.1|13497.1|13492.1|13491.1|239
1650915600000|2022-04-25 19:40:00|13496|13495|13500.8|13499.8|13500.8|13499.8|13492.3|13491.3|275
1650915610000|2022-04-25 19:40:10|13501.8|13500.8|13500.1|13499.1|13502.6|13501.6|13495.5|13494.5|202
1650915620000|2022-04-25 19:40:20|13501|13500|13500.5|13499.5|13501.6|13500.6|13498.2|13497.2|99
1650915630000|2022-04-25 19:40:30|13500.6|13499.6|13495.3|13494.3|13501.3|13500.3|13495.3|13494.3|117
1650915640000|2022-04-25 19:40:40|13495.6|13494.6|13502.7|13501.7|13505.6|13504.6|13495.6|13494.6|300
1650915650000|2022-04-25 19:40:50|13502.6|13501.6|13505.8|13504.8|13506.5|13505.5|13502.2|13501.2|200
1650915660000|2022-04-25 19:41:00|13506|13505|13504.3|13503.3|13506.8|13505.8|13502.6|13501.6|148
1650915670000|2022-04-25 19:41:10|13504.5|13503.5|13501.3|13500.3|13505.1|13504.1|13499.3|13498.3|105
1650915680000|2022-04-25 19:41:20|13501.7|13500.7|13502.8|13501.8|13503.5|13502.5|13499.8|13498.8|108
1650915690000|2022-04-25 19:41:30|13502.7|13501.7|13501.5|13500.5|13503.8|13502.8|13500.3|13499.3|87
1650915700000|2022-04-25 19:41:40|13501.6|13500.6|13491.6|13490.6|13501.6|13500.6|13491.6|13490.6|516
1650915710000|2022-04-25 19:41:50|13492|13491|13489.3|13488.3|13492|13491|13484.2|13483.2|478
1650915720000|2022-04-25 19:42:00|13489.8|13488.8|13487.7|13486.7|13492.7|13491.7|13487.7|13486.7|155
1650915730000|2022-04-25 19:42:10|13489.2|13488.2|13482.7|13481.7|13489.2|13488.2|13482|13481|284
1650915740000|2022-04-25 19:42:20|13482.1|13481.1|13475.5|13474.5|13483|13482|13472.5|13471.5|431
1650915750000|2022-04-25 19:42:30|13475.3|13474.3|13472.6|13471.6|13476.7|13475.7|13470.8|13469.8|342
1650915760000|2022-04-25 19:42:40|13472.8|13471.8|13463.7|13462.7|13472.8|13471.8|13463.5|13462.5|370
1650915770000|2022-04-25 19:42:50|13463.6|13462.6|13468.5|13467.5|13469.2|13468.2|13460.8|13459.8|344
1650915780000|2022-04-25 19:43:00|13468.6|13467.6|13469.3|13468.3|13469.3|13468.3|13463.2|13462.2|255
1650915790000|2022-04-25 19:43:10|13469.5|13468.5|13474|13473|13475.2|13474.2|13468.7|13467.7|242
1650915800000|2022-04-25 19:43:20|13472.7|13471.7|13487.8|13486.8|13487.8|13486.8|13472|13471|360
1650915810000|2022-04-25 19:43:30|13487.6|13486.6|13486.7|13485.7|13489.5|13488.5|13485.7|13484.7|281
1650915820000|2022-04-25 19:43:40|13486.5|13485.5|13492.5|13491.5|13497.1|13496.1|13486.5|13485.5|780
1650915830000|2022-04-25 19:43:50|13492.8|13491.8|13500.2|13499.2|13503.7|13502.7|13492.1|13491.1|366
1650915840000|2022-04-25 19:44:00|13500.3|13499.3|13509.1|13508.1|13510.6|13509.6|13500.1|13499.1|520
1650915850000|2022-04-25 19:44:10|13509.3|13508.3|13512.3|13511.3|13512.8|13511.8|13509.1|13508.1|328
1650915860000|2022-04-25 19:44:20|13512.5|13511.5|13516.5|13515.5|13516.7|13515.7|13511|13510|301
1650915870000|2022-04-25 19:44:30|13516.6|13515.6|13507.6|13506.6|13518|13517|13507.6|13506.6|464
1650915880000|2022-04-25 19:44:40|13508.8|13507.8|13506.1|13505.1|13509.2|13508.2|13503.8|13502.8|309
1650915890000|2022-04-25 19:44:50|13506|13505|13507.1|13506.1|13509.3|13508.3|13505.2|13504.2|81
1650915900000|2022-04-25 19:45:00|13506.8|13505.8|13512.1|13511.1|13512.8|13511.8|13506.1|13505.1|220
1650915910000|2022-04-25 19:45:10|13512.2|13511.2|13505.2|13504.2|13512.6|13511.6|13504.3|13503.3|269
1650915920000|2022-04-25 19:45:20|13504.8|13503.8|13509.5|13508.5|13513.3|13512.3|13504.2|13503.2|168
1650915930000|2022-04-25 19:45:30|13509.6|13508.6|13505|13504|13511.3|13510.3|13501.3|13500.3|177
1650915940000|2022-04-25 19:45:40|13505.1|13504.1|13496.5|13495.5|13508|13507|13495.8|13494.8|204
1650915950000|2022-04-25 19:45:50|13496|13495|13489.3|13488.3|13496.8|13495.8|13489.2|13488.2|266
1650915960000|2022-04-25 19:46:00|13489.5|13488.5|13490.2|13489.2|13496|13495|13488.7|13487.7|149
1650915970000|2022-04-25 19:46:10|13489.7|13488.7|13491.6|13490.6|13493|13492|13485.2|13484.2|204
1650915980000|2022-04-25 19:46:20|13491.5|13490.5|13492.7|13491.7|13496|13495|13490.1|13489.1|150
1650915990000|2022-04-25 19:46:30|13492.8|13491.8|13502.8|13501.8|13503.8|13502.8|13492.1|13491.1|181
1650916000000|2022-04-25 19:46:40|13503.1|13502.1|13498.1|13497.1|13503.6|13502.6|13497.2|13496.2|89
1650916010000|2022-04-25 19:46:50|13497.6|13496.6|13500.2|13499.2|13502.1|13501.1|13497.6|13496.6|86
1650916020000|2022-04-25 19:47:00|13500.3|13499.3|13503.1|13502.1|13504|13503|13498|13497|105
1650916030000|2022-04-25 19:47:10|13502.8|13501.8|13496.7|13495.7|13503.1|13502.1|13495.1|13494.1|94
1650916040000|2022-04-25 19:47:20|13497|13496|13502.2|13501.2|13502.6|13501.6|13495.8|13494.8|84
1650916050000|2022-04-25 19:47:30|13502.6|13501.6|13504.3|13503.3|13507|13506|13501.2|13500.2|163
1650916060000|2022-04-25 19:47:40|13504|13503|13500.2|13499.2|13504|13503|13500.2|13499.2|98
1650916070000|2022-04-25 19:47:50|13500.1|13499.1|13496.5|13495.5|13503.2|13502.2|13493.3|13492.3|176
1650916080000|2022-04-25 19:48:00|13496.2|13495.2|13497.1|13496.1|13497.1|13496.1|13489.1|13488.1|136
1650916090000|2022-04-25 19:48:10|13497.2|13496.2|13502.8|13501.8|13503.3|13502.3|13497.2|13496.2|158
1650916100000|2022-04-25 19:48:20|13502.6|13501.6|13500.6|13499.6|13503.3|13502.3|13496.3|13495.3|82
1650916110000|2022-04-25 19:48:30|13500.7|13499.7|13497.7|13496.7|13501.5|13500.5|13495.7|13494.7|60
1650916120000|2022-04-25 19:48:40|13494.5|13493.5|13484.6|13483.6|13494.5|13493.5|13481.7|13480.7|498
1650916130000|2022-04-25 19:48:50|13484.1|13483.1|13485.1|13484.1|13487|13486|13480.2|13479.2|173
1650916140000|2022-04-25 19:49:00|13484.8|13483.8|13473.8|13472.8|13485.1|13484.1|13469.6|13468.6|285
1650916150000|2022-04-25 19:49:10|13473.1|13472.1|13469.6|13468.6|13474|13473|13468.1|13467.1|153
1650916160000|2022-04-25 19:49:20|13469.8|13468.8|13469|13468|13474.2|13473.2|13468.1|13467.1|223
1650916170000|2022-04-25 19:49:30|13468.8|13467.8|13470.2|13469.2|13474|13473|13467.1|13466.1|152
1650916180000|2022-04-25 19:49:40|13470.3|13469.3|13475.7|13474.7|13475.7|13474.7|13467.6|13466.6|168
1650916190000|2022-04-25 19:49:50|13474.7|13473.7|13477.3|13476.3|13487.6|13486.6|13472.2|13471.2|326
1650916200000|2022-04-25 19:50:00|13476.7|13475.7|13485.5|13484.5|13501|13500|13474.2|13473.2|771
1650916210000|2022-04-25 19:50:10|13485.2|13484.2|13475.7|13474.7|13487|13486|13472.1|13471.1|630
1650916220000|2022-04-25 19:50:20|13475.6|13474.6|13477.2|13476.2|13480.3|13479.3|13473.3|13472.3|174
1650916230000|2022-04-25 19:50:30|13477.6|13476.6|13487.8|13486.8|13488.3|13487.3|13477.6|13476.6|235
1650916240000|2022-04-25 19:50:40|13488.1|13487.1|13491.7|13490.7|13492|13491|13485.8|13484.8|179
1650916250000|2022-04-25 19:50:50|13492.1|13491.1|13500.1|13499.1|13504.8|13503.8|13488.6|13487.6|448
1650916260000|2022-04-25 19:51:00|13500.3|13499.3|13496.1|13495.1|13502.8|13501.8|13494.1|13493.1|773
1650916270000|2022-04-25 19:51:10|13495.8|13494.8|13498.6|13497.6|13500|13499|13490.7|13489.7|175
1650916280000|2022-04-25 19:51:20|13498.7|13497.7|13502.3|13501.3|13506.2|13505.2|13496.5|13495.5|327
1650916290000|2022-04-25 19:51:30|13502.8|13501.8|13505.7|13504.7|13506.1|13505.1|13501.5|13500.5|228
1650916300000|2022-04-25 19:51:40|13504.7|13503.7|13504.1|13503.1|13507.6|13506.6|13502.3|13501.3|186
1650916310000|2022-04-25 19:51:50|13504.3|13503.3|13502.3|13501.3|13506.3|13505.3|13502.2|13501.2|130
1650916320000|2022-04-25 19:52:00|13502.2|13501.2|13502.1|13501.1|13507.6|13506.6|13498.8|13497.8|249
1650916330000|2022-04-25 19:52:10|13501.8|13500.8|13504.2|13503.2|13508.7|13507.7|13501.8|13500.8|153
1650916340000|2022-04-25 19:52:20|13502.1|13501.1|13507|13506|13509.8|13508.8|13500.5|13499.5|232
1650916350000|2022-04-25 19:52:30|13507.2|13506.2|13511.8|13510.8|13513.6|13512.6|13504.6|13503.6|177
1650916360000|2022-04-25 19:52:40|13512.1|13511.1|13511.6|13510.6|13515.1|13514.1|13509.5|13508.5|254
1650916370000|2022-04-25 19:52:50|13509.8|13508.8|13511.3|13510.3|13515.8|13514.8|13506.8|13505.8|213
1650916380000|2022-04-25 19:53:00|13511.5|13510.5|13510.8|13509.8|13512.6|13511.6|13500.6|13499.6|464
1650916390000|2022-04-25 19:53:10|13511.1|13510.1|13511.8|13510.8|13514.3|13513.3|13510.5|13509.5|147
1650916400000|2022-04-25 19:53:20|13512.1|13511.1|13509.7|13508.7|13512.1|13511.1|13506.8|13505.8|163
1650916410000|2022-04-25 19:53:30|13509.6|13508.6|13508.6|13507.6|13511.7|13510.7|13504.2|13503.2|172
1650916420000|2022-04-25 19:53:40|13509.3|13508.3|13513|13512|13515.7|13514.7|13509.3|13508.3|202
1650916430000|2022-04-25 19:53:50|13513.2|13512.2|13522|13521|13522.1|13521.1|13511.3|13510.3|365
1650916440000|2022-04-25 19:54:00|13521.8|13520.8|13520.8|13519.8|13521.8|13520.8|13515.6|13514.6|240
1650916450000|2022-04-25 19:54:10|13520.7|13519.7|13520.1|13519.1|13524.7|13523.7|13516.8|13515.8|274
1650916460000|2022-04-25 19:54:20|13520|13519|13520.8|13519.8|13524.8|13523.8|13519.7|13518.7|209
1650916470000|2022-04-25 19:54:30|13521|13520|13518.6|13517.6|13523.3|13522.3|13517.7|13516.7|294
1650916480000|2022-04-25 19:54:40|13518.7|13517.7|13527.6|13526.6|13532.1|13531.1|13518.7|13517.7|1231
1650916490000|2022-04-25 19:54:50|13527.2|13526.2|13527.3|13526.3|13532.3|13531.3|13527.1|13526.1|286
1650916500000|2022-04-25 19:55:00|13528.1|13527.1|13526.2|13525.2|13529.7|13528.7|13520.6|13519.6|458
1650916510000|2022-04-25 19:55:10|13526.1|13525.1|13522.3|13521.3|13527.1|13526.1|13518|13517|398
1650916520000|2022-04-25 19:55:20|13521.8|13520.8|13517.3|13516.3|13523.2|13522.2|13512.2|13511.2|403
1650916530000|2022-04-25 19:55:30|13517.2|13516.2|13520.6|13519.6|13522|13521|13514.1|13513.1|263
1650916540000|2022-04-25 19:55:40|13520.8|13519.8|13524.6|13523.6|13524.6|13523.6|13517.5|13516.5|280
1650916550000|2022-04-25 19:55:50|13524.2|13523.2|13519.5|13518.5|13524.8|13523.8|13518|13517|302
1650916560000|2022-04-25 19:56:00|13519.8|13518.8|13514.5|13513.5|13519.8|13518.8|13510.5|13509.5|394
1650916570000|2022-04-25 19:56:10|13514.6|13513.6|13520.8|13519.8|13521.2|13520.2|13512.5|13511.5|456
1650916580000|2022-04-25 19:56:20|13520.1|13519.1|13516.5|13515.5|13521.1|13520.1|13515.5|13514.5|197
1650916590000|2022-04-25 19:56:30|13516.7|13515.7|13514.2|13513.2|13518.3|13517.3|13511.6|13510.6|271
1650916600000|2022-04-25 19:56:40|13513.6|13512.6|13514.7|13513.7|13517.6|13516.6|13512.7|13511.7|164
1650916610000|2022-04-25 19:56:50|13514.6|13513.6|13520.2|13519.2|13520.2|13519.2|13513|13512|185
1650916620000|2022-04-25 19:57:00|13520.1|13519.1|13521.5|13520.5|13526.1|13525.1|13518.5|13517.5|363
1650916630000|2022-04-25 19:57:10|13521.3|13520.3|13524.2|13523.2|13529.5|13528.5|13521.3|13520.3|311
1650916640000|2022-04-25 19:57:20|13524.6|13523.6|13528.1|13527.1|13528.6|13527.6|13523.6|13522.6|216
1650916650000|2022-04-25 19:57:30|13527.3|13526.3|13525.1|13524.1|13528.2|13527.2|13523.6|13522.6|275
1650916660000|2022-04-25 19:57:40|13525|13524|13529.3|13528.3|13530.7|13529.7|13525|13524|382
1650916670000|2022-04-25 19:57:50|13525.5|13524.5|13529.3|13528.3|13529.6|13528.6|13524.1|13523.1|346
1650916680000|2022-04-25 19:58:00|13528.7|13527.7|13527.5|13526.5|13531|13530|13525.1|13524.1|316
1650916690000|2022-04-25 19:58:10|13527.6|13526.6|13523.8|13522.8|13531.2|13530.2|13523.6|13522.6|346
1650916700000|2022-04-25 19:58:20|13524|13523|13529.7|13528.7|13530.7|13529.7|13523.2|13522.2|287
1650916710000|2022-04-25 19:58:30|13528.6|13527.6|13532.2|13531.2|13532.2|13531.2|13528.3|13527.3|289
1650916720000|2022-04-25 19:58:40|13531.7|13530.7|13525.7|13524.7|13531.7|13530.7|13524.2|13523.2|390
1650916730000|2022-04-25 19:58:50|13525.6|13524.6|13532.6|13531.6|13532.8|13531.8|13525.6|13524.6|339
1650916740000|2022-04-25 19:59:00|13532.5|13531.5|13529.1|13528.1|13532.5|13531.5|13528|13527|510
1650916750000|2022-04-25 19:59:10|13529.7|13528.7|13527|13526|13533|13532|13525|13524|621
1650916760000|2022-04-25 19:59:20|13526.8|13525.8|13529.6|13528.6|13533.6|13532.6|13525.5|13524.5|630
1650916770000|2022-04-25 19:59:30|13529.8|13528.8|13534.8|13533.8|13536.3|13535.3|13529.3|13528.3|878
1650916780000|2022-04-25 19:59:40|13534.7|13533.7|13539.7|13538.7|13542.7|13541.7|13534.1|13533.1|1190
1650916790000|2022-04-25 19:59:50|13539.1|13538.1|13532.5|13531.5|13541.5|13540.5|13529.3|13528.3|3164
1650916800000|2022-04-25 20:00:00|13532.3|13531.3|13531.3|13529.3|13532.7|13531.3|13524.7|13522.7|804
1650916810000|2022-04-25 20:00:10|13531.8|13529.8|13517.8|13515.8|13532.4|13530.4|13517.5|13515.5|810
1650916820000|2022-04-25 20:00:20|13517.5|13515.5|13529.8|13527.8|13530.5|13528.5|13517.4|13515.4|439
1650916830000|2022-04-25 20:00:30|13529.4|13527.4|13534.4|13532.4|13534.9|13532.9|13527.9|13525.9|339
1650916840000|2022-04-25 20:00:40|13534.2|13532.2|13537.3|13535.3|13539.8|13537.8|13534.2|13532.2|350
1650916850000|2022-04-25 20:00:50|13537|13535|13539.9|13537.9|13540.4|13538.4|13536.7|13534.7|295
1650916860000|2022-04-25 20:01:00|13539.8|13537.8|13541.3|13539.3|13541.7|13539.7|13537.5|13535.5|326
1650916870000|2022-04-25 20:01:10|13541.7|13539.7|13542.7|13540.7|13544.7|13542.7|13540.4|13538.4|297
1650916880000|2022-04-25 20:01:20|13542.2|13540.2|13544.5|13542.5|13546|13544|13541.5|13539.5|322
1650916890000|2022-04-25 20:01:30|13544.7|13542.7|13544.5|13542.5|13546.9|13544.9|13544.4|13542.4|253
1650916900000|2022-04-25 20:01:40|13544.4|13542.4|13547.7|13545.7|13548.7|13546.7|13544|13542|205
1650916910000|2022-04-25 20:01:50|13547.5|13545.5|13545.2|13543.2|13547.7|13545.7|13544.4|13542.4|135
1650916920000|2022-04-25 20:02:00|13545.3|13543.3|13545.8|13543.8|13546.2|13544.2|13543.3|13541.3|228
1650916930000|2022-04-25 20:02:10|13545.7|13543.7|13547.3|13545.3|13547.7|13545.7|13544.5|13542.5|225
1650916940000|2022-04-25 20:02:20|13546.9|13544.9|13545.5|13543.5|13547.7|13545.7|13544.9|13542.9|112
1650916950000|2022-04-25 20:02:30|13545.4|13543.4|13542.8|13540.8|13545.4|13543.4|13542.8|13540.8|195
1650916960000|2022-04-25 20:02:40|13543.3|13541.3|13544.9|13542.9|13545.8|13543.8|13543|13541|123
1650916970000|2022-04-25 20:02:50|13544.8|13542.8|13547.5|13545.5|13548.7|13546.7|13544.8|13542.8|119
1650916980000|2022-04-25 20:03:00|13547.4|13545.4|13547.8|13545.8|13548.5|13546.5|13546.3|13544.3|119
1650916990000|2022-04-25 20:03:10|13547.5|13545.5|13547.9|13545.9|13548.2|13546.2|13546|13544|153
1650917000000|2022-04-25 20:03:20|13547.8|13545.8|13546.9|13544.9|13548|13546|13546.3|13544.3|94
1650917010000|2022-04-25 20:03:30|13546.8|13544.8|13547.9|13545.9|13548.3|13546.3|13546.5|13544.5|89
1650917020000|2022-04-25 20:03:40|13548|13546|13548.9|13546.9|13549.5|13547.5|13547.4|13545.4|104
1650917030000|2022-04-25 20:03:50|13549|13547|13548|13546|13549.7|13547.7|13547|13545|186
1650917040000|2022-04-25 20:04:00|13547.9|13545.9|13545.3|13543.3|13548.2|13546.2|13544|13542|172
1650917050000|2022-04-25 20:04:10|13545.2|13543.2|13547|13545|13547.7|13545.7|13544.8|13542.8|65
1650917060000|2022-04-25 20:04:20|13546.8|13544.8|13548.8|13546.8|13549.3|13547.3|13546.5|13544.5|141
1650917070000|2022-04-25 20:04:30|13548.9|13546.9|13547.7|13545.7|13548.9|13546.9|13546|13544|68
1650917080000|2022-04-25 20:04:40|13547.8|13545.8|13546.2|13544.2|13548.3|13546.3|13545.8|13543.8|52
1650917090000|2022-04-25 20:04:50|13546|13544|13544.2|13542.2|13546.2|13544.2|13544.2|13542.2|75
1650917100000|2022-04-25 20:05:00|13544|13542|13542|13540|13544.9|13542.9|13542|13540|171
1650917110000|2022-04-25 20:05:10|13541.8|13539.8|13540.7|13538.7|13542|13540|13538.9|13536.9|147
1650917120000|2022-04-25 20:05:20|13541.2|13539.2|13539.4|13537.4|13541.8|13539.8|13539.2|13537.2|154
1650917130000|2022-04-25 20:05:30|13539.3|13537.3|13544.4|13542.4|13544.8|13542.8|13539.3|13537.3|323
1650917140000|2022-04-25 20:05:40|13544.5|13542.5|13544.7|13542.7|13544.8|13542.8|13543.5|13541.5|95
1650917150000|2022-04-25 20:05:50|13545.3|13543.3|13544.9|13542.9|13545.7|13543.7|13543.4|13541.4|133
1650917160000|2022-04-25 20:06:00|13545|13543|13544.2|13542.2|13545.8|13543.8|13543.3|13541.3|106
1650917170000|2022-04-25 20:06:10|13544|13542|13541.3|13539.3|13544.2|13542.2|13538.3|13536.3|233
1650917180000|2022-04-25 20:06:20|13541|13539|13535.9|13533.9|13541.3|13539.3|13535.9|13533.9|193
1650917190000|2022-04-25 20:06:30|13536|13534|13535.2|13533.2|13537.8|13535.8|13534.9|13532.9|252
1650917200000|2022-04-25 20:06:40|13535.3|13533.3|13533.2|13531.2|13535.5|13533.5|13532.5|13530.5|100
1650917210000|2022-04-25 20:06:50|13533.3|13531.3|13533.5|13531.5|13533.8|13531.8|13531.5|13529.5|157
1650917220000|2022-04-25 20:07:00|13533.4|13531.4|13533.9|13531.9|13534.2|13532.2|13531.9|13529.9|62
1650917230000|2022-04-25 20:07:10|13534|13532|13532.5|13530.5|13534.7|13532.7|13532.5|13530.5|78
1650917240000|2022-04-25 20:07:20|13532|13530|13530.8|13528.8|13533.3|13531.3|13528.9|13526.9|189
1650917250000|2022-04-25 20:07:30|13530.9|13528.9|13532.5|13530.5|13533.5|13531.5|13529.2|13527.2|83
1650917260000|2022-04-25 20:07:40|13532.2|13530.2|13535.2|13533.2|13535.5|13533.5|13532.2|13530.2|114
1650917270000|2022-04-25 20:07:50|13535|13533|13533.4|13531.4|13535.3|13533.3|13531.2|13529.2|121
1650917280000|2022-04-25 20:08:00|13533.3|13531.3|13530.2|13528.2|13533.9|13531.9|13530|13528|65
1650917290000|2022-04-25 20:08:10|13530.3|13528.3|13529.9|13527.9|13530.5|13528.5|13529|13527|117
1650917300000|2022-04-25 20:08:20|13529.3|13527.3|13529.2|13527.2|13529.8|13527.8|13527.5|13525.5|94
1650917310000|2022-04-25 20:08:30|13529|13527|13529|13527|13529.3|13527.3|13527.3|13525.3|78
1650917320000|2022-04-25 20:08:40|13528.8|13526.8|13528.4|13526.4|13530.9|13528.9|13528.4|13526.4|114
1650917330000|2022-04-25 20:08:50|13528.7|13526.7|13530.2|13528.2|13531.2|13529.2|13528.5|13526.5|89
1650917340000|2022-04-25 20:09:00|13530.3|13528.3|13527.3|13525.3|13530.5|13528.5|13527|13525|131
1650917350000|2022-04-25 20:09:10|13527.2|13525.2|13525.7|13523.7|13527.4|13525.4|13525.7|13523.7|89
1650917360000|2022-04-25 20:09:20|13525.9|13523.9|13527.5|13525.5|13528.5|13526.5|13525.8|13523.8|62
1650917370000|2022-04-25 20:09:30|13527.4|13525.4|13527.7|13525.7|13528.5|13526.5|13527|13525|46
1650917380000|2022-04-25 20:09:40|13527.4|13525.4|13530.5|13528.5|13530.5|13528.5|13525.8|13523.8|118
1650917390000|2022-04-25 20:09:50|13529.5|13527.5|13530.2|13528.2|13530.5|13528.5|13528.7|13526.7|31
1650917400000|2022-04-25 20:10:00|13530|13528|13526.8|13524.8|13530|13528|13525.4|13523.4|115
1650917410000|2022-04-25 20:10:10|13526.7|13524.7|13526.8|13524.8|13526.8|13524.8|13525.5|13523.5|70
1650917420000|2022-04-25 20:10:20|13526.5|13524.5|13525.3|13523.3|13526.8|13524.8|13525.3|13523.3|48
1650917430000|2022-04-25 20:10:30|13525.4|13523.4|13528|13526|13528|13526|13525|13523|57
1650917440000|2022-04-25 20:10:40|13527.7|13525.7|13528.3|13526.3|13528.3|13526.3|13527.2|13525.2|39
1650917450000|2022-04-25 20:10:50|13528|13526|13528.8|13526.8|13528.8|13526.8|13526.5|13524.5|65
1650917460000|2022-04-25 20:11:00|13528.3|13526.3|13529|13527|13529|13527|13527.5|13525.5|45
1650917470000|2022-04-25 20:11:10|13528.9|13526.9|13531.3|13529.3|13531.8|13529.8|13528.4|13526.4|48
1650917480000|2022-04-25 20:11:20|13531.2|13529.2|13529.8|13527.8|13532.3|13530.3|13529.5|13527.5|52
1650917490000|2022-04-25 20:11:30|13529.9|13527.9|13530.7|13528.7|13530.9|13528.9|13529.4|13527.4|22
1650917500000|2022-04-25 20:11:40|13530.5|13528.5|13531|13529|13531|13529|13530|13528|28
1650917510000|2022-04-25 20:11:50|13530.9|13528.9|13528|13526|13532.4|13530.4|13528|13526|77
1650917520000|2022-04-25 20:12:00|13528.2|13526.2|13528.9|13526.9|13529|13527|13527.9|13525.9|23
1650917530000|2022-04-25 20:12:10|13528.8|13526.8|13527.5|13525.5|13528.8|13526.8|13527.5|13525.5|21
1650917540000|2022-04-25 20:12:20|13528|13526|13527.8|13525.8|13528.7|13526.7|13527.4|13525.4|16
1650917550000|2022-04-25 20:12:30|13527.7|13525.7|13531.9|13529.9|13531.9|13529.9|13527.5|13525.5|53
1650917560000|2022-04-25 20:12:40|13531.4|13529.4|13530.4|13528.4|13531.7|13529.7|13529.9|13527.9|35
1650917570000|2022-04-25 20:12:50|13530.3|13528.3|13530.9|13528.9|13531.3|13529.3|13528.9|13526.9|43
1650917580000|2022-04-25 20:13:00|13531.2|13529.2|13529.4|13527.4|13531.2|13529.2|13528.2|13526.2|75
1650917590000|2022-04-25 20:13:10|13529.3|13527.3|13529.8|13527.8|13530.9|13528.9|13527.9|13525.9|127
1650917600000|2022-04-25 20:13:20|13529.9|13527.9|13528.7|13526.7|13530|13528|13528|13526|45
1650917610000|2022-04-25 20:13:30|13528.8|13526.8|13527.9|13525.9|13529.5|13527.5|13527.5|13525.5|38
1650917620000|2022-04-25 20:13:40|13527.5|13525.5|13528.3|13526.3|13528.8|13526.8|13527.5|13525.5|27
1650917630000|2022-04-25 20:13:50|13528.4|13526.4|13527.9|13525.9|13528.5|13526.5|13527.7|13525.7|32
1650917640000|2022-04-25 20:14:00|13527.8|13525.8|13525.3|13523.3|13527.8|13525.8|13525.3|13523.3|81
1650917650000|2022-04-25 20:14:10|13525.5|13523.5|13524.3|13522.3|13525.8|13523.8|13524.2|13522.2|51
1650917660000|2022-04-25 20:14:20|13524.2|13522.2|13521|13519|13524.2|13522.2|13519.7|13517.7|192
1650917670000|2022-04-25 20:14:30|13520.2|13518.2|13517.2|13515.2|13520.8|13518.8|13517|13515|141
1650917680000|2022-04-25 20:14:40|13517.3|13515.3|13517.4|13515.4|13520|13518|13515.3|13513.3|181
1650917690000|2022-04-25 20:14:50|13517.7|13515.7|13515.9|13513.9|13517.7|13515.7|13514|13512|191
1650917700000|2022-04-25 20:15:00|13515.7|13513.7|13513.9|13511.9|13516.7|13514.7|13512.3|13510.3|126
1650917710000|2022-04-25 20:15:10|13514.2|13512.2|13518.5|13516.5|13519.9|13517.9|13514.2|13512.2|86
1650917720000|2022-04-25 20:15:20|13518.4|13516.4|13520.3|13518.3|13522.9|13520.9|13518.4|13516.4|72
1650917730000|2022-04-25 20:15:30|13520.5|13518.5|13520.2|13518.2|13521.4|13519.4|13520.2|13518.2|57
1650917740000|2022-04-25 20:15:40|13520|13518|13519.3|13517.3|13520.9|13518.9|13519.2|13517.2|67
1650917750000|2022-04-25 20:15:50|13519.4|13517.4|13519.2|13517.2|13520.7|13518.7|13519.2|13517.2|28
1650917760000|2022-04-25 20:16:00|13519.8|13517.8|13520.2|13518.2|13520.3|13518.3|13518.7|13516.7|71
1650917770000|2022-04-25 20:16:10|13520.3|13518.3|13520.9|13518.9|13521|13519|13519.9|13517.9|24
1650917780000|2022-04-25 20:16:20|13521|13519|13522.3|13520.3|13523.7|13521.7|13520.9|13518.9|71
1650917790000|2022-04-25 20:16:30|13522.2|13520.2|13521.8|13519.8|13522.5|13520.5|13521.4|13519.4|38
1650917800000|2022-04-25 20:16:40|13521.7|13519.7|13519.8|13517.8|13521.9|13519.9|13519.4|13517.4|32
1650917810000|2022-04-25 20:16:50|13519.7|13517.7|13520.7|13518.7|13522.2|13520.2|13518.9|13516.9|45
1650917820000|2022-04-25 20:17:00|13519.7|13517.7|13519.5|13517.5|13520.8|13518.8|13519.3|13517.3|44
1650917830000|2022-04-25 20:17:10|13519.9|13517.9|13519.7|13517.7|13520.2|13518.2|13517.5|13515.5|40
1650917840000|2022-04-25 20:17:20|13519.8|13517.8|13521.4|13519.4|13523.5|13521.5|13519.8|13517.8|44
1650917850000|2022-04-25 20:17:30|13522.3|13520.3|13522.4|13520.4|13523.3|13521.3|13522|13520|36
1650917860000|2022-04-25 20:17:40|13522.5|13520.5|13522.8|13520.8|13523|13521|13521.7|13519.7|26
1650917870000|2022-04-25 20:17:50|13522.9|13520.9|13524.2|13522.2|13525|13523|13522.9|13520.9|28
1650917880000|2022-04-25 20:18:00|13524.3|13522.3|13524.7|13522.7|13525|13523|13523|13521|24
1650917890000|2022-04-25 20:18:10|13524.8|13522.8|13524.3|13522.3|13525.5|13523.5|13523.9|13521.9|17
1650917900000|2022-04-25 20:18:20|13524.2|13522.2|13524.4|13522.4|13526.3|13524.3|13524|13522|35
1650917910000|2022-04-25 20:18:30|13525.2|13523.2|13525.2|13523.2|13525.8|13523.8|13525|13523|25
1650917920000|2022-04-25 20:18:40|13525.3|13523.3|13524.3|13522.3|13525.3|13523.3|13524.2|13522.2|4
1650917930000|2022-04-25 20:18:50|13524.4|13522.4|13524.3|13522.3|13524.4|13522.4|13524.2|13522.2|5
1650917940000|2022-04-25 20:19:00|13524.4|13522.4|13524|13522|13525.7|13523.7|13524|13522|24
1650917950000|2022-04-25 20:19:10|13523.9|13521.9|13523.9|13521.9|13523.9|13521.9|13523.8|13521.8|2
1650917960000|2022-04-25 20:19:20|13523.3|13521.3|13524.3|13522.3|13524.5|13522.5|13523.3|13521.3|18
1650917970000|2022-04-25 20:19:30|13524.4|13522.4|13524.5|13522.5|13524.5|13522.5|13524.2|13522.2|18
1650917980000|2022-04-25 20:19:40|13524.7|13522.7|13524.7|13522.7|13525.3|13523.3|13524.5|13522.5|10
1650917990000|2022-04-25 20:19:50|13524.5|13522.5|13524.8|13522.8|13525.2|13523.2|13524|13522|8
1650918000000|2022-04-25 20:20:00|13524.9|13522.9|13524.4|13522.4|13525.3|13523.3|13524.3|13522.3|6
1650918010000|2022-04-25 20:20:10|13524|13522|13524|13522|13524|13522|13523.7|13521.7|7
1650918020000|2022-04-25 20:20:20|13523.2|13521.2|13522.7|13520.7|13523.2|13521.2|13522.5|13520.5|10
1650918030000|2022-04-25 20:20:30|13521.8|13519.8|13522.8|13520.8|13522.9|13520.9|13521.7|13519.7|10
1650918040000|2022-04-25 20:20:40|13522.7|13520.7|13523.3|13521.3|13523.4|13521.4|13522.7|13520.7|5
1650918050000|2022-04-25 20:20:50|13523.2|13521.2|13522.7|13520.7|13523.2|13521.2|13522.5|13520.5|5
1650918060000|2022-04-25 20:21:00|13522.8|13520.8|13524.2|13522.2|13524.2|13522.2|13522.7|13520.7|4
1650918070000|2022-04-25 20:21:10|13524.5|13522.5|13525.2|13523.2|13525.2|13523.2|13523.9|13521.9|30
1650918080000|2022-04-25 20:21:20|13524.9|13522.9|13525.8|13523.8|13525.8|13523.8|13524.7|13522.7|10
1650918090000|2022-04-25 20:21:30|13525.9|13523.9|13526.4|13524.4|13526.8|13524.8|13525.9|13523.9|39
1650918100000|2022-04-25 20:21:40|13526|13524|13526.7|13524.7|13526.7|13524.7|13525.7|13523.7|14
1650918110000|2022-04-25 20:21:50|13526.5|13524.5|13525.9|13523.9|13526.7|13524.7|13525.8|13523.8|13
1650918120000|2022-04-25 20:22:00|13525.8|13523.8|13525.8|13523.8|13525.8|13523.8|13524.7|13522.7|14
1650918130000|2022-04-25 20:22:10|13526.2|13524.2|13526.9|13524.9|13526.9|13524.9|13525.8|13523.8|11
1650918140000|2022-04-25 20:22:20|13526.8|13524.8|13527.9|13525.9|13528|13526|13525.8|13523.8|15
1650918150000|2022-04-25 20:22:30|13527.8|13525.8|13527.4|13525.4|13528|13526|13527.4|13525.4|15
1650918160000|2022-04-25 20:22:40|13527.5|13525.5|13527.4|13525.4|13527.8|13525.8|13527.2|13525.2|6
1650918170000|2022-04-25 20:22:50|13527.5|13525.5|13527.9|13525.9|13528.3|13526.3|13527.5|13525.5|5
1650918180000|2022-04-25 20:23:00|13528|13526|13527.2|13525.2|13528.9|13526.9|13527.2|13525.2|13
1650918190000|2022-04-25 20:23:10|13527.3|13525.3|13528.2|13526.2|13528.3|13526.3|13527.3|13525.3|4
1650918200000|2022-04-25 20:23:20|13528|13526|13528.4|13526.4|13528.9|13526.9|13528|13526|7
1650918210000|2022-04-25 20:23:30|13528.5|13526.5|13527.5|13525.5|13528.8|13526.8|13527.3|13525.3|8
1650918220000|2022-04-25 20:23:40|13527.9|13525.9|13527.8|13525.8|13528|13526|13527.8|13525.8|11
1650918230000|2022-04-25 20:23:50|13527.7|13525.7|13526.5|13524.5|13527.9|13525.9|13526.5|13524.5|12
1650918240000|2022-04-25 20:24:00|13526.4|13524.4|13527.4|13525.4|13527.4|13525.4|13525.8|13523.8|15
1650918250000|2022-04-25 20:24:10|13527.5|13525.5|13529|13527|13529.2|13527.2|13527.5|13525.5|19
1650918260000|2022-04-25 20:24:20|13528.9|13526.9|13528.2|13526.2|13529.4|13527.4|13528.2|13526.2|9
1650918270000|2022-04-25 20:24:30|13528.3|13526.3|13525.8|13523.8|13528.5|13526.5|13525.5|13523.5|24
1650918280000|2022-04-25 20:24:40|13526|13524|13526.3|13524.3|13526.9|13524.9|13526|13524|8
1650918290000|2022-04-25 20:24:50|13526.2|13524.2|13528|13526|13528.5|13526.5|13526.2|13524.2|46
1650918300000|2022-04-25 20:25:00|13527.9|13525.9|13528.5|13526.5|13528.5|13526.5|13527.7|13525.7|38
1650918310000|2022-04-25 20:25:10|13528.7|13526.7|13528.3|13526.3|13528.8|13526.8|13528.3|13526.3|12
1650918320000|2022-04-25 20:25:20|13528.5|13526.5|13528.3|13526.3|13528.5|13526.5|13528.3|13526.3|3
1650918330000|2022-04-25 20:25:30|13528.2|13526.2|13528|13526|13528.2|13526.2|13527.9|13525.9|3
1650918340000|2022-04-25 20:25:40|13527.9|13525.9|13529.5|13527.5|13530.4|13528.4|13527.9|13525.9|36
1650918350000|2022-04-25 20:25:50|13529.9|13527.9|13528.8|13526.8|13530.2|13528.2|13528.7|13526.7|12
1650918360000|2022-04-25 20:26:00|13528.5|13526.5|13527.8|13525.8|13528.5|13526.5|13527.2|13525.2|15
1650918370000|2022-04-25 20:26:10|13527.7|13525.7|13527.9|13525.9|13527.9|13525.9|13527|13525|24
1650918380000|2022-04-25 20:26:20|13527.8|13525.8|13528|13526|13528|13526|13527.8|13525.8|3
1650918390000|2022-04-25 20:26:30|13528.2|13526.2|13528|13526|13528.8|13526.8|13527.9|13525.9|8
1650918400000|2022-04-25 20:26:40|13527.9|13525.9|13528.3|13526.3|13528.4|13526.4|13527.8|13525.8|6
1650918410000|2022-04-25 20:26:50|13528.2|13526.2|13529.2|13527.2|13529.2|13527.2|13528|13526|12
1650918420000|2022-04-25 20:27:00|13529.4|13527.4|13528.7|13526.7|13529.4|13527.4|13528.7|13526.7|4
1650918430000|2022-04-25 20:27:10|13528.5|13526.5|13528.4|13526.4|13528.5|13526.5|13528.3|13526.3|5
1650918440000|2022-04-25 20:27:20|13528.5|13526.5|13529.2|13527.2|13529.3|13527.3|13528.3|13526.3|26
1650918450000|2022-04-25 20:27:30|13529.3|13527.3|13528.8|13526.8|13529.3|13527.3|13528.7|13526.7|1
1650918460000|2022-04-25 20:27:40|13528.7|13526.7|13528.7|13526.7|13529|13527|13528.4|13526.4|8
1650918470000|2022-04-25 20:27:50|13528.5|13526.5|13529.5|13527.5|13529.5|13527.5|13528.5|13526.5|9
1650918480000|2022-04-25 20:28:00|13529.7|13527.7|13529.7|13527.7|13529.8|13527.8|13529.5|13527.5|4
1650918490000|2022-04-25 20:28:10|13529.8|13527.8|13529.8|13527.8|13529.9|13527.9|13529.7|13527.7|9
1650918500000|2022-04-25 20:28:20|13529.5|13527.5|13529.7|13527.7|13529.8|13527.8|13529.5|13527.5|2
1650918510000|2022-04-25 20:28:30|13529.8|13527.8|13529.7|13527.7|13529.8|13527.8|13529.5|13527.5|1
1650918520000|2022-04-25 20:28:40|13529.5|13527.5|13530.9|13528.9|13531|13529|13529.5|13527.5|20
1650918530000|2022-04-25 20:28:50|13531.4|13529.4|13531.8|13529.8|13532.4|13530.4|13531.2|13529.2|29
1650918540000|2022-04-25 20:29:00|13531.7|13529.7|13530.3|13528.3|13531.7|13529.7|13530.3|13528.3|19
1650918550000|2022-04-25 20:29:10|13529.9|13527.9|13528.8|13526.8|13529.9|13527.9|13528.5|13526.5|34
1650918560000|2022-04-25 20:29:20|13529.7|13527.7|13529.5|13527.5|13529.9|13527.9|13529|13527|25
1650918570000|2022-04-25 20:29:30|13529.4|13527.4|13529.7|13527.7|13529.7|13527.7|13529.3|13527.3|0
1650918580000|2022-04-25 20:29:40|13529.8|13527.8|13530.2|13528.2|13530.4|13528.4|13529.5|13527.5|8
1650918590000|2022-04-25 20:29:50|13530.4|13528.4|13530|13528|13530.5|13528.5|13530|13528|1
1650918600000|2022-04-25 20:30:00|13530.2|13528.2|13529.5|13527.5|13530.5|13528.5|13529.5|13527.5|24
1650918610000|2022-04-25 20:30:10|13529|13527|13527.3|13525.3|13529.2|13527.2|13527.2|13525.2|39
1650918620000|2022-04-25 20:30:20|13527.5|13525.5|13528.5|13526.5|13528.5|13526.5|13527.2|13525.2|12
1650918630000|2022-04-25 20:30:30|13528.3|13526.3|13527.3|13525.3|13528.4|13526.4|13527.3|13525.3|9
1650918640000|2022-04-25 20:30:40|13527.4|13525.4|13528.3|13526.3|13528.5|13526.5|13527.3|13525.3|5
1650918650000|2022-04-25 20:30:50|13528.4|13526.4|13528.3|13526.3|13528.4|13526.4|13528.2|13526.2|6
1650918660000|2022-04-25 20:31:00|13528.4|13526.4|13523.5|13521.5|13528.4|13526.4|13521.9|13519.9|73
1650918670000|2022-04-25 20:31:10|13524.3|13522.3|13524.7|13522.7|13525.5|13523.5|13524|13522|26
1650918680000|2022-04-25 20:31:20|13524.5|13522.5|13524.3|13522.3|13525.2|13523.2|13523.4|13521.4|22
1650918690000|2022-04-25 20:31:30|13524.2|13522.2|13524.5|13522.5|13524.7|13522.7|13523.2|13521.2|24
1650918700000|2022-04-25 20:31:40|13524.7|13522.7|13525.9|13523.9|13527.4|13525.4|13524.2|13522.2|15
1650918710000|2022-04-25 20:31:50|13526.3|13524.3|13525.9|13523.9|13526.4|13524.4|13525.7|13523.7|14
1650918720000|2022-04-25 20:32:00|13525.8|13523.8|13526|13524|13526|13524|13525.5|13523.5|14
1650918730000|2022-04-25 20:32:10|13526.4|13524.4|13526.5|13524.5|13527.2|13525.2|13526.2|13524.2|12
1650918740000|2022-04-25 20:32:20|13526.7|13524.7|13525.7|13523.7|13526.9|13524.9|13525.7|13523.7|7
1650918750000|2022-04-25 20:32:30|13525.8|13523.8|13527.2|13525.2|13527.3|13525.3|13525.3|13523.3|21
1650918760000|2022-04-25 20:32:40|13526.8|13524.8|13527.4|13525.4|13527.7|13525.7|13526.3|13524.3|4
1650918770000|2022-04-25 20:32:50|13527|13525|13527.4|13525.4|13527.5|13525.5|13527|13525|5
1650918780000|2022-04-25 20:33:00|13527.3|13525.3|13525.9|13523.9|13528|13526|13525.9|13523.9|14
1650918790000|2022-04-25 20:33:10|13525.8|13523.8|13523.7|13521.7|13525.8|13523.8|13523.5|13521.5|62
1650918800000|2022-04-25 20:33:20|13523.5|13521.5|13525.5|13523.5|13525.7|13523.7|13523.2|13521.2|9
1650918810000|2022-04-25 20:33:30|13524.9|13522.9|13526|13524|13526.5|13524.5|13524.5|13522.5|20
1650918820000|2022-04-25 20:33:40|13525.9|13523.9|13526.2|13524.2|13526.2|13524.2|13525|13523|22
1650918830000|2022-04-25 20:33:50|13527.2|13525.2|13525.4|13523.4|13527.2|13525.2|13525|13523|35
1650918840000|2022-04-25 20:34:00|13525.3|13523.3|13523.7|13521.7|13525.3|13523.3|13522.8|13520.8|31
1650918850000|2022-04-25 20:34:10|13523.5|13521.5|13523.3|13521.3|13523.7|13521.7|13523|13521|8
1650918860000|2022-04-25 20:34:20|13524.2|13522.2|13524.3|13522.3|13524.3|13522.3|13523.7|13521.7|18
1650918870000|2022-04-25 20:34:30|13525|13523|13523.9|13521.9|13525.2|13523.2|13523.7|13521.7|10
1650918880000|2022-04-25 20:34:40|13524|13522|13526|13524|13526|13524|13524|13522|21
1650918890000|2022-04-25 20:34:50|13525.9|13523.9|13526|13524|13526.7|13524.7|13525.9|13523.9|4
1650918900000|2022-04-25 20:35:00|13526.2|13524.2|13525.4|13523.4|13526.9|13524.9|13524.8|13522.8|26
1650918910000|2022-04-25 20:35:10|13525.3|13523.3|13525.7|13523.7|13525.7|13523.7|13525.3|13523.3|2
1650918920000|2022-04-25 20:35:20|13525.5|13523.5|13526.9|13524.9|13527|13525|13525.5|13523.5|12
1650918930000|2022-04-25 20:35:30|13526.8|13524.8|13526.9|13524.9|13527.7|13525.7|13526.4|13524.4|11
1650918940000|2022-04-25 20:35:40|13526.8|13524.8|13526.9|13524.9|13527.3|13525.3|13526.8|13524.8|6
1650918950000|2022-04-25 20:35:50|13527|13525|13526.8|13524.8|13527|13525|13526.7|13524.7|0
1650918960000|2022-04-25 20:36:00|13526.7|13524.7|13526.8|13524.8|13526.9|13524.9|13525.8|13523.8|7
1650918970000|2022-04-25 20:36:10|13526.5|13524.5|13526.9|13524.9|13527|13525|13525.9|13523.9|3
1650918980000|2022-04-25 20:36:20|13527|13525|13528.3|13526.3|13528.3|13526.3|13526.9|13524.9|3
1650918990000|2022-04-25 20:36:30|13528.2|13526.2|13526.5|13524.5|13528.2|13526.2|13526.2|13524.2|7
1650919000000|2022-04-25 20:36:40|13526.7|13524.7|13525.5|13523.5|13526.7|13524.7|13525.5|13523.5|6
1650919010000|2022-04-25 20:36:50|13525.4|13523.4|13524.5|13522.5|13525.4|13523.4|13524.4|13522.4|11
1650919020000|2022-04-25 20:37:00|13524.4|13522.4|13524.5|13522.5|13524.8|13522.8|13524.4|13522.4|1
1650919030000|2022-04-25 20:37:10|13524.3|13522.3|13525.3|13523.3|13525.5|13523.5|13524.3|13522.3|10
1650919040000|2022-04-25 20:37:20|13525.5|13523.5|13525.7|13523.7|13526.3|13524.3|13525.5|13523.5|8
1650919050000|2022-04-25 20:37:30|13525.5|13523.5|13524.7|13522.7|13525.8|13523.8|13524.4|13522.4|10
1650919060000|2022-04-25 20:37:40|13524.8|13522.8|13523.5|13521.5|13524.8|13522.8|13523.4|13521.4|9
1650919070000|2022-04-25 20:37:50|13523.4|13521.4|13524.5|13522.5|13524.5|13522.5|13522.7|13520.7|32
1650919080000|2022-04-25 20:38:00|13524.7|13522.7|13524.5|13522.5|13524.8|13522.8|13523.4|13521.4|5
1650919090000|2022-04-25 20:38:10|13524.2|13522.2|13524.7|13522.7|13524.7|13522.7|13523.8|13521.8|7
1650919100000|2022-04-25 20:38:20|13524.9|13522.9|13525.8|13523.8|13525.9|13523.9|13524.4|13522.4|7
1650919110000|2022-04-25 20:38:30|13525.3|13523.3|13525.4|13523.4|13525.7|13523.7|13525|13523|13
1650919120000|2022-04-25 20:38:40|13524.9|13522.9|13524.7|13522.7|13524.9|13522.9|13524.7|13522.7|5
1650919130000|2022-04-25 20:38:50|13524.5|13522.5|13524.7|13522.7|13524.9|13522.9|13523.5|13521.5|17
1650919140000|2022-04-25 20:39:00|13524.9|13522.9|13526.5|13524.5|13526.8|13524.8|13524.9|13522.9|8
1650919150000|2022-04-25 20:39:10|13526.4|13524.4|13526.3|13524.3|13526.5|13524.5|13526|13524|5
1650919160000|2022-04-25 20:39:20|13526.2|13524.2|13529.7|13527.7|13529.7|13527.7|13526.2|13524.2|15
1650919170000|2022-04-25 20:39:30|13529.5|13527.5|13530.9|13528.9|13531|13529|13528.9|13526.9|33
1650919180000|2022-04-25 20:39:40|13531|13529|13530.7|13528.7|13531|13529|13529.9|13527.9|27
1650919190000|2022-04-25 20:39:50|13530.5|13528.5|13530.8|13528.8|13531.3|13529.3|13530.5|13528.5|20
1650919200000|2022-04-25 20:40:00|13530|13528|13529.8|13527.8|13531.2|13529.2|13529.8|13527.8|22
1650919210000|2022-04-25 20:40:10|13528.9|13526.9|13529.2|13527.2|13529.4|13527.4|13528.9|13526.9|10
1650919220000|2022-04-25 20:40:20|13529|13527|13529.7|13527.7|13529.8|13527.8|13528.9|13526.9|4
1650919230000|2022-04-25 20:40:30|13529.5|13527.5|13528.9|13526.9|13529.5|13527.5|13528.8|13526.8|4
1650919240000|2022-04-25 20:40:40|13529|13527|13528.9|13526.9|13530.7|13528.7|13528.9|13526.9|21
1650919250000|2022-04-25 20:40:50|13529|13527|13529.5|13527.5|13529.7|13527.7|13529|13527|6
1650919260000|2022-04-25 20:41:00|13529.4|13527.4|13526.7|13524.7|13529.4|13527.4|13526.7|13524.7|32
1650919270000|2022-04-25 20:41:10|13526.8|13524.8|13527.2|13525.2|13528.8|13526.8|13526.5|13524.5|14
1650919280000|2022-04-25 20:41:20|13527.4|13525.4|13528|13526|13528|13526|13527.3|13525.3|10
1650919290000|2022-04-25 20:41:30|13527.9|13525.9|13530.7|13528.7|13531.5|13529.5|13527.9|13525.9|68
1650919300000|2022-04-25 20:41:40|13531|13529|13531.8|13529.8|13531.9|13529.9|13530.2|13528.2|52
1650919310000|2022-04-25 20:41:50|13532.2|13530.2|13533.9|13531.9|13535.2|13533.2|13532|13530|99
1650919320000|2022-04-25 20:42:00|13533.8|13531.8|13531.8|13529.8|13533.9|13531.9|13531.8|13529.8|22
1650919330000|2022-04-25 20:42:10|13531.7|13529.7|13531.7|13529.7|13531.8|13529.8|13531.2|13529.2|11
1650919340000|2022-04-25 20:42:20|13531.5|13529.5|13532.9|13530.9|13532.9|13530.9|13531.4|13529.4|11
1650919350000|2022-04-25 20:42:30|13532.8|13530.8|13531.8|13529.8|13532.9|13530.9|13531.7|13529.7|15
1650919360000|2022-04-25 20:42:40|13531.7|13529.7|13530.4|13528.4|13531.8|13529.8|13530.4|13528.4|20
1650919370000|2022-04-25 20:42:50|13530.5|13528.5|13531|13529|13531.5|13529.5|13530.5|13528.5|6
1650919380000|2022-04-25 20:43:00|13531.2|13529.2|13530.3|13528.3|13531.2|13529.2|13530|13528|7
1650919390000|2022-04-25 20:43:10|13530|13528|13532.2|13530.2|13532.2|13530.2|13530|13528|16
1650919400000|2022-04-25 20:43:20|13532.3|13530.3|13531.8|13529.8|13532.7|13530.7|13531.8|13529.8|22
1650919410000|2022-04-25 20:43:30|13531.3|13529.3|13531.7|13529.7|13531.7|13529.7|13531|13529|11
1650919420000|2022-04-25 20:43:40|13531.5|13529.5|13532|13530|13532|13530|13531.5|13529.5|7
1650919430000|2022-04-25 20:43:50|13532.8|13530.8|13531.7|13529.7|13532.8|13530.8|13531.2|13529.2|21
1650919440000|2022-04-25 20:44:00|13531.5|13529.5|13530.2|13528.2|13531.5|13529.5|13529|13527|50
1650919450000|2022-04-25 20:44:10|13530.3|13528.3|13529.4|13527.4|13530.7|13528.7|13529.4|13527.4|10
1650919460000|2022-04-25 20:44:20|13529.5|13527.5|13529.4|13527.4|13529.5|13527.5|13529.4|13527.4|5
1650919470000|2022-04-25 20:44:30|13529.5|13527.5|13529.2|13527.2|13529.9|13527.9|13528.9|13526.9|21
1650919480000|2022-04-25 20:44:40|13529|13527|13529.7|13527.7|13529.7|13527.7|13529|13527|9
1650919490000|2022-04-25 20:44:50|13529.5|13527.5|13528.4|13526.4|13529.5|13527.5|13528.4|13526.4|13
1650919500000|2022-04-25 20:45:00|13529.9|13527.9|13529.2|13527.2|13529.9|13527.9|13528.4|13526.4|34
1650919510000|2022-04-25 20:45:10|13529|13527|13528.9|13526.9|13529.4|13527.4|13528.8|13526.8|22
1650919520000|2022-04-25 20:45:20|13529|13527|13529.2|13527.2|13529.2|13527.2|13528.7|13526.7|23
1650919530000|2022-04-25 20:45:30|13529.3|13527.3|13527.8|13525.8|13529.3|13527.3|13527.8|13525.8|69
1650919540000|2022-04-25 20:45:40|13527.9|13525.9|13527.8|13525.8|13528.2|13526.2|13527.8|13525.8|15
1650919550000|2022-04-25 20:45:50|13527.9|13525.9|13528.3|13526.3|13528.4|13526.4|13527.9|13525.9|3
1650919560000|2022-04-25 20:46:00|13528.2|13526.2|13528.3|13526.3|13529.2|13527.2|13527.9|13525.9|25
1650919570000|2022-04-25 20:46:10|13528.4|13526.4|13528.7|13526.7|13529.3|13527.3|13528.4|13526.4|14
1650919580000|2022-04-25 20:46:20|13528.5|13526.5|13529|13527|13529.3|13527.3|13527.8|13525.8|33
1650919590000|2022-04-25 20:46:30|13528.9|13526.9|13528.4|13526.4|13528.9|13526.9|13528.4|13526.4|9
1650919600000|2022-04-25 20:46:40|13528.5|13526.5|13528.9|13526.9|13528.9|13526.9|13528.5|13526.5|7
1650919610000|2022-04-25 20:46:50|13529|13527|13529.2|13527.2|13529.3|13527.3|13528.7|13526.7|12
1650919620000|2022-04-25 20:47:00|13529|13527|13528.8|13526.8|13529|13527|13528.7|13526.7|9
1650919630000|2022-04-25 20:47:10|13528.7|13526.7|13528.5|13526.5|13528.7|13526.7|13528.5|13526.5|6
1650919640000|2022-04-25 20:47:20|13528.4|13526.4|13527.9|13525.9|13529|13527|13527.5|13525.5|21
1650919650000|2022-04-25 20:47:30|13528.2|13526.2|13528|13526|13528.3|13526.3|13527.4|13525.4|25
1650919660000|2022-04-25 20:47:40|13527.9|13525.9|13528.4|13526.4|13528.5|13526.5|13527.7|13525.7|13
1650919670000|2022-04-25 20:47:50|13528.5|13526.5|13528.8|13526.8|13528.9|13526.9|13528.5|13526.5|1
1650919680000|2022-04-25 20:48:00|13529.2|13527.2|13529|13527|13529.2|13527.2|13528.7|13526.7|7
1650919690000|2022-04-25 20:48:10|13529.2|13527.2|13529.2|13527.2|13529.3|13527.3|13528.9|13526.9|26
1650919700000|2022-04-25 20:48:20|13529|13527|13529|13527|13529.3|13527.3|13528.9|13526.9|21
1650919710000|2022-04-25 20:48:30|13529.2|13527.2|13529.2|13527.2|13529.3|13527.3|13529|13527|22
1650919720000|2022-04-25 20:48:40|13529|13527|13529.2|13527.2|13529.2|13527.2|13528.9|13526.9|16
1650919730000|2022-04-25 20:48:50|13529|13527|13528.9|13526.9|13529.3|13527.3|13528.9|13526.9|31
1650919740000|2022-04-25 20:49:00|13528.8|13526.8|13529.2|13527.2|13529.2|13527.2|13528.8|13526.8|27
1650919750000|2022-04-25 20:49:10|13529.4|13527.4|13529.2|13527.2|13529.4|13527.4|13528.8|13526.8|76
1650919760000|2022-04-25 20:49:20|13529.3|13527.3|13528.3|13526.3|13529.4|13527.4|13528.3|13526.3|75
1650919770000|2022-04-25 20:49:30|13527.7|13525.7|13528.3|13526.3|13528.4|13526.4|13527.5|13525.5|19
1650919780000|2022-04-25 20:49:40|13528.2|13526.2|13528.5|13526.5|13529|13527|13527.8|13525.8|21
1650919790000|2022-04-25 20:49:50|13528.7|13526.7|13528.9|13526.9|13529.2|13527.2|13528.7|13526.7|14
1650919800000|2022-04-25 20:50:00|13528.8|13526.8|13527.7|13525.7|13528.9|13526.9|13527.7|13525.7|29
1650919810000|2022-04-25 20:50:10|13527.5|13525.5|13527.3|13525.3|13527.7|13525.7|13527.3|13525.3|19
1650919820000|2022-04-25 20:50:20|13527.5|13525.5|13527.3|13525.3|13527.5|13525.5|13526.4|13524.4|37
1650919830000|2022-04-25 20:50:30|13527.2|13525.2|13526.9|13524.9|13527.7|13525.7|13526.8|13524.8|9
1650919840000|2022-04-25 20:50:40|13527|13525|13525.8|13523.8|13527.5|13525.5|13525.8|13523.8|28
1650919850000|2022-04-25 20:50:50|13525.9|13523.9|13527.3|13525.3|13527.3|13525.3|13525.8|13523.8|9
1650919860000|2022-04-25 20:51:00|13526.7|13524.7|13526.5|13524.5|13527.2|13525.2|13526.3|13524.3|14
1650919870000|2022-04-25 20:51:10|13526.4|13524.4|13526.8|13524.8|13526.9|13524.9|13526.4|13524.4|6
1650919880000|2022-04-25 20:51:20|13526.7|13524.7|13528.4|13526.4|13528.4|13526.4|13526.5|13524.5|23
1650919890000|2022-04-25 20:51:30|13528.5|13526.5|13528.2|13526.2|13528.8|13526.8|13527.9|13525.9|10
1650919900000|2022-04-25 20:51:40|13528|13526|13528.3|13526.3|13529.4|13527.4|13527.7|13525.7|71
1650919910000|2022-04-25 20:51:50|13528.4|13526.4|13528|13526|13528.4|13526.4|13527.3|13525.3|21
1650919920000|2022-04-25 20:52:00|13527.9|13525.9|13528.5|13526.5|13528.5|13526.5|13527.5|13525.5|34
1650919930000|2022-04-25 20:52:10|13528.8|13526.8|13528.2|13526.2|13529|13527|13528.2|13526.2|8
1650919940000|2022-04-25 20:52:20|13528|13526|13528.2|13526.2|13529.3|13527.3|13528|13526|21
1650919950000|2022-04-25 20:52:30|13528.3|13526.3|13529|13527|13529.2|13527.2|13527.8|13525.8|30
1650919960000|2022-04-25 20:52:40|13529.2|13527.2|13529|13527|13529.2|13527.2|13529|13527|14
1650919970000|2022-04-25 20:52:50|13529.2|13527.2|13528.8|13526.8|13529.2|13527.2|13527.8|13525.8|19
1650919980000|2022-04-25 20:53:00|13528.7|13526.7|13528.2|13526.2|13529.2|13527.2|13528|13526|22
1650919990000|2022-04-25 20:53:10|13528.3|13526.3|13528.3|13526.3|13528.3|13526.3|13528.2|13526.2|0
1650920000000|2022-04-25 20:53:20|13528.8|13526.8|13528.9|13526.9|13529|13527|13528.7|13526.7|6
1650920010000|2022-04-25 20:53:30|13529|13527|13528.7|13526.7|13529|13527|13528.7|13526.7|0
1650920020000|2022-04-25 20:53:40|13528.5|13526.5|13529.2|13527.2|13529.2|13527.2|13528.5|13526.5|7
1650920030000|2022-04-25 20:53:50|13529.3|13527.3|13529|13527|13529.4|13527.4|13528.8|13526.8|13
1650920040000|2022-04-25 20:54:00|13528.9|13526.9|13528.4|13526.4|13528.9|13526.9|13528.3|13526.3|13
1650920050000|2022-04-25 20:54:10|13528.3|13526.3|13528.5|13526.5|13528.7|13526.7|13528.3|13526.3|4
1650920060000|2022-04-25 20:54:20|13528.8|13526.8|13528.3|13526.3|13528.8|13526.8|13528.3|13526.3|14
1650920070000|2022-04-25 20:54:30|13528.2|13526.2|13527.9|13525.9|13528.3|13526.3|13527.9|13525.9|25
1650920080000|2022-04-25 20:54:40|13527.8|13525.8|13527.5|13525.5|13528.2|13526.2|13527.5|13525.5|25
1650920090000|2022-04-25 20:54:50|13528.2|13526.2|13528.4|13526.4|13528.5|13526.5|13527.8|13525.8|17
1650920100000|2022-04-25 20:55:00|13528.3|13526.3|13527.9|13525.9|13528.7|13526.7|13526.8|13524.8|101
1650920110000|2022-04-25 20:55:10|13527.8|13525.8|13527.2|13525.2|13527.8|13525.8|13527|13525|6
1650920120000|2022-04-25 20:55:20|13527|13525|13527.5|13525.5|13528|13526|13526.9|13524.9|12
1650920130000|2022-04-25 20:55:30|13527.4|13525.4|13527.3|13525.3|13527.5|13525.5|13527.3|13525.3|3
1650920140000|2022-04-25 20:55:40|13527.4|13525.4|13527.5|13525.5|13527.7|13525.7|13527.4|13525.4|3
1650920150000|2022-04-25 20:55:50|13527.2|13525.2|13527.5|13525.5|13527.5|13525.5|13526.5|13524.5|13
1650920160000|2022-04-25 20:56:00|13527.4|13525.4|13526.8|13524.8|13527.4|13525.4|13526.8|13524.8|5
1650920170000|2022-04-25 20:56:10|13527.5|13525.5|13527.3|13525.3|13527.7|13525.7|13527.3|13525.3|10
1650920180000|2022-04-25 20:56:20|13527.5|13525.5|13528.4|13526.4|13528.4|13526.4|13527.5|13525.5|17
1650920190000|2022-04-25 20:56:30|13528.2|13526.2|13528.4|13526.4|13528.5|13526.5|13528.2|13526.2|14
1650920200000|2022-04-25 20:56:40|13528.5|13526.5|13528.3|13526.3|13528.5|13526.5|13528.3|13526.3|17
1650920210000|2022-04-25 20:56:50|13528.2|13526.2|13527.5|13525.5|13528.7|13526.7|13527.3|13525.3|25
1650920220000|2022-04-25 20:57:00|13527.4|13525.4|13527.8|13525.8|13528.2|13526.2|13526.9|13524.9|13
1650920230000|2022-04-25 20:57:10|13527.9|13525.9|13528.4|13526.4|13528.4|13526.4|13527.9|13525.9|12
1650920240000|2022-04-25 20:57:20|13528.3|13526.3|13528.5|13526.5|13528.5|13526.5|13528|13526|12
1650920250000|2022-04-25 20:57:30|13528.4|13526.4|13527.8|13525.8|13528.4|13526.4|13527.8|13525.8|11
1650920260000|2022-04-25 20:57:40|13527.7|13525.7|13527.7|13525.7|13527.8|13525.8|13527.5|13525.5|3
1650920270000|2022-04-25 20:57:50|13527.8|13525.8|13527.8|13525.8|13528|13526|13527.7|13525.7|6
1650920280000|2022-04-25 20:58:00|13527.7|13525.7|13526.9|13524.9|13527.7|13525.7|13526.4|13524.4|17
1650920290000|2022-04-25 20:58:10|13527|13525|13527.2|13525.2|13527.2|13525.2|13526.9|13524.9|8
1650920300000|2022-04-25 20:58:20|13527.3|13525.3|13527.4|13525.4|13527.4|13525.4|13527.3|13525.3|6
1650920310000|2022-04-25 20:58:30|13526.9|13524.9|13527|13525|13527|13525|13526.9|13524.9|13
1650920320000|2022-04-25 20:58:40|13527.2|13525.2|13526.7|13524.7|13527.4|13525.4|13526.4|13524.4|9
1650920330000|2022-04-25 20:58:50|13526.5|13524.5|13526.5|13524.5|13526.7|13524.7|13526.3|13524.3|8
1650920340000|2022-04-25 20:59:00|13526.4|13524.4|13528.2|13526.2|13528.2|13526.2|13526.4|13524.4|11
1650920350000|2022-04-25 20:59:10|13528|13526|13527.4|13525.4|13528.4|13526.4|13527.4|13525.4|6
1650920360000|2022-04-25 20:59:20|13527.3|13525.3|13527.9|13525.9|13527.9|13525.9|13527.2|13525.2|7
1650920370000|2022-04-25 20:59:30|13527.8|13525.8|13528.2|13526.2|13528.2|13526.2|13527.7|13525.7|11
1650920380000|2022-04-25 20:59:40|13528.3|13526.3|13528.3|13526.3|13528.4|13526.4|13528.2|13526.2|25
1650920390000|2022-04-25 20:59:50|13528|13526|13529.8|13524.8|13529.8|13526|13527|13524.6|23
1650920400000|2022-04-25 21:00:00|13529.7|13524.7|13529.7|13524.7|13529.7|13524.7|13529.7|13524.7|0
1650920430000|2022-04-25 21:00:30|13529.6|13524.6|13529.6|13524.6|13529.6|13524.6|13529.5|13524.5|0
1650920460000|2022-04-25 21:01:00|13529.7|13524.7|13529.7|13524.7|13529.7|13524.7|13529.7|13524.7|0
1650920470000|2022-04-25 21:01:10|13529.6|13524.6|13529.5|13524.5|13529.6|13524.6|13529.5|13524.5|0
1650920510000|2022-04-25 21:01:50|13529.6|13524.6|13529.6|13524.6|13529.6|13524.6|13529.6|13524.6|0
1650920570000|2022-04-25 21:02:50|13529.5|13524.5|13529.6|13524.6|13529.6|13524.6|13529.5|13524.5|0
1650920580000|2022-04-25 21:03:00|13529.5|13524.5|13529.5|13524.5|13529.5|13524.5|13529.5|13524.5|0
1650920600000|2022-04-25 21:03:20|13529.3|13524.3|13529.2|13524.2|13529.3|13524.3|13529.2|13524.2|0
1650920650000|2022-04-25 21:04:10|13529.1|13524.1|13529.1|13524.1|13529.1|13524.1|13529.1|13524.1|0
1650920660000|2022-04-25 21:04:20|13529|13524|13529|13524|13529|13524|13529|13524|0
1650920670000|2022-04-25 21:04:30|13528.9|13523.9|13528.9|13523.9|13528.9|13523.9|13528.9|13523.9|0
1650920680000|2022-04-25 21:04:40|13528.8|13523.8|13528.9|13523.9|13528.9|13523.9|13528.8|13523.8|0
1650920690000|2022-04-25 21:04:50|13528.8|13523.8|13528.7|13523.7|13528.8|13523.8|13528.7|13523.7|0
1650920700000|2022-04-25 21:05:00|13528.8|13523.8|13528.8|13523.8|13528.8|13523.8|13528.8|13523.8|0
1650920730000|2022-04-25 21:05:30|13528.9|13523.9|13528.9|13523.9|13528.9|13523.9|13528.9|13523.9|0
1650920760000|2022-04-25 21:06:00|13528.7|13523.7|13528.8|13523.8|13528.8|13523.8|13528.7|13523.7|0
1650920770000|2022-04-25 21:06:10|13528.7|13523.7|13529.4|13524.4|13529.4|13524.4|13528.6|13523.6|0
1650920780000|2022-04-25 21:06:20|13529.1|13524.1|13529|13524|13529.1|13524.1|13529|13524|0
1650920800000|2022-04-25 21:06:40|13528.2|13523.2|13528.2|13523.2|13528.2|13523.2|13528.2|13523.2|0
1650920820000|2022-04-25 21:07:00|13528.1|13523.1|13528.1|13523.1|13528.1|13523.1|13528.1|13523.1|0
1650920850000|2022-04-25 21:07:30|13528.2|13523.2|13528.6|13523.6|13528.6|13523.6|13528.2|13523.2|0
1650920870000|2022-04-25 21:07:50|13528.4|13523.4|13528.4|13523.4|13528.4|13523.4|13528.4|13523.4|0
1650920890000|2022-04-25 21:08:10|13528.3|13523.3|13528|13523|13528.3|13523.3|13528|13523|0
1650920900000|2022-04-25 21:08:20|13528.5|13523.5|13528.5|13523.5|13528.5|13523.5|13528.5|13523.5|0
1650920910000|2022-04-25 21:08:30|13528.7|13523.7|13528.8|13523.8|13528.8|13523.8|13528.7|13523.7|0
1650920930000|2022-04-25 21:08:50|13528.9|13523.9|13528.9|13523.9|13528.9|13523.9|13528.9|13523.9|0
1650920940000|2022-04-25 21:09:00|13529|13524|13529|13524|13529|13524|13529|13524|0
1650920950000|2022-04-25 21:09:10|13528.8|13523.8|13528.6|13523.6|13528.8|13523.8|13528.6|13523.6|0
1650920960000|2022-04-25 21:09:20|13528.8|13523.8|13528.6|13523.6|13528.8|13523.8|13528.6|13523.6|0
1650920970000|2022-04-25 21:09:30|13528.5|13523.5|13528.5|13523.5|13528.5|13523.5|13528.5|13523.5|0
1650920990000|2022-04-25 21:09:50|13528.6|13523.6|13528.6|13523.6|13528.6|13523.6|13528.6|13523.6|0
1650921000000|2022-04-25 21:10:00|13528.7|13523.7|13528.5|13523.5|13528.7|13523.7|13528.5|13523.5|0
1650921010000|2022-04-25 21:10:10|13528.6|13523.6|13528.5|13523.5|13528.6|13523.6|13528.5|13523.5|0
1650921020000|2022-04-25 21:10:20|13528.4|13523.4|13528.5|13523.5|13528.5|13523.5|13528.4|13523.4|0
1650921030000|2022-04-25 21:10:30|13528.4|13523.4|13528.3|13523.3|13528.4|13523.4|13528.2|13523.2|0
1650921040000|2022-04-25 21:10:40|13527.3|13522.3|13527.7|13522.7|13527.8|13522.8|13527.3|13522.3|0
1650921060000|2022-04-25 21:11:00|13527.5|13522.5|13527.5|13522.5|13527.5|13522.5|13527.5|13522.5|0
1650921090000|2022-04-25 21:11:30|13526.5|13521.5|13526.5|13521.5|13526.5|13521.5|13526.5|13521.5|0
1650921100000|2022-04-25 21:11:40|13526.4|13521.4|13526.4|13521.4|13526.5|13521.5|13526.4|13521.4|0
1650921110000|2022-04-25 21:11:50|13526.3|13521.3|13526.1|13521.1|13526.3|13521.3|13526.1|13521.1|0
1650921120000|2022-04-25 21:12:00|13524|13519|13523.9|13518.9|13524|13519|13523.9|13518.9|0
1650921140000|2022-04-25 21:12:20|13524.1|13519.1|13524.7|13519.7|13524.7|13519.7|13524.1|13519.1|0
1650921150000|2022-04-25 21:12:30|13525.3|13520.3|13525.4|13520.4|13525.8|13520.8|13525.3|13520.3|0
1650921160000|2022-04-25 21:12:40|13524.9|13519.9|13524.7|13519.7|13524.9|13519.9|13524.7|13519.7|0
1650921180000|2022-04-25 21:13:00|13525.1|13520.1|13525.1|13520.1|13525.1|13520.1|13525.1|13520.1|0
1650921190000|2022-04-25 21:13:10|13525|13520|13525.1|13520.1|13525.1|13520.1|13525|13520|0
1650921210000|2022-04-25 21:13:30|13526.5|13521.5|13526.3|13521.3|13526.5|13521.5|13526.3|13521.3|0
1650921220000|2022-04-25 21:13:40|13526.2|13521.2|13526.2|13521.2|13526.2|13521.2|13526.2|13521.2|0
1650921230000|2022-04-25 21:13:50|13526.6|13521.6|13526.8|13521.8|13526.8|13521.8|13526.6|13521.6|0
1650921240000|2022-04-25 21:14:00|13526.9|13521.9|13526.9|13521.9|13526.9|13521.9|13526.9|13521.9|0
1650921250000|2022-04-25 21:14:10|13526.8|13521.8|13526.8|13521.8|13526.8|13521.8|13526.8|13521.8|0
1650921260000|2022-04-25 21:14:20|13526.9|13521.9|13526.7|13521.7|13526.9|13521.9|13526.7|13521.7|0
1650921280000|2022-04-25 21:14:40|13526.5|13521.5|13526.5|13521.5|13526.6|13521.6|13526.5|13521.5|0
1650921290000|2022-04-25 21:14:50|13526.3|13521.3|13526.2|13521.2|13526.3|13521.3|13526.2|13521.2|0
1650921350000|2022-04-25 21:15:50|13525.9|13520.9|13526|13521|13526|13521|13525.9|13520.9|0
1650921370000|2022-04-25 21:16:10|13526.1|13521.1|13526.1|13521.1|13526.1|13521.1|13526|13521|0
1650921380000|2022-04-25 21:16:20|13526|13521|13526.4|13521.4|13526.7|13521.7|13526|13521|0
1650921390000|2022-04-25 21:16:30|13526.2|13521.2|13526.2|13521.2|13526.2|13521.2|13526.2|13521.2|0
1650921420000|2022-04-25 21:17:00|13526.3|13521.3|13526.3|13521.3|13526.3|13521.3|13526.2|13521.2|0
1650921440000|2022-04-25 21:17:20|13526.2|13521.2|13526.2|13521.2|13526.2|13521.2|13526.2|13521.2|0
1650921450000|2022-04-25 21:17:30|13526.5|13521.5|13526.2|13521.2|13526.5|13521.5|13526.2|13521.2|0
1650921470000|2022-04-25 21:17:50|13526.3|13521.3|13526.3|13521.3|13526.3|13521.3|13526.3|13521.3|0
1650921490000|2022-04-25 21:18:10|13526.4|13521.4|13526.4|13521.4|13526.4|13521.4|13526.4|13521.4|0
1650921500000|2022-04-25 21:18:20|13526.3|13521.3|13526.3|13521.3|13526.3|13521.3|13526.3|13521.3|0
1650921510000|2022-04-25 21:18:30|13526|13521|13526|13521|13526|13521|13526|13521|0
1650921520000|2022-04-25 21:18:40|13525.5|13520.5|13525.5|13520.5|13525.5|13520.5|13525.5|13520.5|0
1650921530000|2022-04-25 21:18:50|13525.4|13520.4|13525.3|13520.3|13525.4|13520.4|13525.3|13520.3|0
1650921580000|2022-04-25 21:19:40|13525.4|13520.4|13525.6|13520.6|13525.6|13520.6|13525.4|13520.4|0
1650921590000|2022-04-25 21:19:50|13525.7|13520.7|13525.8|13520.8|13525.8|13520.8|13525.7|13520.7|0
1650921640000|2022-04-25 21:20:40|13525.6|13520.6|13525.5|13520.5|13525.6|13520.6|13525.5|13520.5|0
1650921660000|2022-04-25 21:21:00|13525.6|13520.6|13525.6|13520.6|13525.6|13520.6|13525.6|13520.6|0
1650921680000|2022-04-25 21:21:20|13525.5|13520.5|13525.5|13520.5|13525.5|13520.5|13525.5|13520.5|0
1650921720000|2022-04-25 21:22:00|13525.6|13520.6|13525.6|13520.6|13525.6|13520.6|13525.6|13520.6|0
1650921740000|2022-04-25 21:22:20|13525.4|13520.4|13525.4|13520.4|13525.4|13520.4|13525.4|13520.4|0
1650921750000|2022-04-25 21:22:30|13525.5|13520.5|13525.5|13520.5|13525.5|13520.5|13525.5|13520.5|0
1650921760000|2022-04-25 21:22:40|13525.4|13520.4|13525.3|13520.3|13525.4|13520.4|13525.2|13520.2|0
1650921780000|2022-04-25 21:23:00|13525.9|13520.9|13525.9|13520.9|13525.9|13520.9|13525.7|13520.7|0
1650921790000|2022-04-25 21:23:10|13526|13521|13526|13521|13526|13521|13526|13521|0
1650921810000|2022-04-25 21:23:30|13526.3|13521.3|13526|13521|13526.3|13521.3|13526|13521|0
1650921820000|2022-04-25 21:23:40|13526.1|13521.1|13526.1|13521.1|13526.1|13521.1|13526.1|13521.1|0
1650921830000|2022-04-25 21:23:50|13526.3|13521.3|13526.4|13521.4|13526.4|13521.4|13526.3|13521.3|0
1650921870000|2022-04-25 21:24:30|13526.5|13521.5|13526.5|13521.5|13526.5|13521.5|13526.5|13521.5|0
1650921910000|2022-04-25 21:25:10|13526.4|13521.4|13526.4|13521.4|13526.4|13521.4|13526.4|13521.4|0
1650921950000|2022-04-25 21:25:50|13527.3|13522.3|13527.5|13522.5|13527.5|13522.5|13527.3|13522.3|0
1650921980000|2022-04-25 21:26:20|13527.6|13522.6|13527.6|13522.6|13527.6|13522.6|13527.6|13522.6|0
1650922010000|2022-04-25 21:26:50|13527.7|13522.7|13527.8|13522.8|13527.8|13522.8|13527.7|13522.7|0
1650922020000|2022-04-25 21:27:00|13527.9|13522.9|13527.9|13522.9|13527.9|13522.9|13527.9|13522.9|0
1650922050000|2022-04-25 21:27:30|13527.8|13522.8|13527.8|13522.8|13527.8|13522.8|13527.8|13522.8|0
1650922090000|2022-04-25 21:28:10|13527.7|13522.7|13527.7|13522.7|13527.7|13522.7|13527.7|13522.7|0
1650922150000|2022-04-25 21:29:10|13527.9|13522.9|13527.9|13522.9|13527.9|13522.9|13527.9|13522.9|0
1650922210000|2022-04-25 21:30:10|13528.1|13523.1|13528.1|13523.1|13528.1|13523.1|13528.1|13523.1|0
1650922220000|2022-04-25 21:30:20|13528.9|13523.9|13528.8|13523.8|13528.9|13523.9|13528.8|13523.8|0
1650922240000|2022-04-25 21:30:40|13529.1|13524.1|13529.8|13524.8|13529.8|13524.8|13529.1|13524.1|0
1650922250000|2022-04-25 21:30:50|13529.9|13524.9|13529.9|13524.9|13529.9|13524.9|13529.9|13524.9|0
1650922270000|2022-04-25 21:31:10|13529.7|13524.7|13529.7|13524.7|13529.7|13524.7|13529.7|13524.7|0
1650922280000|2022-04-25 21:31:20|13529.8|13524.8|13529.8|13524.8|13529.8|13524.8|13529.8|13524.8|0
1650922290000|2022-04-25 21:31:30|13529.7|13524.7|13529.6|13524.6|13529.7|13524.7|13529.6|13524.6|0
1650922310000|2022-04-25 21:31:50|13529.4|13524.4|13529.4|13524.4|13529.4|13524.4|13529.4|13524.4|0
1650922330000|2022-04-25 21:32:10|13529.5|13524.5|13529.5|13524.5|13529.5|13524.5|13529.5|13524.5|0
1650922370000|2022-04-25 21:32:50|13529.4|13524.4|13528.1|13523.1|13529.4|13524.4|13528|13523|0
1650922390000|2022-04-25 21:33:10|13528.2|13523.2|13528.2|13523.2|13528.2|13523.2|13528.2|13523.2|0
1650922400000|2022-04-25 21:33:20|13528.3|13523.3|13528.3|13523.3|13528.3|13523.3|13528.3|13523.3|0
1650922410000|2022-04-25 21:33:30|13528.8|13523.8|13528.6|13523.6|13528.8|13523.8|13528.3|13523.3|0
1650922420000|2022-04-25 21:33:40|13528.2|13523.2|13528.6|13523.6|13528.6|13523.6|13528.2|13523.2|0
1650922430000|2022-04-25 21:33:50|13528.5|13523.5|13528.5|13523.5|13528.5|13523.5|13528.5|13523.5|0
1650922450000|2022-04-25 21:34:10|13529.1|13524.1|13528.5|13523.5|13529.1|13524.1|13528.5|13523.5|0
1650922500000|2022-04-25 21:35:00|13527.6|13522.6|13527.6|13522.6|13527.6|13522.6|13527.6|13522.6|0
1650922530000|2022-04-25 21:35:30|13527.8|13522.8|13527.8|13522.8|13527.8|13522.8|13527.8|13522.8|0
1650922560000|2022-04-25 21:36:00|13528|13523|13528|13523|13528|13523|13528|13523|0
1650922570000|2022-04-25 21:36:10|13527.9|13522.9|13527.9|13522.9|13527.9|13522.9|13527.9|13522.9|0
1650922660000|2022-04-25 21:37:40|13528|13523|13528.2|13523.2|13528.2|13523.2|13528|13523|0
1650922710000|2022-04-25 21:38:30|13527.9|13522.9|13527.9|13522.9|13527.9|13522.9|13527.9|13522.9|0
1650922830000|2022-04-25 21:40:30|13528.3|13523.3|13527.9|13522.9|13528.3|13523.3|13527.9|13522.9|0
1650922880000|2022-04-25 21:41:20|13527.8|13522.8|13527.8|13522.8|13527.8|13522.8|13527.8|13522.8|0
1650922910000|2022-04-25 21:41:50|13527.7|13522.7|13527.7|13522.7|13527.7|13522.7|13527.7|13522.7|0
1650922950000|2022-04-25 21:42:30|13528.4|13523.4|13528.5|13523.5|13528.6|13523.6|13528.4|13523.4|0
1650922960000|2022-04-25 21:42:40|13528|13523|13528|13523|13528|13523|13528|13523|0
1650922990000|2022-04-25 21:43:10|13527.9|13522.9|13527.9|13522.9|13527.9|13522.9|13527.9|13522.9|0
1650923010000|2022-04-25 21:43:30|13528.7|13523.7|13528.7|13523.7|13528.7|13523.7|13528.7|13523.7|0
1650923050000|2022-04-25 21:44:10|13528.6|13523.6|13528.7|13523.7|13528.7|13523.7|13528.6|13523.6|0
1650923070000|2022-04-25 21:44:30|13528.8|13523.8|13529.2|13524.2|13529.2|13524.2|13528.8|13523.8|0
1650923080000|2022-04-25 21:44:40|13529.3|13524.3|13529.3|13524.3|13529.3|13524.3|13529.3|13524.3|0
1650923090000|2022-04-25 21:44:50|13529.2|13524.2|13529.3|13524.3|13529.3|13524.3|13529.2|13524.2|0
1650923160000|2022-04-25 21:46:00|13529.2|13524.2|13529.3|13524.3|13529.3|13524.3|13529.2|13524.2|0
1650923220000|2022-04-25 21:47:00|13529.4|13524.4|13529.3|13524.3|13529.4|13524.4|13529.3|13524.3|0
1650923240000|2022-04-25 21:47:20|13529.4|13524.4|13529.4|13524.4|13529.4|13524.4|13529.4|13524.4|0
1650923260000|2022-04-25 21:47:40|13529.5|13524.5|13529.5|13524.5|13529.5|13524.5|13529.5|13524.5|0
1650923330000|2022-04-25 21:48:50|13530.7|13525.7|13530.7|13525.7|13530.7|13525.7|13530.7|13525.7|0
1650923350000|2022-04-25 21:49:10|13530.6|13525.6|13530.6|13525.6|13530.6|13525.6|13530.6|13525.6|0
1650923360000|2022-04-25 21:49:20|13530.4|13525.4|13530.4|13525.4|13530.4|13525.4|13530.4|13525.4|0
1650923370000|2022-04-25 21:49:30|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|0
1650923380000|2022-04-25 21:49:40|13530.4|13525.4|13530.4|13525.4|13530.4|13525.4|13530.4|13525.4|0
1650923390000|2022-04-25 21:49:50|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|0
1650923410000|2022-04-25 21:50:10|13530.4|13525.4|13530.4|13525.4|13530.4|13525.4|13530.4|13525.4|0
1650923480000|2022-04-25 21:51:20|13530.3|13525.3|13530.3|13525.3|13530.3|13525.3|13530.3|13525.3|0
1650923540000|2022-04-25 21:52:20|13530.4|13525.4|13530.4|13525.4|13530.4|13525.4|13530.4|13525.4|0
1650923550000|2022-04-25 21:52:30|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|0
1650923590000|2022-04-25 21:53:10|13530.6|13525.6|13530.6|13525.6|13530.6|13525.6|13530.6|13525.6|0
1650923600000|2022-04-25 21:53:20|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|0
1650923650000|2022-04-25 21:54:10|13530.3|13525.3|13530.3|13525.3|13530.3|13525.3|13530.3|13525.3|0
1650923670000|2022-04-25 21:54:30|13530.4|13525.4|13530.4|13525.4|13530.4|13525.4|13530.4|13525.4|0
1650923680000|2022-04-25 21:54:40|13530.3|13525.3|13530.3|13525.3|13530.3|13525.3|13530.3|13525.3|0
1650923690000|2022-04-25 21:54:50|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|0
1650923700000|2022-04-25 21:55:00|13530.6|13525.6|13530.6|13525.6|13530.6|13525.6|13530.6|13525.6|0
1650923730000|2022-04-25 21:55:30|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|13530.5|13525.5|0
1650923800000|2022-04-25 21:56:40|13530.6|13525.6|13530.6|13525.6|13530.6|13525.6|13530.6|13525.6|0
1650923810000|2022-04-25 21:56:50|13530.7|13525.7|13530.7|13525.7|13530.7|13525.7|13530.7|13525.7|0
1650923830000|2022-04-25 21:57:10|13530.8|13525.8|13530.8|13525.8|13530.8|13525.8|13530.8|13525.8|0
1650923840000|2022-04-25 21:57:20|13530.9|13525.9|13530.9|13525.9|13531.4|13526.4|13530.9|13525.9|0
1650923850000|2022-04-25 21:57:30|13531|13526|13531|13526|13531|13526|13531|13526|0
1650923880000|2022-04-25 21:58:00|13531.2|13526.2|13531.4|13526.4|13531.4|13526.4|13531.2|13526.2|0
1650923930000|2022-04-25 21:58:50|13531.7|13526.7|13532|13527|13532|13527|13531.7|13526.7|0
1650923940000|2022-04-25 21:59:00|13531.9|13526.9|13531.9|13526.9|13531.9|13526.9|13531.9|13526.9|0
1650923950000|2022-04-25 21:59:10|13532|13527|13532.3|13527.3|13532.3|13527.3|13532|13527|0
1650923960000|2022-04-25 21:59:20|13531.4|13526.4|13532|13527|13532|13527|13531.2|13526.2|0
1650923970000|2022-04-25 21:59:30|13532.1|13527.1|13532|13527|13532.1|13527.1|13532|13527|0
1650923980000|2022-04-25 21:59:40|13531.8|13526.8|13531.9|13526.9|13532|13527|13531.8|13526.8|0
1650923990000|2022-04-25 21:59:50|13532|13527|13531.5|13526.5|13532.2|13527.2|13531.5|13526.5|0
1650924000000|2022-04-25 22:00:00|13526.8|13524.8|13523.8|13521.8|13529.3|13527.3|13523.8|13521.8|68
1650924010000|2022-04-25 22:00:10|13524|13522|13520|13518|13524|13522|13520|13518|51
1650924020000|2022-04-25 22:00:20|13520.2|13518.2|13516.8|13514.8|13520.8|13518.8|13515.8|13513.8|32
1650924030000|2022-04-25 22:00:30|13517|13515|13516.9|13514.9|13517.5|13515.5|13515.7|13513.7|34
1650924040000|2022-04-25 22:00:40|13516.8|13514.8|13514.4|13512.4|13517.8|13515.8|13514.3|13512.3|69
1650924050000|2022-04-25 22:00:50|13514.3|13512.3|13517.2|13515.2|13518|13516|13514.3|13512.3|30
1650924060000|2022-04-25 22:01:00|13517|13515|13516|13514|13518.5|13516.5|13515.2|13513.2|36
1650924070000|2022-04-25 22:01:10|13515.9|13513.9|13514.8|13512.8|13516.7|13514.7|13514.8|13512.8|28
1650924080000|2022-04-25 22:01:20|13515.3|13513.3|13513.7|13511.7|13515.9|13513.9|13513.2|13511.2|25
1650924090000|2022-04-25 22:01:30|13513.4|13511.4|13513.2|13511.2|13514|13512|13512.8|13510.8|22
1650924100000|2022-04-25 22:01:40|13513|13511|13513|13511|13515|13513|13512.7|13510.7|82
1650924110000|2022-04-25 22:01:50|13512.9|13510.9|13510.4|13508.4|13513|13511|13509.7|13507.7|35
1650924120000|2022-04-25 22:02:00|13510.7|13508.7|13511.5|13509.5|13514|13512|13510.4|13508.4|53
1650924130000|2022-04-25 22:02:10|13511.4|13509.4|13511|13509|13511.4|13509.4|13509.8|13507.8|23
1650924140000|2022-04-25 22:02:20|13510.8|13508.8|13509.8|13507.8|13510.8|13508.8|13509.7|13507.7|24
1650924150000|2022-04-25 22:02:30|13509.7|13507.7|13510.3|13508.3|13510.4|13508.4|13509.5|13507.5|7
1650924160000|2022-04-25 22:02:40|13510.4|13508.4|13511.8|13509.8|13511.8|13509.8|13510.4|13508.4|14
1650924170000|2022-04-25 22:02:50|13511.4|13509.4|13511.8|13509.8|13511.8|13509.8|13510.4|13508.4|19
1650924180000|2022-04-25 22:03:00|13511.9|13509.9|13512.4|13510.4|13512.4|13510.4|13511|13509|11
1650924190000|2022-04-25 22:03:10|13512|13510|13512.8|13510.8|13512.8|13510.8|13512|13510|12
1650924200000|2022-04-25 22:03:20|13512.9|13510.9|13512.7|13510.7|13512.9|13510.9|13511.9|13509.9|11
1650924210000|2022-04-25 22:03:30|13512.5|13510.5|13510.7|13508.7|13513|13511|13510.7|13508.7|25
1650924220000|2022-04-25 22:03:40|13510.2|13508.2|13510.7|13508.7|13513.3|13511.3|13510.2|13508.2|39
1650924230000|2022-04-25 22:03:50|13510.8|13508.8|13511.2|13509.2|13512.4|13510.4|13510.8|13508.8|6
1650924240000|2022-04-25 22:04:00|13511.3|13509.3|13510.4|13508.4|13511.7|13509.7|13510.4|13508.4|9
1650924250000|2022-04-25 22:04:10|13510.3|13508.3|13510|13508|13510.4|13508.4|13509.7|13507.7|11
1650924260000|2022-04-25 22:04:20|13510.4|13508.4|13510.3|13508.3|13510.4|13508.4|13509.9|13507.9|3
1650924270000|2022-04-25 22:04:30|13510.2|13508.2|13510.2|13508.2|13510.3|13508.3|13510.2|13508.2|2
1650924280000|2022-04-25 22:04:40|13510.8|13508.8|13510|13508|13510.9|13508.9|13510|13508|13
1650924290000|2022-04-25 22:04:50|13510.2|13508.2|13507.9|13505.9|13510.2|13508.2|13507.9|13505.9|52
1650924300000|2022-04-25 22:05:00|13508|13506|13508.2|13506.2|13508.3|13506.3|13508|13506|8
1650924310000|2022-04-25 22:05:10|13508|13506|13507.9|13505.9|13508.2|13506.2|13507.9|13505.9|2
1650924320000|2022-04-25 22:05:20|13508|13506|13509.9|13507.9|13510|13508|13507.9|13505.9|11
1650924330000|2022-04-25 22:05:30|13510|13508|13511.2|13509.2|13511.2|13509.2|13510|13508|6
1650924340000|2022-04-25 22:05:40|13511|13509|13513|13511|13513.2|13511.2|13510.7|13508.7|14
1650924350000|2022-04-25 22:05:50|13512.9|13510.9|13513.2|13511.2|13513.2|13511.2|13512.5|13510.5|9
1650924360000|2022-04-25 22:06:00|13513.3|13511.3|13511.8|13509.8|13513.3|13511.3|13511.8|13509.8|9
1650924370000|2022-04-25 22:06:10|13511.7|13509.7|13510.9|13508.9|13511.8|13509.8|13510.9|13508.9|9
1650924380000|2022-04-25 22:06:20|13511|13509|13510.9|13508.9|13511.2|13509.2|13510.9|13508.9|7
1650924390000|2022-04-25 22:06:30|13511.8|13509.8|13511.2|13509.2|13511.8|13509.8|13510.9|13508.9|4
1650924400000|2022-04-25 22:06:40|13511.3|13509.3|13511.8|13509.8|13511.8|13509.8|13511.3|13509.3|2
1650924410000|2022-04-25 22:06:50|13512|13510|13511.5|13509.5|13512.2|13510.2|13511.5|13509.5|2
1650924420000|2022-04-25 22:07:00|13511.4|13509.4|13511.5|13509.5|13511.7|13509.7|13511.4|13509.4|14
1650924430000|2022-04-25 22:07:10|13511.7|13509.7|13511.8|13509.8|13511.8|13509.8|13510.9|13508.9|4
1650924440000|2022-04-25 22:07:20|13512.5|13510.5|13512.4|13510.4|13512.9|13510.9|13512.3|13510.3|17
1650924450000|2022-04-25 22:07:30|13512.2|13510.2|13512.4|13510.4|13512.4|13510.4|13512.2|13510.2|1
1650924460000|2022-04-25 22:07:40|13511.7|13509.7|13511.7|13509.7|13511.7|13509.7|13511.5|13509.5|3
1650924470000|2022-04-25 22:07:50|13511.9|13509.9|13511.5|13509.5|13511.9|13509.9|13511.5|13509.5|4
1650924480000|2022-04-25 22:08:00|13511.7|13509.7|13512.5|13510.5|13512.5|13510.5|13511.5|13509.5|19
1650924490000|2022-04-25 22:08:10|13512.7|13510.7|13512.7|13510.7|13512.7|13510.7|13512.7|13510.7|1
1650924500000|2022-04-25 22:08:20|13513.3|13511.3|13511.8|13509.8|13513.8|13511.8|13511.7|13509.7|11
1650924510000|2022-04-25 22:08:30|13511.9|13509.9|13511.4|13509.4|13511.9|13509.9|13510.9|13508.9|2
1650924520000|2022-04-25 22:08:40|13511.2|13509.2|13511.4|13509.4|13511.5|13509.5|13511.2|13509.2|7
1650924530000|2022-04-25 22:08:50|13511.5|13509.5|13511.4|13509.4|13511.5|13509.5|13511.4|13509.4|0
1650924540000|2022-04-25 22:09:00|13511.5|13509.5|13511.4|13509.4|13511.7|13509.7|13511.3|13509.3|1
1650924550000|2022-04-25 22:09:10|13512|13510|13512.3|13510.3|13512.7|13510.7|13512|13510|11
1650924560000|2022-04-25 22:09:20|13512.2|13510.2|13510.5|13508.5|13512.4|13510.4|13510.5|13508.5|4
1650924570000|2022-04-25 22:09:30|13510.7|13508.7|13510.7|13508.7|13510.7|13508.7|13510.7|13508.7|4
1650924580000|2022-04-25 22:09:40|13510.5|13508.5|13510.8|13508.8|13510.8|13508.8|13510.5|13508.5|1
1650924590000|2022-04-25 22:09:50|13510.7|13508.7|13511.3|13509.3|13511.8|13509.8|13510.7|13508.7|12
1650924600000|2022-04-25 22:10:00|13512.7|13510.7|13511.4|13509.4|13512.7|13510.7|13510.7|13508.7|19
1650924610000|2022-04-25 22:10:10|13511.3|13509.3|13511.4|13509.4|13511.4|13509.4|13510.9|13508.9|4
1650924620000|2022-04-25 22:10:20|13511.3|13509.3|13512.4|13510.4|13513.3|13511.3|13511.3|13509.3|22
1650924630000|2022-04-25 22:10:30|13512.3|13510.3|13512.5|13510.5|13512.7|13510.7|13512.3|13510.3|1
1650924640000|2022-04-25 22:10:40|13512.4|13510.4|13512.7|13510.7|13512.7|13510.7|13512.4|13510.4|1
1650924650000|2022-04-25 22:10:50|13512.8|13510.8|13512.3|13510.3|13512.9|13510.9|13512|13510|6
1650924660000|2022-04-25 22:11:00|13512.2|13510.2|13511.5|13509.5|13512.2|13510.2|13511.4|13509.4|11
1650924670000|2022-04-25 22:11:10|13511.4|13509.4|13511.5|13509.5|13511.9|13509.9|13511.4|13509.4|7
1650924680000|2022-04-25 22:11:20|13511.7|13509.7|13512|13510|13512|13510|13511.7|13509.7|2
1650924690000|2022-04-25 22:11:30|13511.7|13509.7|13512.9|13510.9|13513.2|13511.2|13511.7|13509.7|23
1650924700000|2022-04-25 22:11:40|13513|13511|13513.2|13511.2|13513.7|13511.7|13512.8|13510.8|25
1650924710000|2022-04-25 22:11:50|13513.8|13511.8|13514.4|13512.4|13514.4|13512.4|13513.4|13511.4|11
1650924720000|2022-04-25 22:12:00|13514.5|13512.5|13513.8|13511.8|13514.7|13512.7|13513.8|13511.8|23
1650924730000|2022-04-25 22:12:10|13514.2|13512.2|13514.7|13512.7|13514.7|13512.7|13514.2|13512.2|5
1650924740000|2022-04-25 22:12:20|13514.9|13512.9|13515.4|13513.4|13515.5|13513.5|13514.7|13512.7|11
1650924750000|2022-04-25 22:12:30|13515.5|13513.5|13515.8|13513.8|13515.8|13513.8|13515.5|13513.5|3
1650924760000|2022-04-25 22:12:40|13515.7|13513.7|13515.7|13513.7|13515.7|13513.7|13515.7|13513.7|4
1650924770000|2022-04-25 22:12:50|13515.8|13513.8|13516.8|13514.8|13516.8|13514.8|13515.8|13513.8|18
1650924780000|2022-04-25 22:13:00|13516.9|13514.9|13515.8|13513.8|13517|13515|13515.5|13513.5|20
1650924790000|2022-04-25 22:13:10|13515.7|13513.7|13515.8|13513.8|13515.8|13513.8|13515.4|13513.4|5
1650924810000|2022-04-25 22:13:30|13515.5|13513.5|13515.5|13513.5|13515.7|13513.7|13515.5|13513.5|9
1650924820000|2022-04-25 22:13:40|13515.7|13513.7|13515.5|13513.5|13515.7|13513.7|13515.5|13513.5|4
1650924830000|2022-04-25 22:13:50|13514.9|13512.9|13515|13513|13515|13513|13514.8|13512.8|11
1650924840000|2022-04-25 22:14:00|13514.9|13512.9|13513.5|13511.5|13514.9|13512.9|13513.5|13511.5|18
1650924850000|2022-04-25 22:14:10|13513.9|13511.9|13512.7|13510.7|13513.9|13511.9|13512.7|13510.7|13
1650924860000|2022-04-25 22:14:20|13512.8|13510.8|13513.2|13511.2|13513.4|13511.4|13512.4|13510.4|9
1650924870000|2022-04-25 22:14:30|13513|13511|13512.7|13510.7|13513.2|13511.2|13512.5|13510.5|6
1650924880000|2022-04-25 22:14:40|13512.5|13510.5|13512.8|13510.8|13512.8|13510.8|13512.5|13510.5|2
1650924890000|2022-04-25 22:14:50|13512.7|13510.7|13512.9|13510.9|13513.3|13511.3|13512.3|13510.3|12
1650924900000|2022-04-25 22:15:00|13513.2|13511.2|13514|13512|13515.4|13513.4|13513.2|13511.2|61
1650924910000|2022-04-25 22:15:10|13513.9|13511.9|13513.7|13511.7|13514|13512|13513.5|13511.5|3
1650924920000|2022-04-25 22:15:20|13513.5|13511.5|13513.2|13511.2|13513.8|13511.8|13513.2|13511.2|10
1650924930000|2022-04-25 22:15:30|13513|13511|13512.7|13510.7|13513|13511|13512.7|13510.7|1
1650924940000|2022-04-25 22:15:40|13512.5|13510.5|13512|13510|13512.5|13510.5|13512|13510|3
1650924950000|2022-04-25 22:15:50|13512.2|13510.2|13512.5|13510.5|13512.5|13510.5|13512.2|13510.2|4
1650924960000|2022-04-25 22:16:00|13512.4|13510.4|13512.5|13510.5|13512.5|13510.5|13512.4|13510.4|1
1650924970000|2022-04-25 22:16:10|13512.4|13510.4|13512.5|13510.5|13512.5|13510.5|13512.4|13510.4|2
1650924980000|2022-04-25 22:16:20|13512.4|13510.4|13512.4|13510.4|13512.5|13510.5|13512.4|13510.4|1
1650924990000|2022-04-25 22:16:30|13512.7|13510.7|13514.5|13512.5|13514.5|13512.5|13512.7|13510.7|14
1650925000000|2022-04-25 22:16:40|13514.4|13512.4|13513.9|13511.9|13514.5|13512.5|13513.9|13511.9|1
1650925010000|2022-04-25 22:16:50|13514|13512|13513|13511|13514|13512|13512.9|13510.9|5
1650925020000|2022-04-25 22:17:00|13513.2|13511.2|13513|13511|13513.2|13511.2|13513|13511|5
1650925030000|2022-04-25 22:17:10|13512.5|13510.5|13513.4|13511.4|13514|13512|13512.5|13510.5|12
1650925040000|2022-04-25 22:17:20|13513.3|13511.3|13513.7|13511.7|13513.7|13511.7|13513.3|13511.3|6
1650925050000|2022-04-25 22:17:30|13513.4|13511.4|13513.9|13511.9|13514|13512|13513|13511|9
1650925060000|2022-04-25 22:17:40|13514|13512|13513.8|13511.8|13514|13512|13513.8|13511.8|2
1650925070000|2022-04-25 22:17:50|13513.7|13511.7|13512.8|13510.8|13513.7|13511.7|13512.8|13510.8|4
1650925090000|2022-04-25 22:18:10|13512.7|13510.7|13512.9|13510.9|13512.9|13510.9|13512.5|13510.5|7
1650925100000|2022-04-25 22:18:20|13512.4|13510.4|13512.3|13510.3|13512.4|13510.4|13512.2|13510.2|2
1650925110000|2022-04-25 22:18:30|13512.2|13510.2|13510.3|13508.3|13512.2|13510.2|13509.7|13507.7|28
1650925120000|2022-04-25 22:18:40|13510.2|13508.2|13511.2|13509.2|13511.2|13509.2|13510.2|13508.2|5
1650925130000|2022-04-25 22:18:50|13511.3|13509.3|13510.4|13508.4|13511.3|13509.3|13510.3|13508.3|3
1650925140000|2022-04-25 22:19:00|13510.3|13508.3|13509.7|13507.7|13510.7|13508.7|13509.7|13507.7|10
1650925150000|2022-04-25 22:19:10|13509.5|13507.5|13510.7|13508.7|13510.7|13508.7|13509.5|13507.5|2
1650925160000|2022-04-25 22:19:20|13510.5|13508.5|13510.7|13508.7|13511.2|13509.2|13510.5|13508.5|4
1650925170000|2022-04-25 22:19:30|13510.4|13508.4|13511.3|13509.3|13511.3|13509.3|13510.3|13508.3|3
1650925180000|2022-04-25 22:19:40|13510.4|13508.4|13510.4|13508.4|13510.5|13508.5|13510.4|13508.4|3
1650925190000|2022-04-25 22:19:50|13510.3|13508.3|13511.2|13509.2|13511.4|13509.4|13510.3|13508.3|3
1650925200000|2022-04-25 22:20:00|13511.3|13509.3|13511.2|13509.2|13512|13510|13511.2|13509.2|1
1650925220000|2022-04-25 22:20:20|13511.7|13509.7|13510.5|13508.5|13511.9|13509.9|13510.5|13508.5|16
1650925230000|2022-04-25 22:20:30|13510.7|13508.7|13510.4|13508.4|13510.7|13508.7|13510.4|13508.4|1
1650925250000|2022-04-25 22:20:50|13510.5|13508.5|13509.2|13507.2|13510.5|13508.5|13509.2|13507.2|15
1650925260000|2022-04-25 22:21:00|13509.3|13507.3|13509.7|13507.7|13509.7|13507.7|13509.3|13507.3|4
1650925270000|2022-04-25 22:21:10|13509.5|13507.5|13509.9|13507.9|13510.2|13508.2|13509.5|13507.5|6
1650925280000|2022-04-25 22:21:20|13509.8|13507.8|13509.7|13507.7|13510|13508|13509.7|13507.7|0
1650925290000|2022-04-25 22:21:30|13509.8|13507.8|13509.8|13507.8|13509.9|13507.9|13509.7|13507.7|0
1650925300000|2022-04-25 22:21:40|13510.2|13508.2|13509.7|13507.7|13510.3|13508.3|13509.5|13507.5|2
1650925310000|2022-04-25 22:21:50|13509.5|13507.5|13510.5|13508.5|13510.5|13508.5|13509.3|13507.3|8
1650925320000|2022-04-25 22:22:00|13510.4|13508.4|13510.4|13508.4|13510.9|13508.9|13510.2|13508.2|5
1650925330000|2022-04-25 22:22:10|13510.3|13508.3|13510.3|13508.3|13510.9|13508.9|13510.3|13508.3|2
1650925340000|2022-04-25 22:22:20|13510.2|13508.2|13510.4|13508.4|13510.4|13508.4|13510.2|13508.2|0
1650925350000|2022-04-25 22:22:30|13510.3|13508.3|13509.4|13507.4|13510.3|13508.3|13509.4|13507.4|3
1650925360000|2022-04-25 22:22:40|||||||||1
1650925370000|2022-04-25 22:22:50|13509.5|13507.5|13510.5|13508.5|13511|13509|13509.5|13507.5|3
1650925380000|2022-04-25 22:23:00|13510.3|13508.3|13510.3|13508.3|13510.3|13508.3|13510.3|13508.3|3
1650925390000|2022-04-25 22:23:10|13509.9|13507.9|13510.5|13508.5|13510.5|13508.5|13509.9|13507.9|2
1650925400000|2022-04-25 22:23:20|13510.4|13508.4|13509.5|13507.5|13510.5|13508.5|13509.4|13507.4|3
1650925410000|2022-04-25 22:23:30|13509.4|13507.4|13510.5|13508.5|13510.7|13508.7|13509.4|13507.4|2
1650925420000|2022-04-25 22:23:40|13510.7|13508.7|13510.5|13508.5|13510.7|13508.7|13510.5|13508.5|0
1650925430000|2022-04-25 22:23:50|13510.4|13508.4|13510.5|13508.5|13510.5|13508.5|13510.4|13508.4|0
1650925440000|2022-04-25 22:24:00|13510.4|13508.4|13510.7|13508.7|13510.8|13508.8|13510.3|13508.3|0
1650925450000|2022-04-25 22:24:10|13510.4|13508.4|13510.7|13508.7|13510.7|13508.7|13510.4|13508.4|1
1650925460000|2022-04-25 22:24:20|13510.8|13508.8|13510.8|13508.8|13510.9|13508.9|13510.8|13508.8|0
1650925470000|2022-04-25 22:24:30|13510.9|13508.9|13510.9|13508.9|13510.9|13508.9|13510.8|13508.8|0
1650925480000|2022-04-25 22:24:40|13511|13509|13512.8|13510.8|13513.7|13511.7|13511|13509|10
1650925490000|2022-04-25 22:24:50|13512.7|13510.7|13512.3|13510.3|13512.7|13510.7|13512|13510|10
1650925500000|2022-04-25 22:25:00|13512.2|13510.2|13511.5|13509.5|13512.2|13510.2|13511.2|13509.2|2
1650925510000|2022-04-25 22:25:10|13511.9|13509.9|13512.2|13510.2|13512.5|13510.5|13511.9|13509.9|4
1650925520000|2022-04-25 22:25:20|13512.3|13510.3|13512.8|13510.8|13513.7|13511.7|13512.3|13510.3|6
1650925530000|2022-04-25 22:25:30|13512.9|13510.9|13512.9|13510.9|13512.9|13510.9|13512.8|13510.8|0
1650925540000|2022-04-25 22:25:40|13512.8|13510.8|13513.3|13511.3|13513.8|13511.8|13512.8|13510.8|4
1650925550000|2022-04-25 22:25:50|13513.2|13511.2|13512.8|13510.8|13513.2|13511.2|13512.5|13510.5|2
1650925560000|2022-04-25 22:26:00|13512.5|13510.5|13512.8|13510.8|13512.9|13510.9|13512.3|13510.3|11
1650925570000|2022-04-25 22:26:10|13512.7|13510.7|13512.2|13510.2|13512.7|13510.7|13511.8|13509.8|3
1650925580000|2022-04-25 22:26:20|13512.5|13510.5|13512.8|13510.8|13512.8|13510.8|13512.3|13510.3|2
1650925590000|2022-04-25 22:26:30|13512.5|13510.5|13512|13510|13512.5|13510.5|13511.9|13509.9|5
1650925600000|2022-04-25 22:26:40|||||||||1
1650925610000|2022-04-25 22:26:50|13511.9|13509.9|13511|13509|13511.9|13509.9|13511|13509|4
1650925620000|2022-04-25 22:27:00|13511.2|13509.2|13511.8|13509.8|13512|13510|13511.2|13509.2|5
1650925630000|2022-04-25 22:27:10|13511.9|13509.9|13512.2|13510.2|13512.2|13510.2|13511.9|13509.9|0
1650925640000|2022-04-25 22:27:20|13512|13510|13512.2|13510.2|13512.2|13510.2|13511.7|13509.7|0
1650925660000|2022-04-25 22:27:40|13512.3|13510.3|13512.8|13510.8|13512.8|13510.8|13512.3|13510.3|4
1650925670000|2022-04-25 22:27:50|13512.9|13510.9|13513.8|13511.8|13513.8|13511.8|13512.9|13510.9|10
1650925680000|2022-04-25 22:28:00|13513.9|13511.9|13513.8|13511.8|13514.3|13512.3|13513.5|13511.5|14
1650925700000|2022-04-25 22:28:20|13513.7|13511.7|13513.7|13511.7|13513.7|13511.7|13513.7|13511.7|0
1650925710000|2022-04-25 22:28:30|13513.9|13511.9|13514.2|13512.2|13514.2|13512.2|13513.8|13511.8|3
1650925720000|2022-04-25 22:28:40|13514|13512|13514.5|13512.5|13514.5|13512.5|13513.9|13511.9|7
1650925730000|2022-04-25 22:28:50|13514.7|13512.7|13514.9|13512.9|13514.9|13512.9|13514.7|13512.7|2
1650925740000|2022-04-25 22:29:00|13515|13513|13515.3|13513.3|13516|13514|13515|13513|17
1650925750000|2022-04-25 22:29:10|13515.4|13513.4|13514.8|13512.8|13515.7|13513.7|13514.8|13512.8|10
1650925760000|2022-04-25 22:29:20|13514.2|13512.2|13513.5|13511.5|13514.2|13512.2|13513.5|13511.5|7
1650925780000|2022-04-25 22:29:40|13513.9|13511.9|13514.2|13512.2|13514.2|13512.2|13513.7|13511.7|2
1650925790000|2022-04-25 22:29:50|13514|13512|13514|13512|13514.2|13512.2|13513.7|13511.7|1
1650925800000|2022-04-25 22:30:00|13513.9|13511.9|13512|13510|13513.9|13511.9|13510.9|13508.9|25
1650925810000|2022-04-25 22:30:10|13511.4|13509.4|13511.2|13509.2|13512|13510|13511.2|13509.2|9
1650925820000|2022-04-25 22:30:20|13512|13510|13512.2|13510.2|13512.2|13510.2|13511.9|13509.9|3
1650925830000|2022-04-25 22:30:30|13512.4|13510.4|13512|13510|13512.7|13510.7|13511.9|13509.9|4
1650925840000|2022-04-25 22:30:40|13511.9|13509.9|13511.2|13509.2|13512.2|13510.2|13511.2|13509.2|3
1650925850000|2022-04-25 22:30:50|13511.4|13509.4|13510.5|13508.5|13511.4|13509.4|13510.2|13508.2|4
1650925860000|2022-04-25 22:31:00|13511|13509|13511|13509|13511.3|13509.3|13510.9|13508.9|4
1650925870000|2022-04-25 22:31:10|13511.2|13509.2|13511.9|13509.9|13512.4|13510.4|13511.2|13509.2|12
1650925880000|2022-04-25 22:31:20|13511.8|13509.8|13511.3|13509.3|13511.8|13509.8|13511.2|13509.2|3
1650925890000|2022-04-25 22:31:30|13511.4|13509.4|13512.4|13510.4|13512.7|13510.7|13511.3|13509.3|28
1650925900000|2022-04-25 22:31:40|13512.3|13510.3|13514|13512|13514|13512|13512|13510|10
1650925910000|2022-04-25 22:31:50|13514.2|13512.2|13515.9|13513.9|13515.9|13513.9|13514.2|13512.2|4
1650925920000|2022-04-25 22:32:00|13516|13514|13515.2|13513.2|13517|13515|13514.8|13512.8|34
1650925930000|2022-04-25 22:32:10|13515|13513|13516.8|13514.8|13516.8|13514.8|13515|13513|2
1650925940000|2022-04-25 22:32:20|13516.3|13514.3|13515.9|13513.9|13516.5|13514.5|13515.9|13513.9|5
1650925950000|2022-04-25 22:32:30|13515.8|13513.8|13516|13514|13516|13514|13515.8|13513.8|5
1650925960000|2022-04-25 22:32:40|13516.2|13514.2|13517|13515|13517.7|13515.7|13516.2|13514.2|22
1650925970000|2022-04-25 22:32:50|13516.9|13514.9|13516.7|13514.7|13516.9|13514.9|13516.5|13514.5|3
1650925980000|2022-04-25 22:33:00|13517.2|13515.2|13515.9|13513.9|13517.2|13515.2|13515.9|13513.9|6
1650925990000|2022-04-25 22:33:10|13516|13514|13515.9|13513.9|13516|13514|13515.9|13513.9|0
1650926000000|2022-04-25 22:33:20|13515.8|13513.8|13516.7|13514.7|13516.9|13514.9|13515.7|13513.7|8
1650926010000|2022-04-25 22:33:30|13516.5|13514.5|13516.7|13514.7|13516.8|13514.8|13516.5|13514.5|3
1650926020000|2022-04-25 22:33:40|13516.4|13514.4|13516.7|13514.7|13516.7|13514.7|13516.4|13514.4|1
1650926030000|2022-04-25 22:33:50|13516.8|13514.8|13517|13515|13517.7|13515.7|13516.8|13514.8|12
1650926040000|2022-04-25 22:34:00|13517.2|13515.2|13516.9|13514.9|13517.8|13515.8|13516.9|13514.9|5
1650926050000|2022-04-25 22:34:10|13517.8|13515.8|13516.7|13514.7|13517.8|13515.8|13516.7|13514.7|3
1650926060000|2022-04-25 22:34:20|13517|13515|13517.4|13515.4|13517.4|13515.4|13516.9|13514.9|2
1650926070000|2022-04-25 22:34:30|13517.5|13515.5|13517.8|13515.8|13517.8|13515.8|13517.5|13515.5|4
1650926080000|2022-04-25 22:34:40|13517.9|13515.9|13519.4|13517.4|13520|13518|13517.9|13515.9|17
1650926090000|2022-04-25 22:34:50|13519.3|13517.3|13518.2|13516.2|13519.3|13517.3|13517.7|13515.7|8
1650926100000|2022-04-25 22:35:00|13518|13516|13515|13513|13518.5|13516.5|13515|13513|20
1650926110000|2022-04-25 22:35:10|13514.8|13512.8|13515.9|13513.9|13516|13514|13514.5|13512.5|6
1650926120000|2022-04-25 22:35:20|13516|13514|13515.5|13513.5|13516.4|13514.4|13515.5|13513.5|6
1650926130000|2022-04-25 22:35:30|13514.4|13512.4|13514.8|13512.8|13514.8|13512.8|13513.9|13511.9|9
1650926140000|2022-04-25 22:35:40|13515|13513|13515.2|13513.2|13515.9|13513.9|13515|13513|9
1650926150000|2022-04-25 22:35:50|13515|13513|13514.9|13512.9|13515|13513|13514.8|13512.8|4
1650926160000|2022-04-25 22:36:00|13514.8|13512.8|13512.8|13510.8|13514.8|13512.8|13512.8|13510.8|18
1650926170000|2022-04-25 22:36:10|13512.7|13510.7|13515.7|13513.7|13515.7|13513.7|13512.7|13510.7|7
1650926180000|2022-04-25 22:36:20|13514.7|13512.7|13514.7|13512.7|13514.8|13512.8|13514|13512|3
1650926190000|2022-04-25 22:36:30|13514.8|13512.8|13514.9|13512.9|13515|13513|13514.2|13512.2|1
1650926200000|2022-04-25 22:36:40|13514.8|13512.8|13514.7|13512.7|13514.9|13512.9|13514.5|13512.5|1
1650926210000|2022-04-25 22:36:50|13515.4|13513.4|13515.5|13513.5|13515.5|13513.5|13515.4|13513.4|1
1650926220000|2022-04-25 22:37:00|13515.7|13513.7|13516.5|13514.5|13517|13515|13515.5|13513.5|10
1650926230000|2022-04-25 22:37:10|13516.4|13514.4|13515.7|13513.7|13516.4|13514.4|13515.2|13513.2|4
1650926240000|2022-04-25 22:37:20|13516.2|13514.2|13516.7|13514.7|13516.9|13514.9|13516.2|13514.2|9
1650926250000|2022-04-25 22:37:30|13515.8|13513.8|13515.5|13513.5|13515.8|13513.8|13515.2|13513.2|3
1650926260000|2022-04-25 22:37:40|13515.7|13513.7|13516|13514|13516|13514|13515.7|13513.7|1
1650926270000|2022-04-25 22:37:50|13516.2|13514.2|13516.7|13514.7|13516.8|13514.8|13516.2|13514.2|9
1650926280000|2022-04-25 22:38:00|13516.5|13514.5|13516.9|13514.9|13516.9|13514.9|13516.2|13514.2|2
1650926290000|2022-04-25 22:38:10|||||||||2
1650926300000|2022-04-25 22:38:20|13517|13515|13516.7|13514.7|13517.3|13515.3|13516.7|13514.7|8
1650926310000|2022-04-25 22:38:30|13516.8|13514.8|13516.8|13514.8|13516.8|13514.8|13516.7|13514.7|0
1650926320000|2022-04-25 22:38:40|13517.7|13515.7|13517.7|13515.7|13517.7|13515.7|13517.7|13515.7|2
1650926330000|2022-04-25 22:38:50|13517.8|13515.8|13518.3|13516.3|13518.7|13516.7|13517.7|13515.7|9
1650926340000|2022-04-25 22:39:00|13518.2|13516.2|13517.7|13515.7|13518.2|13516.2|13517.7|13515.7|2
1650926350000|2022-04-25 22:39:10|13517.8|13515.8|13518.3|13516.3|13518.3|13516.3|13517.8|13515.8|2
1650926360000|2022-04-25 22:39:20|13517.7|13515.7|13518.2|13516.2|13518.2|13516.2|13517.7|13515.7|1
1650926370000|2022-04-25 22:39:30|13518.3|13516.3|13519.7|13517.7|13519.7|13517.7|13518.3|13516.3|27
1650926380000|2022-04-25 22:39:40|13519.5|13517.5|13519.3|13517.3|13519.5|13517.5|13519.3|13517.3|0
1650926390000|2022-04-25 22:39:50|13519.4|13517.4|13519.4|13517.4|13519.4|13517.4|13518.9|13516.9|1
1650926400000|2022-04-25 22:40:00|13519.5|13517.5|13517.7|13515.7|13519.8|13517.8|13517.5|13515.5|7
1650926410000|2022-04-25 22:40:10|13517.5|13515.5|13518.3|13516.3|13518.3|13516.3|13517.5|13515.5|10
1650926420000|2022-04-25 22:40:20|13518.7|13516.7|13519.4|13517.4|13519.4|13517.4|13518.7|13516.7|3
1650926430000|2022-04-25 22:40:30|13519.3|13517.3|13517.9|13515.9|13519.8|13517.8|13517.9|13515.9|8
1650926440000|2022-04-25 22:40:40|13518.3|13516.3|13518.3|13516.3|13518.3|13516.3|13518.3|13516.3|5
1650926450000|2022-04-25 22:40:50|13518.2|13516.2|13517.7|13515.7|13518.2|13516.2|13517.5|13515.5|0
1650926460000|2022-04-25 22:41:00|13518.3|13516.3|13518.4|13516.4|13518.9|13516.9|13518.2|13516.2|5
1650926470000|2022-04-25 22:41:10|13517.8|13515.8|13518.2|13516.2|13518.2|13516.2|13517.8|13515.8|1
1650926480000|2022-04-25 22:41:20|13518|13516|13518.2|13516.2|13518.2|13516.2|13517.9|13515.9|1
1650926490000|2022-04-25 22:41:30|13518.5|13516.5|13517.7|13515.7|13518.8|13516.8|13517.4|13515.4|5
1650926500000|2022-04-25 22:41:40|13517.8|13515.8|13517.5|13515.5|13517.8|13515.8|13517.5|13515.5|3
1650926510000|2022-04-25 22:41:50|13517.7|13515.7|13515.2|13513.2|13517.7|13515.7|13515.2|13513.2|13
1650926520000|2022-04-25 22:42:00|13515|13513|13515.4|13513.4|13515.4|13513.4|13513.9|13511.9|10
1650926530000|2022-04-25 22:42:10|13515.2|13513.2|13515.5|13513.5|13515.5|13513.5|13515.2|13513.2|1
1650926540000|2022-04-25 22:42:20|13514.9|13512.9|13514.9|13512.9|13514.9|13512.9|13514.8|13512.8|3
1650926550000|2022-04-25 22:42:30|13514.8|13512.8|13515.8|13513.8|13516|13514|13514.3|13512.3|7
1650926560000|2022-04-25 22:42:40|13515.9|13513.9|13515.7|13513.7|13516|13514|13515.7|13513.7|0
1650926570000|2022-04-25 22:42:50|13515.8|13513.8|13514.7|13512.7|13515.8|13513.8|13514.7|13512.7|2
1650926580000|2022-04-25 22:43:00|13514.5|13512.5|13515.2|13513.2|13515.9|13513.9|13514.5|13512.5|10
1650926590000|2022-04-25 22:43:10|13515|13513|13515|13513|13515.2|13513.2|13514.9|13512.9|0
1650926600000|2022-04-25 22:43:20|13515.2|13513.2|13515.4|13513.4|13515.4|13513.4|13515.2|13513.2|0
1650926610000|2022-04-25 22:43:30|13515.5|13513.5|13514.3|13512.3|13515.5|13513.5|13514.3|13512.3|5
1650926620000|2022-04-25 22:43:40|13514.4|13512.4|13515|13513|13515|13513|13514.3|13512.3|2
1650926630000|2022-04-25 22:43:50|13514.9|13512.9|13514.5|13512.5|13515|13513|13514.3|13512.3|3
1650926640000|2022-04-25 22:44:00|13514.3|13512.3|13515|13513|13515.2|13513.2|13513.8|13511.8|12
1650926650000|2022-04-25 22:44:10|13515.2|13513.2|13515|13513|13515.3|13513.3|13515|13513|0
1650926660000|2022-04-25 22:44:20|13515.2|13513.2|13515.2|13513.2|13515.2|13513.2|13514.9|13512.9|3
1650926670000|2022-04-25 22:44:30|13515.3|13513.3|13515.5|13513.5|13515.5|13513.5|13515.3|13513.3|0
1650926680000|2022-04-25 22:44:40|13515.4|13513.4|13514.3|13512.3|13515.5|13513.5|13514.2|13512.2|13
1650926690000|2022-04-25 22:44:50|13514.2|13512.2|13514.9|13512.9|13514.9|13512.9|13514|13512|5
1650926700000|2022-04-25 22:45:00|13514.8|13512.8|13514.5|13512.5|13514.9|13512.9|13514.2|13512.2|4
1650926710000|2022-04-25 22:45:10|13514.9|13512.9|13514.5|13512.5|13514.9|13512.9|13514.5|13512.5|16
1650926720000|2022-04-25 22:45:20|13514.7|13512.7|13514.8|13512.8|13514.9|13512.9|13514.5|13512.5|2
1650926730000|2022-04-25 22:45:30|13514.4|13512.4|13514|13512|13514.4|13512.4|13513.7|13511.7|9
1650926740000|2022-04-25 22:45:40|13513.8|13511.8|13513.5|13511.5|13514|13512|13513.4|13511.4|2
1650926750000|2022-04-25 22:45:50|13513.4|13511.4|13513.4|13511.4|13513.7|13511.7|13513.4|13511.4|3
1650926760000|2022-04-25 22:46:00|13514.5|13512.5|13514.8|13512.8|13514.8|13512.8|13514.3|13512.3|2
1650926770000|2022-04-25 22:46:10|13514.9|13512.9|13514.8|13512.8|13514.9|13512.9|13514.8|13512.8|0
1650926780000|2022-04-25 22:46:20|13515|13513|13515|13513|13515|13513|13515|13513|2
1650926800000|2022-04-25 22:46:40|13514.9|13512.9|13515.4|13513.4|13515.4|13513.4|13514.8|13512.8|11
1650926810000|2022-04-25 22:46:50|13515.5|13513.5|13515.7|13513.7|13515.9|13513.9|13515.5|13513.5|0
1650926820000|2022-04-25 22:47:00|13515.8|13513.8|13515.9|13513.9|13516|13514|13515.7|13513.7|5
1650926830000|2022-04-25 22:47:10|13516|13514|13515.9|13513.9|13516|13514|13515.9|13513.9|0
1650926840000|2022-04-25 22:47:20|13516|13514|13514.9|13512.9|13516|13514|13514.9|13512.9|3
1650926850000|2022-04-25 22:47:30|13515.7|13513.7|13515.7|13513.7|13515.7|13513.7|13515.5|13513.5|3
1650926860000|2022-04-25 22:47:40|13515.5|13513.5|13515.2|13513.2|13516.4|13514.4|13515.2|13513.2|4
1650926870000|2022-04-25 22:47:50|13515.3|13513.3|13515.2|13513.2|13515.3|13513.3|13515.2|13513.2|1
1650926880000|2022-04-25 22:48:00|13515.7|13513.7|13515.5|13513.5|13515.9|13513.9|13515.5|13513.5|1
1650926890000|2022-04-25 22:48:10|13515.7|13513.7|13515.8|13513.8|13515.9|13513.9|13515.5|13513.5|0
1650926900000|2022-04-25 22:48:20|13515.9|13513.9|13516.8|13514.8|13517.3|13515.3|13515.7|13513.7|6
1650926910000|2022-04-25 22:48:30|13516.7|13514.7|13516.5|13514.5|13516.7|13514.7|13516.4|13514.4|1
1650926940000|2022-04-25 22:49:00|13516.7|13514.7|13516.8|13514.8|13516.8|13514.8|13516.7|13514.7|0
1650926950000|2022-04-25 22:49:10|13517|13515|13516.8|13514.8|13517|13515|13516.7|13514.7|4
1650926960000|2022-04-25 22:49:20|13516.7|13514.7|13516.9|13514.9|13517|13515|13516.7|13514.7|1
1650926970000|2022-04-25 22:49:30|13516.8|13514.8|13516.8|13514.8|13516.8|13514.8|13516.8|13514.8|0
1650926980000|2022-04-25 22:49:40|13516.7|13514.7|13516.8|13514.8|13516.8|13514.8|13516.7|13514.7|1
1650926990000|2022-04-25 22:49:50|13516.9|13514.9|13517.2|13515.2|13517.2|13515.2|13516.8|13514.8|0
1650927000000|2022-04-25 22:50:00|13517|13515|13520.9|13518.9|13520.9|13518.9|13517|13515|38
1650927010000|2022-04-25 22:50:10|13521|13519|13519.2|13517.2|13521|13519|13519.2|13517.2|7
1650927020000|2022-04-25 22:50:20|13519.5|13517.5|13520|13518|13520.3|13518.3|13519.5|13517.5|4
1650927030000|2022-04-25 22:50:30|13520.2|13518.2|13521.4|13519.4|13522.7|13520.7|13519.9|13517.9|28
1650927040000|2022-04-25 22:50:40|13521.5|13519.5|13522.9|13520.9|13523|13521|13521.5|13519.5|6
1650927050000|2022-04-25 22:50:50|13522.8|13520.8|13523.8|13521.8|13523.8|13521.8|13522.5|13520.5|28
1650927060000|2022-04-25 22:51:00|13524|13522|13525.2|13523.2|13525.2|13523.2|13523.7|13521.7|15
1650927070000|2022-04-25 22:51:10|13525.3|13523.3|13524.4|13522.4|13525.7|13523.7|13524.4|13522.4|22
1650927080000|2022-04-25 22:51:20|13524.3|13522.3|13525.4|13523.4|13525.7|13523.7|13524.3|13522.3|6
1650927090000|2022-04-25 22:51:30|13525.3|13523.3|13525.4|13523.4|13525.4|13523.4|13525.3|13523.3|0
1650927100000|2022-04-25 22:51:40|13525.5|13523.5|13525.4|13523.4|13526.2|13524.2|13525.3|13523.3|11
1650927110000|2022-04-25 22:51:50|13525.3|13523.3|13525.7|13523.7|13525.7|13523.7|13525.3|13523.3|3
1650927120000|2022-04-25 22:52:00|13525.5|13523.5|13526.9|13524.9|13526.9|13524.9|13525.5|13523.5|13
1650927130000|2022-04-25 22:52:10|13526.7|13524.7|13527.5|13525.5|13527.8|13525.8|13526.7|13524.7|28
1650927140000|2022-04-25 22:52:20|13527.7|13525.7|13527.9|13525.9|13527.9|13525.9|13527.7|13525.7|11
1650927150000|2022-04-25 22:52:30|13527.8|13525.8|13528.5|13526.5|13528.5|13526.5|13527.7|13525.7|22
1650927160000|2022-04-25 22:52:40|13527.8|13525.8|13528.7|13526.7|13528.7|13526.7|13527.7|13525.7|27
1650927170000|2022-04-25 22:52:50|13528.5|13526.5|13528.8|13526.8|13528.8|13526.8|13528.5|13526.5|4
1650927180000|2022-04-25 22:53:00|13528.7|13526.7|13529.5|13527.5|13529.5|13527.5|13528.5|13526.5|19
1650927190000|2022-04-25 22:53:10|13529.7|13527.7|13529.8|13527.8|13529.8|13527.8|13529.5|13527.5|6
1650927200000|2022-04-25 22:53:20|13529.7|13527.7|13527.5|13525.5|13529.7|13527.7|13527.4|13525.4|24
1650927210000|2022-04-25 22:53:30|13527.4|13525.4|13527.5|13525.5|13527.5|13525.5|13527.3|13525.3|1
1650927220000|2022-04-25 22:53:40|13527.7|13525.7|13528.2|13526.2|13528.2|13526.2|13527.7|13525.7|2
1650927230000|2022-04-25 22:53:50|13528|13526|13528.2|13526.2|13528.3|13526.3|13528|13526|4
1650927240000|2022-04-25 22:54:00|13528.3|13526.3|13527.7|13525.7|13528.3|13526.3|13527.3|13525.3|11
1650927250000|2022-04-25 22:54:10|13527.5|13525.5|13528|13526|13528|13526|13527.4|13525.4|1
1650927260000|2022-04-25 22:54:20|13527.9|13525.9|13527.4|13525.4|13528|13526|13526.8|13524.8|11
1650927270000|2022-04-25 22:54:30|13527.3|13525.3|13527.2|13525.2|13527.3|13525.3|13527.2|13525.2|1
1650927280000|2022-04-25 22:54:40|13527.3|13525.3|13527.4|13525.4|13527.4|13525.4|13527.2|13525.2|13
1650927290000|2022-04-25 22:54:50|13527.3|13525.3|13527.2|13525.2|13527.4|13525.4|13527|13525|4
1650927300000|2022-04-25 22:55:00|13527.3|13525.3|13525.7|13523.7|13527.4|13525.4|13525.7|13523.7|7
1650927310000|2022-04-25 22:55:10|13525.8|13523.8|13526.3|13524.3|13526.4|13524.4|13525.8|13523.8|7
1650927320000|2022-04-25 22:55:20|13526.4|13524.4|13525.2|13523.2|13526.5|13524.5|13525.2|13523.2|3
1650927330000|2022-04-25 22:55:30|13525.3|13523.3|13525|13523|13525.3|13523.3|13525|13523|0
1650927340000|2022-04-25 22:55:40|13524.4|13522.4|13524.3|13522.3|13525|13523|13524.3|13522.3|7
1650927350000|2022-04-25 22:55:50|13523.5|13521.5|13524.4|13522.4|13524.4|13522.4|13523.5|13521.5|10
1650927360000|2022-04-25 22:56:00|13524.3|13522.3|13524.2|13522.2|13524.4|13522.4|13523.4|13521.4|8
1650927370000|2022-04-25 22:56:10|13524.3|13522.3|13525.9|13523.9|13526|13524|13524.3|13522.3|10
1650927380000|2022-04-25 22:56:20|13525.8|13523.8|13524.2|13522.2|13525.8|13523.8|13523.8|13521.8|8
1650927390000|2022-04-25 22:56:30|13524|13522|13524.4|13522.4|13524.7|13522.7|13524|13522|5
1650927400000|2022-04-25 22:56:40|13524.5|13522.5|13522.9|13520.9|13524.7|13522.7|13522.7|13520.7|7
1650927410000|2022-04-25 22:56:50|13522.8|13520.8|13521.4|13519.4|13522.8|13520.8|13521.4|13519.4|16
1650927420000|2022-04-25 22:57:00|13521.3|13519.3|13522.3|13520.3|13522.3|13520.3|13521|13519|19
1650927430000|2022-04-25 22:57:10|13522.7|13520.7|13523.5|13521.5|13523.7|13521.7|13522.3|13520.3|8
1650927440000|2022-04-25 22:57:20|13523.7|13521.7|13524.4|13522.4|13524.4|13522.4|13523.4|13521.4|2
1650927450000|2022-04-25 22:57:30|13524.7|13522.7|13522.4|13520.4|13524.7|13522.7|13522.3|13520.3|7
1650927460000|2022-04-25 22:57:40|13523|13521|13522.9|13520.9|13523|13521|13522.9|13520.9|1
1650927470000|2022-04-25 22:57:50|13523|13521|13523.2|13521.2|13524.2|13522.2|13523|13521|3
1650927480000|2022-04-25 22:58:00|13523.3|13521.3|13523.9|13521.9|13523.9|13521.9|13523|13521|5
1650927490000|2022-04-25 22:58:10|13523.8|13521.8|13523.3|13521.3|13523.9|13521.9|13523.2|13521.2|2
1650927500000|2022-04-25 22:58:20|13523.2|13521.2|13523.3|13521.3|13523.3|13521.3|13523.2|13521.2|1
1650927510000|2022-04-25 22:58:30|13523.2|13521.2|13523.2|13521.2|13523.4|13521.4|13523.2|13521.2|1
1650927520000|2022-04-25 22:58:40|13522.9|13520.9|13524.5|13522.5|13524.7|13522.7|13522.8|13520.8|6
1650927530000|2022-04-25 22:58:50|13524.7|13522.7|13525.2|13523.2|13525.3|13523.3|13524.5|13522.5|5
1650927540000|2022-04-25 22:59:00|13525.3|13523.3|13525.8|13523.8|13528.3|13526.3|13525.3|13523.3|36
1650927550000|2022-04-25 22:59:10|13525.2|13523.2|13525.7|13523.7|13525.7|13523.7|13525.2|13523.2|9
1650927560000|2022-04-25 22:59:20|13525.8|13523.8|13526.3|13524.3|13526.3|13524.3|13525.8|13523.8|1
1650927570000|2022-04-25 22:59:30|13526.4|13524.4|13527|13525|13527.2|13525.2|13526.4|13524.4|6
1650927580000|2022-04-25 22:59:40|13526.9|13524.9|13526.9|13524.9|13527|13525|13526.9|13524.9|0
1650927590000|2022-04-25 22:59:50|13527|13525|13525.4|13523.4|13527.2|13525.2|13525.4|13523.4|5
1650927600000|2022-04-25 23:00:00|13525.5|13523.5|13526.7|13524.7|13527.3|13525.3|13525.5|13523.5|8
1650927610000|2022-04-25 23:00:10|13526.8|13524.8|13527.5|13525.5|13528.2|13526.2|13526.7|13524.7|48
1650927620000|2022-04-25 23:00:20|13527.7|13525.7|13528.8|13526.8|13528.8|13526.8|13527.7|13525.7|5
1650927630000|2022-04-25 23:00:30|13528.7|13526.7|13528.4|13526.4|13528.8|13526.8|13527.8|13525.8|5
1650927640000|2022-04-25 23:00:40|13528.2|13526.2|13528|13526|13528.8|13526.8|13527.8|13525.8|11
1650927650000|2022-04-25 23:00:50|13527.7|13525.7|13528.4|13526.4|13528.4|13526.4|13527.4|13525.4|7
1650927660000|2022-04-25 23:01:00|13528.2|13526.2|13526.3|13524.3|13528.2|13526.2|13526.3|13524.3|8
1650927670000|2022-04-25 23:01:10|13526.4|13524.4|13526.7|13524.7|13526.8|13524.8|13526.4|13524.4|4
1650927690000|2022-04-25 23:01:30|13526.5|13524.5|13524.8|13522.8|13526.5|13524.5|13524.8|13522.8|30
1650927700000|2022-04-25 23:01:40|13524.7|13522.7|13524.4|13522.4|13524.8|13522.8|13524.4|13522.4|0
1650927710000|2022-04-25 23:01:50|13524.5|13522.5|13526|13524|13526.3|13524.3|13524.4|13522.4|17
1650927720000|2022-04-25 23:02:00|13525.8|13523.8|13524|13522|13525.8|13523.8|13523.2|13521.2|11
1650927730000|2022-04-25 23:02:10|13524.2|13522.2|13524.3|13522.3|13524.3|13522.3|13524|13522|2
1650927740000|2022-04-25 23:02:20|13524.4|13522.4|13524.3|13522.3|13524.8|13522.8|13524.2|13522.2|5
1650927750000|2022-04-25 23:02:30|13523.8|13521.8|13526.5|13524.5|13527.2|13525.2|13523.7|13521.7|19
1650927760000|2022-04-25 23:02:40|13526.4|13524.4|13526.5|13524.5|13527.7|13525.7|13526.3|13524.3|5
1650927770000|2022-04-25 23:02:50|13526.7|13524.7|13526.2|13524.2|13526.7|13524.7|13526.2|13524.2|0
1650927780000|2022-04-25 23:03:00|13526|13524|13525.7|13523.7|13526.5|13524.5|13525.7|13523.7|12
1650927790000|2022-04-25 23:03:10|13525.5|13523.5|13525.9|13523.9|13525.9|13523.9|13525.5|13523.5|2
1650927800000|2022-04-25 23:03:20|13526|13524|13527.5|13525.5|13528|13526|13526|13524|6
1650927810000|2022-04-25 23:03:30|13527.7|13525.7|13528.3|13526.3|13528.8|13526.8|13527.3|13525.3|12
1650927820000|2022-04-25 23:03:40|13528.2|13526.2|13528.5|13526.5|13528.9|13526.9|13527.4|13525.4|10
1650927830000|2022-04-25 23:03:50|13528.7|13526.7|13528.5|13526.5|13528.8|13526.8|13527.9|13525.9|7
1650927840000|2022-04-25 23:04:00|13527.5|13525.5|13527.2|13525.2|13527.8|13525.8|13527|13525|9
1650927850000|2022-04-25 23:04:10|13527|13525|13525.8|13523.8|13527|13525|13525.5|13523.5|3
1650927860000|2022-04-25 23:04:20|13525.5|13523.5|13526|13524|13526.5|13524.5|13525.3|13523.3|7
1650927870000|2022-04-25 23:04:30|13526.3|13524.3|13526.8|13524.8|13526.8|13524.8|13526.3|13524.3|0
1650927880000|2022-04-25 23:04:40|13526.9|13524.9|13526.8|13524.8|13526.9|13524.9|13526.7|13524.7|0
1650927890000|2022-04-25 23:04:50|13526.7|13524.7|13526.5|13524.5|13526.8|13524.8|13526.4|13524.4|0
1650927900000|2022-04-25 23:05:00|13526.4|13524.4|13526.2|13524.2|13527.5|13525.5|13525.8|13523.8|9
1650927910000|2022-04-25 23:05:10|13526|13524|13525.9|13523.9|13526.3|13524.3|13525.8|13523.8|0
1650927920000|2022-04-25 23:05:20|13525.8|13523.8|13525.7|13523.7|13526.2|13524.2|13525.5|13523.5|3
1650927930000|2022-04-25 23:05:30|13525.5|13523.5|13524.4|13522.4|13525.7|13523.7|13524.3|13522.3|3
1650927950000|2022-04-25 23:05:50|13524.5|13522.5|13524.5|13522.5|13524.5|13522.5|13524.4|13522.4|2
1650927960000|2022-04-25 23:06:00|13524.3|13522.3|13524|13522|13524.3|13522.3|13524|13522|2
1650927980000|2022-04-25 23:06:20|13524.2|13522.2|13524.4|13522.4|13524.4|13522.4|13524.2|13522.2|0
1650927990000|2022-04-25 23:06:30|13524.5|13522.5|13526.4|13524.4|13526.4|13524.4|13524.4|13522.4|4
1650928000000|2022-04-25 23:06:40|13525.8|13523.8|13526.2|13524.2|13526.3|13524.3|13525.8|13523.8|4
1650928010000|2022-04-25 23:06:50|13526.5|13524.5|13526.5|13524.5|13526.5|13524.5|13526.5|13524.5|1
1650928020000|2022-04-25 23:07:00|13526.9|13524.9|13527.5|13525.5|13527.5|13525.5|13526.5|13524.5|10
1650928030000|2022-04-25 23:07:10|13527.4|13525.4|13527.3|13525.3|13527.4|13525.4|13526.7|13524.7|6
1650928040000|2022-04-25 23:07:20|13527|13525|13526.9|13524.9|13527.2|13525.2|13526.9|13524.9|2
1650928050000|2022-04-25 23:07:30|13526.8|13524.8|13526.3|13524.3|13526.8|13524.8|13526.3|13524.3|0
1650928060000|2022-04-25 23:07:40|13526.9|13524.9|13526.9|13524.9|13526.9|13524.9|13526.9|13524.9|10
1650928070000|2022-04-25 23:07:50|13526.8|13524.8|13526.3|13524.3|13526.8|13524.8|13526.2|13524.2|0
1650928080000|2022-04-25 23:08:00|13526.2|13524.2|13526.9|13524.9|13527.5|13525.5|13526.2|13524.2|11
1650928090000|2022-04-25 23:08:10|13526.8|13524.8|13526.9|13524.9|13527.2|13525.2|13526.8|13524.8|1
1650928100000|2022-04-25 23:08:20|13526.8|13524.8|13528.3|13526.3|13528.4|13526.4|13526.8|13524.8|7
1650928110000|2022-04-25 23:08:30|13528.4|13526.4|13528.2|13526.2|13528.8|13526.8|13527.8|13525.8|0
1650928120000|2022-04-25 23:08:40|13527.9|13525.9|13527.9|13525.9|13528.2|13526.2|13527.9|13525.9|2
1650928130000|2022-04-25 23:08:50|13527.8|13525.8|13527.8|13525.8|13528|13526|13527.7|13525.7|2
1650928140000|2022-04-25 23:09:00|13527.9|13525.9|13527.8|13525.8|13527.9|13525.9|13526.9|13524.9|4
1650928150000|2022-04-25 23:09:10|13527.9|13525.9|13527.3|13525.3|13528|13526|13527.2|13525.2|0
1650928160000|2022-04-25 23:09:20|13526.9|13524.9|13527|13525|13527.4|13525.4|13526.9|13524.9|1
1650928170000|2022-04-25 23:09:30|13527.2|13525.2|13526.5|13524.5|13527.3|13525.3|13525.7|13523.7|3
1650928180000|2022-04-25 23:09:40|13526.4|13524.4|13526.7|13524.7|13526.7|13524.7|13526.3|13524.3|0
1650928190000|2022-04-25 23:09:50|13526.5|13524.5|13526.3|13524.3|13526.5|13524.5|13526|13524|0
1650928200000|2022-04-25 23:10:00|13526.2|13524.2|13525.9|13523.9|13526.2|13524.2|13525|13523|6
1650928210000|2022-04-25 23:10:10|13525.8|13523.8|13525.2|13523.2|13525.8|13523.8|13525.2|13523.2|6
1650928220000|2022-04-25 23:10:20|13525.3|13523.3|13525.4|13523.4|13525.4|13523.4|13524.9|13522.9|1
1650928230000|2022-04-25 23:10:30|13525.3|13523.3|13525.5|13523.5|13525.5|13523.5|13525.3|13523.3|2
1650928240000|2022-04-25 23:10:40|13525.4|13523.4|13526.8|13524.8|13526.9|13524.9|13525.4|13523.4|9
1650928250000|2022-04-25 23:10:50|13526.7|13524.7|13527.2|13525.2|13527.4|13525.4|13526.5|13524.5|2
1650928260000|2022-04-25 23:11:00|13527|13525|13526.8|13524.8|13527.2|13525.2|13526.3|13524.3|6
1650928270000|2022-04-25 23:11:10|13526.9|13524.9|13526.5|13524.5|13527|13525|13526.5|13524.5|0
1650928280000|2022-04-25 23:11:20|13526.4|13524.4|13525.5|13523.5|13526.4|13524.4|13525.5|13523.5|0
1650928290000|2022-04-25 23:11:30|13525.4|13523.4|13525.9|13523.9|13525.9|13523.9|13525.4|13523.4|0
1650928300000|2022-04-25 23:11:40|13526.3|13524.3|13526|13524|13526.3|13524.3|13526|13524|1
1650928320000|2022-04-25 23:12:00|13525.9|13523.9|13526|13524|13526.5|13524.5|13525.9|13523.9|9
1650928330000|2022-04-25 23:12:10|13525.9|13523.9|13526.3|13524.3|13526.4|13524.4|13525.9|13523.9|2
1650928340000|2022-04-25 23:12:20|13526.5|13524.5|13527|13525|13527.3|13525.3|13526.5|13524.5|4
1650928350000|2022-04-25 23:12:30|13527.2|13525.2|13526.8|13524.8|13527.7|13525.7|13526.8|13524.8|0
1650928360000|2022-04-25 23:12:40|13526|13524|13527.8|13525.8|13527.8|13525.8|13526|13524|14
1650928370000|2022-04-25 23:12:50|13527.7|13525.7|13527.9|13525.9|13528.2|13526.2|13527.7|13525.7|13
1650928380000|2022-04-25 23:13:00|13528.3|13526.3|13528.8|13526.8|13528.9|13526.9|13528.3|13526.3|8
1650928390000|2022-04-25 23:13:10|13528.9|13526.9|13528.2|13526.2|13528.9|13526.9|13528.2|13526.2|2
1650928400000|2022-04-25 23:13:20|13528.8|13526.8|13528.9|13526.9|13529.2|13527.2|13528.7|13526.7|4
1650928410000|2022-04-25 23:13:30|13529|13527|13529.2|13527.2|13529.2|13527.2|13528.9|13526.9|1
1650928420000|2022-04-25 23:13:40|13529.3|13527.3|13530.8|13528.8|13531.2|13529.2|13529.2|13527.2|39
1650928430000|2022-04-25 23:13:50|13530.9|13528.9|13530.5|13528.5|13531.7|13529.7|13530.5|13528.5|19
1650928440000|2022-04-25 23:14:00|13530.8|13528.8|13532.2|13530.2|13532.7|13530.7|13530.8|13528.8|18
1650928450000|2022-04-25 23:14:10|13532.5|13530.5|13531.8|13529.8|13532.8|13530.8|13531.2|13529.2|35
1650928460000|2022-04-25 23:14:20|13531.7|13529.7|13532.4|13530.4|13532.4|13530.4|13531.7|13529.7|2
1650928470000|2022-04-25 23:14:30|13532.5|13530.5|13532.2|13530.2|13532.8|13530.8|13532.2|13530.2|3
1650928480000|2022-04-25 23:14:40|13532.3|13530.3|13532.8|13530.8|13532.8|13530.8|13532|13530|9
1650928490000|2022-04-25 23:14:50|13532.7|13530.7|13532.9|13530.9|13533.3|13531.3|13532.2|13530.2|20
1650928500000|2022-04-25 23:15:00|13533|13531|13533.4|13531.4|13533.9|13531.9|13532.9|13530.9|10
1650928510000|2022-04-25 23:15:10|13533.3|13531.3|13533.7|13531.7|13533.7|13531.7|13533.3|13531.3|4
1650928520000|2022-04-25 23:15:20|13533.5|13531.5|13532.8|13530.8|13533.9|13531.9|13532.7|13530.7|17
1650928530000|2022-04-25 23:15:30|13531.5|13529.5|13531.7|13529.7|13532.2|13530.2|13531.5|13529.5|11
1650928540000|2022-04-25 23:15:40|13531.9|13529.9|13531.7|13529.7|13532|13530|13531.7|13529.7|1
1650928550000|2022-04-25 23:15:50|13531.8|13529.8|13532.5|13530.5|13532.5|13530.5|13531.7|13529.7|2
1650928560000|2022-04-25 23:16:00|13532.7|13530.7|13532.7|13530.7|13532.8|13530.8|13532.2|13530.2|8
1650928570000|2022-04-25 23:16:10|13532.8|13530.8|13532.5|13530.5|13533|13531|13532.5|13530.5|2
1650928580000|2022-04-25 23:16:20|13532.4|13530.4|13532.2|13530.2|13532.7|13530.7|13532|13530|16
1650928590000|2022-04-25 23:16:30|13532.3|13530.3|13531.7|13529.7|13532.3|13530.3|13531.7|13529.7|6
1650928600000|2022-04-25 23:16:40|13531.8|13529.8|13531.5|13529.5|13531.8|13529.8|13531.4|13529.4|2
1650928610000|2022-04-25 23:16:50|13531.9|13529.9|13531.9|13529.9|13532.2|13530.2|13531.8|13529.8|2
1650928620000|2022-04-25 23:17:00|13531.8|13529.8|13531.9|13529.9|13531.9|13529.9|13531.7|13529.7|0
1650928630000|2022-04-25 23:17:10|13532|13530|13531.9|13529.9|13532.2|13530.2|13531.9|13529.9|6
1650928640000|2022-04-25 23:17:20|13532|13530|13533.3|13531.3|13533.3|13531.3|13531.9|13529.9|14
1650928650000|2022-04-25 23:17:30|13533.2|13531.2|13533.7|13531.7|13534.2|13532.2|13533.2|13531.2|15
1650928660000|2022-04-25 23:17:40|13533.8|13531.8|13533.7|13531.7|13534.4|13532.4|13533.4|13531.4|15
1650928670000|2022-04-25 23:17:50|13533.8|13531.8|13534|13532|13534.5|13532.5|13533.7|13531.7|5
1650928680000|2022-04-25 23:18:00|13534.3|13532.3|13534.5|13532.5|13534.5|13532.5|13534.3|13532.3|5
1650928690000|2022-04-25 23:18:10|13534.4|13532.4|13533.5|13531.5|13534.4|13532.4|13533.5|13531.5|10
1650928700000|2022-04-25 23:18:20|13533.2|13531.2|13533.3|13531.3|13533.5|13531.5|13533.2|13531.2|1
1650928710000|2022-04-25 23:18:30|13533.4|13531.4|13533.4|13531.4|13533.4|13531.4|13533.2|13531.2|1
1650928720000|2022-04-25 23:18:40|13533.3|13531.3|13533.2|13531.2|13533.4|13531.4|13532.9|13530.9|3
1650928730000|2022-04-25 23:18:50|13533.3|13531.3|13533.3|13531.3|13533.4|13531.4|13533|13531|7
1650928740000|2022-04-25 23:19:00|13533.2|13531.2|13533.4|13531.4|13533.4|13531.4|13532.9|13530.9|17
1650928750000|2022-04-25 23:19:10|13533.3|13531.3|13532.9|13530.9|13533.4|13531.4|13532.9|13530.9|2
1650928760000|2022-04-25 23:19:20|13533|13531|13532.3|13530.3|13533.3|13531.3|13532.3|13530.3|7
1650928770000|2022-04-25 23:19:30|13532.2|13530.2|13532.2|13530.2|13532.3|13530.3|13532.2|13530.2|3
1650928780000|2022-04-25 23:19:40|13532.3|13530.3|13532.4|13530.4|13532.4|13530.4|13531.4|13529.4|8
1650928790000|2022-04-25 23:19:50|13532.2|13530.2|13532.3|13530.3|13532.3|13530.3|13531.7|13529.7|4
1650928800000|2022-04-25 23:20:00|13531.9|13529.9|13532.4|13530.4|13532.7|13530.7|13531.8|13529.8|7
1650928810000|2022-04-25 23:20:10|13532.3|13530.3|13532.5|13530.5|13532.5|13530.5|13532.2|13530.2|1
1650928820000|2022-04-25 23:20:20|13532.9|13530.9|13533|13531|13533.4|13531.4|13532.8|13530.8|17
1650928830000|2022-04-25 23:20:30|13533.5|13531.5|13533.2|13531.2|13534|13532|13533.2|13531.2|14
1650928840000|2022-04-25 23:20:40|13533|13531|13532.9|13530.9|13533|13531|13532.4|13530.4|10
1650928850000|2022-04-25 23:20:50|13532.8|13530.8|13533.2|13531.2|13533.2|13531.2|13532.8|13530.8|3
1650928860000|2022-04-25 23:21:00|13532.7|13530.7|13532.2|13530.2|13532.7|13530.7|13531.9|13529.9|17
1650928870000|2022-04-25 23:21:10|13532|13530|13532.3|13530.3|13532.4|13530.4|13532|13530|4
1650928880000|2022-04-25 23:21:20|13532.2|13530.2|13533|13531|13533|13531|13531.9|13529.9|4
1650928890000|2022-04-25 23:21:30|13532.8|13530.8|13532.4|13530.4|13532.8|13530.8|13532.4|13530.4|1
1650928900000|2022-04-25 23:21:40|13532.5|13530.5|13532.4|13530.4|13532.5|13530.5|13532.2|13530.2|1
1650928910000|2022-04-25 23:21:50|13532.3|13530.3|13531.4|13529.4|13532.3|13530.3|13531.4|13529.4|11
1650928920000|2022-04-25 23:22:00|13531.5|13529.5|13531|13529|13531.5|13529.5|13530.9|13528.9|43
1650928930000|2022-04-25 23:22:10|13531.2|13529.2|13531.2|13529.2|13531.3|13529.3|13530.9|13528.9|3
1650928940000|2022-04-25 23:22:20|13531.3|13529.3|13531|13529|13531.3|13529.3|13530.7|13528.7|3
1650928950000|2022-04-25 23:22:30|13531.2|13529.2|13531.2|13529.2|13531.4|13529.4|13530.7|13528.7|5
1650928960000|2022-04-25 23:22:40|13531|13529|13531|13529|13531|13529|13531|13529|0
1650928970000|2022-04-25 23:22:50|13530.9|13528.9|13531.2|13529.2|13531.2|13529.2|13530.9|13528.9|3
1650928980000|2022-04-25 23:23:00|13531.7|13529.7|13531.8|13529.8|13531.8|13529.8|13531.7|13529.7|5
1650928990000|2022-04-25 23:23:10|13531.7|13529.7|13531.7|13529.7|13531.7|13529.7|13531.7|13529.7|1
1650929000000|2022-04-25 23:23:20|13531.8|13529.8|13533.8|13531.8|13533.8|13531.8|13531.8|13529.8|14
1650929010000|2022-04-25 23:23:30|13533.9|13531.9|13533.9|13531.9|13533.9|13531.9|13533.7|13531.7|4
1650929020000|2022-04-25 23:23:40|13533.8|13531.8|13533.3|13531.3|13534|13532|13533.3|13531.3|9
1650929030000|2022-04-25 23:23:50|13533.4|13531.4|13533.3|13531.3|13533.4|13531.4|13533.2|13531.2|6
1650929040000|2022-04-25 23:24:00|13533.4|13531.4|13533.2|13531.2|13533.4|13531.4|13532.7|13530.7|12
1650929050000|2022-04-25 23:24:10|13532.9|13530.9|13534.2|13532.2|13534.2|13532.2|13532.9|13530.9|8
1650929060000|2022-04-25 23:24:20|13534.3|13532.3|13534|13532|13534.3|13532.3|13533.7|13531.7|4
1650929070000|2022-04-25 23:24:30|13533.9|13531.9|13533.9|13531.9|13533.9|13531.9|13533.8|13531.8|0
1650929080000|2022-04-25 23:24:40|13533.8|13531.8|13534.3|13532.3|13534.3|13532.3|13533.7|13531.7|4
1650929090000|2022-04-25 23:24:50|13534|13532|13534.3|13532.3|13534.3|13532.3|13533.8|13531.8|2
1650929100000|2022-04-25 23:25:00|13534.2|13532.2|13534.4|13532.4|13534.8|13532.8|13533.3|13531.3|17
1650929110000|2022-04-25 23:25:10|13534.5|13532.5|13534.4|13532.4|13535.9|13533.9|13534.2|13532.2|52
1650929120000|2022-04-25 23:25:20|13534.5|13532.5|13534.9|13532.9|13535.2|13533.2|13534.5|13532.5|8
1650929130000|2022-04-25 23:25:30|13534.8|13532.8|13533.4|13531.4|13534.8|13532.8|13533.4|13531.4|6
1650929140000|2022-04-25 23:25:40|13533.2|13531.2|13532.4|13530.4|13533.4|13531.4|13532.4|13530.4|7
1650929150000|2022-04-25 23:25:50|13532.2|13530.2|13532.2|13530.2|13532.7|13530.7|13532.2|13530.2|3
1650929160000|2022-04-25 23:26:00|13532|13530|13531.8|13529.8|13532|13530|13529.3|13527.3|29
1650929170000|2022-04-25 23:26:10|13531.4|13529.4|13530.7|13528.7|13531.7|13529.7|13530.5|13528.5|15
1650929180000|2022-04-25 23:26:20|13530.8|13528.8|13530.8|13528.8|13530.8|13528.8|13530.8|13528.8|0
1650929190000|2022-04-25 23:26:30|13531.2|13529.2|13530.2|13528.2|13531.2|13529.2|13530|13528|9
1650929200000|2022-04-25 23:26:40|13530.3|13528.3|13530.7|13528.7|13530.8|13528.8|13530.3|13528.3|1
1650929210000|2022-04-25 23:26:50|13530.4|13528.4|13530.4|13528.4|13530.4|13528.4|13530.2|13528.2|1
1650929220000|2022-04-25 23:27:00|13530.3|13528.3|13530|13528|13530.3|13528.3|13529.4|13527.4|10
1650929230000|2022-04-25 23:27:10|13529.9|13527.9|13531.3|13529.3|13531.9|13529.9|13529.8|13527.8|19
1650929240000|2022-04-25 23:27:20|13531.2|13529.2|13530.3|13528.3|13531.3|13529.3|13530.3|13528.3|8
1650929250000|2022-04-25 23:27:30|13530.2|13528.2|13530.2|13528.2|13530.2|13528.2|13529.4|13527.4|3
1650929260000|2022-04-25 23:27:40|13530|13528|13529.8|13527.8|13530.2|13528.2|13529.8|13527.8|2
1650929270000|2022-04-25 23:27:50|13529.9|13527.9|13531|13529|13531.2|13529.2|13529.9|13527.9|5
1650929280000|2022-04-25 23:28:00|13531.2|13529.2|13531.9|13529.9|13532|13530|13531.2|13529.2|5
1650929290000|2022-04-25 23:28:10|13531.8|13529.8|13530.7|13528.7|13531.9|13529.9|13530.5|13528.5|1
1650929300000|2022-04-25 23:28:20|13531.3|13529.3|13531|13529|13531.4|13529.4|13531|13529|2
1650929310000|2022-04-25 23:28:30|13531.2|13529.2|13531|13529|13531.3|13529.3|13531|13529|0
1650929320000|2022-04-25 23:28:40|13530.7|13528.7|13531|13529|13531|13529|13530.7|13528.7|1
1650929330000|2022-04-25 23:28:50|13530.8|13528.8|13531|13529|13531|13529|13530.8|13528.8|0
1650929340000|2022-04-25 23:29:00|13530.9|13528.9|13530.3|13528.3|13531|13529|13530.3|13528.3|3
1650929350000|2022-04-25 23:29:10|13530.2|13528.2|13530.3|13528.3|13530.3|13528.3|13529.9|13527.9|3
1650929360000|2022-04-25 23:29:20|13530.4|13528.4|13530.3|13528.3|13530.7|13528.7|13530.2|13528.2|1
1650929370000|2022-04-25 23:29:30|13530.7|13528.7|13530.4|13528.4|13530.8|13528.8|13530.4|13528.4|2
1650929380000|2022-04-25 23:29:40|13530.5|13528.5|13531|13529|13531.5|13529.5|13530.5|13528.5|2
1650929390000|2022-04-25 23:29:50|13530.4|13528.4|13530.4|13528.4|13530.4|13528.4|13530.4|13528.4|1
1650929400000|2022-04-25 23:30:00|13530.5|13528.5|13530|13528|13531.2|13529.2|13530|13528|21
1650929410000|2022-04-25 23:30:10|13529.9|13527.9|13528.8|13526.8|13530|13528|13528.8|13526.8|6
1650929420000|2022-04-25 23:30:20|13528.7|13526.7|13529.8|13527.8|13529.8|13527.8|13528.7|13526.7|9
1650929430000|2022-04-25 23:30:30|13529.9|13527.9|13530.3|13528.3|13530.3|13528.3|13529.9|13527.9|0
1650929440000|2022-04-25 23:30:40|13530.4|13528.4|13530|13528|13531|13529|13530|13528|3
1650929450000|2022-04-25 23:30:50|13530.2|13528.2|13529.8|13527.8|13530.8|13528.8|13529.5|13527.5|2
1650929460000|2022-04-25 23:31:00|13530.2|13528.2|13530.3|13528.3|13530.3|13528.3|13529.4|13527.4|5
1650929470000|2022-04-25 23:31:10|13530|13528|13529.8|13527.8|13530.5|13528.5|13529.8|13527.8|16
1650929480000|2022-04-25 23:31:20|13529.9|13527.9|13528|13526|13530.7|13528.7|13527.9|13525.9|52
1650929490000|2022-04-25 23:31:30|13528.2|13526.2|13526.7|13524.7|13528.2|13526.2|13526.5|13524.5|21
1650929500000|2022-04-25 23:31:40|13526.8|13524.8|13526.7|13524.7|13527.2|13525.2|13526.3|13524.3|5
1650929510000|2022-04-25 23:31:50|13526.5|13524.5|13526.7|13524.7|13526.7|13524.7|13526.2|13524.2|5
1650929520000|2022-04-25 23:32:00|13527.5|13525.5|13528.5|13526.5|13528.7|13526.7|13526.7|13524.7|23
1650929530000|2022-04-25 23:32:10|13528.4|13526.4|13527.2|13525.2|13528.5|13526.5|13526.9|13524.9|3
1650929540000|2022-04-25 23:32:20|13527|13525|13526.4|13524.4|13527|13525|13526.4|13524.4|2
1650929550000|2022-04-25 23:32:30|13526.5|13524.5|13526.3|13524.3|13526.5|13524.5|13526.3|13524.3|0
1650929560000|2022-04-25 23:32:40|13526.2|13524.2|13525.7|13523.7|13526.2|13524.2|13525.4|13523.4|7
1650929570000|2022-04-25 23:32:50|13525.8|13523.8|13526.3|13524.3|13526.4|13524.4|13525.8|13523.8|4
1650929580000|2022-04-25 23:33:00|13526.2|13524.2|13525.2|13523.2|13526.2|13524.2|13525.2|13523.2|7
1650929590000|2022-04-25 23:33:10|13525|13523|13525.2|13523.2|13525.4|13523.4|13524.9|13522.9|5
1650929600000|2022-04-25 23:33:20|13525|13523|13524.9|13522.9|13525.8|13523.8|13524.9|13522.9|8
1650929610000|2022-04-25 23:33:30|13524.8|13522.8|13525.4|13523.4|13525.4|13523.4|13524.8|13522.8|5
1650929620000|2022-04-25 23:33:40|13525.5|13523.5|13526.9|13524.9|13526.9|13524.9|13525.5|13523.5|7
1650929630000|2022-04-25 23:33:50|13526.8|13524.8|13525.5|13523.5|13526.9|13524.9|13525.4|13523.4|7
1650929640000|2022-04-25 23:34:00|13525.4|13523.4|13525.4|13523.4|13525.7|13523.7|13524.9|13522.9|8
1650929650000|2022-04-25 23:34:10|13525.8|13523.8|13526.2|13524.2|13526.2|13524.2|13525.8|13523.8|1
1650929660000|2022-04-25 23:34:20|13526.3|13524.3|13525.8|13523.8|13526.4|13524.4|13525.8|13523.8|0
1650929670000|2022-04-25 23:34:30|13525.7|13523.7|13525.7|13523.7|13525.8|13523.8|13525.5|13523.5|2
1650929680000|2022-04-25 23:34:40|13525.4|13523.4|13525.4|13523.4|13525.4|13523.4|13525.4|13523.4|2
1650929690000|2022-04-25 23:34:50|13525.2|13523.2|13526.3|13524.3|13526.4|13524.4|13525.2|13523.2|3
1650929700000|2022-04-25 23:35:00|13526.2|13524.2|13526|13524|13526.3|13524.3|13525.5|13523.5|2
1650929710000|2022-04-25 23:35:10|13526.2|13524.2|13525.9|13523.9|13526.2|13524.2|13525.8|13523.8|0
1650929720000|2022-04-25 23:35:20|13526.2|13524.2|13526.4|13524.4|13526.5|13524.5|13525.8|13523.8|8
1650929730000|2022-04-25 23:35:30|13526.3|13524.3|13525.5|13523.5|13526.3|13524.3|13525.5|13523.5|1
1650929740000|2022-04-25 23:35:40|13525.4|13523.4|13525.5|13523.5|13525.8|13523.8|13525.4|13523.4|18
1650929750000|2022-04-25 23:35:50|13525.4|13523.4|13525.3|13523.3|13525.5|13523.5|13525.3|13523.3|3
1650929760000|2022-04-25 23:36:00|13525.5|13523.5|13525.4|13523.4|13525.5|13523.5|13525.4|13523.4|13
1650929780000|2022-04-25 23:36:20|||||||||1
1650929790000|2022-04-25 23:36:30|13526.3|13524.3|13525.5|13523.5|13526.3|13524.3|13525.4|13523.4|10
1650929800000|2022-04-25 23:36:40|13525.4|13523.4|13525.5|13523.5|13525.7|13523.7|13525.3|13523.3|4
1650929810000|2022-04-25 23:36:50|13525.7|13523.7|13525.7|13523.7|13525.7|13523.7|13525.4|13523.4|0
1650929820000|2022-04-25 23:37:00|13525.8|13523.8|13525.5|13523.5|13526|13524|13525.5|13523.5|6
1650929830000|2022-04-25 23:37:10|13525.4|13523.4|13525.7|13523.7|13525.7|13523.7|13524.8|13522.8|34
1650929840000|2022-04-25 23:37:20|13525.8|13523.8|13526.8|13524.8|13527.2|13525.2|13525.8|13523.8|33
1650929850000|2022-04-25 23:37:30|13527.2|13525.2|13527.3|13525.3|13527.3|13525.3|13527.2|13525.2|9
1650929860000|2022-04-25 23:37:40|13527.4|13525.4|13527|13525|13527.4|13525.4|13526.3|13524.3|18
1650929870000|2022-04-25 23:37:50|13527.2|13525.2|13526.5|13524.5|13527.2|13525.2|13526.5|13524.5|6
1650929880000|2022-04-25 23:38:00|13526.3|13524.3|13526.2|13524.2|13526.3|13524.3|13526.2|13524.2|2
1650929890000|2022-04-25 23:38:10|13525.9|13523.9|13525.5|13523.5|13526.4|13524.4|13525.3|13523.3|5
1650929900000|2022-04-25 23:38:20|13525.4|13523.4|13525.4|13523.4|13525.4|13523.4|13525.4|13523.4|2
1650929910000|2022-04-25 23:38:30|13525.5|13523.5|13525.5|13523.5|13525.9|13523.9|13525.5|13523.5|4
1650929920000|2022-04-25 23:38:40|13525.7|13523.7|13526.7|13524.7|13526.8|13524.8|13525.7|13523.7|3
1650929930000|2022-04-25 23:38:50|13526.8|13524.8|13526.9|13524.9|13527|13525|13526.7|13524.7|0
1650929940000|2022-04-25 23:39:00|13526.8|13524.8|13525.8|13523.8|13526.9|13524.9|13525.7|13523.7|7
1650929950000|2022-04-25 23:39:10|13525.9|13523.9|13525.7|13523.7|13526|13524|13525.7|13523.7|3
1650929960000|2022-04-25 23:39:20|13525.8|13523.8|13525.9|13523.9|13526|13524|13525.8|13523.8|1
1650929970000|2022-04-25 23:39:30|13525.8|13523.8|13525.7|13523.7|13526|13524|13525.7|13523.7|4
1650929980000|2022-04-25 23:39:40|13525.5|13523.5|13525.7|13523.7|13525.7|13523.7|13525.5|13523.5|1
1650929990000|2022-04-25 23:39:50|13525.5|13523.5|13525.5|13523.5|13525.5|13523.5|13525.4|13523.4|2
1650930000000|2022-04-25 23:40:00|13525.4|13523.4|13525.7|13523.7|13525.8|13523.8|13525.4|13523.4|2
1650930010000|2022-04-25 23:40:10|13525.8|13523.8|13525.7|13523.7|13525.8|13523.8|13525.7|13523.7|0
1650930020000|2022-04-25 23:40:20|13525.8|13523.8|13525.9|13523.9|13525.9|13523.9|13525.7|13523.7|1
1650930030000|2022-04-25 23:40:30|13525.7|13523.7|13525.9|13523.9|13525.9|13523.9|13525.7|13523.7|2
1650930050000|2022-04-25 23:40:50|13526|13524|13526.2|13524.2|13526.3|13524.3|13526|13524|0
1650930060000|2022-04-25 23:41:00|13526|13524|13526.3|13524.3|13526.4|13524.4|13526|13524|5
1650930070000|2022-04-25 23:41:10|13525.7|13523.7|13525.7|13523.7|13525.7|13523.7|13525.7|13523.7|3
1650930080000|2022-04-25 23:41:20|13525.8|13523.8|13525.8|13523.8|13526|13524|13525.8|13523.8|1
1650930090000|2022-04-25 23:41:30|13525.7|13523.7|13525.8|13523.8|13525.8|13523.8|13525.7|13523.7|0
1650930100000|2022-04-25 23:41:40|13525.7|13523.7|13525.7|13523.7|13526.2|13524.2|13525.7|13523.7|2
1650930110000|2022-04-25 23:41:50|13525.8|13523.8|13525.9|13523.9|13526.2|13524.2|13525.8|13523.8|3
1650930120000|2022-04-25 23:42:00|13526.4|13524.4|13526.8|13524.8|13527.3|13525.3|13526.2|13524.2|6
1650930130000|2022-04-25 23:42:10|13526.7|13524.7|13526|13524|13526.9|13524.9|13525.9|13523.9|7
1650930140000|2022-04-25 23:42:20|13526.3|13524.3|13526.3|13524.3|13526.4|13524.4|13526.3|13524.3|2
1650930150000|2022-04-25 23:42:30|13526.4|13524.4|13525.8|13523.8|13526.4|13524.4|13525.8|13523.8|8
1650930160000|2022-04-25 23:42:40|13525.7|13523.7|13526.2|13524.2|13526.3|13524.3|13525.5|13523.5|6
1650930170000|2022-04-25 23:42:50|13525.9|13523.9|13525.7|13523.7|13525.9|13523.9|13525.5|13523.5|4
1650930180000|2022-04-25 23:43:00|13525.3|13523.3|13525.7|13523.7|13525.7|13523.7|13525.2|13523.2|7
1650930190000|2022-04-25 23:43:10|13525.5|13523.5|13525.4|13523.4|13525.5|13523.5|13525.3|13523.3|4
1650930200000|2022-04-25 23:43:20|13525.5|13523.5|13525.8|13523.8|13525.9|13523.9|13525.3|13523.3|5
1650930210000|2022-04-25 23:43:30|13525.7|13523.7|13526.5|13524.5|13526.5|13524.5|13525.7|13523.7|4
1650930220000|2022-04-25 23:43:40|13526.7|13524.7|13526.5|13524.5|13526.7|13524.7|13526.5|13524.5|0
1650930230000|2022-04-25 23:43:50|13526.4|13524.4|13525.8|13523.8|13526.4|13524.4|13525.7|13523.7|2
1650930240000|2022-04-25 23:44:00|13525.7|13523.7|13526|13524|13526.8|13524.8|13525.7|13523.7|7
1650930250000|2022-04-25 23:44:10|13525.7|13523.7|13525.7|13523.7|13526|13524|13525.7|13523.7|3
1650930260000|2022-04-25 23:44:20|13526.3|13524.3|13527|13525|13527.3|13525.3|13525.8|13523.8|9
1650930270000|2022-04-25 23:44:30|13527.2|13525.2|13526.5|13524.5|13527.2|13525.2|13526.5|13524.5|3
1650930280000|2022-04-25 23:44:40|13526.4|13524.4|13526.8|13524.8|13527.2|13525.2|13526.3|13524.3|4
1650930290000|2022-04-25 23:44:50|13526.7|13524.7|13526.5|13524.5|13527.2|13525.2|13526.5|13524.5|0
1650930300000|2022-04-25 23:45:00|13526.4|13524.4|13525.2|13523.2|13526.8|13524.8|13524.3|13522.3|26
1650930310000|2022-04-25 23:45:10|13525|13523|13524.3|13522.3|13525.2|13523.2|13524.2|13522.2|4
1650930320000|2022-04-25 23:45:20|13524.2|13522.2|13523.4|13521.4|13524.3|13522.3|13523|13521|6
1650930330000|2022-04-25 23:45:30|13523.3|13521.3|13523|13521|13523.3|13521.3|13523|13521|0
1650930340000|2022-04-25 23:45:40|13522.5|13520.5|13522.9|13520.9|13523.3|13521.3|13522.5|13520.5|8
1650930350000|2022-04-25 23:45:50|13522.8|13520.8|13523|13521|13523.3|13521.3|13522.2|13520.2|13
1650930360000|2022-04-25 23:46:00|13523.2|13521.2|13521.9|13519.9|13523.2|13521.2|13521.9|13519.9|24
1650930370000|2022-04-25 23:46:10|13522.5|13520.5|13523.2|13521.2|13523.4|13521.4|13522.5|13520.5|9
1650930380000|2022-04-25 23:46:20|13523|13521|13523|13521|13523.3|13521.3|13522.9|13520.9|0
1650930390000|2022-04-25 23:46:30|13523.2|13521.2|13523.4|13521.4|13523.5|13521.5|13523.2|13521.2|3
1650930400000|2022-04-25 23:46:40|13523.3|13521.3|13523.7|13521.7|13523.8|13521.8|13523.2|13521.2|1
1650930410000|2022-04-25 23:46:50|13523.8|13521.8|13523.7|13521.7|13524|13522|13523.5|13521.5|0
1650930420000|2022-04-25 23:47:00|13523.5|13521.5|13523.4|13521.4|13523.7|13521.7|13523.3|13521.3|5
1650930430000|2022-04-25 23:47:10|13523.5|13521.5|13523.3|13521.3|13523.7|13521.7|13523.3|13521.3|1
1650930440000|2022-04-25 23:47:20|13523.4|13521.4|13523.3|13521.3|13523.5|13521.5|13523.3|13521.3|0
1650930450000|2022-04-25 23:47:30|13523.4|13521.4|13523.2|13521.2|13523.4|13521.4|13523.2|13521.2|1
1650930460000|2022-04-25 23:47:40|13523|13521|13523.3|13521.3|13523.4|13521.4|13523|13521|5
1650930470000|2022-04-25 23:47:50|13523.4|13521.4|13523.8|13521.8|13523.8|13521.8|13523.4|13521.4|1
1650930480000|2022-04-25 23:48:00|13523.9|13521.9|13524|13522|13524.3|13522.3|13523.8|13521.8|1
1650930490000|2022-04-25 23:48:10|13524.2|13522.2|13524.2|13522.2|13524.5|13522.5|13524|13522|6
1650930500000|2022-04-25 23:48:20|13524|13522|13524.5|13522.5|13524.5|13522.5|13523.5|13521.5|5
1650930510000|2022-04-25 23:48:30|13524.4|13522.4|13522.7|13520.7|13524.4|13522.4|13522.2|13520.2|20
1650930520000|2022-04-25 23:48:40|13522.8|13520.8|13522.8|13520.8|13523.5|13521.5|13522.7|13520.7|0
1650930530000|2022-04-25 23:48:50|13522.7|13520.7|13522.4|13520.4|13522.9|13520.9|13522|13520|8
1650930540000|2022-04-25 23:49:00|13522.3|13520.3|13521.4|13519.4|13522.3|13520.3|13521.2|13519.2|12
1650930550000|2022-04-25 23:49:10|13521.3|13519.3|13522.9|13520.9|13522.9|13520.9|13521.3|13519.3|7
1650930560000|2022-04-25 23:49:20|13523.5|13521.5|13523.5|13521.5|13523.7|13521.7|13523|13521|3
1650930570000|2022-04-25 23:49:30|13523.4|13521.4|13522.9|13520.9|13523.4|13521.4|13522.9|13520.9|7
1650930580000|2022-04-25 23:49:40|13523.4|13521.4|13525.8|13523.8|13525.8|13523.8|13523.4|13521.4|15
1650930590000|2022-04-25 23:49:50|13525.7|13523.7|13525.2|13523.2|13525.8|13523.8|13525|13523|9
1650930600000|2022-04-25 23:50:00|13524.8|13522.8|13524.9|13522.9|13525.5|13523.5|13524|13522|16
1650930610000|2022-04-25 23:50:10|13524.8|13522.8|13525.4|13523.4|13525.8|13523.8|13524.5|13522.5|10
1650930620000|2022-04-25 23:50:20|13525.3|13523.3|13525.2|13523.2|13525.8|13523.8|13524.8|13522.8|0
1650930630000|2022-04-25 23:50:30|13525|13523|13524.4|13522.4|13525|13523|13523.4|13521.4|14
1650930640000|2022-04-25 23:50:40|13524.3|13522.3|13523.2|13521.2|13524.3|13522.3|13522.9|13520.9|5
1650930650000|2022-04-25 23:50:50|13523.3|13521.3|13523.4|13521.4|13523.7|13521.7|13523.3|13521.3|0
1650930660000|2022-04-25 23:51:00|13523.2|13521.2|13522.2|13520.2|13523.3|13521.3|13522|13520|14
1650930670000|2022-04-25 23:51:10|13522|13520|13520.7|13518.7|13522|13520|13520.5|13518.5|16
1650930680000|2022-04-25 23:51:20|13520.8|13518.8|13520.9|13518.9|13521.5|13519.5|13520.5|13518.5|15
1650930690000|2022-04-25 23:51:30|13521|13519|13520.4|13518.4|13521|13519|13520.4|13518.4|6
1650930700000|2022-04-25 23:51:40|13520.3|13518.3|13520.5|13518.5|13520.7|13518.7|13519.5|13517.5|19
1650930710000|2022-04-25 23:51:50|13520.7|13518.7|13521|13519|13521.4|13519.4|13520.3|13518.3|6
1650930720000|2022-04-25 23:52:00|13520.9|13518.9|13521.2|13519.2|13521.7|13519.7|13520.5|13518.5|6
1650930730000|2022-04-25 23:52:10|13521.3|13519.3|13521.7|13519.7|13521.7|13519.7|13520.9|13518.9|1
1650930740000|2022-04-25 23:52:20|13521.5|13519.5|13521|13519|13521.5|13519.5|13520.8|13518.8|0
1650930750000|2022-04-25 23:52:30|13520.9|13518.9|13520.9|13518.9|13520.9|13518.9|13519.9|13517.9|11
1650930760000|2022-04-25 23:52:40|13520.8|13518.8|13521.4|13519.4|13521.5|13519.5|13520.5|13518.5|2
1650930770000|2022-04-25 23:52:50|13521.3|13519.3|13520.7|13518.7|13521.3|13519.3|13520.4|13518.4|3
1650930780000|2022-04-25 23:53:00|13520.8|13518.8|13521.9|13519.9|13522|13520|13520.3|13518.3|8
1650930790000|2022-04-25 23:53:10|13522|13520|13521.5|13519.5|13522|13520|13521|13519|5
1650930800000|2022-04-25 23:53:20|13521.7|13519.7|13521.5|13519.5|13521.8|13519.8|13521.4|13519.4|1
1650930810000|2022-04-25 23:53:30|13521.4|13519.4|13522|13520|13522|13520|13521.3|13519.3|1
1650930820000|2022-04-25 23:53:40|13521.9|13519.9|13522|13520|13522.4|13520.4|13521.8|13519.8|7
1650930830000|2022-04-25 23:53:50|13521.9|13519.9|13522.9|13520.9|13523.8|13521.8|13521.8|13519.8|14
1650930840000|2022-04-25 23:54:00|13522.7|13520.7|13522.4|13520.4|13522.8|13520.8|13522.3|13520.3|3
1650930850000|2022-04-25 23:54:10|13522.3|13520.3|13521.3|13519.3|13522.3|13520.3|13521.3|13519.3|7
1650930860000|2022-04-25 23:54:20|13521.2|13519.2|13521.9|13519.9|13522.3|13520.3|13521.2|13519.2|12
1650930870000|2022-04-25 23:54:30|13522|13520|13521.8|13519.8|13522.2|13520.2|13521.3|13519.3|23
1650930880000|2022-04-25 23:54:40|13521.5|13519.5|13521.7|13519.7|13522|13520|13521.3|13519.3|22
1650930890000|2022-04-25 23:54:50|13521.5|13519.5|13521.5|13519.5|13521.7|13519.7|13521.3|13519.3|8
1650930900000|2022-04-25 23:55:00|13521.7|13519.7|13521.5|13519.5|13521.7|13519.7|13521.3|13519.3|22
1650930910000|2022-04-25 23:55:10|13522|13520|13521|13519|13522|13520|13520.9|13518.9|19
1650930920000|2022-04-25 23:55:20|13520.8|13518.8|13521.2|13519.2|13521.4|13519.4|13519.8|13517.8|21
1650930930000|2022-04-25 23:55:30|13520.8|13518.8|13520.3|13518.3|13520.8|13518.8|13519.9|13517.9|5
1650930940000|2022-04-25 23:55:40|13520.7|13518.7|13521.4|13519.4|13521.5|13519.5|13520.5|13518.5|1
1650930950000|2022-04-25 23:55:50|13521.5|13519.5|13521.4|13519.4|13521.7|13519.7|13521.3|13519.3|1
1650930960000|2022-04-25 23:56:00|13521|13519|13521|13519|13521.2|13519.2|13520.4|13518.4|4
1650930970000|2022-04-25 23:56:10|13521.2|13519.2|13520.3|13518.3|13521.2|13519.2|13520.2|13518.2|2
1650930980000|2022-04-25 23:56:20|13520|13518|13520.4|13518.4|13520.8|13518.8|13520|13518|3
1650930990000|2022-04-25 23:56:30|13520.2|13518.2|13520.3|13518.3|13520.3|13518.3|13519.7|13517.7|2
1650931000000|2022-04-25 23:56:40|13520.2|13518.2|13520.7|13518.7|13520.7|13518.7|13519.9|13517.9|1
1650931010000|2022-04-25 23:56:50|13521.5|13519.5|13522|13520|13522|13520|13521|13519|12
1650931020000|2022-04-25 23:57:00|13521.9|13519.9|13521|13519|13522|13520|13520.9|13518.9|2
1650931030000|2022-04-25 23:57:10|13521.2|13519.2|13521.4|13519.4|13521.7|13519.7|13521|13519|4
1650931040000|2022-04-25 23:57:20|13521.5|13519.5|13521.4|13519.4|13521.7|13519.7|13521|13519|2
1650931050000|2022-04-25 23:57:30|13521.3|13519.3|13519.9|13517.9|13521.4|13519.4|13519.9|13517.9|5
1650931060000|2022-04-25 23:57:40|13519.8|13517.8|13520.7|13518.7|13520.7|13518.7|13519.8|13517.8|3
1650931070000|2022-04-25 23:57:50|13520.5|13518.5|13521.3|13519.3|13521.8|13519.8|13520.5|13518.5|5
1650931080000|2022-04-25 23:58:00|13521.4|13519.4|13521.9|13519.9|13521.9|13519.9|13521.2|13519.2|2
1650931090000|2022-04-25 23:58:10|13522.8|13520.8|13522.8|13520.8|13523|13521|13522.5|13520.5|6
1650931100000|2022-04-25 23:58:20|13522.7|13520.7|13524.4|13522.4|13524.4|13522.4|13522.7|13520.7|24
1650931110000|2022-04-25 23:58:30|13524.3|13522.3|13523.8|13521.8|13524.4|13522.4|13523.5|13521.5|5
1650931120000|2022-04-25 23:58:40|13523.9|13521.9|13525.4|13523.4|13525.5|13523.5|13523.9|13521.9|7
1650931130000|2022-04-25 23:58:50|13525|13523|13524.5|13522.5|13525.7|13523.7|13524.2|13522.2|12
1650931140000|2022-04-25 23:59:00|13524.7|13522.7|13524.2|13522.2|13524.7|13522.7|13524.2|13522.2|0
1650931150000|2022-04-25 23:59:10|13524|13522|13523.9|13521.9|13524.5|13522.5|13523.9|13521.9|2
1650931160000|2022-04-25 23:59:20|13524|13522|13524.9|13522.9|13525|13523|13523.8|13521.8|4
1650931170000|2022-04-25 23:59:30|13525|13523|13523.8|13521.8|13525.3|13523.3|13523.8|13521.8|8
1650931180000|2022-04-25 23:59:40|13523.9|13521.9|13522.8|13520.8|13523.9|13521.9|13522.8|13520.8|9
1650931190000|2022-04-25 23:59:50|13522.9|13520.9|13524.3|13522.3|13524.3|13522.3|13522.9|13520.9|3
1650931200000|2022-04-26 00:00:00|13523.4|13521.4|13522.4|13520.4|13523.9|13521.9|13521.2|13519.2|16
1650931210000|2022-04-26 00:00:10|13522.5|13520.5|13521.7|13519.7|13522.9|13520.9|13521.3|13519.3|9
1650931220000|2022-04-26 00:00:20|13521.5|13519.5|13521.9|13519.9|13522.4|13520.4|13521|13519|6
1650931230000|2022-04-26 00:00:30|13522|13520|13523|13521|13523.5|13521.5|13522|13520|20
1650931240000|2022-04-26 00:00:40|13523.2|13521.2|13521.8|13519.8|13523.2|13521.2|13521.8|13519.8|6
1650931250000|2022-04-26 00:00:50|13521.7|13519.7|13519.8|13517.8|13522.4|13520.4|13519.8|13517.8|9
1650931260000|2022-04-26 00:01:00|13519.9|13517.9|13520|13518|13521.3|13519.3|13519.8|13517.8|14
1650931270000|2022-04-26 00:01:10|13519.9|13517.9|13521|13519|13521.4|13519.4|13519.4|13517.4|10
1650931280000|2022-04-26 00:01:20|13521.2|13519.2|13521.8|13519.8|13522.7|13520.7|13520.4|13518.4|4
1650931290000|2022-04-26 00:01:30|13521.9|13519.9|13525.3|13523.3|13525.3|13523.3|13521.9|13519.9|14
1650931300000|2022-04-26 00:01:40|13525.2|13523.2|13525.8|13523.8|13526.5|13524.5|13525.2|13523.2|21
1650931310000|2022-04-26 00:01:50|13525.7|13523.7|13522.8|13520.8|13525.8|13523.8|13522.8|13520.8|9
1650931320000|2022-04-26 00:02:00|13522.3|13520.3|13521|13519|13522.3|13520.3|13520|13518|26
1650931330000|2022-04-26 00:02:10|13521.2|13519.2|13521.9|13519.9|13521.9|13519.9|13520.8|13518.8|1
1650931340000|2022-04-26 00:02:20|13522.2|13520.2|13520|13518|13522.5|13520.5|13519.5|13517.5|6
1650931350000|2022-04-26 00:02:30|13519.9|13517.9|13519.3|13517.3|13520.9|13518.9|13518.4|13516.4|73
1650931360000|2022-04-26 00:02:40|13519.2|13517.2|13519.3|13517.3|13519.5|13517.5|13518.9|13516.9|21
1650931370000|2022-04-26 00:02:50|13519.2|13517.2|13517.9|13515.9|13520|13518|13517.4|13515.4|20
1650931380000|2022-04-26 00:03:00|13518|13516|13519.3|13517.3|13519.3|13517.3|13517.5|13515.5|19
1650931390000|2022-04-26 00:03:10|13519.2|13517.2|13518|13516|13519.3|13517.3|13518|13516|7
1650931400000|2022-04-26 00:03:20|13518.2|13516.2|13518.9|13516.9|13518.9|13516.9|13518|13516|3
1650931410000|2022-04-26 00:03:30|13518.5|13516.5|13516|13514|13518.7|13516.7|13514.8|13512.8|42
1650931420000|2022-04-26 00:03:40|13516.2|13514.2|13517|13515|13517|13515|13516|13514|6
1650931430000|2022-04-26 00:03:50|13516.8|13514.8|13515.7|13513.7|13516.8|13514.8|13515.3|13513.3|26
1650931440000|2022-04-26 00:04:00|13515.5|13513.5|13518.3|13516.3|13518.3|13516.3|13515.5|13513.5|11
1650931450000|2022-04-26 00:04:10|13518.4|13516.4|13517.7|13515.7|13518.7|13516.7|13517.5|13515.5|6
1650931460000|2022-04-26 00:04:20|13517.5|13515.5|13517.8|13515.8|13518.3|13516.3|13516.9|13514.9|3
1650931470000|2022-04-26 00:04:30|13517.9|13515.9|13516.4|13514.4|13518.5|13516.5|13516|13514|6
1650931480000|2022-04-26 00:04:40|13516.3|13514.3|13516|13514|13516.3|13514.3|13515|13513|9
1650931490000|2022-04-26 00:04:50|13516.2|13514.2|13515.7|13513.7|13516.9|13514.9|13515.5|13513.5|4
1650931500000|2022-04-26 00:05:00|13515.8|13513.8|13517.2|13515.2|13517.7|13515.7|13515.8|13513.8|7
1650931510000|2022-04-26 00:05:10|13517.4|13515.4|13516.8|13514.8|13517.5|13515.5|13516.8|13514.8|7
1650931520000|2022-04-26 00:05:20|13516.7|13514.7|13518.3|13516.3|13518.3|13516.3|13516.7|13514.7|4
1650931530000|2022-04-26 00:05:30|13518.2|13516.2|13519.4|13517.4|13519.9|13517.9|13518.2|13516.2|5
1650931540000|2022-04-26 00:05:40|13518.9|13516.9|13518.5|13516.5|13519.7|13517.7|13518.5|13516.5|8
1650931550000|2022-04-26 00:05:50|13518.3|13516.3|13519.4|13517.4|13519.8|13517.8|13518.3|13516.3|5
1650931560000|2022-04-26 00:06:00|13519.5|13517.5|13520.8|13518.8|13520.8|13518.8|13519.4|13517.4|6
1650931570000|2022-04-26 00:06:10|13520.7|13518.7|13521|13519|13521|13519|13519.9|13517.9|1
1650931580000|2022-04-26 00:06:20|13521.2|13519.2|13522.5|13520.5|13522.5|13520.5|13521.2|13519.2|16
1650931590000|2022-04-26 00:06:30|13522.4|13520.4|13524.4|13522.4|13524.5|13522.5|13522.3|13520.3|13
1650931600000|2022-04-26 00:06:40|13524.3|13522.3|13525.3|13523.3|13525.5|13523.5|13523.4|13521.4|33
1650931610000|2022-04-26 00:06:50|13525.2|13523.2|13524.4|13522.4|13525.3|13523.3|13524|13522|2
1650931620000|2022-04-26 00:07:00|13524.3|13522.3|13523.3|13521.3|13524.9|13522.9|13523.3|13521.3|7
1650931630000|2022-04-26 00:07:10|13523.2|13521.2|13524.5|13522.5|13524.7|13522.7|13523|13521|5
1650931640000|2022-04-26 00:07:20|13524.3|13522.3|13523.7|13521.7|13524.5|13522.5|13523.3|13521.3|1
1650931650000|2022-04-26 00:07:30|13523.8|13521.8|13524.5|13522.5|13524.7|13522.7|13523.5|13521.5|1
1650931660000|2022-04-26 00:07:40|13524.4|13522.4|13524.3|13522.3|13524.7|13522.7|13523.8|13521.8|6
1650931670000|2022-04-26 00:07:50|13523.5|13521.5|13522.4|13520.4|13523.7|13521.7|13521.3|13519.3|13
1650931680000|2022-04-26 00:08:00|13522.3|13520.3|13523.5|13521.5|13523.9|13521.9|13521.2|13519.2|7
1650931690000|2022-04-26 00:08:10|13523.4|13521.4|13524.4|13522.4|13524.4|13522.4|13523.3|13521.3|1
1650931700000|2022-04-26 00:08:20|13524.3|13522.3|13524.8|13522.8|13525.8|13523.8|13524.2|13522.2|5
1650931710000|2022-04-26 00:08:30|13524.7|13522.7|13523.8|13521.8|13524.7|13522.7|13523.8|13521.8|5
1650931720000|2022-04-26 00:08:40|13523.5|13521.5|13521.8|13519.8|13524|13522|13521.8|13519.8|5
1650931730000|2022-04-26 00:08:50|13522|13520|13519.5|13517.5|13522.2|13520.2|13517.8|13515.8|20
1650931740000|2022-04-26 00:09:00|13519.4|13517.4|13518.7|13516.7|13520.9|13518.9|13518|13516|4
1650931750000|2022-04-26 00:09:10|13518.8|13516.8|13518.3|13516.3|13519.3|13517.3|13517.5|13515.5|5
1650931760000|2022-04-26 00:09:20|13518.2|13516.2|13517|13515|13518.3|13516.3|13516.4|13514.4|7
1650931770000|2022-04-26 00:09:30|13517.2|13515.2|13517.2|13515.2|13518.7|13516.7|13516.9|13514.9|13
1650931780000|2022-04-26 00:09:40|13517|13515|13513.9|13511.9|13517.4|13515.4|13513.8|13511.8|16
1650931790000|2022-04-26 00:09:50|13513.2|13511.2|13515.5|13513.5|13516.4|13514.4|13513.2|13511.2|28
1650931800000|2022-04-26 00:10:00|13515.8|13513.8|13515.3|13513.3|13515.9|13513.9|13513.3|13511.3|9
1650931810000|2022-04-26 00:10:10|13515.4|13513.4|13516.7|13514.7|13516.7|13514.7|13514.7|13512.7|9
1650931820000|2022-04-26 00:10:20|13516.5|13514.5|13517.2|13515.2|13517.2|13515.2|13516|13514|0
1650931830000|2022-04-26 00:10:30|13517|13515|13519.9|13517.9|13520.7|13518.7|13517|13515|10
1650931840000|2022-04-26 00:10:40|13520|13518|13519.3|13517.3|13521.5|13519.5|13519.3|13517.3|7
1650931850000|2022-04-26 00:10:50|13519.2|13517.2|13520.4|13518.4|13521.3|13519.3|13518.9|13516.9|4
1650931860000|2022-04-26 00:11:00|13520.5|13518.5|13519.9|13517.9|13520.8|13518.8|13519.3|13517.3|3
1650931870000|2022-04-26 00:11:10|13519.8|13517.8|13519|13517|13519.8|13517.8|13518.7|13516.7|3
1650931880000|2022-04-26 00:11:20|13518.9|13516.9|13517|13515|13519|13517|13517|13515|8
1650931890000|2022-04-26 00:11:30|13516.9|13514.9|13517.2|13515.2|13517.7|13515.7|13516.3|13514.3|0
1650931900000|2022-04-26 00:11:40|13517|13515|13515.8|13513.8|13517|13515|13515.5|13513.5|11
1650931910000|2022-04-26 00:11:50|13515.7|13513.7|13515|13513|13515.7|13513.7|13514|13512|8
1650931920000|2022-04-26 00:12:00|13515.3|13513.3|13513.7|13511.7|13515.9|13513.9|13513.7|13511.7|17
1650931930000|2022-04-26 00:12:10|13513.8|13511.8|13514.8|13512.8|13515.2|13513.2|13513.5|13511.5|7
1650931940000|2022-04-26 00:12:20|13515|13513|13512.7|13510.7|13515|13513|13512.7|13510.7|19
1650931950000|2022-04-26 00:12:30|13512.8|13510.8|13512.2|13510.2|13513.5|13511.5|13511.9|13509.9|19
1650931960000|2022-04-26 00:12:40|13511.9|13509.9|13511.7|13509.7|13512.5|13510.5|13511|13509|12
1650931970000|2022-04-26 00:12:50|13511.5|13509.5|13512.9|13510.9|13513.4|13511.4|13511.5|13509.5|5
1650931980000|2022-04-26 00:13:00|13512.8|13510.8|13511.3|13509.3|13512.9|13510.9|13511.3|13509.3|24
1650931990000|2022-04-26 00:13:10|13511.2|13509.2|13510.9|13508.9|13511.3|13509.3|13510.4|13508.4|18
1650932000000|2022-04-26 00:13:20|13511|13509|13511.5|13509.5|13512.5|13510.5|13511|13509|13
1650932010000|2022-04-26 00:13:30|13511.7|13509.7|13511.8|13509.8|13511.9|13509.9|13511.5|13509.5|1
1650932020000|2022-04-26 00:13:40|13511.9|13509.9|13511.9|13509.9|13511.9|13509.9|13511.5|13509.5|0
1650932030000|2022-04-26 00:13:50|13511.8|13509.8|13512.3|13510.3|13512.5|13510.5|13511.7|13509.7|5
1650932040000|2022-04-26 00:14:00|13512.4|13510.4|13513.5|13511.5|13513.5|13511.5|13511.8|13509.8|9
1650932050000|2022-04-26 00:14:10|13513.7|13511.7|13513.8|13511.8|13514.7|13512.7|13513.4|13511.4|10
1650932060000|2022-04-26 00:14:20|13513.7|13511.7|13513.2|13511.2|13514|13512|13513|13511|13
1650932070000|2022-04-26 00:14:30|13513.7|13511.7|13513.3|13511.3|13514.2|13512.2|13512.5|13510.5|5
1650932080000|2022-04-26 00:14:40|13513.2|13511.2|13513|13511|13513.3|13511.3|13512.8|13510.8|1
1650932090000|2022-04-26 00:14:50|13512.8|13510.8|13512.3|13510.3|13513.3|13511.3|13512.3|13510.3|0
1650932100000|2022-04-26 00:15:00|13512.4|13510.4|13512.5|13510.5|13512.9|13510.9|13511.4|13509.4|6
1650932110000|2022-04-26 00:15:10|13512.4|13510.4|13511.7|13509.7|13512.7|13510.7|13511.4|13509.4|8
1650932120000|2022-04-26 00:15:20|13511.5|13509.5|13512.5|13510.5|13513.3|13511.3|13511.4|13509.4|15
1650932130000|2022-04-26 00:15:30|13513.3|13511.3|13513.3|13511.3|13514|13512|13512.9|13510.9|9
1650932140000|2022-04-26 00:15:40|13513.4|13511.4|13512.7|13510.7|13513.7|13511.7|13512.4|13510.4|1
1650932150000|2022-04-26 00:15:50|13512.8|13510.8|13512.9|13510.9|13512.9|13510.9|13512.3|13510.3|5
1650932160000|2022-04-26 00:16:00|13513|13511|13513.2|13511.2|13513.8|13511.8|13512.7|13510.7|2
1650932170000|2022-04-26 00:16:10|13512.8|13510.8|13510.9|13508.9|13513|13511|13510.9|13508.9|8
1650932180000|2022-04-26 00:16:20|13510.8|13508.8|13509.3|13507.3|13510.9|13508.9|13508|13506|73
1650932190000|2022-04-26 00:16:30|13509.4|13507.4|13509.5|13507.5|13510.4|13508.4|13508.9|13506.9|8
1650932200000|2022-04-26 00:16:40|13509.8|13507.8|13510.7|13508.7|13510.9|13508.9|13509.5|13507.5|4
1650932210000|2022-04-26 00:16:50|13510.5|13508.5|13510.4|13508.4|13510.5|13508.5|13509.5|13507.5|3
1650932220000|2022-04-26 00:17:00|13510.5|13508.5|13512.9|13510.9|13512.9|13510.9|13510|13508|20
1650932230000|2022-04-26 00:17:10|13513.3|13511.3|13516.5|13514.5|13517.3|13515.3|13513.3|13511.3|33
1650932240000|2022-04-26 00:17:20|13516|13514|13515.2|13513.2|13516.8|13514.8|13515.2|13513.2|20
1650932250000|2022-04-26 00:17:30|13515|13513|13514.5|13512.5|13515.4|13513.4|13513.9|13511.9|2
1650932260000|2022-04-26 00:17:40|13514.4|13512.4|13513.9|13511.9|13514.5|13512.5|13512.9|13510.9|5
1650932270000|2022-04-26 00:17:50|13513.8|13511.8|13514.9|13512.9|13514.9|13512.9|13513.7|13511.7|5
1650932280000|2022-04-26 00:18:00|13514.8|13512.8|13515.3|13513.3|13515.3|13513.3|13513.5|13511.5|4
1650932290000|2022-04-26 00:18:10|13515.2|13513.2|13515.9|13513.9|13516|13514|13514.9|13512.9|5
1650932300000|2022-04-26 00:18:20|13516|13514|13516|13514|13516.2|13514.2|13515.7|13513.7|2
1650932310000|2022-04-26 00:18:30|13516.2|13514.2|13515.7|13513.7|13516.8|13514.8|13515|13513|1
1650932320000|2022-04-26 00:18:40|13514.8|13512.8|13514.7|13512.7|13515.5|13513.5|13514.3|13512.3|2
1650932330000|2022-04-26 00:18:50|13514.5|13512.5|13515.3|13513.3|13516.2|13514.2|13514.2|13512.2|1
1650932340000|2022-04-26 00:19:00|13515.4|13513.4|13513.9|13511.9|13515.8|13513.8|13513.8|13511.8|5
1650932350000|2022-04-26 00:19:10|13514.2|13512.2|13515.2|13513.2|13515.2|13513.2|13513.8|13511.8|3
1650932360000|2022-04-26 00:19:20|13515|13513|13515.2|13513.2|13515.5|13513.5|13514.5|13512.5|0
1650932370000|2022-04-26 00:19:30|13515.3|13513.3|13514.8|13512.8|13515.4|13513.4|13514.3|13512.3|4
1650932380000|2022-04-26 00:19:40|13514.9|13512.9|13513.8|13511.8|13515.3|13513.3|13513.8|13511.8|3
1650932390000|2022-04-26 00:19:50|13513.7|13511.7|13513.8|13511.8|13513.8|13511.8|13513|13511|4
1650932400000|2022-04-26 00:20:00|13513.7|13511.7|13513.9|13511.9|13514.2|13512.2|13512.4|13510.4|23
1650932410000|2022-04-26 00:20:10|13513.8|13511.8|13513.3|13511.3|13513.9|13511.9|13512.9|13510.9|1
1650932420000|2022-04-26 00:20:20|13513.2|13511.2|13513.5|13511.5|13514.2|13512.2|13512.9|13510.9|1
1650932430000|2022-04-26 00:20:30|13513.4|13511.4|13512.4|13510.4|13513.4|13511.4|13512.3|13510.3|6
1650932440000|2022-04-26 00:20:40|13512.3|13510.3|13512.5|13510.5|13512.7|13510.7|13512.3|13510.3|0
1650932450000|2022-04-26 00:20:50|13512.4|13510.4|13513.9|13511.9|13513.9|13511.9|13512.4|13510.4|2
1650932460000|2022-04-26 00:21:00|13514|13512|13513.7|13511.7|13514.9|13512.9|13513.5|13511.5|0
1650932470000|2022-04-26 00:21:10|13513.8|13511.8|13514.2|13512.2|13514.4|13512.4|13513.8|13511.8|0
1650932480000|2022-04-26 00:21:20|13514|13512|13515.3|13513.3|13515.7|13513.7|13513.9|13511.9|7
1650932490000|2022-04-26 00:21:30|13515.4|13513.4|13515.4|13513.4|13515.5|13513.5|13514.5|13512.5|7
1650932500000|2022-04-26 00:21:40|13515.5|13513.5|13517.2|13515.2|13517.2|13515.2|13515.3|13513.3|4
1650932510000|2022-04-26 00:21:50|13517.5|13515.5|13518.3|13516.3|13519.3|13517.3|13517.5|13515.5|8
1650932520000|2022-04-26 00:22:00|13518.2|13516.2|13518.9|13516.9|13519.9|13517.9|13517.7|13515.7|36
1650932530000|2022-04-26 00:22:10|13518.8|13516.8|13519.2|13517.2|13519.2|13517.2|13518.7|13516.7|1
1650932540000|2022-04-26 00:22:20|13519|13517|13519|13517|13519|13517|13518.5|13516.5|5
1650932550000|2022-04-26 00:22:30|13518.9|13516.9|13519.2|13517.2|13519.3|13517.3|13518.8|13516.8|0
1650932560000|2022-04-26 00:22:40|13519|13517|13519.3|13517.3|13519.5|13517.5|13519|13517|3
1650932570000|2022-04-26 00:22:50|13519.2|13517.2|13519.5|13517.5|13519.5|13517.5|13518.3|13516.3|1
1650932580000|2022-04-26 00:23:00|13519.4|13517.4|13518.8|13516.8|13519.4|13517.4|13518.8|13516.8|2
1650932590000|2022-04-26 00:23:10|13518.7|13516.7|13516.4|13514.4|13518.8|13516.8|13516.4|13514.4|8
1650932600000|2022-04-26 00:23:20|13516.3|13514.3|13515.3|13513.3|13516.3|13514.3|13515.2|13513.2|10
1650932610000|2022-04-26 00:23:30|13515.2|13513.2|13516|13514|13516.8|13514.8|13515.2|13513.2|7
1650932620000|2022-04-26 00:23:40|13516.9|13514.9|13517.8|13515.8|13517.8|13515.8|13516.9|13514.9|2
1650932630000|2022-04-26 00:23:50|13517.9|13515.9|13518|13516|13518.2|13516.2|13517.8|13515.8|3
1650932640000|2022-04-26 00:24:00|13517.9|13515.9|13517|13515|13518|13516|13516.9|13514.9|2
1650932650000|2022-04-26 00:24:10|13516.9|13514.9|13514.9|13512.9|13518.2|13516.2|13514.9|13512.9|4
1650932660000|2022-04-26 00:24:20|13514.8|13512.8|13514.8|13512.8|13514.9|13512.9|13513.9|13511.9|4
1650932670000|2022-04-26 00:24:30|13514.7|13512.7|13513.7|13511.7|13515.2|13513.2|13513.5|13511.5|5
1650932680000|2022-04-26 00:24:40|13513.8|13511.8|13513.9|13511.9|13514.4|13512.4|13513.8|13511.8|7
1650932690000|2022-04-26 00:24:50|13513.8|13511.8|13514.7|13512.7|13514.9|13512.9|13513.8|13511.8|2
1650932700000|2022-04-26 00:25:00|13514.8|13512.8|13515.5|13513.5|13517.2|13515.2|13514.7|13512.7|11
1650932710000|2022-04-26 00:25:10|13515.7|13513.7|13516.7|13514.7|13517.2|13515.2|13515.5|13513.5|0
1650932720000|2022-04-26 00:25:20|13516.8|13514.8|13516.5|13514.5|13517|13515|13516.4|13514.4|2
1650932730000|2022-04-26 00:25:30|13516.4|13514.4|13516|13514|13516.4|13514.4|13515.9|13513.9|1
1650932740000|2022-04-26 00:25:40|13516.8|13514.8|13516.8|13514.8|13517.2|13515.2|13516.2|13514.2|1
1650932750000|2022-04-26 00:25:50|13516.9|13514.9|13515.4|13513.4|13516.9|13514.9|13515.4|13513.4|0
1650932760000|2022-04-26 00:26:00|13515.3|13513.3|13514.5|13512.5|13515.8|13513.8|13514.4|13512.4|0
1650932770000|2022-04-26 00:26:10|13514.4|13512.4|13515.5|13513.5|13515.8|13513.8|13514.4|13512.4|0
1650932780000|2022-04-26 00:26:20|13515.4|13513.4|13514.3|13512.3|13515.5|13513.5|13514|13512|7
1650932790000|2022-04-26 00:26:30|13514.2|13512.2|13515.2|13513.2|13515.3|13513.3|13514.2|13512.2|0
1650932800000|2022-04-26 00:26:40|13515|13513|13514|13512|13515.2|13513.2|13513.9|13511.9|1
1650932810000|2022-04-26 00:26:50|13513.9|13511.9|13513.8|13511.8|13514.7|13512.7|13513.8|13511.8|6
1650932820000|2022-04-26 00:27:00|13513.9|13511.9|13514.8|13512.8|13515.7|13513.7|13513.8|13511.8|10
1650932830000|2022-04-26 00:27:10|13514.7|13512.7|13515.3|13513.3|13515.3|13513.3|13514.2|13512.2|1
1650932840000|2022-04-26 00:27:20|13515|13513|13515|13513|13515|13513|13514.2|13512.2|0
1650932850000|2022-04-26 00:27:30|13515.3|13513.3|13514.9|13512.9|13515.7|13513.7|13514.7|13512.7|1
1650932860000|2022-04-26 00:27:40|13514.7|13512.7|13514.8|13512.8|13515.3|13513.3|13513.7|13511.7|18
1650932870000|2022-04-26 00:27:50|13514.9|13512.9|13515.8|13513.8|13515.8|13513.8|13514.7|13512.7|1
1650932880000|2022-04-26 00:28:00|13515.3|13513.3|13515.8|13513.8|13515.9|13513.9|13514.9|13512.9|4
1650932890000|2022-04-26 00:28:10|13515.9|13513.9|13516.8|13514.8|13517|13515|13515.9|13513.9|3
1650932900000|2022-04-26 00:28:20|13516.7|13514.7|13516.5|13514.5|13516.8|13514.8|13515.9|13513.9|4
1650932910000|2022-04-26 00:28:30|13516.8|13514.8|13516.9|13514.9|13517|13515|13516.8|13514.8|2
1650932920000|2022-04-26 00:28:40|13517|13515|13517.3|13515.3|13517.3|13515.3|13516.8|13514.8|5
1650932930000|2022-04-26 00:28:50|13517.5|13515.5|13520|13518|13521|13519|13517.4|13515.4|34
1650932940000|2022-04-26 00:29:00|13519.9|13517.9|13518|13516|13519.9|13517.9|13517.8|13515.8|10
1650932950000|2022-04-26 00:29:10|13518.3|13516.3|13519.5|13517.5|13519.7|13517.7|13518.3|13516.3|5
1650932960000|2022-04-26 00:29:20|13519.4|13517.4|13518.3|13516.3|13519.9|13517.9|13517.4|13515.4|16
1650932970000|2022-04-26 00:29:30|13518.2|13516.2|13518.7|13516.7|13518.9|13516.9|13518.2|13516.2|0
1650932980000|2022-04-26 00:29:40|13518.5|13516.5|13518.5|13516.5|13519.4|13517.4|13518.4|13516.4|5
1650932990000|2022-04-26 00:29:50|13518.7|13516.7|13518.2|13516.2|13518.7|13516.7|13517.7|13515.7|6
1650933000000|2022-04-26 00:30:00|13518|13516|13517.2|13515.2|13518.7|13516.7|13516.4|13514.4|8
1650933010000|2022-04-26 00:30:10|13517|13515|13516.7|13514.7|13517.2|13515.2|13516.3|13514.3|5
1650933020000|2022-04-26 00:30:20|13516.5|13514.5|13514.8|13512.8|13516.7|13514.7|13514.8|13512.8|7
1650933030000|2022-04-26 00:30:30|13515|13513|13513.8|13511.8|13516.8|13514.8|13513.7|13511.7|5
1650933040000|2022-04-26 00:30:40|13513.9|13511.9|13513.4|13511.4|13514|13512|13512.8|13510.8|12
1650933050000|2022-04-26 00:30:50|13513.3|13511.3|13513.3|13511.3|13513.4|13511.4|13512.7|13510.7|4
1650933060000|2022-04-26 00:31:00|13513.4|13511.4|13513.9|13511.9|13514.2|13512.2|13513.2|13511.2|0
1650933070000|2022-04-26 00:31:10|13513.8|13511.8|13515.5|13513.5|13515.7|13513.7|13513.8|13511.8|2
1650933080000|2022-04-26 00:31:20|13514.5|13512.5|13514.7|13512.7|13515.2|13513.2|13514.2|13512.2|5
1650933090000|2022-04-26 00:31:30|13514.8|13512.8|13514.5|13512.5|13515.2|13513.2|13514.4|13512.4|2
1650933100000|2022-04-26 00:31:40|13514.7|13512.7|13514|13512|13514.9|13512.9|13513.8|13511.8|2
1650933110000|2022-04-26 00:31:50|13514.2|13512.2|13514|13512|13514.8|13512.8|13513.8|13511.8|3
1650933120000|2022-04-26 00:32:00|13514.4|13512.4|13515.7|13513.7|13516.9|13514.9|13513.8|13511.8|10
1650933130000|2022-04-26 00:32:10|13515.5|13513.5|13517.8|13515.8|13518.8|13516.8|13515.3|13513.3|9
1650933140000|2022-04-26 00:32:20|13517.7|13515.7|13517.8|13515.8|13518.3|13516.3|13517.5|13515.5|3
1650933150000|2022-04-26 00:32:30|13517.9|13515.9|13517.8|13515.8|13518.3|13516.3|13517.7|13515.7|3
1650933160000|2022-04-26 00:32:40|13517.7|13515.7|13519.2|13517.2|13519.7|13517.7|13517.7|13515.7|1
1650933170000|2022-04-26 00:32:50|13518.7|13516.7|13518.3|13516.3|13518.9|13516.9|13518.3|13516.3|10
1650933180000|2022-04-26 00:33:00|13518.2|13516.2|13517.5|13515.5|13518.3|13516.3|13516.3|13514.3|5
1650933190000|2022-04-26 00:33:10|13517.3|13515.3|13517.2|13515.2|13517.8|13515.8|13516.5|13514.5|0
1650933200000|2022-04-26 00:33:20|13517.3|13515.3|13517.3|13515.3|13517.5|13515.5|13517|13515|1
1650933210000|2022-04-26 00:33:30|13517.2|13515.2|13517.5|13515.5|13517.7|13515.7|13517.2|13515.2|1
1650933220000|2022-04-26 00:33:40|13517.4|13515.4|13517|13515|13517.4|13515.4|13517|13515|1
1650933230000|2022-04-26 00:33:50|13517.2|13515.2|13518.7|13516.7|13519.3|13517.3|13517.2|13515.2|4
1650933240000|2022-04-26 00:34:00|13518.8|13516.8|13519|13517|13519.4|13517.4|13518.8|13516.8|5
1650933250000|2022-04-26 00:34:10|13519.2|13517.2|13519.7|13517.7|13519.9|13517.9|13519|13517|6
1650933260000|2022-04-26 00:34:20|13519.5|13517.5|13518.9|13516.9|13519.9|13517.9|13518.9|13516.9|9
1650933270000|2022-04-26 00:34:30|13519|13517|13518.8|13516.8|13519|13517|13518.5|13516.5|4
1650933280000|2022-04-26 00:34:40|13518.7|13516.7|13517.8|13515.8|13518.7|13516.7|13517.8|13515.8|1
1650933290000|2022-04-26 00:34:50|13517.9|13515.9|13516|13514|13518.3|13516.3|13516|13514|10
1650933300000|2022-04-26 00:35:00|13515.9|13513.9|13518.8|13516.8|13519|13517|13515.9|13513.9|4
1650933310000|2022-04-26 00:35:10|13518.9|13516.9|13520|13518|13520|13518|13518.9|13516.9|6
1650933320000|2022-04-26 00:35:20|13519.9|13517.9|13519.3|13517.3|13519.9|13517.9|13519|13517|4
1650933330000|2022-04-26 00:35:30|13519.2|13517.2|13520.5|13518.5|13520.7|13518.7|13519|13517|7
1650933340000|2022-04-26 00:35:40|13520.7|13518.7|13520.5|13518.5|13521.3|13519.3|13520.3|13518.3|11
1650933350000|2022-04-26 00:35:50|13520.7|13518.7|13520.4|13518.4|13520.8|13518.8|13519.8|13517.8|0
1650933360000|2022-04-26 00:36:00|13520.3|13518.3|13520.9|13518.9|13521.4|13519.4|13520.3|13518.3|5
1650933370000|2022-04-26 00:36:10|13520.8|13518.8|13521.3|13519.3|13521.7|13519.7|13520.8|13518.8|4
1650933380000|2022-04-26 00:36:20|13521.4|13519.4|13521.3|13519.3|13521.7|13519.7|13521|13519|4
1650933390000|2022-04-26 00:36:30|13521.4|13519.4|13521.5|13519.5|13521.7|13519.7|13521.3|13519.3|7
1650933400000|2022-04-26 00:36:40|13523|13521|13522.4|13520.4|13523.3|13521.3|13521.9|13519.9|25
1650933410000|2022-04-26 00:36:50|13522.3|13520.3|13521.5|13519.5|13522.4|13520.4|13521.5|13519.5|7
1650933420000|2022-04-26 00:37:00|13520.9|13518.9|13522.2|13520.2|13522.2|13520.2|13520.8|13518.8|28
1650933430000|2022-04-26 00:37:10|13522.3|13520.3|13520.9|13518.9|13522.3|13520.3|13520.7|13518.7|3
1650933440000|2022-04-26 00:37:20|13521|13519|13520.8|13518.8|13521.5|13519.5|13520.4|13518.4|5
1650933450000|2022-04-26 00:37:30|13520.9|13518.9|13519.5|13517.5|13520.9|13518.9|13519.4|13517.4|4
1650933460000|2022-04-26 00:37:40|13519.7|13517.7|13519.9|13517.9|13520.4|13518.4|13519.5|13517.5|4
1650933470000|2022-04-26 00:37:50|13519.8|13517.8|13520.4|13518.4|13520.5|13518.5|13519.8|13517.8|3
1650933480000|2022-04-26 00:38:00|13520.5|13518.5|13521.5|13519.5|13521.7|13519.7|13520.5|13518.5|12
1650933490000|2022-04-26 00:38:10|13521.4|13519.4|13521.4|13519.4|13521.5|13519.5|13520.9|13518.9|0
1650933500000|2022-04-26 00:38:20|13521.3|13519.3|13521.5|13519.5|13521.5|13519.5|13520.8|13518.8|1
1650933510000|2022-04-26 00:38:30|13521.4|13519.4|13520.8|13518.8|13521.8|13519.8|13520.3|13518.3|3
1650933520000|2022-04-26 00:38:40|13520.7|13518.7|13520.4|13518.4|13520.9|13518.9|13520.4|13518.4|0
1650933530000|2022-04-26 00:38:50|13520.2|13518.2|13520.3|13518.3|13520.3|13518.3|13519.5|13517.5|7
1650933540000|2022-04-26 00:39:00|13520.4|13518.4|13520.8|13518.8|13520.8|13518.8|13520.4|13518.4|2
1650933550000|2022-04-26 00:39:10|13520|13518|13520.9|13518.9|13521.5|13519.5|13519.9|13517.9|1
1650933560000|2022-04-26 00:39:20|13520.8|13518.8|13520.5|13518.5|13521|13519|13520.4|13518.4|1
1650933570000|2022-04-26 00:39:30|13520.7|13518.7|13519|13517|13520.7|13518.7|13519|13517|7
1650933580000|2022-04-26 00:39:40|13518.9|13516.9|13519.3|13517.3|13519.3|13517.3|13518.5|13516.5|5
1650933590000|2022-04-26 00:39:50|13519.4|13517.4|13520.3|13518.3|13520.3|13518.3|13518.7|13516.7|4
1650933600000|2022-04-26 00:40:00|13520.2|13518.2|13519|13517|13520.5|13518.5|13518.9|13516.9|6
1650933610000|2022-04-26 00:40:10|13518.9|13516.9|13518.3|13516.3|13519.2|13517.2|13518.3|13516.3|2
1650933620000|2022-04-26 00:40:20|13518.7|13516.7|13517.5|13515.5|13518.7|13516.7|13517.5|13515.5|4
1650933630000|2022-04-26 00:40:30|13517.4|13515.4|13517|13515|13517.5|13515.5|13516|13514|17
1650933640000|2022-04-26 00:40:40|13516.9|13514.9|13516.8|13514.8|13517.5|13515.5|13516.5|13514.5|12
1650933650000|2022-04-26 00:40:50|13516.9|13514.9|13517|13515|13517|13515|13516.5|13514.5|4
1650933660000|2022-04-26 00:41:00|13517.4|13515.4|13517.8|13515.8|13518.5|13516.5|13517.4|13515.4|3
1650933670000|2022-04-26 00:41:10|13518|13516|13518|13516|13518.3|13516.3|13517.5|13515.5|0
1650933680000|2022-04-26 00:41:20|13518.3|13516.3|13518.3|13516.3|13520|13518|13518.3|13516.3|10
1650933690000|2022-04-26 00:41:30|13518|13516|13518.7|13516.7|13518.7|13516.7|13518|13516|1
1650933700000|2022-04-26 00:41:40|13518.8|13516.8|13521|13519|13521.2|13519.2|13518.7|13516.7|16
1650933710000|2022-04-26 00:41:50|13521.2|13519.2|13520.4|13518.4|13521.2|13519.2|13519.9|13517.9|5
1650933720000|2022-04-26 00:42:00|13519.8|13517.8|13520.8|13518.8|13521.3|13519.3|13519.8|13517.8|5
1650933730000|2022-04-26 00:42:10|13520.9|13518.9|13521.5|13519.5|13521.7|13519.7|13520.9|13518.9|3
1650933740000|2022-04-26 00:42:20|13521.4|13519.4|13519.8|13517.8|13521.5|13519.5|13519.8|13517.8|1
1650933750000|2022-04-26 00:42:30|13519.9|13517.9|13521|13519|13521.2|13519.2|13519.8|13517.8|2
1650933760000|2022-04-26 00:42:40|13521.2|13519.2|13520.3|13518.3|13521.5|13519.5|13520.2|13518.2|3
1650933770000|2022-04-26 00:42:50|13520.2|13518.2|13520.5|13518.5|13520.5|13518.5|13519.9|13517.9|1
1650933780000|2022-04-26 00:43:00|13520.7|13518.7|13520.5|13518.5|13521|13519|13520.3|13518.3|0
1650933790000|2022-04-26 00:43:10|13520.4|13518.4|13520.9|13518.9|13521|13519|13520.3|13518.3|0
1650933800000|2022-04-26 00:43:20|13520.8|13518.8|13520.5|13518.5|13521.3|13519.3|13520.5|13518.5|2
1650933810000|2022-04-26 00:43:30|13520.4|13518.4|13520.5|13518.5|13521|13519|13520.3|13518.3|2
1650933820000|2022-04-26 00:43:40|13520.7|13518.7|13521|13519|13521|13519|13520.5|13518.5|0
1650933830000|2022-04-26 00:43:50|13521.2|13519.2|13520.9|13518.9|13521.2|13519.2|13520.9|13518.9|0
1650933840000|2022-04-26 00:44:00|13521.3|13519.3|13522|13520|13522.2|13520.2|13521.3|13519.3|7
1650933850000|2022-04-26 00:44:10|13522.2|13520.2|13523.2|13521.2|13523.7|13521.7|13521.8|13519.8|22
1650933860000|2022-04-26 00:44:20|13523.5|13521.5|13523|13521|13524.3|13522.3|13521.5|13519.5|36
1650933870000|2022-04-26 00:44:30|13523.2|13521.2|13526.2|13524.2|13526.3|13524.3|13523|13521|24
1650933880000|2022-04-26 00:44:40|13526.3|13524.3|13526.7|13524.7|13527.5|13525.5|13526.3|13524.3|10
1650933890000|2022-04-26 00:44:50|13526.5|13524.5|13526.3|13524.3|13526.9|13524.9|13526.2|13524.2|3
1650933900000|2022-04-26 00:45:00|13525.9|13523.9|13523.7|13521.7|13527.2|13525.2|13523|13521|33
1650933910000|2022-04-26 00:45:10|13523.9|13521.9|13525.5|13523.5|13525.5|13523.5|13523.5|13521.5|19
1650933920000|2022-04-26 00:45:20|13525.4|13523.4|13526.3|13524.3|13526.3|13524.3|13525.2|13523.2|9
1650933930000|2022-04-26 00:45:30|13526.2|13524.2|13525.8|13523.8|13526.3|13524.3|13525.5|13523.5|4
1650933940000|2022-04-26 00:45:40|13526.3|13524.3|13525.8|13523.8|13527.2|13525.2|13525.4|13523.4|12
1650933950000|2022-04-26 00:45:50|13525.7|13523.7|13525.5|13523.5|13525.9|13523.9|13525.2|13523.2|11
1650933960000|2022-04-26 00:46:00|13525.7|13523.7|13526.3|13524.3|13526.4|13524.4|13525.3|13523.3|1
1650933970000|2022-04-26 00:46:10|13526.4|13524.4|13526|13524|13527.3|13525.3|13525.7|13523.7|8
1650933980000|2022-04-26 00:46:20|13525.7|13523.7|13526.5|13524.5|13526.7|13524.7|13525.7|13523.7|5
1650933990000|2022-04-26 00:46:30|13526.7|13524.7|13526.4|13524.4|13527.4|13525.4|13525.9|13523.9|13
1650934000000|2022-04-26 00:46:40|13526.3|13524.3|13527|13525|13527.5|13525.5|13526|13524|5
1650934010000|2022-04-26 00:46:50|13527.2|13525.2|13528.2|13526.2|13528.7|13526.7|13527.2|13525.2|43
1650934020000|2022-04-26 00:47:00|13528.4|13526.4|13526|13524|13528.4|13526.4|13525.8|13523.8|18
1650934030000|2022-04-26 00:47:10|13525.9|13523.9|13525.3|13523.3|13526|13524|13524.9|13522.9|8
1650934040000|2022-04-26 00:47:20|13525.4|13523.4|13525.7|13523.7|13526.3|13524.3|13524.9|13522.9|32
1650934050000|2022-04-26 00:47:30|13526|13524|13525.5|13523.5|13526|13524|13525.3|13523.3|7
1650934060000|2022-04-26 00:47:40|13525.4|13523.4|13525.5|13523.5|13526.5|13524.5|13525.4|13523.4|11
1650934070000|2022-04-26 00:47:50|13525.4|13523.4|13525.8|13523.8|13525.9|13523.9|13525.4|13523.4|2
1650934080000|2022-04-26 00:48:00|13525.9|13523.9|13525.8|13523.8|13526.3|13524.3|13525.4|13523.4|0
1650934090000|2022-04-26 00:48:10|13525.5|13523.5|13525.9|13523.9|13525.9|13523.9|13525.4|13523.4|2
1650934100000|2022-04-26 00:48:20|13526|13524|13525.8|13523.8|13526.3|13524.3|13525.8|13523.8|1
1650934110000|2022-04-26 00:48:30|13525.7|13523.7|13526.3|13524.3|13526.3|13524.3|13525.3|13523.3|7
1650934120000|2022-04-26 00:48:40|13526.2|13524.2|13526.5|13524.5|13526.8|13524.8|13526|13524|1
1650934130000|2022-04-26 00:48:50|13526.7|13524.7|13526.5|13524.5|13526.7|13524.7|13526.3|13524.3|1
1650934140000|2022-04-26 00:49:00|13526.4|13524.4|13526.5|13524.5|13526.8|13524.8|13526.3|13524.3|4
1650934150000|2022-04-26 00:49:10|13526.4|13524.4|13525.8|13523.8|13526.4|13524.4|13525.8|13523.8|5
1650934160000|2022-04-26 00:49:20|13525.7|13523.7|13526|13524|13526.2|13524.2|13525.7|13523.7|0
1650934170000|2022-04-26 00:49:30|13526.2|13524.2|13525.9|13523.9|13526.2|13524.2|13525.8|13523.8|0
1650934180000|2022-04-26 00:49:40|13526.2|13524.2|13526.5|13524.5|13527.2|13525.2|13525.8|13523.8|6
1650934190000|2022-04-26 00:49:50|13526.7|13524.7|13525.8|13523.8|13526.7|13524.7|13525.8|13523.8|2
1650934200000|2022-04-26 00:50:00|13525.9|13523.9|13528|13526|13528.2|13526.2|13525.8|13523.8|13
1650934210000|2022-04-26 00:50:10|13527.9|13525.9|13528|13526|13528|13526|13527.4|13525.4|15
1650934220000|2022-04-26 00:50:20|13527.9|13525.9|13528.2|13526.2|13528.2|13526.2|13527.8|13525.8|1
1650934230000|2022-04-26 00:50:30|13528|13526|13527.8|13525.8|13528.2|13526.2|13527.7|13525.7|2
1650934240000|2022-04-26 00:50:40|13527.9|13525.9|13525.4|13523.4|13527.9|13525.9|13525.4|13523.4|7
1650934250000|2022-04-26 00:50:50|13525.7|13523.7|13524.7|13522.7|13525.7|13523.7|13524.7|13522.7|13
1650934260000|2022-04-26 00:51:00|13524.8|13522.8|13525.4|13523.4|13525.7|13523.7|13524.8|13522.8|5
1650934270000|2022-04-26 00:51:10|13525.3|13523.3|13524.8|13522.8|13525.5|13523.5|13524.8|13522.8|4
1650934280000|2022-04-26 00:51:20|13524.9|13522.9|13524.8|13522.8|13524.9|13522.9|13524.7|13522.7|0
1650934290000|2022-04-26 00:51:30|13524.7|13522.7|13524.8|13522.8|13524.9|13522.9|13524.5|13522.5|2
1650934300000|2022-04-26 00:51:40|13524.9|13522.9|13524.8|13522.8|13524.9|13522.9|13524.7|13522.7|0
1650934310000|2022-04-26 00:51:50|13524.7|13522.7|13524.8|13522.8|13525.2|13523.2|13524.7|13522.7|3
1650934320000|2022-04-26 00:52:00|13524.7|13522.7|13524.9|13522.9|13524.9|13522.9|13524.7|13522.7|0
1650934330000|2022-04-26 00:52:10|13524.8|13522.8|13524.5|13522.5|13524.8|13522.8|13524.4|13522.4|5
1650934340000|2022-04-26 00:52:20|13524.4|13522.4|13524.4|13522.4|13524.7|13522.7|13524.4|13522.4|0
1650934350000|2022-04-26 00:52:30|13524.5|13522.5|13524.5|13522.5|13524.5|13522.5|13524.4|13522.4|0
1650934360000|2022-04-26 00:52:40|13524.8|13522.8|13524.4|13522.4|13524.8|13522.8|13524.4|13522.4|2
1650934370000|2022-04-26 00:52:50|13524.3|13522.3|13523.4|13521.4|13524.3|13522.3|13523.3|13521.3|8
1650934380000|2022-04-26 00:53:00|13523.3|13521.3|13524.3|13522.3|13524.3|13522.3|13522.5|13520.5|20
1650934390000|2022-04-26 00:53:10|13524|13522|13524|13522|13524.4|13522.4|13524|13522|3
1650934400000|2022-04-26 00:53:20|13523.9|13521.9|13524|13522|13524.5|13522.5|13523.8|13521.8|4
1650934410000|2022-04-26 00:53:30|13524.2|13522.2|13524|13522|13524.2|13522.2|13523.9|13521.9|0
1650934420000|2022-04-26 00:53:40|13524.2|13522.2|13524.3|13522.3|13524.3|13522.3|13524|13522|2
1650934440000|2022-04-26 00:54:00|13524.4|13522.4|13523.4|13521.4|13524.4|13522.4|13523.4|13521.4|2
1650934450000|2022-04-26 00:54:10|13523.5|13521.5|13525.8|13523.8|13526|13524|13523.5|13521.5|11
1650934460000|2022-04-26 00:54:20|13525.9|13523.9|13526.5|13524.5|13526.7|13524.7|13525.8|13523.8|4
1650934470000|2022-04-26 00:54:30|13526.4|13524.4|13526.5|13524.5|13527.2|13525.2|13526.3|13524.3|8
1650934480000|2022-04-26 00:54:40|13526.7|13524.7|13527.7|13525.7|13527.9|13525.9|13526.5|13524.5|5
1650934490000|2022-04-26 00:54:50|13527.5|13525.5|13527.8|13525.8|13527.9|13525.9|13527.5|13525.5|0
1650934500000|2022-04-26 00:55:00|13527.5|13525.5|13527.5|13525.5|13528.7|13526.7|13527.5|13525.5|10
1650934510000|2022-04-26 00:55:10|13527.3|13525.3|13527.4|13525.4|13527.5|13525.5|13527.2|13525.2|1
1650934520000|2022-04-26 00:55:20|13527.3|13525.3|13527.7|13525.7|13527.8|13525.8|13527.3|13525.3|1
1650934530000|2022-04-26 00:55:30|13527.8|13525.8|13527.7|13525.7|13527.9|13525.9|13527.7|13525.7|0
1650934540000|2022-04-26 00:55:40|13527.5|13525.5|13527.8|13525.8|13527.9|13525.9|13527|13525|2
1650934550000|2022-04-26 00:55:50|13527.7|13525.7|13527.5|13525.5|13527.8|13525.8|13527.3|13525.3|5
1650934560000|2022-04-26 00:56:00|13527.7|13525.7|13527.8|13525.8|13527.8|13525.8|13527.4|13525.4|0
1650934570000|2022-04-26 00:56:10|13527.9|13525.9|13528.5|13526.5|13528.5|13526.5|13527.7|13525.7|16
1650934580000|2022-04-26 00:56:20|13528.7|13526.7|13528.7|13526.7|13528.7|13526.7|13528.5|13526.5|3
1650934590000|2022-04-26 00:56:30|13528.5|13526.5|13529.7|13527.7|13529.7|13527.7|13528.3|13526.3|19
1650934600000|2022-04-26 00:56:40|13529.3|13527.3|13529|13527|13529.3|13527.3|13529|13527|10
1650934610000|2022-04-26 00:56:50|13529.2|13527.2|13528.8|13526.8|13529.3|13527.3|13528.7|13526.7|6
1650934620000|2022-04-26 00:57:00|13528.7|13526.7|13532.2|13530.2|13532.3|13530.3|13528.7|13526.7|78
1650934630000|2022-04-26 00:57:10|13532.3|13530.3|13534.5|13532.5|13535.4|13533.4|13532.3|13530.3|75
1650934640000|2022-04-26 00:57:20|13534.4|13532.4|13534.3|13532.3|13537.7|13535.7|13534|13532|77
1650934650000|2022-04-26 00:57:30|13534.4|13532.4|13534.5|13532.5|13536|13534|13534.4|13532.4|18
1650934660000|2022-04-26 00:57:40|13534.4|13532.4|13533.3|13531.3|13534.5|13532.5|13533.3|13531.3|9
1650934670000|2022-04-26 00:57:50|13533.4|13531.4|13533.8|13531.8|13533.9|13531.9|13533.3|13531.3|6
1650934680000|2022-04-26 00:58:00|13533.9|13531.9|13534.5|13532.5|13534.8|13532.8|13533.9|13531.9|15
1650934690000|2022-04-26 00:58:10|13534.4|13532.4|13535.3|13533.3|13535.3|13533.3|13534.3|13532.3|7
1650934700000|2022-04-26 00:58:20|13535.2|13533.2|13535.5|13533.5|13535.5|13533.5|13534.5|13532.5|4
1650934710000|2022-04-26 00:58:30|13535.4|13533.4|13534|13532|13535.4|13533.4|13533.9|13531.9|1
1650934720000|2022-04-26 00:58:40|13534.2|13532.2|13533.3|13531.3|13534.5|13532.5|13533.3|13531.3|7
1650934730000|2022-04-26 00:58:50|13533|13531|13534.8|13532.8|13534.8|13532.8|13533|13531|3
1650934740000|2022-04-26 00:59:00|13534.7|13532.7|13536.5|13534.5|13536.8|13534.8|13534.7|13532.7|17
1650934750000|2022-04-26 00:59:10|13536.3|13534.3|13536.3|13534.3|13536.8|13534.8|13536.2|13534.2|5
1650934760000|2022-04-26 00:59:20|13536.4|13534.4|13534|13532|13536.4|13534.4|13534|13532|17
1650934770000|2022-04-26 00:59:30|13534.2|13532.2|13534.2|13532.2|13534.7|13532.7|13534|13532|3
1650934780000|2022-04-26 00:59:40|13534|13532|13534.9|13532.9|13534.9|13532.9|13534|13532|2
1650934790000|2022-04-26 00:59:50|13534.8|13532.8|13535.2|13533.2|13535.3|13533.3|13534.5|13532.5|10
1650934800000|2022-04-26 01:00:00|13535|13533|13536.5|13534.5|13536.5|13534.5|13534.5|13532.5|8
1650934810000|2022-04-26 01:00:10|13536.4|13534.4|13536.8|13534.8|13537.2|13535.2|13536|13534|7
1650934820000|2022-04-26 01:00:20|13536.9|13534.9|13537|13535|13537.2|13535.2|13536.7|13534.7|0
1650934830000|2022-04-26 01:00:30|13536.5|13534.5|13536.8|13534.8|13537.4|13535.4|13536.5|13534.5|10
1650934840000|2022-04-26 01:00:40|13536.7|13534.7|13537.5|13535.5|13537.8|13535.8|13536.7|13534.7|11
1650934850000|2022-04-26 01:00:50|13537.4|13535.4|13536.2|13534.2|13537.4|13535.4|13536.2|13534.2|9
1650934860000|2022-04-26 01:01:00|13536.3|13534.3|13535|13533|13536.3|13534.3|13534.9|13532.9|11
1650934870000|2022-04-26 01:01:10|13534.8|13532.8|13535.2|13533.2|13535.5|13533.5|13534.4|13532.4|8
1650934880000|2022-04-26 01:01:20|13535|13533|13535.4|13533.4|13535.8|13533.8|13535|13533|5
1650934890000|2022-04-26 01:01:30|13535.5|13533.5|13535.5|13533.5|13535.8|13533.8|13535.3|13533.3|4
1650934900000|2022-04-26 01:01:40|13535.7|13533.7|13536.5|13534.5|13536.9|13534.9|13535.7|13533.7|5
1650934910000|2022-04-26 01:01:50|13536.7|13534.7|13539.7|13537.7|13539.8|13537.8|13536.3|13534.3|85
1650934920000|2022-04-26 01:02:00|13539.5|13537.5|13542|13540|13542|13540|13539.3|13537.3|83
1650934930000|2022-04-26 01:02:10|13541.9|13539.9|13541.3|13539.3|13542.7|13540.7|13541.3|13539.3|58
1650934940000|2022-04-26 01:02:20|13541.4|13539.4|13540.5|13538.5|13541.7|13539.7|13539.7|13537.7|26
1650934950000|2022-04-26 01:02:30|13540.7|13538.7|13542.2|13540.2|13542.3|13540.3|13540.7|13538.7|36
1650934960000|2022-04-26 01:02:40|13542|13540|13540.5|13538.5|13542.4|13540.4|13540.5|13538.5|10
1650934970000|2022-04-26 01:02:50|13540.7|13538.7|13541.5|13539.5|13541.7|13539.7|13540.5|13538.5|5
1650934980000|2022-04-26 01:03:00|13541.4|13539.4|13540.8|13538.8|13541.5|13539.5|13540.7|13538.7|7
1650934990000|2022-04-26 01:03:10|13540.9|13538.9|13541.5|13539.5|13542|13540|13540.8|13538.8|10
1650935000000|2022-04-26 01:03:20|13541.4|13539.4|13539.4|13537.4|13541.4|13539.4|13539.4|13537.4|24
1650935010000|2022-04-26 01:03:30|13539.3|13537.3|13538.5|13536.5|13539.5|13537.5|13538|13536|9
1650935020000|2022-04-26 01:03:40|13538.8|13536.8|13538.2|13536.2|13538.9|13536.9|13537.8|13535.8|17
1650935030000|2022-04-26 01:03:50|13538|13536|13538.2|13536.2|13538.2|13536.2|13537.7|13535.7|4
1650935040000|2022-04-26 01:04:00|13537.9|13535.9|13536.8|13534.8|13538.2|13536.2|13536.8|13534.8|8
1650935050000|2022-04-26 01:04:10|13536.7|13534.7|13539.3|13537.3|13539.5|13537.5|13536|13534|61
1650935060000|2022-04-26 01:04:20|13539.2|13537.2|13539.3|13537.3|13539.4|13537.4|13539|13537|2
1650935070000|2022-04-26 01:04:30|13539.2|13537.2|13539.3|13537.3|13539.5|13537.5|13539|13537|2
1650935080000|2022-04-26 01:04:40|13539.2|13537.2|13540.2|13538.2|13540.7|13538.7|13539.2|13537.2|12
1650935090000|2022-04-26 01:04:50|13539.9|13537.9|13539.8|13537.8|13540|13538|13539.7|13537.7|4
1650935100000|2022-04-26 01:05:00|13539.4|13537.4|13539.9|13537.9|13540.2|13538.2|13538.9|13536.9|10
1650935110000|2022-04-26 01:05:10|13539.8|13537.8|13538.4|13536.4|13539.8|13537.8|13538.2|13536.2|3
1650935120000|2022-04-26 01:05:20|13538.3|13536.3|13538.4|13536.4|13538.7|13536.7|13538|13536|0
1650935130000|2022-04-26 01:05:30|13538.8|13536.8|13537.2|13535.2|13538.8|13536.8|13537.2|13535.2|12
1650935140000|2022-04-26 01:05:40|13537|13535|13536.8|13534.8|13537|13535|13535.9|13533.9|13
1650935150000|2022-04-26 01:05:50|13536.7|13534.7|13536.8|13534.8|13536.9|13534.9|13536.2|13534.2|3
1650935160000|2022-04-26 01:06:00|13536.5|13534.5|13537.7|13535.7|13537.8|13535.8|13536.5|13534.5|3
1650935170000|2022-04-26 01:06:10|13537.8|13535.8|13538.8|13536.8|13538.8|13536.8|13537.8|13535.8|7
1650935180000|2022-04-26 01:06:20|13538.7|13536.7|13538.8|13536.8|13538.8|13536.8|13538.2|13536.2|8
1650935190000|2022-04-26 01:06:30|13539|13537|13538.4|13536.4|13539|13537|13538.3|13536.3|1
1650935200000|2022-04-26 01:06:40|13538.3|13536.3|13537.4|13535.4|13538.4|13536.4|13537.4|13535.4|1
1650935210000|2022-04-26 01:06:50|13537.3|13535.3|13538.3|13536.3|13538.3|13536.3|13537.3|13535.3|3
1650935220000|2022-04-26 01:07:00|13538|13536|13539|13537|13539|13537|13538|13536|3
1650935230000|2022-04-26 01:07:10|13539.4|13537.4|13538.5|13536.5|13539.7|13537.7|13538.4|13536.4|7
1650935240000|2022-04-26 01:07:20|13538.7|13536.7|13538.4|13536.4|13538.7|13536.7|13538.2|13536.2|0
1650935250000|2022-04-26 01:07:30|13538.3|13536.3|13538|13536|13538.5|13536.5|13537.5|13535.5|0
1650935260000|2022-04-26 01:07:40|13538.2|13536.2|13537.8|13535.8|13538.3|13536.3|13537.4|13535.4|1
1650935270000|2022-04-26 01:07:50|13537.9|13535.9|13538.4|13536.4|13539.7|13537.7|13537.9|13535.9|19
1650935280000|2022-04-26 01:08:00|13538.5|13536.5|13538.9|13536.9|13539.2|13537.2|13538.4|13536.4|1
1650935290000|2022-04-26 01:08:10|13538.8|13536.8|13538.9|13536.9|13539.3|13537.3|13538.5|13536.5|5
1650935300000|2022-04-26 01:08:20|13538.8|13536.8|13538.3|13536.3|13539.5|13537.5|13538.2|13536.2|11
1650935310000|2022-04-26 01:08:30|13538.4|13536.4|13538.3|13536.3|13538.5|13536.5|13538.2|13536.2|0
1650935320000|2022-04-26 01:08:40|13538.4|13536.4|13539.5|13537.5|13539.5|13537.5|13538.4|13536.4|5
1650935330000|2022-04-26 01:08:50|13539.4|13537.4|13538.8|13536.8|13539.4|13537.4|13538.7|13536.7|1
1650935340000|2022-04-26 01:09:00|13538.9|13536.9|13539.5|13537.5|13539.5|13537.5|13538.7|13536.7|4
1650935350000|2022-04-26 01:09:10|13539.7|13537.7|13540|13538|13540.4|13538.4|13539.4|13537.4|7
1650935360000|2022-04-26 01:09:20|13540.2|13538.2|13538.8|13536.8|13540.2|13538.2|13538.7|13536.7|1
1650935370000|2022-04-26 01:09:30|13538.9|13536.9|13538.5|13536.5|13538.9|13536.9|13538.4|13536.4|7
1650935380000|2022-04-26 01:09:40|13538.4|13536.4|13540|13538|13540.2|13538.2|13538.3|13536.3|11
1650935390000|2022-04-26 01:09:50|13540.2|13538.2|13540.4|13538.4|13540.8|13538.8|13539.9|13537.9|19
1650935400000|2022-04-26 01:10:00|13540.5|13538.5|13540.8|13538.8|13541|13539|13540.4|13538.4|7
1650935410000|2022-04-26 01:10:10|13540.7|13538.7|13539.3|13537.3|13540.7|13538.7|13539.3|13537.3|3
1650935420000|2022-04-26 01:10:20|13538.9|13536.9|13538.8|13536.8|13539.9|13537.9|13538.7|13536.7|12
1650935430000|2022-04-26 01:10:30|13538.3|13536.3|13539|13537|13539.3|13537.3|13538.3|13536.3|12
1650935440000|2022-04-26 01:10:40|13539.2|13537.2|13539|13537|13540|13538|13538.7|13536.7|7
1650935450000|2022-04-26 01:10:50|13539.2|13537.2|13538.8|13536.8|13539.2|13537.2|13538.7|13536.7|0
1650935460000|2022-04-26 01:11:00|13538.9|13536.9|13539.7|13537.7|13539.9|13537.9|13538.8|13536.8|7
1650935470000|2022-04-26 01:11:10|13539.4|13537.4|13539.3|13537.3|13539.5|13537.5|13538.8|13536.8|9
1650935480000|2022-04-26 01:11:20|13539.2|13537.2|13539|13537|13539.9|13537.9|13539|13537|5
1650935490000|2022-04-26 01:11:30|13539.2|13537.2|13539|13537|13539.5|13537.5|13538.8|13536.8|0
1650935500000|2022-04-26 01:11:40|13539.3|13537.3|13539.2|13537.2|13539.3|13537.3|13538.8|13536.8|0
1650935510000|2022-04-26 01:11:50|13539|13537|13539.3|13537.3|13539.3|13537.3|13538.5|13536.5|5
1650935520000|2022-04-26 01:12:00|13539|13537|13537.9|13535.9|13539.3|13537.3|13537.5|13535.5|16
1650935530000|2022-04-26 01:12:10|13538.3|13536.3|13538|13536|13538.4|13536.4|13538|13536|4
1650935540000|2022-04-26 01:12:20|13537.9|13535.9|13537.7|13535.7|13537.9|13535.9|13537.7|13535.7|3
1650935550000|2022-04-26 01:12:30|13537.9|13535.9|13537.5|13535.5|13537.9|13535.9|13537.4|13535.4|3
1650935560000|2022-04-26 01:12:40|13537.4|13535.4|13536.5|13534.5|13537.5|13535.5|13536.5|13534.5|10
1650935570000|2022-04-26 01:12:50|13536.9|13534.9|13537.5|13535.5|13537.5|13535.5|13536.8|13534.8|2
1650935580000|2022-04-26 01:13:00|13537.7|13535.7|13537.5|13535.5|13537.7|13535.7|13537.4|13535.4|1
1650935590000|2022-04-26 01:13:10|13537.4|13535.4|13537.4|13535.4|13537.8|13535.8|13537.3|13535.3|4
1650935600000|2022-04-26 01:13:20|13537.5|13535.5|13537.3|13535.3|13537.8|13535.8|13537.2|13535.2|6
1650935610000|2022-04-26 01:13:30|13537.2|13535.2|13537.3|13535.3|13537.4|13535.4|13536.7|13534.7|6
1650935620000|2022-04-26 01:13:40|13537|13535|13537.3|13535.3|13537.3|13535.3|13537|13535|2
1650935630000|2022-04-26 01:13:50|13537.2|13535.2|13537.3|13535.3|13537.7|13535.7|13537.2|13535.2|2
1650935640000|2022-04-26 01:14:00|13537.4|13535.4|13537.5|13535.5|13537.7|13535.7|13537.3|13535.3|0
1650935650000|2022-04-26 01:14:10|13537.7|13535.7|13537.3|13535.3|13537.8|13535.8|13537.2|13535.2|5
1650935660000|2022-04-26 01:14:20|13537.2|13535.2|13537.4|13535.4|13537.7|13535.7|13537.2|13535.2|3
1650935670000|2022-04-26 01:14:30|13537.3|13535.3|13537.7|13535.7|13537.7|13535.7|13537.2|13535.2|10
1650935680000|2022-04-26 01:14:40|13537.5|13535.5|13537.8|13535.8|13537.9|13535.9|13537.5|13535.5|1
1650935690000|2022-04-26 01:14:50|13537.9|13535.9|13537.7|13535.7|13537.9|13535.9|13537.3|13535.3|3
1650935700000|2022-04-26 01:15:00|13537.5|13535.5|13535.5|13533.5|13537.7|13535.7|13535.4|13533.4|14
1650935710000|2022-04-26 01:15:10|13535.4|13533.4|13535.5|13533.5|13536.5|13534.5|13535.3|13533.3|9
1650935720000|2022-04-26 01:15:20|13535.7|13533.7|13535.9|13533.9|13535.9|13533.9|13535.2|13533.2|5
1650935730000|2022-04-26 01:15:30|13535.8|13533.8|13535.3|13533.3|13536.5|13534.5|13535.2|13533.2|21
1650935740000|2022-04-26 01:15:40|13535.2|13533.2|13534.9|13532.9|13535.4|13533.4|13533.3|13531.3|19
1650935750000|2022-04-26 01:15:50|13534.8|13532.8|13536.3|13534.3|13536.4|13534.4|13534.8|13532.8|4
1650935760000|2022-04-26 01:16:00|13536.4|13534.4|13537|13535|13537.5|13535.5|13536.4|13534.4|8
1650935770000|2022-04-26 01:16:10|13536.8|13534.8|13536|13534|13536.9|13534.9|13535.7|13533.7|1
1650935780000|2022-04-26 01:16:20|13535.9|13533.9|13536.3|13534.3|13536.3|13534.3|13535.5|13533.5|2
1650935790000|2022-04-26 01:16:30|13536.2|13534.2|13535.7|13533.7|13536.3|13534.3|13535.5|13533.5|2
1650935800000|2022-04-26 01:16:40|13535.8|13533.8|13535.5|13533.5|13535.8|13533.8|13535.4|13533.4|2
1650935810000|2022-04-26 01:16:50|13535.4|13533.4|13535.9|13533.9|13536.2|13534.2|13535.4|13533.4|7
1650935820000|2022-04-26 01:17:00|13536|13534|13534.7|13532.7|13536|13534|13534.5|13532.5|18
1650935830000|2022-04-26 01:17:10|13534.5|13532.5|13535.5|13533.5|13535.8|13533.8|13534.5|13532.5|2
1650935840000|2022-04-26 01:17:20|13535.7|13533.7|13535.4|13533.4|13535.9|13533.9|13535.2|13533.2|4
1650935850000|2022-04-26 01:17:30|13535.5|13533.5|13534.5|13532.5|13535.7|13533.7|13534.4|13532.4|7
1650935860000|2022-04-26 01:17:40|13534.4|13532.4|13534.7|13532.7|13534.8|13532.8|13534.4|13532.4|5
1650935870000|2022-04-26 01:17:50|13534.5|13532.5|13535.7|13533.7|13535.8|13533.8|13534.4|13532.4|3
1650935880000|2022-04-26 01:18:00|13535.5|13533.5|13536.5|13534.5|13536.8|13534.8|13534.8|13532.8|9
1650935890000|2022-04-26 01:18:10|13536.7|13534.7|13536.8|13534.8|13536.9|13534.9|13536.4|13534.4|4
1650935900000|2022-04-26 01:18:20|13537|13535|13536.9|13534.9|13537.7|13535.7|13536.9|13534.9|6
1650935910000|2022-04-26 01:18:30|13536.8|13534.8|13536.3|13534.3|13536.9|13534.9|13535.7|13533.7|7
1650935920000|2022-04-26 01:18:40|13536.2|13534.2|13535.4|13533.4|13536.4|13534.4|13535.3|13533.3|3
1650935930000|2022-04-26 01:18:50|13535.3|13533.3|13535.5|13533.5|13535.7|13533.7|13534.8|13532.8|3
1650935940000|2022-04-26 01:19:00|13535.4|13533.4|13533.8|13531.8|13535.5|13533.5|13533.8|13531.8|13
1650935950000|2022-04-26 01:19:10|13533.5|13531.5|13535.2|13533.2|13535.2|13533.2|13533|13531|16
1650935960000|2022-04-26 01:19:20|13535|13533|13534.5|13532.5|13535.2|13533.2|13534.3|13532.3|6
1650935970000|2022-04-26 01:19:30|13534.7|13532.7|13534.5|13532.5|13534.7|13532.7|13534.3|13532.3|1
1650935980000|2022-04-26 01:19:40|13534.7|13532.7|13533.9|13531.9|13535.2|13533.2|13533.9|13531.9|2
1650935990000|2022-04-26 01:19:50|13533.8|13531.8|13533|13531|13534|13532|13532.9|13530.9|2
1650936000000|2022-04-26 01:20:00|13532.9|13530.9|13531.9|13529.9|13533.5|13531.5|13530.7|13528.7|56
1650936010000|2022-04-26 01:20:10|13531.8|13529.8|13532.4|13530.4|13533.2|13531.2|13531.5|13529.5|8
1650936020000|2022-04-26 01:20:20|13532.2|13530.2|13532|13530|13533.3|13531.3|13531.8|13529.8|5
1650936030000|2022-04-26 01:20:30|13532.2|13530.2|13530.4|13528.4|13532.3|13530.3|13530.4|13528.4|4
1650936040000|2022-04-26 01:20:40|13530.8|13528.8|13531.7|13529.7|13532.4|13530.4|13530.8|13528.8|42
1650936050000|2022-04-26 01:20:50|13531.5|13529.5|13530.9|13528.9|13531.5|13529.5|13530.9|13528.9|4
1650936060000|2022-04-26 01:21:00|13530.8|13528.8|13530.8|13528.8|13531.7|13529.7|13530.4|13528.4|12
1650936070000|2022-04-26 01:21:10|13530.5|13528.5|13531.4|13529.4|13531.4|13529.4|13530.5|13528.5|5
1650936080000|2022-04-26 01:21:20|13531.3|13529.3|13531|13529|13531.4|13529.4|13531|13529|0
1650936090000|2022-04-26 01:21:30|13530.9|13528.9|13530.8|13528.8|13531|13529|13530.8|13528.8|3
1650936100000|2022-04-26 01:21:40|13530.9|13528.9|13530.2|13528.2|13531|13529|13530.2|13528.2|5
1650936110000|2022-04-26 01:21:50|13530.3|13528.3|13530.3|13528.3|13530.5|13528.5|13530|13528|3
1650936120000|2022-04-26 01:22:00|13530.2|13528.2|13530.5|13528.5|13530.5|13528.5|13530.2|13528.2|1
1650936130000|2022-04-26 01:22:10|13530.4|13528.4|13530.8|13528.8|13531|13529|13530.3|13528.3|3
1650936140000|2022-04-26 01:22:20|13530.7|13528.7|13531.4|13529.4|13531.5|13529.5|13530.7|13528.7|5
1650936150000|2022-04-26 01:22:30|13531.5|13529.5|13531.3|13529.3|13531.8|13529.8|13530.9|13528.9|2
1650936160000|2022-04-26 01:22:40|13531|13529|13530.7|13528.7|13531|13529|13530.5|13528.5|1
1650936170000|2022-04-26 01:22:50|13530.8|13528.8|13530.2|13528.2|13530.8|13528.8|13529.9|13527.9|2
1650936180000|2022-04-26 01:23:00|13529.7|13527.7|13530.3|13528.3|13530.7|13528.7|13529.4|13527.4|10
1650936190000|2022-04-26 01:23:10|13530.2|13528.2|13529.7|13527.7|13530.3|13528.3|13529.7|13527.7|1
1650936200000|2022-04-26 01:23:20|13529.8|13527.8|13529.7|13527.7|13530.3|13528.3|13529.7|13527.7|4
1650936210000|2022-04-26 01:23:30|13529.5|13527.5|13528|13526|13529.5|13527.5|13527.9|13525.9|29
1650936220000|2022-04-26 01:23:40|13527.9|13525.9|13526.7|13524.7|13528.3|13526.3|13526.4|13524.4|64
1650936230000|2022-04-26 01:23:50|13526.8|13524.8|13528.3|13526.3|13528.4|13526.4|13526.4|13524.4|11
1650936240000|2022-04-26 01:24:00|13528.2|13526.2|13528|13526|13528.4|13526.4|13527.9|13525.9|10
1650936250000|2022-04-26 01:24:10|13527.8|13525.8|13528.3|13526.3|13528.9|13526.9|13527.8|13525.8|3
1650936260000|2022-04-26 01:24:20|13528.4|13526.4|13528.9|13526.9|13528.9|13526.9|13528.3|13526.3|3
1650936270000|2022-04-26 01:24:30|13529|13527|13528.9|13526.9|13529.4|13527.4|13528.5|13526.5|5
1650936280000|2022-04-26 01:24:40|13528.8|13526.8|13529.4|13527.4|13529.7|13527.7|13528.4|13526.4|16
1650936290000|2022-04-26 01:24:50|13529.3|13527.3|13528.9|13526.9|13529.4|13527.4|13528.5|13526.5|4
1650936300000|2022-04-26 01:25:00|13529.4|13527.4|13530.8|13528.8|13530.9|13528.9|13527.7|13525.7|20
1650936310000|2022-04-26 01:25:10|13530.7|13528.7|13531|13529|13531.4|13529.4|13530.4|13528.4|3
1650936320000|2022-04-26 01:25:20|13530.8|13528.8|13531|13529|13532.5|13530.5|13530.8|13528.8|7
1650936330000|2022-04-26 01:25:30|13531.2|13529.2|13532|13530|13532.2|13530.2|13530.9|13528.9|2
1650936340000|2022-04-26 01:25:40|13532.2|13530.2|13534.3|13532.3|13534.8|13532.8|13532|13530|10
1650936350000|2022-04-26 01:25:50|13534.5|13532.5|13535.3|13533.3|13535.5|13533.5|13534.5|13532.5|13
1650936360000|2022-04-26 01:26:00|13535.2|13533.2|13535.5|13533.5|13536.3|13534.3|13534.9|13532.9|25
1650936370000|2022-04-26 01:26:10|13535.7|13533.7|13535.3|13533.3|13535.8|13533.8|13534.9|13532.9|7
1650936380000|2022-04-26 01:26:20|13535.5|13533.5|13535.3|13533.3|13535.8|13533.8|13534.7|13532.7|6
1650936390000|2022-04-26 01:26:30|13535.2|13533.2|13534.5|13532.5|13535.3|13533.3|13534.4|13532.4|4
1650936400000|2022-04-26 01:26:40|13534.7|13532.7|13535.3|13533.3|13535.7|13533.7|13534.7|13532.7|2
1650936410000|2022-04-26 01:26:50|13535.4|13533.4|13535|13533|13535.4|13533.4|13534.7|13532.7|3
1650936420000|2022-04-26 01:27:00|13535.2|13533.2|13535.3|13533.3|13535.8|13533.8|13535|13533|7
1650936430000|2022-04-26 01:27:10|13535.5|13533.5|13536.8|13534.8|13537|13535|13535.3|13533.3|13
1650936440000|2022-04-26 01:27:20|13536.9|13534.9|13536.7|13534.7|13537.4|13535.4|13536.7|13534.7|11
1650936450000|2022-04-26 01:27:30|13536.3|13534.3|13533.4|13531.4|13536.8|13534.8|13533.4|13531.4|41
1650936460000|2022-04-26 01:27:40|13533.5|13531.5|13534.3|13532.3|13534.3|13532.3|13533.5|13531.5|9
1650936470000|2022-04-26 01:27:50|13534.4|13532.4|13535.5|13533.5|13535.8|13533.8|13534.2|13532.2|91
1650936480000|2022-04-26 01:28:00|13535.4|13533.4|13535|13533|13536.2|13534.2|13535|13533|5
1650936490000|2022-04-26 01:28:10|13535.2|13533.2|13534.4|13532.4|13535.3|13533.3|13534.4|13532.4|1
1650936500000|2022-04-26 01:28:20|13534.3|13532.3|13534.8|13532.8|13535|13533|13534|13532|5
1650936510000|2022-04-26 01:28:30|13534.7|13532.7|13534.8|13532.8|13535.2|13533.2|13534.3|13532.3|4
1650936520000|2022-04-26 01:28:40|13534.9|13532.9|13534.8|13532.8|13535.2|13533.2|13534|13532|3
1650936530000|2022-04-26 01:28:50|13535.3|13533.3|13534.3|13532.3|13535.4|13533.4|13533.9|13531.9|7
1650936540000|2022-04-26 01:29:00|13534.2|13532.2|13533.2|13531.2|13534.2|13532.2|13532.9|13530.9|12
1650936550000|2022-04-26 01:29:10|13533.3|13531.3|13531.5|13529.5|13533.4|13531.4|13531.4|13529.4|3
1650936560000|2022-04-26 01:29:20|13531.4|13529.4|13532|13530|13532.5|13530.5|13531.4|13529.4|3
1650936570000|2022-04-26 01:29:30|13532.2|13530.2|13532.3|13530.3|13532.4|13530.4|13531.8|13529.8|2
1650936580000|2022-04-26 01:29:40|13532.5|13530.5|13531.8|13529.8|13532.5|13530.5|13531.5|13529.5|1
1650936590000|2022-04-26 01:29:50|13532|13530|13531.5|13529.5|13532.2|13530.2|13531.4|13529.4|2
1650936600000|2022-04-26 01:30:00|13531.7|13529.7|13531.5|13529.5|13533.7|13531.7|13531.4|13529.4|7
1650936610000|2022-04-26 01:30:10|13531.7|13529.7|13531.9|13529.9|13532.9|13530.9|13531.5|13529.5|3
1650936620000|2022-04-26 01:30:20|13532.3|13530.3|13532.4|13530.4|13532.9|13530.9|13531.8|13529.8|5
1650936630000|2022-04-26 01:30:30|13532.5|13530.5|13531.5|13529.5|13532.8|13530.8|13531.4|13529.4|7
1650936640000|2022-04-26 01:30:40|13531.4|13529.4|13530.4|13528.4|13531.4|13529.4|13530.4|13528.4|9
1650936650000|2022-04-26 01:30:50|13530.7|13528.7|13529.8|13527.8|13530.7|13528.7|13529.7|13527.7|13
1650936660000|2022-04-26 01:31:00|13529.7|13527.7|13530|13528|13530.4|13528.4|13529|13527|10
1650936670000|2022-04-26 01:31:10|13530.2|13528.2|13530.5|13528.5|13531|13529|13529.3|13527.3|9
1650936680000|2022-04-26 01:31:20|13530.4|13528.4|13530.5|13528.5|13530.7|13528.7|13529.7|13527.7|9
1650936690000|2022-04-26 01:31:30|13530.4|13528.4|13531.3|13529.3|13531.5|13529.5|13529.5|13527.5|3
1650936700000|2022-04-26 01:31:40|13531.2|13529.2|13531|13529|13531.9|13529.9|13530.7|13528.7|5
1650936710000|2022-04-26 01:31:50|13531.2|13529.2|13530.5|13528.5|13531.2|13529.2|13529.7|13527.7|4
1650936720000|2022-04-26 01:32:00|13530.7|13528.7|13531.5|13529.5|13531.8|13529.8|13530.5|13528.5|19
1650936730000|2022-04-26 01:32:10|13531.8|13529.8|13531.3|13529.3|13531.9|13529.9|13531.3|13529.3|3
1650936740000|2022-04-26 01:32:20|13531.2|13529.2|13531.7|13529.7|13532|13530|13531.2|13529.2|2
1650936750000|2022-04-26 01:32:30|13531.5|13529.5|13531.5|13529.5|13531.7|13529.7|13531.3|13529.3|2
1650936760000|2022-04-26 01:32:40|13531.4|13529.4|13531.2|13529.2|13531.5|13529.5|13531.2|13529.2|2
1650936770000|2022-04-26 01:32:50|13531|13529|13531.7|13529.7|13531.8|13529.8|13530.8|13528.8|3
1650936780000|2022-04-26 01:33:00|13531.8|13529.8|13531.4|13529.4|13531.8|13529.8|13530|13528|20
1650936790000|2022-04-26 01:33:10|13531.5|13529.5|13530.7|13528.7|13531.7|13529.7|13530|13528|1
1650936800000|2022-04-26 01:33:20|13530.8|13528.8|13529.8|13527.8|13531|13529|13529.7|13527.7|7
1650936810000|2022-04-26 01:33:30|13529.5|13527.5|13529.7|13527.7|13530.2|13528.2|13529.2|13527.2|5
1650936820000|2022-04-26 01:33:40|13529.8|13527.8|13530|13528|13530.8|13528.8|13529.7|13527.7|3
1650936830000|2022-04-26 01:33:50|13530.2|13528.2|13530.3|13528.3|13530.8|13528.8|13529.8|13527.8|16
1650936840000|2022-04-26 01:34:00|13530.2|13528.2|13531.8|13529.8|13531.8|13529.8|13530.2|13528.2|5
1650936850000|2022-04-26 01:34:10|13531.7|13529.7|13532.2|13530.2|13532.4|13530.4|13531.5|13529.5|2
1650936860000|2022-04-26 01:34:20|13532.3|13530.3|13532.3|13530.3|13532.4|13530.4|13532|13530|3
1650936870000|2022-04-26 01:34:30|13532.4|13530.4|13534.4|13532.4|13534.4|13532.4|13532.2|13530.2|7
1650936880000|2022-04-26 01:34:40|13534.5|13532.5|13533.4|13531.4|13534.5|13532.5|13533|13531|6
1650936890000|2022-04-26 01:34:50|13533.5|13531.5|13533.3|13531.3|13533.8|13531.8|13532|13530|6
1650936900000|2022-04-26 01:35:00|13533.2|13531.2|13533.3|13531.3|13533.4|13531.4|13531.5|13529.5|5
1650936910000|2022-04-26 01:35:10|13533.4|13531.4|13532.9|13530.9|13533.5|13531.5|13532|13530|0
1650936920000|2022-04-26 01:35:20|13532.8|13530.8|13532.7|13530.7|13532.8|13530.8|13532|13530|1
1650936930000|2022-04-26 01:35:30|13532.8|13530.8|13533.4|13531.4|13533.4|13531.4|13532.5|13530.5|3
1650936940000|2022-04-26 01:35:40|13533.3|13531.3|13532.2|13530.2|13533.3|13531.3|13531.9|13529.9|1
1650936950000|2022-04-26 01:35:50|13532.3|13530.3|13532.9|13530.9|13533.4|13531.4|13532.3|13530.3|6
1650936960000|2022-04-26 01:36:00|13533|13531|13533.3|13531.3|13533.3|13531.3|13532.3|13530.3|7
1650936970000|2022-04-26 01:36:10|13533.4|13531.4|13533|13531|13534.9|13532.9|13533|13531|19
1650936980000|2022-04-26 01:36:20|13533.2|13531.2|13533.5|13531.5|13533.8|13531.8|13532.4|13530.4|6
1650936990000|2022-04-26 01:36:30|13533.7|13531.7|13533.2|13531.2|13533.8|13531.8|13532.5|13530.5|1
1650937000000|2022-04-26 01:36:40|13533|13531|13531.3|13529.3|13533|13531|13531.2|13529.2|3
1650937010000|2022-04-26 01:36:50|13531.2|13529.2|13530.9|13528.9|13531.4|13529.4|13530.5|13528.5|6
1650937020000|2022-04-26 01:37:00|13531.3|13529.3|13532|13530|13533|13531|13531.3|13529.3|10
1650937030000|2022-04-26 01:37:10|13531.9|13529.9|13531.3|13529.3|13532|13530|13531|13529|1
1650937040000|2022-04-26 01:37:20|13531.4|13529.4|13531.5|13529.5|13531.8|13529.8|13530.5|13528.5|9
1650937050000|2022-04-26 01:37:30|13531.8|13529.8|13530.8|13528.8|13532|13530|13530.7|13528.7|4
1650937060000|2022-04-26 01:37:40|13530.9|13528.9|13531.4|13529.4|13531.4|13529.4|13530.7|13528.7|2
1650937070000|2022-04-26 01:37:50|13531.8|13529.8|13532|13530|13532.2|13530.2|13530.9|13528.9|11
1650937080000|2022-04-26 01:38:00|13531.9|13529.9|13531.3|13529.3|13532.4|13530.4|13531.3|13529.3|0
1650937090000|2022-04-26 01:38:10|13531.4|13529.4|13534.3|13532.3|13534.8|13532.8|13531.4|13529.4|10
1650937100000|2022-04-26 01:38:20|13534.4|13532.4|13534|13532|13534.5|13532.5|13533.7|13531.7|6
1650937110000|2022-04-26 01:38:30|13534.2|13532.2|13535.3|13533.3|13535.3|13533.3|13534.2|13532.2|2
1650937120000|2022-04-26 01:38:40|13535.2|13533.2|13535.8|13533.8|13537.5|13535.5|13535.2|13533.2|27
1650937130000|2022-04-26 01:38:50|13535.7|13533.7|13535.8|13533.8|13537|13535|13535.3|13533.3|13
1650937140000|2022-04-26 01:39:00|13535.7|13533.7|13535.8|13533.8|13535.8|13533.8|13533.7|13531.7|4
1650937150000|2022-04-26 01:39:10|13535.7|13533.7|13536.4|13534.4|13536.8|13534.8|13535|13533|5
1650937160000|2022-04-26 01:39:20|13536.8|13534.8|13536.9|13534.9|13537.8|13535.8|13535.4|13533.4|10
1650937170000|2022-04-26 01:39:30|13536.8|13534.8|13536.7|13534.7|13537.8|13535.8|13536.4|13534.4|3
1650937180000|2022-04-26 01:39:40|13536.5|13534.5|13536.9|13534.9|13537.3|13535.3|13535.8|13533.8|19
1650937190000|2022-04-26 01:39:50|13537|13535|13536.2|13534.2|13537|13535|13535.7|13533.7|2
1650937200000|2022-04-26 01:40:00|13536|13534|13534.7|13532.7|13536.8|13534.8|13534.4|13532.4|7
1650937210000|2022-04-26 01:40:10|13534.8|13532.8|13535|13533|13536.2|13534.2|13534.8|13532.8|2
1650937220000|2022-04-26 01:40:20|13535.2|13533.2|13536.5|13534.5|13536.5|13534.5|13535.2|13533.2|10
1650937230000|2022-04-26 01:40:30|13536.4|13534.4|13536.5|13534.5|13536.8|13534.8|13536.2|13534.2|0
1650937240000|2022-04-26 01:40:40|13536.4|13534.4|13537.7|13535.7|13537.7|13535.7|13536.4|13534.4|2
1650937250000|2022-04-26 01:40:50|13537.5|13535.5|13543.2|13541.2|13546.7|13544.7|13537.5|13535.5|161
1650937260000|2022-04-26 01:41:00|13544|13542|13546|13544|13546.7|13544.7|13543.7|13541.7|29
1650937270000|2022-04-26 01:41:10|13546.4|13544.4|13544.9|13542.9|13546.4|13544.4|13543.7|13541.7|22
1650937280000|2022-04-26 01:41:20|13544.8|13542.8|13545|13543|13546.2|13544.2|13544.8|13542.8|15
1650937290000|2022-04-26 01:41:30|13545.2|13543.2|13546.4|13544.4|13546.8|13544.8|13545.2|13543.2|12
1650937300000|2022-04-26 01:41:40|13546.9|13544.9|13546|13544|13547.2|13545.2|13545.4|13543.4|33
1650937310000|2022-04-26 01:41:50|13546.2|13544.2|13546.3|13544.3|13546.5|13544.5|13545.4|13543.4|16
1650937320000|2022-04-26 01:42:00|13546.4|13544.4|13547|13545|13547.4|13545.4|13546|13544|14
1650937330000|2022-04-26 01:42:10|13546.8|13544.8|13545.7|13543.7|13547.5|13545.5|13545.7|13543.7|46
1650937340000|2022-04-26 01:42:20|13545.5|13543.5|13544.4|13542.4|13545.5|13543.5|13542|13540|67
1650937350000|2022-04-26 01:42:30|13544.2|13542.2|13545.4|13543.4|13545.7|13543.7|13544|13542|11
1650937360000|2022-04-26 01:42:40|13545.5|13543.5|13544.7|13542.7|13545.7|13543.7|13543.8|13541.8|13
1650937370000|2022-04-26 01:42:50|13544.5|13542.5|13544.5|13542.5|13545|13543|13544.2|13542.2|3
1650937380000|2022-04-26 01:43:00|13544.4|13542.4|13540.8|13538.8|13544.5|13542.5|13540.8|13538.8|16
1650937390000|2022-04-26 01:43:10|13540.7|13538.7|13538.4|13536.4|13540.8|13538.8|13538.4|13536.4|20
1650937400000|2022-04-26 01:43:20|13538.7|13536.7|13539.7|13537.7|13539.9|13537.9|13538.4|13536.4|10
1650937410000|2022-04-26 01:43:30|13539.8|13537.8|13539.2|13537.2|13541|13539|13539|13537|12
1650937420000|2022-04-26 01:43:40|13539.5|13537.5|13540.3|13538.3|13540.7|13538.7|13539.5|13537.5|3
1650937430000|2022-04-26 01:43:50|13540.4|13538.4|13541.7|13539.7|13541.8|13539.8|13540.3|13538.3|4
1650937440000|2022-04-26 01:44:00|13541.5|13539.5|13538.8|13536.8|13541.5|13539.5|13538.8|13536.8|12
1650937450000|2022-04-26 01:44:10|13538.9|13536.9|13539.4|13537.4|13539.4|13537.4|13538.7|13536.7|4
1650937460000|2022-04-26 01:44:20|13539.3|13537.3|13538.4|13536.4|13540|13538|13538.3|13536.3|16
1650937470000|2022-04-26 01:44:30|13538.3|13536.3|13537.2|13535.2|13539|13537|13536.9|13534.9|18
1650937480000|2022-04-26 01:44:40|13537.3|13535.3|13537.3|13535.3|13537.3|13535.3|13536.9|13534.9|2
1650937490000|2022-04-26 01:44:50|13537|13535|13536.9|13534.9|13537.8|13535.8|13536.9|13534.9|2
1650937500000|2022-04-26 01:45:00|13537|13535|13535.8|13533.8|13537.8|13535.8|13533.5|13531.5|31
1650937510000|2022-04-26 01:45:10|13536|13534|13535|13533|13536.8|13534.8|13534.8|13532.8|10
1650937520000|2022-04-26 01:45:20|13534.9|13532.9|13534.2|13532.2|13535.2|13533.2|13533.4|13531.4|8
1650937530000|2022-04-26 01:45:30|13534|13532|13534.5|13532.5|13535|13533|13533.4|13531.4|9
1650937540000|2022-04-26 01:45:40|13534.7|13532.7|13533.8|13531.8|13535|13533|13533.8|13531.8|4
1650937550000|2022-04-26 01:45:50|13533.7|13531.7|13533.5|13531.5|13533.9|13531.9|13533.2|13531.2|11
1650937560000|2022-04-26 01:46:00|13533.4|13531.4|13531.4|13529.4|13533.5|13531.5|13530.7|13528.7|26
1650937570000|2022-04-26 01:46:10|13531.3|13529.3|13530.8|13528.8|13531.3|13529.3|13530.4|13528.4|16
1650937580000|2022-04-26 01:46:20|13530.9|13528.9|13530.7|13528.7|13531.4|13529.4|13530.7|13528.7|4
1650937590000|2022-04-26 01:46:30|13530.5|13528.5|13529.4|13527.4|13532.3|13530.3|13529.3|13527.3|22
1650937600000|2022-04-26 01:46:40|13528.9|13526.9|13528|13526|13529.8|13527.8|13527.4|13525.4|47
1650937610000|2022-04-26 01:46:50|13527.9|13525.9|13523.3|13521.3|13528|13526|13522.7|13520.7|75
1650937620000|2022-04-26 01:47:00|13523.4|13521.4|13524.2|13522.2|13525|13523|13521.8|13519.8|45
1650937630000|2022-04-26 01:47:10|13524.3|13522.3|13526|13524|13526.8|13524.8|13523.4|13521.4|17
1650937640000|2022-04-26 01:47:20|13526.2|13524.2|13528|13526|13528|13526|13526.2|13524.2|11
1650937650000|2022-04-26 01:47:30|13527.9|13525.9|13527.2|13525.2|13528.2|13526.2|13527.2|13525.2|7
1650937660000|2022-04-26 01:47:40|13527.3|13525.3|13527.5|13525.5|13527.7|13525.7|13527|13525|3
1650937670000|2022-04-26 01:47:50|13527.4|13525.4|13527|13525|13527.5|13525.5|13526.5|13524.5|8
1650937680000|2022-04-26 01:48:00|13526.9|13524.9|13525.3|13523.3|13528|13526|13525.2|13523.2|18
1650937690000|2022-04-26 01:48:10|13525.2|13523.2|13525|13523|13526.3|13524.3|13525|13523|4
1650937700000|2022-04-26 01:48:20|13524.4|13522.4|13523.4|13521.4|13524.7|13522.7|13523.2|13521.2|20
1650937710000|2022-04-26 01:48:30|13523.5|13521.5|13523.9|13521.9|13524.4|13522.4|13522.7|13520.7|11
1650937720000|2022-04-26 01:48:40|13524.3|13522.3|13524|13522|13524.8|13522.8|13523.5|13521.5|6
1650937730000|2022-04-26 01:48:50|13523.9|13521.9|13525.3|13523.3|13525.5|13523.5|13523.8|13521.8|5
1650937740000|2022-04-26 01:49:00|13525.4|13523.4|13525.8|13523.8|13525.9|13523.9|13524.9|13522.9|8
1650937750000|2022-04-26 01:49:10|13525.7|13523.7|13527.5|13525.5|13527.7|13525.7|13525.4|13523.4|9
1650937760000|2022-04-26 01:49:20|13527.4|13525.4|13526.5|13524.5|13527.5|13525.5|13526.2|13524.2|6
1650937770000|2022-04-26 01:49:30|13526.7|13524.7|13527.8|13525.8|13528|13526|13526.7|13524.7|0
1650937780000|2022-04-26 01:49:40|13528|13526|13528.8|13526.8|13529|13527|13527.4|13525.4|11
1650937790000|2022-04-26 01:49:50|13528.9|13526.9|13529.3|13527.3|13529.4|13527.4|13528.5|13526.5|8
1650937800000|2022-04-26 01:50:00|13529.4|13527.4|13528.3|13526.3|13529.4|13527.4|13527.4|13525.4|4
1650937810000|2022-04-26 01:50:10|13528|13526|13527|13525|13528.3|13526.3|13526.8|13524.8|2
1650937820000|2022-04-26 01:50:20|13527.2|13525.2|13526.3|13524.3|13527.3|13525.3|13525.5|13523.5|7
1650937830000|2022-04-26 01:50:30|13526|13524|13525.5|13523.5|13526.3|13524.3|13525.4|13523.4|6
1650937840000|2022-04-26 01:50:40|13525.4|13523.4|13525.2|13523.2|13525.7|13523.7|13524.8|13522.8|3
1650937850000|2022-04-26 01:50:50|13525.4|13523.4|13525.7|13523.7|13526|13524|13524.9|13522.9|15
1650937860000|2022-04-26 01:51:00|13525.8|13523.8|13526.2|13524.2|13526.2|13524.2|13524.9|13522.9|2
1650937870000|2022-04-26 01:51:10|13526|13524|13526.5|13524.5|13526.9|13524.9|13526|13524|3
1650937880000|2022-04-26 01:51:20|13526.4|13524.4|13526.5|13524.5|13527|13525|13526.2|13524.2|7
1650937890000|2022-04-26 01:51:30|13526.4|13524.4|13526.5|13524.5|13527|13525|13525.9|13523.9|8
1650937900000|2022-04-26 01:51:40|13526.4|13524.4|13526.5|13524.5|13527.2|13525.2|13526.2|13524.2|2
1650937910000|2022-04-26 01:51:50|13526.7|13524.7|13527.5|13525.5|13527.9|13525.9|13526.7|13524.7|3
1650937920000|2022-04-26 01:52:00|13527|13525|13526.5|13524.5|13527.2|13525.2|13526.2|13524.2|8
1650937930000|2022-04-26 01:52:10|13526.4|13524.4|13526.2|13524.2|13527.2|13525.2|13526.2|13524.2|3
1650937940000|2022-04-26 01:52:20|13526.4|13524.4|13526.8|13524.8|13527|13525|13526.3|13524.3|2
1650937950000|2022-04-26 01:52:30|13526.7|13524.7|13528|13526|13528|13526|13526.7|13524.7|2
1650937960000|2022-04-26 01:52:40|13528.2|13526.2|13528.2|13526.2|13528.7|13526.7|13527.9|13525.9|6
1650937970000|2022-04-26 01:52:50|13528.3|13526.3|13527.4|13525.4|13528.3|13526.3|13527|13525|4
1650937980000|2022-04-26 01:53:00|13527.5|13525.5|13527.7|13525.7|13527.9|13525.9|13526.7|13524.7|5
1650937990000|2022-04-26 01:53:10|13527.8|13525.8|13526.7|13524.7|13528|13526|13526.4|13524.4|3
1650938000000|2022-04-26 01:53:20|13526.5|13524.5|13526.9|13524.9|13527.5|13525.5|13526.4|13524.4|2
1650938010000|2022-04-26 01:53:30|13527.2|13525.2|13527.4|13525.4|13527.5|13525.5|13527.2|13525.2|3
1650938020000|2022-04-26 01:53:40|13527.3|13525.3|13527.4|13525.4|13527.4|13525.4|13527.2|13525.2|0
1650938030000|2022-04-26 01:53:50|13527.5|13525.5|13527.5|13525.5|13527.7|13525.7|13527.4|13525.4|0
1650938040000|2022-04-26 01:54:00|13527.4|13525.4|13527.3|13525.3|13527.7|13525.7|13527.2|13525.2|4
1650938050000|2022-04-26 01:54:10|13527.5|13525.5|13527.4|13525.4|13527.7|13525.7|13526.7|13524.7|12
1650938060000|2022-04-26 01:54:20|13527.5|13525.5|13527.8|13525.8|13528|13526|13527.2|13525.2|7
1650938070000|2022-04-26 01:54:30|13527.9|13525.9|13528.2|13526.2|13529|13527|13526.8|13524.8|8
1650938080000|2022-04-26 01:54:40|13528.3|13526.3|13528.3|13526.3|13529.2|13527.2|13528|13526|8
1650938090000|2022-04-26 01:54:50|13528.4|13526.4|13529.2|13527.2|13529.3|13527.3|13528.3|13526.3|3
1650938100000|2022-04-26 01:55:00|13529|13527|13528.5|13526.5|13529.2|13527.2|13528.4|13526.4|8
1650938110000|2022-04-26 01:55:10|13528.4|13526.4|13527.2|13525.2|13528.5|13526.5|13527.2|13525.2|2
1650938120000|2022-04-26 01:55:20|13527.3|13525.3|13527.9|13525.9|13528|13526|13527.3|13525.3|2
1650938130000|2022-04-26 01:55:30|13527.8|13525.8|13527.9|13525.9|13528.2|13526.2|13527.4|13525.4|1
1650938140000|2022-04-26 01:55:40|13527.8|13525.8|13527.9|13525.9|13527.9|13525.9|13527.3|13525.3|3
1650938150000|2022-04-26 01:55:50|13527.8|13525.8|13527.4|13525.4|13528.2|13526.2|13527.3|13525.3|7
1650938160000|2022-04-26 01:56:00|13527.5|13525.5|13526.4|13524.4|13527.9|13525.9|13525.9|13523.9|10
1650938170000|2022-04-26 01:56:10|13526.5|13524.5|13525.8|13523.8|13526.8|13524.8|13525.4|13523.4|6
1650938180000|2022-04-26 01:56:20|13525.5|13523.5|13525.9|13523.9|13525.9|13523.9|13525.4|13523.4|5
1650938190000|2022-04-26 01:56:30|13525.8|13523.8|13526|13524|13526.7|13524.7|13525.4|13523.4|1
1650938200000|2022-04-26 01:56:40|13525.9|13523.9|13526.3|13524.3|13526.5|13524.5|13525.9|13523.9|8
1650938210000|2022-04-26 01:56:50|13526.2|13524.2|13526.9|13524.9|13527.2|13525.2|13526.2|13524.2|2
1650938220000|2022-04-26 01:57:00|13527|13525|13527.4|13525.4|13528.3|13526.3|13526.9|13524.9|15
1650938230000|2022-04-26 01:57:10|13527.3|13525.3|13527|13525|13527.7|13525.7|13527|13525|0
1650938240000|2022-04-26 01:57:20|13526.9|13524.9|13525.5|13523.5|13527.2|13525.2|13524.9|13522.9|70
1650938250000|2022-04-26 01:57:30|13525.4|13523.4|13525.4|13523.4|13525.7|13523.7|13525|13523|3
1650938260000|2022-04-26 01:57:40|13525.3|13523.3|13525.4|13523.4|13525.7|13523.7|13525.2|13523.2|6
1650938270000|2022-04-26 01:57:50|13525.3|13523.3|13525.7|13523.7|13525.8|13523.8|13524.7|13522.7|2
1650938280000|2022-04-26 01:58:00|13525.5|13523.5|13524.7|13522.7|13525.7|13523.7|13524|13522|10
1650938290000|2022-04-26 01:58:10|13524.5|13522.5|13524.3|13522.3|13524.8|13522.8|13523.8|13521.8|5
1650938300000|2022-04-26 01:58:20|13524.2|13522.2|13523.8|13521.8|13524.3|13522.3|13522.8|13520.8|13
1650938310000|2022-04-26 01:58:30|13523.9|13521.9|13524.3|13522.3|13524.9|13522.9|13523.2|13521.2|20
1650938320000|2022-04-26 01:58:40|13524.2|13522.2|13525.7|13523.7|13525.7|13523.7|13524|13522|3
1650938330000|2022-04-26 01:58:50|13525.5|13523.5|13525.7|13523.7|13526.5|13524.5|13525.5|13523.5|6
1650938340000|2022-04-26 01:59:00|13525.8|13523.8|13526.5|13524.5|13526.7|13524.7|13525.7|13523.7|1
1650938350000|2022-04-26 01:59:10|13526.9|13524.9|13528|13526|13528.3|13526.3|13526.8|13524.8|4
1650938360000|2022-04-26 01:59:20|13527.9|13525.9|13529|13527|13529.2|13527.2|13527.9|13525.9|3
1650938370000|2022-04-26 01:59:30|13529.2|13527.2|13530.7|13528.7|13531.4|13529.4|13529.2|13527.2|22
1650938380000|2022-04-26 01:59:40|13530.9|13528.9|13531.3|13529.3|13531.4|13529.4|13530.2|13528.2|8
1650938390000|2022-04-26 01:59:50|13531.2|13529.2|13531.7|13529.7|13532.2|13530.2|13530.8|13528.8|8
1650938400000|2022-04-26 02:00:00|13531.5|13529.5|13531.4|13529.4|13531.5|13529.5|13529.8|13527.8|5
1650938410000|2022-04-26 02:00:10|13531.3|13529.3|13534.3|13532.3|13534.5|13532.5|13530.8|13528.8|19
1650938420000|2022-04-26 02:00:20|13534|13532|13533|13531|13534.9|13532.9|13532.8|13530.8|11
1650938430000|2022-04-26 02:00:30|13532.9|13530.9|13532|13530|13533.7|13531.7|13531.3|13529.3|6
1650938440000|2022-04-26 02:00:40|13532.2|13530.2|13530.7|13528.7|13532.3|13530.3|13530.5|13528.5|2
1650938450000|2022-04-26 02:00:50|13531|13529|13531.9|13529.9|13531.9|13529.9|13530.3|13528.3|2
1650938460000|2022-04-26 02:01:00|13532|13530|13532|13530|13533|13531|13531.3|13529.3|1
1650938470000|2022-04-26 02:01:10|13532.2|13530.2|13532|13530|13532.3|13530.3|13531|13529|2
1650938480000|2022-04-26 02:01:20|13531.9|13529.9|13530.7|13528.7|13532|13530|13530.5|13528.5|7
1650938490000|2022-04-26 02:01:30|13530.5|13528.5|13528.9|13526.9|13530.7|13528.7|13528.5|13526.5|2
1650938500000|2022-04-26 02:01:40|13528.8|13526.8|13526.5|13524.5|13528.9|13526.9|13526.4|13524.4|4
1650938510000|2022-04-26 02:01:50|13526.8|13524.8|13526.7|13524.7|13526.8|13524.8|13526|13524|2
1650938520000|2022-04-26 02:02:00|13527|13525|13527.8|13525.8|13527.9|13525.9|13527|13525|2
1650938530000|2022-04-26 02:02:10|13527.9|13525.9|13528.7|13526.7|13528.7|13526.7|13527.8|13525.8|0
1650938540000|2022-04-26 02:02:20|13528.5|13526.5|13530|13528|13530|13528|13528.3|13526.3|0
1650938550000|2022-04-26 02:02:30|13530.2|13528.2|13529.3|13527.3|13530.3|13528.3|13528.9|13526.9|1
1650938560000|2022-04-26 02:02:40|13529.2|13527.2|13530|13528|13530.4|13528.4|13529.2|13527.2|4
1650938570000|2022-04-26 02:02:50|13530.2|13528.2|13530.3|13528.3|13530.4|13528.4|13529.2|13527.2|4
1650938580000|2022-04-26 02:03:00|13530.4|13528.4|13529.8|13527.8|13532|13530|13529.7|13527.7|19
1650938590000|2022-04-26 02:03:10|13530|13528|13529.8|13527.8|13530.8|13528.8|13529.8|13527.8|4
1650938600000|2022-04-26 02:03:20|13529.9|13527.9|13529.8|13527.8|13530.2|13528.2|13529|13527|2
1650938610000|2022-04-26 02:03:30|13529.7|13527.7|13529.8|13527.8|13530.3|13528.3|13529.4|13527.4|1
1650938620000|2022-04-26 02:03:40|13530|13528|13529.5|13527.5|13530.4|13528.4|13529.4|13527.4|0
1650938630000|2022-04-26 02:03:50|13529.7|13527.7|13529|13527|13529.7|13527.7|13528.5|13526.5|1
1650938640000|2022-04-26 02:04:00|13528.8|13526.8|13529.7|13527.7|13530.3|13528.3|13528.7|13526.7|3
1650938650000|2022-04-26 02:04:10|13529.5|13527.5|13529.7|13527.7|13530.4|13528.4|13529.3|13527.3|2
1650938660000|2022-04-26 02:04:20|13529.5|13527.5|13529.4|13527.4|13530.2|13528.2|13528.8|13526.8|2
1650938670000|2022-04-26 02:04:30|13529.3|13527.3|13528.7|13526.7|13529.3|13527.3|13528.7|13526.7|0
1650938680000|2022-04-26 02:04:40|13528.4|13526.4|13529.2|13527.2|13529.4|13527.4|13528.4|13526.4|2
1650938690000|2022-04-26 02:04:50|13529.3|13527.3|13529.5|13527.5|13529.5|13527.5|13528.5|13526.5|0
1650938700000|2022-04-26 02:05:00|13529.4|13527.4|13530.7|13528.7|13530.9|13528.9|13529.4|13527.4|9
1650938710000|2022-04-26 02:05:10|13530.8|13528.8|13532|13530|13532.5|13530.5|13530.7|13528.7|25
1650938720000|2022-04-26 02:05:20|13532.2|13530.2|13532.7|13530.7|13533.5|13531.5|13532|13530|3
1650938730000|2022-04-26 02:05:30|13532.8|13530.8|13532|13530|13532.8|13530.8|13532|13530|3
1650938740000|2022-04-26 02:05:40|13532.2|13530.2|13533.7|13531.7|13533.7|13531.7|13531.8|13529.8|12
1650938750000|2022-04-26 02:05:50|13533.5|13531.5|13532.4|13530.4|13533.5|13531.5|13532.3|13530.3|3
1650938760000|2022-04-26 02:06:00|13532.5|13530.5|13533.2|13531.2|13533.3|13531.3|13532.5|13530.5|6
1650938770000|2022-04-26 02:06:10|13533|13531|13534.5|13532.5|13534.8|13532.8|13532.8|13530.8|14
1650938780000|2022-04-26 02:06:20|13534.7|13532.7|13535.8|13533.8|13536.7|13534.7|13534.2|13532.2|29
1650938790000|2022-04-26 02:06:30|13535.9|13533.9|13536.8|13534.8|13537.5|13535.5|13535.9|13533.9|4
1650938800000|2022-04-26 02:06:40|13536.7|13534.7|13538.2|13536.2|13538.3|13536.3|13536.7|13534.7|13
1650938810000|2022-04-26 02:06:50|13538.3|13536.3|13538.2|13536.2|13539|13537|13537.9|13535.9|11
1650938820000|2022-04-26 02:07:00|13538.3|13536.3|13537.8|13535.8|13538.5|13536.5|13537.5|13535.5|8
1650938830000|2022-04-26 02:07:10|13537.9|13535.9|13539.3|13537.3|13539.3|13537.3|13537.5|13535.5|3
1650938840000|2022-04-26 02:07:20|13539.4|13537.4|13538.9|13536.9|13539.8|13537.8|13537.7|13535.7|7
1650938850000|2022-04-26 02:07:30|13539|13537|13540|13538|13540.5|13538.5|13539|13537|15
1650938860000|2022-04-26 02:07:40|13540.2|13538.2|13541.3|13539.3|13542.4|13540.4|13540|13538|17
1650938870000|2022-04-26 02:07:50|13541|13539|13541|13539|13541.4|13539.4|13540.5|13538.5|9
1650938880000|2022-04-26 02:08:00|13540.9|13538.9|13539.3|13537.3|13540.9|13538.9|13539.2|13537.2|12
1650938890000|2022-04-26 02:08:10|13539.2|13537.2|13539.5|13537.5|13540.4|13538.4|13539.2|13537.2|7
1650938900000|2022-04-26 02:08:20|13539.7|13537.7|13539.5|13537.5|13540.3|13538.3|13539.5|13537.5|2
1650938910000|2022-04-26 02:08:30|13539.7|13537.7|13536.5|13534.5|13539.7|13537.7|13536.4|13534.4|18
1650938920000|2022-04-26 02:08:40|13536.2|13534.2|13535|13533|13536.7|13534.7|13534.8|13532.8|6
1650938930000|2022-04-26 02:08:50|13535.2|13533.2|13535.8|13533.8|13536.4|13534.4|13535|13533|5
1650938940000|2022-04-26 02:09:00|13535.7|13533.7|13534.7|13532.7|13535.7|13533.7|13534|13532|12
1650938950000|2022-04-26 02:09:10|13534.5|13532.5|13534.5|13532.5|13536.3|13534.3|13534.5|13532.5|11
1650938960000|2022-04-26 02:09:20|13534.7|13532.7|13535.5|13533.5|13535.7|13533.7|13534.7|13532.7|3
1650938970000|2022-04-26 02:09:30|13535.4|13533.4|13534.5|13532.5|13535.4|13533.4|13534.2|13532.2|2
1650938980000|2022-04-26 02:09:40|13534.7|13532.7|13533|13531|13535.2|13533.2|13533|13531|8
1650938990000|2022-04-26 02:09:50|13532.9|13530.9|13532.8|13530.8|13533.4|13531.4|13532.3|13530.3|9
1650939000000|2022-04-26 02:10:00|13532.7|13530.7|13532.5|13530.5|13533.2|13531.2|13531.9|13529.9|9
1650939010000|2022-04-26 02:10:10|13532.7|13530.7|13532.5|13530.5|13533.2|13531.2|13532.5|13530.5|0
1650939020000|2022-04-26 02:10:20|13532.4|13530.4|13528.3|13526.3|13532.4|13530.4|13528.3|13526.3|20
1650939030000|2022-04-26 02:10:30|13528.7|13526.7|13527.2|13525.2|13529.4|13527.4|13527|13525|7
1650939040000|2022-04-26 02:10:40|13527|13525|13527.5|13525.5|13528.2|13526.2|13526.4|13524.4|17
1650939050000|2022-04-26 02:10:50|13527.4|13525.4|13527.8|13525.8|13528.2|13526.2|13526.4|13524.4|4
1650939060000|2022-04-26 02:11:00|13528|13526|13526.9|13524.9|13528|13526|13526.5|13524.5|5
1650939070000|2022-04-26 02:11:10|13526.8|13524.8|13527.7|13525.7|13527.7|13525.7|13526.8|13524.8|0
1650939080000|2022-04-26 02:11:20|13527.3|13525.3|13526.7|13524.7|13527.4|13525.4|13526.7|13524.7|1
1650939090000|2022-04-26 02:11:30|13526.5|13524.5|13526.9|13524.9|13527.2|13525.2|13526.5|13524.5|4
1650939100000|2022-04-26 02:11:40|13526.8|13524.8|13526|13524|13527|13525|13525.9|13523.9|4
1650939110000|2022-04-26 02:11:50|13525.9|13523.9|13525.2|13523.2|13526.2|13524.2|13525|13523|9
1650939120000|2022-04-26 02:12:00|13526.5|13524.5|13528.9|13526.9|13529.2|13527.2|13526.5|13524.5|6
1650939130000|2022-04-26 02:12:10|13529|13527|13528.3|13526.3|13529.3|13527.3|13528|13526|4
1650939140000|2022-04-26 02:12:20|13528.4|13526.4|13528.2|13526.2|13528.8|13526.8|13527.8|13525.8|5
1650939150000|2022-04-26 02:12:30|13527.7|13525.7|13526.7|13524.7|13528.2|13526.2|13526.7|13524.7|9
1650939160000|2022-04-26 02:12:40|13526.8|13524.8|13525.5|13523.5|13527.2|13525.2|13525.5|13523.5|2
1650939170000|2022-04-26 02:12:50|13525.7|13523.7|13525.8|13523.8|13526.3|13524.3|13525.7|13523.7|2
1650939180000|2022-04-26 02:13:00|13526|13524|13527|13525|13527|13525|13525.8|13523.8|4
1650939190000|2022-04-26 02:13:10|13526.9|13524.9|13527.7|13525.7|13527.9|13525.9|13526.9|13524.9|1
1650939200000|2022-04-26 02:13:20|13527.5|13525.5|13527.5|13525.5|13528.3|13526.3|13526.5|13524.5|4
1650939210000|2022-04-26 02:13:30|13527.8|13525.8|13527.9|13525.9|13528|13526|13527|13525|2
1650939220000|2022-04-26 02:13:40|13527.5|13525.5|13527.9|13525.9|13528|13526|13527.5|13525.5|0
1650939230000|2022-04-26 02:13:50|13528|13526|13527.5|13525.5|13528|13526|13527.5|13525.5|0
1650939240000|2022-04-26 02:14:00|13527.8|13525.8|13529.3|13527.3|13529.5|13527.5|13527.5|13525.5|9
1650939250000|2022-04-26 02:14:10|13529.5|13527.5|13528.8|13526.8|13529.7|13527.7|13527.5|13525.5|10
1650939260000|2022-04-26 02:14:20|13528.9|13526.9|13527.9|13525.9|13529|13527|13527.9|13525.9|1
1650939270000|2022-04-26 02:14:30|13527.8|13525.8|13528|13526|13528.3|13526.3|13527.8|13525.8|1
1650939280000|2022-04-26 02:14:40|13528.2|13526.2|13528.3|13526.3|13528.7|13526.7|13527.9|13525.9|0
1650939290000|2022-04-26 02:14:50|13528.2|13526.2|13528|13526|13528.3|13526.3|13527.7|13525.7|2
1650939300000|2022-04-26 02:15:00|13528.2|13526.2|13528.8|13526.8|13528.8|13526.8|13527.4|13525.4|6
1650939310000|2022-04-26 02:15:10|13528.7|13526.7|13529.2|13527.2|13529.4|13527.4|13528.3|13526.3|3
1650939320000|2022-04-26 02:15:20|13528.8|13526.8|13528.7|13526.7|13529.5|13527.5|13528.7|13526.7|1
1650939330000|2022-04-26 02:15:30|13528.5|13526.5|13527.2|13525.2|13528.8|13526.8|13527.2|13525.2|1
1650939340000|2022-04-26 02:15:40|13527|13525|13526.5|13524.5|13527.3|13525.3|13526.2|13524.2|8
1650939350000|2022-04-26 02:15:50|13526.8|13524.8|13526.9|13524.9|13526.9|13524.9|13526.2|13524.2|2
1650939360000|2022-04-26 02:16:00|13527.2|13525.2|13526.4|13524.4|13527.2|13525.2|13526.2|13524.2|3
1650939370000|2022-04-26 02:16:10|13526.5|13524.5|13526.8|13524.8|13526.8|13524.8|13526|13524|9
1650939380000|2022-04-26 02:16:20|13526.9|13524.9|13526|13524|13527.5|13525.5|13525.8|13523.8|1
1650939390000|2022-04-26 02:16:30|13525.9|13523.9|13525.4|13523.4|13526.9|13524.9|13525.4|13523.4|3
1650939400000|2022-04-26 02:16:40|13525.7|13523.7|13525.5|13523.5|13526|13524|13525.4|13523.4|6
1650939410000|2022-04-26 02:16:50|13525.4|13523.4|13525.5|13523.5|13525.9|13523.9|13525.4|13523.4|3
1650939420000|2022-04-26 02:17:00|13525.7|13523.7|13525.8|13523.8|13526.8|13524.8|13525.5|13523.5|5
1650939430000|2022-04-26 02:17:10|13525.9|13523.9|13525.5|13523.5|13526|13524|13525.5|13523.5|4
1650939440000|2022-04-26 02:17:20|13525.7|13523.7|13525.4|13523.4|13526.7|13524.7|13525.3|13523.3|7
1650939450000|2022-04-26 02:17:30|13525.5|13523.5|13525.5|13523.5|13526|13524|13525.4|13523.4|2
1650939460000|2022-04-26 02:17:40|13525.4|13523.4|13525.7|13523.7|13526.2|13524.2|13525.2|13523.2|1
1650939470000|2022-04-26 02:17:50|13525.5|13523.5|13525.8|13523.8|13525.8|13523.8|13525.3|13523.3|1
1650939480000|2022-04-26 02:18:00|13525.7|13523.7|13527.4|13525.4|13527.5|13525.5|13525.5|13523.5|3
1650939490000|2022-04-26 02:18:10|13527.3|13525.3|13527.8|13525.8|13527.8|13525.8|13526.9|13524.9|4
1650939500000|2022-04-26 02:18:20|13527.9|13525.9|13528.3|13526.3|13528.8|13526.8|13527.8|13525.8|3
1650939510000|2022-04-26 02:18:30|13528.2|13526.2|13528.7|13526.7|13528.7|13526.7|13527.7|13525.7|3
1650939520000|2022-04-26 02:18:40|13528.8|13526.8|13529.4|13527.4|13529.7|13527.7|13528.7|13526.7|9
1650939530000|2022-04-26 02:18:50|13529.2|13527.2|13528.4|13526.4|13529.3|13527.3|13528|13526|14
1650939540000|2022-04-26 02:19:00|13528.5|13526.5|13530.2|13528.2|13530.7|13528.7|13527.9|13525.9|26
1650939550000|2022-04-26 02:19:10|13530|13528|13529.3|13527.3|13530.3|13528.3|13528.8|13526.8|3
1650939560000|2022-04-26 02:19:20|13529.4|13527.4|13530.8|13528.8|13530.8|13528.8|13529.4|13527.4|1
1650939570000|2022-04-26 02:19:30|13531|13529|13531.3|13529.3|13531.3|13529.3|13530.3|13528.3|5
1650939580000|2022-04-26 02:19:40|13531|13529|13532.2|13530.2|13532.7|13530.7|13531|13529|0
1650939590000|2022-04-26 02:19:50|13532.3|13530.3|13533.2|13531.2|13533.2|13531.2|13531.5|13529.5|2
1650939600000|2022-04-26 02:20:00|13533|13531|13531.4|13529.4|13534|13532|13530.5|13528.5|12
1650939610000|2022-04-26 02:20:10|13531.3|13529.3|13531.4|13529.4|13532.5|13530.5|13531|13529|1
1650939620000|2022-04-26 02:20:20|13531.3|13529.3|13531|13529|13531.9|13529.9|13531|13529|5
1650939630000|2022-04-26 02:20:30|13531.4|13529.4|13531.4|13529.4|13531.9|13529.9|13531|13529|0
1650939640000|2022-04-26 02:20:40|13531.3|13529.3|13530.9|13528.9|13531.7|13529.7|13530.4|13528.4|1
1650939650000|2022-04-26 02:20:50|13530.8|13528.8|13531|13529|13531.2|13529.2|13530.5|13528.5|9
1650939660000|2022-04-26 02:21:00|13531.2|13529.2|13531.8|13529.8|13531.8|13529.8|13530.4|13528.4|5
1650939670000|2022-04-26 02:21:10|13531.7|13529.7|13531.8|13529.8|13532.3|13530.3|13530.5|13528.5|2
1650939680000|2022-04-26 02:21:20|13531.9|13529.9|13531.5|13529.5|13532.4|13530.4|13531.3|13529.3|2
1650939690000|2022-04-26 02:21:30|13531.7|13529.7|13532|13530|13532.9|13530.9|13531.7|13529.7|2
1650939700000|2022-04-26 02:21:40|13531.9|13529.9|13532.4|13530.4|13532.7|13530.7|13531.8|13529.8|2
1650939710000|2022-04-26 02:21:50|13532.3|13530.3|13532.9|13530.9|13532.9|13530.9|13531.3|13529.3|7
1650939720000|2022-04-26 02:22:00|13532.8|13530.8|13533.3|13531.3|13533.9|13531.9|13531.3|13529.3|17
1650939730000|2022-04-26 02:22:10|13533.5|13531.5|13533.3|13531.3|13534|13532|13533.2|13531.2|7
1650939740000|2022-04-26 02:22:20|13533.4|13531.4|13533.8|13531.8|13535.3|13533.3|13533.4|13531.4|17
1650939750000|2022-04-26 02:22:30|13533.9|13531.9|13533.9|13531.9|13533.9|13531.9|13533.3|13531.3|7
1650939760000|2022-04-26 02:22:40|13533.7|13531.7|13533.7|13531.7|13533.9|13531.9|13532.8|13530.8|2
1650939770000|2022-04-26 02:22:50|13533.5|13531.5|13533.8|13531.8|13534|13532|13533.3|13531.3|3
1650939780000|2022-04-26 02:23:00|13533.9|13531.9|13533.3|13531.3|13533.9|13531.9|13533.3|13531.3|7
1650939790000|2022-04-26 02:23:10|13533.2|13531.2|13534|13532|13534.3|13532.3|13533.2|13531.2|4
1650939800000|2022-04-26 02:23:20|13533.9|13531.9|13534.3|13532.3|13534.7|13532.7|13533.9|13531.9|10
1650939810000|2022-04-26 02:23:30|13534.2|13532.2|13534.8|13532.8|13535.2|13533.2|13533.9|13531.9|9
1650939820000|2022-04-26 02:23:40|13534.9|13532.9|13536.5|13534.5|13536.5|13534.5|13534.9|13532.9|17
1650939830000|2022-04-26 02:23:50|13536.7|13534.7|13537.7|13535.7|13537.7|13535.7|13536.7|13534.7|18
1650939840000|2022-04-26 02:24:00|13537.4|13535.4|13536.9|13534.9|13537.4|13535.4|13536|13534|7
1650939850000|2022-04-26 02:24:10|13536.8|13534.8|13537.4|13535.4|13538|13536|13536.5|13534.5|21
1650939860000|2022-04-26 02:24:20|13537.5|13535.5|13536.3|13534.3|13537.8|13535.8|13536.2|13534.2|4
1650939870000|2022-04-26 02:24:30|13535.9|13533.9|13538|13536|13538.7|13536.7|13535.8|13533.8|40
1650939880000|2022-04-26 02:24:40|13538.2|13536.2|13540.3|13538.3|13540.9|13538.9|13537.3|13535.3|25
1650939890000|2022-04-26 02:24:50|13540|13538|13541|13539|13542.4|13540.4|13540|13538|30
1650939900000|2022-04-26 02:25:00|13541.9|13539.9|13542.5|13540.5|13542.5|13540.5|13540.5|13538.5|14
1650939910000|2022-04-26 02:25:10|13542.8|13540.8|13540.7|13538.7|13542.8|13540.8|13540.7|13538.7|13
1650939920000|2022-04-26 02:25:20|13540.8|13538.8|13542.3|13540.3|13543|13541|13540.3|13538.3|18
1650939930000|2022-04-26 02:25:30|13542.4|13540.4|13544.8|13542.8|13545.3|13543.3|13542|13540|50
1650939940000|2022-04-26 02:25:40|13544.7|13542.7|13543.5|13541.5|13544.8|13542.8|13543.3|13541.3|17
1650939950000|2022-04-26 02:25:50|13543.3|13541.3|13544.3|13542.3|13544.4|13542.4|13542.7|13540.7|8
1650939960000|2022-04-26 02:26:00|13544.4|13542.4|13544.9|13542.9|13545.4|13543.4|13544.3|13542.3|7
1650939970000|2022-04-26 02:26:10|13545|13543|13544.9|13542.9|13545.4|13543.4|13544.9|13542.9|15
1650939980000|2022-04-26 02:26:20|13545|13543|13544.5|13542.5|13545.5|13543.5|13544.2|13542.2|9
1650939990000|2022-04-26 02:26:30|13544.4|13542.4|13543.8|13541.8|13545|13543|13543.3|13541.3|9
1650940000000|2022-04-26 02:26:40|13543.7|13541.7|13544|13542|13544|13542|13543.2|13541.2|2
1650940010000|2022-04-26 02:26:50|13543.9|13541.9|13544.2|13542.2|13544.2|13542.2|13543.8|13541.8|1
1650940020000|2022-04-26 02:27:00|13544.4|13542.4|13544.5|13542.5|13546.3|13544.3|13544.3|13542.3|22
1650940030000|2022-04-26 02:27:10|13544.4|13542.4|13544|13542|13544.5|13542.5|13543.2|13541.2|3
1650940040000|2022-04-26 02:27:20|13543.9|13541.9|13542.8|13540.8|13544.8|13542.8|13542.8|13540.8|8
1650940050000|2022-04-26 02:27:30|13542.9|13540.9|13543.3|13541.3|13543.4|13541.4|13541.8|13539.8|11
1650940060000|2022-04-26 02:27:40|13543.2|13541.2|13542.8|13540.8|13543.3|13541.3|13542|13540|5
1650940070000|2022-04-26 02:27:50|13542.9|13540.9|13541.9|13539.9|13543.3|13541.3|13541.4|13539.4|10
1650940080000|2022-04-26 02:28:00|13541.8|13539.8|13543|13541|13544.3|13542.3|13541.5|13539.5|8
1650940090000|2022-04-26 02:28:10|13542.9|13540.9|13542.5|13540.5|13543.4|13541.4|13541.8|13539.8|1
1650940100000|2022-04-26 02:28:20|13542.7|13540.7|13542.8|13540.8|13543.2|13541.2|13542|13540|8
1650940110000|2022-04-26 02:28:30|13542.7|13540.7|13542.5|13540.5|13543.2|13541.2|13542|13540|6
1650940120000|2022-04-26 02:28:40|13542.7|13540.7|13543|13541|13543.2|13541.2|13542.3|13540.3|6
1650940130000|2022-04-26 02:28:50|13543.2|13541.2|13542.4|13540.4|13543.2|13541.2|13542.4|13540.4|1
1650940140000|2022-04-26 02:29:00|13542.5|13540.5|13543.2|13541.2|13543.2|13541.2|13541.5|13539.5|9
1650940150000|2022-04-26 02:29:10|13543.5|13541.5|13544.2|13542.2|13544.8|13542.8|13543.5|13541.5|8
1650940160000|2022-04-26 02:29:20|13544|13542|13543.7|13541.7|13544.7|13542.7|13543.3|13541.3|36
1650940170000|2022-04-26 02:29:30|13543.8|13541.8|13544.7|13542.7|13544.7|13542.7|13543.7|13541.7|8
1650940180000|2022-04-26 02:29:40|13544.5|13542.5|13544.5|13542.5|13545.2|13543.2|13544.3|13542.3|5
1650940190000|2022-04-26 02:29:50|13544.7|13542.7|13544.3|13542.3|13545|13543|13543.9|13541.9|0
1650940200000|2022-04-26 02:30:00|13544.4|13542.4|13544.5|13542.5|13545|13543|13544.3|13542.3|3
1650940210000|2022-04-26 02:30:10|13544.4|13542.4|13544|13542|13544.5|13542.5|13543.9|13541.9|3
1650940220000|2022-04-26 02:30:20|13543.9|13541.9|13545.7|13543.7|13545.7|13543.7|13543.5|13541.5|41
1650940230000|2022-04-26 02:30:30|13545.8|13543.8|13546.4|13544.4|13546.9|13544.9|13545|13543|33
1650940240000|2022-04-26 02:30:40|13546.2|13544.2|13545.8|13543.8|13546.4|13544.4|13545.7|13543.7|0
1650940250000|2022-04-26 02:30:50|13545.7|13543.7|13546.3|13544.3|13546.3|13544.3|13545.5|13543.5|1
1650940260000|2022-04-26 02:31:00|13546.4|13544.4|13547.4|13545.4|13547.4|13545.4|13545.4|13543.4|15
1650940270000|2022-04-26 02:31:10|13547.3|13545.3|13546.5|13544.5|13547.4|13545.4|13546.5|13544.5|9
1650940280000|2022-04-26 02:31:20|13546.7|13544.7|13546.3|13544.3|13546.8|13544.8|13546|13544|4
1650940290000|2022-04-26 02:31:30|13546.4|13544.4|13545.5|13543.5|13546.4|13544.4|13544.5|13542.5|3
1650940300000|2022-04-26 02:31:40|13545.7|13543.7|13547.5|13545.5|13548|13546|13545.4|13543.4|12
1650940310000|2022-04-26 02:31:50|13547.7|13545.7|13547.5|13545.5|13547.9|13545.9|13546.8|13544.8|1
1650940320000|2022-04-26 02:32:00|13547.9|13545.9|13547.8|13545.8|13548.2|13546.2|13547.7|13545.7|11
1650940330000|2022-04-26 02:32:10|13547.9|13545.9|13546.5|13544.5|13547.9|13545.9|13546.4|13544.4|23
1650940340000|2022-04-26 02:32:20|13546.8|13544.8|13545.5|13543.5|13547.3|13545.3|13545.2|13543.2|16
1650940350000|2022-04-26 02:32:30|13545.8|13543.8|13546.3|13544.3|13546.4|13544.4|13545.8|13543.8|6
1650940360000|2022-04-26 02:32:40|13546.2|13544.2|13543|13541|13546.3|13544.3|13543|13541|14
1650940370000|2022-04-26 02:32:50|13543.8|13541.8|13545.5|13543.5|13545.5|13543.5|13543.8|13541.8|15
1650940380000|2022-04-26 02:33:00|13545.4|13543.4|13546.4|13544.4|13546.8|13544.8|13545.4|13543.4|11
1650940390000|2022-04-26 02:33:10|13546.3|13544.3|13545.7|13543.7|13546.3|13544.3|13544.9|13542.9|1
1650940400000|2022-04-26 02:33:20|13545.5|13543.5|13544.5|13542.5|13545.7|13543.7|13544.3|13542.3|3
1650940410000|2022-04-26 02:33:30|13544.2|13542.2|13544.2|13542.2|13544.9|13542.9|13543.4|13541.4|8
1650940420000|2022-04-26 02:33:40|13544.3|13542.3|13544.4|13542.4|13544.8|13542.8|13543.9|13541.9|5
1650940430000|2022-04-26 02:33:50|13544|13542|13544.7|13542.7|13544.9|13542.9|13544|13542|3
1650940440000|2022-04-26 02:34:00|13544.8|13542.8|13544.7|13542.7|13544.8|13542.8|13543.9|13541.9|3
1650940450000|2022-04-26 02:34:10|13544.4|13542.4|13544.5|13542.5|13544.8|13542.8|13544|13542|2
1650940460000|2022-04-26 02:34:20|13544.7|13542.7|13544.2|13542.2|13544.7|13542.7|13544.2|13542.2|3
1650940470000|2022-04-26 02:34:30|13544.3|13542.3|13545|13543|13545|13543|13544.3|13542.3|3
1650940480000|2022-04-26 02:34:40|13545.2|13543.2|13543.9|13541.9|13545.2|13543.2|13543.9|13541.9|3
1650940490000|2022-04-26 02:34:50|13543.8|13541.8|13544|13542|13544.4|13542.4|13543.8|13541.8|4
1650940500000|2022-04-26 02:35:00|13544.2|13542.2|13545.3|13543.3|13545.7|13543.7|13543.9|13541.9|4
1650940510000|2022-04-26 02:35:10|13545.2|13543.2|13544|13542|13545.2|13543.2|13542.9|13540.9|4
1650940520000|2022-04-26 02:35:20|13544.3|13542.3|13545.4|13543.4|13545.9|13543.9|13543.8|13541.8|5
1650940530000|2022-04-26 02:35:30|13545.8|13543.8|13545.2|13543.2|13545.9|13543.9|13544.3|13542.3|6
1650940540000|2022-04-26 02:35:40|13545|13543|13545.3|13543.3|13545.4|13543.4|13544.8|13542.8|2
1650940550000|2022-04-26 02:35:50|13545.4|13543.4|13545.3|13543.3|13546|13544|13544.9|13542.9|12
1650940560000|2022-04-26 02:36:00|13545.2|13543.2|13545.4|13543.4|13545.5|13543.5|13545.2|13543.2|2
1650940570000|2022-04-26 02:36:10|13545.3|13543.3|13544.9|13542.9|13545.5|13543.5|13544.9|13542.9|4
1650940580000|2022-04-26 02:36:20|13545.3|13543.3|13545.5|13543.5|13545.5|13543.5|13545.2|13543.2|5
1650940590000|2022-04-26 02:36:30|13545.7|13543.7|13545.5|13543.5|13545.8|13543.8|13545.3|13543.3|1
1650940600000|2022-04-26 02:36:40|13545.4|13543.4|13545.8|13543.8|13546.3|13544.3|13545.4|13543.4|4
1650940610000|2022-04-26 02:36:50|13546.2|13544.2|13546.3|13544.3|13546.3|13544.3|13545.5|13543.5|5
1650940620000|2022-04-26 02:37:00|13546.2|13544.2|13546.3|13544.3|13546.3|13544.3|13545.5|13543.5|1
1650940630000|2022-04-26 02:37:10|13546.2|13544.2|13546.5|13544.5|13546.5|13544.5|13545.8|13543.8|3
1650940640000|2022-04-26 02:37:20|13546.7|13544.7|13547.9|13545.9|13547.9|13545.9|13546.4|13544.4|11
1650940650000|2022-04-26 02:37:30|13548|13546|13548.7|13546.7|13548.9|13546.9|13547.9|13545.9|22
1650940660000|2022-04-26 02:37:40|13548.9|13546.9|13553.4|13551.4|13553.4|13551.4|13548.8|13546.8|213
1650940670000|2022-04-26 02:37:50|13553.5|13551.5|13551.9|13549.9|13553.5|13551.5|13551.3|13549.3|48
1650940680000|2022-04-26 02:38:00|13552.2|13550.2|13552|13550|13552.9|13550.9|13551.4|13549.4|28
1650940690000|2022-04-26 02:38:10|13551.9|13549.9|13551.2|13549.2|13552|13550|13551|13549|6
1650940700000|2022-04-26 02:38:20|13551|13549|13550.5|13548.5|13551.3|13549.3|13549.8|13547.8|7
1650940710000|2022-04-26 02:38:30|13550.7|13548.7|13550.5|13548.5|13551.2|13549.2|13550.5|13548.5|9
1650940720000|2022-04-26 02:38:40|13550.7|13548.7|13550.3|13548.3|13551|13549|13550.3|13548.3|8
1650940730000|2022-04-26 02:38:50|13550.2|13548.2|13549|13547|13550.2|13548.2|13547.5|13545.5|49
1650940740000|2022-04-26 02:39:00|13549.2|13547.2|13548.9|13546.9|13549.3|13547.3|13548.7|13546.7|5
1650940750000|2022-04-26 02:39:10|13548.4|13546.4|13547.4|13545.4|13549|13547|13547.3|13545.3|6
1650940760000|2022-04-26 02:39:20|13547.3|13545.3|13546.5|13544.5|13547.3|13545.3|13546.5|13544.5|8
1650940770000|2022-04-26 02:39:30|13546.7|13544.7|13546.4|13544.4|13547|13545|13546.4|13544.4|1
1650940780000|2022-04-26 02:39:40|13546.3|13544.3|13545.2|13543.2|13546.9|13544.9|13544|13542|39
1650940790000|2022-04-26 02:39:50|13545|13543|13544.3|13542.3|13545.3|13543.3|13544.3|13542.3|5
1650940800000|2022-04-26 02:40:00|13544.4|13542.4|13546|13544|13546.4|13544.4|13544.4|13542.4|6
1650940810000|2022-04-26 02:40:10|13546.2|13544.2|13546.3|13544.3|13546.5|13544.5|13545.4|13543.4|3
1650940820000|2022-04-26 02:40:20|13546.4|13544.4|13546.7|13544.7|13547.2|13545.2|13546.2|13544.2|6
1650940830000|2022-04-26 02:40:30|13546.8|13544.8|13546.9|13544.9|13547.3|13545.3|13546.2|13544.2|4
1650940840000|2022-04-26 02:40:40|13546.8|13544.8|13546.4|13544.4|13546.8|13544.8|13546|13544|1
1650940850000|2022-04-26 02:40:50|13546.3|13544.3|13546.4|13544.4|13546.9|13544.9|13546.2|13544.2|1
1650940860000|2022-04-26 02:41:00|13546.3|13544.3|13546.7|13544.7|13546.7|13544.7|13546|13544|5
1650940870000|2022-04-26 02:41:10|13546.8|13544.8|13547.5|13545.5|13547.9|13545.9|13546.5|13544.5|6
1650940880000|2022-04-26 02:41:20|13547.7|13545.7|13547.9|13545.9|13548|13546|13547.3|13545.3|5
1650940890000|2022-04-26 02:41:30|13548.2|13546.2|13549.3|13547.3|13549.7|13547.7|13548.2|13546.2|8
1650940900000|2022-04-26 02:41:40|13549.4|13547.4|13549.3|13547.3|13549.9|13547.9|13549.3|13547.3|12
1650940910000|2022-04-26 02:41:50|13549.2|13547.2|13549.3|13547.3|13549.5|13547.5|13549.2|13547.2|5
1650940920000|2022-04-26 02:42:00|13549.4|13547.4|13552.8|13550.8|13552.9|13550.9|13549.4|13547.4|38
1650940930000|2022-04-26 02:42:10|13552.7|13550.7|13551.4|13549.4|13552.8|13550.8|13550.9|13548.9|19
1650940940000|2022-04-26 02:42:20|13551.3|13549.3|13552|13550|13552.3|13550.3|13551|13549|5
1650940950000|2022-04-26 02:42:30|13551.9|13549.9|13552.3|13550.3|13552.5|13550.5|13551.9|13549.9|3
1650940960000|2022-04-26 02:42:40|13552.4|13550.4|13553|13551|13553.2|13551.2|13552.2|13550.2|3
1650940970000|2022-04-26 02:42:50|13552.9|13550.9|13555.8|13553.8|13559|13557|13552.8|13550.8|163
1650940980000|2022-04-26 02:43:00|13555.9|13553.9|13557.5|13555.5|13557.5|13555.5|13555.8|13553.8|18
1650940990000|2022-04-26 02:43:10|13557.4|13555.4|13557.3|13555.3|13558|13556|13556.9|13554.9|12
1650941000000|2022-04-26 02:43:20|13557.2|13555.2|13558|13556|13558|13556|13556.8|13554.8|12
1650941010000|2022-04-26 02:43:30|13557.8|13555.8|13558.2|13556.2|13558.3|13556.3|13557.5|13555.5|8
1650941020000|2022-04-26 02:43:40|13558.4|13556.4|13557.9|13555.9|13559.4|13557.4|13557.5|13555.5|27
1650941030000|2022-04-26 02:43:50|13557.8|13555.8|13559.3|13557.3|13559.3|13557.3|13557.8|13555.8|5
1650941040000|2022-04-26 02:44:00|13559.4|13557.4|13561.7|13559.7|13561.8|13559.8|13559.3|13557.3|70
1650941050000|2022-04-26 02:44:10|13561.8|13559.8|13562.4|13560.4|13563.2|13561.2|13561.7|13559.7|45
1650941060000|2022-04-26 02:44:20|13562.7|13560.7|13564.2|13562.2|13566|13564|13562.7|13560.7|86
1650941070000|2022-04-26 02:44:30|13564|13562|13562.5|13560.5|13564.2|13562.2|13562.5|13560.5|12
1650941080000|2022-04-26 02:44:40|13562.7|13560.7|13562.8|13560.8|13563.9|13561.9|13562.3|13560.3|27
1650941090000|2022-04-26 02:44:50|13562.7|13560.7|13562.3|13560.3|13563.8|13561.8|13562.3|13560.3|9
1650941100000|2022-04-26 02:45:00|13562.4|13560.4|13562.3|13560.3|13562.8|13560.8|13561.3|13559.3|14
1650941110000|2022-04-26 02:45:10|13562.4|13560.4|13559.9|13557.9|13562.4|13560.4|13559.7|13557.7|20
1650941120000|2022-04-26 02:45:20|13559.8|13557.8|13558.3|13556.3|13559.9|13557.9|13558.3|13556.3|11
1650941130000|2022-04-26 02:45:30|13558.2|13556.2|13558.3|13556.3|13558.3|13556.3|13557.4|13555.4|11
1650941140000|2022-04-26 02:45:40|13558.2|13556.2|13557.5|13555.5|13558.3|13556.3|13557.3|13555.3|4
1650941150000|2022-04-26 02:45:50|13557.4|13555.4|13558|13556|13558.3|13556.3|13557.4|13555.4|2
1650941160000|2022-04-26 02:46:00|13558.2|13556.2|13558.8|13556.8|13559|13557|13557.3|13555.3|3
1650941170000|2022-04-26 02:46:10|13559|13557|13557.5|13555.5|13559|13557|13557.3|13555.3|5
1650941180000|2022-04-26 02:46:20|13557.7|13555.7|13558.7|13556.7|13558.9|13556.9|13557.7|13555.7|0
1650941190000|2022-04-26 02:46:30|13558.5|13556.5|13559.2|13557.2|13559.2|13557.2|13558.3|13556.3|2
1650941200000|2022-04-26 02:46:40|13559|13557|13558.8|13556.8|13559.4|13557.4|13558.3|13556.3|2
1650941210000|2022-04-26 02:46:50|13558.9|13556.9|13559.7|13557.7|13560.2|13558.2|13558.9|13556.9|6
1650941220000|2022-04-26 02:47:00|13559.8|13557.8|13560.7|13558.7|13560.9|13558.9|13559.7|13557.7|6
1650941230000|2022-04-26 02:47:10|13560.8|13558.8|13560.5|13558.5|13561.2|13559.2|13560.2|13558.2|5
1650941240000|2022-04-26 02:47:20|13560|13558|13560.3|13558.3|13561|13559|13559.8|13557.8|9
1650941250000|2022-04-26 02:47:30|13560|13558|13560.3|13558.3|13560.4|13558.4|13559.7|13557.7|5
1650941260000|2022-04-26 02:47:40|13560.5|13558.5|13560.5|13558.5|13560.5|13558.5|13560.2|13558.2|5
1650941270000|2022-04-26 02:47:50|13560.7|13558.7|13560.5|13558.5|13560.9|13558.9|13560.5|13558.5|8
1650941280000|2022-04-26 02:48:00|13560.7|13558.7|13560.5|13558.5|13561|13559|13560.5|13558.5|2
1650941290000|2022-04-26 02:48:10|13560.7|13558.7|13560.3|13558.3|13560.7|13558.7|13559.7|13557.7|2
1650941300000|2022-04-26 02:48:20|13560.2|13558.2|13559.5|13557.5|13560.2|13558.2|13559.4|13557.4|4
1650941310000|2022-04-26 02:48:30|13559.7|13557.7|13559.7|13557.7|13559.8|13557.8|13559.5|13557.5|2
1650941320000|2022-04-26 02:48:40|13559.8|13557.8|13560.3|13558.3|13560.7|13558.7|13559.7|13557.7|5
1650941330000|2022-04-26 02:48:50|13560.5|13558.5|13560.5|13558.5|13560.8|13558.8|13560.4|13558.4|3
1650941340000|2022-04-26 02:49:00|13560.7|13558.7|13560.9|13558.9|13561.2|13559.2|13560.5|13558.5|11
1650941350000|2022-04-26 02:49:10|13560.8|13558.8|13560.4|13558.4|13561|13559|13560.4|13558.4|2
1650941360000|2022-04-26 02:49:20|13560.5|13558.5|13561.8|13559.8|13562.7|13560.7|13560.4|13558.4|21
1650941370000|2022-04-26 02:49:30|13562.3|13560.3|13562.2|13560.2|13562.7|13560.7|13561.4|13559.4|31
1650941380000|2022-04-26 02:49:40|13562.3|13560.3|13563.4|13561.4|13563.5|13561.5|13562.3|13560.3|13
1650941390000|2022-04-26 02:49:50|13563.5|13561.5|13563|13561|13564|13562|13563|13561|8
1650941400000|2022-04-26 02:50:00|13563.2|13561.2|13560|13558|13563.2|13561.2|13559.5|13557.5|34
1650941410000|2022-04-26 02:50:10|13559.9|13557.9|13561.5|13559.5|13561.8|13559.8|13559.9|13557.9|1
1650941420000|2022-04-26 02:50:20|13561.9|13559.9|13561.2|13559.2|13561.9|13559.9|13561.2|13559.2|3
1650941430000|2022-04-26 02:50:30|13561.3|13559.3|13561.3|13559.3|13561.5|13559.5|13561|13559|10
1650941440000|2022-04-26 02:50:40|13561.2|13559.2|13561.2|13559.2|13561.9|13559.9|13561.2|13559.2|7
1650941450000|2022-04-26 02:50:50|13561.3|13559.3|13561.5|13559.5|13561.5|13559.5|13560.7|13558.7|8
1650941460000|2022-04-26 02:51:00|13561.7|13559.7|13561.5|13559.5|13562|13560|13561.5|13559.5|4
1650941470000|2022-04-26 02:51:10|13561.4|13559.4|13561.8|13559.8|13561.9|13559.9|13561.4|13559.4|0
1650941480000|2022-04-26 02:51:20|13561.7|13559.7|13560.8|13558.8|13561.7|13559.7|13560.8|13558.8|6
1650941500000|2022-04-26 02:51:40|13561|13559|13562|13560|13562|13560|13560.4|13558.4|9
1650941510000|2022-04-26 02:51:50|13562.2|13560.2|13562.3|13560.3|13562.5|13560.5|13562.2|13560.2|10
1650941520000|2022-04-26 02:52:00|13562.2|13560.2|13562.4|13560.4|13562.7|13560.7|13562.2|13560.2|3
1650941530000|2022-04-26 02:52:10|13562.3|13560.3|13562.2|13560.2|13562.8|13560.8|13562.2|13560.2|21
1650941540000|2022-04-26 02:52:20|13562.3|13560.3|13562.8|13560.8|13562.8|13560.8|13562.3|13560.3|2
1650941550000|2022-04-26 02:52:30|13562.7|13560.7|13562.7|13560.7|13562.9|13560.9|13562.7|13560.7|0
1650941560000|2022-04-26 02:52:40|13562.4|13560.4|13560.8|13558.8|13562.4|13560.4|13560.4|13558.4|10
1650941570000|2022-04-26 02:52:50|13560.4|13558.4|13561.3|13559.3|13561.4|13559.4|13560.4|13558.4|3
1650941580000|2022-04-26 02:53:00|13561.7|13559.7|13562.5|13560.5|13562.8|13560.8|13561.7|13559.7|5
1650941590000|2022-04-26 02:53:10|13562.4|13560.4|13560.9|13558.9|13562.4|13560.4|13560.9|13558.9|15
1650941600000|2022-04-26 02:53:20|13561.3|13559.3|13560.9|13558.9|13561.4|13559.4|13560.9|13558.9|5
1650941610000|2022-04-26 02:53:30|13561|13559|13559.2|13557.2|13561|13559|13559.2|13557.2|13
1650941620000|2022-04-26 02:53:40|13559.3|13557.3|13561|13559|13561.2|13559.2|13558.9|13556.9|19
1650941630000|2022-04-26 02:53:50|13561.2|13559.2|13562|13560|13562.2|13560.2|13560.9|13558.9|3
1650941640000|2022-04-26 02:54:00|13562.2|13560.2|13561.8|13559.8|13562.2|13560.2|13561.4|13559.4|2
1650941650000|2022-04-26 02:54:10|13562.2|13560.2|13562.7|13560.7|13562.8|13560.8|13562|13560|10
1650941660000|2022-04-26 02:54:20|13562.8|13560.8|13562.4|13560.4|13562.9|13560.9|13562.4|13560.4|12
1650941670000|2022-04-26 02:54:30|13562.5|13560.5|13562.2|13560.2|13562.8|13560.8|13562.2|13560.2|3
1650941680000|2022-04-26 02:54:40|13562.5|13560.5|13562.8|13560.8|13562.9|13560.9|13561.9|13559.9|5
1650941690000|2022-04-26 02:54:50|13562.9|13560.9|13562.7|13560.7|13562.9|13560.9|13562.4|13560.4|2
1650941700000|2022-04-26 02:55:00|13562.8|13560.8|13561.5|13559.5|13562.8|13560.8|13560.9|13558.9|8
1650941710000|2022-04-26 02:55:10|13561.4|13559.4|13561.5|13559.5|13561.7|13559.7|13560.5|13558.5|5
1650941720000|2022-04-26 02:55:20|13561.3|13559.3|13560.8|13558.8|13561.3|13559.3|13560.5|13558.5|2
1650941730000|2022-04-26 02:55:30|13560.9|13558.9|13560.7|13558.7|13561|13559|13560.5|13558.5|3
1650941740000|2022-04-26 02:55:40|13560.5|13558.5|13559.3|13557.3|13560.7|13558.7|13558.9|13556.9|23
1650941750000|2022-04-26 02:55:50|13559.9|13557.9|13559.5|13557.5|13559.9|13557.9|13559.3|13557.3|4
1650941760000|2022-04-26 02:56:00|13559.8|13557.8|13559.5|13557.5|13559.9|13557.9|13559.4|13557.4|6
1650941770000|2022-04-26 02:56:10|13559.4|13557.4|13559.3|13557.3|13559.9|13557.9|13559.3|13557.3|5
1650941780000|2022-04-26 02:56:20|13559.5|13557.5|13558.8|13556.8|13559.7|13557.7|13558.8|13556.8|3
1650941790000|2022-04-26 02:56:30|13558.7|13556.7|13559.3|13557.3|13559.5|13557.5|13558.7|13556.7|6
1650941800000|2022-04-26 02:56:40|13559.4|13557.4|13560.7|13558.7|13560.7|13558.7|13559.2|13557.2|9
1650941810000|2022-04-26 02:56:50|13560.5|13558.5|13559.7|13557.7|13560.5|13558.5|13559.5|13557.5|6
1650941820000|2022-04-26 02:57:00|13559.8|13557.8|13560.7|13558.7|13561.5|13559.5|13559.8|13557.8|11
1650941830000|2022-04-26 02:57:10|13560.5|13558.5|13560.7|13558.7|13561|13559|13560.3|13558.3|3
1650941840000|2022-04-26 02:57:20|13560.5|13558.5|13560.7|13558.7|13560.8|13558.8|13560.5|13558.5|2
1650941850000|2022-04-26 02:57:30|13560.5|13558.5|13560.4|13558.4|13560.7|13558.7|13560.3|13558.3|1
1650941860000|2022-04-26 02:57:40|13560.5|13558.5|13560.7|13558.7|13560.8|13558.8|13560.4|13558.4|6
1650941870000|2022-04-26 02:57:50|13560.5|13558.5|13561.2|13559.2|13562.2|13560.2|13560.5|13558.5|9
1650941880000|2022-04-26 02:58:00|13561.3|13559.3|13560.3|13558.3|13561.4|13559.4|13560.2|13558.2|8
1650941890000|2022-04-26 02:58:10|13560.4|13558.4|13560.4|13558.4|13560.5|13558.5|13560.4|13558.4|4
1650941900000|2022-04-26 02:58:20|13560.5|13558.5|13560.8|13558.8|13560.9|13558.9|13560.5|13558.5|4
1650941910000|2022-04-26 02:58:30|13560.9|13558.9|13561.9|13559.9|13562.3|13560.3|13560.8|13558.8|9
1650941920000|2022-04-26 02:58:40|13562|13560|13562.7|13560.7|13563|13561|13562|13560|12
1650941930000|2022-04-26 02:58:50|13562.8|13560.8|13563.5|13561.5|13563.8|13561.8|13562.7|13560.7|14
1650941940000|2022-04-26 02:59:00|13563.4|13561.4|13562|13560|13563.5|13561.5|13561.7|13559.7|16
1650941950000|2022-04-26 02:59:10|13562.2|13560.2|13561.7|13559.7|13562.3|13560.3|13560.9|13558.9|3
1650941960000|2022-04-26 02:59:20|13561.5|13559.5|13562.4|13560.4|13562.4|13560.4|13561.3|13559.3|7
1650941970000|2022-04-26 02:59:30|13562.5|13560.5|13562.3|13560.3|13563.2|13561.2|13562.3|13560.3|5
1650941980000|2022-04-26 02:59:40|13562.4|13560.4|13563.3|13561.3|13563.5|13561.5|13561.7|13559.7|27
1650941990000|2022-04-26 02:59:50|13563.2|13561.2|13561.8|13559.8|13563.2|13561.2|13561.7|13559.7|5
1650942000000|2022-04-26 03:00:00|13561.7|13559.7|13560.5|13558.5|13561.9|13559.9|13560.4|13558.4|8
1650942010000|2022-04-26 03:00:10|13560.8|13558.8|13560.4|13558.4|13560.9|13558.9|13560.4|13558.4|3
1650942020000|2022-04-26 03:00:20|13560.5|13558.5|13561.9|13559.9|13562|13560|13560.4|13558.4|5
1650942030000|2022-04-26 03:00:30|13562|13560|13561.2|13559.2|13562.9|13560.9|13561.2|13559.2|9
1650942040000|2022-04-26 03:00:40|13561.3|13559.3|13561.9|13559.9|13562.3|13560.3|13561.2|13559.2|4
1650942050000|2022-04-26 03:00:50|13562|13560|13562.4|13560.4|13562.4|13560.4|13561.2|13559.2|42
1650942060000|2022-04-26 03:01:00|13562.3|13560.3|13562.8|13560.8|13562.9|13560.9|13562|13560|10
1650942070000|2022-04-26 03:01:10|13562.9|13560.9|13562.2|13560.2|13563|13561|13562.2|13560.2|5
1650942080000|2022-04-26 03:01:20|13562.3|13560.3|13563.5|13561.5|13563.8|13561.8|13562.2|13560.2|4
1650942090000|2022-04-26 03:01:30|13563.7|13561.7|13563.5|13561.5|13563.9|13561.9|13563.2|13561.2|5
1650942100000|2022-04-26 03:01:40|13563.4|13561.4|13562.9|13560.9|13563.9|13561.9|13562.9|13560.9|3
1650942110000|2022-04-26 03:01:50|13562.7|13560.7|13563.5|13561.5|13563.5|13561.5|13562.7|13560.7|4
1650942120000|2022-04-26 03:02:00|13563|13561|13567.5|13565.5|13567.8|13565.8|13563|13561|73
1650942130000|2022-04-26 03:02:10|13568|13566|13567.5|13565.5|13568.2|13566.2|13566.9|13564.9|12
1650942140000|2022-04-26 03:02:20|13567.7|13565.7|13568.3|13566.3|13568.3|13566.3|13567.4|13565.4|20
1650942150000|2022-04-26 03:02:30|13568.4|13566.4|13568.5|13566.5|13568.7|13566.7|13568.2|13566.2|8
1650942160000|2022-04-26 03:02:40|13568.7|13566.7|13569|13567|13569|13567|13568|13566|22
1650942170000|2022-04-26 03:02:50|13568.9|13566.9|13567.5|13565.5|13569|13567|13567.3|13565.3|9
1650942180000|2022-04-26 03:03:00|13567.7|13565.7|13569|13567|13569|13567|13566.2|13564.2|47
1650942190000|2022-04-26 03:03:10|13568.9|13566.9|13569|13567|13569.8|13567.8|13568.8|13566.8|31
1650942200000|2022-04-26 03:03:20|13569.3|13567.3|13569.4|13567.4|13569.7|13567.7|13568.9|13566.9|14
1650942210000|2022-04-26 03:03:30|13569.3|13567.3|13570.8|13568.8|13570.8|13568.8|13569.3|13567.3|29
1650942220000|2022-04-26 03:03:40|13570.9|13568.9|13569.5|13567.5|13570.9|13568.9|13569.4|13567.4|11
1650942230000|2022-04-26 03:03:50|13569.7|13567.7|13570.3|13568.3|13570.5|13568.5|13569.5|13567.5|9
1650942240000|2022-04-26 03:04:00|13570.2|13568.2|13570.4|13568.4|13570.7|13568.7|13570|13568|7
1650942250000|2022-04-26 03:04:10|13570.5|13568.5|13570.9|13568.9|13571|13569|13570.4|13568.4|3
1650942260000|2022-04-26 03:04:20|13570.8|13568.8|13571.3|13569.3|13571.3|13569.3|13570.5|13568.5|22
1650942270000|2022-04-26 03:04:30|13571.4|13569.4|13571.4|13569.4|13571.8|13569.8|13571.2|13569.2|24
1650942280000|2022-04-26 03:04:40|13571.2|13569.2|13571|13569|13571.4|13569.4|13570.8|13568.8|14
1650942290000|2022-04-26 03:04:50|13571.2|13569.2|13571.8|13569.8|13572|13570|13570.7|13568.7|16
1650942300000|2022-04-26 03:05:00|13571.7|13569.7|13572.2|13570.2|13572.2|13570.2|13571.5|13569.5|7
1650942310000|2022-04-26 03:05:10|13572|13570|13570.9|13568.9|13572.3|13570.3|13570.9|13568.9|16
1650942320000|2022-04-26 03:05:20|13571.4|13569.4|13570.9|13568.9|13571.5|13569.5|13570.9|13568.9|9
1650942330000|2022-04-26 03:05:30|13570.8|13568.8|13571.4|13569.4|13571.7|13569.7|13570.8|13568.8|15
1650942340000|2022-04-26 03:05:40|13571.3|13569.3|13571.5|13569.5|13571.5|13569.5|13571.3|13569.3|6
1650942350000|2022-04-26 03:05:50|13571.4|13569.4|13571.9|13569.9|13571.9|13569.9|13571.2|13569.2|4
1650942360000|2022-04-26 03:06:00|13572|13570|13572|13570|13572.2|13570.2|13571.9|13569.9|15
1650942370000|2022-04-26 03:06:10|13572.4|13570.4|13572|13570|13572.4|13570.4|13571.8|13569.8|16
1650942380000|2022-04-26 03:06:20|13571.9|13569.9|13572|13570|13572.2|13570.2|13571.8|13569.8|0
1650942390000|2022-04-26 03:06:30|13572.2|13570.2|13571.2|13569.2|13572.2|13570.2|13571.2|13569.2|2
1650942400000|2022-04-26 03:06:40|13571.3|13569.3|13570.9|13568.9|13571.3|13569.3|13570.9|13568.9|53
1650942410000|2022-04-26 03:06:50|13570.7|13568.7|13571.3|13569.3|13571.5|13569.5|13570.7|13568.7|6
1650942420000|2022-04-26 03:07:00|13571.4|13569.4|13570.7|13568.7|13571.9|13569.9|13570.4|13568.4|13
1650942430000|2022-04-26 03:07:10|13570.8|13568.8|13570.7|13568.7|13570.8|13568.8|13570.7|13568.7|1
1650942440000|2022-04-26 03:07:20|13570.3|13568.3|13570.7|13568.7|13570.8|13568.8|13570.3|13568.3|7
1650942450000|2022-04-26 03:07:30|13570.8|13568.8|13570.5|13568.5|13570.9|13568.9|13570.4|13568.4|6
1650942460000|2022-04-26 03:07:40|13570.4|13568.4|13567.7|13565.7|13570.4|13568.4|13567.7|13565.7|85
1650942470000|2022-04-26 03:07:50|13567.8|13565.8|13568|13566|13568|13566|13566.7|13564.7|17
1650942480000|2022-04-26 03:08:00|13567.9|13565.9|13567.2|13565.2|13568.2|13566.2|13567.2|13565.2|9
1650942490000|2022-04-26 03:08:10|13566.8|13564.8|13567.5|13565.5|13567.7|13565.7|13566.8|13564.8|12
1650942500000|2022-04-26 03:08:20|13567.7|13565.7|13567.2|13565.2|13567.7|13565.7|13567|13565|3
1650942510000|2022-04-26 03:08:30|13567.5|13565.5|13567.8|13565.8|13567.8|13565.8|13567|13565|8
1650942520000|2022-04-26 03:08:40|13567.9|13565.9|13568.4|13566.4|13568.8|13566.8|13567.8|13565.8|7
1650942530000|2022-04-26 03:08:50|13568.3|13566.3|13569.2|13567.2|13569.2|13567.2|13568.2|13566.2|2
1650942540000|2022-04-26 03:09:00|13569|13567|13570.5|13568.5|13571|13569|13569|13567|18
1650942550000|2022-04-26 03:09:10|13570.3|13568.3|13571.2|13569.2|13571.3|13569.3|13570.3|13568.3|20
1650942560000|2022-04-26 03:09:20|13571.3|13569.3|13571.8|13569.8|13572.5|13570.5|13571.3|13569.3|15
1650942570000|2022-04-26 03:09:30|13571.7|13569.7|13571.5|13569.5|13571.8|13569.8|13571.4|13569.4|1
1650942580000|2022-04-26 03:09:40|13571.4|13569.4|13571.3|13569.3|13571.5|13569.5|13571.2|13569.2|7
1650942590000|2022-04-26 03:09:50|13571.4|13569.4|13571|13569|13571.4|13569.4|13570.4|13568.4|22
1650942600000|2022-04-26 03:10:00|13571.2|13569.2|13569.9|13567.9|13571.4|13569.4|13569.8|13567.8|13
1650942610000|2022-04-26 03:10:10|13569.8|13567.8|13569.3|13567.3|13569.8|13567.8|13568.4|13566.4|15
1650942620000|2022-04-26 03:10:20|13569.4|13567.4|13570.2|13568.2|13570.2|13568.2|13569.2|13567.2|1
1650942630000|2022-04-26 03:10:30|13570|13568|13569.5|13567.5|13570.2|13568.2|13569.4|13567.4|4
1650942640000|2022-04-26 03:10:40|13569.7|13567.7|13569.8|13567.8|13569.8|13567.8|13569|13567|1
1650942650000|2022-04-26 03:10:50|13569.5|13567.5|13569.5|13567.5|13570|13568|13569.5|13567.5|0
1650942660000|2022-04-26 03:11:00|13569.7|13567.7|13570.3|13568.3|13570.8|13568.8|13569.5|13567.5|4
1650942670000|2022-04-26 03:11:10|13570.2|13568.2|13569.9|13567.9|13570.3|13568.3|13569.5|13567.5|1
1650942680000|2022-04-26 03:11:20|13570|13568|13569.7|13567.7|13570.3|13568.3|13569.7|13567.7|1
1650942690000|2022-04-26 03:11:30|13569.5|13567.5|13569.5|13567.5|13569.9|13567.9|13569.5|13567.5|2
1650942700000|2022-04-26 03:11:40|13569.7|13567.7|13570.7|13568.7|13570.7|13568.7|13569.5|13567.5|4
1650942710000|2022-04-26 03:11:50|13570.5|13568.5|13570.9|13568.9|13571.2|13569.2|13570.5|13568.5|5
1650942720000|2022-04-26 03:12:00|13570.8|13568.8|13572.9|13570.9|13572.9|13570.9|13570.7|13568.7|35
1650942730000|2022-04-26 03:12:10|13572.7|13570.7|13575|13573|13575.5|13573.5|13572|13570|153
1650942740000|2022-04-26 03:12:20|13574.9|13572.9|13575|13573|13575.2|13573.2|13574.8|13572.8|0
1650942750000|2022-04-26 03:12:30|13575.2|13573.2|13573.3|13571.3|13575.2|13573.2|13573.3|13571.3|8
1650942760000|2022-04-26 03:12:40|13573.4|13571.4|13572.5|13570.5|13573.5|13571.5|13572.3|13570.3|9
1650942770000|2022-04-26 03:12:50|13572.7|13570.7|13571.3|13569.3|13572.7|13570.7|13571.3|13569.3|9
1650942780000|2022-04-26 03:13:00|13571.2|13569.2|13572|13570|13572|13570|13569.5|13567.5|17
1650942790000|2022-04-26 03:13:10|13572.2|13570.2|13572|13570|13572.4|13570.4|13571.7|13569.7|4
1650942800000|2022-04-26 03:13:20|13572.2|13570.2|13573.3|13571.3|13573.4|13571.4|13571.8|13569.8|8
1650942810000|2022-04-26 03:13:30|13573.4|13571.4|13573.3|13571.3|13573.5|13571.5|13573.3|13571.3|4
1650942820000|2022-04-26 03:13:40|13574.2|13572.2|13574|13572|13574.5|13572.5|13573.8|13571.8|10
1650942830000|2022-04-26 03:13:50|13574.5|13572.5|13574|13572|13574.9|13572.9|13573.9|13571.9|11
1650942840000|2022-04-26 03:14:00|13574.2|13572.2|13573.4|13571.4|13574.2|13572.2|13573.3|13571.3|3
1650942850000|2022-04-26 03:14:10|13573.3|13571.3|13573.7|13571.7|13573.7|13571.7|13572.2|13570.2|10
1650942860000|2022-04-26 03:14:20|13573.8|13571.8|13574.3|13572.3|13574.4|13572.4|13573.7|13571.7|2
1650942870000|2022-04-26 03:14:30|13574.4|13572.4|13574|13572|13574.4|13572.4|13574|13572|2
1650942880000|2022-04-26 03:14:40|13573.9|13571.9|13573.8|13571.8|13574.2|13572.2|13573.7|13571.7|3
1650942890000|2022-04-26 03:14:50|13573.9|13571.9|13574.2|13572.2|13574.3|13572.3|13573.8|13571.8|4
1650942900000|2022-04-26 03:15:00|13574.3|13572.3|13574.5|13572.5|13575|13573|13574.3|13572.3|13
1650942910000|2022-04-26 03:15:10|13574.7|13572.7|13574.8|13572.8|13575|13573|13574.5|13572.5|7
1650942920000|2022-04-26 03:15:20|13574.5|13572.5|13574.7|13572.7|13574.7|13572.7|13574.3|13572.3|5
1650942930000|2022-04-26 03:15:30|13574.8|13572.8|13574.8|13572.8|13574.9|13572.9|13574.7|13572.7|5
1650942940000|2022-04-26 03:15:40|13574.9|13572.9|13574.9|13572.9|13574.9|13572.9|13574.3|13572.3|10
1650942950000|2022-04-26 03:15:50|13574.8|13572.8|13574.9|13572.9|13575|13573|13574.8|13572.8|1
1650942960000|2022-04-26 03:16:00|13575.4|13573.4|13575.9|13573.9|13576|13574|13575.3|13573.3|32
1650942970000|2022-04-26 03:16:10|13576|13574|13578.9|13576.9|13580.9|13578.9|13575.9|13573.9|113
1650942980000|2022-04-26 03:16:20|13579|13577|13577.9|13575.9|13580|13578|13577.9|13575.9|33
1650942990000|2022-04-26 03:16:30|13578|13576|13578.4|13576.4|13578.5|13576.5|13578|13576|17
1650943000000|2022-04-26 03:16:40|13578.3|13576.3|13577.2|13575.2|13578.4|13576.4|13576.9|13574.9|15
1650943010000|2022-04-26 03:16:50|13577.3|13575.3|13576.2|13574.2|13577.7|13575.7|13575.8|13573.8|18
1650943020000|2022-04-26 03:17:00|13576.3|13574.3|13574.9|13572.9|13576.3|13574.3|13574.7|13572.7|18
1650943030000|2022-04-26 03:17:10|13574.8|13572.8|13573.4|13571.4|13575.8|13573.8|13573.3|13571.3|23
1650943040000|2022-04-26 03:17:20|13573.5|13571.5|13571.4|13569.4|13573.7|13571.7|13571|13569|30
1650943050000|2022-04-26 03:17:30|13571.5|13569.5|13572|13570|13572.7|13570.7|13571.4|13569.4|12
1650943060000|2022-04-26 03:17:40|13571.3|13569.3|13569.5|13567.5|13571.4|13569.4|13569.5|13567.5|29
1650943070000|2022-04-26 03:17:50|13568.9|13566.9|13569.2|13567.2|13569.7|13567.7|13568.8|13566.8|29
1650943080000|2022-04-26 03:18:00|13569.3|13567.3|13569|13567|13569.8|13567.8|13568.7|13566.7|7
1650943090000|2022-04-26 03:18:10|13569.3|13567.3|13568.2|13566.2|13569.7|13567.7|13567.7|13565.7|21
1650943100000|2022-04-26 03:18:20|13568|13566|13567.4|13565.4|13568|13566|13567.2|13565.2|18
1650943110000|2022-04-26 03:18:30|13567.5|13565.5|13567.2|13565.2|13567.5|13565.5|13566.7|13564.7|9
1650943120000|2022-04-26 03:18:40|13567|13565|13566.9|13564.9|13567.3|13565.3|13566.8|13564.8|9
1650943130000|2022-04-26 03:18:50|13566.8|13564.8|13566.5|13564.5|13566.9|13564.9|13566.3|13564.3|15
1650943140000|2022-04-26 03:19:00|13566.4|13564.4|13568.5|13566.5|13568.5|13566.5|13566.2|13564.2|25
1650943150000|2022-04-26 03:19:10|13569.3|13567.3|13571.8|13569.8|13571.9|13569.9|13569.3|13567.3|17
1650943160000|2022-04-26 03:19:20|13571.7|13569.7|13570.2|13568.2|13571.9|13569.9|13569.9|13567.9|9
1650943170000|2022-04-26 03:19:30|13570.3|13568.3|13570.3|13568.3|13570.5|13568.5|13569|13567|12
1650943180000|2022-04-26 03:19:40|13570.4|13568.4|13569.7|13567.7|13570.4|13568.4|13569.3|13567.3|5
1650943190000|2022-04-26 03:19:50|13569.8|13567.8|13569.5|13567.5|13569.8|13567.8|13568.4|13566.4|8
1650943200000|2022-04-26 03:20:00|13569.7|13567.7|13568.5|13566.5|13569.8|13567.8|13568|13566|4
1650943210000|2022-04-26 03:20:10|13568.8|13566.8|13568.4|13566.4|13568.8|13566.8|13568|13566|2
1650943220000|2022-04-26 03:20:20|13568.3|13566.3|13567.9|13565.9|13568.3|13566.3|13567.9|13565.9|0
1650943230000|2022-04-26 03:20:30|13567.8|13565.8|13567.8|13565.8|13568.4|13566.4|13567.5|13565.5|15
1650943240000|2022-04-26 03:20:40|13568.5|13566.5|13567.7|13565.7|13568.5|13566.5|13567.7|13565.7|3
1650943250000|2022-04-26 03:20:50|13566.8|13564.8|13566.3|13564.3|13568|13566|13565.8|13563.8|20
1650943260000|2022-04-26 03:21:00|13566.2|13564.2|13566.2|13564.2|13566.3|13564.3|13564.8|13562.8|24
1650943270000|2022-04-26 03:21:10|13565.9|13563.9|13565.8|13563.8|13566.3|13564.3|13565|13563|16
1650943280000|2022-04-26 03:21:20|13565.9|13563.9|13567.2|13565.2|13567.3|13565.3|13565.8|13563.8|5
1650943290000|2022-04-26 03:21:30|13567.3|13565.3|13567.4|13565.4|13567.9|13565.9|13566.9|13564.9|2
1650943300000|2022-04-26 03:21:40|13567|13565|13568.7|13566.7|13568.7|13566.7|13567|13565|1
1650943310000|2022-04-26 03:21:50|13568.5|13566.5|13569.8|13567.8|13569.8|13567.8|13568.4|13566.4|4
1650943320000|2022-04-26 03:22:00|13569.7|13567.7|13568.7|13566.7|13569.8|13567.8|13568.2|13566.2|3
1650943330000|2022-04-26 03:22:10|13568.5|13566.5|13568.5|13566.5|13568.7|13566.7|13568|13566|2
1650943340000|2022-04-26 03:22:20|13568.4|13566.4|13567.8|13565.8|13568.5|13566.5|13567.3|13565.3|3
1650943350000|2022-04-26 03:22:30|13567.9|13565.9|13568|13566|13568.8|13566.8|13567.8|13565.8|8
1650943360000|2022-04-26 03:22:40|13568.2|13566.2|13569.4|13567.4|13569.7|13567.7|13568|13566|14
1650943370000|2022-04-26 03:22:50|13569.3|13567.3|13569.8|13567.8|13569.8|13567.8|13568.9|13566.9|4
1650943380000|2022-04-26 03:23:00|13569.9|13567.9|13569.3|13567.3|13569.9|13567.9|13568.9|13566.9|4
1650943390000|2022-04-26 03:23:10|13569.4|13567.4|13567.7|13565.7|13569.4|13567.4|13567.4|13565.4|12
1650943400000|2022-04-26 03:23:20|13567.5|13565.5|13570.5|13568.5|13570.5|13568.5|13567.5|13565.5|14
1650943410000|2022-04-26 03:23:30|13570.4|13568.4|13570|13568|13571|13569|13570|13568|17
1650943420000|2022-04-26 03:23:40|13569.9|13567.9|13573.3|13571.3|13573.9|13571.9|13569.5|13567.5|14
1650943430000|2022-04-26 03:23:50|13573.5|13571.5|13572.8|13570.8|13573.8|13571.8|13572.4|13570.4|20
1650943440000|2022-04-26 03:24:00|13572.9|13570.9|13571.5|13569.5|13573.2|13571.2|13570.9|13568.9|23
1650943450000|2022-04-26 03:24:10|13572|13570|13573|13571|13573.5|13571.5|13572|13570|8
1650943460000|2022-04-26 03:24:20|13573.2|13571.2|13573.5|13571.5|13573.8|13571.8|13572.7|13570.7|10
1650943470000|2022-04-26 03:24:30|13573.7|13571.7|13573.5|13571.5|13574.5|13572.5|13573.2|13571.2|22
1650943480000|2022-04-26 03:24:40|13573.4|13571.4|13573.8|13571.8|13574|13572|13573.3|13571.3|9
1650943490000|2022-04-26 03:24:50|13573.9|13571.9|13573.4|13571.4|13573.9|13571.9|13572.5|13570.5|15
1650943500000|2022-04-26 03:25:00|13573|13571|13572.7|13570.7|13573.2|13571.2|13571.5|13569.5|11
1650943510000|2022-04-26 03:25:10|13572.8|13570.8|13572.7|13570.7|13573.2|13571.2|13572.2|13570.2|5
1650943520000|2022-04-26 03:25:20|13572.5|13570.5|13573.5|13571.5|13573.5|13571.5|13572.5|13570.5|1
1650943530000|2022-04-26 03:25:30|13573.7|13571.7|13574|13572|13574.2|13572.2|13573.5|13571.5|0
1650943540000|2022-04-26 03:25:40|13574.2|13572.2|13575.3|13573.3|13575.5|13573.5|13573.7|13571.7|12
1650943550000|2022-04-26 03:25:50|13575|13573|13576.4|13574.4|13576.8|13574.8|13574.8|13572.8|16
1650943560000|2022-04-26 03:26:00|13576.5|13574.5|13576.3|13574.3|13576.9|13574.9|13575.5|13573.5|15
1650943570000|2022-04-26 03:26:10|13576.2|13574.2|13574.8|13572.8|13576.3|13574.3|13574.4|13572.4|8
1650943580000|2022-04-26 03:26:20|13574.9|13572.9|13575.8|13573.8|13576|13574|13574.5|13572.5|3
1650943590000|2022-04-26 03:26:30|13575.7|13573.7|13575.5|13573.5|13575.9|13573.9|13575.4|13573.4|1
1650943600000|2022-04-26 03:26:40|13575.7|13573.7|13575.8|13573.8|13575.9|13573.9|13575.4|13573.4|3
1650943610000|2022-04-26 03:26:50|13575.7|13573.7|13575.8|13573.8|13575.9|13573.9|13575.5|13573.5|1
1650943620000|2022-04-26 03:27:00|13575.9|13573.9|13576.7|13574.7|13576.8|13574.8|13575.5|13573.5|8
1650943630000|2022-04-26 03:27:10|13576.5|13574.5|13577|13575|13577.3|13575.3|13576.4|13574.4|6
1650943640000|2022-04-26 03:27:20|13577.2|13575.2|13577.3|13575.3|13578.8|13576.8|13577.2|13575.2|27
1650943650000|2022-04-26 03:27:30|13577.4|13575.4|13576.5|13574.5|13577.5|13575.5|13576.3|13574.3|10
1650943660000|2022-04-26 03:27:40|13576.4|13574.4|13576.4|13574.4|13577|13575|13576.4|13574.4|1
1650943670000|2022-04-26 03:27:50|13576.5|13574.5|13576.3|13574.3|13576.5|13574.5|13575.9|13573.9|5
1650943680000|2022-04-26 03:28:00|13576.2|13574.2|13576.4|13574.4|13576.5|13574.5|13575.7|13573.7|1
1650943690000|2022-04-26 03:28:10|13576.3|13574.3|13576.8|13574.8|13576.9|13574.9|13576.3|13574.3|8
1650943700000|2022-04-26 03:28:20|13576.7|13574.7|13577.3|13575.3|13577.4|13575.4|13576.7|13574.7|2
1650943710000|2022-04-26 03:28:30|13577.7|13575.7|13578.8|13576.8|13579.4|13577.4|13577.7|13575.7|13
1650943720000|2022-04-26 03:28:40|13578.9|13576.9|13580.5|13578.5|13580.9|13578.9|13578.9|13576.9|38
1650943730000|2022-04-26 03:28:50|13580.7|13578.7|13579.8|13577.8|13580.8|13578.8|13578.8|13576.8|18
1650943740000|2022-04-26 03:29:00|13579.7|13577.7|13578.9|13576.9|13579.7|13577.7|13578.8|13576.8|6
1650943750000|2022-04-26 03:29:10|13579.5|13577.5|13579.7|13577.7|13579.9|13577.9|13579.4|13577.4|15
1650943760000|2022-04-26 03:29:20|13579.8|13577.8|13579.5|13577.5|13579.9|13577.9|13579.5|13577.5|0
1650943770000|2022-04-26 03:29:30|13579.7|13577.7|13579.8|13577.8|13579.8|13577.8|13579.3|13577.3|4
1650943780000|2022-04-26 03:29:40|13579.7|13577.7|13579.3|13577.3|13579.9|13577.9|13579.3|13577.3|4
1650943790000|2022-04-26 03:29:50|13579|13577|13579|13577|13579|13577|13578.3|13576.3|8
1650943800000|2022-04-26 03:30:00|13579.2|13577.2|13577|13575|13579.3|13577.3|13577|13575|22
1650943810000|2022-04-26 03:30:10|13577.3|13575.3|13577|13575|13577.4|13575.4|13576.8|13574.8|10
1650943820000|2022-04-26 03:30:20|13577.3|13575.3|13578|13576|13578.2|13576.2|13576.8|13574.8|11
1650943830000|2022-04-26 03:30:30|13578.2|13576.2|13578.8|13576.8|13579.3|13577.3|13577.9|13575.9|33
1650943840000|2022-04-26 03:30:40|13578.7|13576.7|13578|13576|13579.4|13577.4|13578|13576|8
1650943850000|2022-04-26 03:30:50|13578.2|13576.2|13578.8|13576.8|13579|13577|13578|13576|7
1650943860000|2022-04-26 03:31:00|13578.7|13576.7|13579.2|13577.2|13579.2|13577.2|13578|13576|2
1650943870000|2022-04-26 03:31:10|13579.3|13577.3|13578.3|13576.3|13580.9|13578.9|13578.3|13576.3|28
1650943880000|2022-04-26 03:31:20|13578|13576|13576.2|13574.2|13578|13576|13576.2|13574.2|9
1650943890000|2022-04-26 03:31:30|13576|13574|13576.2|13574.2|13576.4|13574.4|13575.7|13573.7|10
1650943900000|2022-04-26 03:31:40|13576.3|13574.3|13575.8|13573.8|13576.3|13574.3|13575.3|13573.3|25
1650943910000|2022-04-26 03:31:50|13575.7|13573.7|13574.8|13572.8|13575.8|13573.8|13574|13572|8
1650943920000|2022-04-26 03:32:00|13574.7|13572.7|13574.5|13572.5|13574.8|13572.8|13573.5|13571.5|9
1650943930000|2022-04-26 03:32:10|13574.8|13572.8|13574.4|13572.4|13574.9|13572.9|13574.2|13572.2|5
1650943940000|2022-04-26 03:32:20|13574.5|13572.5|13575.8|13573.8|13575.8|13573.8|13574.5|13572.5|12
1650943950000|2022-04-26 03:32:30|13575.9|13573.9|13577.8|13575.8|13577.9|13575.9|13575.5|13573.5|15
1650943960000|2022-04-26 03:32:40|13577.9|13575.9|13577.3|13575.3|13578.9|13576.9|13577.3|13575.3|10
1650943970000|2022-04-26 03:32:50|13577.4|13575.4|13577.8|13575.8|13577.9|13575.9|13576.9|13574.9|7
1650943980000|2022-04-26 03:33:00|13578.2|13576.2|13577.8|13575.8|13578.7|13576.7|13577|13575|10
1650943990000|2022-04-26 03:33:10|13578|13576|13578.5|13576.5|13578.5|13576.5|13577.8|13575.8|1
1650944000000|2022-04-26 03:33:20|13578.8|13576.8|13578.7|13576.7|13578.9|13576.9|13578.2|13576.2|2
1650944010000|2022-04-26 03:33:30|13578.8|13576.8|13579|13577|13579.2|13577.2|13578.7|13576.7|0
1650944020000|2022-04-26 03:33:40|13579.2|13577.2|13578.8|13576.8|13579.3|13577.3|13578.3|13576.3|2
1650944030000|2022-04-26 03:33:50|13578.5|13576.5|13578.7|13576.7|13578.8|13576.8|13578.5|13576.5|0
1650944040000|2022-04-26 03:34:00|13578.8|13576.8|13576.4|13574.4|13578.8|13576.8|13576.4|13574.4|12
1650944050000|2022-04-26 03:34:10|13576.3|13574.3|13574.3|13572.3|13576.3|13574.3|13573.2|13571.2|22
1650944060000|2022-04-26 03:34:20|13574.2|13572.2|13573.8|13571.8|13574.4|13572.4|13573.5|13571.5|9
1650944070000|2022-04-26 03:34:30|13573.9|13571.9|13574.3|13572.3|13574.3|13572.3|13573.9|13571.9|0
1650944080000|2022-04-26 03:34:40|13574.2|13572.2|13574.4|13572.4|13575|13573|13573.8|13571.8|25
1650944090000|2022-04-26 03:34:50|13574.3|13572.3|13575|13573|13575|13573|13574|13572|0
1650944100000|2022-04-26 03:35:00|13575.2|13573.2|13575.9|13573.9|13576|13574|13575|13573|3
1650944110000|2022-04-26 03:35:10|13576|13574|13575.5|13573.5|13576|13574|13575.3|13573.3|1
1650944120000|2022-04-26 03:35:20|13575.4|13573.4|13576.7|13574.7|13576.9|13574.9|13575.2|13573.2|1
1650944130000|2022-04-26 03:35:30|13576.8|13574.8|13577|13575|13577.8|13575.8|13576.5|13574.5|2
1650944140000|2022-04-26 03:35:40|13577.2|13575.2|13583.4|13581.4|13583.7|13581.7|13577.2|13575.2|90
1650944150000|2022-04-26 03:35:50|13583.5|13581.5|13580.5|13578.5|13583.5|13581.5|13580|13578|13
1650944160000|2022-04-26 03:36:00|13580.7|13578.7|13576.5|13574.5|13580.9|13578.9|13575.8|13573.8|22
1650944170000|2022-04-26 03:36:10|13577|13575|13576.3|13574.3|13577.3|13575.3|13576|13574|13
1650944180000|2022-04-26 03:36:20|13576.4|13574.4|13575|13573|13576.5|13574.5|13575|13573|12
1650944190000|2022-04-26 03:36:30|13575.2|13573.2|13574.9|13572.9|13575.2|13573.2|13574.5|13572.5|3
1650944200000|2022-04-26 03:36:40|13574.8|13572.8|13574|13572|13574.8|13572.8|13573.9|13571.9|7
1650944210000|2022-04-26 03:36:50|13573.9|13571.9|13573.5|13571.5|13574|13572|13573.5|13571.5|3
1650944220000|2022-04-26 03:37:00|13573.7|13571.7|13571.8|13569.8|13573.7|13571.7|13571.8|13569.8|26
1650944230000|2022-04-26 03:37:10|13571.9|13569.9|13572.8|13570.8|13572.9|13570.9|13571.9|13569.9|14
1650944240000|2022-04-26 03:37:20|13572.9|13570.9|13574|13572|13574|13572|13572.7|13570.7|8
1650944250000|2022-04-26 03:37:30|13573.5|13571.5|13574.2|13572.2|13574.2|13572.2|13573.4|13571.4|4
1650944260000|2022-04-26 03:37:40|13574.5|13572.5|13573|13571|13574.7|13572.7|13573|13571|12
1650944270000|2022-04-26 03:37:50|13573.2|13571.2|13573.5|13571.5|13573.7|13571.7|13572.8|13570.8|7
1650944280000|2022-04-26 03:38:00|13573.7|13571.7|13574|13572|13574.4|13572.4|13573|13571|4
1650944290000|2022-04-26 03:38:10|13574.2|13572.2|13575.3|13573.3|13575.3|13573.3|13574.2|13572.2|3
1650944300000|2022-04-26 03:38:20|13575.5|13573.5|13575.5|13573.5|13576.2|13574.2|13575.2|13573.2|5
1650944310000|2022-04-26 03:38:30|13575.4|13573.4|13574.5|13572.5|13575.4|13573.4|13574|13572|5
1650944320000|2022-04-26 03:38:40|13574.4|13572.4|13574.8|13572.8|13574.8|13572.8|13574|13572|2
1650944330000|2022-04-26 03:38:50|13574.5|13572.5|13574.8|13572.8|13574.8|13572.8|13574.5|13572.5|1
1650944340000|2022-04-26 03:39:00|13574.9|13572.9|13574.8|13572.8|13575.3|13573.3|13574.7|13572.7|4
1650944350000|2022-04-26 03:39:10|13574.9|13572.9|13574.9|13572.9|13575.2|13573.2|13574.8|13572.8|0
1650944360000|2022-04-26 03:39:20|13575.2|13573.2|13574.5|13572.5|13575.4|13573.4|13573.9|13571.9|6
1650944370000|2022-04-26 03:39:30|13574.4|13572.4|13574|13572|13574.5|13572.5|13573.9|13571.9|3
1650944380000|2022-04-26 03:39:40|13573.9|13571.9|13573.7|13571.7|13573.9|13571.9|13573.5|13571.5|2
1650944390000|2022-04-26 03:39:50|13574|13572|13573.9|13571.9|13574.2|13572.2|13573.9|13571.9|2
1650944400000|2022-04-26 03:40:00|13574|13572|13570.5|13568.5|13574|13572|13569.2|13567.2|67
1650944410000|2022-04-26 03:40:10|13570.2|13568.2|13572.3|13570.3|13572.8|13570.8|13570.2|13568.2|8
1650944420000|2022-04-26 03:40:20|13572.2|13570.2|13571.3|13569.3|13573.3|13571.3|13571.3|13569.3|13
1650944430000|2022-04-26 03:40:30|13571.4|13569.4|13570.7|13568.7|13571.8|13569.8|13570.4|13568.4|4
1650944440000|2022-04-26 03:40:40|13570.5|13568.5|13569.4|13567.4|13570.5|13568.5|13569.2|13567.2|5
1650944450000|2022-04-26 03:40:50|13569.3|13567.3|13568.3|13566.3|13569.3|13567.3|13567.8|13565.8|39
1650944460000|2022-04-26 03:41:00|13568.4|13566.4|13568|13566|13568.4|13566.4|13567.7|13565.7|10
1650944470000|2022-04-26 03:41:10|13568.2|13566.2|13568.3|13566.3|13568.9|13566.9|13568|13566|10
1650944480000|2022-04-26 03:41:20|13568.4|13566.4|13568.7|13566.7|13568.7|13566.7|13568.3|13566.3|2
1650944490000|2022-04-26 03:41:30|13569.5|13567.5|13569.5|13567.5|13570|13568|13569|13567|9
1650944500000|2022-04-26 03:41:40|13570|13568|13569.7|13567.7|13570.2|13568.2|13569.4|13567.4|3
1650944510000|2022-04-26 03:41:50|13569.5|13567.5|13569.5|13567.5|13569.8|13567.8|13569.4|13567.4|5
1650944520000|2022-04-26 03:42:00|13570.3|13568.3|13569|13567|13571.4|13569.4|13569|13567|23
1650944530000|2022-04-26 03:42:10|13568.7|13566.7|13568.7|13566.7|13568.8|13566.8|13567.7|13565.7|9
1650944540000|2022-04-26 03:42:20|13568.8|13566.8|13568.7|13566.7|13568.8|13566.8|13568.3|13566.3|1
1650944550000|2022-04-26 03:42:30|13568.8|13566.8|13569.3|13567.3|13569.7|13567.7|13568.7|13566.7|2
1650944560000|2022-04-26 03:42:40|13569.5|13567.5|13569.8|13567.8|13570.4|13568.4|13569.4|13567.4|7
1650944570000|2022-04-26 03:42:50|13569.9|13567.9|13570.3|13568.3|13570.3|13568.3|13569.4|13567.4|3
1650944580000|2022-04-26 03:43:00|13569.5|13567.5|13570.5|13568.5|13570.9|13568.9|13569.4|13567.4|10
1650944590000|2022-04-26 03:43:10|13570.8|13568.8|13571.3|13569.3|13571.3|13569.3|13570.3|13568.3|3
1650944600000|2022-04-26 03:43:20|13571.4|13569.4|13571.5|13569.5|13572|13570|13571.4|13569.4|3
1650944610000|2022-04-26 03:43:30|13571.3|13569.3|13571.9|13569.9|13571.9|13569.9|13571.3|13569.3|5
1650944620000|2022-04-26 03:43:40|13571.8|13569.8|13571.8|13569.8|13571.8|13569.8|13571.4|13569.4|1
1650944630000|2022-04-26 03:43:50|13571.7|13569.7|13571.4|13569.4|13571.7|13569.7|13571.4|13569.4|0
1650944640000|2022-04-26 03:44:00|13571.5|13569.5|13571.5|13569.5|13571.7|13569.7|13571.4|13569.4|6
1650944650000|2022-04-26 03:44:10|13571.4|13569.4|13570.7|13568.7|13571.5|13569.5|13570.7|13568.7|1
1650944660000|2022-04-26 03:44:20|13570|13568|13570.8|13568.8|13570.8|13568.8|13570|13568|9
1650944670000|2022-04-26 03:44:30|13570.9|13568.9|13570.5|13568.5|13571|13569|13570.5|13568.5|0
1650944680000|2022-04-26 03:44:40|13570.4|13568.4|13569.2|13567.2|13570.8|13568.8|13569.2|13567.2|9
1650944690000|2022-04-26 03:44:50|13569|13567|13570|13568|13570|13568|13568.5|13566.5|7
1650944700000|2022-04-26 03:45:00|13570.2|13568.2|13569.8|13567.8|13571.2|13569.2|13569.3|13567.3|21
1650944710000|2022-04-26 03:45:10|13569.9|13567.9|13570.3|13568.3|13570.5|13568.5|13569.9|13567.9|5
1650944720000|2022-04-26 03:45:20|13570.2|13568.2|13571|13569|13571|13569|13569.9|13567.9|10
1650944730000|2022-04-26 03:45:30|13571.2|13569.2|13571.2|13569.2|13571.5|13569.5|13570.8|13568.8|0
1650944740000|2022-04-26 03:45:40|13571.3|13569.3|13571.4|13569.4|13571.7|13569.7|13571.3|13569.3|1
1650944750000|2022-04-26 03:45:50|13571.5|13569.5|13568.3|13566.3|13571.5|13569.5|13568|13566|32
1650944760000|2022-04-26 03:46:00|13568.2|13566.2|13568|13566|13568.4|13566.4|13568|13566|2
1650944770000|2022-04-26 03:46:10|13567.9|13565.9|13568.5|13566.5|13568.8|13566.8|13567.5|13565.5|12
1650944780000|2022-04-26 03:46:20|13568.4|13566.4|13569|13567|13570.3|13568.3|13568.4|13566.4|6
1650944790000|2022-04-26 03:46:30|13568.9|13566.9|13568.9|13566.9|13569.5|13567.5|13568.4|13566.4|3
1650944800000|2022-04-26 03:46:40|13569|13567|13569|13567|13569.5|13567.5|13568.9|13566.9|0
1650944810000|2022-04-26 03:46:50|13568.9|13566.9|13568.4|13566.4|13568.9|13566.9|13568.4|13566.4|3
1650944820000|2022-04-26 03:47:00|13568|13566|13567.3|13565.3|13568.5|13566.5|13567.3|13565.3|8
1650944830000|2022-04-26 03:47:10|13568|13566|13569.2|13567.2|13569.4|13567.4|13567.9|13565.9|6
1650944840000|2022-04-26 03:47:20|13569|13567|13567.9|13565.9|13569|13567|13567.9|13565.9|1
1650944850000|2022-04-26 03:47:30|13567.8|13565.8|13567.9|13565.9|13568.2|13566.2|13567.5|13565.5|0
1650944860000|2022-04-26 03:47:40|13567.8|13565.8|13566.9|13564.9|13567.8|13565.8|13566.9|13564.9|2
1650944870000|2022-04-26 03:47:50|13566.8|13564.8|13567|13565|13567.3|13565.3|13566.4|13564.4|19
1650944880000|2022-04-26 03:48:00|13566.9|13564.9|13567.3|13565.3|13567.4|13565.4|13566.8|13564.8|7
1650944890000|2022-04-26 03:48:10|13567.2|13565.2|13567.3|13565.3|13567.3|13565.3|13567|13565|1
1650944900000|2022-04-26 03:48:20|13567.2|13565.2|13567.8|13565.8|13567.8|13565.8|13567.2|13565.2|2
1650944910000|2022-04-26 03:48:30|13568.5|13566.5|13567.9|13565.9|13569.5|13567.5|13567.8|13565.8|13
1650944920000|2022-04-26 03:48:40|13568|13566|13568.3|13566.3|13568.9|13566.9|13567.9|13565.9|3
1650944930000|2022-04-26 03:48:50|13568.2|13566.2|13567.2|13565.2|13568.2|13566.2|13567.2|13565.2|4
1650944940000|2022-04-26 03:49:00|13567|13565|13566.7|13564.7|13567|13565|13566.7|13564.7|4
1650944950000|2022-04-26 03:49:10|13566.5|13564.5|13567.3|13565.3|13568|13566|13566.5|13564.5|5
1650944960000|2022-04-26 03:49:20|13567.4|13565.4|13566.8|13564.8|13567.7|13565.7|13566.8|13564.8|1
1650944970000|2022-04-26 03:49:30|13566.9|13564.9|13567.3|13565.3|13567.3|13565.3|13566.4|13564.4|4
1650944980000|2022-04-26 03:49:40|13567.2|13565.2|13568|13566|13568.4|13566.4|13566.9|13564.9|2
1650944990000|2022-04-26 03:49:50|13568.2|13566.2|13568|13566|13568.4|13566.4|13568|13566|2
1650945000000|2022-04-26 03:50:00|13568.2|13566.2|13568.8|13566.8|13568.8|13566.8|13568|13566|6
1650945010000|2022-04-26 03:50:10|13568.7|13566.7|13569|13567|13569|13567|13568.4|13566.4|1
1650945020000|2022-04-26 03:50:20|13568.9|13566.9|13569.3|13567.3|13569.3|13567.3|13568.7|13566.7|2
1650945030000|2022-04-26 03:50:30|13569.4|13567.4|13570.3|13568.3|13570.5|13568.5|13569.4|13567.4|4
1650945040000|2022-04-26 03:50:40|13570|13568|13569.5|13567.5|13570.2|13568.2|13569.2|13567.2|2
1650945050000|2022-04-26 03:50:50|13569.4|13567.4|13569.5|13567.5|13569.5|13567.5|13569.4|13567.4|1
1650945060000|2022-04-26 03:51:00|13569.7|13567.7|13569.7|13567.7|13570|13568|13569.4|13567.4|4
1650945070000|2022-04-26 03:51:10|13569.5|13567.5|13569.7|13567.7|13569.8|13567.8|13569.4|13567.4|0
1650945080000|2022-04-26 03:51:20|13569.5|13567.5|13569.5|13567.5|13569.5|13567.5|13568.4|13566.4|7
1650945090000|2022-04-26 03:51:30|13569.4|13567.4|13569.3|13567.3|13569.5|13567.5|13569.2|13567.2|1
1650945100000|2022-04-26 03:51:40|13569.5|13567.5|13569|13567|13569.5|13567.5|13569|13567|1
1650945110000|2022-04-26 03:51:50|13569.2|13567.2|13569.7|13567.7|13569.7|13567.7|13569.2|13567.2|0
1650945120000|2022-04-26 03:52:00|13569.5|13567.5|13569|13567|13569.5|13567.5|13568.9|13566.9|3
1650945130000|2022-04-26 03:52:10|13569.2|13567.2|13571|13569|13571.2|13569.2|13569|13567|4
1650945140000|2022-04-26 03:52:20|13571.2|13569.2|13571.5|13569.5|13572.2|13570.2|13571.2|13569.2|15
1650945150000|2022-04-26 03:52:30|13571.7|13569.7|13570.8|13568.8|13571.7|13569.7|13570.8|13568.8|3
1650945160000|2022-04-26 03:52:40|13570.7|13568.7|13570|13568|13570.8|13568.8|13570|13568|3
1650945170000|2022-04-26 03:52:50|13569.9|13567.9|13567.5|13565.5|13570|13568|13566.5|13564.5|73
1650945180000|2022-04-26 03:53:00|13567.7|13565.7|13566.8|13564.8|13567.7|13565.7|13566.4|13564.4|8
1650945190000|2022-04-26 03:53:10|13566.7|13564.7|13566|13564|13566.8|13564.8|13565.9|13563.9|22
1650945200000|2022-04-26 03:53:20|13565.7|13563.7|13567|13565|13567.2|13565.2|13565.7|13563.7|5
1650945210000|2022-04-26 03:53:30|13566.9|13564.9|13567.2|13565.2|13567.5|13565.5|13566.9|13564.9|2
1650945220000|2022-04-26 03:53:40|13567|13565|13566.3|13564.3|13567|13565|13566.3|13564.3|2
1650945230000|2022-04-26 03:53:50|13566.2|13564.2|13566.4|13564.4|13566.4|13564.4|13566.2|13564.2|2
1650945240000|2022-04-26 03:54:00|13566.3|13564.3|13566.8|13564.8|13567.2|13565.2|13566.2|13564.2|8
1650945250000|2022-04-26 03:54:10|13566.9|13564.9|13567.2|13565.2|13567.2|13565.2|13566.5|13564.5|7
1650945260000|2022-04-26 03:54:20|13567|13565|13566.9|13564.9|13567.2|13565.2|13566.7|13564.7|4
1650945270000|2022-04-26 03:54:30|13567|13565|13566.4|13564.4|13567.2|13565.2|13566.3|13564.3|5
1650945280000|2022-04-26 03:54:40|13566.3|13564.3|13567|13565|13567|13565|13566.3|13564.3|3
1650945290000|2022-04-26 03:54:50|13566.9|13564.9|13567.3|13565.3|13567.3|13565.3|13566.7|13564.7|6
1650945300000|2022-04-26 03:55:00|13567.2|13565.2|13567.4|13565.4|13567.4|13565.4|13566.8|13564.8|2
1650945310000|2022-04-26 03:55:10|13567.3|13565.3|13567.8|13565.8|13567.9|13565.9|13567.3|13565.3|5
1650945320000|2022-04-26 03:55:20|13567.9|13565.9|13568.2|13566.2|13568.5|13566.5|13567.8|13565.8|8
1650945330000|2022-04-26 03:55:30|13568.3|13566.3|13568.4|13566.4|13569.5|13567.5|13568.3|13566.3|14
1650945340000|2022-04-26 03:55:40|13568.3|13566.3|13568.4|13566.4|13568.5|13566.5|13568.3|13566.3|0
1650945350000|2022-04-26 03:55:50|13568.3|13566.3|13567.4|13565.4|13568.3|13566.3|13567.4|13565.4|3
1650945360000|2022-04-26 03:56:00|13567.3|13565.3|13568.3|13566.3|13568.3|13566.3|13567.3|13565.3|6
1650945370000|2022-04-26 03:56:10|13568.4|13566.4|13568.5|13566.5|13568.5|13566.5|13568|13566|1
1650945380000|2022-04-26 03:56:20|13568.7|13566.7|13568.2|13566.2|13569.7|13567.7|13568.2|13566.2|4
1650945390000|2022-04-26 03:56:30|13568|13566|13567.7|13565.7|13568|13566|13567.4|13565.4|5
1650945400000|2022-04-26 03:56:40|13567.8|13565.8|13568|13566|13568|13566|13567.7|13565.7|0
1650945420000|2022-04-26 03:57:00|13568.2|13566.2|13568|13566|13568.3|13566.3|13567.9|13565.9|3
1650945430000|2022-04-26 03:57:10|13568.2|13566.2|13568|13566|13568.2|13566.2|13568|13566|3
1650945440000|2022-04-26 03:57:20|13568.2|13566.2|13568|13566|13568.2|13566.2|13567.9|13565.9|0
1650945450000|2022-04-26 03:57:30|13568.2|13566.2|13568.8|13566.8|13568.9|13566.9|13567.9|13565.9|2
1650945460000|2022-04-26 03:57:40|13569|13567|13568.5|13566.5|13569.7|13567.7|13568.5|13566.5|5
1650945470000|2022-04-26 03:57:50|13568.7|13566.7|13569.4|13567.4|13569.4|13567.4|13568.7|13566.7|1
1650945480000|2022-04-26 03:58:00|13569.7|13567.7|13569.7|13567.7|13569.7|13567.7|13568.9|13566.9|11
1650945490000|2022-04-26 03:58:10|13569.5|13567.5|13568.7|13566.7|13570|13568|13568.5|13566.5|5
1650945500000|2022-04-26 03:58:20|13569|13567|13569|13567|13569.2|13567.2|13568.9|13566.9|1
1650945510000|2022-04-26 03:58:30|13568.9|13566.9|13569|13567|13569|13567|13568.9|13566.9|0
1650945520000|2022-04-26 03:58:40|13569.2|13567.2|13569|13567|13569.2|13567.2|13568.9|13566.9|0
1650945530000|2022-04-26 03:58:50|13569.2|13567.2|13569.9|13567.9|13570.2|13568.2|13569.2|13567.2|5
1650945540000|2022-04-26 03:59:00|13570|13568|13570.4|13568.4|13571.3|13569.3|13569.5|13567.5|8
1650945550000|2022-04-26 03:59:10|13569.8|13567.8|13569.5|13567.5|13569.8|13567.8|13569.5|13567.5|2
1650945560000|2022-04-26 03:59:20|13569.7|13567.7|13569.5|13567.5|13570.3|13568.3|13569.4|13567.4|0
1650945570000|2022-04-26 03:59:30|13569.7|13567.7|13570.5|13568.5|13570.7|13568.7|13569.5|13567.5|5
1650945580000|2022-04-26 03:59:40|13570.4|13568.4|13570.3|13568.3|13571.3|13569.3|13570.3|13568.3|2
1650945590000|2022-04-26 03:59:50|13570.4|13568.4|13573|13571|13573|13571|13570.4|13568.4|13
1650945600000|2022-04-26 04:00:00|13573.2|13571.2|13573.2|13571.2|13573.8|13571.8|13572.2|13570.2|11
1650945610000|2022-04-26 04:00:10|13573|13571|13571.7|13569.7|13573|13571|13571.4|13569.4|21
1650945620000|2022-04-26 04:00:20|13571.5|13569.5|13571.5|13569.5|13571.7|13569.7|13570.9|13568.9|8
1650945630000|2022-04-26 04:00:30|13572|13570|13571.8|13569.8|13572.3|13570.3|13571.8|13569.8|0
1650945640000|2022-04-26 04:00:40|13572.3|13570.3|13573|13571|13573.3|13571.3|13572.3|13570.3|8
1650945650000|2022-04-26 04:00:50|13572.9|13570.9|13572.7|13570.7|13572.9|13570.9|13572.5|13570.5|1
1650945660000|2022-04-26 04:01:00|13572.5|13570.5|13572.5|13570.5|13572.8|13570.8|13572.2|13570.2|11
1650945670000|2022-04-26 04:01:10|13572.7|13570.7|13572.7|13570.7|13572.8|13570.8|13572.3|13570.3|1
1650945680000|2022-04-26 04:01:20|13572.8|13570.8|13572.3|13570.3|13572.8|13570.8|13572.3|13570.3|1
1650945690000|2022-04-26 04:01:30|13572|13570|13571.3|13569.3|13572|13570|13571.3|13569.3|5
1650945700000|2022-04-26 04:01:40|13571.4|13569.4|13571.9|13569.9|13571.9|13569.9|13571.3|13569.3|4
1650945710000|2022-04-26 04:01:50|13571.8|13569.8|13572.2|13570.2|13572.2|13570.2|13571.8|13569.8|0
1650945720000|2022-04-26 04:02:00|13571.9|13569.9|13571.9|13569.9|13572.2|13570.2|13571.9|13569.9|0
1650945730000|2022-04-26 04:02:10|13572.4|13570.4|13572.3|13570.3|13572.5|13570.5|13572.3|13570.3|4
1650945740000|2022-04-26 04:02:20|13572.4|13570.4|13572.3|13570.3|13572.7|13570.7|13572.2|13570.2|1
1650945750000|2022-04-26 04:02:30|13572.2|13570.2|13572.2|13570.2|13572.3|13570.3|13572.2|13570.2|2
1650945760000|2022-04-26 04:02:40|13572.7|13570.7|13572.4|13570.4|13572.7|13570.7|13571.9|13569.9|7
1650945770000|2022-04-26 04:02:50|13572.5|13570.5|13573.3|13571.3|13573.5|13571.5|13572.5|13570.5|5
1650945780000|2022-04-26 04:03:00|13573.4|13571.4|13574.2|13572.2|13574.7|13572.7|13573.4|13571.4|21
1650945790000|2022-04-26 04:03:10|13574.3|13572.3|13574|13572|13574.4|13572.4|13574|13572|6
1650945800000|2022-04-26 04:03:20|13573.9|13571.9|13574.2|13572.2|13574.4|13572.4|13573.9|13571.9|3
1650945810000|2022-04-26 04:03:30|13574|13572|13573.4|13571.4|13574|13572|13573.3|13571.3|5
1650945820000|2022-04-26 04:03:40|13572|13570|13572.3|13570.3|13572.3|13570.3|13571.3|13569.3|30
1650945830000|2022-04-26 04:03:50|13572|13570|13571.8|13569.8|13573.5|13571.5|13571.7|13569.7|9
1650945840000|2022-04-26 04:04:00|13571.7|13569.7|13571.8|13569.8|13572.3|13570.3|13571.7|13569.7|2
1650945850000|2022-04-26 04:04:10|13571.7|13569.7|13571.8|13569.8|13572.5|13570.5|13571.7|13569.7|5
1650945860000|2022-04-26 04:04:20|13571.7|13569.7|13572.3|13570.3|13572.8|13570.8|13571.4|13569.4|10
1650945870000|2022-04-26 04:04:30|13572.2|13570.2|13574|13572|13574|13572|13572|13570|10
1650945880000|2022-04-26 04:04:40|13573.9|13571.9|13573.2|13571.2|13574|13572|13573.2|13571.2|1
1650945890000|2022-04-26 04:04:50|13573|13571|13571.9|13569.9|13573|13571|13571.9|13569.9|2
1650945900000|2022-04-26 04:05:00|13572|13570|13571.3|13569.3|13572.5|13570.5|13571.3|13569.3|3
1650945910000|2022-04-26 04:05:10|13571.4|13569.4|13571.9|13569.9|13571.9|13569.9|13570.9|13568.9|5
1650945920000|2022-04-26 04:05:20|13572|13570|13571.7|13569.7|13572.2|13570.2|13571.5|13569.5|2
1650945930000|2022-04-26 04:05:30|13571.5|13569.5|13571.2|13569.2|13571.8|13569.8|13571.2|13569.2|3
1650945940000|2022-04-26 04:05:40|13571.3|13569.3|13570.3|13568.3|13571.3|13569.3|13570.3|13568.3|3
1650945950000|2022-04-26 04:05:50|13570.4|13568.4|13570.5|13568.5|13570.8|13568.8|13569.9|13567.9|23
1650945960000|2022-04-26 04:06:00|13570.4|13568.4|13570|13568|13570.8|13568.8|13569.9|13567.9|2
1650945970000|2022-04-26 04:06:10|13569.7|13567.7|13569.4|13567.4|13570.2|13568.2|13569.2|13567.2|25
1650945980000|2022-04-26 04:06:20|13569.3|13567.3|13568.3|13566.3|13569.9|13567.9|13568.3|13566.3|6
1650945990000|2022-04-26 04:06:30|13568.2|13566.2|13568.2|13566.2|13568.9|13566.9|13568.2|13566.2|3
1650946000000|2022-04-26 04:06:40|13568.4|13566.4|13568.8|13566.8|13568.9|13566.9|13568.4|13566.4|3
1650946010000|2022-04-26 04:06:50|13568.7|13566.7|13569.3|13567.3|13569.4|13567.4|13568.7|13566.7|1
1650946020000|2022-04-26 04:07:00|13569.2|13567.2|13567.7|13565.7|13569.4|13567.4|13567.7|13565.7|11
1650946030000|2022-04-26 04:07:10|13567.5|13565.5|13567.2|13565.2|13567.7|13565.7|13567.2|13565.2|10
1650946040000|2022-04-26 04:07:20|13567|13565|13565.5|13563.5|13567|13565|13565.3|13563.3|20
1650946050000|2022-04-26 04:07:30|13565.7|13563.7|13566.3|13564.3|13566.4|13564.4|13565.5|13563.5|7
1650946060000|2022-04-26 04:07:40|13566.2|13564.2|13566.3|13564.3|13566.8|13564.8|13566|13564|2
1650946070000|2022-04-26 04:07:50|13566.8|13564.8|13566.8|13564.8|13567|13565|13566.7|13564.7|0
1650946080000|2022-04-26 04:08:00|13566.7|13564.7|13566.7|13564.7|13566.7|13564.7|13566.2|13564.2|3
1650946090000|2022-04-26 04:08:10|13566.8|13564.8|13567|13565|13567|13565|13566.2|13564.2|4
1650946100000|2022-04-26 04:08:20|13567.2|13565.2|13566.8|13564.8|13567.2|13565.2|13566.5|13564.5|2
1650946110000|2022-04-26 04:08:30|13566.9|13564.9|13566|13564|13566.9|13564.9|13565.9|13563.9|2
1650946120000|2022-04-26 04:08:40|13565.9|13563.9|13565.9|13563.9|13566|13564|13565.7|13563.7|0
1650946130000|2022-04-26 04:08:50|13566|13564|13566.4|13564.4|13566.5|13564.5|13566|13564|4
1650946140000|2022-04-26 04:09:00|13566.3|13564.3|13565.5|13563.5|13566.3|13564.3|13565.4|13563.4|3
1650946150000|2022-04-26 04:09:10|13565.4|13563.4|13565.5|13563.5|13565.5|13563.5|13565.3|13563.3|7
1650946160000|2022-04-26 04:09:20|13565.4|13563.4|13565.2|13563.2|13565.4|13563.4|13564.9|13562.9|5
1650946170000|2022-04-26 04:09:30|13565.3|13563.3|13565.8|13563.8|13565.8|13563.8|13565.2|13563.2|11
1650946180000|2022-04-26 04:09:40|13565.7|13563.7|13565.8|13563.8|13566.5|13564.5|13565.7|13563.7|20
1650946190000|2022-04-26 04:09:50|13565.9|13563.9|13565.4|13563.4|13565.9|13563.9|13565.4|13563.4|0
1650946200000|2022-04-26 04:10:00|13565.5|13563.5|13563.5|13561.5|13565.5|13563.5|13563.5|13561.5|26
1650946210000|2022-04-26 04:10:10|13563.4|13561.4|13563.8|13561.8|13563.8|13561.8|13562.4|13560.4|41
1650946220000|2022-04-26 04:10:20|13564|13562|13560.9|13558.9|13564.4|13562.4|13560.7|13558.7|91
1650946230000|2022-04-26 04:10:30|13560.8|13558.8|13561.5|13559.5|13561.8|13559.8|13560.7|13558.7|10
1650946240000|2022-04-26 04:10:40|13561.7|13559.7|13563.5|13561.5|13563.7|13561.7|13561.7|13559.7|9
1650946250000|2022-04-26 04:10:50|13563.7|13561.7|13563.5|13561.5|13564.8|13562.8|13563.3|13561.3|8
1650946260000|2022-04-26 04:11:00|13563.4|13561.4|13563|13561|13564.2|13562.2|13562.8|13560.8|6
1650946270000|2022-04-26 04:11:10|13562.9|13560.9|13562.7|13560.7|13562.9|13560.9|13562.5|13560.5|1
1650946280000|2022-04-26 04:11:20|13563.3|13561.3|13563.5|13561.5|13563.5|13561.5|13563.2|13561.2|5
1650946290000|2022-04-26 04:11:30|13563.4|13561.4|13564.3|13562.3|13564.4|13562.4|13563.4|13561.4|8
1650946300000|2022-04-26 04:11:40|13564.4|13562.4|13565.8|13563.8|13565.8|13563.8|13564.4|13562.4|13
1650946310000|2022-04-26 04:11:50|13565.7|13563.7|13565.8|13563.8|13565.8|13563.8|13565.7|13563.7|1
1650946320000|2022-04-26 04:12:00|13565.7|13563.7|13565.5|13563.5|13565.8|13563.8|13564|13562|14
1650946330000|2022-04-26 04:12:10|13565.7|13563.7|13565.5|13563.5|13565.9|13563.9|13565.3|13563.3|5
1650946340000|2022-04-26 04:12:20|13565.7|13563.7|13565.8|13563.8|13565.9|13563.9|13565.4|13563.4|0
1650946350000|2022-04-26 04:12:30|13565.7|13563.7|13566.3|13564.3|13566.3|13564.3|13565.7|13563.7|6
1650946360000|2022-04-26 04:12:40|13566.4|13564.4|13566.2|13564.2|13566.4|13564.4|13566|13564|1
1650946370000|2022-04-26 04:12:50|13565.9|13563.9|13565.3|13563.3|13566.3|13564.3|13565.3|13563.3|4
1650946380000|2022-04-26 04:13:00|13565.2|13563.2|13565.3|13563.3|13565.5|13563.5|13565|13563|0
1650946390000|2022-04-26 04:13:10|13565.4|13563.4|13565.3|13563.3|13565.5|13563.5|13565.3|13563.3|3
1650946400000|2022-04-26 04:13:20|13565.4|13563.4|13564.7|13562.7|13565.7|13563.7|13564.7|13562.7|1
1650946410000|2022-04-26 04:13:30|13564.5|13562.5|13563.5|13561.5|13564.9|13562.9|13563.5|13561.5|2
1650946420000|2022-04-26 04:13:40|13563.7|13561.7|13564.3|13562.3|13564.3|13562.3|13563.4|13561.4|2
1650946430000|2022-04-26 04:13:50|13564|13562|13563.8|13561.8|13564.8|13562.8|13563.8|13561.8|6
1650946440000|2022-04-26 04:14:00|13563.9|13561.9|13564.3|13562.3|13564.3|13562.3|13563.9|13561.9|0
1650946450000|2022-04-26 04:14:10|13564.2|13562.2|13564.5|13562.5|13564.5|13562.5|13564|13562|2
1650946460000|2022-04-26 04:14:20|13564.4|13562.4|13564.5|13562.5|13564.7|13562.7|13564.3|13562.3|3
1650946470000|2022-04-26 04:14:30|13564.7|13562.7|13564.7|13562.7|13565|13563|13564.2|13562.2|6
1650946480000|2022-04-26 04:14:40|13564.8|13562.8|13565.3|13563.3|13565.4|13563.4|13564.7|13562.7|6
1650946490000|2022-04-26 04:14:50|13565.4|13563.4|13565.3|13563.3|13565.5|13563.5|13565|13563|2
1650946500000|2022-04-26 04:15:00|13565.2|13563.2|13564.9|13562.9|13565.8|13563.8|13564.9|13562.9|0
1650946510000|2022-04-26 04:15:10|13565|13563|13565.5|13563.5|13565.5|13563.5|13564.9|13562.9|1
1650946520000|2022-04-26 04:15:20|13565.3|13563.3|13565|13563|13565.5|13563.5|13565|13563|2
1650946530000|2022-04-26 04:15:30|13564.9|13562.9|13563.9|13561.9|13565|13563|13563.9|13561.9|5
1650946540000|2022-04-26 04:15:40|13563.8|13561.8|13563.7|13561.7|13563.9|13561.9|13563.5|13561.5|1
1650946550000|2022-04-26 04:15:50|13563.8|13561.8|13563.7|13561.7|13564.2|13562.2|13563.4|13561.4|8
1650946560000|2022-04-26 04:16:00|13563.8|13561.8|13563.5|13561.5|13563.8|13561.8|13563.2|13561.2|0
1650946570000|2022-04-26 04:16:10|13563.4|13561.4|13563.5|13561.5|13563.7|13561.7|13563|13561|1
1650946580000|2022-04-26 04:16:20|13563.7|13561.7|13563.5|13561.5|13564.2|13562.2|13563.5|13561.5|4
1650946590000|2022-04-26 04:16:30|13563.8|13561.8|13564|13562|13564.2|13562.2|13563.8|13561.8|0
1650946600000|2022-04-26 04:16:40|13563.9|13561.9|13564.5|13562.5|13564.5|13562.5|13563.9|13561.9|1
1650946610000|2022-04-26 04:16:50|13564.4|13562.4|13564.5|13562.5|13564.7|13562.7|13564.3|13562.3|0
1650946620000|2022-04-26 04:17:00|13564.7|13562.7|13564.5|13562.5|13565.4|13563.4|13564.5|13562.5|7
1650946630000|2022-04-26 04:17:10|13564.7|13562.7|13565|13563|13565.3|13563.3|13564.7|13562.7|1
1650946640000|2022-04-26 04:17:20|13565.3|13563.3|13565.9|13563.9|13565.9|13563.9|13565.3|13563.3|3
1650946650000|2022-04-26 04:17:30|13566|13564|13566|13564|13566.2|13564.2|13565.9|13563.9|1
1650946660000|2022-04-26 04:17:40|13566.2|13564.2|13566.3|13564.3|13566.3|13564.3|13566.2|13564.2|3
1650946670000|2022-04-26 04:17:50|13566.2|13564.2|13566.4|13564.4|13566.7|13564.7|13566.2|13564.2|3
1650946680000|2022-04-26 04:18:00|13566|13564|13565.5|13563.5|13566.2|13564.2|13565|13563|4
1650946690000|2022-04-26 04:18:10|13565.4|13563.4|13565.5|13563.5|13565.5|13563.5|13565.3|13563.3|0
1650946700000|2022-04-26 04:18:20|13565.4|13563.4|13565.4|13563.4|13565.5|13563.5|13565.3|13563.3|0
1650946710000|2022-04-26 04:18:30|13565.3|13563.3|13564.9|13562.9|13565.3|13563.3|13564.7|13562.7|2
1650946720000|2022-04-26 04:18:40|13564.7|13562.7|13564.4|13562.4|13564.7|13562.7|13564.3|13562.3|2
1650946730000|2022-04-26 04:18:50|13564.3|13562.3|13564.2|13562.2|13564.4|13562.4|13564|13562|6
1650946740000|2022-04-26 04:19:00|13564|13562|13563.9|13561.9|13564.3|13562.3|13563.7|13561.7|4
1650946750000|2022-04-26 04:19:10|13564.5|13562.5|13564.5|13562.5|13564.8|13562.8|13564.4|13562.4|3
1650946760000|2022-04-26 04:19:20|13564.3|13562.3|13564.3|13562.3|13564.5|13562.5|13564.3|13562.3|2
1650946770000|2022-04-26 04:19:30|13564.4|13562.4|13564.3|13562.3|13564.5|13562.5|13564.3|13562.3|0
1650946780000|2022-04-26 04:19:40|13564.4|13562.4|13564.5|13562.5|13564.7|13562.7|13564.3|13562.3|0
1650946790000|2022-04-26 04:19:50|13564.7|13562.7|13564.3|13562.3|13564.8|13562.8|13564.2|13562.2|0
1650946800000|2022-04-26 04:20:00|13564.2|13562.2|13564.8|13562.8|13565|13563|13563.8|13561.8|6
1650946810000|2022-04-26 04:20:10|13564.7|13562.7|13564.2|13562.2|13565|13563|13564.2|13562.2|9
1650946820000|2022-04-26 04:20:20|13564.3|13562.3|13564.4|13562.4|13564.4|13562.4|13564.3|13562.3|2
1650946830000|2022-04-26 04:20:30|13564.5|13562.5|13564.7|13562.7|13565|13563|13564.4|13562.4|10
1650946840000|2022-04-26 04:20:40|13564.5|13562.5|13564.7|13562.7|13564.8|13562.8|13564.5|13562.5|0
1650946850000|2022-04-26 04:20:50|13564.8|13562.8|13563.8|13561.8|13564.8|13562.8|13563.7|13561.7|17
1650946860000|2022-04-26 04:21:00|13563.7|13561.7|13563.3|13561.3|13564.2|13562.2|13563.3|13561.3|0
1650946870000|2022-04-26 04:21:10|13563.2|13561.2|13563.2|13561.2|13563.4|13561.4|13563|13561|0
1650946880000|2022-04-26 04:21:20|13563.3|13561.3|13563.3|13561.3|13563.3|13561.3|13563|13561|0
1650946890000|2022-04-26 04:21:30|13563.2|13561.2|13562.8|13560.8|13563.2|13561.2|13562.3|13560.3|9
1650946900000|2022-04-26 04:21:40|13562.9|13560.9|13561.7|13559.7|13562.9|13560.9|13561.7|13559.7|5
1650946910000|2022-04-26 04:21:50|13561.5|13559.5|13562|13560|13562.2|13560.2|13561.4|13559.4|3
1650946920000|2022-04-26 04:22:00|13563|13561|13562.9|13560.9|13563|13561|13562.3|13560.3|14
1650946930000|2022-04-26 04:22:10|13562.7|13560.7|13563|13561|13563|13561|13562.4|13560.4|2
1650946940000|2022-04-26 04:22:20|13562.9|13560.9|13563|13561|13563|13561|13562.7|13560.7|1
1650946950000|2022-04-26 04:22:30|13562.9|13560.9|13563.8|13561.8|13563.8|13561.8|13562.7|13560.7|8
1650946960000|2022-04-26 04:22:40|13563.7|13561.7|13564.2|13562.2|13564.2|13562.2|13563.5|13561.5|5
1650946970000|2022-04-26 04:22:50|13564|13562|13563.7|13561.7|13564.2|13562.2|13563.5|13561.5|4
1650946980000|2022-04-26 04:23:00|13563.5|13561.5|13564.2|13562.2|13564.3|13562.3|13563.5|13561.5|28
1650946990000|2022-04-26 04:23:10|13564.3|13562.3|13564.8|13562.8|13564.8|13562.8|13564.3|13562.3|2
1650947000000|2022-04-26 04:23:20|13564.7|13562.7|13564.7|13562.7|13564.8|13562.8|13564.7|13562.7|0
1650947010000|2022-04-26 04:23:30|13564.8|13562.8|13565|13563|13565|13563|13564.7|13562.7|0
1650947020000|2022-04-26 04:23:40|13564.9|13562.9|13564.7|13562.7|13564.9|13562.9|13564.7|13562.7|0
1650947040000|2022-04-26 04:24:00|13564.5|13562.5|13562.5|13560.5|13564.5|13562.5|13562.5|13560.5|12
1650947050000|2022-04-26 04:24:10|13562.3|13560.3|13562.9|13560.9|13562.9|13560.9|13561.9|13559.9|11
1650947060000|2022-04-26 04:24:20|13562.8|13560.8|13563.2|13561.2|13563.2|13561.2|13562.8|13560.8|0
1650947070000|2022-04-26 04:24:30|13563|13561|13563|13561|13563.3|13561.3|13562.9|13560.9|2
1650947080000|2022-04-26 04:24:40|13562.9|13560.9|13563.2|13561.2|13563.2|13561.2|13562.8|13560.8|0
1650947090000|2022-04-26 04:24:50|13563|13561|13563.8|13561.8|13563.9|13561.9|13562.9|13560.9|4
1650947100000|2022-04-26 04:25:00|13563.9|13561.9|13564|13562|13564.4|13562.4|13563.7|13561.7|7
1650947110000|2022-04-26 04:25:10|13563.8|13561.8|13563.4|13561.4|13564.2|13562.2|13563.3|13561.3|2
1650947120000|2022-04-26 04:25:20|13563.5|13561.5|13564|13562|13564.2|13562.2|13563.4|13561.4|0
1650947130000|2022-04-26 04:25:30|13564.2|13562.2|13563.4|13561.4|13564.2|13562.2|13563.2|13561.2|2
1650947150000|2022-04-26 04:25:50|13563.3|13561.3|13563.4|13561.4|13563.4|13561.4|13563.3|13561.3|0
1650947160000|2022-04-26 04:26:00|13562.8|13560.8|13564.2|13562.2|13564.5|13562.5|13562.7|13560.7|6
1650947170000|2022-04-26 04:26:10|13564|13562|13563.7|13561.7|13564|13562|13563.5|13561.5|3
1650947180000|2022-04-26 04:26:20|13563.5|13561.5|13564|13562|13564|13562|13563.3|13561.3|1
1650947190000|2022-04-26 04:26:30|13564.2|13562.2|13564.2|13562.2|13564.5|13562.5|13564|13562|4
1650947200000|2022-04-26 04:26:40|13564.3|13562.3|13564|13562|13564.3|13562.3|13563.7|13561.7|2
1650947210000|2022-04-26 04:26:50|13563.9|13561.9|13563.7|13561.7|13564.2|13562.2|13563.4|13561.4|0
1650947220000|2022-04-26 04:27:00|13563.5|13561.5|13563.7|13561.7|13563.7|13561.7|13563.4|13561.4|0
1650947230000|2022-04-26 04:27:10|13563.5|13561.5|13563.3|13561.3|13563.7|13561.7|13563.2|13561.2|0
1650947240000|2022-04-26 04:27:20|13563.2|13561.2|13562.8|13560.8|13563.5|13561.5|13562.7|13560.7|3
1650947250000|2022-04-26 04:27:30|13562.7|13560.7|13562.8|13560.8|13562.8|13560.8|13562.7|13560.7|0
1650947260000|2022-04-26 04:27:40|13562.7|13560.7|13563.8|13561.8|13563.9|13561.9|13562.7|13560.7|1
1650947270000|2022-04-26 04:27:50|13563.7|13561.7|13563.8|13561.8|13563.8|13561.8|13563.7|13561.7|0
1650947280000|2022-04-26 04:28:00|13563.9|13561.9|13563.3|13561.3|13563.9|13561.9|13563.2|13561.2|2
1650947290000|2022-04-26 04:28:10|13563.5|13561.5|13563.5|13561.5|13563.8|13561.8|13563.3|13561.3|0
1650947300000|2022-04-26 04:28:20|13563.4|13561.4|13563.4|13561.4|13563.5|13561.5|13562.9|13560.9|3
1650947310000|2022-04-26 04:28:30|13563.3|13561.3|13563|13561|13563.5|13561.5|13562.7|13560.7|0
1650947320000|2022-04-26 04:28:40|13562.9|13560.9|13563.2|13561.2|13563.2|13561.2|13562.8|13560.8|2
1650947330000|2022-04-26 04:28:50|13563|13561|13563|13561|13563.2|13561.2|13562.9|13560.9|2
1650947340000|2022-04-26 04:29:00|13563.3|13561.3|13562.7|13560.7|13563.8|13561.8|13562.5|13560.5|21
1650947350000|2022-04-26 04:29:10|13562.5|13560.5|13562|13560|13562.7|13560.7|13562|13560|2
1650947360000|2022-04-26 04:29:20|13562.5|13560.5|13563|13561|13563.2|13561.2|13562.2|13560.2|7
1650947370000|2022-04-26 04:29:30|13562.9|13560.9|13563.4|13561.4|13563.8|13561.8|13562.9|13560.9|2
1650947380000|2022-04-26 04:29:40|13563.3|13561.3|13562.8|13560.8|13563.3|13561.3|13562.7|13560.7|5
1650947390000|2022-04-26 04:29:50|13562.7|13560.7|13562.9|13560.9|13562.9|13560.9|13562.5|13560.5|0
1650947400000|2022-04-26 04:30:00|13563|13561|13564.3|13562.3|13564.4|13562.4|13562.7|13560.7|15
1650947410000|2022-04-26 04:30:10|13564.4|13562.4|13564.4|13562.4|13564.5|13562.5|13564.3|13562.3|0
1650947420000|2022-04-26 04:30:20|13564.5|13562.5|13563.7|13561.7|13564.5|13562.5|13563.5|13561.5|5
1650947430000|2022-04-26 04:30:30|13563.5|13561.5|13563|13561|13563.7|13561.7|13562.9|13560.9|2
1650947450000|2022-04-26 04:30:50|13563.4|13561.4|13564.2|13562.2|13564.2|13562.2|13563.4|13561.4|6
1650947460000|2022-04-26 04:31:00|13564.3|13562.3|13564.5|13562.5|13565.7|13563.7|13563.9|13561.9|25
1650947470000|2022-04-26 04:31:10|13564.9|13562.9|13565|13563|13565|13563|13564.3|13562.3|6
1650947480000|2022-04-26 04:31:20|13565.2|13563.2|13564.5|13562.5|13565.4|13563.4|13564.5|13562.5|1
1650947490000|2022-04-26 04:31:30|13564.7|13562.7|13564|13562|13564.7|13562.7|13564|13562|1
1650947500000|2022-04-26 04:31:40|13563.9|13561.9|13564.3|13562.3|13564.4|13562.4|13563.9|13561.9|2
1650947510000|2022-04-26 04:31:50|13564.2|13562.2|13564.9|13562.9|13564.9|13562.9|13564|13562|0
1650947520000|2022-04-26 04:32:00|13564.8|13562.8|13564.5|13562.5|13565.3|13563.3|13564.5|13562.5|0
1650947530000|2022-04-26 04:32:10|13564.7|13562.7|13564.5|13562.5|13564.7|13562.7|13564.5|13562.5|0
1650947540000|2022-04-26 04:32:20|13564.2|13562.2|13564.7|13562.7|13565.3|13563.3|13564.2|13562.2|5
1650947550000|2022-04-26 04:32:30|13564.8|13562.8|13564.3|13562.3|13564.8|13562.8|13564.2|13562.2|0
1650947560000|2022-04-26 04:32:40|13564.2|13562.2|13564.4|13562.4|13564.4|13562.4|13564.2|13562.2|0
1650947570000|2022-04-26 04:32:50|13564.3|13562.3|13564.8|13562.8|13564.9|13562.9|13564.3|13562.3|1
1650947580000|2022-04-26 04:33:00|13564.3|13562.3|13564.2|13562.2|13564.4|13562.4|13563.9|13561.9|4
1650947590000|2022-04-26 04:33:10|13564.8|13562.8|13564.9|13562.9|13565|13563|13564.5|13562.5|3
1650947600000|2022-04-26 04:33:20|13565|13563|13565|13563|13565|13563|13564.9|13562.9|0
1650947610000|2022-04-26 04:33:30|13565.3|13563.3|13565.3|13563.3|13565.4|13563.4|13565.3|13563.3|4
1650947620000|2022-04-26 04:33:40|13565.2|13563.2|13565|13563|13565.2|13563.2|13565|13563|1
1650947630000|2022-04-26 04:33:50|13565.2|13563.2|13565|13563|13565.2|13563.2|13565|13563|0
1650947640000|2022-04-26 04:34:00|13565.2|13563.2|13565.2|13563.2|13565.2|13563.2|13565|13563|0
1650947650000|2022-04-26 04:34:10|13565|13563|13565.3|13563.3|13565.4|13563.4|13565|13563|2
1650947660000|2022-04-26 04:34:20|13565.4|13563.4|13565.5|13563.5|13565.5|13563.5|13565.3|13563.3|0
1650947680000|2022-04-26 04:34:40|13565.3|13563.3|13565.5|13563.5|13565.7|13563.7|13565.3|13563.3|3
1650947690000|2022-04-26 04:34:50|13565.7|13563.7|13566.4|13564.4|13566.4|13564.4|13565.4|13563.4|6
1650947700000|2022-04-26 04:35:00|13566.5|13564.5|13565.8|13563.8|13566.5|13564.5|13565.7|13563.7|4
1650947710000|2022-04-26 04:35:10|13566|13564|13566.5|13564.5|13567.2|13565.2|13566|13564|28
1650947720000|2022-04-26 04:35:20|13566.4|13564.4|13566.8|13564.8|13566.9|13564.9|13566.4|13564.4|10
1650947730000|2022-04-26 04:35:30|13566.7|13564.7|13566.7|13564.7|13566.9|13564.9|13566.7|13564.7|0
1650947740000|2022-04-26 04:35:40|13566.8|13564.8|13566.8|13564.8|13566.8|13564.8|13566.4|13564.4|5
1650947750000|2022-04-26 04:35:50|13566.7|13564.7|13565.8|13563.8|13566.8|13564.8|13565.7|13563.7|4
1650947760000|2022-04-26 04:36:00|13565.7|13563.7|13565|13563|13565.7|13563.7|13564.7|13562.7|9
1650947770000|2022-04-26 04:36:10|13564.9|13562.9|13565.3|13563.3|13565.3|13563.3|13564.8|13562.8|1
1650947780000|2022-04-26 04:36:20|13565.2|13563.2|13564.5|13562.5|13565.2|13563.2|13564.4|13562.4|0
1650947790000|2022-04-26 04:36:30|13564.7|13562.7|13564.7|13562.7|13564.7|13562.7|13564.5|13562.5|0
1650947800000|2022-04-26 04:36:40|13564.5|13562.5|13565|13563|13565|13563|13564.5|13562.5|2
1650947810000|2022-04-26 04:36:50|13564.9|13562.9|13564.8|13562.8|13564.9|13562.9|13564.7|13562.7|0
1650947820000|2022-04-26 04:37:00|13564.7|13562.7|13564.5|13562.5|13565|13563|13564.4|13562.4|1
1650947830000|2022-04-26 04:37:10|13564.7|13562.7|13564.5|13562.5|13564.7|13562.7|13564.4|13562.4|0
1650947840000|2022-04-26 04:37:20|13564.4|13562.4|13564.7|13562.7|13564.7|13562.7|13564.3|13562.3|0
1650947850000|2022-04-26 04:37:30|13564.5|13562.5|13564.8|13562.8|13564.9|13562.9|13564.5|13562.5|0
1650947860000|2022-04-26 04:37:40|13564.7|13562.7|13564.3|13562.3|13564.7|13562.7|13564|13562|5
1650947870000|2022-04-26 04:37:50|13564.2|13562.2|13564.2|13562.2|13564.3|13562.3|13564|13562|0
1650947880000|2022-04-26 04:38:00|13564|13562|13563.8|13561.8|13564|13562|13563.8|13561.8|1
1650947890000|2022-04-26 04:38:10|13564.8|13562.8|13565|13563|13565.4|13563.4|13564.8|13562.8|8
1650947900000|2022-04-26 04:38:20|13564.9|13562.9|13565|13563|13565.2|13563.2|13564.9|13562.9|0
1650947910000|2022-04-26 04:38:30|13564.9|13562.9|13564.8|13562.8|13565.2|13563.2|13564.7|13562.7|0
1650947920000|2022-04-26 04:38:40|13564.7|13562.7|13564.2|13562.2|13564.7|13562.7|13564.2|13562.2|0
1650947930000|2022-04-26 04:38:50|13564|13562|13564.2|13562.2|13564.3|13562.3|13564|13562|0
1650947940000|2022-04-26 04:39:00|13564|13562|13565|13563|13565|13563|13564|13562|6
1650947950000|2022-04-26 04:39:10|13565.2|13563.2|13565.3|13563.3|13565.4|13563.4|13565|13563|0
1650947960000|2022-04-26 04:39:20|13565.2|13563.2|13565.2|13563.2|13565.3|13563.3|13565|13563|0
1650947970000|2022-04-26 04:39:30|13565.3|13563.3|13565.4|13563.4|13565.5|13563.5|13565.2|13563.2|0
1650947980000|2022-04-26 04:39:40|13565.3|13563.3|13565.5|13563.5|13565.5|13563.5|13565.2|13563.2|0
1650947990000|2022-04-26 04:39:50|13565.4|13563.4|13565.5|13563.5|13565.5|13563.5|13565.3|13563.3|0
1650948000000|2022-04-26 04:40:00|13565.4|13563.4|13566.4|13564.4|13566.7|13564.7|13565.2|13563.2|12
1650948010000|2022-04-26 04:40:10|13566.3|13564.3|13568|13566|13568.5|13566.5|13566.3|13564.3|21
1650948020000|2022-04-26 04:40:20|13568.2|13566.2|13568|13566|13568.8|13566.8|13568|13566|10
1650948030000|2022-04-26 04:40:30|13567.9|13565.9|13568.3|13566.3|13568.3|13566.3|13567.9|13565.9|1
1650948040000|2022-04-26 04:40:40|13569.2|13567.2|13569.3|13567.3|13569.7|13567.7|13569.2|13567.2|24
1650948050000|2022-04-26 04:40:50|13569.2|13567.2|13568.8|13566.8|13569.3|13567.3|13568.4|13566.4|11
1650948060000|2022-04-26 04:41:00|13568.9|13566.9|13568|13566|13568.9|13566.9|13567.8|13565.8|6
1650948070000|2022-04-26 04:41:10|13567.9|13565.9|13568.3|13566.3|13568.3|13566.3|13567.7|13565.7|5
1650948080000|2022-04-26 04:41:20|13568.4|13566.4|13568.7|13566.7|13568.7|13566.7|13568.4|13566.4|5
1650948090000|2022-04-26 04:41:30|13568.5|13566.5|13568.4|13566.4|13568.7|13566.7|13568.4|13566.4|8
1650948100000|2022-04-26 04:41:40|13568.2|13566.2|13568.3|13566.3|13568.3|13566.3|13568|13566|8
1650948110000|2022-04-26 04:41:50|13568.2|13566.2|13568.2|13566.2|13568.3|13566.3|13568|13566|0
1650948120000|2022-04-26 04:42:00|13568.3|13566.3|13568.3|13566.3|13568.3|13566.3|13568.3|13566.3|0
1650948130000|2022-04-26 04:42:10|13568.5|13566.5|13568.5|13566.5|13568.5|13566.5|13568.5|13566.5|9
1650948140000|2022-04-26 04:42:20|13568.4|13566.4|13568|13566|13568.4|13566.4|13568|13566|2
1650948150000|2022-04-26 04:42:30|13568.2|13566.2|13568.3|13566.3|13568.4|13566.4|13568.2|13566.2|3
1650948160000|2022-04-26 04:42:40|13568.2|13566.2|13568.2|13566.2|13568.3|13566.3|13568|13566|4
1650948170000|2022-04-26 04:42:50|13567.4|13565.4|13567.7|13565.7|13567.8|13565.8|13567.3|13565.3|12
1650948190000|2022-04-26 04:43:10|13569|13567|13568.7|13566.7|13569.4|13567.4|13568.7|13566.7|29
1650948200000|2022-04-26 04:43:20|13568.8|13566.8|13568.4|13566.4|13568.8|13566.8|13568.2|13566.2|0
1650948210000|2022-04-26 04:43:30|13568.5|13566.5|13568.5|13566.5|13568.9|13566.9|13568.5|13566.5|0
1650948220000|2022-04-26 04:43:40|13568.7|13566.7|13568.5|13566.5|13568.7|13566.7|13568.5|13566.5|0
1650948230000|2022-04-26 04:43:50|13568.4|13566.4|13568.4|13566.4|13568.5|13566.5|13568.4|13566.4|5
1650948240000|2022-04-26 04:44:00|13568.5|13566.5|13568.4|13566.4|13568.5|13566.5|13568.4|13566.4|0
1650948250000|2022-04-26 04:44:10|13568.2|13566.2|13568|13566|13568.2|13566.2|13568|13566|7
1650948260000|2022-04-26 04:44:20|13568.2|13566.2|13568.2|13566.2|13568.2|13566.2|13568.2|13566.2|0
1650948270000|2022-04-26 04:44:30|13568.3|13566.3|13568.3|13566.3|13568.3|13566.3|13568.2|13566.2|1
1650948280000|2022-04-26 04:44:40|13568.2|13566.2|13569|13567|13569|13567|13568.2|13566.2|4
1650948290000|2022-04-26 04:44:50|13568.5|13566.5|13568.4|13566.4|13568.7|13566.7|13568.3|13566.3|8
1650948300000|2022-04-26 04:45:00|13568.5|13566.5|13569|13567|13569|13567|13568.5|13566.5|1
1650948310000|2022-04-26 04:45:10|13568.9|13566.9|13568|13566|13569|13567|13568|13566|3
1650948320000|2022-04-26 04:45:20|13567.9|13565.9|13568.5|13566.5|13569|13567|13567.9|13565.9|6
1650948330000|2022-04-26 04:45:30|13568.4|13566.4|13569|13567|13569|13567|13568.3|13566.3|3
1650948340000|2022-04-26 04:45:40|13569.3|13567.3|13568.5|13566.5|13569.3|13567.3|13568.3|13566.3|4
1650948350000|2022-04-26 04:45:50|13568.8|13566.8|13568.5|13566.5|13569.2|13567.2|13568.5|13566.5|3
1650948360000|2022-04-26 04:46:00|13568.7|13566.7|13568.8|13566.8|13568.8|13566.8|13568.7|13566.7|0
1650948370000|2022-04-26 04:46:10|13569|13567|13568.8|13566.8|13569.2|13567.2|13568.7|13566.7|2
1650948380000|2022-04-26 04:46:20|13568.9|13566.9|13569|13567|13569.2|13567.2|13568.9|13566.9|0
1650948390000|2022-04-26 04:46:30|13568.9|13566.9|13568.9|13566.9|13568.9|13566.9|13568.9|13566.9|0
1650948400000|2022-04-26 04:46:40|13569|13567|13569.2|13567.2|13569.2|13567.2|13569|13567|1
1650948410000|2022-04-26 04:46:50|13569.3|13567.3|13568.7|13566.7|13569.4|13567.4|13568.7|13566.7|11
1650948420000|2022-04-26 04:47:00|13568.8|13566.8|13567.7|13565.7|13568.9|13566.9|13567.7|13565.7|15
1650948430000|2022-04-26 04:47:10|13567.8|13565.8|13567.5|13565.5|13568|13566|13567.5|13565.5|7
1650948440000|2022-04-26 04:47:20|13567.4|13565.4|13567.8|13565.8|13567.9|13565.9|13567.4|13565.4|0
1650948450000|2022-04-26 04:47:30|13567.4|13565.4|13567.8|13565.8|13567.9|13565.9|13567.4|13565.4|1
1650948460000|2022-04-26 04:47:40|13567.7|13565.7|13568|13566|13568.3|13566.3|13567.7|13565.7|3
1650948470000|2022-04-26 04:47:50|13567.9|13565.9|13568|13566|13568|13566|13567.7|13565.7|4
1650948480000|2022-04-26 04:48:00|13568.2|13566.2|13567.8|13565.8|13568.2|13566.2|13567.8|13565.8|1
1650948490000|2022-04-26 04:48:10|13567.7|13565.7|13567.5|13565.5|13567.8|13565.8|13567.2|13565.2|4
1650948500000|2022-04-26 04:48:20|13567.4|13565.4|13567.2|13565.2|13567.5|13565.5|13567.2|13565.2|1
1650948510000|2022-04-26 04:48:30|13567|13565|13567.8|13565.8|13567.8|13565.8|13567|13565|8
1650948520000|2022-04-26 04:48:40|13567.9|13565.9|13567.8|13565.8|13567.9|13565.9|13567.8|13565.8|1
1650948530000|2022-04-26 04:48:50|13567.9|13565.9|13568.3|13566.3|13568.4|13566.4|13567.8|13565.8|9
1650948540000|2022-04-26 04:49:00|13568.2|13566.2|13568.2|13566.2|13568.3|13566.3|13568.2|13566.2|2
1650948550000|2022-04-26 04:49:10|13568.3|13566.3|13568.2|13566.2|13568.3|13566.3|13568.2|13566.2|1
1650948560000|2022-04-26 04:49:20|13567.9|13565.9|13567.9|13565.9|13567.9|13565.9|13567.8|13565.8|1
1650948570000|2022-04-26 04:49:30|13567.8|13565.8|13567.7|13565.7|13567.9|13565.9|13567.5|13565.5|2
1650948580000|2022-04-26 04:49:40|13567.8|13565.8|13567.7|13565.7|13567.8|13565.8|13567.5|13565.5|0
1650948590000|2022-04-26 04:49:50|13567.5|13565.5|13568.2|13566.2|13568.4|13566.4|13567.5|13565.5|6
1650948600000|2022-04-26 04:50:00|13568.3|13566.3|13568.2|13566.2|13568.3|13566.3|13568|13566|3
1650948610000|2022-04-26 04:50:10|13568.3|13566.3|13568.5|13566.5|13568.5|13566.5|13568.2|13566.2|2
1650948620000|2022-04-26 04:50:20|13568.7|13566.7|13568.7|13566.7|13568.7|13566.7|13568.5|13566.5|0
1650948630000|2022-04-26 04:50:30|13568.5|13566.5|13568.7|13566.7|13568.7|13566.7|13568.5|13566.5|0
1650948640000|2022-04-26 04:50:40|13568.8|13566.8|13569.2|13567.2|13569.5|13567.5|13568.8|13566.8|11
1650948650000|2022-04-26 04:50:50|13569.3|13567.3|13568.8|13566.8|13569.3|13567.3|13568.8|13566.8|2
1650948660000|2022-04-26 04:51:00|13568.7|13566.7|13568.4|13566.4|13568.8|13566.8|13568.4|13566.4|2
1650948670000|2022-04-26 04:51:10|13568.5|13566.5|13568.4|13566.4|13568.5|13566.5|13568.2|13566.2|3
1650948680000|2022-04-26 04:51:20|13568.3|13566.3|13568.3|13566.3|13568.4|13566.4|13568.3|13566.3|1
1650948690000|2022-04-26 04:51:30|13568.2|13566.2|13568.2|13566.2|13568.4|13566.4|13568|13566|0
1650948700000|2022-04-26 04:51:40|13568.3|13566.3|13568.2|13566.2|13568.3|13566.3|13568.2|13566.2|0
1650948710000|2022-04-26 04:51:50|13568.3|13566.3|13568.3|13566.3|13568.3|13566.3|13568.2|13566.2|0
1650948720000|2022-04-26 04:52:00|13568.2|13566.2|13567.2|13565.2|13568.2|13566.2|13567.2|13565.2|7
1650948730000|2022-04-26 04:52:10|13567|13565|13567.5|13565.5|13567.5|13565.5|13567|13565|3
1650948740000|2022-04-26 04:52:20|13567.4|13565.4|13567.8|13565.8|13567.8|13565.8|13567.4|13565.4|1
1650948750000|2022-04-26 04:52:30|13567.7|13565.7|13567.7|13565.7|13567.8|13565.8|13567.5|13565.5|0
1650948760000|2022-04-26 04:52:40|13567.5|13565.5|13567.4|13565.4|13567.7|13565.7|13567.3|13565.3|1
1650948770000|2022-04-26 04:52:50|13567.5|13565.5|13568|13566|13568|13566|13567.3|13565.3|2
1650948780000|2022-04-26 04:53:00|13567.9|13565.9|13568.7|13566.7|13568.7|13566.7|13567.5|13565.5|10
1650948790000|2022-04-26 04:53:10|13568.8|13566.8|13568.7|13566.7|13569|13567|13568.7|13566.7|6
1650948800000|2022-04-26 04:53:20|13568.8|13566.8|13568.4|13566.4|13568.8|13566.8|13568.4|13566.4|1
1650948810000|2022-04-26 04:53:30|13568.5|13566.5|13568.7|13566.7|13568.7|13566.7|13568.5|13566.5|7
1650948820000|2022-04-26 04:53:40|13568.5|13566.5|13568.7|13566.7|13568.7|13566.7|13568|13566|0
1650948830000|2022-04-26 04:53:50|13568.8|13566.8|13570.2|13568.2|13570.7|13568.7|13568.8|13566.8|18
1650948840000|2022-04-26 04:54:00|13570.3|13568.3|13570.3|13568.3|13570.7|13568.7|13570.2|13568.2|12
1650948850000|2022-04-26 04:54:10|13570.2|13568.2|13570.7|13568.7|13570.7|13568.7|13569.9|13567.9|19
1650948860000|2022-04-26 04:54:20|13570.5|13568.5|13569.8|13567.8|13570.5|13568.5|13569.3|13567.3|17
1650948870000|2022-04-26 04:54:30|13569.9|13567.9|13569.7|13567.7|13569.9|13567.9|13569.5|13567.5|1
1650948880000|2022-04-26 04:54:40|13569.5|13567.5|13570.3|13568.3|13570.5|13568.5|13569.5|13567.5|5
1650948890000|2022-04-26 04:54:50|13570.2|13568.2|13569.8|13567.8|13570.7|13568.7|13569.3|13567.3|16
1650948900000|2022-04-26 04:55:00|13570|13568|13570.2|13568.2|13570.4|13568.4|13569.9|13567.9|0
1650948910000|2022-04-26 04:55:10|13570.3|13568.3|13570.3|13568.3|13570.3|13568.3|13570.3|13568.3|0
1650948920000|2022-04-26 04:55:20|13570.5|13568.5|13570.5|13568.5|13570.9|13568.9|13570.5|13568.5|1
1650948930000|2022-04-26 04:55:30|13570.4|13568.4|13570.8|13568.8|13570.8|13568.8|13570.4|13568.4|0
1650948940000|2022-04-26 04:55:40|13570.7|13568.7|13570.7|13568.7|13570.8|13568.8|13570.7|13568.7|0
1650948950000|2022-04-26 04:55:50|13570.8|13568.8|13570.8|13568.8|13570.8|13568.8|13570.5|13568.5|1
1650948960000|2022-04-26 04:56:00|13570.7|13568.7|13571|13569|13571|13569|13570.5|13568.5|2
1650948970000|2022-04-26 04:56:10|13570.8|13568.8|13571.2|13569.2|13571.3|13569.3|13570.7|13568.7|5
1650948980000|2022-04-26 04:56:20|13571.3|13569.3|13571.2|13569.2|13571.3|13569.3|13571.2|13569.2|0
1650948990000|2022-04-26 04:56:30|13571.3|13569.3|13570.8|13568.8|13571.3|13569.3|13570.4|13568.4|8
1650949000000|2022-04-26 04:56:40|13570.7|13568.7|13569.8|13567.8|13570.8|13568.8|13569.8|13567.8|5
1650949010000|2022-04-26 04:56:50|13569.5|13567.5|13569.5|13567.5|13569.7|13567.7|13569.3|13567.3|0
1650949020000|2022-04-26 04:57:00|13569.7|13567.7|13569.2|13567.2|13569.7|13567.7|13569|13567|1
1650949030000|2022-04-26 04:57:10|13569|13567|13569.8|13567.8|13569.8|13567.8|13568.8|13566.8|5
1650949040000|2022-04-26 04:57:20|13569.9|13567.9|13570.7|13568.7|13570.8|13568.8|13569.9|13567.9|2
1650949050000|2022-04-26 04:57:30|13570.5|13568.5|13570.7|13568.7|13570.7|13568.7|13570.5|13568.5|0
1650949060000|2022-04-26 04:57:40|13570.5|13568.5|13570.2|13568.2|13570.7|13568.7|13570.2|13568.2|0
1650949070000|2022-04-26 04:57:50|13570.3|13568.3|13570|13568|13570.3|13568.3|13569.9|13567.9|4
1650949080000|2022-04-26 04:58:00|13570.2|13568.2|13570|13568|13570.2|13568.2|13569.4|13567.4|4
1650949090000|2022-04-26 04:58:10|13570.2|13568.2|13570.2|13568.2|13570.7|13568.7|13570|13568|1
1650949100000|2022-04-26 04:58:20|13570.3|13568.3|13570.4|13568.4|13570.5|13568.5|13570.3|13568.3|0
1650949110000|2022-04-26 04:58:30|13570.3|13568.3|13570.4|13568.4|13570.4|13568.4|13570|13568|3
1650949120000|2022-04-26 04:58:40|13570.5|13568.5|13570.2|13568.2|13570.5|13568.5|13570.2|13568.2|2
1650949130000|2022-04-26 04:58:50|13570.3|13568.3|13570.3|13568.3|13571|13569|13570.3|13568.3|1
1650949140000|2022-04-26 04:59:00|13570.5|13568.5|13570.5|13568.5|13570.5|13568.5|13570|13568|4
1650949150000|2022-04-26 04:59:10|13570.8|13568.8|13570.8|13568.8|13570.8|13568.8|13570.5|13568.5|19
1650949160000|2022-04-26 04:59:20|13570.9|13568.9|13571.5|13569.5|13571.7|13569.7|13570.9|13568.9|7
1650949170000|2022-04-26 04:59:30|13571.7|13569.7|13571.3|13569.3|13571.7|13569.7|13571.3|13569.3|5
1650949180000|2022-04-26 04:59:40|13571.4|13569.4|13571.3|13569.3|13571.4|13569.4|13571.3|13569.3|1
1650949190000|2022-04-26 04:59:50|13571.4|13569.4|13571.3|13569.3|13571.4|13569.4|13571.2|13569.2|5
1650949200000|2022-04-26 05:00:00|13571.2|13569.2|13569.7|13567.7|13571.2|13569.2|13569.7|13567.7|9
1650949210000|2022-04-26 05:00:10|13569.8|13567.8|13569.9|13567.9|13570.7|13568.7|13569.7|13567.7|3
1650949220000|2022-04-26 05:00:20|13570|13568|13568.5|13566.5|13570.4|13568.4|13567.5|13565.5|26
1650949230000|2022-04-26 05:00:30|13568.4|13566.4|13569.8|13567.8|13570.3|13568.3|13568|13566|10
1650949240000|2022-04-26 05:00:40|13569.4|13567.4|13569.3|13567.3|13569.8|13567.8|13567.7|13565.7|17
1650949250000|2022-04-26 05:00:50|13569.2|13567.2|13569.7|13567.7|13569.7|13567.7|13569.2|13567.2|3
1650949260000|2022-04-26 05:01:00|13569.8|13567.8|13569|13567|13569.8|13567.8|13568.3|13566.3|9
1650949270000|2022-04-26 05:01:10|13568.9|13566.9|13569.5|13567.5|13569.5|13567.5|13568.9|13566.9|0
1650949280000|2022-04-26 05:01:20|13569.4|13567.4|13568.3|13566.3|13569.4|13567.4|13568.3|13566.3|1
1650949290000|2022-04-26 05:01:30|13568.5|13566.5|13567.7|13565.7|13568.9|13566.9|13567.5|13565.5|2
1650949300000|2022-04-26 05:01:40|13567.5|13565.5|13567|13565|13567.5|13565.5|13566.5|13564.5|5
1650949310000|2022-04-26 05:01:50|13567.2|13565.2|13567.3|13565.3|13567.7|13565.7|13567|13565|0
1650949320000|2022-04-26 05:02:00|13567.5|13565.5|13567.4|13565.4|13568.3|13566.3|13567.3|13565.3|0
1650949330000|2022-04-26 05:02:10|13567.3|13565.3|13568.8|13566.8|13568.9|13566.9|13567.3|13565.3|14
1650949340000|2022-04-26 05:02:20|13568.9|13566.9|13571|13569|13571.3|13569.3|13568.9|13566.9|11
1650949350000|2022-04-26 05:02:30|13570.8|13568.8|13571.5|13569.5|13571.5|13569.5|13569.7|13567.7|18
1650949360000|2022-04-26 05:02:40|13571.7|13569.7|13571.5|13569.5|13571.7|13569.7|13571.2|13569.2|10
1650949370000|2022-04-26 05:02:50|13571.7|13569.7|13571.8|13569.8|13573.9|13571.9|13571.4|13569.4|63
1650949380000|2022-04-26 05:03:00|13572.5|13570.5|13572.5|13570.5|13572.5|13570.5|13571.7|13569.7|8
1650949390000|2022-04-26 05:03:10|13572.4|13570.4|13572.7|13570.7|13572.7|13570.7|13572.2|13570.2|0
1650949400000|2022-04-26 05:03:20|13572.5|13570.5|13572.4|13570.4|13572.9|13570.9|13572.4|13570.4|3
1650949410000|2022-04-26 05:03:30|13572.3|13570.3|13572.3|13570.3|13572.4|13570.4|13571.5|13569.5|7
1650949420000|2022-04-26 05:03:40|13572.4|13570.4|13571.8|13569.8|13572.4|13570.4|13571.5|13569.5|13
1650949430000|2022-04-26 05:03:50|13571.7|13569.7|13571.7|13569.7|13571.7|13569.7|13571.7|13569.7|1
1650949440000|2022-04-26 05:04:00|13570.5|13568.5|13569.8|13567.8|13570.7|13568.7|13569.8|13567.8|8
1650949450000|2022-04-26 05:04:10|13569.3|13567.3|13568.2|13566.2|13569.7|13567.7|13568.2|13566.2|12
1650949460000|2022-04-26 05:04:20|13568.3|13566.3|13567.2|13565.2|13568.5|13566.5|13567|13565|9
1650949470000|2022-04-26 05:04:30|13567.3|13565.3|13568.7|13566.7|13569.8|13567.8|13567.3|13565.3|13
1650949480000|2022-04-26 05:04:40|13568.8|13566.8|13569|13567|13569.5|13567.5|13568.5|13566.5|2
1650949490000|2022-04-26 05:04:50|13568.9|13566.9|13568.9|13566.9|13568.9|13566.9|13568.9|13566.9|2
1650949500000|2022-04-26 05:05:00|13568.3|13566.3|13569|13567|13569.2|13567.2|13568.3|13566.3|6
1650949510000|2022-04-26 05:05:10|13569.2|13567.2|13569.4|13567.4|13569.5|13567.5|13569|13567|1
1650949520000|2022-04-26 05:05:20|13569.3|13567.3|13567.9|13565.9|13569.3|13567.3|13567.9|13565.9|3
1650949530000|2022-04-26 05:05:30|13568|13566|13567.8|13565.8|13568.2|13566.2|13567.7|13565.7|3
1650949540000|2022-04-26 05:05:40|13567.7|13565.7|13566.9|13564.9|13567.8|13565.8|13566.7|13564.7|9
1650949550000|2022-04-26 05:05:50|13566.8|13564.8|13565.5|13563.5|13566.8|13564.8|13564.4|13562.4|30
1650949560000|2022-04-26 05:06:00|13565.4|13563.4|13564|13562|13565.5|13563.5|13563.3|13561.3|14
1650949570000|2022-04-26 05:06:10|13563.9|13561.9|13563.7|13561.7|13564.5|13562.5|13563.4|13561.4|17
1650949580000|2022-04-26 05:06:20|13563.5|13561.5|13563.8|13561.8|13563.9|13561.9|13562.3|13560.3|20
1650949590000|2022-04-26 05:06:30|13564|13562|13561|13559|13564.5|13562.5|13560.7|13558.7|20
1650949600000|2022-04-26 05:06:40|13560.9|13558.9|13561.5|13559.5|13562|13560|13560.9|13558.9|7
1650949610000|2022-04-26 05:06:50|13561.7|13559.7|13558.4|13556.4|13561.8|13559.8|13558|13556|57
1650949620000|2022-04-26 05:07:00|13558.3|13556.3|13556.5|13554.5|13558.4|13556.4|13554.9|13552.9|65
1650949630000|2022-04-26 05:07:10|13556.7|13554.7|13555.3|13553.3|13557.7|13555.7|13555.3|13553.3|26
1650949640000|2022-04-26 05:07:20|13556.3|13554.3|13555.4|13553.4|13556.3|13554.3|13555.2|13553.2|24
1650949650000|2022-04-26 05:07:30|13555.3|13553.3|13555.8|13553.8|13555.8|13553.8|13555|13553|5
1650949660000|2022-04-26 05:07:40|13555.9|13553.9|13557.5|13555.5|13558|13556|13555.9|13553.9|23
1650949670000|2022-04-26 05:07:50|13557.3|13555.3|13558.5|13556.5|13558.5|13556.5|13556.9|13554.9|11
1650949680000|2022-04-26 05:08:00|13558.3|13556.3|13557.7|13555.7|13559|13557|13557.5|13555.5|10
1650949690000|2022-04-26 05:08:10|13557.8|13555.8|13555.8|13553.8|13558|13556|13554.9|13552.9|15
1650949700000|2022-04-26 05:08:20|13555.7|13553.7|13555.7|13553.7|13556.3|13554.3|13555.7|13553.7|3
1650949710000|2022-04-26 05:08:30|13555.8|13553.8|13555.5|13553.5|13555.8|13553.8|13554.7|13552.7|22
1650949720000|2022-04-26 05:08:40|13555.4|13553.4|13553.7|13551.7|13555.5|13553.5|13553.2|13551.2|25
1650949730000|2022-04-26 05:08:50|13553.5|13551.5|13554|13552|13554.3|13552.3|13553.4|13551.4|10
1650949740000|2022-04-26 05:09:00|13554.2|13552.2|13552.5|13550.5|13554.3|13552.3|13551.8|13549.8|31
1650949750000|2022-04-26 05:09:10|13552.7|13550.7|13552.5|13550.5|13552.9|13550.9|13551.8|13549.8|14
1650949760000|2022-04-26 05:09:20|13552.7|13550.7|13550.7|13548.7|13552.7|13550.7|13550.5|13548.5|19
1650949770000|2022-04-26 05:09:30|13550.8|13548.8|13552.4|13550.4|13552.4|13550.4|13550.7|13548.7|20
1650949780000|2022-04-26 05:09:40|13552.3|13550.3|13551.7|13549.7|13552.4|13550.4|13551.5|13549.5|14
1650949790000|2022-04-26 05:09:50|13551.8|13549.8|13551.4|13549.4|13551.9|13549.9|13550.9|13548.9|13
1650949800000|2022-04-26 05:10:00|13551|13549|13551.5|13549.5|13551.8|13549.8|13550.4|13548.4|23
1650949810000|2022-04-26 05:10:10|13551.7|13549.7|13553.2|13551.2|13553.3|13551.3|13551.5|13549.5|12
1650949820000|2022-04-26 05:10:20|13553.3|13551.3|13555|13553|13555.2|13553.2|13553.2|13551.2|16
1650949830000|2022-04-26 05:10:30|13555.3|13553.3|13555.5|13553.5|13556.9|13554.9|13555.3|13553.3|18
1650949840000|2022-04-26 05:10:40|13555.7|13553.7|13555.2|13553.2|13555.9|13553.9|13555|13553|7
1650949850000|2022-04-26 05:10:50|13554.8|13552.8|13555.3|13553.3|13555.3|13553.3|13554.7|13552.7|8
1650949860000|2022-04-26 05:11:00|13555.4|13553.4|13555.3|13553.3|13555.4|13553.4|13554.5|13552.5|4
1650949870000|2022-04-26 05:11:10|13555.2|13553.2|13556|13554|13556|13554|13555.2|13553.2|10
1650949880000|2022-04-26 05:11:20|13556.2|13554.2|13557.5|13555.5|13557.5|13555.5|13556.2|13554.2|3
1650949890000|2022-04-26 05:11:30|13557.7|13555.7|13558.4|13556.4|13559.8|13557.8|13557.4|13555.4|23
1650949900000|2022-04-26 05:11:40|13558.8|13556.8|13559.7|13557.7|13559.7|13557.7|13558|13556|8
1650949910000|2022-04-26 05:11:50|13560.5|13558.5|13559.8|13557.8|13560.8|13558.8|13559.3|13557.3|17
1650949920000|2022-04-26 05:12:00|13559.5|13557.5|13558.9|13556.9|13560.3|13558.3|13558.9|13556.9|21
1650949930000|2022-04-26 05:12:10|13559|13557|13561.5|13559.5|13561.7|13559.7|13559|13557|8
1650949940000|2022-04-26 05:12:20|13561.7|13559.7|13559.8|13557.8|13562.5|13560.5|13559.7|13557.7|14
1650949950000|2022-04-26 05:12:30|13559.9|13557.9|13559|13557|13560.3|13558.3|13558.9|13556.9|8
1650949960000|2022-04-26 05:12:40|13558.9|13556.9|13559.8|13557.8|13559.9|13557.9|13557.8|13555.8|21
1650949970000|2022-04-26 05:12:50|13559.7|13557.7|13557.8|13555.8|13559.7|13557.7|13557.8|13555.8|5
1650949980000|2022-04-26 05:13:00|13557.7|13555.7|13557.2|13555.2|13558.3|13556.3|13557.2|13555.2|13
1650949990000|2022-04-26 05:13:10|13557.3|13555.3|13556.4|13554.4|13557.7|13555.7|13556.4|13554.4|5
1650950000000|2022-04-26 05:13:20|13556.5|13554.5|13554.7|13552.7|13556.5|13554.5|13554.5|13552.5|17
1650950010000|2022-04-26 05:13:30|13554.4|13552.4|13553.3|13551.3|13554.7|13552.7|13553.3|13551.3|37
1650950020000|2022-04-26 05:13:40|13553.4|13551.4|13552.3|13550.3|13553.4|13551.4|13552.2|13550.2|18
1650950030000|2022-04-26 05:13:50|13552.2|13550.2|13552.8|13550.8|13553.2|13551.2|13551.9|13549.9|14
1650950040000|2022-04-26 05:14:00|13552.7|13550.7|13554.5|13552.5|13554.7|13552.7|13552.7|13550.7|10
1650950050000|2022-04-26 05:14:10|13554|13552|13552.8|13550.8|13554|13552|13552.4|13550.4|11
1650950060000|2022-04-26 05:14:20|13552.9|13550.9|13552.8|13550.8|13553.8|13551.8|13552.5|13550.5|7
1650950070000|2022-04-26 05:14:30|13552.9|13550.9|13552.8|13550.8|13552.9|13550.9|13552.3|13550.3|4
1650950080000|2022-04-26 05:14:40|13552.7|13550.7|13554.8|13552.8|13554.8|13552.8|13552.7|13550.7|20
1650950090000|2022-04-26 05:14:50|13554.7|13552.7|13553|13551|13554.9|13552.9|13553|13551|6
1650950100000|2022-04-26 05:15:00|13552.8|13550.8|13553.3|13551.3|13553.4|13551.4|13551.9|13549.9|11
1650950110000|2022-04-26 05:15:10|13553.2|13551.2|13553.4|13551.4|13553.8|13551.8|13553.2|13551.2|8
1650950120000|2022-04-26 05:15:20|13553.3|13551.3|13552.5|13550.5|13553.7|13551.7|13552.4|13550.4|4
1650950130000|2022-04-26 05:15:30|13552.8|13550.8|13553.4|13551.4|13553.9|13551.9|13552.8|13550.8|3
1650950140000|2022-04-26 05:15:40|13553.5|13551.5|13554|13552|13554|13552|13553.2|13551.2|4
1650950150000|2022-04-26 05:15:50|13554.2|13552.2|13553.4|13551.4|13554.2|13552.2|13553.4|13551.4|1
1650950160000|2022-04-26 05:16:00|13553.5|13551.5|13554|13552|13554|13552|13553.3|13551.3|5
1650950170000|2022-04-26 05:16:10|13553.7|13551.7|13552.9|13550.9|13553.9|13551.9|13552.9|13550.9|5
1650950180000|2022-04-26 05:16:20|13552.7|13550.7|13552.3|13550.3|13552.7|13550.7|13551.9|13549.9|4
1650950190000|2022-04-26 05:16:30|13552.5|13550.5|13552|13550|13552.5|13550.5|13551.5|13549.5|8
1650950200000|2022-04-26 05:16:40|13552.2|13550.2|13552|13550|13552.2|13550.2|13552|13550|3
1650950210000|2022-04-26 05:16:50|13552.2|13550.2|13551.5|13549.5|13552.2|13550.2|13551|13549|17
1650950220000|2022-04-26 05:17:00|13551.4|13549.4|13551|13549|13551.4|13549.4|13550.8|13548.8|6
1650950230000|2022-04-26 05:17:10|13551.3|13549.3|13551.2|13549.2|13551.3|13549.3|13550.9|13548.9|9
1650950240000|2022-04-26 05:17:20|13551.3|13549.3|13551.8|13549.8|13552.3|13550.3|13551.2|13549.2|12
1650950250000|2022-04-26 05:17:30|13551.9|13549.9|13551.9|13549.9|13552|13550|13551.5|13549.5|8
1650950260000|2022-04-26 05:17:40|13551.8|13549.8|13550.8|13548.8|13551.8|13549.8|13550.8|13548.8|7
1650950270000|2022-04-26 05:17:50|13550.9|13548.9|13548.7|13546.7|13550.9|13548.9|13548.2|13546.2|59
1650950280000|2022-04-26 05:18:00|13548.5|13546.5|13546.7|13544.7|13548.7|13546.7|13546.3|13544.3|58
1650950290000|2022-04-26 05:18:10|13546.8|13544.8|13546.5|13544.5|13547|13545|13546.2|13544.2|21
1650950300000|2022-04-26 05:18:20|13546.4|13544.4|13547.8|13545.8|13547.9|13545.9|13546.4|13544.4|9
1650950310000|2022-04-26 05:18:30|13547.7|13545.7|13546.4|13544.4|13548|13546|13546.4|13544.4|7
1650950320000|2022-04-26 05:18:40|13546.3|13544.3|13545.7|13543.7|13546.8|13544.8|13545.7|13543.7|14
1650950330000|2022-04-26 05:18:50|13545.5|13543.5|13541.8|13539.8|13545.5|13543.5|13541.3|13539.3|97
1650950340000|2022-04-26 05:19:00|13541.9|13539.9|13541.9|13539.9|13543.3|13541.3|13541.8|13539.8|45
1650950350000|2022-04-26 05:19:10|13542.2|13540.2|13541|13539|13542.5|13540.5|13540.9|13538.9|31
1650950360000|2022-04-26 05:19:20|13541.2|13539.2|13543|13541|13543|13541|13541.2|13539.2|13
1650950370000|2022-04-26 05:19:30|13543.3|13541.3|13543.3|13541.3|13544.3|13542.3|13543|13541|16
1650950380000|2022-04-26 05:19:40|13543.2|13541.2|13543.3|13541.3|13544|13542|13543.2|13541.2|10
1650950390000|2022-04-26 05:19:50|13543.2|13541.2|13544.4|13542.4|13544.4|13542.4|13542.9|13540.9|4
1650950400000|2022-04-26 05:20:00|13544.3|13542.3|13545.3|13543.3|13545.5|13543.5|13543.7|13541.7|20
1650950410000|2022-04-26 05:20:10|13545.2|13543.2|13544.8|13542.8|13545.7|13543.7|13544.7|13542.7|8
1650950420000|2022-04-26 05:20:20|13544.9|13542.9|13545|13543|13545.2|13543.2|13543|13541|10
1650950430000|2022-04-26 05:20:30|13545.2|13543.2|13544.2|13542.2|13545.2|13543.2|13543.5|13541.5|11
1650950440000|2022-04-26 05:20:40|13544.3|13542.3|13545.2|13543.2|13545.2|13543.2|13544.3|13542.3|5
1650950450000|2022-04-26 05:20:50|13545.4|13543.4|13544.3|13542.3|13545.5|13543.5|13544.3|13542.3|11
1650950460000|2022-04-26 05:21:00|13544.2|13542.2|13545.3|13543.3|13545.4|13543.4|13543.3|13541.3|7
1650950470000|2022-04-26 05:21:10|13545.4|13543.4|13544.5|13542.5|13545.4|13543.4|13544.3|13542.3|2
1650950480000|2022-04-26 05:21:20|13544.8|13542.8|13543.8|13541.8|13544.8|13542.8|13543.8|13541.8|5
1650950490000|2022-04-26 05:21:30|13543.9|13541.9|13544.5|13542.5|13544.9|13542.9|13543.8|13541.8|2
1650950500000|2022-04-26 05:21:40|13544.7|13542.7|13544.8|13542.8|13544.8|13542.8|13544.4|13542.4|6
1650950510000|2022-04-26 05:21:50|13544.9|13542.9|13545|13543|13545.2|13543.2|13544.8|13542.8|12
1650950520000|2022-04-26 05:22:00|13545.9|13543.9|13546.5|13544.5|13546.8|13544.8|13545.9|13543.9|21
1650950530000|2022-04-26 05:22:10|13546.4|13544.4|13546|13544|13546.7|13544.7|13546|13544|3
1650950540000|2022-04-26 05:22:20|13545.9|13543.9|13546.9|13544.9|13546.9|13544.9|13545.9|13543.9|4
1650950550000|2022-04-26 05:22:30|13546.8|13544.8|13546.9|13544.9|13546.9|13544.9|13545|13543|37
1650950560000|2022-04-26 05:22:40|13546.8|13544.8|13547.5|13545.5|13548|13546|13546.8|13544.8|15
1650950570000|2022-04-26 05:22:50|13547.7|13545.7|13547.7|13545.7|13548.9|13546.9|13547.2|13545.2|4
1650950580000|2022-04-26 05:23:00|13547.5|13545.5|13548.3|13546.3|13548.5|13546.5|13547.5|13545.5|10
1650950590000|2022-04-26 05:23:10|13548.4|13546.4|13549.7|13547.7|13549.7|13547.7|13548.2|13546.2|19
1650950600000|2022-04-26 05:23:20|13549.5|13547.5|13549.5|13547.5|13550.3|13548.3|13549.3|13547.3|11
1650950610000|2022-04-26 05:23:30|13549.7|13547.7|13550.8|13548.8|13550.8|13548.8|13549|13547|19
1650950620000|2022-04-26 05:23:40|13550.7|13548.7|13552.9|13550.9|13553|13551|13550.3|13548.3|22
1650950630000|2022-04-26 05:23:50|13552.8|13550.8|13552.3|13550.3|13553.4|13551.4|13552.2|13550.2|20
1650950640000|2022-04-26 05:24:00|13551.8|13549.8|13551.9|13549.9|13551.9|13549.9|13551.4|13549.4|11
1650950650000|2022-04-26 05:24:10|13551.8|13549.8|13550.8|13548.8|13552|13550|13550.8|13548.8|29
1650950660000|2022-04-26 05:24:20|13550.7|13548.7|13551.9|13549.9|13551.9|13549.9|13550.5|13548.5|22
1650950670000|2022-04-26 05:24:30|13552|13550|13551.9|13549.9|13552.2|13550.2|13551.9|13549.9|14
1650950680000|2022-04-26 05:24:40|13551.8|13549.8|13552|13550|13552.2|13550.2|13551.4|13549.4|15
1650950690000|2022-04-26 05:24:50|13552.2|13550.2|13552.4|13550.4|13552.4|13550.4|13551.9|13549.9|20
1650950700000|2022-04-26 05:25:00|13552|13550|13553.8|13551.8|13553.9|13551.9|13551.9|13549.9|28
1650950710000|2022-04-26 05:25:10|13553.3|13551.3|13553.9|13551.9|13553.9|13551.9|13552.9|13550.9|23
1650950720000|2022-04-26 05:25:20|13553.8|13551.8|13554.2|13552.2|13554.3|13552.3|13553.5|13551.5|29
1650950730000|2022-04-26 05:25:30|13554|13552|13554.5|13552.5|13554.8|13552.8|13553.9|13551.9|15
1650950740000|2022-04-26 05:25:40|13554.7|13552.7|13555.2|13553.2|13555.2|13553.2|13554.7|13552.7|6
1650950750000|2022-04-26 05:25:50|13555|13553|13556.9|13554.9|13557.3|13555.3|13554.8|13552.8|26
1650950760000|2022-04-26 05:26:00|13557|13555|13556.7|13554.7|13557|13555|13555.4|13553.4|28
1650950770000|2022-04-26 05:26:10|13556.8|13554.8|13557|13555|13558.5|13556.5|13556.8|13554.8|27
1650950780000|2022-04-26 05:26:20|13557.2|13555.2|13557|13555|13557.4|13555.4|13556.2|13554.2|3
1650950790000|2022-04-26 05:26:30|13557.2|13555.2|13556.3|13554.3|13557.5|13555.5|13556|13554|13
1650950800000|2022-04-26 05:26:40|13556.4|13554.4|13555.4|13553.4|13556.4|13554.4|13555.2|13553.2|7
1650950810000|2022-04-26 05:26:50|13555.5|13553.5|13553.5|13551.5|13555.5|13553.5|13553.3|13551.3|22
1650950820000|2022-04-26 05:27:00|13553.7|13551.7|13553.5|13551.5|13553.8|13551.8|13553.3|13551.3|6
1650950830000|2022-04-26 05:27:10|13553.4|13551.4|13552.8|13550.8|13553.7|13551.7|13552.3|13550.3|4
1650950840000|2022-04-26 05:27:20|13552.9|13550.9|13552|13550|13553|13551|13551.5|13549.5|8
1650950850000|2022-04-26 05:27:30|13552.4|13550.4|13552.8|13550.8|13552.9|13550.9|13552.4|13550.4|5
1650950860000|2022-04-26 05:27:40|13552.9|13550.9|13552.4|13550.4|13553.4|13551.4|13552.4|13550.4|5
1650950870000|2022-04-26 05:27:50|13552.3|13550.3|13554|13552|13554.2|13552.2|13552.2|13550.2|9
1650950880000|2022-04-26 05:28:00|13554.2|13552.2|13554.9|13552.9|13555.2|13553.2|13553.5|13551.5|10
1650950890000|2022-04-26 05:28:10|13555|13553|13555.4|13553.4|13555.4|13553.4|13554.7|13552.7|9
1650950900000|2022-04-26 05:28:20|13555.3|13553.3|13555.8|13553.8|13556|13554|13554.7|13552.7|3
1650950910000|2022-04-26 05:28:30|13556|13554|13556.5|13554.5|13556.7|13554.7|13556|13554|5
1650950920000|2022-04-26 05:28:40|13556.4|13554.4|13554.3|13552.3|13556.4|13554.4|13554.2|13552.2|3
1650950930000|2022-04-26 05:28:50|13554.2|13552.2|13553.5|13551.5|13554.2|13552.2|13553.5|13551.5|8
1650950940000|2022-04-26 05:29:00|13553.4|13551.4|13552|13550|13553.4|13551.4|13551.5|13549.5|24
1650950950000|2022-04-26 05:29:10|13551.9|13549.9|13552|13550|13552.5|13550.5|13551.8|13549.8|2
1650950960000|2022-04-26 05:29:20|13551.8|13549.8|13551.8|13549.8|13552.3|13550.3|13551.5|13549.5|7
1650950970000|2022-04-26 05:29:30|13551.5|13549.5|13552.7|13550.7|13553.4|13551.4|13551.5|13549.5|5
1650950980000|2022-04-26 05:29:40|13552.5|13550.5|13552.2|13550.2|13553.2|13551.2|13551.7|13549.7|11
1650950990000|2022-04-26 05:29:50|13552.3|13550.3|13553.5|13551.5|13553.7|13551.7|13552.3|13550.3|7
1650951000000|2022-04-26 05:30:00|13553.4|13551.4|13553|13551|13553.7|13551.7|13552.8|13550.8|6
1650951010000|2022-04-26 05:30:10|13553.2|13551.2|13553.7|13551.7|13554|13552|13553|13551|7
1650951020000|2022-04-26 05:30:20|13553.5|13551.5|13553.5|13551.5|13553.8|13551.8|13553.4|13551.4|1
1650951030000|2022-04-26 05:30:30|13553.7|13551.7|13552.7|13550.7|13553.7|13551.7|13552.5|13550.5|6
1650951040000|2022-04-26 05:30:40|13552.8|13550.8|13554.3|13552.3|13554.5|13552.5|13552.8|13550.8|5
1650951050000|2022-04-26 05:30:50|13554.4|13552.4|13553.9|13551.9|13554.5|13552.5|13553.8|13551.8|1
1650951060000|2022-04-26 05:31:00|13554|13552|13555.7|13553.7|13555.7|13553.7|13553.7|13551.7|14
1650951070000|2022-04-26 05:31:10|13555.8|13553.8|13558.3|13556.3|13558.3|13556.3|13555.8|13553.8|18
1650951080000|2022-04-26 05:31:20|13558.4|13556.4|13557.8|13555.8|13558.4|13556.4|13556.9|13554.9|7
1650951090000|2022-04-26 05:31:30|13557.9|13555.9|13558.3|13556.3|13558.4|13556.4|13557.4|13555.4|4
1650951100000|2022-04-26 05:31:40|13558.5|13556.5|13558.8|13556.8|13559.4|13557.4|13558.2|13556.2|11
1650951110000|2022-04-26 05:31:50|13558.9|13556.9|13558.5|13556.5|13559.3|13557.3|13558.3|13556.3|6
1650951120000|2022-04-26 05:32:00|13558.8|13556.8|13560.7|13558.7|13560.7|13558.7|13558.5|13556.5|9
1650951130000|2022-04-26 05:32:10|13560.5|13558.5|13559.5|13557.5|13560.7|13558.7|13559.3|13557.3|4
1650951140000|2022-04-26 05:32:20|13559.3|13557.3|13558.5|13556.5|13559.8|13557.8|13558.4|13556.4|7
1650951150000|2022-04-26 05:32:30|13558.4|13556.4|13557.8|13555.8|13558.4|13556.4|13557.5|13555.5|6
1650951160000|2022-04-26 05:32:40|13557.9|13555.9|13558.2|13556.2|13558.3|13556.3|13556.9|13554.9|6
1650951170000|2022-04-26 05:32:50|13558.5|13556.5|13559.2|13557.2|13559.3|13557.3|13558.5|13556.5|3
1650951180000|2022-04-26 05:33:00|13559|13557|13559.5|13557.5|13559.7|13557.7|13558.7|13556.7|6
1650951190000|2022-04-26 05:33:10|13559.4|13557.4|13559.7|13557.7|13560.5|13558.5|13559.4|13557.4|1
1650951200000|2022-04-26 05:33:20|13560|13558|13559.4|13557.4|13560.3|13558.3|13559|13557|3
1650951210000|2022-04-26 05:33:30|13559.3|13557.3|13559|13557|13559.4|13557.4|13558.8|13556.8|3
1650951220000|2022-04-26 05:33:40|13559.2|13557.2|13558|13556|13559.3|13557.3|13557.9|13555.9|1
1650951230000|2022-04-26 05:33:50|13558.2|13556.2|13558|13556|13558.3|13556.3|13557.5|13555.5|0
1650951240000|2022-04-26 05:34:00|13557.9|13555.9|13557|13555|13558|13556|13556.9|13554.9|1
1650951250000|2022-04-26 05:34:10|13557.2|13555.2|13555.3|13553.3|13557.3|13555.3|13555|13553|13
1650951260000|2022-04-26 05:34:20|13555.4|13553.4|13555.8|13553.8|13555.8|13553.8|13554.4|13552.4|7
1650951270000|2022-04-26 05:34:30|13556.2|13554.2|13555|13553|13556.4|13554.4|13554.9|13552.9|4
1650951280000|2022-04-26 05:34:40|13554.9|13552.9|13556.5|13554.5|13557|13555|13554.5|13552.5|4
1650951290000|2022-04-26 05:34:50|13556.4|13554.4|13554.3|13552.3|13556.4|13554.4|13554.2|13552.2|6
1650951300000|2022-04-26 05:35:00|13554.2|13552.2|13555.5|13553.5|13555.8|13553.8|13554.2|13552.2|7
1650951310000|2022-04-26 05:35:10|13555.8|13553.8|13554.7|13552.7|13555.9|13553.9|13554.7|13552.7|4
1650951320000|2022-04-26 05:35:20|13554.8|13552.8|13553.2|13551.2|13554.8|13552.8|13553|13551|2
1650951330000|2022-04-26 05:35:30|13553.3|13551.3|13555.2|13553.2|13555.2|13553.2|13553.2|13551.2|9
1650951340000|2022-04-26 05:35:40|13555.3|13553.3|13554.3|13552.3|13555.7|13553.7|13553.9|13551.9|8
1650951350000|2022-04-26 05:35:50|13554.4|13552.4|13553.5|13551.5|13555.2|13553.2|13553.5|13551.5|16
1650951360000|2022-04-26 05:36:00|13553.7|13551.7|13553.3|13551.3|13554.4|13552.4|13553.3|13551.3|1
1650951370000|2022-04-26 05:36:10|13553.4|13551.4|13554.3|13552.3|13554.4|13552.4|13553.3|13551.3|5
1650951380000|2022-04-26 05:36:20|13554.5|13552.5|13557|13555|13557.5|13555.5|13554.3|13552.3|50
1650951390000|2022-04-26 05:36:30|13556.5|13554.5|13557.2|13555.2|13557.3|13555.3|13556.3|13554.3|4
1650951400000|2022-04-26 05:36:40|13557.3|13555.3|13556|13554|13557.4|13555.4|13556|13554|7
1650951410000|2022-04-26 05:36:50|13555.5|13553.5|13555|13553|13556|13554|13555|13553|4
1650951420000|2022-04-26 05:37:00|13554.5|13552.5|13555|13553|13555.2|13553.2|13554.4|13552.4|2
1650951430000|2022-04-26 05:37:10|13554.9|13552.9|13553.7|13551.7|13554.9|13552.9|13553.5|13551.5|8
1650951440000|2022-04-26 05:37:20|13553.8|13551.8|13554.8|13552.8|13554.8|13552.8|13553.8|13551.8|5
1650951450000|2022-04-26 05:37:30|13554.9|13552.9|13554.5|13552.5|13554.9|13552.9|13554|13552|4
1650951460000|2022-04-26 05:37:40|13554.2|13552.2|13553.7|13551.7|13554.4|13552.4|13553.7|13551.7|3
1650951470000|2022-04-26 05:37:50|13553.5|13551.5|13552.3|13550.3|13553.5|13551.5|13552|13550|4
1650951480000|2022-04-26 05:38:00|13552.2|13550.2|13552.3|13550.3|13552.5|13550.5|13551.8|13549.8|7
1650951490000|2022-04-26 05:38:10|13552.4|13550.4|13552.3|13550.3|13552.5|13550.5|13551.7|13549.7|3
1650951500000|2022-04-26 05:38:20|13552|13550|13551.7|13549.7|13552.5|13550.5|13551.4|13549.4|10
1650951510000|2022-04-26 05:38:30|13551.5|13549.5|13553.5|13551.5|13553.7|13551.7|13551.2|13549.2|16
1650951520000|2022-04-26 05:38:40|13553|13551|13552|13550|13553.2|13551.2|13551.8|13549.8|9
1650951530000|2022-04-26 05:38:50|13551.9|13549.9|13551.9|13549.9|13552|13550|13551.9|13549.9|2
1650951540000|2022-04-26 05:39:00|13552|13550|13553|13551|13553|13551|13551.8|13549.8|8
1650951550000|2022-04-26 05:39:10|13552.9|13550.9|13553.3|13551.3|13553.8|13551.8|13552.9|13550.9|1
1650951560000|2022-04-26 05:39:20|13553.2|13551.2|13554|13552|13554.2|13552.2|13552.9|13550.9|1
1650951570000|2022-04-26 05:39:30|13554.2|13552.2|13553.7|13551.7|13554.2|13552.2|13553.5|13551.5|7
1650951580000|2022-04-26 05:39:40|13554|13552|13553.9|13551.9|13554|13552|13553.8|13551.8|1
1650951590000|2022-04-26 05:39:50|13554|13552|13554.4|13552.4|13555.2|13553.2|13553.8|13551.8|5
1650951600000|2022-04-26 05:40:00|13554.3|13552.3|13555.9|13553.9|13556.2|13554.2|13554|13552|10
1650951610000|2022-04-26 05:40:10|13555.7|13553.7|13555.8|13553.8|13556.2|13554.2|13554.9|13552.9|7
1650951620000|2022-04-26 05:40:20|13555.7|13553.7|13555.8|13553.8|13556|13554|13555.2|13553.2|4
1650951630000|2022-04-26 05:40:30|13556.2|13554.2|13556.5|13554.5|13556.5|13554.5|13555.9|13553.9|3
1650951640000|2022-04-26 05:40:40|13556.7|13554.7|13557.2|13555.2|13557.4|13555.4|13556.4|13554.4|9
1650951650000|2022-04-26 05:40:50|13557.3|13555.3|13557.4|13555.4|13557.4|13555.4|13557.2|13555.2|0
1650951660000|2022-04-26 05:41:00|13557.5|13555.5|13557|13555|13557.5|13555.5|13557|13555|2
1650951670000|2022-04-26 05:41:10|13557.2|13555.2|13558.2|13556.2|13558.2|13556.2|13557|13555|5
1650951680000|2022-04-26 05:41:20|13558.3|13556.3|13559.3|13557.3|13559.5|13557.5|13558.2|13556.2|6
1650951690000|2022-04-26 05:41:30|13559.4|13557.4|13558.8|13556.8|13559.4|13557.4|13558.5|13556.5|4
1650951700000|2022-04-26 05:41:40|13558.5|13556.5|13557.3|13555.3|13558.5|13556.5|13556.5|13554.5|16
1650951710000|2022-04-26 05:41:50|13557.2|13555.2|13558|13556|13558|13556|13557.2|13555.2|1
1650951720000|2022-04-26 05:42:00|13557.9|13555.9|13557.5|13555.5|13558|13556|13557.5|13555.5|0
1650951730000|2022-04-26 05:42:10|13557.7|13555.7|13557.3|13555.3|13558.4|13556.4|13556.5|13554.5|10
1650951740000|2022-04-26 05:42:20|13557.2|13555.2|13556.7|13554.7|13557.5|13555.5|13556.2|13554.2|4
1650951750000|2022-04-26 05:42:30|13556.5|13554.5|13556.3|13554.3|13556.5|13554.5|13556.2|13554.2|1
1650951760000|2022-04-26 05:42:40|13556.2|13554.2|13556.5|13554.5|13556.5|13554.5|13555.4|13553.4|3
1650951770000|2022-04-26 05:42:50|13556.3|13554.3|13555|13553|13556.4|13554.4|13554.2|13552.2|29
1650951780000|2022-04-26 05:43:00|13554.9|13552.9|13556.2|13554.2|13556.7|13554.7|13554.2|13552.2|15
1650951790000|2022-04-26 05:43:10|13556|13554|13554.5|13552.5|13556|13554|13554.2|13552.2|7
1650951800000|2022-04-26 05:43:20|13554.7|13552.7|13555.7|13553.7|13556|13554|13554.5|13552.5|16
1650951810000|2022-04-26 05:43:30|13555.5|13553.5|13555.5|13553.5|13555.5|13553.5|13555|13553|3
1650951820000|2022-04-26 05:43:40|13555.4|13553.4|13555.3|13553.3|13555.5|13553.5|13555|13553|2
1650951830000|2022-04-26 05:43:50|13555.4|13553.4|13555.3|13553.3|13555.7|13553.7|13555.3|13553.3|3
1650951840000|2022-04-26 05:44:00|13555|13553|13555|13553|13555.4|13553.4|13554.4|13552.4|2
1650951850000|2022-04-26 05:44:10|13555.2|13553.2|13555.3|13553.3|13555.4|13553.4|13554.9|13552.9|0
1650951860000|2022-04-26 05:44:20|13555.4|13553.4|13555.5|13553.5|13556.8|13554.8|13555.3|13553.3|10
1650951870000|2022-04-26 05:44:30|13555.4|13553.4|13558|13556|13558.2|13556.2|13555.2|13553.2|1
1650951880000|2022-04-26 05:44:40|13557.9|13555.9|13558.2|13556.2|13558.9|13556.9|13557.9|13555.9|0
1650951890000|2022-04-26 05:44:50|13559|13557|13559.2|13557.2|13559.7|13557.7|13558.8|13556.8|3
1650951900000|2022-04-26 05:45:00|13559|13557|13559.4|13557.4|13560.9|13558.9|13558.7|13556.7|19
1650951910000|2022-04-26 05:45:10|13559.3|13557.3|13560.8|13558.8|13560.8|13558.8|13559.3|13557.3|3
1650951920000|2022-04-26 05:45:20|13560.9|13558.9|13562.3|13560.3|13563.2|13561.2|13560.9|13558.9|18
1650951930000|2022-04-26 05:45:30|13562.2|13560.2|13562.7|13560.7|13563|13561|13562.2|13560.2|19
1650951940000|2022-04-26 05:45:40|13562.8|13560.8|13562.9|13560.9|13563.2|13561.2|13562.5|13560.5|10
1650951950000|2022-04-26 05:45:50|13562.7|13560.7|13561.3|13559.3|13562.8|13560.8|13561|13559|15
1650951960000|2022-04-26 05:46:00|13561.4|13559.4|13561.3|13559.3|13561.5|13559.5|13561|13559|2
1650951970000|2022-04-26 05:46:10|13561.2|13559.2|13561.3|13559.3|13562|13560|13561|13559|5
1650951980000|2022-04-26 05:46:20|13561.4|13559.4|13561.5|13559.5|13561.5|13559.5|13561|13559|0
1650951990000|2022-04-26 05:46:30|13561|13559|13561|13559|13561.3|13559.3|13560.7|13558.7|2
1650952000000|2022-04-26 05:46:40|13561.2|13559.2|13561.2|13559.2|13561.3|13559.3|13560.8|13558.8|5
1650952010000|2022-04-26 05:46:50|13560.7|13558.7|13560.5|13558.5|13560.7|13558.7|13560.2|13558.2|3
1650952020000|2022-04-26 05:47:00|13560.4|13558.4|13560.3|13558.3|13561.2|13559.2|13559.8|13557.8|4
1650952030000|2022-04-26 05:47:10|13560.2|13558.2|13559|13557|13560.3|13558.3|13559|13557|7
1650952040000|2022-04-26 05:47:20|13558.9|13556.9|13558.8|13556.8|13559|13557|13558|13556|7
1650952050000|2022-04-26 05:47:30|13558.7|13556.7|13558.8|13556.8|13558.8|13556.8|13558.7|13556.7|1
1650952060000|2022-04-26 05:47:40|13559.7|13557.7|13560|13558|13561|13559|13559.7|13557.7|5
1650952070000|2022-04-26 05:47:50|13560.4|13558.4|13560|13558|13560.7|13558.7|13560|13558|0
1650952080000|2022-04-26 05:48:00|13560.3|13558.3|13560.9|13558.9|13561.3|13559.3|13560|13558|4
1650952090000|2022-04-26 05:48:10|13560.8|13558.8|13560.5|13558.5|13561.3|13559.3|13560.3|13558.3|3
1650952100000|2022-04-26 05:48:20|13560.4|13558.4|13560.2|13558.2|13560.7|13558.7|13560.2|13558.2|1
1650952110000|2022-04-26 05:48:30|13559.9|13557.9|13560.4|13558.4|13560.8|13558.8|13559.7|13557.7|7
1650952120000|2022-04-26 05:48:40|13560.5|13558.5|13559.8|13557.8|13560.7|13558.7|13559.7|13557.7|3
1650952130000|2022-04-26 05:48:50|13559.9|13557.9|13560.8|13558.8|13560.9|13558.9|13559.7|13557.7|7
1650952140000|2022-04-26 05:49:00|13560.7|13558.7|13560.5|13558.5|13561.3|13559.3|13560.5|13558.5|1
1650952150000|2022-04-26 05:49:10|13560.7|13558.7|13561.3|13559.3|13561.5|13559.5|13560.5|13558.5|3
1650952160000|2022-04-26 05:49:20|13561.4|13559.4|13562.2|13560.2|13563.7|13561.7|13561.4|13559.4|20
1650952170000|2022-04-26 05:49:30|13562|13560|13562.2|13560.2|13562.7|13560.7|13561.5|13559.5|11
1650952180000|2022-04-26 05:49:40|13562.5|13560.5|13561.8|13559.8|13562.5|13560.5|13561.4|13559.4|3
1650952190000|2022-04-26 05:49:50|13561.5|13559.5|13562.2|13560.2|13562.2|13560.2|13561.5|13559.5|1
1650952200000|2022-04-26 05:50:00|13562.3|13560.3|13559.9|13557.9|13562.3|13560.3|13559.9|13557.9|11
1650952210000|2022-04-26 05:50:10|13560.5|13558.5|13560.9|13558.9|13561|13559|13560|13558|7
1650952220000|2022-04-26 05:50:20|13560.8|13558.8|13562|13560|13562.3|13560.3|13560.8|13558.8|1
1650952230000|2022-04-26 05:50:30|13562.5|13560.5|13561.9|13559.9|13563.2|13561.2|13561.7|13559.7|5
1650952240000|2022-04-26 05:50:40|13562|13560|13561.4|13559.4|13562.2|13560.2|13561.4|13559.4|3
1650952250000|2022-04-26 05:50:50|13561.2|13559.2|13562|13560|13562.2|13560.2|13561.2|13559.2|1
1650952260000|2022-04-26 05:51:00|13561.9|13559.9|13562|13560|13562|13560|13561.4|13559.4|2
1650952270000|2022-04-26 05:51:10|13561.9|13559.9|13562.5|13560.5|13562.8|13560.8|13561.7|13559.7|6
1650952280000|2022-04-26 05:51:20|13562.7|13560.7|13562.7|13560.7|13563.5|13561.5|13562.5|13560.5|4
1650952290000|2022-04-26 05:51:30|13562.8|13560.8|13562.3|13560.3|13562.9|13560.9|13561.7|13559.7|3
1650952300000|2022-04-26 05:51:40|13562.4|13560.4|13563|13561|13563.5|13561.5|13561.8|13559.8|2
1650952310000|2022-04-26 05:51:50|13563.2|13561.2|13565.3|13563.3|13565.4|13563.4|13563.2|13561.2|34
1650952320000|2022-04-26 05:52:00|13564.8|13562.8|13566|13564|13566.2|13564.2|13564.3|13562.3|21
1650952330000|2022-04-26 05:52:10|13565.5|13563.5|13567.9|13565.9|13568.2|13566.2|13565.5|13563.5|20
1650952340000|2022-04-26 05:52:20|13567.8|13565.8|13565.8|13563.8|13567.9|13565.9|13565.2|13563.2|29
1650952350000|2022-04-26 05:52:30|13565.7|13563.7|13566|13564|13566.7|13564.7|13565.4|13563.4|10
1650952360000|2022-04-26 05:52:40|13565.9|13563.9|13566.2|13564.2|13566.2|13564.2|13565.5|13563.5|3
1650952370000|2022-04-26 05:52:50|13566.4|13564.4|13566.8|13564.8|13567.8|13565.8|13565.7|13563.7|29
1650952380000|2022-04-26 05:53:00|13567|13565|13569|13567|13569.2|13567.2|13567|13565|15
1650952390000|2022-04-26 05:53:10|13569.2|13567.2|13568.8|13566.8|13569.2|13567.2|13568.7|13566.7|4
1650952400000|2022-04-26 05:53:20|13568.9|13566.9|13568.8|13566.8|13569.2|13567.2|13568.7|13566.7|5
1650952410000|2022-04-26 05:53:30|13568.9|13566.9|13570.2|13568.2|13570.3|13568.3|13568.7|13566.7|14
1650952420000|2022-04-26 05:53:40|13570|13568|13570.3|13568.3|13570.8|13568.8|13570|13568|18
1650952430000|2022-04-26 05:53:50|13570.2|13568.2|13568.7|13566.7|13570.2|13568.2|13568.7|13566.7|5
1650952440000|2022-04-26 05:54:00|13568.8|13566.8|13566.5|13564.5|13568.8|13566.8|13566|13564|15
1650952450000|2022-04-26 05:54:10|13566.7|13564.7|13566|13564|13566.8|13564.8|13565.5|13563.5|9
1650952460000|2022-04-26 05:54:20|13565.9|13563.9|13566.2|13564.2|13566.3|13564.3|13565.8|13563.8|3
1650952470000|2022-04-26 05:54:30|13566.3|13564.3|13569|13567|13569|13567|13566.3|13564.3|7
1650952480000|2022-04-26 05:54:40|13568.9|13566.9|13569.8|13567.8|13570|13568|13568.9|13566.9|5
1650952490000|2022-04-26 05:54:50|13569.3|13567.3|13569.7|13567.7|13570.3|13568.3|13569.3|13567.3|5
1650952500000|2022-04-26 05:55:00|13569.4|13567.4|13569.3|13567.3|13569.7|13567.7|13568.9|13566.9|34
1650952510000|2022-04-26 05:55:10|13569.2|13567.2|13568.5|13566.5|13569.3|13567.3|13568.5|13566.5|6
1650952520000|2022-04-26 05:55:20|13568.4|13566.4|13568.3|13566.3|13568.5|13566.5|13567.3|13565.3|9
1650952530000|2022-04-26 05:55:30|13568|13566|13568.9|13566.9|13569.4|13567.4|13567.7|13565.7|7
1650952540000|2022-04-26 05:55:40|13568.8|13566.8|13568.3|13566.3|13569|13567|13568.2|13566.2|4
1650952550000|2022-04-26 05:55:50|13568.4|13566.4|13568|13566|13568.5|13566.5|13567.5|13565.5|1
1650952560000|2022-04-26 05:56:00|13568.2|13566.2|13565.5|13563.5|13568.2|13566.2|13564.2|13562.2|19
1650952570000|2022-04-26 05:56:10|13565.4|13563.4|13564.4|13562.4|13565.5|13563.5|13562.8|13560.8|13
1650952580000|2022-04-26 05:56:20|13564.5|13562.5|13564.8|13562.8|13564.8|13562.8|13564.3|13562.3|6
1650952590000|2022-04-26 05:56:30|13564.7|13562.7|13560.9|13558.9|13564.7|13562.7|13560.9|13558.9|19
1650952600000|2022-04-26 05:56:40|13561.7|13559.7|13560.5|13558.5|13561.7|13559.7|13560.4|13558.4|12
1650952610000|2022-04-26 05:56:50|13560.4|13558.4|13562.4|13560.4|13563.2|13561.2|13560.4|13558.4|18
1650952620000|2022-04-26 05:57:00|13562.5|13560.5|13560.4|13558.4|13563.3|13561.3|13560.4|13558.4|15
1650952630000|2022-04-26 05:57:10|13560.3|13558.3|13557.8|13555.8|13560.3|13558.3|13557.8|13555.8|22
1650952640000|2022-04-26 05:57:20|13557.7|13555.7|13557.3|13555.3|13558.7|13556.7|13556.5|13554.5|16
1650952650000|2022-04-26 05:57:30|13557.4|13555.4|13559.2|13557.2|13559.3|13557.3|13557.4|13555.4|6
1650952660000|2022-04-26 05:57:40|13559|13557|13558.9|13556.9|13559.3|13557.3|13558.7|13556.7|3
1650952670000|2022-04-26 05:57:50|13559|13557|13560.2|13558.2|13560.2|13558.2|13558.7|13556.7|7
1650952680000|2022-04-26 05:58:00|13560.3|13558.3|13559.9|13557.9|13561|13559|13559.2|13557.2|6
1650952690000|2022-04-26 05:58:10|13559.8|13557.8|13559.9|13557.9|13560|13558|13559.3|13557.3|0
1650952700000|2022-04-26 05:58:20|13559.8|13557.8|13559.2|13557.2|13560.3|13558.3|13559|13557|3
1650952710000|2022-04-26 05:58:30|13559|13557|13558.8|13556.8|13559|13557|13558.3|13556.3|4
1650952720000|2022-04-26 05:58:40|13558.9|13556.9|13557.9|13555.9|13558.9|13556.9|13557.4|13555.4|16
1650952730000|2022-04-26 05:58:50|13558.3|13556.3|13559.4|13557.4|13559.4|13557.4|13557.9|13555.9|7
1650952740000|2022-04-26 05:59:00|13559.3|13557.3|13559.4|13557.4|13559.4|13557.4|13557.7|13555.7|5
1650952750000|2022-04-26 05:59:10|13559.3|13557.3|13559.2|13557.2|13560.8|13558.8|13558.4|13556.4|1
1650952760000|2022-04-26 05:59:20|13559|13557|13560.5|13558.5|13560.5|13558.5|13558.4|13556.4|7
1650952770000|2022-04-26 05:59:30|13560.4|13558.4|13557.8|13555.8|13560.5|13558.5|13557.2|13555.2|18
1650952780000|2022-04-26 05:59:40|13557.9|13555.9|13558.5|13556.5|13558.9|13556.9|13557.3|13555.3|5
1650952790000|2022-04-26 05:59:50|13558.3|13556.3|13556|13554|13558.8|13556.8|13555.7|13553.7|17
1650952800000|2022-04-26 06:00:00|13555.9|13553.9|13555.8|13553.8|13556.7|13554.7|13553.7|13551.7|79
1650952810000|2022-04-26 06:00:10|13555.7|13553.7|13554.8|13552.8|13556.5|13554.5|13554|13552|19
1650952820000|2022-04-26 06:00:20|13554.7|13552.7|13560.9|13558.9|13560.9|13558.9|13554.2|13552.2|22
1650952830000|2022-04-26 06:00:30|13560.8|13558.8|13563.2|13561.2|13563.4|13561.4|13560.7|13558.7|6
1650952840000|2022-04-26 06:00:40|13562.8|13560.8|13562|13560|13564.5|13562.5|13561.3|13559.3|19
1650952850000|2022-04-26 06:00:50|13562.2|13560.2|13563.5|13561.5|13563.7|13561.7|13561.9|13559.9|7
1650952860000|2022-04-26 06:01:00|13562.9|13560.9|13564|13562|13565.3|13563.3|13562.9|13560.9|19
1650952870000|2022-04-26 06:01:10|13564.2|13562.2|13562.5|13560.5|13564.9|13562.9|13562.5|13560.5|7
1650952880000|2022-04-26 06:01:20|13562.4|13560.4|13559.5|13557.5|13562.5|13560.5|13559.3|13557.3|9
1650952890000|2022-04-26 06:01:30|13559.4|13557.4|13558.8|13556.8|13559.8|13557.8|13558.4|13556.4|9
1650952900000|2022-04-26 06:01:40|13559|13557|13559.4|13557.4|13560|13558|13557.3|13555.3|16
1650952910000|2022-04-26 06:01:50|13558.9|13556.9|13558.4|13556.4|13560|13558|13558.4|13556.4|6
1650952920000|2022-04-26 06:02:00|13557.8|13555.8|13557.4|13555.4|13557.8|13555.8|13556|13554|19
1650952930000|2022-04-26 06:02:10|13557.3|13555.3|13554.3|13552.3|13557.3|13555.3|13554.2|13552.2|20
1650952940000|2022-04-26 06:02:20|13554.2|13552.2|13551.5|13549.5|13554.5|13552.5|13551.4|13549.4|17
1650952950000|2022-04-26 06:02:30|13551.8|13549.8|13549.5|13547.5|13552.2|13550.2|13549.2|13547.2|42
1650952960000|2022-04-26 06:02:40|13548.7|13546.7|13548.8|13546.8|13549.2|13547.2|13546.5|13544.5|36
1650952970000|2022-04-26 06:02:50|13548.5|13546.5|13552|13550|13552.2|13550.2|13547.9|13545.9|20
1650952980000|2022-04-26 06:03:00|13552.7|13550.7|13551.8|13549.8|13553.2|13551.2|13550.3|13548.3|10
1650952990000|2022-04-26 06:03:10|13551.9|13549.9|13550.2|13548.2|13551.9|13549.9|13550.2|13548.2|3
1650953000000|2022-04-26 06:03:20|13549.8|13547.8|13550.7|13548.7|13551.2|13549.2|13549|13547|13
1650953010000|2022-04-26 06:03:30|13550.8|13548.8|13548.7|13546.7|13551.4|13549.4|13548.4|13546.4|13
1650953020000|2022-04-26 06:03:40|13548.5|13546.5|13547.4|13545.4|13548.7|13546.7|13546.5|13544.5|20
1650953030000|2022-04-26 06:03:50|13546.5|13544.5|13546.7|13544.7|13547|13545|13544.4|13542.4|39
1650953040000|2022-04-26 06:04:00|13546.5|13544.5|13543.8|13541.8|13546.7|13544.7|13543|13541|34
1650953050000|2022-04-26 06:04:10|13544|13542|13543.2|13541.2|13544.9|13542.9|13542.9|13540.9|9
1650953060000|2022-04-26 06:04:20|13543.3|13541.3|13542.8|13540.8|13544.3|13542.3|13542.8|13540.8|19
1650953070000|2022-04-26 06:04:30|13542.9|13540.9|13543.2|13541.2|13543.4|13541.4|13541.7|13539.7|14
1650953080000|2022-04-26 06:04:40|13543.3|13541.3|13542.9|13540.9|13544.2|13542.2|13542.4|13540.4|12
1650953090000|2022-04-26 06:04:50|13542.8|13540.8|13548.4|13546.4|13548.5|13546.5|13542.8|13540.8|32
1650953100000|2022-04-26 06:05:00|13548.3|13546.3|13545.7|13543.7|13548.4|13546.4|13545.5|13543.5|14
1650953110000|2022-04-26 06:05:10|13545.5|13543.5|13544|13542|13545.8|13543.8|13543.8|13541.8|8
1650953120000|2022-04-26 06:05:20|13544.2|13542.2|13544|13542|13544.7|13542.7|13543.5|13541.5|3
1650953130000|2022-04-26 06:05:30|13542.4|13540.4|13536.3|13534.3|13542.4|13540.4|13535.5|13533.5|155
1650953140000|2022-04-26 06:05:40|13535.9|13533.9|13536.5|13534.5|13537.2|13535.2|13535.3|13533.3|27
1650953150000|2022-04-26 06:05:50|13536.8|13534.8|13536.4|13534.4|13536.9|13534.9|13535.9|13533.9|13
1650953160000|2022-04-26 06:06:00|13536.3|13534.3|13532|13530|13536.3|13534.3|13530.5|13528.5|65
1650953170000|2022-04-26 06:06:10|13531.9|13529.9|13534.4|13532.4|13535.2|13533.2|13531.9|13529.9|36
1650953180000|2022-04-26 06:06:20|13534.5|13532.5|13533.9|13531.9|13535.7|13533.7|13533|13531|20
1650953190000|2022-04-26 06:06:30|13533.8|13531.8|13534.9|13532.9|13535|13533|13533.4|13531.4|10
1650953200000|2022-04-26 06:06:40|13534.4|13532.4|13534.7|13532.7|13535.4|13533.4|13534.4|13532.4|13
1650953210000|2022-04-26 06:06:50|13534.8|13532.8|13534.2|13532.2|13535.2|13533.2|13533.7|13531.7|4
1650953220000|2022-04-26 06:07:00|13534.3|13532.3|13534.5|13532.5|13534.7|13532.7|13533.7|13531.7|13
1650953230000|2022-04-26 06:07:10|13534|13532|13537.4|13535.4|13539.4|13537.4|13533.7|13531.7|39
1650953240000|2022-04-26 06:07:20|13537.7|13535.7|13539.3|13537.3|13539.3|13537.3|13536.7|13534.7|41
1650953250000|2022-04-26 06:07:30|13538.4|13536.4|13538.7|13536.7|13539.9|13537.9|13538.3|13536.3|37
1650953260000|2022-04-26 06:07:40|13538.5|13536.5|13539.9|13537.9|13541|13539|13538.5|13536.5|15
1650953270000|2022-04-26 06:07:50|13537.3|13535.3|13538.9|13536.9|13538.9|13536.9|13537.2|13535.2|23
1650953280000|2022-04-26 06:08:00|13539.2|13537.2|13537|13535|13539.2|13537.2|13536.9|13534.9|14
1650953290000|2022-04-26 06:08:10|13537.2|13535.2|13534.9|13532.9|13537.4|13535.4|13534.5|13532.5|14
1650953300000|2022-04-26 06:08:20|13534.8|13532.8|13534.9|13532.9|13536.3|13534.3|13532.9|13530.9|43
1650953310000|2022-04-26 06:08:30|13534.7|13532.7|13533.8|13531.8|13534.7|13532.7|13533.2|13531.2|4
1650953320000|2022-04-26 06:08:40|13533.7|13531.7|13532.7|13530.7|13533.7|13531.7|13531.7|13529.7|16
1650953330000|2022-04-26 06:08:50|13532.5|13530.5|13531.8|13529.8|13535.4|13533.4|13531.7|13529.7|27
1650953340000|2022-04-26 06:09:00|13531.7|13529.7|13532.7|13530.7|13532.8|13530.8|13531.4|13529.4|9
1650953350000|2022-04-26 06:09:10|13532.9|13530.9|13536.3|13534.3|13536.7|13534.7|13532.8|13530.8|34
1650953360000|2022-04-26 06:09:20|13536.2|13534.2|13533.7|13531.7|13536.4|13534.4|13532.7|13530.7|7
1650953370000|2022-04-26 06:09:30|13534.4|13532.4|13535.4|13533.4|13535.4|13533.4|13533.4|13531.4|9
1650953380000|2022-04-26 06:09:40|13535|13533|13536.8|13534.8|13536.8|13534.8|13534.4|13532.4|8
1650953390000|2022-04-26 06:09:50|13536.7|13534.7|13536.2|13534.2|13538|13536|13535.9|13533.9|10
1650953400000|2022-04-26 06:10:00|13536.5|13534.5|13537.3|13535.3|13537.5|13535.5|13536.3|13534.3|7
1650953410000|2022-04-26 06:10:10|13537.5|13535.5|13539.9|13537.9|13539.9|13537.9|13537.5|13535.5|14
1650953420000|2022-04-26 06:10:20|13540|13538|13540.2|13538.2|13540.3|13538.3|13539.2|13537.2|7
1650953430000|2022-04-26 06:10:30|13540.7|13538.7|13540.4|13538.4|13541|13539|13539.9|13537.9|14
1650953440000|2022-04-26 06:10:40|13539.9|13537.9|13541.4|13539.4|13541.4|13539.4|13539.9|13537.9|9
1650953450000|2022-04-26 06:10:50|13541.5|13539.5|13543.8|13541.8|13544.2|13542.2|13541.4|13539.4|18
1650953460000|2022-04-26 06:11:00|13543.9|13541.9|13540.9|13538.9|13543.9|13541.9|13540.5|13538.5|16
1650953470000|2022-04-26 06:11:10|13540.8|13538.8|13540.8|13538.8|13541|13539|13539.4|13537.4|15
1650953480000|2022-04-26 06:11:20|13540.9|13538.9|13539.9|13537.9|13541.8|13539.8|13539.5|13537.5|5
1650953490000|2022-04-26 06:11:30|13539.3|13537.3|13536|13534|13539.4|13537.4|13536|13534|15
1650953500000|2022-04-26 06:11:40|13535.9|13533.9|13536.2|13534.2|13537.2|13535.2|13534.2|13532.2|17
1650953510000|2022-04-26 06:11:50|13535.8|13533.8|13536.2|13534.2|13536.9|13534.9|13535.7|13533.7|4
1650953520000|2022-04-26 06:12:00|13536|13534|13537.8|13535.8|13538|13536|13535.8|13533.8|10
1650953530000|2022-04-26 06:12:10|13536.5|13534.5|13536.4|13534.4|13536.9|13534.9|13535.9|13533.9|9
1650953540000|2022-04-26 06:12:20|13536.3|13534.3|13533.3|13531.3|13537.2|13535.2|13533|13531|22
1650953550000|2022-04-26 06:12:30|13533.7|13531.7|13533.2|13531.2|13535|13533|13532.5|13530.5|20
1650953560000|2022-04-26 06:12:40|13533.8|13531.8|13536.9|13534.9|13537|13535|13533.8|13531.8|9
1650953570000|2022-04-26 06:12:50|13536.4|13534.4|13534|13532|13536.9|13534.9|13534|13532|35
1650953580000|2022-04-26 06:13:00|13532.9|13530.9|13529.8|13527.8|13532.9|13530.9|13529.2|13527.2|51
1650953590000|2022-04-26 06:13:10|13529.7|13527.7|13528.7|13526.7|13532|13530|13528.7|13526.7|26
1650953600000|2022-04-26 06:13:20|13528.8|13526.8|13528.5|13526.5|13529.5|13527.5|13528.2|13526.2|11
1650953610000|2022-04-26 06:13:30|13528.4|13526.4|13526.2|13524.2|13528.4|13526.4|13526|13524|49
1650953620000|2022-04-26 06:13:40|13526|13524|13527.8|13525.8|13528.8|13526.8|13525.8|13523.8|18
1650953630000|2022-04-26 06:13:50|13527.7|13525.7|13528.8|13526.8|13529.2|13527.2|13527.4|13525.4|12
1650953640000|2022-04-26 06:14:00|13529.2|13527.2|13526.8|13524.8|13529.2|13527.2|13526.8|13524.8|8
1650953650000|2022-04-26 06:14:10|13526.9|13524.9|13529.5|13527.5|13529.5|13527.5|13526.2|13524.2|21
1650953660000|2022-04-26 06:14:20|13529.4|13527.4|13529.5|13527.5|13530.3|13528.3|13528.3|13526.3|1
1650953670000|2022-04-26 06:14:30|13529.7|13527.7|13533.4|13531.4|13534.8|13532.8|13529.5|13527.5|38
1650953680000|2022-04-26 06:14:40|13533.5|13531.5|13532|13530|13533.5|13531.5|13531.8|13529.8|4
1650953690000|2022-04-26 06:14:50|13532.2|13530.2|13531.2|13529.2|13532.2|13530.2|13530|13528|10
1650953700000|2022-04-26 06:15:00|13531.3|13529.3|13529.8|13527.8|13531.8|13529.8|13528.7|13526.7|7
1650953710000|2022-04-26 06:15:10|13529.7|13527.7|13528.5|13526.5|13529.9|13527.9|13527.9|13525.9|4
1650953720000|2022-04-26 06:15:20|13528.7|13526.7|13527.5|13525.5|13529|13527|13526.8|13524.8|11
1650953730000|2022-04-26 06:15:30|13527.4|13525.4|13524.5|13522.5|13528|13526|13524.5|13522.5|16
1650953740000|2022-04-26 06:15:40|13524.7|13522.7|13517.5|13515.5|13525.5|13523.5|13517.5|13515.5|207
1650953750000|2022-04-26 06:15:50|13517.4|13515.4|13521.5|13519.5|13521.9|13519.9|13517.3|13515.3|66
1650953760000|2022-04-26 06:16:00|13522.5|13520.5|13523.3|13521.3|13524|13522|13522|13520|23
1650953770000|2022-04-26 06:16:10|13522.5|13520.5|13524.2|13522.2|13524.3|13522.3|13521.3|13519.3|24
1650953780000|2022-04-26 06:16:20|13524.3|13522.3|13520.5|13518.5|13524.4|13522.4|13520.2|13518.2|44
1650953790000|2022-04-26 06:16:30|13520.4|13518.4|13516.8|13514.8|13520.8|13518.8|13516.7|13514.7|52
1650953800000|2022-04-26 06:16:40|13517|13515|13517.8|13515.8|13518.3|13516.3|13515.4|13513.4|90
1650953810000|2022-04-26 06:16:50|13517.9|13515.9|13516.2|13514.2|13518|13516|13515.7|13513.7|31
1650953820000|2022-04-26 06:17:00|13516|13514|13520|13518|13522.7|13520.7|13515.5|13513.5|34
1650953830000|2022-04-26 06:17:10|13519.2|13517.2|13523.8|13521.8|13523.8|13521.8|13519.2|13517.2|21
1650953840000|2022-04-26 06:17:20|13523.7|13521.7|13522.4|13520.4|13523.9|13521.9|13521.9|13519.9|14
1650953850000|2022-04-26 06:17:30|13522.9|13520.9|13523|13521|13523.9|13521.9|13521.5|13519.5|19
1650953860000|2022-04-26 06:17:40|13522.8|13520.8|13523.2|13521.2|13523.7|13521.7|13521.9|13519.9|11
1650953870000|2022-04-26 06:17:50|13523.3|13521.3|13523.5|13521.5|13523.7|13521.7|13523|13521|3
1650953880000|2022-04-26 06:18:00|13523.7|13521.7|13522|13520|13523.7|13521.7|13521.4|13519.4|11
1650953890000|2022-04-26 06:18:10|13522.2|13520.2|13523.5|13521.5|13523.7|13521.7|13521.4|13519.4|2
1650953900000|2022-04-26 06:18:20|13523.7|13521.7|13524.7|13522.7|13526.7|13524.7|13523.5|13521.5|23
1650953910000|2022-04-26 06:18:30|13524.8|13522.8|13524.4|13522.4|13524.8|13522.8|13524.2|13522.2|4
1650953920000|2022-04-26 06:18:40|13524.2|13522.2|13524.4|13522.4|13524.5|13522.5|13523.3|13521.3|10
1650953930000|2022-04-26 06:18:50|13524.3|13522.3|13522.3|13520.3|13525|13523|13522.3|13520.3|11
1650953940000|2022-04-26 06:19:00|13522.4|13520.4|13523.9|13521.9|13523.9|13521.9|13521.5|13519.5|22
1650953950000|2022-04-26 06:19:10|13525|13523|13526|13524|13526|13524|13524.5|13522.5|12
1650953960000|2022-04-26 06:19:20|13526.2|13524.2|13526.9|13524.9|13528|13526|13525|13523|27
1650953970000|2022-04-26 06:19:30|13526.8|13524.8|13527.5|13525.5|13528.8|13526.8|13526.3|13524.3|14
1650953980000|2022-04-26 06:19:40|13527.4|13525.4|13524.4|13522.4|13527.5|13525.5|13523.8|13521.8|27
1650953990000|2022-04-26 06:19:50|13524.3|13522.3|13524.3|13522.3|13524.7|13522.7|13522.8|13520.8|6
1650954000000|2022-04-26 06:20:00|13524.5|13522.5|13522.5|13520.5|13524.9|13522.9|13522.3|13520.3|14
1650954010000|2022-04-26 06:20:10|13522.4|13520.4|13520.2|13518.2|13522.4|13520.4|13518.5|13516.5|13
1650954020000|2022-04-26 06:20:20|13520.3|13518.3|13519.2|13517.2|13520.4|13518.4|13518.5|13516.5|20
1650954030000|2022-04-26 06:20:30|13518.8|13516.8|13519.8|13517.8|13519.9|13517.9|13518.2|13516.2|11
1650954040000|2022-04-26 06:20:40|13519.7|13517.7|13519.4|13517.4|13521.5|13519.5|13519|13517|8
1650954050000|2022-04-26 06:20:50|13519.5|13517.5|13519|13517|13519.5|13517.5|13518.8|13516.8|4
1650954060000|2022-04-26 06:21:00|13519.2|13517.2|13518.8|13516.8|13519.2|13517.2|13517.4|13515.4|16
1650954070000|2022-04-26 06:21:10|13518.7|13516.7|13520.8|13518.8|13520.9|13518.9|13518.5|13516.5|11
1650954080000|2022-04-26 06:21:20|13520.7|13518.7|13522|13520|13522.9|13520.9|13520.7|13518.7|8
1650954090000|2022-04-26 06:21:30|13522.4|13520.4|13525.7|13523.7|13526.8|13524.8|13521.9|13519.9|16
1650954100000|2022-04-26 06:21:40|13526|13524|13524.9|13522.9|13526.2|13524.2|13523.9|13521.9|15
1650954110000|2022-04-26 06:21:50|13524.7|13522.7|13524|13522|13524.9|13522.9|13522.8|13520.8|7
1650954120000|2022-04-26 06:22:00|13523.9|13521.9|13522.4|13520.4|13523.9|13521.9|13522.3|13520.3|7
1650954130000|2022-04-26 06:22:10|13522.5|13520.5|13521.3|13519.3|13522.9|13520.9|13520.9|13518.9|6
1650954140000|2022-04-26 06:22:20|13521.4|13519.4|13521.3|13519.3|13521.8|13519.8|13520.5|13518.5|0
1650954150000|2022-04-26 06:22:30|13521.4|13519.4|13522.7|13520.7|13523.2|13521.2|13521.4|13519.4|0
1650954160000|2022-04-26 06:22:40|13522.8|13520.8|13524.8|13522.8|13525|13523|13522.8|13520.8|22
1650954170000|2022-04-26 06:22:50|13524.7|13522.7|13523.2|13521.2|13524.8|13522.8|13523.2|13521.2|1
1650954180000|2022-04-26 06:23:00|13523|13521|13523.8|13521.8|13524.9|13522.9|13523|13521|11
1650954190000|2022-04-26 06:23:10|13523.9|13521.9|13523.8|13521.8|13524.4|13522.4|13523.5|13521.5|2
1650954200000|2022-04-26 06:23:20|13523.7|13521.7|13520.2|13518.2|13523.8|13521.8|13519.3|13517.3|13
1650954210000|2022-04-26 06:23:30|13519.8|13517.8|13520.5|13518.5|13520.7|13518.7|13519.5|13517.5|16
1650954220000|2022-04-26 06:23:40|13520.4|13518.4|13522.9|13520.9|13522.9|13520.9|13520.3|13518.3|24
1650954230000|2022-04-26 06:23:50|13522.8|13520.8|13522.5|13520.5|13525|13523|13521.8|13519.8|14
1650954240000|2022-04-26 06:24:00|13522.7|13520.7|13522.3|13520.3|13523.3|13521.3|13522.3|13520.3|3
1650954250000|2022-04-26 06:24:10|13522.4|13520.4|13522.2|13520.2|13522.4|13520.4|13520.8|13518.8|6
1650954260000|2022-04-26 06:24:20|13522|13520|13521.3|13519.3|13522.3|13520.3|13520.7|13518.7|8
1650954270000|2022-04-26 06:24:30|13520.9|13518.9|13521.8|13519.8|13522.3|13520.3|13520.9|13518.9|20
1650954280000|2022-04-26 06:24:40|13521.7|13519.7|13522.7|13520.7|13523.3|13521.3|13521.4|13519.4|4
1650954290000|2022-04-26 06:24:50|13522|13520|13522.4|13520.4|13522.9|13520.9|13521.9|13519.9|3
1650954300000|2022-04-26 06:25:00|13522.7|13520.7|13523.3|13521.3|13524.8|13522.8|13522.2|13520.2|16
1650954310000|2022-04-26 06:25:10|13523.4|13521.4|13519.4|13517.4|13523.8|13521.8|13518.8|13516.8|23
1650954320000|2022-04-26 06:25:20|13519.5|13517.5|13520.4|13518.4|13520.4|13518.4|13518.7|13516.7|10
1650954330000|2022-04-26 06:25:30|13520.5|13518.5|13520.8|13518.8|13521.5|13519.5|13520.2|13518.2|4
1650954340000|2022-04-26 06:25:40|13520.4|13518.4|13518.5|13516.5|13520.4|13518.4|13518|13516|16
1650954350000|2022-04-26 06:25:50|13518.7|13516.7|13519.3|13517.3|13519.8|13517.8|13518.5|13516.5|7
1650954360000|2022-04-26 06:26:00|13519|13517|13526.2|13524.2|13526.2|13524.2|13519|13517|33
1650954370000|2022-04-26 06:26:10|13526.3|13524.3|13523.4|13521.4|13526.3|13524.3|13522|13520|29
1650954380000|2022-04-26 06:26:20|13523.3|13521.3|13523.3|13521.3|13524.7|13522.7|13523|13521|6
1650954390000|2022-04-26 06:26:30|13523.2|13521.2|13522.4|13520.4|13523.5|13521.5|13521.2|13519.2|3
1650954400000|2022-04-26 06:26:40|13522.5|13520.5|13523.3|13521.3|13523.5|13521.5|13521.5|13519.5|0
1650954410000|2022-04-26 06:26:50|13523.2|13521.2|13522.5|13520.5|13523.3|13521.3|13521.8|13519.8|1
1650954420000|2022-04-26 06:27:00|13522.7|13520.7|13522.5|13520.5|13523|13521|13521.8|13519.8|8
1650954430000|2022-04-26 06:27:10|13522.9|13520.9|13522.8|13520.8|13523.3|13521.3|13522.5|13520.5|1
1650954440000|2022-04-26 06:27:20|13522.7|13520.7|13520.8|13518.8|13522.9|13520.9|13520.7|13518.7|18
1650954450000|2022-04-26 06:27:30|13520.9|13518.9|13521|13519|13521.4|13519.4|13520.8|13518.8|0
1650954460000|2022-04-26 06:27:40|13520.9|13518.9|13522.2|13520.2|13523.3|13521.3|13520.8|13518.8|4
1650954470000|2022-04-26 06:27:50|13521.9|13519.9|13523.5|13521.5|13523.7|13521.7|13521.9|13519.9|0
1650954480000|2022-04-26 06:28:00|13523.2|13521.2|13521.9|13519.9|13524.2|13522.2|13521|13519|17
1650954490000|2022-04-26 06:28:10|13522|13520|13524.5|13522.5|13524.7|13522.7|13522|13520|16
1650954500000|2022-04-26 06:28:20|13524.4|13522.4|13523.8|13521.8|13524.4|13522.4|13523|13521|10
1650954510000|2022-04-26 06:28:30|13523.7|13521.7|13521.9|13519.9|13523.9|13521.9|13521.9|13519.9|9
1650954520000|2022-04-26 06:28:40|13522.2|13520.2|13521.8|13519.8|13522.4|13520.4|13521.5|13519.5|3
1650954530000|2022-04-26 06:28:50|13521.9|13519.9|13519.8|13517.8|13521.9|13519.9|13519.4|13517.4|15
1650954540000|2022-04-26 06:29:00|13519.5|13517.5|13519.8|13517.8|13521.4|13519.4|13519.4|13517.4|9
1650954550000|2022-04-26 06:29:10|13519.7|13517.7|13520.4|13518.4|13521.2|13519.2|13519.4|13517.4|2
1650954560000|2022-04-26 06:29:20|13520.3|13518.3|13520|13518|13520.4|13518.4|13519.5|13517.5|15
1650954570000|2022-04-26 06:29:30|13519.5|13517.5|13521.3|13519.3|13521.3|13519.3|13519|13517|24
1650954580000|2022-04-26 06:29:40|13521.2|13519.2|13522.5|13520.5|13523|13521|13521|13519|3
1650954590000|2022-04-26 06:29:50|13522.4|13520.4|13523.5|13521.5|13524.2|13522.2|13521.4|13519.4|12
1650954600000|2022-04-26 06:30:00|13523.4|13521.4|13525.4|13523.4|13525.8|13523.8|13522.8|13520.8|18
1650954610000|2022-04-26 06:30:10|13525.3|13523.3|13524.5|13522.5|13525.4|13523.4|13523.4|13521.4|17
1650954620000|2022-04-26 06:30:20|13524.7|13522.7|13522.5|13520.5|13524.9|13522.9|13521.5|13519.5|20
1650954630000|2022-04-26 06:30:30|13522.7|13520.7|13522.3|13520.3|13523.5|13521.5|13521.9|13519.9|8
1650954640000|2022-04-26 06:30:40|13522.2|13520.2|13524.2|13522.2|13524.3|13522.3|13522|13520|2
1650954650000|2022-04-26 06:30:50|13524.3|13522.3|13525.5|13523.5|13526|13524|13524.2|13522.2|6
1650954660000|2022-04-26 06:31:00|13525.4|13523.4|13528.5|13526.5|13528.7|13526.7|13525.4|13523.4|17
1650954670000|2022-04-26 06:31:10|13528.7|13526.7|13532.5|13530.5|13532.9|13530.9|13528.7|13526.7|37
1650954680000|2022-04-26 06:31:20|13532.8|13530.8|13533|13531|13533.5|13531.5|13531.8|13529.8|11
1650954690000|2022-04-26 06:31:30|13533.2|13531.2|13533.3|13531.3|13534.2|13532.2|13532|13530|15
1650954700000|2022-04-26 06:31:40|13533.5|13531.5|13532.2|13530.2|13533.9|13531.9|13531.2|13529.2|26
1650954710000|2022-04-26 06:31:50|13532.3|13530.3|13528.8|13526.8|13532.3|13530.3|13528.7|13526.7|30
1650954720000|2022-04-26 06:32:00|13528.7|13526.7|13528.8|13526.8|13529.8|13527.8|13527.8|13525.8|11
1650954730000|2022-04-26 06:32:10|13528.7|13526.7|13529|13527|13529.7|13527.7|13528.7|13526.7|1
1650954740000|2022-04-26 06:32:20|13528.9|13526.9|13527.2|13525.2|13529|13527|13526.5|13524.5|8
1650954750000|2022-04-26 06:32:30|13527.3|13525.3|13528.5|13526.5|13528.5|13526.5|13527.3|13525.3|4
1650954760000|2022-04-26 06:32:40|13528.7|13526.7|13529.3|13527.3|13529.3|13527.3|13527.7|13525.7|3
1650954770000|2022-04-26 06:32:50|13529.4|13527.4|13528|13526|13529.5|13527.5|13527.7|13525.7|9
1650954780000|2022-04-26 06:33:00|13527.9|13525.9|13525.9|13523.9|13527.9|13525.9|13525.8|13523.8|5
1650954790000|2022-04-26 06:33:10|13525.8|13523.8|13525.5|13523.5|13526.4|13524.4|13524.7|13522.7|19
1650954800000|2022-04-26 06:33:20|13525.7|13523.7|13526.4|13524.4|13526.5|13524.5|13524.8|13522.8|19
1650954810000|2022-04-26 06:33:30|13526.8|13524.8|13525|13523|13526.8|13524.8|13525|13523|7
1650954820000|2022-04-26 06:33:40|13525.2|13523.2|13526.5|13524.5|13526.8|13524.8|13525.2|13523.2|8
1650954830000|2022-04-26 06:33:50|13526.7|13524.7|13525.9|13523.9|13526.7|13524.7|13525.5|13523.5|1
1650954840000|2022-04-26 06:34:00|13525.8|13523.8|13525.8|13523.8|13525.8|13523.8|13525|13523|13
1650954850000|2022-04-26 06:34:10|13525.9|13523.9|13527.5|13525.5|13528.3|13526.3|13525.9|13523.9|4
1650954860000|2022-04-26 06:34:20|13527.7|13525.7|13524.8|13522.8|13527.8|13525.8|13524.7|13522.7|9
1650954870000|2022-04-26 06:34:30|13524.9|13522.9|13521.7|13519.7|13525|13523|13521.3|13519.3|25
1650954880000|2022-04-26 06:34:40|13521.8|13519.8|13518.4|13516.4|13521.8|13519.8|13518.2|13516.2|15
1650954890000|2022-04-26 06:34:50|13518.7|13516.7|13515.2|13513.2|13518.7|13516.7|13514.9|13512.9|36
1650954900000|2022-04-26 06:35:00|13514.9|13512.9|13511.9|13509.9|13516.7|13514.7|13511.7|13509.7|89
1650954910000|2022-04-26 06:35:10|13511.8|13509.8|13518.3|13516.3|13518.3|13516.3|13511.8|13509.8|36
1650954920000|2022-04-26 06:35:20|13518.8|13516.8|13515.3|13513.3|13518.9|13516.9|13515.3|13513.3|12
1650954930000|2022-04-26 06:35:30|13515.4|13513.4|13512.8|13510.8|13516|13514|13512.8|13510.8|6
1650954940000|2022-04-26 06:35:40|13512.7|13510.7|13516.8|13514.8|13517|13515|13512.3|13510.3|27
1650954950000|2022-04-26 06:35:50|13516.7|13514.7|13516.3|13514.3|13517.2|13515.2|13515.4|13513.4|14
1650954960000|2022-04-26 06:36:00|13516.4|13514.4|13518.8|13516.8|13519.8|13517.8|13516.2|13514.2|9
1650954970000|2022-04-26 06:36:10|13519.2|13517.2|13519.9|13517.9|13521.2|13519.2|13519|13517|15
1650954980000|2022-04-26 06:36:20|13520|13518|13522.2|13520.2|13522.5|13520.5|13519|13517|11
1650954990000|2022-04-26 06:36:30|13522.3|13520.3|13521.3|13519.3|13522.3|13520.3|13520.5|13518.5|9
1650955000000|2022-04-26 06:36:40|13521.4|13519.4|13522.2|13520.2|13523|13521|13521|13519|10
1650955010000|2022-04-26 06:36:50|13522|13520|13522|13520|13522.8|13520.8|13522|13520|2
1650955020000|2022-04-26 06:37:00|13521.8|13519.8|13523|13521|13523.7|13521.7|13520.7|13518.7|11
1650955030000|2022-04-26 06:37:10|13523.2|13521.2|13524.2|13522.2|13524.7|13522.7|13522.9|13520.9|1
1650955040000|2022-04-26 06:37:20|13524.3|13522.3|13525.7|13523.7|13525.8|13523.8|13524.2|13522.2|11
1650955050000|2022-04-26 06:37:30|13525.8|13523.8|13525.8|13523.8|13526.4|13524.4|13525|13523|9
1650955060000|2022-04-26 06:37:40|13525.7|13523.7|13524.8|13522.8|13525.7|13523.7|13524.3|13522.3|5
1650955070000|2022-04-26 06:37:50|13524.9|13522.9|13519.8|13517.8|13525|13523|13519.2|13517.2|35
1650955080000|2022-04-26 06:38:00|13519.7|13517.7|13520.2|13518.2|13520.4|13518.4|13516.8|13514.8|21
1650955090000|2022-04-26 06:38:10|13520|13518|13522.5|13520.5|13522.5|13520.5|13519.5|13517.5|9
1650955100000|2022-04-26 06:38:20|13522.2|13520.2|13522.7|13520.7|13523.5|13521.5|13522.2|13520.2|7
1650955110000|2022-04-26 06:38:30|13522.3|13520.3|13520.9|13518.9|13522.3|13520.3|13520.4|13518.4|15
1650955120000|2022-04-26 06:38:40|13520.8|13518.8|13521.8|13519.8|13521.8|13519.8|13519.2|13517.2|14
1650955130000|2022-04-26 06:38:50|13521.5|13519.5|13522|13520|13522|13520|13520.9|13518.9|13
1650955140000|2022-04-26 06:39:00|13522.7|13520.7|13521.7|13519.7|13523.4|13521.4|13521.5|13519.5|11
1650955150000|2022-04-26 06:39:10|13521.5|13519.5|13522.8|13520.8|13522.8|13520.8|13521|13519|2
1650955160000|2022-04-26 06:39:20|13522.9|13520.9|13520.5|13518.5|13523.5|13521.5|13520|13518|11
1650955170000|2022-04-26 06:39:30|13520.7|13518.7|13518.5|13516.5|13520.7|13518.7|13518.3|13516.3|14
1650955180000|2022-04-26 06:39:40|13518.7|13516.7|13518|13516|13519.4|13517.4|13517.5|13515.5|13
1650955190000|2022-04-26 06:39:50|13518.2|13516.2|13521|13519|13521.3|13519.3|13518.2|13516.2|2
1650955200000|2022-04-26 06:40:00|13520.9|13518.9|13523.4|13521.4|13523.9|13521.9|13520.5|13518.5|14
1650955210000|2022-04-26 06:40:10|13523.3|13521.3|13527.5|13525.5|13528|13526|13522.8|13520.8|23
1650955220000|2022-04-26 06:40:20|13527.4|13525.4|13527.7|13525.7|13527.9|13525.9|13526.8|13524.8|8
1650955230000|2022-04-26 06:40:30|13527.9|13525.9|13528.8|13526.8|13529.7|13527.7|13527.7|13525.7|15
1650955240000|2022-04-26 06:40:40|13528.7|13526.7|13527.8|13525.8|13529.3|13527.3|13527|13525|17
1650955250000|2022-04-26 06:40:50|13527.7|13525.7|13526.8|13524.8|13529.5|13527.5|13526|13524|22
1650955260000|2022-04-26 06:41:00|13526.5|13524.5|13525.5|13523.5|13526.7|13524.7|13522.4|13520.4|16
1650955270000|2022-04-26 06:41:10|13525.4|13523.4|13523.5|13521.5|13525.4|13523.4|13522.4|13520.4|17
1650955280000|2022-04-26 06:41:20|13523.7|13521.7|13521.5|13519.5|13523.7|13521.7|13520.9|13518.9|11
1650955290000|2022-04-26 06:41:30|13520.8|13518.8|13520.8|13518.8|13520.8|13518.8|13519|13517|22
1650955300000|2022-04-26 06:41:40|13520.7|13518.7|13520.3|13518.3|13522.5|13520.5|13520|13518|10
1650955310000|2022-04-26 06:41:50|13520.5|13518.5|13519.4|13517.4|13521.2|13519.2|13519|13517|3
1650955320000|2022-04-26 06:42:00|13519.3|13517.3|13516.7|13514.7|13519.8|13517.8|13516.4|13514.4|14
1650955330000|2022-04-26 06:42:10|13516.8|13514.8|13517.3|13515.3|13517.3|13515.3|13515|13513|25
1650955340000|2022-04-26 06:42:20|13517.2|13515.2|13517.2|13515.2|13517.5|13515.5|13516.9|13514.9|8
1650955350000|2022-04-26 06:42:30|13517.3|13515.3|13517.8|13515.8|13518.8|13516.8|13517.3|13515.3|11
1650955360000|2022-04-26 06:42:40|13517.5|13515.5|13517.4|13515.4|13517.8|13515.8|13517.2|13515.2|15
1650955370000|2022-04-26 06:42:50|13517.3|13515.3|13517.8|13515.8|13517.8|13515.8|13516.4|13514.4|9
1650955380000|2022-04-26 06:43:00|13517.5|13515.5|13518.5|13516.5|13519.3|13517.3|13517.3|13515.3|3
1650955390000|2022-04-26 06:43:10|13518.4|13516.4|13519.8|13517.8|13520|13518|13517.9|13515.9|2
1650955400000|2022-04-26 06:43:20|13520|13518|13520|13518|13520.7|13518.7|13519|13517|8
1650955410000|2022-04-26 06:43:30|13520.2|13518.2|13520.5|13518.5|13521.4|13519.4|13519|13517|7
1650955420000|2022-04-26 06:43:40|13520.7|13518.7|13521.9|13519.9|13522.3|13520.3|13519.4|13517.4|8
1650955430000|2022-04-26 06:43:50|13521.8|13519.8|13519.4|13517.4|13521.8|13519.8|13519.3|13517.3|6
1650955440000|2022-04-26 06:44:00|13519.3|13517.3|13520.3|13518.3|13521.3|13519.3|13519.2|13517.2|2
1650955450000|2022-04-26 06:44:10|13520.4|13518.4|13521.5|13519.5|13521.9|13519.9|13519.9|13517.9|2
1650955460000|2022-04-26 06:44:20|13521.8|13519.8|13522.2|13520.2|13522.4|13520.4|13521.8|13519.8|12
1650955470000|2022-04-26 06:44:30|13520.9|13518.9|13520.9|13518.9|13521.8|13519.8|13520.9|13518.9|4
1650955480000|2022-04-26 06:44:40|13521|13519|13517.8|13515.8|13521|13519|13517.8|13515.8|8
1650955490000|2022-04-26 06:44:50|13517.7|13515.7|13517.8|13515.8|13519|13517|13517.3|13515.3|6
1650955500000|2022-04-26 06:45:00|13517.7|13515.7|13510.9|13508.9|13517.8|13515.8|13509.7|13507.7|137
1650955510000|2022-04-26 06:45:10|13510.8|13508.8|13509.9|13507.9|13512.4|13510.4|13509.8|13507.8|31
1650955520000|2022-04-26 06:45:20|13509.8|13507.8|13509.8|13507.8|13512.2|13510.2|13509.8|13507.8|37
1650955530000|2022-04-26 06:45:30|13509.9|13507.9|13502.2|13500.2|13510.4|13508.4|13499.3|13497.3|241
1650955540000|2022-04-26 06:45:40|13502.3|13500.3|13501.3|13499.3|13504.2|13502.2|13500.5|13498.5|43
1650955550000|2022-04-26 06:45:50|13501|13499|13501|13499|13503.2|13501.2|13500.8|13498.8|28
1650955560000|2022-04-26 06:46:00|13501.3|13499.3|13505|13503|13505.4|13503.4|13499.5|13497.5|39
1650955570000|2022-04-26 06:46:10|13505.2|13503.2|13502.9|13500.9|13505.3|13503.3|13502.2|13500.2|8
1650955580000|2022-04-26 06:46:20|13503|13501|13502.3|13500.3|13503.2|13501.2|13501|13499|23
1650955590000|2022-04-26 06:46:30|13502.4|13500.4|13502.2|13500.2|13504.5|13502.5|13502.2|13500.2|16
1650955600000|2022-04-26 06:46:40|13502|13500|13502|13500|13503.4|13501.4|13501.2|13499.2|8
1650955610000|2022-04-26 06:46:50|13502.2|13500.2|13501.9|13499.9|13502.8|13500.8|13501.8|13499.8|1
1650955620000|2022-04-26 06:47:00|13501.8|13499.8|13504.3|13502.3|13504.3|13502.3|13501.8|13499.8|9
1650955630000|2022-04-26 06:47:10|13504.5|13502.5|13506.7|13504.7|13509.4|13507.4|13504.5|13502.5|29
1650955640000|2022-04-26 06:47:20|13506.8|13504.8|13507.7|13505.7|13508.3|13506.3|13506.5|13504.5|15
1650955650000|2022-04-26 06:47:30|13508.3|13506.3|13506.9|13504.9|13509.2|13507.2|13506.7|13504.7|14
1650955660000|2022-04-26 06:47:40|13507|13505|13509.4|13507.4|13509.4|13507.4|13505.5|13503.5|24
1650955670000|2022-04-26 06:47:50|13509.5|13507.5|13511.9|13509.9|13512.2|13510.2|13507.2|13505.2|19
1650955680000|2022-04-26 06:48:00|13512|13510|13513.3|13511.3|13513.9|13511.9|13511.4|13509.4|17
1650955690000|2022-04-26 06:48:10|13512.9|13510.9|13514.5|13512.5|13514.8|13512.8|13512.9|13510.9|15
1650955700000|2022-04-26 06:48:20|13514.7|13512.7|13513.9|13511.9|13515.5|13513.5|13513.7|13511.7|13
1650955710000|2022-04-26 06:48:30|13513.8|13511.8|13512.2|13510.2|13514.3|13512.3|13511.8|13509.8|13
1650955720000|2022-04-26 06:48:40|13512.3|13510.3|13511.4|13509.4|13512.3|13510.3|13511.3|13509.3|11
1650955730000|2022-04-26 06:48:50|13511.5|13509.5|13511|13509|13511.7|13509.7|13510.9|13508.9|8
1650955740000|2022-04-26 06:49:00|13511.3|13509.3|13515.3|13513.3|13515.3|13513.3|13511|13509|27
1650955750000|2022-04-26 06:49:10|13515.2|13513.2|13515.4|13513.4|13516.9|13514.9|13514.4|13512.4|19
1650955760000|2022-04-26 06:49:20|13515.5|13513.5|13515.4|13513.4|13516.3|13514.3|13513.3|13511.3|21
1650955770000|2022-04-26 06:49:30|13515.5|13513.5|13516.7|13514.7|13517.2|13515.2|13514.2|13512.2|15
1650955780000|2022-04-26 06:49:40|13516.5|13514.5|13518|13516|13518.4|13516.4|13516.4|13514.4|18
1650955790000|2022-04-26 06:49:50|13518.3|13516.3|13517.2|13515.2|13518.5|13516.5|13515.5|13513.5|29
1650955800000|2022-04-26 06:50:00|13517.7|13515.7|13518.2|13516.2|13519|13517|13516.4|13514.4|20
1650955810000|2022-04-26 06:50:10|13518|13516|13520|13518|13520.9|13518.9|13518|13516|30
1650955820000|2022-04-26 06:50:20|13520.2|13518.2|13522.5|13520.5|13522.7|13520.7|13520.2|13518.2|18
1650955830000|2022-04-26 06:50:30|13522.4|13520.4|13522|13520|13522.7|13520.7|13520.9|13518.9|31
1650955840000|2022-04-26 06:50:40|13521.9|13519.9|13522.8|13520.8|13524.7|13522.7|13520.3|13518.3|88
1650955850000|2022-04-26 06:50:50|13522.9|13520.9|13520.9|13518.9|13523.3|13521.3|13520.8|13518.8|14
1650955860000|2022-04-26 06:51:00|13520.8|13518.8|13522.2|13520.2|13524.2|13522.2|13520.2|13518.2|24
1650955870000|2022-04-26 06:51:10|13522.5|13520.5|13521.4|13519.4|13522.5|13520.5|13521.4|13519.4|16
1650955880000|2022-04-26 06:51:20|13522|13520|13522.5|13520.5|13523.3|13521.3|13522|13520|5
1650955890000|2022-04-26 06:51:30|13522.7|13520.7|13521|13519|13523|13521|13521|13519|12
1650955900000|2022-04-26 06:51:40|13520.9|13518.9|13521.8|13519.8|13521.8|13519.8|13520.7|13518.7|9
1650955910000|2022-04-26 06:51:50|13521.7|13519.7|13516.4|13514.4|13521.7|13519.7|13516.3|13514.3|50
1650955920000|2022-04-26 06:52:00|13516.3|13514.3|13515.5|13513.5|13516.8|13514.8|13515|13513|13
1650955930000|2022-04-26 06:52:10|13515.9|13513.9|13514.2|13512.2|13516.2|13514.2|13514|13512|10
1650955940000|2022-04-26 06:52:20|13514|13512|13515.9|13513.9|13516.5|13514.5|13513.8|13511.8|10
1650955950000|2022-04-26 06:52:30|13515.8|13513.8|13518|13516|13518|13516|13515.4|13513.4|3
1650955960000|2022-04-26 06:52:40|13518.2|13516.2|13518.9|13516.9|13520.5|13518.5|13518.2|13516.2|17
1650955970000|2022-04-26 06:52:50|13519.7|13517.7|13517.5|13515.5|13519.7|13517.7|13517.4|13515.4|4
1650955980000|2022-04-26 06:53:00|13517.7|13515.7|13519.9|13517.9|13519.9|13517.9|13517.5|13515.5|13
1650955990000|2022-04-26 06:53:10|13519.7|13517.7|13519.8|13517.8|13519.9|13517.9|13518.7|13516.7|5
1650956000000|2022-04-26 06:53:20|13519.7|13517.7|13519|13517|13519.7|13517.7|13516.5|13514.5|11
1650956010000|2022-04-26 06:53:30|13519.2|13517.2|13514|13512|13519.2|13517.2|13508.3|13506.3|215
1650956020000|2022-04-26 06:53:40|13513.9|13511.9|13511.9|13509.9|13513.9|13511.9|13511.2|13509.2|9
1650956030000|2022-04-26 06:53:50|13512|13510|13512.8|13510.8|13512.8|13510.8|13511.4|13509.4|6
1650956040000|2022-04-26 06:54:00|13513|13511|13516|13514|13517.2|13515.2|13512.9|13510.9|24
1650956050000|2022-04-26 06:54:10|13516.8|13514.8|13517.7|13515.7|13517.8|13515.8|13514.5|13512.5|9
1650956060000|2022-04-26 06:54:20|13517.8|13515.8|13518.5|13516.5|13518.5|13516.5|13517.5|13515.5|12
1650956070000|2022-04-26 06:54:30|13518.7|13516.7|13520.2|13518.2|13520.3|13518.3|13518.7|13516.7|12
1650956080000|2022-04-26 06:54:40|13520|13518|13520.2|13518.2|13521.8|13519.8|13519.2|13517.2|26
1650956090000|2022-04-26 06:54:50|13520.5|13518.5|13522.3|13520.3|13522.7|13520.7|13520.4|13518.4|8
1650956100000|2022-04-26 06:55:00|13520.9|13518.9|13518.4|13516.4|13520.9|13518.9|13516|13514|37
1650956110000|2022-04-26 06:55:10|13518.7|13516.7|13522.3|13520.3|13522.3|13520.3|13517.5|13515.5|59
1650956120000|2022-04-26 06:55:20|13519.3|13517.3|13517.7|13515.7|13521.4|13519.4|13516.5|13514.5|144
1650956130000|2022-04-26 06:55:30|13517.8|13515.8|13517.9|13515.9|13518.2|13516.2|13517.7|13515.7|12
1650956140000|2022-04-26 06:55:40|13517.8|13515.8|13515.9|13513.9|13517.8|13515.8|13514.9|13512.9|20
1650956150000|2022-04-26 06:55:50|13515.5|13513.5|13513.2|13511.2|13515.5|13513.5|13512.4|13510.4|21
1650956160000|2022-04-26 06:56:00|13513|13511|13515.5|13513.5|13515.5|13513.5|13510|13508|47
1650956170000|2022-04-26 06:56:10|13515.7|13513.7|13516.9|13514.9|13517.5|13515.5|13514.4|13512.4|22
1650956180000|2022-04-26 06:56:20|13516.8|13514.8|13518.5|13516.5|13518.5|13516.5|13515.4|13513.4|8
1650956190000|2022-04-26 06:56:30|13518.4|13516.4|13517.3|13515.3|13518.4|13516.4|13517|13515|1
1650956200000|2022-04-26 06:56:40|13517.2|13515.2|13518|13516|13518.9|13516.9|13516.4|13514.4|5
1650956210000|2022-04-26 06:56:50|13517.9|13515.9|13518.2|13516.2|13519.5|13517.5|13517|13515|15
1650956220000|2022-04-26 06:57:00|13518|13516|13519.3|13517.3|13519.4|13517.4|13517.5|13515.5|4
1650956230000|2022-04-26 06:57:10|13519.2|13517.2|13518.3|13516.3|13519.2|13517.2|13517.5|13515.5|11
1650956240000|2022-04-26 06:57:20|13518.5|13516.5|13518.4|13516.4|13518.7|13516.7|13518.4|13516.4|0
1650956250000|2022-04-26 06:57:30|13518.5|13516.5|13516|13514|13519.3|13517.3|13515.5|13513.5|6
1650956260000|2022-04-26 06:57:40|13516.2|13514.2|13516.3|13514.3|13516.8|13514.8|13515.4|13513.4|1
1650956270000|2022-04-26 06:57:50|13516.4|13514.4|13515.9|13513.9|13516.8|13514.8|13514.2|13512.2|20
1650956280000|2022-04-26 06:58:00|13516.7|13514.7|13514.8|13512.8|13516.8|13514.8|13514|13512|5
1650956290000|2022-04-26 06:58:10|13515|13513|13513.4|13511.4|13515.5|13513.5|13513.4|13511.4|5
1650956300000|2022-04-26 06:58:20|13513.9|13511.9|13517.7|13515.7|13518|13516|13513.9|13511.9|12
1650956310000|2022-04-26 06:58:30|13517.5|13515.5|13517.5|13515.5|13519.2|13517.2|13516.4|13514.4|10
1650956320000|2022-04-26 06:58:40|13517.7|13515.7|13516.9|13514.9|13517.7|13515.7|13516.5|13514.5|3
1650956330000|2022-04-26 06:58:50|13517|13515|13517.7|13515.7|13519.2|13517.2|13515.8|13513.8|20
1650956340000|2022-04-26 06:59:00|13517.8|13515.8|13517.4|13515.4|13518.2|13516.2|13515.7|13513.7|14
1650956350000|2022-04-26 06:59:10|13517.5|13515.5|13514.2|13512.2|13519.3|13517.3|13514|13512|72
1650956360000|2022-04-26 06:59:20|13514.3|13512.3|13514.7|13512.7|13514.9|13512.9|13513.7|13511.7|2
1650956370000|2022-04-26 06:59:30|13514.8|13512.8|13515.3|13513.3|13515.3|13513.3|13511|13509|98
1650956380000|2022-04-26 06:59:40|13515.2|13513.2|13518.2|13516.2|13518.2|13516.2|13514.3|13512.3|27
1650956390000|2022-04-26 06:59:50|13518.3|13516.3|13522.8|13520.8|13522.8|13520.8|13517.5|13515.5|28
1650956400000|2022-04-26 07:00:00|13523.8|13521.8|13517.9|13515.9|13523.8|13521.8|13509.2|13507.2|170
1650956410000|2022-04-26 07:00:10|13517.8|13515.8|13516.2|13514.2|13518.2|13516.2|13512.4|13510.4|67
1650956420000|2022-04-26 07:00:20|13516.3|13514.3|13521.7|13519.7|13522.9|13520.9|13515.8|13513.8|40
1650956430000|2022-04-26 07:00:30|13521.5|13519.5|13511.3|13509.3|13521.5|13519.5|13510.7|13508.7|18
1650956440000|2022-04-26 07:00:40|13510.7|13508.7|13505.4|13503.4|13511.8|13509.8|13504.7|13502.7|66
1650956450000|2022-04-26 07:00:50|13505.5|13503.5|13502.7|13500.7|13506.2|13504.2|13501.2|13499.2|45
1650956460000|2022-04-26 07:01:00|13502.5|13500.5|13502.9|13500.9|13503|13501|13493.4|13491.4|159
1650956470000|2022-04-26 07:01:10|13503.8|13501.8|13504.9|13502.9|13505.2|13503.2|13498.5|13496.5|38
1650956480000|2022-04-26 07:01:20|13505|13503|13507.4|13505.4|13509.7|13507.7|13503.4|13501.4|47
1650956490000|2022-04-26 07:01:30|13507.3|13505.3|13501.4|13499.4|13507.9|13505.9|13500.8|13498.8|29
1650956500000|2022-04-26 07:01:40|13501.3|13499.3|13502.4|13500.4|13503|13501|13497.9|13495.9|24
1650956510000|2022-04-26 07:01:50|13502.3|13500.3|13503.8|13501.8|13503.9|13501.9|13499.7|13497.7|15
1650956520000|2022-04-26 07:02:00|13503.7|13501.7|13500|13498|13504.4|13502.4|13498.4|13496.4|35
1650956530000|2022-04-26 07:02:10|13499.9|13497.9|13501|13499|13501.7|13499.7|13498|13496|29
1650956540000|2022-04-26 07:02:20|13501.7|13499.7|13502.3|13500.3|13503.5|13501.5|13500.3|13498.3|12
1650956550000|2022-04-26 07:02:30|13502.2|13500.2|13506|13504|13506|13504|13501|13499|14
1650956560000|2022-04-26 07:02:40|13506.2|13504.2|13504.3|13502.3|13507.7|13505.7|13503.4|13501.4|16
1650956570000|2022-04-26 07:02:50|13504.4|13502.4|13499.8|13497.8|13504.8|13502.8|13499.8|13497.8|16
1650956580000|2022-04-26 07:03:00|13499.9|13497.9|13501.7|13499.7|13502.4|13500.4|13496.5|13494.5|41
1650956590000|2022-04-26 07:03:10|13501.8|13499.8|13499.5|13497.5|13502.3|13500.3|13497.7|13495.7|10
1650956600000|2022-04-26 07:03:20|13499.7|13497.7|13499.8|13497.8|13500.4|13498.4|13497.8|13495.8|15
1650956610000|2022-04-26 07:03:30|13499.9|13497.9|13497.9|13495.9|13500.5|13498.5|13494.2|13492.2|30
1650956620000|2022-04-26 07:03:40|13498|13496|13499.8|13497.8|13500.2|13498.2|13497.9|13495.9|23
1650956630000|2022-04-26 07:03:50|13499.7|13497.7|13501.5|13499.5|13502|13500|13498.5|13496.5|12
1650956640000|2022-04-26 07:04:00|13501.9|13499.9|13502.8|13500.8|13503.3|13501.3|13499.9|13497.9|15
1650956650000|2022-04-26 07:04:10|13502.7|13500.7|13503.3|13501.3|13505.8|13503.8|13502.2|13500.2|33
1650956660000|2022-04-26 07:04:20|13503.2|13501.2|13504.2|13502.2|13505.5|13503.5|13502.9|13500.9|11
1650956670000|2022-04-26 07:04:30|13504.4|13502.4|13504.7|13502.7|13505.2|13503.2|13503.4|13501.4|9
1650956680000|2022-04-26 07:04:40|13504.8|13502.8|13507.8|13505.8|13507.8|13505.8|13502.5|13500.5|13
1650956690000|2022-04-26 07:04:50|13507.9|13505.9|13507.8|13505.8|13508.5|13506.5|13505.8|13503.8|33
1650956700000|2022-04-26 07:05:00|13507.5|13505.5|13509|13507|13512|13510|13505.7|13503.7|77
1650956710000|2022-04-26 07:05:10|13509.3|13507.3|13502|13500|13509.7|13507.7|13502|13500|68
1650956720000|2022-04-26 07:05:20|13502.3|13500.3|13502.5|13500.5|13505.4|13503.4|13501.9|13499.9|13
1650956730000|2022-04-26 07:05:30|13502.4|13500.4|13498.8|13496.8|13502.5|13500.5|13496.5|13494.5|52
1650956740000|2022-04-26 07:05:40|13498.7|13496.7|13493.2|13491.2|13498.8|13496.8|13493.2|13491.2|45
1650956750000|2022-04-26 07:05:50|13493|13491|13494.8|13492.8|13495.4|13493.4|13490.5|13488.5|85
1650956760000|2022-04-26 07:06:00|13494.7|13492.7|13492.3|13490.3|13497.4|13495.4|13492.3|13490.3|72
1650956770000|2022-04-26 07:06:10|13492.4|13490.4|13485.8|13483.8|13492.8|13490.8|13483.2|13481.2|150
1650956780000|2022-04-26 07:06:20|13485.7|13483.7|13482.4|13480.4|13485.7|13483.7|13480.4|13478.4|111
1650956790000|2022-04-26 07:06:30|13482.3|13480.3|13480.3|13478.3|13483.2|13481.2|13474.3|13472.3|203
1650956800000|2022-04-26 07:06:40|13480.2|13478.2|13477.8|13475.8|13480.2|13478.2|13475.8|13473.8|52
1650956810000|2022-04-26 07:06:50|13477.7|13475.7|13479.5|13477.5|13481.9|13479.9|13477|13475|63
1650956820000|2022-04-26 07:07:00|13478.8|13476.8|13480.7|13478.7|13483.8|13481.8|13478.4|13476.4|37
1650956830000|2022-04-26 07:07:10|13480.5|13478.5|13486|13484|13487.5|13485.5|13480.5|13478.5|55
1650956840000|2022-04-26 07:07:20|13486.3|13484.3|13486.7|13484.7|13488.9|13486.9|13486|13484|37
1650956850000|2022-04-26 07:07:30|13486.5|13484.5|13482.8|13480.8|13486.7|13484.7|13482.7|13480.7|39
1650956860000|2022-04-26 07:07:40|13482.7|13480.7|13479.5|13477.5|13484.3|13482.3|13479.4|13477.4|56
1650956870000|2022-04-26 07:07:50|13479.7|13477.7|13481|13479|13485.2|13483.2|13479.7|13477.7|26
1650956880000|2022-04-26 07:08:00|13480.7|13478.7|13478.3|13476.3|13481.4|13479.4|13477|13475|43
1650956890000|2022-04-26 07:08:10|13477.8|13475.8|13475|13473|13478.2|13476.2|13473.9|13471.9|46
1650956900000|2022-04-26 07:08:20|13474.9|13472.9|13477.4|13475.4|13479.2|13477.2|13473.3|13471.3|51
1650956910000|2022-04-26 07:08:30|13477.3|13475.3|13478.3|13476.3|13480.4|13478.4|13477.2|13475.2|13
1650956920000|2022-04-26 07:08:40|13478|13476|13481.7|13479.7|13482.3|13480.3|13477.7|13475.7|19
1650956930000|2022-04-26 07:08:50|13481.5|13479.5|13481.2|13479.2|13483.5|13481.5|13479.3|13477.3|36
1650956940000|2022-04-26 07:09:00|13481|13479|13479|13477|13484.3|13482.3|13478.7|13476.7|33
1650956950000|2022-04-26 07:09:10|13478.9|13476.9|13476.8|13474.8|13479.8|13477.8|13476.7|13474.7|21
1650956960000|2022-04-26 07:09:20|13476.9|13474.9|13473.2|13471.2|13477.7|13475.7|13472.9|13470.9|89
1650956970000|2022-04-26 07:09:30|13473.3|13471.3|13471.8|13469.8|13475|13473|13471.5|13469.5|48
1650956980000|2022-04-26 07:09:40|13470.3|13468.3|13469.9|13467.9|13471.8|13469.8|13469.4|13467.4|53
1650956990000|2022-04-26 07:09:50|13469.8|13467.8|13471.8|13469.8|13472.9|13470.9|13468.7|13466.7|53
1650957000000|2022-04-26 07:10:00|13471.3|13469.3|13471.2|13469.2|13472.4|13470.4|13469.8|13467.8|27
1650957010000|2022-04-26 07:10:10|13470.5|13468.5|13470.3|13468.3|13470.8|13468.8|13468.5|13466.5|21
1650957020000|2022-04-26 07:10:20|13470|13468|13471.7|13469.7|13472.4|13470.4|13467.2|13465.2|60
1650957030000|2022-04-26 07:10:30|13471.8|13469.8|13472.2|13470.2|13474.4|13472.4|13470.8|13468.8|46
1650957040000|2022-04-26 07:10:40|13472|13470|13471.4|13469.4|13472.2|13470.2|13468.8|13466.8|31
1650957050000|2022-04-26 07:10:50|13471.5|13469.5|13466.5|13464.5|13471.8|13469.8|13466.5|13464.5|37
1650957060000|2022-04-26 07:11:00|13466.8|13464.8|13464|13462|13466.8|13464.8|13459.5|13457.5|151
1650957070000|2022-04-26 07:11:10|13464.7|13462.7|13469.5|13467.5|13470.3|13468.3|13464.7|13462.7|66
1650957080000|2022-04-26 07:11:20|13469.7|13467.7|13471|13469|13471|13469|13468.2|13466.2|59
1650957090000|2022-04-26 07:11:30|13470.9|13468.9|13472.2|13470.2|13472.4|13470.4|13468.8|13466.8|60
1650957100000|2022-04-26 07:11:40|13471.7|13469.7|13469.9|13467.9|13472.2|13470.2|13469|13467|68
1650957110000|2022-04-26 07:11:50|13469.5|13467.5|13472.5|13470.5|13475.2|13473.2|13469.5|13467.5|81
1650957120000|2022-04-26 07:12:00|13471.8|13469.8|13476.9|13474.9|13477.5|13475.5|13471.5|13469.5|69
1650957130000|2022-04-26 07:12:10|13476.8|13474.8|13479.3|13477.3|13479.4|13477.4|13475|13473|37
1650957140000|2022-04-26 07:12:20|13479.4|13477.4|13475.8|13473.8|13480|13478|13474.5|13472.5|50
1650957150000|2022-04-26 07:12:30|13475.7|13473.7|13475.8|13473.8|13476.2|13474.2|13473.3|13471.3|42
1650957160000|2022-04-26 07:12:40|13475.7|13473.7|13476.8|13474.8|13478.8|13476.8|13475.5|13473.5|45
1650957170000|2022-04-26 07:12:50|13477|13475|13475.2|13473.2|13477|13475|13472.9|13470.9|33
1650957180000|2022-04-26 07:13:00|13475.4|13473.4|13479.3|13477.3|13479.5|13477.5|13474.3|13472.3|30
1650957190000|2022-04-26 07:13:10|13479.5|13477.5|13476|13474|13479.5|13477.5|13475.3|13473.3|14
1650957200000|2022-04-26 07:13:20|13475.3|13473.3|13473.5|13471.5|13475.5|13473.5|13472.8|13470.8|16
1650957210000|2022-04-26 07:13:30|13473.4|13471.4|13470.8|13468.8|13473.4|13471.4|13469|13467|41
1650957220000|2022-04-26 07:13:40|13472.3|13470.3|13467.2|13465.2|13472.5|13470.5|13467.2|13465.2|34
1650957230000|2022-04-26 07:13:50|13467.3|13465.3|13464.3|13462.3|13467.3|13465.3|13463.2|13461.2|30
1650957240000|2022-04-26 07:14:00|13464.9|13462.9|13471.3|13469.3|13471.9|13469.9|13464.8|13462.8|29
1650957250000|2022-04-26 07:14:10|13471.8|13469.8|13470.8|13468.8|13473.7|13471.7|13470.2|13468.2|33
1650957260000|2022-04-26 07:14:20|13470.5|13468.5|13466.7|13464.7|13470.5|13468.5|13466.3|13464.3|16
1650957270000|2022-04-26 07:14:30|13466.5|13464.5|13463.9|13461.9|13467.3|13465.3|13463.5|13461.5|37
1650957280000|2022-04-26 07:14:40|13463.5|13461.5|13462.9|13460.9|13464.5|13462.5|13462.5|13460.5|21
1650957290000|2022-04-26 07:14:50|13463|13461|13462.3|13460.3|13463.9|13461.9|13461.4|13459.4|55
1650957300000|2022-04-26 07:15:00|13462.4|13460.4|13463.3|13461.3|13464.7|13462.7|13458.3|13456.3|131
1650957310000|2022-04-26 07:15:10|13463.2|13461.2|13459.3|13457.3|13463.3|13461.3|13458.8|13456.8|33
1650957320000|2022-04-26 07:15:20|13459.2|13457.2|13456.5|13454.5|13459.4|13457.4|13456.3|13454.3|38
1650957330000|2022-04-26 07:15:30|13456.4|13454.4|13457.2|13455.2|13458.8|13456.8|13454.3|13452.3|186
1650957340000|2022-04-26 07:15:40|13457|13455|13455.3|13453.3|13457|13455|13452.8|13450.8|68
1650957350000|2022-04-26 07:15:50|13455.5|13453.5|13453.4|13451.4|13458.2|13456.2|13453.4|13451.4|77
1650957360000|2022-04-26 07:16:00|13453.5|13451.5|13453.8|13451.8|13454.8|13452.8|13453.2|13451.2|73
1650957370000|2022-04-26 07:16:10|13453.5|13451.5|13451|13449|13454.2|13452.2|13447.8|13445.8|165
1650957380000|2022-04-26 07:16:20|13451.3|13449.3|13453.5|13451.5|13453.5|13451.5|13449.9|13447.9|30
1650957390000|2022-04-26 07:16:30|13453.8|13451.8|13453.3|13451.3|13454.5|13452.5|13452|13450|33
1650957400000|2022-04-26 07:16:40|13453.2|13451.2|13450.2|13448.2|13453.3|13451.3|13448.8|13446.8|36
1650957410000|2022-04-26 07:16:50|13450|13448|13449.4|13447.4|13451|13449|13447.9|13445.9|30
1650957420000|2022-04-26 07:17:00|13450.8|13448.8|13452|13450|13454.5|13452.5|13450.7|13448.7|58
1650957430000|2022-04-26 07:17:10|13452.7|13450.7|13450.4|13448.4|13452.7|13450.7|13449.2|13447.2|26
1650957440000|2022-04-26 07:17:20|13450.9|13448.9|13452.3|13450.3|13453.3|13451.3|13450.4|13448.4|19
1650957450000|2022-04-26 07:17:30|13452.7|13450.7|13452.4|13450.4|13454.2|13452.2|13451.9|13449.9|26
1650957460000|2022-04-26 07:17:40|13452.3|13450.3|13451.5|13449.5|13452.7|13450.7|13450.5|13448.5|22
1650957470000|2022-04-26 07:17:50|13451.4|13449.4|13451.8|13449.8|13452.5|13450.5|13451.4|13449.4|9
1650957480000|2022-04-26 07:18:00|13451.9|13449.9|13452|13450|13454.3|13452.3|13450.3|13448.3|42
1650957490000|2022-04-26 07:18:10|13451.5|13449.5|13451.3|13449.3|13451.7|13449.7|13449.9|13447.9|13
1650957500000|2022-04-26 07:18:20|13451.4|13449.4|13454.2|13452.2|13454.7|13452.7|13451.3|13449.3|64
1650957510000|2022-04-26 07:18:30|13454.3|13452.3|13458.8|13456.8|13459.5|13457.5|13454.2|13452.2|80
1650957520000|2022-04-26 07:18:40|13458.9|13456.9|13459.3|13457.3|13459.8|13457.8|13457.5|13455.5|25
1650957530000|2022-04-26 07:18:50|13459.5|13457.5|13460.5|13458.5|13460.5|13458.5|13457.4|13455.4|73
1650957540000|2022-04-26 07:19:00|13460.7|13458.7|13463|13461|13464.2|13462.2|13460.7|13458.7|44
1650957550000|2022-04-26 07:19:10|13462.3|13460.3|13459.4|13457.4|13462.8|13460.8|13459.4|13457.4|34
1650957560000|2022-04-26 07:19:20|13459.5|13457.5|13456.8|13454.8|13460|13458|13456.7|13454.7|32
1650957570000|2022-04-26 07:19:30|13456.7|13454.7|13452.5|13450.5|13456.7|13454.7|13452.5|13450.5|41
1650957580000|2022-04-26 07:19:40|13452.4|13450.4|13453|13451|13455.9|13453.9|13451.3|13449.3|41
1650957590000|2022-04-26 07:19:50|13453.3|13451.3|13451.8|13449.8|13453.9|13451.9|13451|13449|12
1650957600000|2022-04-26 07:20:00|13451.7|13449.7|13449.9|13447.9|13451.8|13449.8|13448|13446|82
1650957610000|2022-04-26 07:20:10|13449.8|13447.8|13448.7|13446.7|13450|13448|13447.5|13445.5|51
1650957620000|2022-04-26 07:20:20|13448.3|13446.3|13447|13445|13448.3|13446.3|13446.7|13444.7|35
1650957630000|2022-04-26 07:20:30|13446.8|13444.8|13445.5|13443.5|13446.8|13444.8|13444|13442|78
1650957640000|2022-04-26 07:20:40|13444.8|13442.8|13445.7|13443.7|13449|13447|13443.3|13441.3|67
1650957650000|2022-04-26 07:20:50|13445.8|13443.8|13446.3|13444.3|13448.7|13446.7|13445.5|13443.5|40
1650957660000|2022-04-26 07:21:00|13446.5|13444.5|13449.8|13447.8|13450.7|13448.7|13445.7|13443.7|41
1650957670000|2022-04-26 07:21:10|13449.7|13447.7|13446.7|13444.7|13449.7|13447.7|13445.8|13443.8|75
1650957680000|2022-04-26 07:21:20|13446.5|13444.5|13443.9|13441.9|13446.7|13444.7|13440.9|13438.9|203
1650957690000|2022-04-26 07:21:30|13443.8|13441.8|13448.5|13446.5|13448.7|13446.7|13443.8|13441.8|59
1650957700000|2022-04-26 07:21:40|13448.7|13446.7|13452.2|13450.2|13452.8|13450.8|13448.5|13446.5|58
1650957710000|2022-04-26 07:21:50|13452.4|13450.4|13450|13448|13454|13452|13449.4|13447.4|69
1650957720000|2022-04-26 07:22:00|13449.9|13447.9|13452|13450|13453|13451|13448.9|13446.9|24
1650957730000|2022-04-26 07:22:10|13451.7|13449.7|13452|13450|13452.5|13450.5|13449.7|13447.7|26
1650957740000|2022-04-26 07:22:20|13451.9|13449.9|13453.8|13451.8|13454.8|13452.8|13450.8|13448.8|25
1650957750000|2022-04-26 07:22:30|13454|13452|13451.7|13449.7|13454.3|13452.3|13451.2|13449.2|31
1650957760000|2022-04-26 07:22:40|13451.8|13449.8|13452|13450|13453.8|13451.8|13451.3|13449.3|20
1650957770000|2022-04-26 07:22:50|13451.9|13449.9|13451.4|13449.4|13452.4|13450.4|13451.2|13449.2|12
1650957780000|2022-04-26 07:23:00|13453.3|13451.3|13453.5|13451.5|13455.7|13453.7|13453|13451|40
1650957790000|2022-04-26 07:23:10|13453.4|13451.4|13455.3|13453.3|13455.7|13453.7|13453.3|13451.3|16
1650957800000|2022-04-26 07:23:20|13455.4|13453.4|13453.2|13451.2|13455.4|13453.4|13450.9|13448.9|28
1650957810000|2022-04-26 07:23:30|13452.9|13450.9|13453.3|13451.3|13454.9|13452.9|13450.9|13448.9|26
1650957820000|2022-04-26 07:23:40|13453.4|13451.4|13455.5|13453.5|13456.8|13454.8|13453.3|13451.3|25
1650957830000|2022-04-26 07:23:50|13455.7|13453.7|13454.2|13452.2|13455.7|13453.7|13453.5|13451.5|21
1650957840000|2022-04-26 07:24:00|13452.7|13450.7|13448.3|13446.3|13452.8|13450.8|13447.9|13445.9|72
1650957850000|2022-04-26 07:24:10|13448|13446|13449.8|13447.8|13449.9|13447.9|13446.9|13444.9|21
1650957860000|2022-04-26 07:24:20|13449.9|13447.9|13451.7|13449.7|13454|13452|13449.9|13447.9|16
1650957870000|2022-04-26 07:24:30|13451.5|13449.5|13449.4|13447.4|13451.5|13449.5|13448.8|13446.8|23
1650957880000|2022-04-26 07:24:40|13449.3|13447.3|13451|13449|13451.2|13449.2|13446.9|13444.9|25
1650957890000|2022-04-26 07:24:50|13451.7|13449.7|13452.2|13450.2|13454.3|13452.3|13451.7|13449.7|22
1650957900000|2022-04-26 07:25:00|13451.8|13449.8|13456.5|13454.5|13456.8|13454.8|13451.8|13449.8|33
1650957910000|2022-04-26 07:25:10|13456.3|13454.3|13459.5|13457.5|13459.7|13457.7|13456.3|13454.3|40
1650957920000|2022-04-26 07:25:20|13459.3|13457.3|13462.3|13460.3|13463|13461|13459.3|13457.3|51
1650957930000|2022-04-26 07:25:30|13462.4|13460.4|13459.8|13457.8|13465|13463|13459|13457|85
1650957940000|2022-04-26 07:25:40|13460|13458|13459.9|13457.9|13460.5|13458.5|13458.4|13456.4|20
1650957950000|2022-04-26 07:25:50|13459.8|13457.8|13455.5|13453.5|13459.8|13457.8|13454.2|13452.2|30
1650957960000|2022-04-26 07:26:00|13455.4|13453.4|13453.8|13451.8|13455.8|13453.8|13453.2|13451.2|9
1650958020000|2022-04-26 07:27:00|13449|13447|13446.8|13444.8|13449|13447|13446.5|13444.5|12
1650958030000|2022-04-26 07:27:10|13446.5|13444.5|13445.2|13443.2|13446.5|13444.5|13442.2|13440.2|40
1650958040000|2022-04-26 07:27:20|13444.5|13442.5|13443.5|13441.5|13445.2|13443.2|13441.4|13439.4|35
1650958050000|2022-04-26 07:27:30|13443.3|13441.3|13441.3|13439.3|13443.3|13441.3|13440.9|13438.9|17
1650958060000|2022-04-26 07:27:40|13441.2|13439.2|13443.8|13441.8|13443.8|13441.8|13441|13439|24
1650958070000|2022-04-26 07:27:50|13444.5|13442.5|13443.7|13441.7|13444.8|13442.8|13442.5|13440.5|37
1650958080000|2022-04-26 07:28:00|13443.5|13441.5|13445.8|13443.8|13447|13445|13443.5|13441.5|26
1650958090000|2022-04-26 07:28:10|13445.7|13443.7|13443.3|13441.3|13445.8|13443.8|13442.9|13440.9|9
1650958100000|2022-04-26 07:28:20|13443.5|13441.5|13435.7|13433.7|13443.8|13441.8|13434|13432|116
1650958110000|2022-04-26 07:28:30|13435.5|13433.5|13439.3|13437.3|13440.3|13438.3|13432.8|13430.8|61
1650958120000|2022-04-26 07:28:40|13439.4|13437.4|13438.5|13436.5|13441.3|13439.3|13437.7|13435.7|42
1650958130000|2022-04-26 07:28:50|13438.8|13436.8|13439.2|13437.2|13440.2|13438.2|13436.3|13434.3|20
1650958140000|2022-04-26 07:29:00|13438.9|13436.9|13444|13442|13444.3|13442.3|13438.8|13436.8|27
1650958150000|2022-04-26 07:29:10|13444.2|13442.2|13438.3|13436.3|13444.3|13442.3|13436.9|13434.9|73
1650958160000|2022-04-26 07:29:20|13438|13436|13438|13436|13439|13437|13437.5|13435.5|15
1650958170000|2022-04-26 07:29:30|13438.3|13436.3|13436.9|13434.9|13439.7|13437.7|13436.5|13434.5|18
1650958180000|2022-04-26 07:29:40|13437|13435|13440.4|13438.4|13441.3|13439.3|13436.8|13434.8|29
1650958190000|2022-04-26 07:29:50|13440.5|13438.5|13439.2|13437.2|13440.9|13438.9|13438.5|13436.5|8
1650958200000|2022-04-26 07:30:00|13439|13437|13436.3|13434.3|13439|13437|13434.5|13432.5|50
1650958210000|2022-04-26 07:30:10|13436.4|13434.4|13435.3|13433.3|13437|13435|13433.8|13431.8|32
1650958220000|2022-04-26 07:30:20|13435|13433|13435.3|13433.3|13437|13435|13434.5|13432.5|20
1650958230000|2022-04-26 07:30:30|13435.2|13433.2|13440.5|13438.5|13440.5|13438.5|13434.3|13432.3|37
1650958240000|2022-04-26 07:30:40|13440.8|13438.8|13441.4|13439.4|13442.3|13440.3|13440.2|13438.2|31
1650958250000|2022-04-26 07:30:50|13441.3|13439.3|13441.5|13439.5|13443.7|13441.7|13440.8|13438.8|54
1650958260000|2022-04-26 07:31:00|13441.4|13439.4|13445|13443|13445|13443|13440.8|13438.8|33
1650958270000|2022-04-26 07:31:10|13446.3|13444.3|13447.7|13445.7|13447.7|13445.7|13444|13442|32
1650958280000|2022-04-26 07:31:20|13447.9|13445.9|13446|13444|13449.8|13447.8|13445.7|13443.7|51
1650958290000|2022-04-26 07:31:30|13446.2|13444.2|13442.5|13440.5|13446.3|13444.3|13442.5|13440.5|50
1650958300000|2022-04-26 07:31:40|13442.7|13440.7|13440.2|13438.2|13442.7|13440.7|13437.5|13435.5|37
1650958310000|2022-04-26 07:31:50|13440.5|13438.5|13441.5|13439.5|13442.2|13440.2|13439.5|13437.5|13
1650958320000|2022-04-26 07:32:00|13440.8|13438.8|13443.8|13441.8|13445.3|13443.3|13440.5|13438.5|25
1650958330000|2022-04-26 07:32:10|13443.9|13441.9|13446|13444|13446.5|13444.5|13443.9|13441.9|9
1650958340000|2022-04-26 07:32:20|13446.2|13444.2|13448|13446|13450.5|13448.5|13446.2|13444.2|28
1650958350000|2022-04-26 07:32:30|13448.2|13446.2|13455|13453|13455|13453|13448.2|13446.2|37
1650958360000|2022-04-26 07:32:40|13455.2|13453.2|13454.8|13452.8|13457.4|13455.4|13454.5|13452.5|37
1650958370000|2022-04-26 07:32:50|13454.9|13452.9|13455.3|13453.3|13455.5|13453.5|13454.2|13452.2|34
1650958380000|2022-04-26 07:33:00|13455.4|13453.4|13459.5|13457.5|13460.2|13458.2|13454.4|13452.4|73
1650958390000|2022-04-26 07:33:10|13459.7|13457.7|13459.9|13457.9|13459.9|13457.9|13458.5|13456.5|36
1650958400000|2022-04-26 07:33:20|13460.5|13458.5|13462.2|13460.2|13462.2|13460.2|13459.5|13457.5|37
1650958410000|2022-04-26 07:33:30|13462|13460|13462.5|13460.5|13464.3|13462.3|13461.2|13459.2|35
1650958420000|2022-04-26 07:33:40|13462.4|13460.4|13465.2|13463.2|13466.5|13464.5|13462.3|13460.3|69
1650958430000|2022-04-26 07:33:50|13465.3|13463.3|13462.5|13460.5|13465.5|13463.5|13461.8|13459.8|39
1650958440000|2022-04-26 07:34:00|13462|13460|13465|13463|13465.2|13463.2|13461.7|13459.7|18
1650958450000|2022-04-26 07:34:10|13465.2|13463.2|13461.2|13459.2|13465.2|13463.2|13458.4|13456.4|33
1650958460000|2022-04-26 07:34:20|13460.8|13458.8|13460.5|13458.5|13461.5|13459.5|13457.5|13455.5|31
1650958470000|2022-04-26 07:34:30|13460.4|13458.4|13457.7|13455.7|13460.7|13458.7|13456.8|13454.8|19
1650958480000|2022-04-26 07:34:40|13457.5|13455.5|13459.2|13457.2|13459.4|13457.4|13456|13454|19
1650958490000|2022-04-26 07:34:50|13459.3|13457.3|13458.3|13456.3|13459.3|13457.3|13457.5|13455.5|17
1650958500000|2022-04-26 07:35:00|13458.4|13456.4|13456.3|13454.3|13459.2|13457.2|13455.9|13453.9|23
1650958510000|2022-04-26 07:35:10|13456.2|13454.2|13459|13457|13460.9|13458.9|13456.2|13454.2|18
1650958520000|2022-04-26 07:35:20|13458.9|13456.9|13461.3|13459.3|13461.7|13459.7|13458.3|13456.3|8
1650958530000|2022-04-26 07:35:30|13461.4|13459.4|13460.9|13458.9|13461.9|13459.9|13459.4|13457.4|16
1650958540000|2022-04-26 07:35:40|13460.3|13458.3|13458.3|13456.3|13462|13460|13458|13456|24
1650958550000|2022-04-26 07:35:50|13458.4|13456.4|13458|13456|13459.8|13457.8|13456.5|13454.5|8
1650958560000|2022-04-26 07:36:00|13458.4|13456.4|13456.4|13454.4|13459|13457|13455.5|13453.5|25
1650958570000|2022-04-26 07:36:10|13456.5|13454.5|13452.8|13450.8|13456.7|13454.7|13452.4|13450.4|37
1650958580000|2022-04-26 07:36:20|13452.9|13450.9|13452.5|13450.5|13453.3|13451.3|13450.3|13448.3|37
1650958590000|2022-04-26 07:36:30|13452.4|13450.4|13452|13450|13452.9|13450.9|13451.9|13449.9|12
1650958600000|2022-04-26 07:36:40|13452.5|13450.5|13455.4|13453.4|13457.2|13455.2|13450.8|13448.8|48
1650958610000|2022-04-26 07:36:50|13455.3|13453.3|13458.3|13456.3|13459.3|13457.3|13454|13452|26
1650958620000|2022-04-26 07:37:00|13458.4|13456.4|13459|13457|13460.8|13458.8|13457.5|13455.5|37
1650958630000|2022-04-26 07:37:10|13459.2|13457.2|13453|13451|13459.2|13457.2|13452.8|13450.8|24
1650958640000|2022-04-26 07:37:20|13453.3|13451.3|13454.7|13452.7|13456.5|13454.5|13452.5|13450.5|18
1650958650000|2022-04-26 07:37:30|13454.8|13452.8|13451.7|13449.7|13455.3|13453.3|13450.5|13448.5|34
1650958660000|2022-04-26 07:37:40|13451.5|13449.5|13451.4|13449.4|13452.4|13450.4|13450.4|13448.4|22
1650958670000|2022-04-26 07:37:50|13451.5|13449.5|13450.5|13448.5|13452.3|13450.3|13450.4|13448.4|8
1650958680000|2022-04-26 07:38:00|13450.4|13448.4|13449.3|13447.3|13450.8|13448.8|13446.8|13444.8|33
1650958690000|2022-04-26 07:38:10|13449.4|13447.4|13448.3|13446.3|13451|13449|13447.5|13445.5|14
1650958700000|2022-04-26 07:38:20|13448.5|13446.5|13447.2|13445.2|13449|13447|13446.4|13444.4|22
1650958710000|2022-04-26 07:38:30|13446.5|13444.5|13446|13444|13447|13445|13444|13442|49
1650958720000|2022-04-26 07:38:40|13445.8|13443.8|13444.5|13442.5|13447|13445|13444.4|13442.4|15
1650958730000|2022-04-26 07:38:50|13444.8|13442.8|13447|13445|13447|13445|13444.3|13442.3|8
1650958740000|2022-04-26 07:39:00|13447.2|13445.2|13447.9|13445.9|13449|13447|13445|13443|25
1650958750000|2022-04-26 07:39:10|13447.8|13445.8|13450.4|13448.4|13451|13449|13446.5|13444.5|22
1650958760000|2022-04-26 07:39:20|13450|13448|13456|13454|13456|13454|13450|13448|24
1650958770000|2022-04-26 07:39:30|13456.2|13454.2|13454.9|13452.9|13456.3|13454.3|13453|13451|18
1650958780000|2022-04-26 07:39:40|13455|13453|13455.3|13453.3|13457.2|13455.2|13454.8|13452.8|16
1650958790000|2022-04-26 07:39:50|13455.4|13453.4|13455.7|13453.7|13456.2|13454.2|13454.4|13452.4|28
1650958800000|2022-04-26 07:40:00|13456.4|13454.4|13457.8|13455.8|13458|13456|13456.3|13454.3|29
1650958810000|2022-04-26 07:40:10|13457.5|13455.5|13456.7|13454.7|13459.3|13457.3|13456.4|13454.4|15
1650958820000|2022-04-26 07:40:20|13456.5|13454.5|13457|13455|13458.9|13456.9|13455.5|13453.5|80
1650958830000|2022-04-26 07:40:30|13457.2|13455.2|13455.8|13453.8|13458.2|13456.2|13455.8|13453.8|5
1650958840000|2022-04-26 07:40:40|13456.2|13454.2|13454.5|13452.5|13456.4|13454.4|13452.9|13450.9|48
1650958850000|2022-04-26 07:40:50|13454.2|13452.2|13452.7|13450.7|13454.2|13452.2|13450.8|13448.8|24
1650958860000|2022-04-26 07:41:00|13452|13450|13452.3|13450.3|13452.7|13450.7|13451|13449|13
1650958870000|2022-04-26 07:41:10|13452|13450|13456|13454|13457|13455|13451.8|13449.8|22
1650958880000|2022-04-26 07:41:20|13457|13455|13463.5|13461.5|13463.9|13461.9|13456.5|13454.5|42
1650958890000|2022-04-26 07:41:30|13463.7|13461.7|13463.3|13461.3|13464.2|13462.2|13462.4|13460.4|18
1650958900000|2022-04-26 07:41:40|13463.2|13461.2|13459.8|13457.8|13463.2|13461.2|13459.7|13457.7|23
1650958910000|2022-04-26 07:41:50|13459.9|13457.9|13456.5|13454.5|13460.3|13458.3|13455.7|13453.7|19
1650958920000|2022-04-26 07:42:00|13456.7|13454.7|13454.3|13452.3|13457.8|13455.8|13452.3|13450.3|24
1650958930000|2022-04-26 07:42:10|13454.2|13452.2|13454.9|13452.9|13455.8|13453.8|13453.8|13451.8|19
1650958940000|2022-04-26 07:42:20|13455|13453|13454|13452|13455.3|13453.3|13452.4|13450.4|14
1650958950000|2022-04-26 07:42:30|13453.8|13451.8|13454.9|13452.9|13455.7|13453.7|13453.5|13451.5|4
1650958960000|2022-04-26 07:42:40|13454.8|13452.8|13455|13453|13455.8|13453.8|13453.8|13451.8|7
1650958970000|2022-04-26 07:42:50|13455.2|13453.2|13454.5|13452.5|13455.5|13453.5|13453|13451|16
1650958980000|2022-04-26 07:43:00|13454|13452|13454.5|13452.5|13454.5|13452.5|13452.2|13450.2|15
1650958990000|2022-04-26 07:43:10|13454.7|13452.7|13451.5|13449.5|13458.2|13456.2|13451.5|13449.5|15
1650959000000|2022-04-26 07:43:20|13451.4|13449.4|13450.8|13448.8|13452.7|13450.7|13450.5|13448.5|16
1650959010000|2022-04-26 07:43:30|13450.9|13448.9|13450.5|13448.5|13452.5|13450.5|13450.4|13448.4|10
1650959020000|2022-04-26 07:43:40|13450.4|13448.4|13451.8|13449.8|13452.9|13450.9|13450.4|13448.4|10
1650959030000|2022-04-26 07:43:50|13451.7|13449.7|13452.7|13450.7|13453.4|13451.4|13450.5|13448.5|8
1650959040000|2022-04-26 07:44:00|13452.5|13450.5|13454.7|13452.7|13454.7|13452.7|13450.7|13448.7|12
1650959050000|2022-04-26 07:44:10|13454.8|13452.8|13451.3|13449.3|13454.8|13452.8|13451.3|13449.3|11
1650959060000|2022-04-26 07:44:20|13451|13449|13450.4|13448.4|13452.8|13450.8|13450.4|13448.4|17
1650959070000|2022-04-26 07:44:30|13449.4|13447.4|13448.8|13446.8|13451.5|13449.5|13448.4|13446.4|25
1650959080000|2022-04-26 07:44:40|13449.2|13447.2|13448|13446|13449.8|13447.8|13447.8|13445.8|24
1650959090000|2022-04-26 07:44:50|13447.9|13445.9|13448.3|13446.3|13448.5|13446.5|13445.5|13443.5|41
1650959100000|2022-04-26 07:45:00|13447.8|13445.8|13448|13446|13448.5|13446.5|13446.4|13444.4|5
1650959110000|2022-04-26 07:45:10|13448.2|13446.2|13444.3|13442.3|13448.4|13446.4|13443.4|13441.4|24
1650959120000|2022-04-26 07:45:20|13444.4|13442.4|13439.9|13437.9|13444.4|13442.4|13438.8|13436.8|76
1650959130000|2022-04-26 07:45:30|13439.8|13437.8|13445|13443|13446|13444|13439.2|13437.2|29
1650959140000|2022-04-26 07:45:40|13445.3|13443.3|13447.7|13445.7|13447.7|13445.7|13444.3|13442.3|16
1650959150000|2022-04-26 07:45:50|13447.5|13445.5|13448.4|13446.4|13451.2|13449.2|13447.3|13445.3|31
1650959160000|2022-04-26 07:46:00|13448.7|13446.7|13450.3|13448.3|13450.8|13448.8|13447|13445|30
1650959170000|2022-04-26 07:46:10|13450.2|13448.2|13452.7|13450.7|13453|13451|13449.4|13447.4|12
1650959180000|2022-04-26 07:46:20|13452.8|13450.8|13453.3|13451.3|13454.7|13452.7|13452.3|13450.3|22
1650959190000|2022-04-26 07:46:30|13453.4|13451.4|13454.4|13452.4|13456.7|13454.7|13453.2|13451.2|22
1650959200000|2022-04-26 07:46:40|13454.7|13452.7|13457.8|13455.8|13458.2|13456.2|13454.7|13452.7|12
1650959210000|2022-04-26 07:46:50|13457.9|13455.9|13456.5|13454.5|13457.9|13455.9|13456.3|13454.3|18
1650959220000|2022-04-26 07:47:00|13455.9|13453.9|13454.7|13452.7|13456.5|13454.5|13453.4|13451.4|28
1650959230000|2022-04-26 07:47:10|13454.8|13452.8|13459.5|13457.5|13460.3|13458.3|13454.7|13452.7|30
1650959240000|2022-04-26 07:47:20|13459.3|13457.3|13460.8|13458.8|13462|13460|13458.5|13456.5|23
1650959250000|2022-04-26 07:47:30|13460.9|13458.9|13459.4|13457.4|13461.3|13459.3|13458.2|13456.2|14
1650959260000|2022-04-26 07:47:40|13459.3|13457.3|13457.7|13455.7|13461|13459|13457.4|13455.4|26
1650959270000|2022-04-26 07:47:50|13457.9|13455.9|13456.3|13454.3|13458.2|13456.2|13455.7|13453.7|11
1650959280000|2022-04-26 07:48:00|13456.2|13454.2|13456.8|13454.8|13457.3|13455.3|13455.4|13453.4|23
1650959290000|2022-04-26 07:48:10|13456.7|13454.7|13458.3|13456.3|13458.5|13456.5|13454.5|13452.5|3
1650959300000|2022-04-26 07:48:20|13457.8|13455.8|13459.5|13457.5|13460.3|13458.3|13457.5|13455.5|11
1650959310000|2022-04-26 07:48:30|13459.4|13457.4|13459|13457|13460.3|13458.3|13457.8|13455.8|10
1650959320000|2022-04-26 07:48:40|13458.9|13456.9|13461|13459|13461.3|13459.3|13457.9|13455.9|31
1650959330000|2022-04-26 07:48:50|13461.2|13459.2|13460.9|13458.9|13461.8|13459.8|13459.8|13457.8|5
1650959340000|2022-04-26 07:49:00|13460.8|13458.8|13461.8|13459.8|13462|13460|13460|13458|18
1650959350000|2022-04-26 07:49:10|13461.7|13459.7|13460.9|13458.9|13462.8|13460.8|13460.9|13458.9|43
1650959360000|2022-04-26 07:49:20|13461|13459|13459.2|13457.2|13461.2|13459.2|13459|13457|4
1650959370000|2022-04-26 07:49:30|13459|13457|13459.5|13457.5|13460|13458|13459|13457|3
1650959380000|2022-04-26 07:49:40|13459.4|13457.4|13458.5|13456.5|13459.5|13457.5|13457.8|13455.8|10
1650959390000|2022-04-26 07:49:50|13458.4|13456.4|13456.7|13454.7|13458.7|13456.7|13455.8|13453.8|36
1650959400000|2022-04-26 07:50:00|13456.5|13454.5|13459.9|13457.9|13460|13458|13456.2|13454.2|19
1650959410000|2022-04-26 07:50:10|13460|13458|13460|13458|13461.8|13459.8|13459.4|13457.4|61
1650959420000|2022-04-26 07:50:20|13460.2|13458.2|13462.7|13460.7|13462.8|13460.8|13460.2|13458.2|18
1650959430000|2022-04-26 07:50:30|13462.5|13460.5|13467|13465|13467.3|13465.3|13462.4|13460.4|42
1650959440000|2022-04-26 07:50:40|13466.9|13464.9|13465.9|13463.9|13468.5|13466.5|13463.9|13461.9|56
1650959450000|2022-04-26 07:50:50|13466|13464|13464.3|13462.3|13466.5|13464.5|13463.4|13461.4|11
1650959460000|2022-04-26 07:51:00|13464.4|13462.4|13464.3|13462.3|13464.9|13462.9|13463.3|13461.3|39
1650959470000|2022-04-26 07:51:10|13464.4|13462.4|13462.8|13460.8|13464.4|13462.4|13461.8|13459.8|15
1650959480000|2022-04-26 07:51:20|13462.9|13460.9|13464.5|13462.5|13465|13463|13462.8|13460.8|14
1650959490000|2022-04-26 07:51:30|13464.4|13462.4|13465|13463|13465.2|13463.2|13463.5|13461.5|13
1650959500000|2022-04-26 07:51:40|13465.2|13463.2|13463|13461|13466.7|13464.7|13463|13461|15
1650959510000|2022-04-26 07:51:50|13462.9|13460.9|13461.3|13459.3|13463.4|13461.4|13460|13458|37
1650959520000|2022-04-26 07:52:00|13461.2|13459.2|13463|13461|13463.7|13461.7|13461|13459|4
1650959530000|2022-04-26 07:52:10|13462.9|13460.9|13463.8|13461.8|13465.3|13463.3|13462.8|13460.8|10
1650959540000|2022-04-26 07:52:20|13463.7|13461.7|13465.3|13463.3|13466|13464|13463.7|13461.7|7
1650959550000|2022-04-26 07:52:30|13465.4|13463.4|13464.2|13462.2|13465.8|13463.8|13463.9|13461.9|2
1650959560000|2022-04-26 07:52:40|13464|13462|13462.5|13460.5|13464.4|13462.4|13462.5|13460.5|10
1650959570000|2022-04-26 07:52:50|13462.7|13460.7|13464.5|13462.5|13465.8|13463.8|13462.5|13460.5|17
1650959580000|2022-04-26 07:53:00|13464.7|13462.7|13466.5|13464.5|13467.2|13465.2|13463.7|13461.7|26
1650959590000|2022-04-26 07:53:10|13466.8|13464.8|13467.2|13465.2|13467.5|13465.5|13466.3|13464.3|12
1650959600000|2022-04-26 07:53:20|13466.8|13464.8|13463.7|13461.7|13467|13465|13462.7|13460.7|52
1650959610000|2022-04-26 07:53:30|13463.8|13461.8|13464.4|13462.4|13464.7|13462.7|13460.7|13458.7|25
1650959620000|2022-04-26 07:53:40|13464.3|13462.3|13466.3|13464.3|13466.3|13464.3|13464.3|13462.3|6
1650959630000|2022-04-26 07:53:50|13466.4|13464.4|13465.8|13463.8|13467.5|13465.5|13464.8|13462.8|25
1650959640000|2022-04-26 07:54:00|13465.9|13463.9|13468.2|13466.2|13468.7|13466.7|13465.5|13463.5|22
1650959650000|2022-04-26 07:54:10|13468.3|13466.3|13466.7|13464.7|13468.3|13466.3|13466.3|13464.3|10
1650959660000|2022-04-26 07:54:20|13466.8|13464.8|13466.2|13464.2|13467.5|13465.5|13464.9|13462.9|9
1650959670000|2022-04-26 07:54:30|13466|13464|13463.5|13461.5|13466|13464|13463.5|13461.5|10
1650959680000|2022-04-26 07:54:40|13463.4|13461.4|13464.7|13462.7|13468|13466|13462.9|13460.9|125
1650959690000|2022-04-26 07:54:50|13464.8|13462.8|13464.7|13462.7|13465|13463|13463.4|13461.4|8
1650959700000|2022-04-26 07:55:00|13464.8|13462.8|13467.2|13465.2|13467.5|13465.5|13464.5|13462.5|24
1650959710000|2022-04-26 07:55:10|13467.3|13465.3|13471.8|13469.8|13472.2|13470.2|13466.9|13464.9|46
1650959720000|2022-04-26 07:55:20|13471.3|13469.3|13470|13468|13472|13470|13469|13467|45
1650959730000|2022-04-26 07:55:30|13469.9|13467.9|13472|13470|13472.3|13470.3|13469.5|13467.5|16
1650959740000|2022-04-26 07:55:40|13472.2|13470.2|13468.5|13466.5|13472.2|13470.2|13467.5|13465.5|34
1650959750000|2022-04-26 07:55:50|13468.3|13466.3|13465.5|13463.5|13469.4|13467.4|13465.5|13463.5|36
1650959760000|2022-04-26 07:56:00|13465.7|13463.7|13467.3|13465.3|13468.4|13466.4|13465.7|13463.7|10
1650959770000|2022-04-26 07:56:10|13467.4|13465.4|13466.4|13464.4|13467.5|13465.5|13465.5|13463.5|23
1650959780000|2022-04-26 07:56:20|13466.3|13464.3|13465.5|13463.5|13467.3|13465.3|13465.4|13463.4|9
1650959790000|2022-04-26 07:56:30|13465.7|13463.7|13464.3|13462.3|13466.7|13464.7|13463|13461|48
1650959800000|2022-04-26 07:56:40|13463.5|13461.5|13462|13460|13463.5|13461.5|13461.2|13459.2|35
1650959810000|2022-04-26 07:56:50|13462.3|13460.3|13460.8|13458.8|13462.3|13460.3|13459|13457|44
1650959820000|2022-04-26 07:57:00|13461.3|13459.3|13454.3|13452.3|13461.3|13459.3|13454.3|13452.3|55
1650959830000|2022-04-26 07:57:10|13454.2|13452.2|13455.2|13453.2|13456.2|13454.2|13454.2|13452.2|22
1650959840000|2022-04-26 07:57:20|13455|13453|13455.3|13453.3|13456.3|13454.3|13453.4|13451.4|23
1650959850000|2022-04-26 07:57:30|13455.4|13453.4|13456.5|13454.5|13456.9|13454.9|13455|13453|11
1650959860000|2022-04-26 07:57:40|13456.4|13454.4|13455.2|13453.2|13457|13455|13455.2|13453.2|4
1650959870000|2022-04-26 07:57:50|13455.3|13453.3|13455.3|13453.3|13456.2|13454.2|13454.4|13452.4|11
1650959880000|2022-04-26 07:58:00|13455.5|13453.5|13458.4|13456.4|13460|13458|13455|13453|33
1650959890000|2022-04-26 07:58:10|13458.5|13456.5|13456|13454|13459|13457|13456|13454|15
1650959900000|2022-04-26 07:58:20|13455.3|13453.3|13453.5|13451.5|13455.5|13453.5|13452.4|13450.4|33
1650959910000|2022-04-26 07:58:30|13453.7|13451.7|13453.8|13451.8|13454|13452|13451.5|13449.5|19
1650959920000|2022-04-26 07:58:40|13453.5|13451.5|13451.5|13449.5|13453.8|13451.8|13451.3|13449.3|2
1650959930000|2022-04-26 07:58:50|13451.7|13449.7|13453.8|13451.8|13453.8|13451.8|13449.5|13447.5|25
1650959940000|2022-04-26 07:59:00|13453.9|13451.9|13455.8|13453.8|13456.3|13454.3|13453.8|13451.8|11
1650959950000|2022-04-26 07:59:10|13455.3|13453.3|13454.2|13452.2|13455.3|13453.3|13453.2|13451.2|1
1650959960000|2022-04-26 07:59:20|13454.5|13452.5|13456|13454|13456.7|13454.7|13454.5|13452.5|8
1650959970000|2022-04-26 07:59:30|13455.7|13453.7|13455|13453|13455.9|13453.9|13454.7|13452.7|6
1650959980000|2022-04-26 07:59:40|13455.2|13453.2|13455|13453|13455.7|13453.7|13454|13452|16
1650959990000|2022-04-26 07:59:50|13455.2|13453.2|13454.4|13452.4|13455.8|13453.8|13453.9|13451.9|2
1650960000000|2022-04-26 08:00:00|13453.3|13451.3|13453|13451|13454.7|13452.7|13448.9|13446.9|116
1650960010000|2022-04-26 08:00:10|13453.2|13451.2|13452.3|13450.3|13454.7|13452.7|13451.2|13449.2|30
1650960020000|2022-04-26 08:00:20|13452.2|13450.2|13451.2|13449.2|13452.4|13450.4|13450.9|13448.9|13
1650960030000|2022-04-26 08:00:30|13451.3|13449.3|13454.3|13452.3|13454.3|13452.3|13451.3|13449.3|16
1650960040000|2022-04-26 08:00:40|13454.4|13452.4|13454.8|13452.8|13455.2|13453.2|13453.4|13451.4|28
1650960050000|2022-04-26 08:00:50|13454.9|13452.9|13459.3|13457.3|13459.3|13457.3|13454.5|13452.5|35
1650960060000|2022-04-26 08:01:00|13459.4|13457.4|13461.5|13459.5|13462.2|13460.2|13459.4|13457.4|42
1650960070000|2022-04-26 08:01:10|13461.7|13459.7|13461.4|13459.4|13462.5|13460.5|13460.2|13458.2|50
1650960080000|2022-04-26 08:01:20|13461.5|13459.5|13459.3|13457.3|13462.9|13460.9|13459|13457|26
1650960090000|2022-04-26 08:01:30|13459|13457|13458.5|13456.5|13459.7|13457.7|13456.5|13454.5|13
1650960100000|2022-04-26 08:01:40|13458.4|13456.4|13457.2|13455.2|13458.5|13456.5|13457|13455|12
1650960110000|2022-04-26 08:01:50|13457.5|13455.5|13460.7|13458.7|13460.9|13458.9|13457.3|13455.3|21
1650960120000|2022-04-26 08:02:00|13460.5|13458.5|13467.3|13465.3|13467.4|13465.4|13460|13458|101
1650960130000|2022-04-26 08:02:10|13468|13466|13468.8|13466.8|13469.5|13467.5|13466.5|13464.5|30
1650960140000|2022-04-26 08:02:20|13468.7|13466.7|13469|13467|13473|13471|13468|13466|84
1650960150000|2022-04-26 08:02:30|13469.2|13467.2|13470|13468|13471.3|13469.3|13467.4|13465.4|27
1650960160000|2022-04-26 08:02:40|13469.9|13467.9|13468.5|13466.5|13471.5|13469.5|13468.5|13466.5|27
1650960170000|2022-04-26 08:02:50|13468.7|13466.7|13469.4|13467.4|13469.8|13467.8|13468|13466|33
1650960180000|2022-04-26 08:03:00|13469.3|13467.3|13469.9|13467.9|13471.3|13469.3|13468.5|13466.5|29
1650960190000|2022-04-26 08:03:10|13469.5|13467.5|13469|13467|13469.9|13467.9|13468.9|13466.9|12
1650960200000|2022-04-26 08:03:20|13468.9|13466.9|13469|13467|13469.8|13467.8|13466|13464|44
1650960210000|2022-04-26 08:03:30|13468.9|13466.9|13465.4|13463.4|13469.5|13467.5|13465.2|13463.2|18
1650960220000|2022-04-26 08:03:40|13465|13463|13462.4|13460.4|13465.5|13463.5|13461.2|13459.2|29
1650960230000|2022-04-26 08:03:50|13462.5|13460.5|13460.3|13458.3|13462.9|13460.9|13460.2|13458.2|10
1650960240000|2022-04-26 08:04:00|13460.4|13458.4|13453|13451|13460.7|13458.7|13453|13451|54
1650960250000|2022-04-26 08:04:10|13453.8|13451.8|13455.3|13453.3|13455.4|13453.4|13452.9|13450.9|25
1650960260000|2022-04-26 08:04:20|13455.5|13453.5|13455.7|13453.7|13456.4|13454.4|13453.2|13451.2|19
1650960270000|2022-04-26 08:04:30|13455.5|13453.5|13458.5|13456.5|13458.7|13456.7|13455.3|13453.3|25
1650960280000|2022-04-26 08:04:40|13458.3|13456.3|13455.3|13453.3|13458.7|13456.7|13455.3|13453.3|24
1650960290000|2022-04-26 08:04:50|13455.4|13453.4|13459.4|13457.4|13459.8|13457.8|13455.4|13453.4|22
1650960300000|2022-04-26 08:05:00|13459.3|13457.3|13458.3|13456.3|13460.4|13458.4|13458.2|13456.2|11
1650960310000|2022-04-26 08:05:10|13458.2|13456.2|13457.8|13455.8|13458.5|13456.5|13456.8|13454.8|15
1650960320000|2022-04-26 08:05:20|13457.7|13455.7|13459.3|13457.3|13459.3|13457.3|13456.2|13454.2|17
1650960330000|2022-04-26 08:05:30|13459.2|13457.2|13460.9|13458.9|13461.3|13459.3|13458.9|13456.9|15
1650960340000|2022-04-26 08:05:40|13460.8|13458.8|13461|13459|13461.8|13459.8|13459.8|13457.8|14
1650960350000|2022-04-26 08:05:50|13461.2|13459.2|13462.9|13460.9|13463.4|13461.4|13461.2|13459.2|20
1650960360000|2022-04-26 08:06:00|13462.8|13460.8|13464.5|13462.5|13465.7|13463.7|13462.3|13460.3|20
1650960370000|2022-04-26 08:06:10|13464.4|13462.4|13464.2|13462.2|13467.8|13465.8|13462.8|13460.8|33
1650960380000|2022-04-26 08:06:20|13464.3|13462.3|13464.2|13462.2|13466.3|13464.3|13464.2|13462.2|8
1650960390000|2022-04-26 08:06:30|13464.3|13462.3|13464.9|13462.9|13465.4|13463.4|13463.3|13461.3|18
1650960400000|2022-04-26 08:06:40|13464.8|13462.8|13463.9|13461.9|13465.8|13463.8|13463.5|13461.5|1
1650960410000|2022-04-26 08:06:50|13464|13462|13462.3|13460.3|13465.5|13463.5|13461.7|13459.7|6
1650960420000|2022-04-26 08:07:00|13462.4|13460.4|13462|13460|13463.7|13461.7|13461.9|13459.9|7
1650960430000|2022-04-26 08:07:10|13461.9|13459.9|13466|13464|13466|13464|13460.5|13458.5|13
1650960440000|2022-04-26 08:07:20|13466.3|13464.3|13465.9|13463.9|13466.7|13464.7|13464.8|13462.8|9
1650960450000|2022-04-26 08:07:30|13466|13464|13469|13467|13470.8|13468.8|13466|13464|66
1650960460000|2022-04-26 08:07:40|13469.3|13467.3|13471|13469|13472.3|13470.3|13468.5|13466.5|165
1650960470000|2022-04-26 08:07:50|13471.2|13469.2|13473.3|13471.3|13473.8|13471.8|13471.2|13469.2|26
1650960480000|2022-04-26 08:08:00|13473.4|13471.4|13474.5|13472.5|13474.7|13472.7|13473|13471|20
1650960490000|2022-04-26 08:08:10|13474.7|13472.7|13473.5|13471.5|13477|13475|13473.2|13471.2|54
1650960500000|2022-04-26 08:08:20|13472.8|13470.8|13473.7|13471.7|13474.3|13472.3|13472.8|13470.8|31
1650960510000|2022-04-26 08:08:30|13473.5|13471.5|13473.8|13471.8|13474|13472|13469.5|13467.5|32
1650960520000|2022-04-26 08:08:40|13473.7|13471.7|13473.8|13471.8|13474.2|13472.2|13473.3|13471.3|9
1650960530000|2022-04-26 08:08:50|13473.5|13471.5|13472.8|13470.8|13474.3|13472.3|13471.8|13469.8|17
1650960540000|2022-04-26 08:09:00|13472.7|13470.7|13472|13470|13473.9|13471.9|13470.5|13468.5|18
1650960550000|2022-04-26 08:09:10|13471.8|13469.8|13470.4|13468.4|13472|13470|13466.3|13464.3|22
1650960560000|2022-04-26 08:09:20|13470.3|13468.3|13470.3|13468.3|13473.2|13471.2|13468.9|13466.9|34
1650960570000|2022-04-26 08:09:30|13470|13468|13471|13469|13472.3|13470.3|13469.8|13467.8|20
1650960580000|2022-04-26 08:09:40|13470.9|13468.9|13471.5|13469.5|13472.3|13470.3|13470.5|13468.5|5
1650960590000|2022-04-26 08:09:50|13471.4|13469.4|13470.5|13468.5|13472.3|13470.3|13469.8|13467.8|32
1650960600000|2022-04-26 08:10:00|13470.4|13468.4|13475.8|13473.8|13475.8|13473.8|13469.5|13467.5|58
1650960610000|2022-04-26 08:10:10|13475.5|13473.5|13478.8|13476.8|13480.4|13478.4|13475.5|13473.5|90
1650960620000|2022-04-26 08:10:20|13478.9|13476.9|13480|13478|13480.3|13478.3|13477.3|13475.3|52
1650960630000|2022-04-26 08:10:30|13480.2|13478.2|13481.7|13479.7|13482.8|13480.8|13480|13478|53
1650960640000|2022-04-26 08:10:40|13481.8|13479.8|13482|13480|13484.3|13482.3|13480.5|13478.5|62
1650960650000|2022-04-26 08:10:50|13481.5|13479.5|13483|13481|13484.3|13482.3|13481.5|13479.5|28
1650960660000|2022-04-26 08:11:00|13483.4|13481.4|13485.3|13483.3|13485.7|13483.7|13483.4|13481.4|34
1650960670000|2022-04-26 08:11:10|13485.2|13483.2|13485.8|13483.8|13487.9|13485.9|13484.4|13482.4|68
1650960680000|2022-04-26 08:11:20|13485.7|13483.7|13485.4|13483.4|13487.2|13485.2|13483.9|13481.9|38
1650960690000|2022-04-26 08:11:30|13485.3|13483.3|13485.3|13483.3|13486.5|13484.5|13484.5|13482.5|13
1650960700000|2022-04-26 08:11:40|13485.4|13483.4|13484.5|13482.5|13486.3|13484.3|13482.4|13480.4|31
1650960710000|2022-04-26 08:11:50|13484.3|13482.3|13484.3|13482.3|13486|13484|13483.8|13481.8|9
1650960720000|2022-04-26 08:12:00|13484.2|13482.2|13482.5|13480.5|13484.8|13482.8|13482.4|13480.4|9
1650960730000|2022-04-26 08:12:10|13482.7|13480.7|13480.2|13478.2|13482.8|13480.8|13480|13478|35
1650960740000|2022-04-26 08:12:20|13480.3|13478.3|13481|13479|13482|13480|13479.7|13477.7|9
1650960750000|2022-04-26 08:12:30|13481.2|13479.2|13480|13478|13481.7|13479.7|13479.9|13477.9|7
1650960760000|2022-04-26 08:12:40|13479.8|13477.8|13480.2|13478.2|13480.3|13478.3|13478.9|13476.9|22
1650960770000|2022-04-26 08:12:50|13479.9|13477.9|13479.7|13477.7|13481|13479|13479.3|13477.3|9
1650960780000|2022-04-26 08:13:00|13479.3|13477.3|13477.7|13475.7|13479.3|13477.3|13475.7|13473.7|49
1650960790000|2022-04-26 08:13:10|13478.2|13476.2|13479.5|13477.5|13480.8|13478.8|13478.2|13476.2|23
1650960800000|2022-04-26 08:13:20|13479.7|13477.7|13480.4|13478.4|13481.7|13479.7|13479.7|13477.7|17
1650960810000|2022-04-26 08:13:30|13479.5|13477.5|13480|13478|13480.3|13478.3|13478.5|13476.5|15
1650960820000|2022-04-26 08:13:40|13480.2|13478.2|13483.7|13481.7|13483.7|13481.7|13480|13478|27
1650960830000|2022-04-26 08:13:50|13483.8|13481.8|13483.9|13481.9|13485.5|13483.5|13483.2|13481.2|37
1650960840000|2022-04-26 08:14:00|13484.3|13482.3|13484|13482|13484.8|13482.8|13482|13480|13
1650960850000|2022-04-26 08:14:10|13484.2|13482.2|13482.9|13480.9|13485.4|13483.4|13482.3|13480.3|15
1650960860000|2022-04-26 08:14:20|13483|13481|13482.9|13480.9|13483.2|13481.2|13480.4|13478.4|17
1650960870000|2022-04-26 08:14:30|13482.3|13480.3|13485.4|13483.4|13485.8|13483.8|13482.3|13480.3|14
1650960880000|2022-04-26 08:14:40|13485.5|13483.5|13490.5|13488.5|13490.7|13488.7|13484.8|13482.8|43
1650960890000|2022-04-26 08:14:50|13490.7|13488.7|13489.4|13487.4|13490.8|13488.8|13488.4|13486.4|13
1650960900000|2022-04-26 08:15:00|13489.3|13487.3|13490.4|13488.4|13491.8|13489.8|13489.3|13487.3|31
1650960910000|2022-04-26 08:15:10|13490.3|13488.3|13492.7|13490.7|13492.8|13490.8|13490.3|13488.3|44
1650960920000|2022-04-26 08:15:20|13492.8|13490.8|13493.7|13491.7|13494.2|13492.2|13491.8|13489.8|50
1650960930000|2022-04-26 08:15:30|13493.3|13491.3|13493.3|13491.3|13494.2|13492.2|13492.5|13490.5|12
1650960940000|2022-04-26 08:15:40|13493.4|13491.4|13496.7|13494.7|13496.7|13494.7|13492.2|13490.2|74
1650960950000|2022-04-26 08:15:50|13496.8|13494.8|13496.8|13494.8|13496.8|13494.8|13495.3|13493.3|34
1650960960000|2022-04-26 08:16:00|13496.5|13494.5|13498.8|13496.8|13500.5|13498.5|13496.5|13494.5|94
1650960970000|2022-04-26 08:16:10|13498.7|13496.7|13499.2|13497.2|13500.3|13498.3|13498.4|13496.4|30
1650960980000|2022-04-26 08:16:20|13499.3|13497.3|13499.7|13497.7|13500.2|13498.2|13498.4|13496.4|20
1650960990000|2022-04-26 08:16:30|13499.5|13497.5|13498.5|13496.5|13499.8|13497.8|13498.4|13496.4|21
1650961000000|2022-04-26 08:16:40|13497.7|13495.7|13498.5|13496.5|13499.2|13497.2|13497.4|13495.4|11
1650961010000|2022-04-26 08:16:50|13498.4|13496.4|13499.5|13497.5|13499.8|13497.8|13497.5|13495.5|26
1650961020000|2022-04-26 08:17:00|13499.7|13497.7|13498.4|13496.4|13500|13498|13495.7|13493.7|53
1650961030000|2022-04-26 08:17:10|13498.5|13496.5|13499|13497|13499.5|13497.5|13498.4|13496.4|30
1650961040000|2022-04-26 08:17:20|13498.9|13496.9|13497.3|13495.3|13499.3|13497.3|13497.3|13495.3|30
1650961050000|2022-04-26 08:17:30|13496.7|13494.7|13496.7|13494.7|13496.9|13494.9|13494|13492|48
1650961060000|2022-04-26 08:17:40|13496.5|13494.5|13499.2|13497.2|13500.4|13498.4|13496.2|13494.2|38
1650961070000|2022-04-26 08:17:50|13499|13497|13499.2|13497.2|13499.8|13497.8|13498.3|13496.3|17
1650961080000|2022-04-26 08:18:00|13499|13497|13499.2|13497.2|13499.7|13497.7|13498.5|13496.5|24
1650961090000|2022-04-26 08:18:10|13499|13497|13500.3|13498.3|13501.3|13499.3|13498.3|13496.3|24
1650961100000|2022-04-26 08:18:20|13500.4|13498.4|13500.3|13498.3|13501|13499|13499.4|13497.4|15
1650961110000|2022-04-26 08:18:30|13500.2|13498.2|13501.5|13499.5|13503.2|13501.2|13500|13498|24
1650961120000|2022-04-26 08:18:40|13501.7|13499.7|13501.5|13499.5|13501.9|13499.9|13500.9|13498.9|15
1650961130000|2022-04-26 08:18:50|13501.7|13499.7|13501.5|13499.5|13502|13500|13501.2|13499.2|14
1650961140000|2022-04-26 08:19:00|13501.7|13499.7|13502.8|13500.8|13503.2|13501.2|13501.3|13499.3|22
1650961150000|2022-04-26 08:19:10|13503|13501|13501.8|13499.8|13503.9|13501.9|13500.4|13498.4|46
1650961160000|2022-04-26 08:19:20|13501.9|13499.9|13502.9|13500.9|13503.4|13501.4|13501.5|13499.5|12
1650961170000|2022-04-26 08:19:30|13502.8|13500.8|13503.8|13501.8|13504|13502|13502.8|13500.8|11
1650961180000|2022-04-26 08:19:40|13503.7|13501.7|13498.4|13496.4|13503.7|13501.7|13498.4|13496.4|39
1650961190000|2022-04-26 08:19:50|13498.5|13496.5|13497.3|13495.3|13498.7|13496.7|13496.9|13494.9|41
1650961200000|2022-04-26 08:20:00|13497.4|13495.4|13499.9|13497.9|13499.9|13497.9|13497.3|13495.3|28
1650961210000|2022-04-26 08:20:10|13501.5|13499.5|13505.3|13503.3|13505.3|13503.3|13500.5|13498.5|66
1650961220000|2022-04-26 08:20:20|13505.7|13503.7|13503|13501|13505.8|13503.8|13502.3|13500.3|116
1650961230000|2022-04-26 08:20:30|13503.2|13501.2|13502.5|13500.5|13503.3|13501.3|13501.9|13499.9|18
1650961240000|2022-04-26 08:20:40|13502.7|13500.7|13504.7|13502.7|13505.3|13503.3|13502.5|13500.5|21
1650961250000|2022-04-26 08:20:50|13504.8|13502.8|13503.8|13501.8|13504.8|13502.8|13503.8|13501.8|13
1650961260000|2022-04-26 08:21:00|13503.7|13501.7|13504.5|13502.5|13504.9|13502.9|13503.5|13501.5|10
1650961270000|2022-04-26 08:21:10|13504.9|13502.9|13505.9|13503.9|13506.2|13504.2|13504.3|13502.3|24
1650961280000|2022-04-26 08:21:20|13505.8|13503.8|13505.7|13503.7|13507.2|13505.2|13504.5|13502.5|37
1650961290000|2022-04-26 08:21:30|13505.8|13503.8|13505.5|13503.5|13506.8|13504.8|13505.5|13503.5|7
1650961300000|2022-04-26 08:21:40|13505.4|13503.4|13506|13504|13506.4|13504.4|13505.4|13503.4|6
1650961310000|2022-04-26 08:21:50|13505.9|13503.9|13505.5|13503.5|13506.3|13504.3|13505.4|13503.4|5
1650961320000|2022-04-26 08:22:00|13505.7|13503.7|13506.3|13504.3|13506.8|13504.8|13504.2|13502.2|16
1650961330000|2022-04-26 08:22:10|13506.5|13504.5|13506.8|13504.8|13507.5|13505.5|13506.4|13504.4|10
1650961340000|2022-04-26 08:22:20|13507|13505|13506.4|13504.4|13507.4|13505.4|13506.4|13504.4|13
1650961350000|2022-04-26 08:22:30|13506.5|13504.5|13508.3|13506.3|13509.2|13507.2|13506.5|13504.5|22
1650961360000|2022-04-26 08:22:40|13508.5|13506.5|13507.4|13505.4|13509|13507|13507.2|13505.2|35
1650961370000|2022-04-26 08:22:50|13507.5|13505.5|13507.8|13505.8|13508.8|13506.8|13507.4|13505.4|14
1650961380000|2022-04-26 08:23:00|13507.7|13505.7|13509|13507|13509.2|13507.2|13505.9|13503.9|35
1650961390000|2022-04-26 08:23:10|13509.2|13507.2|13509.3|13507.3|13510.7|13508.7|13508.5|13506.5|41
1650961400000|2022-04-26 08:23:20|13509.4|13507.4|13509.3|13507.3|13509.7|13507.7|13508.7|13506.7|23
1650961410000|2022-04-26 08:23:30|13509|13507|13511.5|13509.5|13512.2|13510.2|13508.9|13506.9|45
1650961420000|2022-04-26 08:23:40|13511|13509|13512|13510|13512|13510|13509.5|13507.5|37
1650961430000|2022-04-26 08:23:50|13511.8|13509.8|13510.9|13508.9|13512.2|13510.2|13509.5|13507.5|24
1650961440000|2022-04-26 08:24:00|13510.8|13508.8|13511.8|13509.8|13512|13510|13509.9|13507.9|17
1650961450000|2022-04-26 08:24:10|13511.7|13509.7|13508.7|13506.7|13511.8|13509.8|13507.5|13505.5|36
1650961460000|2022-04-26 08:24:20|13508.5|13506.5|13507|13505|13509|13507|13507|13505|14
1650961470000|2022-04-26 08:24:30|13506.5|13504.5|13507.8|13505.8|13508.3|13506.3|13506.4|13504.4|18
1650961480000|2022-04-26 08:24:40|13507.9|13505.9|13510.9|13508.9|13511|13509|13507.8|13505.8|28
1650961490000|2022-04-26 08:24:50|13510.8|13508.8|13511|13509|13511.4|13509.4|13509.8|13507.8|16
1650961500000|2022-04-26 08:25:00|13511.2|13509.2|13513.5|13511.5|13514.3|13512.3|13510.4|13508.4|73
1650961510000|2022-04-26 08:25:10|13513|13511|13514.2|13512.2|13514.2|13512.2|13511.8|13509.8|26
1650961520000|2022-04-26 08:25:20|13514.5|13512.5|13512|13510|13514.8|13512.8|13511.9|13509.9|12
1650961530000|2022-04-26 08:25:30|13511.9|13509.9|13510.9|13508.9|13512.3|13510.3|13509.3|13507.3|15
1650961540000|2022-04-26 08:25:40|13510.8|13508.8|13508.9|13506.9|13510.8|13508.8|13507.9|13505.9|49
1650961550000|2022-04-26 08:25:50|13509.3|13507.3|13509.2|13507.2|13509.7|13507.7|13507.9|13505.9|21
1650961560000|2022-04-26 08:26:00|13509.3|13507.3|13508|13506|13509.3|13507.3|13506.8|13504.8|25
1650961570000|2022-04-26 08:26:10|13507.5|13505.5|13506.5|13504.5|13507.8|13505.8|13506.5|13504.5|16
1650961580000|2022-04-26 08:26:20|13506.7|13504.7|13507.3|13505.3|13508.4|13506.4|13506.5|13504.5|49
1650961590000|2022-04-26 08:26:30|13507.4|13505.4|13506.7|13504.7|13507.8|13505.8|13506.2|13504.2|20
1650961600000|2022-04-26 08:26:40|13506.5|13504.5|13505|13503|13506.5|13504.5|13504.3|13502.3|30
1650961610000|2022-04-26 08:26:50|13504.5|13502.5|13506|13504|13507.2|13505.2|13504.5|13502.5|75
1650961620000|2022-04-26 08:27:00|13506.2|13504.2|13504.7|13502.7|13506.3|13504.3|13504.4|13502.4|28
1650961630000|2022-04-26 08:27:10|13504|13502|13507|13505|13507.3|13505.3|13503.8|13501.8|41
1650961640000|2022-04-26 08:27:20|13507.2|13505.2|13508.2|13506.2|13508.4|13506.4|13507|13505|16
1650961650000|2022-04-26 08:27:30|13508.8|13506.8|13506.9|13504.9|13508.8|13506.8|13506.8|13504.8|26
1650961660000|2022-04-26 08:27:40|13507.2|13505.2|13509.4|13507.4|13510.2|13508.2|13506.9|13504.9|30
1650961670000|2022-04-26 08:27:50|13509.5|13507.5|13508.3|13506.3|13509.5|13507.5|13506.9|13504.9|8
1650961680000|2022-04-26 08:28:00|13508.2|13506.2|13510.9|13508.9|13511.4|13509.4|13508|13506|39
1650961690000|2022-04-26 08:28:10|13510.8|13508.8|13511.5|13509.5|13511.5|13509.5|13509.9|13507.9|11
1650961700000|2022-04-26 08:28:20|13511.4|13509.4|13509.4|13507.4|13511.4|13509.4|13509.4|13507.4|9
1650961710000|2022-04-26 08:28:30|13509.5|13507.5|13509.7|13507.7|13510.2|13508.2|13509.4|13507.4|5
1650961720000|2022-04-26 08:28:40|13509.5|13507.5|13508.9|13506.9|13510.2|13508.2|13508.7|13506.7|3
1650961730000|2022-04-26 08:28:50|13509|13507|13509.8|13507.8|13510|13508|13509|13507|4
1650961740000|2022-04-26 08:29:00|13509.5|13507.5|13508.5|13506.5|13509.8|13507.8|13508.4|13506.4|13
1650961750000|2022-04-26 08:29:10|13508.8|13506.8|13509.3|13507.3|13510|13508|13508.5|13506.5|8
1650961760000|2022-04-26 08:29:20|13509.5|13507.5|13509.5|13507.5|13510.2|13508.2|13509|13507|3
1650961770000|2022-04-26 08:29:30|13510.2|13508.2|13509.8|13507.8|13510.2|13508.2|13509.2|13507.2|11
1650961780000|2022-04-26 08:29:40|13510.2|13508.2|13510.9|13508.9|13511|13509|13509.8|13507.8|8
1650961790000|2022-04-26 08:29:50|13510.8|13508.8|13511|13509|13511.2|13509.2|13510|13508|10
1650961800000|2022-04-26 08:30:00|13511.2|13509.2|13513|13511|13513.2|13511.2|13510.2|13508.2|63
1650961810000|2022-04-26 08:30:10|13513.2|13511.2|13509.4|13507.4|13513.4|13511.4|13509.3|13507.3|32
1650961820000|2022-04-26 08:30:20|13509.3|13507.3|13507|13505|13509.8|13507.8|13507|13505|87
1650961830000|2022-04-26 08:30:30|13507.2|13505.2|13505.2|13503.2|13508.3|13506.3|13505.2|13503.2|39
1650961840000|2022-04-26 08:30:40|13505|13503|13503.8|13501.8|13506|13504|13503.7|13501.7|36
1650961850000|2022-04-26 08:30:50|13503.9|13501.9|13503.4|13501.4|13505.2|13503.2|13503|13501|30
1650961860000|2022-04-26 08:31:00|13503.5|13501.5|13504.5|13502.5|13504.8|13502.8|13503.5|13501.5|35
1650961870000|2022-04-26 08:31:10|13504.7|13502.7|13503.4|13501.4|13506.8|13504.8|13503.4|13501.4|20
1650961880000|2022-04-26 08:31:20|13503.3|13501.3|13498.2|13496.2|13503.4|13501.4|13497.8|13495.8|116
1650961890000|2022-04-26 08:31:30|13498.3|13496.3|13499.5|13497.5|13499.7|13497.7|13498|13496|23
1650961900000|2022-04-26 08:31:40|13499.3|13497.3|13499.8|13497.8|13499.8|13497.8|13497.9|13495.9|89
1650961910000|2022-04-26 08:31:50|13499.4|13497.4|13497.7|13495.7|13499.5|13497.5|13497.7|13495.7|77
1650961920000|2022-04-26 08:32:00|13497.4|13495.4|13498.8|13496.8|13499.4|13497.4|13496.3|13494.3|38
1650961930000|2022-04-26 08:32:10|13498.7|13496.7|13496.8|13494.8|13500.2|13498.2|13496.5|13494.5|18
1650961940000|2022-04-26 08:32:20|13496.7|13494.7|13496.2|13494.2|13497.2|13495.2|13495.4|13493.4|30
1650961950000|2022-04-26 08:32:30|13496.3|13494.3|13497.4|13495.4|13497.4|13495.4|13495.9|13493.9|17
1650961960000|2022-04-26 08:32:40|13497.2|13495.2|13498.5|13496.5|13499.3|13497.3|13496.9|13494.9|32
1650961970000|2022-04-26 08:32:50|13498.7|13496.7|13499.4|13497.4|13499.7|13497.7|13497.9|13495.9|17
1650961980000|2022-04-26 08:33:00|13499|13497|13499.5|13497.5|13499.8|13497.8|13498.8|13496.8|3
1650961990000|2022-04-26 08:33:10|13499.4|13497.4|13496.3|13494.3|13499.5|13497.5|13495.4|13493.4|24
1650962000000|2022-04-26 08:33:20|13496.2|13494.2|13496.7|13494.7|13497.5|13495.5|13496|13494|26
1650962010000|2022-04-26 08:33:30|13496.5|13494.5|13499.3|13497.3|13499.3|13497.3|13496.4|13494.4|12
1650962020000|2022-04-26 08:33:40|13499.2|13497.2|13499.5|13497.5|13499.8|13497.8|13498.5|13496.5|7
1650962030000|2022-04-26 08:33:50|13499.4|13497.4|13499.5|13497.5|13500.4|13498.4|13499.3|13497.3|7
1650962040000|2022-04-26 08:34:00|13499.7|13497.7|13497.2|13495.2|13500.7|13498.7|13497|13495|10
1650962050000|2022-04-26 08:34:10|13497|13495|13499|13497|13499|13497|13496.7|13494.7|6
1650962060000|2022-04-26 08:34:20|13499.2|13497.2|13500|13498|13500.7|13498.7|13499|13497|7
1650962070000|2022-04-26 08:34:30|13500.2|13498.2|13499.7|13497.7|13500.3|13498.3|13499.4|13497.4|2
1650962080000|2022-04-26 08:34:40|13499.8|13497.8|13503|13501|13503|13501|13499.8|13497.8|34
1650962090000|2022-04-26 08:34:50|13503.2|13501.2|13503.8|13501.8|13504.7|13502.7|13503|13501|15
1650962100000|2022-04-26 08:35:00|13503.7|13501.7|13503.5|13501.5|13503.9|13501.9|13502.8|13500.8|13
1650962110000|2022-04-26 08:35:10|13503.7|13501.7|13502.4|13500.4|13503.8|13501.8|13501|13499|31
1650962120000|2022-04-26 08:35:20|13502.3|13500.3|13500.3|13498.3|13502.3|13500.3|13500|13498|9
1650962130000|2022-04-26 08:35:30|13500.4|13498.4|13500.8|13498.8|13500.8|13498.8|13499.5|13497.5|3
1650962140000|2022-04-26 08:35:40|13500.5|13498.5|13500.4|13498.4|13501|13499|13499.8|13497.8|12
1650962150000|2022-04-26 08:35:50|13500.3|13498.3|13499.3|13497.3|13501.4|13499.4|13498|13496|12
1650962160000|2022-04-26 08:36:00|13499.2|13497.2|13497.3|13495.3|13499.3|13497.3|13496.5|13494.5|6
1650962170000|2022-04-26 08:36:10|13497|13495|13493.5|13491.5|13497|13495|13492.9|13490.9|25
1650962180000|2022-04-26 08:36:20|13494|13492|13494.4|13492.4|13494.5|13492.5|13493.7|13491.7|17
1650962190000|2022-04-26 08:36:30|13494.5|13492.5|13493.4|13491.4|13494.5|13492.5|13492.8|13490.8|19
1650962200000|2022-04-26 08:36:40|13493|13491|13495.4|13493.4|13495.4|13493.4|13491.8|13489.8|22
1650962210000|2022-04-26 08:36:50|13495.2|13493.2|13494.8|13492.8|13495.8|13493.8|13494.3|13492.3|11
1650962220000|2022-04-26 08:37:00|13494.9|13492.9|13492.7|13490.7|13495.2|13493.2|13491.9|13489.9|29
1650962230000|2022-04-26 08:37:10|13492.4|13490.4|13492.5|13490.5|13492.9|13490.9|13491.7|13489.7|26
1650962240000|2022-04-26 08:37:20|13492.4|13490.4|13493.3|13491.3|13493.7|13491.7|13491.5|13489.5|17
1650962250000|2022-04-26 08:37:30|13493.2|13491.2|13492.3|13490.3|13493.3|13491.3|13492|13490|10
1650962260000|2022-04-26 08:37:40|13492.4|13490.4|13493.9|13491.9|13494.2|13492.2|13492.3|13490.3|4
1650962270000|2022-04-26 08:37:50|13494|13492|13495.4|13493.4|13495.4|13493.4|13493.8|13491.8|11
1650962280000|2022-04-26 08:38:00|13495.2|13493.2|13494.3|13492.3|13495.3|13493.3|13493.7|13491.7|8
1650962290000|2022-04-26 08:38:10|13494.4|13492.4|13493.4|13491.4|13494.8|13492.8|13493.2|13491.2|4
1650962300000|2022-04-26 08:38:20|13493.3|13491.3|13493.9|13491.9|13495|13493|13492.7|13490.7|18
1650962310000|2022-04-26 08:38:30|13494.5|13492.5|13495.5|13493.5|13495.5|13493.5|13494.5|13492.5|3
1650962320000|2022-04-26 08:38:40|13495.4|13493.4|13495.8|13493.8|13496.4|13494.4|13495.2|13493.2|17
1650962330000|2022-04-26 08:38:50|13495.9|13493.9|13495.5|13493.5|13496.4|13494.4|13495.2|13493.2|2
1650962340000|2022-04-26 08:39:00|13495.4|13493.4|13494.9|13492.9|13496.3|13494.3|13494.9|13492.9|12
1650962350000|2022-04-26 08:39:10|13494.8|13492.8|13494.7|13492.7|13495.9|13493.9|13493.8|13491.8|10
1650962360000|2022-04-26 08:39:20|13494.5|13492.5|13493.5|13491.5|13495|13493|13493.5|13491.5|5
1650962370000|2022-04-26 08:39:30|13493.7|13491.7|13492.5|13490.5|13493.7|13491.7|13491.5|13489.5|8
1650962380000|2022-04-26 08:39:40|13492.7|13490.7|13493.5|13491.5|13494|13492|13492.5|13490.5|5
1650962390000|2022-04-26 08:39:50|13493.7|13491.7|13494|13492|13494.5|13492.5|13493.4|13491.4|12
1650962400000|2022-04-26 08:40:00|13493.9|13491.9|13495.8|13493.8|13496.3|13494.3|13493.9|13491.9|12
1650962410000|2022-04-26 08:40:10|13495.4|13493.4|13494.9|13492.9|13496|13494|13494.2|13492.2|7
1650962420000|2022-04-26 08:40:20|13494.8|13492.8|13493.8|13491.8|13495|13493|13493.8|13491.8|6
1650962430000|2022-04-26 08:40:30|13493.9|13491.9|13494.7|13492.7|13494.7|13492.7|13493.9|13491.9|0
1650962440000|2022-04-26 08:40:40|13494.9|13492.9|13493.8|13491.8|13495.9|13493.9|13493.8|13491.8|34
1650962450000|2022-04-26 08:40:50|13493.5|13491.5|13493.7|13491.7|13494|13492|13492.7|13490.7|4
1650962460000|2022-04-26 08:41:00|13493.8|13491.8|13494|13492|13495.8|13493.8|13493.8|13491.8|6
1650962470000|2022-04-26 08:41:10|13493.9|13491.9|13494.3|13492.3|13494.8|13492.8|13493.9|13491.9|5
1650962480000|2022-04-26 08:41:20|13494.4|13492.4|13494.5|13492.5|13495|13493|13494.2|13492.2|9
1650962490000|2022-04-26 08:41:30|13494.7|13492.7|13495.2|13493.2|13496.5|13494.5|13494.7|13492.7|10
1650962500000|2022-04-26 08:41:40|13495|13493|13494.9|13492.9|13495.2|13493.2|13494.5|13492.5|1
1650962510000|2022-04-26 08:41:50|13494.8|13492.8|13497|13495|13497.2|13495.2|13494.7|13492.7|25
1650962520000|2022-04-26 08:42:00|13497.5|13495.5|13496|13494|13497.8|13495.8|13496|13494|11
1650962530000|2022-04-26 08:42:10|13496.2|13494.2|13494.4|13492.4|13496.4|13494.4|13494.4|13492.4|8
1650962540000|2022-04-26 08:42:20|13494.5|13492.5|13492.5|13490.5|13494.7|13492.7|13492.5|13490.5|13
1650962550000|2022-04-26 08:42:30|13492.7|13490.7|13496.8|13494.8|13496.8|13494.8|13492.7|13490.7|4
1650962560000|2022-04-26 08:42:40|13496.7|13494.7|13497.3|13495.3|13497.7|13495.7|13495.3|13493.3|1
1650962570000|2022-04-26 08:42:50|13497.4|13495.4|13496.5|13494.5|13497.5|13495.5|13496.5|13494.5|5
1650962580000|2022-04-26 08:43:00|13496.7|13494.7|13498.7|13496.7|13498.7|13496.7|13496.5|13494.5|12
1650962590000|2022-04-26 08:43:10|13498.8|13496.8|13501|13499|13501|13499|13498.8|13496.8|22
1650962600000|2022-04-26 08:43:20|13501.2|13499.2|13502.5|13500.5|13502.7|13500.7|13500.5|13498.5|14
1650962610000|2022-04-26 08:43:30|13502.4|13500.4|13499.5|13497.5|13502.5|13500.5|13499.3|13497.3|15
1650962620000|2022-04-26 08:43:40|13499.4|13497.4|13496|13494|13499.8|13497.8|13495.4|13493.4|13
1650962630000|2022-04-26 08:43:50|13496.2|13494.2|13494|13492|13496.8|13494.8|13491.5|13489.5|20
1650962640000|2022-04-26 08:44:00|13493.9|13491.9|13491.9|13489.9|13494.3|13492.3|13491.7|13489.7|15
1650962650000|2022-04-26 08:44:10|13491.7|13489.7|13491|13489|13492.3|13490.3|13490.9|13488.9|29
1650962660000|2022-04-26 08:44:20|13490.9|13488.9|13494.3|13492.3|13494.9|13492.9|13490.8|13488.8|16
1650962670000|2022-04-26 08:44:30|13494.2|13492.2|13496|13494|13496.4|13494.4|13493.8|13491.8|7
1650962680000|2022-04-26 08:44:40|13496.4|13494.4|13495.5|13493.5|13496.4|13494.4|13494.5|13492.5|5
1650962690000|2022-04-26 08:44:50|13495.8|13493.8|13496.3|13494.3|13496.5|13494.5|13495.3|13493.3|3
1650962700000|2022-04-26 08:45:00|13496.4|13494.4|13495.7|13493.7|13496.5|13494.5|13495|13493|11
1650962710000|2022-04-26 08:45:10|13495.8|13493.8|13499.5|13497.5|13499.8|13497.8|13495.7|13493.7|7
1650962720000|2022-04-26 08:45:20|13499.4|13497.4|13500.4|13498.4|13501|13499|13499.3|13497.3|12
1650962730000|2022-04-26 08:45:30|13500.3|13498.3|13500.5|13498.5|13502.5|13500.5|13499.5|13497.5|15
1650962740000|2022-04-26 08:45:40|13500.3|13498.3|13501.5|13499.5|13501.5|13499.5|13500.2|13498.2|12
1650962750000|2022-04-26 08:45:50|13501.4|13499.4|13500.8|13498.8|13501.7|13499.7|13500.2|13498.2|4
1650962760000|2022-04-26 08:46:00|13501|13499|13496.7|13494.7|13501.5|13499.5|13496.7|13494.7|19
1650962770000|2022-04-26 08:46:10|13496.5|13494.5|13496.8|13494.8|13497|13495|13495|13493|10
1650962780000|2022-04-26 08:46:20|13496.9|13494.9|13498.2|13496.2|13498.3|13496.3|13496.9|13494.9|14
1650962790000|2022-04-26 08:46:30|13498|13496|13497.3|13495.3|13498|13496|13496.3|13494.3|19
1650962800000|2022-04-26 08:46:40|13497.4|13495.4|13496.2|13494.2|13497.7|13495.7|13495.7|13493.7|8
1650962810000|2022-04-26 08:46:50|13496.3|13494.3|13496.9|13494.9|13497.3|13495.3|13496|13494|2
1650962820000|2022-04-26 08:47:00|13497|13495|13495|13493|13497|13495|13495|13493|3
1650962830000|2022-04-26 08:47:10|13495.3|13493.3|13495.3|13493.3|13496|13494|13495|13493|4
1650962840000|2022-04-26 08:47:20|13495.9|13493.9|13495.7|13493.7|13496.3|13494.3|13495|13493|7
1650962850000|2022-04-26 08:47:30|13495.8|13493.8|13496.2|13494.2|13496.5|13494.5|13495.7|13493.7|4
1650962860000|2022-04-26 08:47:40|13497.8|13495.8|13499.5|13497.5|13499.5|13497.5|13497.5|13495.5|9
1650962870000|2022-04-26 08:47:50|13499.3|13497.3|13500.5|13498.5|13500.5|13498.5|13499.2|13497.2|19
1650962880000|2022-04-26 08:48:00|13500.4|13498.4|13501.3|13499.3|13504.7|13502.7|13499.9|13497.9|32
1650962890000|2022-04-26 08:48:10|13501.2|13499.2|13501|13499|13502.9|13500.9|13499.4|13497.4|36
1650962900000|2022-04-26 08:48:20|13501.8|13499.8|13501.5|13499.5|13502.5|13500.5|13501.2|13499.2|16
1650962910000|2022-04-26 08:48:30|13501.7|13499.7|13498.5|13496.5|13501.7|13499.7|13498.2|13496.2|19
1650962920000|2022-04-26 08:48:40|13498.3|13496.3|13497.5|13495.5|13499.5|13497.5|13497.3|13495.3|7
1650962930000|2022-04-26 08:48:50|13497.3|13495.3|13496.8|13494.8|13498.4|13496.4|13496.7|13494.7|6
1650962940000|2022-04-26 08:49:00|13496.9|13494.9|13496.3|13494.3|13496.9|13494.9|13494.3|13492.3|27
1650962950000|2022-04-26 08:49:10|13496|13494|13497.5|13495.5|13498.3|13496.3|13495.8|13493.8|14
1650962960000|2022-04-26 08:49:20|13498|13496|13496.8|13494.8|13498.3|13496.3|13496.5|13494.5|1
1650962970000|2022-04-26 08:49:30|13496.4|13494.4|13496.3|13494.3|13498.3|13496.3|13496.2|13494.2|9
1650962980000|2022-04-26 08:49:40|13495.8|13493.8|13496|13494|13496.8|13494.8|13495.8|13493.8|2
1650962990000|2022-04-26 08:49:50|13495.3|13493.3|13494.2|13492.2|13495.5|13493.5|13494|13492|10
1650963000000|2022-04-26 08:50:00|13494.3|13492.3|13494.3|13492.3|13496|13494|13494.2|13492.2|9
1650963010000|2022-04-26 08:50:10|13494.4|13492.4|13493.3|13491.3|13494.4|13492.4|13492.9|13490.9|22
1650963020000|2022-04-26 08:50:20|13493.4|13491.4|13495.3|13493.3|13495.3|13493.3|13493.3|13491.3|7
1650963030000|2022-04-26 08:50:30|13495.2|13493.2|13496.4|13494.4|13497.3|13495.3|13493.9|13491.9|12
1650963040000|2022-04-26 08:50:40|13496.8|13494.8|13495.8|13493.8|13497.2|13495.2|13495.8|13493.8|7
1650963050000|2022-04-26 08:50:50|13495|13493|13494.7|13492.7|13495.3|13493.3|13493.9|13491.9|9
1650963060000|2022-04-26 08:51:00|13494.8|13492.8|13493.3|13491.3|13494.8|13492.8|13492.4|13490.4|15
1650963070000|2022-04-26 08:51:10|13493.4|13491.4|13494.3|13492.3|13494.4|13492.4|13493.2|13491.2|2
1650963080000|2022-04-26 08:51:20|13494.4|13492.4|13493.7|13491.7|13496.2|13494.2|13493.5|13491.5|2
1650963090000|2022-04-26 08:51:30|13493.8|13491.8|13491.4|13489.4|13493.8|13491.8|13491.4|13489.4|14
1650963100000|2022-04-26 08:51:40|13491.5|13489.5|13492.2|13490.2|13492.8|13490.8|13491.5|13489.5|5
1650963110000|2022-04-26 08:51:50|13492.3|13490.3|13493.4|13491.4|13494.3|13492.3|13492.3|13490.3|5
1650963120000|2022-04-26 08:52:00|13493.8|13491.8|13496.2|13494.2|13496.5|13494.5|13493.8|13491.8|7
1650963130000|2022-04-26 08:52:10|13496.3|13494.3|13499.5|13497.5|13499.5|13497.5|13496.3|13494.3|12
1650963140000|2022-04-26 08:52:20|13499.8|13497.8|13499.7|13497.7|13499.8|13497.8|13498.4|13496.4|7
1650963150000|2022-04-26 08:52:30|13499.5|13497.5|13499.5|13497.5|13499.5|13497.5|13498.9|13496.9|2
1650963160000|2022-04-26 08:52:40|13499.4|13497.4|13498|13496|13499.4|13497.4|13498|13496|11
1650963170000|2022-04-26 08:52:50|13497.8|13495.8|13498|13496|13498.3|13496.3|13497|13495|5
1650963180000|2022-04-26 08:53:00|13497.9|13495.9|13496.3|13494.3|13497.9|13495.9|13495.9|13493.9|11
1650963190000|2022-04-26 08:53:10|13496.2|13494.2|13495.4|13493.4|13496.8|13494.8|13494.8|13492.8|3
1650963200000|2022-04-26 08:53:20|13495.3|13493.3|13495.3|13493.3|13496|13494|13494.9|13492.9|8
1650963210000|2022-04-26 08:53:30|13495.4|13493.4|13498.3|13496.3|13498.9|13496.9|13495.2|13493.2|2
1650963220000|2022-04-26 08:53:40|13499|13497|13502.2|13500.2|13502.5|13500.5|13498.8|13496.8|11
1650963230000|2022-04-26 08:53:50|13502|13500|13502.5|13500.5|13502.7|13500.7|13501.2|13499.2|37
1650963240000|2022-04-26 08:54:00|13502.3|13500.3|13502.9|13500.9|13504.3|13502.3|13502.3|13500.3|34
1650963250000|2022-04-26 08:54:10|13503|13501|13502|13500|13503|13501|13501.3|13499.3|15
1650963260000|2022-04-26 08:54:20|13502.2|13500.2|13501.8|13499.8|13503.9|13501.9|13501.5|13499.5|36
1650963270000|2022-04-26 08:54:30|13501.7|13499.7|13500.8|13498.8|13501.9|13499.9|13500.8|13498.8|9
1650963280000|2022-04-26 08:54:40|13500.5|13498.5|13497.3|13495.3|13501.2|13499.2|13496.8|13494.8|17
1650963290000|2022-04-26 08:54:50|13497.2|13495.2|13496|13494|13497.3|13495.3|13495.3|13493.3|6
1650963300000|2022-04-26 08:55:00|13496.2|13494.2|13497.3|13495.3|13497.3|13495.3|13496|13494|8
1650963310000|2022-04-26 08:55:10|13497.8|13495.8|13498.8|13496.8|13500|13498|13497.8|13495.8|11
1650963320000|2022-04-26 08:55:20|13498.9|13496.9|13498.8|13496.8|13499.8|13497.8|13498.8|13496.8|0
1650963330000|2022-04-26 08:55:30|13498.3|13496.3|13497.8|13495.8|13499|13497|13497.5|13495.5|1
1650963340000|2022-04-26 08:55:40|13497.7|13495.7|13495.5|13493.5|13498.3|13496.3|13495.4|13493.4|5
1650963350000|2022-04-26 08:55:50|13495.8|13493.8|13495.4|13493.4|13496.3|13494.3|13495.4|13493.4|7
1650963360000|2022-04-26 08:56:00|13495.5|13493.5|13500.5|13498.5|13500.5|13498.5|13495.4|13493.4|17
1650963370000|2022-04-26 08:56:10|13500.7|13498.7|13499.3|13497.3|13501|13499|13499.3|13497.3|3
1650963380000|2022-04-26 08:56:20|13499.4|13497.4|13499.5|13497.5|13500|13498|13498.9|13496.9|1
1650963390000|2022-04-26 08:56:30|13499.8|13497.8|13499.3|13497.3|13500.8|13498.8|13498.5|13496.5|9
1650963400000|2022-04-26 08:56:40|13499.4|13497.4|13500.7|13498.7|13501.2|13499.2|13499|13497|7
1650963410000|2022-04-26 08:56:50|13501.5|13499.5|13501.3|13499.3|13501.9|13499.9|13501|13499|35
1650963420000|2022-04-26 08:57:00|13501.2|13499.2|13499.2|13497.2|13501.2|13499.2|13498.3|13496.3|14
1650963430000|2022-04-26 08:57:10|13499|13497|13500.4|13498.4|13502.2|13500.2|13499|13497|18
1650963440000|2022-04-26 08:57:20|13500.5|13498.5|13500.8|13498.8|13501.5|13499.5|13500.4|13498.4|1
1650963450000|2022-04-26 08:57:30|13500.5|13498.5|13503.2|13501.2|13503.5|13501.5|13500.4|13498.4|51
1650963460000|2022-04-26 08:57:40|13503.4|13501.4|13505|13503|13505.4|13503.4|13503.2|13501.2|21
1650963470000|2022-04-26 08:57:50|13504.9|13502.9|13508.3|13506.3|13508.4|13506.4|13504.9|13502.9|41
1650963480000|2022-04-26 08:58:00|13508.7|13506.7|13511.7|13509.7|13512.2|13510.2|13508.3|13506.3|62
1650963490000|2022-04-26 08:58:10|13511.5|13509.5|13513.3|13511.3|13514|13512|13510.8|13508.8|76
1650963500000|2022-04-26 08:58:20|13513.5|13511.5|13509.5|13507.5|13513.5|13511.5|13507.8|13505.8|45
1650963510000|2022-04-26 08:58:30|13509.4|13507.4|13508.4|13506.4|13510.2|13508.2|13508.3|13506.3|10
1650963520000|2022-04-26 08:58:40|13508.2|13506.2|13509.3|13507.3|13509.8|13507.8|13506.8|13504.8|27
1650963530000|2022-04-26 08:58:50|13509.4|13507.4|13509.3|13507.3|13509.8|13507.8|13508.9|13506.9|2
1650963540000|2022-04-26 08:59:00|13509.7|13507.7|13511.2|13509.2|13511.7|13509.7|13508.2|13506.2|18
1650963550000|2022-04-26 08:59:10|13511|13509|13514.2|13512.2|13514.2|13512.2|13510.8|13508.8|20
1650963560000|2022-04-26 08:59:20|13514.3|13512.3|13514.2|13512.2|13514.7|13512.7|13513.4|13511.4|8
1650963570000|2022-04-26 08:59:30|13514.3|13512.3|13517.5|13515.5|13519.2|13517.2|13514.3|13512.3|99
1650963580000|2022-04-26 08:59:40|13517.3|13515.3|13521.4|13519.4|13521.9|13519.9|13516.8|13514.8|111
1650963590000|2022-04-26 08:59:50|13521.5|13519.5|13522.2|13520.2|13523|13521|13520.8|13518.8|38
1650963600000|2022-04-26 09:00:00|13522.3|13520.3|13523.3|13521.3|13526|13524|13520.9|13518.9|125
1650963610000|2022-04-26 09:00:10|13523.7|13521.7|13520.2|13518.2|13523.7|13521.7|13519.3|13517.3|41
1650963620000|2022-04-26 09:00:20|13520|13518|13519.5|13517.5|13520.2|13518.2|13518.7|13516.7|26
1650963630000|2022-04-26 09:00:30|13519.4|13517.4|13519.2|13517.2|13521.2|13519.2|13517.7|13515.7|37
1650963640000|2022-04-26 09:00:40|13519.3|13517.3|13518.7|13516.7|13519.9|13517.9|13518.4|13516.4|12
1650963650000|2022-04-26 09:00:50|13518.8|13516.8|13517.8|13515.8|13518.8|13516.8|13517.4|13515.4|6
1650963660000|2022-04-26 09:01:00|13517.7|13515.7|13519.3|13517.3|13520.2|13518.2|13517.7|13515.7|14
1650963670000|2022-04-26 09:01:10|13519.5|13517.5|13523|13521|13523.5|13521.5|13519.2|13517.2|38
1650963680000|2022-04-26 09:01:20|13522.9|13520.9|13523.3|13521.3|13523.4|13521.4|13521.3|13519.3|9
1650963690000|2022-04-26 09:01:30|13523.2|13521.2|13523|13521|13523.7|13521.7|13523|13521|14
1650963700000|2022-04-26 09:01:40|13522.9|13520.9|13522.3|13520.3|13523.4|13521.4|13522|13520|6
1650963710000|2022-04-26 09:01:50|13522.4|13520.4|13522.3|13520.3|13524.5|13522.5|13522.2|13520.2|24
1650963720000|2022-04-26 09:02:00|13522.2|13520.2|13521.5|13519.5|13522.4|13520.4|13521|13519|6
1650963730000|2022-04-26 09:02:10|13522|13520|13519.3|13517.3|13522|13520|13518.9|13516.9|23
1650963740000|2022-04-26 09:02:20|13519.2|13517.2|13520.3|13518.3|13520.5|13518.5|13518.8|13516.8|13
1650963750000|2022-04-26 09:02:30|13520.5|13518.5|13520|13518|13520.9|13518.9|13519.8|13517.8|11
1650963760000|2022-04-26 09:02:40|13520.3|13518.3|13520|13518|13520.5|13518.5|13519.3|13517.3|5
1650963770000|2022-04-26 09:02:50|13519.9|13517.9|13515.7|13513.7|13519.9|13517.9|13515.5|13513.5|46
1650963780000|2022-04-26 09:03:00|13516|13514|13516.8|13514.8|13518.7|13516.7|13514.4|13512.4|58
1650963790000|2022-04-26 09:03:10|13516.9|13514.9|13520.8|13518.8|13521.3|13519.3|13516.9|13514.9|17
1650963800000|2022-04-26 09:03:20|13521|13519|13520.5|13518.5|13521.2|13519.2|13519.7|13517.7|5
1650963810000|2022-04-26 09:03:30|13520.4|13518.4|13520.2|13518.2|13520.7|13518.7|13519.7|13517.7|17
1650963820000|2022-04-26 09:03:40|13520|13518|13521.5|13519.5|13521.5|13519.5|13519.8|13517.8|8
1650963830000|2022-04-26 09:03:50|13522.5|13520.5|13523.4|13521.4|13523.7|13521.7|13522.4|13520.4|25
1650963840000|2022-04-26 09:04:00|13523.5|13521.5|13526.2|13524.2|13526.2|13524.2|13523.4|13521.4|50
1650963850000|2022-04-26 09:04:10|13525.8|13523.8|13524.8|13522.8|13525.9|13523.9|13524.2|13522.2|38
1650963860000|2022-04-26 09:04:20|13524.7|13522.7|13521.5|13519.5|13524.7|13522.7|13520.8|13518.8|15
1650963870000|2022-04-26 09:04:30|13521.3|13519.3|13520.2|13518.2|13522|13520|13518|13516|17
1650963880000|2022-04-26 09:04:40|13520|13518|13515.9|13513.9|13520.5|13518.5|13515.8|13513.8|110
1650963890000|2022-04-26 09:04:50|13516|13514|13517.4|13515.4|13519.3|13517.3|13516|13514|83
1650963900000|2022-04-26 09:05:00|13517.3|13515.3|13517|13515|13517.9|13515.9|13516.3|13514.3|26
1650963910000|2022-04-26 09:05:10|13516.9|13514.9|13513.3|13511.3|13517.4|13515.4|13513.3|13511.3|31
1650963920000|2022-04-26 09:05:20|13513.2|13511.2|13513.5|13511.5|13514.7|13512.7|13512.4|13510.4|14
1650963930000|2022-04-26 09:05:30|13513.7|13511.7|13513.8|13511.8|13513.8|13511.8|13512.2|13510.2|24
1650963940000|2022-04-26 09:05:40|13513.9|13511.9|13512.5|13510.5|13513.9|13511.9|13511.9|13509.9|13
1650963950000|2022-04-26 09:05:50|13512.7|13510.7|13512.7|13510.7|13513.2|13511.2|13511.9|13509.9|12
1650963960000|2022-04-26 09:06:00|13512.5|13510.5|13512|13510|13512.7|13510.7|13511.2|13509.2|19
1650963970000|2022-04-26 09:06:10|13511.7|13509.7|13512.5|13510.5|13512.5|13510.5|13511.2|13509.2|9
1650963980000|2022-04-26 09:06:20|13512.9|13510.9|13515.3|13513.3|13516.2|13514.2|13512.5|13510.5|21
1650963990000|2022-04-26 09:06:30|13515.4|13513.4|13515.4|13513.4|13515.5|13513.5|13513.3|13511.3|22
1650964000000|2022-04-26 09:06:40|13515.3|13513.3|13515.8|13513.8|13518|13516|13514.8|13512.8|24
1650964010000|2022-04-26 09:06:50|13515.7|13513.7|13515.3|13513.3|13516.2|13514.2|13514.9|13512.9|9
1650964020000|2022-04-26 09:07:00|13515.2|13513.2|13515.5|13513.5|13516.9|13514.9|13514.5|13512.5|32
1650964030000|2022-04-26 09:07:10|13515.4|13513.4|13518|13516|13518.5|13516.5|13515.2|13513.2|21
1650964040000|2022-04-26 09:07:20|13517.9|13515.9|13517.8|13515.8|13518.7|13516.7|13517.7|13515.7|8
1650964050000|2022-04-26 09:07:30|13517.7|13515.7|13520|13518|13520.2|13518.2|13517.7|13515.7|15
1650964060000|2022-04-26 09:07:40|13521.5|13519.5|13522|13520|13522.5|13520.5|13519.5|13517.5|27
1650964070000|2022-04-26 09:07:50|13521.9|13519.9|13523.8|13521.8|13524.7|13522.7|13521.5|13519.5|23
1650964080000|2022-04-26 09:08:00|13524.2|13522.2|13524.3|13522.3|13524.7|13522.7|13522.5|13520.5|34
1650964090000|2022-04-26 09:08:10|13523.7|13521.7|13525.7|13523.7|13527.7|13525.7|13523.7|13521.7|62
1650964100000|2022-04-26 09:08:20|13525.8|13523.8|13525|13523|13525.8|13523.8|13524.2|13522.2|22
1650964110000|2022-04-26 09:08:30|13526.2|13524.2|13526.2|13524.2|13528.4|13526.4|13525.5|13523.5|73
1650964120000|2022-04-26 09:08:40|13526.3|13524.3|13526.5|13524.5|13527.4|13525.4|13526|13524|11
1650964130000|2022-04-26 09:08:50|13526.8|13524.8|13523.5|13521.5|13526.8|13524.8|13523.2|13521.2|23
1650964140000|2022-04-26 09:09:00|13523.7|13521.7|13522.4|13520.4|13524|13522|13521.4|13519.4|18
1650964150000|2022-04-26 09:09:10|13522.3|13520.3|13520.5|13518.5|13522.4|13520.4|13520.5|13518.5|8
1650964160000|2022-04-26 09:09:20|13520.7|13518.7|13521.5|13519.5|13524|13522|13520|13518|26
1650964170000|2022-04-26 09:09:30|13521|13519|13522.4|13520.4|13522.9|13520.9|13520.9|13518.9|10
1650964180000|2022-04-26 09:09:40|13522|13520|13522|13520|13522.5|13520.5|13521.9|13519.9|6
1650964190000|2022-04-26 09:09:50|13522.2|13520.2|13521.2|13519.2|13522.5|13520.5|13520.9|13518.9|9
1650964200000|2022-04-26 09:10:00|13521.3|13519.3|13522.3|13520.3|13522.9|13520.9|13521|13519|8
1650964210000|2022-04-26 09:10:10|13522.2|13520.2|13526.2|13524.2|13526.3|13524.3|13521.9|13519.9|21
1650964220000|2022-04-26 09:10:20|13525.8|13523.8|13527.3|13525.3|13528.2|13526.2|13525.4|13523.4|27
1650964230000|2022-04-26 09:10:30|13526.9|13524.9|13527|13525|13527.9|13525.9|13526.9|13524.9|17
1650964240000|2022-04-26 09:10:40|13526.9|13524.9|13525.5|13523.5|13527|13525|13525.2|13523.2|10
1650964250000|2022-04-26 09:10:50|13525.4|13523.4|13527.8|13525.8|13528|13526|13523.3|13521.3|44
1650964260000|2022-04-26 09:11:00|13527.5|13525.5|13526.4|13524.4|13527.9|13525.9|13526.4|13524.4|15
1650964270000|2022-04-26 09:11:10|13526.5|13524.5|13527.7|13525.7|13529.5|13527.5|13526.3|13524.3|124
1650964280000|2022-04-26 09:11:20|13527.8|13525.8|13527.5|13525.5|13528.2|13526.2|13527.4|13525.4|5
1650964290000|2022-04-26 09:11:30|13527.3|13525.3|13527.7|13525.7|13529.3|13527.3|13526.9|13524.9|29
1650964300000|2022-04-26 09:11:40|13527.8|13525.8|13528.8|13526.8|13529.5|13527.5|13527.8|13525.8|19
1650964310000|2022-04-26 09:11:50|13528.7|13526.7|13527.4|13525.4|13529.4|13527.4|13526.3|13524.3|17
1650964320000|2022-04-26 09:12:00|13527.3|13525.3|13524.4|13522.4|13528|13526|13522.5|13520.5|61
1650964330000|2022-04-26 09:12:10|13524.3|13522.3|13524.3|13522.3|13524.8|13522.8|13523.7|13521.7|29
1650964340000|2022-04-26 09:12:20|13524.4|13522.4|13520.4|13518.4|13524.7|13522.7|13520.4|13518.4|41
1650964350000|2022-04-26 09:12:30|13520.5|13518.5|13520.5|13518.5|13520.8|13518.8|13518.7|13516.7|24
1650964360000|2022-04-26 09:12:40|13520.3|13518.3|13519|13517|13520.5|13518.5|13518.7|13516.7|9
1650964370000|2022-04-26 09:12:50|13519.2|13517.2|13518.8|13516.8|13519.5|13517.5|13518.7|13516.7|17
1650964380000|2022-04-26 09:13:00|13518.7|13516.7|13518.3|13516.3|13519|13517|13517.5|13515.5|13
1650964390000|2022-04-26 09:13:10|13518.4|13516.4|13521.3|13519.3|13521.4|13519.4|13517.7|13515.7|34
1650964400000|2022-04-26 09:13:20|13521.5|13519.5|13522.7|13520.7|13523.3|13521.3|13521.5|13519.5|13
1650964410000|2022-04-26 09:13:30|13522.5|13520.5|13523|13521|13523.2|13521.2|13521.7|13519.7|18
1650964420000|2022-04-26 09:13:40|13523.3|13521.3|13525.8|13523.8|13526.3|13524.3|13522.8|13520.8|107
1650964430000|2022-04-26 09:13:50|13525.7|13523.7|13521.4|13519.4|13526.5|13524.5|13521.3|13519.3|24
1650964440000|2022-04-26 09:14:00|13521.5|13519.5|13519.8|13517.8|13521.7|13519.7|13517.9|13515.9|29
1650964450000|2022-04-26 09:14:10|13519.7|13517.7|13520|13518|13521.7|13519.7|13518.8|13516.8|13
1650964460000|2022-04-26 09:14:20|13520.2|13518.2|13520.5|13518.5|13520.7|13518.7|13520.2|13518.2|2
1650964470000|2022-04-26 09:14:30|13520.7|13518.7|13521.3|13519.3|13521.8|13519.8|13520.4|13518.4|4
1650964480000|2022-04-26 09:14:40|13521.4|13519.4|13520.5|13518.5|13521.5|13519.5|13520.5|13518.5|4
1650964490000|2022-04-26 09:14:50|13520.8|13518.8|13521.4|13519.4|13521.7|13519.7|13520.5|13518.5|30
1650964500000|2022-04-26 09:15:00|13522.2|13520.2|13521.7|13519.7|13523|13521|13521.7|13519.7|24
1650964510000|2022-04-26 09:15:10|13521.8|13519.8|13522.5|13520.5|13522.5|13520.5|13521.2|13519.2|31
1650964520000|2022-04-26 09:15:20|13522.4|13520.4|13521.5|13519.5|13522.7|13520.7|13521.4|13519.4|5
1650964530000|2022-04-26 09:15:30|13521.4|13519.4|13520.8|13518.8|13522|13520|13520.8|13518.8|8
1650964540000|2022-04-26 09:15:40|13521|13519|13518.5|13516.5|13521|13519|13518.2|13516.2|21
1650964550000|2022-04-26 09:15:50|13518.4|13516.4|13516|13514|13518.9|13516.9|13515.8|13513.8|38
1650964560000|2022-04-26 09:16:00|13516.2|13514.2|13517|13515|13517.8|13515.8|13515.5|13513.5|13
1650964570000|2022-04-26 09:16:10|13517.2|13515.2|13515.9|13513.9|13517.2|13515.2|13515.8|13513.8|10
1650964580000|2022-04-26 09:16:20|13515.8|13513.8|13517.9|13515.9|13519.2|13517.2|13515.8|13513.8|38
1650964590000|2022-04-26 09:16:30|13518|13516|13521.2|13519.2|13521.2|13519.2|13518|13516|14
1650964600000|2022-04-26 09:16:40|13521.3|13519.3|13520.7|13518.7|13522.9|13520.9|13520.5|13518.5|17
1650964610000|2022-04-26 09:16:50|13520.5|13518.5|13520.5|13518.5|13522.2|13520.2|13520.4|13518.4|4
1650964620000|2022-04-26 09:17:00|13520.3|13518.3|13521.5|13519.5|13523.3|13521.3|13520.3|13518.3|13
1650964630000|2022-04-26 09:17:10|13521.4|13519.4|13523|13521|13523.3|13521.3|13520.7|13518.7|7
1650964640000|2022-04-26 09:17:20|13522.9|13520.9|13520.7|13518.7|13523|13521|13520.7|13518.7|7
1650964650000|2022-04-26 09:17:30|13520.8|13518.8|13519.9|13517.9|13521.5|13519.5|13519.4|13517.4|17
1650964660000|2022-04-26 09:17:40|13519.8|13517.8|13521.5|13519.5|13522.5|13520.5|13519.2|13517.2|11
1650964670000|2022-04-26 09:17:50|13521.7|13519.7|13521.9|13519.9|13522.8|13520.8|13521.4|13519.4|2
1650964680000|2022-04-26 09:18:00|13522|13520|13523.8|13521.8|13524.4|13522.4|13521.3|13519.3|12
1650964690000|2022-04-26 09:18:10|13523.7|13521.7|13523.9|13521.9|13524|13522|13522.9|13520.9|11
1650964700000|2022-04-26 09:18:20|13523.8|13521.8|13520.5|13518.5|13523.8|13521.8|13520.4|13518.4|18
1650964710000|2022-04-26 09:18:30|13520.4|13518.4|13520.5|13518.5|13521.3|13519.3|13519.8|13517.8|7
1650964720000|2022-04-26 09:18:40|13520.7|13518.7|13520.8|13518.8|13521.2|13519.2|13520.3|13518.3|0
1650964730000|2022-04-26 09:18:50|13520.9|13518.9|13519.7|13517.7|13521.5|13519.5|13519.4|13517.4|10
1650964740000|2022-04-26 09:19:00|13519|13517|13520|13518|13520.2|13518.2|13519|13517|17
1650964750000|2022-04-26 09:19:10|13520.2|13518.2|13520.8|13518.8|13521|13519|13519.3|13517.3|9
1650964760000|2022-04-26 09:19:20|13520.7|13518.7|13522|13520|13522.2|13520.2|13520.7|13518.7|3
1650964770000|2022-04-26 09:19:30|13522.4|13520.4|13520.9|13518.9|13523.3|13521.3|13520.7|13518.7|12
1650964780000|2022-04-26 09:19:40|13521|13519|13522.3|13520.3|13523|13521|13520.2|13518.2|9
1650964790000|2022-04-26 09:19:50|13522.2|13520.2|13522.2|13520.2|13523|13521|13522.2|13520.2|0
1650964800000|2022-04-26 09:20:00|13522|13520|13521.5|13519.5|13522.7|13520.7|13521.2|13519.2|6
1650964810000|2022-04-26 09:20:10|13520|13518|13520.5|13518.5|13521|13519|13519.7|13517.7|14
1650964820000|2022-04-26 09:20:20|13520.7|13518.7|13519.8|13517.8|13521.3|13519.3|13519.8|13517.8|6
1650964830000|2022-04-26 09:20:30|13519.7|13517.7|13519.4|13517.4|13519.8|13517.8|13519|13517|7
1650964840000|2022-04-26 09:20:40|13519.3|13517.3|13518|13516|13520|13518|13517.4|13515.4|9
1650964850000|2022-04-26 09:20:50|13518.8|13516.8|13516|13514|13518.8|13516.8|13515.9|13513.9|22
1650964860000|2022-04-26 09:21:00|13515.9|13513.9|13513.9|13511.9|13516|13514|13513.9|13511.9|20
1650964870000|2022-04-26 09:21:10|13514.3|13512.3|13514|13512|13515.4|13513.4|13513.8|13511.8|23
1650964880000|2022-04-26 09:21:20|13514.4|13512.4|13513.3|13511.3|13514.5|13512.5|13512.4|13510.4|4
1650964890000|2022-04-26 09:21:30|13513.8|13511.8|13513.5|13511.5|13514.8|13512.8|13513.3|13511.3|6
1650964900000|2022-04-26 09:21:40|13513.7|13511.7|13513.3|13511.3|13513.7|13511.7|13512.8|13510.8|5
1650964910000|2022-04-26 09:21:50|13512.4|13510.4|13513.4|13511.4|13516|13514|13512.3|13510.3|24
1650964920000|2022-04-26 09:22:00|13513.5|13511.5|13514.3|13512.3|13514.8|13512.8|13513.5|13511.5|1
1650964930000|2022-04-26 09:22:10|13514.4|13512.4|13514.5|13512.5|13516.7|13514.7|13514|13512|9
1650964940000|2022-04-26 09:22:20|13514.7|13512.7|13514.5|13512.5|13514.9|13512.9|13513.4|13511.4|22
1650964950000|2022-04-26 09:22:30|13514.3|13512.3|13514|13512|13514.5|13512.5|13513.3|13511.3|2
1650964960000|2022-04-26 09:22:40|13514.3|13512.3|13515.8|13513.8|13516|13514|13514.3|13512.3|8
1650964970000|2022-04-26 09:22:50|13514|13512|13513.9|13511.9|13514|13512|13513.3|13511.3|33
1650964980000|2022-04-26 09:23:00|13514.2|13512.2|13513.4|13511.4|13514.5|13512.5|13512.4|13510.4|20
1650964990000|2022-04-26 09:23:10|13513.5|13511.5|13513.3|13511.3|13514.7|13512.7|13513|13511|20
1650965000000|2022-04-26 09:23:20|13513.5|13511.5|13512.5|13510.5|13513.8|13511.8|13512.3|13510.3|5
1650965010000|2022-04-26 09:23:30|13512.7|13510.7|13512.3|13510.3|13513.7|13511.7|13511.4|13509.4|12
1650965020000|2022-04-26 09:23:40|13512.2|13510.2|13512.3|13510.3|13513.3|13511.3|13511.4|13509.4|17
1650965030000|2022-04-26 09:23:50|13512.2|13510.2|13512.5|13510.5|13513|13511|13511.7|13509.7|25
1650965040000|2022-04-26 09:24:00|13512.7|13510.7|13513.5|13511.5|13513.9|13511.9|13512.7|13510.7|7
1650965050000|2022-04-26 09:24:10|13513.7|13511.7|13513.7|13511.7|13514.4|13512.4|13513.5|13511.5|1
1650965060000|2022-04-26 09:24:20|13513.8|13511.8|13514.4|13512.4|13514.7|13512.7|13513.7|13511.7|18
1650965070000|2022-04-26 09:24:30|13514.3|13512.3|13508.9|13506.9|13514.3|13512.3|13508.8|13506.8|46
1650965080000|2022-04-26 09:24:40|13508.8|13506.8|13509.3|13507.3|13510.5|13508.5|13508.8|13506.8|29
1650965090000|2022-04-26 09:24:50|13509|13507|13507.5|13505.5|13509.5|13507.5|13505.4|13503.4|48
1650965100000|2022-04-26 09:25:00|13507.8|13505.8|13512.2|13510.2|13512.4|13510.4|13507.4|13505.4|26
1650965110000|2022-04-26 09:25:10|13512|13510|13507|13505|13512|13510|13506.7|13504.7|38
1650965120000|2022-04-26 09:25:20|13507.3|13505.3|13508.4|13506.4|13509.4|13507.4|13507.3|13505.3|20
1650965130000|2022-04-26 09:25:30|13507.5|13505.5|13508.3|13506.3|13508.8|13506.8|13503.3|13501.3|105
1650965140000|2022-04-26 09:25:40|13508.7|13506.7|13507.5|13505.5|13509.3|13507.3|13506.9|13504.9|139
1650965150000|2022-04-26 09:25:50|13507.7|13505.7|13504.5|13502.5|13508|13506|13504.3|13502.3|10
1650965160000|2022-04-26 09:26:00|13504.7|13502.7|13506.4|13504.4|13506.4|13504.4|13504.5|13502.5|11
1650965170000|2022-04-26 09:26:10|13506.3|13504.3|13509.3|13507.3|13509.5|13507.5|13506.3|13504.3|18
1650965180000|2022-04-26 09:26:20|13509.4|13507.4|13511.7|13509.7|13511.9|13509.9|13509.3|13507.3|26
1650965190000|2022-04-26 09:26:30|13511.8|13509.8|13514|13512|13515.7|13513.7|13511.7|13509.7|22
1650965200000|2022-04-26 09:26:40|13513.9|13511.9|13513.7|13511.7|13514.4|13512.4|13512.9|13510.9|2
1650965210000|2022-04-26 09:26:50|13513.8|13511.8|13512.8|13510.8|13513.9|13511.9|13512.3|13510.3|11
1650965220000|2022-04-26 09:27:00|13512.9|13510.9|13512.5|13510.5|13513.8|13511.8|13512.2|13510.2|5
1650965230000|2022-04-26 09:27:10|13512.7|13510.7|13513.3|13511.3|13514.7|13512.7|13512.3|13510.3|31
1650965240000|2022-04-26 09:27:20|13513.2|13511.2|13514.7|13512.7|13515|13513|13513.2|13511.2|9
1650965250000|2022-04-26 09:27:30|13514.5|13512.5|13514.2|13512.2|13514.5|13512.5|13513|13511|14
1650965260000|2022-04-26 09:27:40|13514|13512|13512.5|13510.5|13514.3|13512.3|13512|13510|9
1650965270000|2022-04-26 09:27:50|13512.7|13510.7|13512.3|13510.3|13512.8|13510.8|13511.9|13509.9|3
1650965280000|2022-04-26 09:28:00|13512.7|13510.7|13511.4|13509.4|13512.7|13510.7|13510.3|13508.3|13
1650965290000|2022-04-26 09:28:10|13511.8|13509.8|13512.7|13510.7|13512.8|13510.8|13511.8|13509.8|9
1650965300000|2022-04-26 09:28:20|13512.3|13510.3|13510.3|13508.3|13512.3|13510.3|13510|13508|4
1650965310000|2022-04-26 09:28:30|13510.4|13508.4|13506.8|13504.8|13510.5|13508.5|13506.5|13504.5|18
1650965320000|2022-04-26 09:28:40|13506.5|13504.5|13504.5|13502.5|13506.5|13504.5|13503.4|13501.4|31
1650965330000|2022-04-26 09:28:50|13504.7|13502.7|13504.5|13502.5|13505.5|13503.5|13503.8|13501.8|9
1650965340000|2022-04-26 09:29:00|13504.8|13502.8|13506.9|13504.9|13507.4|13505.4|13504.8|13502.8|10
1650965350000|2022-04-26 09:29:10|13506.8|13504.8|13503.9|13501.9|13506.9|13504.9|13503.5|13501.5|36
1650965360000|2022-04-26 09:29:20|13503.8|13501.8|13505|13503|13505.2|13503.2|13502.4|13500.4|20
1650965370000|2022-04-26 09:29:30|13504.9|13502.9|13508|13506|13508.5|13506.5|13504.8|13502.8|7
1650965380000|2022-04-26 09:29:40|13507.9|13505.9|13508.5|13506.5|13509.3|13507.3|13507.9|13505.9|7
1650965390000|2022-04-26 09:29:50|13508.4|13506.4|13508|13506|13508.8|13506.8|13507.9|13505.9|9
1650965400000|2022-04-26 09:30:00|13507.9|13505.9|13508.3|13506.3|13510|13508|13507.9|13505.9|18
1650965410000|2022-04-26 09:30:10|13508.2|13506.2|13505.5|13503.5|13508.7|13506.7|13505.3|13503.3|8
1650965420000|2022-04-26 09:30:20|13505.8|13503.8|13507.3|13505.3|13508|13506|13505.8|13503.8|3
1650965430000|2022-04-26 09:30:30|13507.4|13505.4|13506.9|13504.9|13507.9|13505.9|13506.5|13504.5|13
1650965440000|2022-04-26 09:30:40|13507|13505|13506.2|13504.2|13507|13505|13505.4|13503.4|5
1650965450000|2022-04-26 09:30:50|13506|13504|13505.8|13503.8|13506.5|13504.5|13505.4|13503.4|9
1650965460000|2022-04-26 09:31:00|13506.2|13504.2|13506.5|13504.5|13506.8|13504.8|13505.9|13503.9|2
1650965470000|2022-04-26 09:31:10|13506.7|13504.7|13507.3|13505.3|13509.2|13507.2|13506.7|13504.7|7
1650965480000|2022-04-26 09:31:20|13507.4|13505.4|13509.7|13507.7|13509.9|13507.9|13507.4|13505.4|4
1650965490000|2022-04-26 09:31:30|13509.8|13507.8|13509.2|13507.2|13511.5|13509.5|13509|13507|3
1650965500000|2022-04-26 09:31:40|13509.3|13507.3|13508.9|13506.9|13510.8|13508.8|13508.7|13506.7|3
1650965510000|2022-04-26 09:31:50|13508.8|13506.8|13508.9|13506.9|13509.2|13507.2|13508.5|13506.5|7
1650965520000|2022-04-26 09:32:00|13508.8|13506.8|13510|13508|13510.2|13508.2|13508.8|13506.8|8
1650965530000|2022-04-26 09:32:10|13510.2|13508.2|13510.2|13508.2|13510.2|13508.2|13509.5|13507.5|2
1650965540000|2022-04-26 09:32:20|13509.9|13507.9|13508.3|13506.3|13509.9|13507.9|13507.3|13505.3|15
1650965550000|2022-04-26 09:32:30|13508.4|13506.4|13511.2|13509.2|13511.2|13509.2|13508.4|13506.4|9
1650965560000|2022-04-26 09:32:40|13511.3|13509.3|13511.9|13509.9|13512|13510|13511|13509|2
1650965570000|2022-04-26 09:32:50|13512|13510|13514.3|13512.3|13515.4|13513.4|13511.5|13509.5|32
1650965580000|2022-04-26 09:33:00|13514.4|13512.4|13514.9|13512.9|13515|13513|13511.5|13509.5|17
1650965590000|2022-04-26 09:33:10|13515|13513|13517.9|13515.9|13517.9|13515.9|13515|13513|26
1650965600000|2022-04-26 09:33:20|13518.3|13516.3|13517.5|13515.5|13518.8|13516.8|13517.4|13515.4|23
1650965610000|2022-04-26 09:33:30|13517.4|13515.4|13519.5|13517.5|13522.2|13520.2|13516.5|13514.5|39
1650965620000|2022-04-26 09:33:40|13519.2|13517.2|13520.4|13518.4|13520.9|13518.9|13519.2|13517.2|5
1650965630000|2022-04-26 09:33:50|13520.5|13518.5|13519.8|13517.8|13520.5|13518.5|13519.3|13517.3|14
1650965640000|2022-04-26 09:34:00|13520.9|13518.9|13519.3|13517.3|13521.3|13519.3|13519|13517|9
1650965650000|2022-04-26 09:34:10|13519.2|13517.2|13518.8|13516.8|13519.3|13517.3|13516.8|13514.8|11
1650965660000|2022-04-26 09:34:20|13519|13517|13519.2|13517.2|13519.4|13517.4|13518.5|13516.5|1
1650965670000|2022-04-26 09:34:30|13519.3|13517.3|13514.5|13512.5|13519.4|13517.4|13514.2|13512.2|12
1650965680000|2022-04-26 09:34:40|13514.8|13512.8|13514.5|13512.5|13515.3|13513.3|13513.5|13511.5|9
1650965690000|2022-04-26 09:34:50|13514|13512|13514.8|13512.8|13515.7|13513.7|13513.8|13511.8|4
1650965700000|2022-04-26 09:35:00|13514.5|13512.5|13514.5|13512.5|13515.7|13513.7|13513.7|13511.7|10
1650965710000|2022-04-26 09:35:10|13514.7|13512.7|13514.3|13512.3|13516.2|13514.2|13514.2|13512.2|5
1650965720000|2022-04-26 09:35:20|13514.4|13512.4|13515|13513|13515.8|13513.8|13514.4|13512.4|10
1650965730000|2022-04-26 09:35:30|13515.2|13513.2|13515.8|13513.8|13516.2|13514.2|13515|13513|4
1650965740000|2022-04-26 09:35:40|13516|13514|13516.7|13514.7|13518.2|13516.2|13515.8|13513.8|12
1650965750000|2022-04-26 09:35:50|13516.8|13514.8|13517.8|13515.8|13519.3|13517.3|13516.8|13514.8|19
1650965760000|2022-04-26 09:36:00|13517.7|13515.7|13517.8|13515.8|13518.3|13516.3|13517.4|13515.4|5
1650965770000|2022-04-26 09:36:10|13518|13516|13519.4|13517.4|13521|13519|13518|13516|14
1650965780000|2022-04-26 09:36:20|13519.8|13517.8|13519.8|13517.8|13520|13518|13519.5|13517.5|1
1650965790000|2022-04-26 09:36:30|13520.3|13518.3|13523.3|13521.3|13523.5|13521.5|13519.9|13517.9|23
1650965800000|2022-04-26 09:36:40|13523.5|13521.5|13523.2|13521.2|13523.9|13521.9|13522|13520|24
1650965810000|2022-04-26 09:36:50|13523|13521|13522.3|13520.3|13523.3|13521.3|13522.2|13520.2|18
1650965820000|2022-04-26 09:37:00|13522.2|13520.2|13519.9|13517.9|13522.5|13520.5|13519.9|13517.9|38
1650965830000|2022-04-26 09:37:10|13519.8|13517.8|13519.5|13517.5|13519.9|13517.9|13517.8|13515.8|8
1650965840000|2022-04-26 09:37:20|13519.7|13517.7|13518.5|13516.5|13519.7|13517.7|13518|13516|2
1650965850000|2022-04-26 09:37:30|13518.7|13516.7|13516.5|13514.5|13519|13517|13516.2|13514.2|7
1650965860000|2022-04-26 09:37:40|13516.8|13514.8|13516.5|13514.5|13518.4|13516.4|13515.8|13513.8|9
1650965870000|2022-04-26 09:37:50|13516.7|13514.7|13518|13516|13518.8|13516.8|13516.5|13514.5|14
1650965880000|2022-04-26 09:38:00|13518.2|13516.2|13517|13515|13518.3|13516.3|13516.5|13514.5|4
1650965890000|2022-04-26 09:38:10|13517.5|13515.5|13519.9|13517.9|13520.2|13518.2|13517.5|13515.5|11
1650965900000|2022-04-26 09:38:20|13520|13518|13517.5|13515.5|13520.5|13518.5|13516.8|13514.8|13
1650965910000|2022-04-26 09:38:30|13517.3|13515.3|13518.7|13516.7|13518.7|13516.7|13517.3|13515.3|4
1650965920000|2022-04-26 09:38:40|13518.5|13516.5|13518.7|13516.7|13518.7|13516.7|13517.7|13515.7|5
1650965930000|2022-04-26 09:38:50|13517.8|13515.8|13517.3|13515.3|13517.9|13515.9|13517.2|13515.2|18
1650965940000|2022-04-26 09:39:00|13517.8|13515.8|13515.5|13513.5|13517.8|13515.8|13515.4|13513.4|11
1650965950000|2022-04-26 09:39:10|13515.8|13513.8|13515.5|13513.5|13516.8|13514.8|13515.3|13513.3|15
1650965960000|2022-04-26 09:39:20|13515.4|13513.4|13514.7|13512.7|13516.2|13514.2|13514.5|13512.5|4
1650965970000|2022-04-26 09:39:30|13514.8|13512.8|13515|13513|13515.3|13513.3|13514.8|13512.8|3
1650965980000|2022-04-26 09:39:40|13514.9|13512.9|13516.3|13514.3|13516.3|13514.3|13514.8|13512.8|2
1650965990000|2022-04-26 09:39:50|13516.5|13514.5|13516|13514|13517|13515|13515.9|13513.9|2
1650966000000|2022-04-26 09:40:00|13515.9|13513.9|13515.2|13513.2|13516|13514|13514.7|13512.7|9
1650966010000|2022-04-26 09:40:10|13515.3|13513.3|13515|13513|13515.8|13513.8|13515|13513|3
1650966020000|2022-04-26 09:40:20|13514.9|13512.9|13513.9|13511.9|13515.5|13513.5|13513.8|13511.8|5
1650966030000|2022-04-26 09:40:30|13513.3|13511.3|13508.5|13506.5|13513.3|13511.3|13508.3|13506.3|8
1650966040000|2022-04-26 09:40:40|13508.4|13506.4|13509|13507|13509.5|13507.5|13507.7|13505.7|33
1650966050000|2022-04-26 09:40:50|13508.8|13506.8|13506|13504|13509|13507|13505.7|13503.7|14
1650966060000|2022-04-26 09:41:00|13505.9|13503.9|13508.3|13506.3|13508.4|13506.4|13504.7|13502.7|43
1650966070000|2022-04-26 09:41:10|13508.4|13506.4|13507|13505|13508.4|13506.4|13506.4|13504.4|18
1650966080000|2022-04-26 09:41:20|13507.2|13505.2|13507.8|13505.8|13507.8|13505.8|13506.4|13504.4|9
1650966090000|2022-04-26 09:41:30|13507.9|13505.9|13509.9|13507.9|13510.2|13508.2|13507.7|13505.7|19
1650966100000|2022-04-26 09:41:40|13509.8|13507.8|13509.5|13507.5|13510.8|13508.8|13509.2|13507.2|14
1650966110000|2022-04-26 09:41:50|13509.2|13507.2|13510.8|13508.8|13510.8|13508.8|13509.2|13507.2|30
1650966120000|2022-04-26 09:42:00|13510.7|13508.7|13511.8|13509.8|13512.3|13510.3|13510.5|13508.5|23
1650966130000|2022-04-26 09:42:10|13511.7|13509.7|13512.3|13510.3|13512.4|13510.4|13511.4|13509.4|4
1650966140000|2022-04-26 09:42:20|13512.2|13510.2|13511.7|13509.7|13512.4|13510.4|13510.9|13508.9|1
1650966150000|2022-04-26 09:42:30|13511.5|13509.5|13510.5|13508.5|13512.8|13510.8|13510.5|13508.5|24
1650966160000|2022-04-26 09:42:40|13510.7|13508.7|13511|13509|13511.3|13509.3|13510.7|13508.7|4
1650966170000|2022-04-26 09:42:50|13510.5|13508.5|13509|13507|13511.3|13509.3|13508.9|13506.9|32
1650966180000|2022-04-26 09:43:00|13509.2|13507.2|13508.5|13506.5|13509.2|13507.2|13508|13506|19
1650966190000|2022-04-26 09:43:10|13508.8|13506.8|13511.3|13509.3|13511.7|13509.7|13508.5|13506.5|16
1650966200000|2022-04-26 09:43:20|13511.4|13509.4|13509.7|13507.7|13512.2|13510.2|13509.5|13507.5|9
1650966210000|2022-04-26 09:43:30|13510|13508|13508.8|13506.8|13510|13508|13508.7|13506.7|13
1650966220000|2022-04-26 09:43:40|13509|13507|13509|13507|13509.2|13507.2|13508.3|13506.3|1
1650966230000|2022-04-26 09:43:50|13509.2|13507.2|13508.8|13506.8|13509.3|13507.3|13508.5|13506.5|7
1650966240000|2022-04-26 09:44:00|13508.7|13506.7|13508.5|13506.5|13509.2|13507.2|13508.4|13506.4|2
1650966250000|2022-04-26 09:44:10|13508.8|13506.8|13509.3|13507.3|13509.4|13507.4|13507.9|13505.9|19
1650966260000|2022-04-26 09:44:20|13509.4|13507.4|13510|13508|13510.8|13508.8|13508.8|13506.8|10
1650966270000|2022-04-26 09:44:30|13510.2|13508.2|13510|13508|13511.3|13509.3|13509.5|13507.5|6
1650966280000|2022-04-26 09:44:40|13509.9|13507.9|13508.3|13506.3|13510.3|13508.3|13508.3|13506.3|18
1650966290000|2022-04-26 09:44:50|13508.4|13506.4|13509.5|13507.5|13509.5|13507.5|13508.3|13506.3|15
1650966300000|2022-04-26 09:45:00|13509.4|13507.4|13509.8|13507.8|13509.9|13507.9|13508.3|13506.3|18
1650966310000|2022-04-26 09:45:10|13509.3|13507.3|13511.3|13509.3|13511.4|13509.4|13508.3|13506.3|7
1650966320000|2022-04-26 09:45:20|13510.8|13508.8|13510.8|13508.8|13511.3|13509.3|13509.4|13507.4|7
1650966330000|2022-04-26 09:45:30|13510.9|13508.9|13510.4|13508.4|13511.7|13509.7|13510.3|13508.3|2
1650966340000|2022-04-26 09:45:40|13510.5|13508.5|13508.8|13506.8|13511.3|13509.3|13508.8|13506.8|8
1650966350000|2022-04-26 09:45:50|13508.7|13506.7|13509.3|13507.3|13509.3|13507.3|13508.5|13506.5|2
1650966360000|2022-04-26 09:46:00|13509.2|13507.2|13509.3|13507.3|13510.3|13508.3|13509|13507|8
1650966370000|2022-04-26 09:46:10|13509.2|13507.2|13508.7|13506.7|13509.5|13507.5|13508.7|13506.7|1
1650966380000|2022-04-26 09:46:20|13509.3|13507.3|13509.7|13507.7|13511.2|13509.2|13509.3|13507.3|8
1650966390000|2022-04-26 09:46:30|13509.5|13507.5|13509.2|13507.2|13510.3|13508.3|13509.2|13507.2|9
1650966400000|2022-04-26 09:46:40|13508.9|13506.9|13509.3|13507.3|13510|13508|13508.8|13506.8|19
1650966410000|2022-04-26 09:46:50|13509.7|13507.7|13510.8|13508.8|13511|13509|13508.9|13506.9|9
1650966420000|2022-04-26 09:47:00|13510.9|13508.9|13505.7|13503.7|13511.2|13509.2|13505.2|13503.2|56
1650966430000|2022-04-26 09:47:10|13505.4|13503.4|13503.5|13501.5|13505.4|13503.4|13503.2|13501.2|28
1650966440000|2022-04-26 09:47:20|13503.7|13501.7|13504.8|13502.8|13505|13503|13503.3|13501.3|18
1650966450000|2022-04-26 09:47:30|13504.7|13502.7|13505.7|13503.7|13506.2|13504.2|13504.5|13502.5|7
1650966460000|2022-04-26 09:47:40|13505.8|13503.8|13505.3|13503.3|13506.8|13504.8|13505.2|13503.2|11
1650966470000|2022-04-26 09:47:50|13505.4|13503.4|13505.5|13503.5|13505.8|13503.8|13505.3|13503.3|0
1650966480000|2022-04-26 09:48:00|13505.4|13503.4|13507.7|13505.7|13507.7|13505.7|13505.4|13503.4|6
1650966490000|2022-04-26 09:48:10|13507.5|13505.5|13507.5|13505.5|13507.7|13505.7|13506.7|13504.7|2
1650966500000|2022-04-26 09:48:20|13507.9|13505.9|13505.5|13503.5|13508.3|13506.3|13505.5|13503.5|11
1650966510000|2022-04-26 09:48:30|13505.7|13503.7|13506.3|13504.3|13506.3|13504.3|13505.5|13503.5|1
1650966520000|2022-04-26 09:48:40|13506|13504|13505.8|13503.8|13507|13505|13505.8|13503.8|10
1650966530000|2022-04-26 09:48:50|13505.9|13503.9|13505.8|13503.8|13506.7|13504.7|13505.3|13503.3|14
1650966540000|2022-04-26 09:49:00|13505.9|13503.9|13506.3|13504.3|13506.3|13504.3|13505.4|13503.4|6
1650966550000|2022-04-26 09:49:10|13506.2|13504.2|13503.5|13501.5|13506.3|13504.3|13503.5|13501.5|13
1650966560000|2022-04-26 09:49:20|13503|13501|13502.5|13500.5|13503|13501|13502.4|13500.4|8
1650966570000|2022-04-26 09:49:30|13502.7|13500.7|13497.9|13495.9|13502.7|13500.7|13497.4|13495.4|78
1650966580000|2022-04-26 09:49:40|13497.8|13495.8|13495.3|13493.3|13498.5|13496.5|13495.3|13493.3|40
1650966590000|2022-04-26 09:49:50|13495.4|13493.4|13495.2|13493.2|13497.7|13495.7|13494.5|13492.5|66
1650966600000|2022-04-26 09:50:00|13495.3|13493.3|13494.9|13492.9|13495.8|13493.8|13494.5|13492.5|21
1650966610000|2022-04-26 09:50:10|13495.8|13493.8|13492.5|13490.5|13497.8|13495.8|13491.5|13489.5|65
1650966620000|2022-04-26 09:50:20|13492.7|13490.7|13493.3|13491.3|13493.7|13491.7|13492.7|13490.7|9
1650966630000|2022-04-26 09:50:30|13493.2|13491.2|13496|13494|13496|13494|13493|13491|14
1650966640000|2022-04-26 09:50:40|13496.2|13494.2|13493.5|13491.5|13496.3|13494.3|13493.4|13491.4|16
1650966650000|2022-04-26 09:50:50|13494.3|13492.3|13492|13490|13494.8|13492.8|13491.9|13489.9|22
1650966660000|2022-04-26 09:51:00|13492.3|13490.3|13495.3|13493.3|13495.3|13493.3|13491.8|13489.8|15
1650966670000|2022-04-26 09:51:10|13495.4|13493.4|13493.8|13491.8|13496.4|13494.4|13493.7|13491.7|30
1650966680000|2022-04-26 09:51:20|13493.9|13491.9|13496.3|13494.3|13496.5|13494.5|13493.9|13491.9|10
1650966690000|2022-04-26 09:51:30|13496|13494|13496.5|13494.5|13497.5|13495.5|13495.7|13493.7|42
1650966700000|2022-04-26 09:51:40|13496.7|13494.7|13496.7|13494.7|13497.5|13495.5|13496.3|13494.3|2
1650966710000|2022-04-26 09:51:50|13496.5|13494.5|13495.3|13493.3|13497.3|13495.3|13495|13493|14
1650966720000|2022-04-26 09:52:00|13495.4|13493.4|13494.8|13492.8|13495.9|13493.9|13493.8|13491.8|4
1650966730000|2022-04-26 09:52:10|13494.9|13492.9|13496.7|13494.7|13496.7|13494.7|13494.3|13492.3|5
1650966740000|2022-04-26 09:52:20|13496.5|13494.5|13499.5|13497.5|13499.7|13497.7|13495.8|13493.8|30
1650966750000|2022-04-26 09:52:30|13499.7|13497.7|13500.3|13498.3|13500.8|13498.8|13499.3|13497.3|21
1650966760000|2022-04-26 09:52:40|13500.2|13498.2|13501.5|13499.5|13502.4|13500.4|13500.2|13498.2|21
1650966770000|2022-04-26 09:52:50|13501.4|13499.4|13501.8|13499.8|13502|13500|13501.3|13499.3|1
1650966780000|2022-04-26 09:53:00|13501.9|13499.9|13503.3|13501.3|13504|13502|13501.7|13499.7|14
1650966790000|2022-04-26 09:53:10|13503.5|13501.5|13502.3|13500.3|13503.8|13501.8|13502|13500|10
1650966800000|2022-04-26 09:53:20|13502|13500|13500.5|13498.5|13502.4|13500.4|13500.5|13498.5|5
1650966810000|2022-04-26 09:53:30|13500.7|13498.7|13500|13498|13501.3|13499.3|13499.7|13497.7|2
1650966820000|2022-04-26 09:53:40|13499.9|13497.9|13500.8|13498.8|13500.9|13498.9|13499.7|13497.7|2
1650966830000|2022-04-26 09:53:50|13500.9|13498.9|13501.5|13499.5|13502.9|13500.9|13500.5|13498.5|41
1650966840000|2022-04-26 09:54:00|13501.7|13499.7|13500.5|13498.5|13501.7|13499.7|13499.2|13497.2|14
1650966850000|2022-04-26 09:54:10|13500.7|13498.7|13503.5|13501.5|13503.5|13501.5|13500.5|13498.5|30
1650966860000|2022-04-26 09:54:20|13503.7|13501.7|13503.3|13501.3|13503.7|13501.7|13501.8|13499.8|17
1650966870000|2022-04-26 09:54:30|13503.4|13501.4|13502.5|13500.5|13503.8|13501.8|13502.3|13500.3|7
1650966880000|2022-04-26 09:54:40|13502.4|13500.4|13501.3|13499.3|13502.4|13500.4|13500.4|13498.4|10
1650966890000|2022-04-26 09:54:50|13501.2|13499.2|13500.3|13498.3|13501.7|13499.7|13499.8|13497.8|13
1650966900000|2022-04-26 09:55:00|13500.4|13498.4|13497.7|13495.7|13500.5|13498.5|13497.7|13495.7|17
1650966910000|2022-04-26 09:55:10|13497.5|13495.5|13497.2|13495.2|13498.3|13496.3|13496.9|13494.9|6
1650966920000|2022-04-26 09:55:20|13497.3|13495.3|13497.7|13495.7|13497.7|13495.7|13495.8|13493.8|6
1650966930000|2022-04-26 09:55:30|13498.3|13496.3|13499|13497|13499.4|13497.4|13498.3|13496.3|5
1650966940000|2022-04-26 09:55:40|13499.7|13497.7|13500|13498|13501|13499|13499.3|13497.3|19
1650966950000|2022-04-26 09:55:50|13499.7|13497.7|13499.8|13497.8|13500.5|13498.5|13499.5|13497.5|7
1650966960000|2022-04-26 09:56:00|13499.9|13497.9|13498.7|13496.7|13501.3|13499.3|13498.5|13496.5|43
1650966970000|2022-04-26 09:56:10|13498.8|13496.8|13498.9|13496.9|13498.9|13496.9|13498.4|13496.4|6
1650966980000|2022-04-26 09:56:20|13499.5|13497.5|13501.2|13499.2|13502.3|13500.3|13499.5|13497.5|10
1650966990000|2022-04-26 09:56:30|13501|13499|13501.5|13499.5|13501.8|13499.8|13500.8|13498.8|20
1650967000000|2022-04-26 09:56:40|13501.7|13499.7|13501.7|13499.7|13502|13500|13501|13499|5
1650967010000|2022-04-26 09:56:50|13501.8|13499.8|13502.7|13500.7|13502.7|13500.7|13501.7|13499.7|6
1650967020000|2022-04-26 09:57:00|13502.5|13500.5|13508.7|13506.7|13508.9|13506.9|13502.5|13500.5|91
1650967030000|2022-04-26 09:57:10|13508.8|13506.8|13511.2|13509.2|13511.3|13509.3|13507.8|13505.8|39
1650967040000|2022-04-26 09:57:20|13511|13509|13511.3|13509.3|13511.4|13509.4|13508.7|13506.7|11
1650967050000|2022-04-26 09:57:30|13511.4|13509.4|13510|13508|13511.4|13509.4|13509.5|13507.5|60
1650967060000|2022-04-26 09:57:40|13510.2|13508.2|13510.4|13508.4|13510.7|13508.7|13510|13508|15
1650967070000|2022-04-26 09:57:50|13510.7|13508.7|13508.3|13506.3|13510.7|13508.7|13508|13506|10
1650967080000|2022-04-26 09:58:00|13508.4|13506.4|13508.2|13506.2|13509.4|13507.4|13507.9|13505.9|4
1650967090000|2022-04-26 09:58:10|13508|13506|13508.3|13506.3|13509.3|13507.3|13508|13506|10
1650967100000|2022-04-26 09:58:20|13508.2|13506.2|13504.2|13502.2|13509.8|13507.8|13503.8|13501.8|25
1650967110000|2022-04-26 09:58:30|13504|13502|13504.7|13502.7|13504.7|13502.7|13500.8|13498.8|30
1650967120000|2022-04-26 09:58:40|13504.5|13502.5|13503.9|13501.9|13504.7|13502.7|13503.3|13501.3|8
1650967130000|2022-04-26 09:58:50|13503.5|13501.5|13503.8|13501.8|13504.8|13502.8|13503.3|13501.3|8
1650967140000|2022-04-26 09:59:00|13503.7|13501.7|13504.3|13502.3|13504.7|13502.7|13502.8|13500.8|3
1650967150000|2022-04-26 09:59:10|13504.4|13502.4|13507.3|13505.3|13507.3|13505.3|13503.9|13501.9|6
1650967160000|2022-04-26 09:59:20|13507.4|13505.4|13507.9|13505.9|13508.3|13506.3|13506.9|13504.9|4
1650967170000|2022-04-26 09:59:30|13508|13506|13506.8|13504.8|13508|13506|13506|13504|8
1650967180000|2022-04-26 09:59:40|13506.9|13504.9|13505.8|13503.8|13507.3|13505.3|13505.4|13503.4|4
1650967190000|2022-04-26 09:59:50|13505.9|13503.9|13504|13502|13506|13504|13504|13502|1
1650967200000|2022-04-26 10:00:00|13503.9|13501.9|13504.5|13502.5|13504.8|13502.8|13502.7|13500.7|33
1650967210000|2022-04-26 10:00:10|13504.7|13502.7|13504.5|13502.5|13505.2|13503.2|13503.9|13501.9|15
1650967220000|2022-04-26 10:00:20|13504.7|13502.7|13502.9|13500.9|13505.5|13503.5|13502|13500|21
1650967230000|2022-04-26 10:00:30|13502.8|13500.8|13501.9|13499.9|13502.8|13500.8|13501.9|13499.9|17
1650967240000|2022-04-26 10:00:40|13501.8|13499.8|13501.9|13499.9|13501.9|13499.9|13501.8|13499.8|2
1650967250000|2022-04-26 10:00:50|13502|13500|13502.9|13500.9|13502.9|13500.9|13501.3|13499.3|30
1650967260000|2022-04-26 10:01:00|13502.8|13500.8|13507.8|13505.8|13507.8|13505.8|13502.7|13500.7|51
1650967270000|2022-04-26 10:01:10|13507.5|13505.5|13507.8|13505.8|13508.5|13506.5|13506.4|13504.4|18
1650967280000|2022-04-26 10:01:20|13507.9|13505.9|13510.3|13508.3|13510.4|13508.4|13507|13505|19
1650967290000|2022-04-26 10:01:30|13510.2|13508.2|13512.7|13510.7|13512.8|13510.8|13509.8|13507.8|34
1650967300000|2022-04-26 10:01:40|13512.5|13510.5|13510.8|13508.8|13512.8|13510.8|13509.9|13507.9|37
1650967310000|2022-04-26 10:01:50|13510.9|13508.9|13508.8|13506.8|13512.5|13510.5|13508|13506|36
1650967320000|2022-04-26 10:02:00|13508.9|13506.9|13508.4|13506.4|13508.9|13506.9|13507.2|13505.2|25
1650967330000|2022-04-26 10:02:10|13509.4|13507.4|13507.3|13505.3|13510.3|13508.3|13506.4|13504.4|33
1650967340000|2022-04-26 10:02:20|13507.7|13505.7|13507|13505|13508.3|13506.3|13505.7|13503.7|49
1650967350000|2022-04-26 10:02:30|13506.9|13504.9|13506.5|13504.5|13508.3|13506.3|13505.9|13503.9|8
1650967360000|2022-04-26 10:02:40|13506.4|13504.4|13509.3|13507.3|13509.7|13507.7|13506.3|13504.3|19
1650967370000|2022-04-26 10:02:50|13509.2|13507.2|13511|13509|13512|13510|13509.2|13507.2|25
1650967380000|2022-04-26 10:03:00|13510.8|13508.8|13511.9|13509.9|13512.3|13510.3|13509.7|13507.7|13
1650967390000|2022-04-26 10:03:10|13512.5|13510.5|13513|13511|13514.2|13512.2|13512.3|13510.3|19
1650967400000|2022-04-26 10:03:20|13513.2|13511.2|13515.9|13513.9|13516|13514|13512.8|13510.8|59
1650967410000|2022-04-26 10:03:30|13516|13514|13514.4|13512.4|13516|13514|13513.7|13511.7|24
1650967420000|2022-04-26 10:03:40|13514.5|13512.5|13512.3|13510.3|13514.5|13512.5|13511.2|13509.2|29
1650967430000|2022-04-26 10:03:50|13512.4|13510.4|13510.3|13508.3|13513.8|13511.8|13509.3|13507.3|21
1650967440000|2022-04-26 10:04:00|13510.4|13508.4|13509.7|13507.7|13510.5|13508.5|13508.9|13506.9|31
1650967450000|2022-04-26 10:04:10|13508.5|13506.5|13507.9|13505.9|13509|13507|13507.2|13505.2|23
1650967460000|2022-04-26 10:04:20|13510.5|13508.5|13512.9|13510.9|13513.5|13511.5|13510.5|13508.5|26
1650967470000|2022-04-26 10:04:30|13513.4|13511.4|13511.5|13509.5|13513.4|13511.4|13510.3|13508.3|13
1650967480000|2022-04-26 10:04:40|13511.4|13509.4|13511|13509|13511.8|13509.8|13510.5|13508.5|1
1650967490000|2022-04-26 10:04:50|13511.2|13509.2|13515.3|13513.3|13515.3|13513.3|13510.7|13508.7|20
1650967500000|2022-04-26 10:05:00|13515.2|13513.2|13513.8|13511.8|13515.2|13513.2|13512.5|13510.5|12
1650967510000|2022-04-26 10:05:10|13513.7|13511.7|13509.2|13507.2|13513.9|13511.9|13508.7|13506.7|8
1650967520000|2022-04-26 10:05:20|13509|13507|13509.5|13507.5|13509.7|13507.7|13507.5|13505.5|16
1650967530000|2022-04-26 10:05:30|13509.4|13507.4|13504.5|13502.5|13509.4|13507.4|13503.8|13501.8|30
1650967540000|2022-04-26 10:05:40|13504.7|13502.7|13505|13503|13505.5|13503.5|13504.3|13502.3|6
1650967550000|2022-04-26 10:05:50|13505.5|13503.5|13503.5|13501.5|13506|13504|13503.4|13501.4|13
1650967560000|2022-04-26 10:06:00|13503.9|13501.9|13504|13502|13504|13502|13501.3|13499.3|31
1650967570000|2022-04-26 10:06:10|13503.9|13501.9|13505.5|13503.5|13506.5|13504.5|13503.9|13501.9|13
1650967580000|2022-04-26 10:06:20|13505.7|13503.7|13505|13503|13505.8|13503.8|13503.9|13501.9|3
1650967590000|2022-04-26 10:06:30|13505.2|13503.2|13504.7|13502.7|13506.3|13504.3|13503.8|13501.8|11
1650967600000|2022-04-26 10:06:40|13504.8|13502.8|13502.7|13500.7|13504.8|13502.8|13502.7|13500.7|5
1650967610000|2022-04-26 10:06:50|13502.4|13500.4|13503.3|13501.3|13503.3|13501.3|13501.3|13499.3|24
1650967620000|2022-04-26 10:07:00|13503.5|13501.5|13503.5|13501.5|13505|13503|13502.5|13500.5|8
1650967630000|2022-04-26 10:07:10|13503.8|13501.8|13506|13504|13506.5|13504.5|13503.2|13501.2|4
1650967640000|2022-04-26 10:07:20|13505.9|13503.9|13507|13505|13507.9|13505.9|13505.7|13503.7|12
1650967650000|2022-04-26 10:07:30|13507.2|13505.2|13507|13505|13507.5|13505.5|13506.8|13504.8|4
1650967660000|2022-04-26 10:07:40|13507.2|13505.2|13507.3|13505.3|13508.8|13506.8|13507.2|13505.2|8
1650967670000|2022-04-26 10:07:50|13507.5|13505.5|13507.3|13505.3|13508.3|13506.3|13506.9|13504.9|8
1650967680000|2022-04-26 10:08:00|13507.2|13505.2|13503.4|13501.4|13507.2|13505.2|13503.3|13501.3|21
1650967690000|2022-04-26 10:08:10|13503.3|13501.3|13502.5|13500.5|13503.9|13501.9|13502.5|13500.5|5
1650967700000|2022-04-26 10:08:20|13502.8|13500.8|13503.8|13501.8|13504.2|13502.2|13502.4|13500.4|5
1650967710000|2022-04-26 10:08:30|13503.9|13501.9|13504.4|13502.4|13505|13503|13503.8|13501.8|2
1650967720000|2022-04-26 10:08:40|13504.7|13502.7|13503.5|13501.5|13505|13503|13503.5|13501.5|2
1650967730000|2022-04-26 10:08:50|13503.8|13501.8|13503.9|13501.9|13504.8|13502.8|13503.7|13501.7|11
1650967740000|2022-04-26 10:09:00|13504|13502|13504.2|13502.2|13505.5|13503.5|13504|13502|0
1650967750000|2022-04-26 10:09:10|13504|13502|13504|13502|13504.2|13502.2|13503.7|13501.7|3
1650967760000|2022-04-26 10:09:20|13504.2|13502.2|13505.8|13503.8|13506|13504|13504.2|13502.2|3
1650967770000|2022-04-26 10:09:30|13505|13503|13505|13503|13505.9|13503.9|13504.8|13502.8|7
1650967780000|2022-04-26 10:09:40|13505.2|13503.2|13503.8|13501.8|13505.2|13503.2|13503|13501|2
1650967790000|2022-04-26 10:09:50|13502.7|13500.7|13501.8|13499.8|13502.7|13500.7|13501.7|13499.7|9
1650967800000|2022-04-26 10:10:00|13501.9|13499.9|13503|13501|13503|13501|13501.3|13499.3|17
1650967810000|2022-04-26 10:10:10|13502.9|13500.9|13502.3|13500.3|13503.5|13501.5|13501.8|13499.8|3
1650967820000|2022-04-26 10:10:20|13502.2|13500.2|13497.9|13495.9|13502.2|13500.2|13497.5|13495.5|47
1650967830000|2022-04-26 10:10:30|13497.8|13495.8|13498|13496|13499|13497|13497.2|13495.2|12
1650967840000|2022-04-26 10:10:40|13497.8|13495.8|13496|13494|13498.9|13496.9|13495.4|13493.4|17
1650967850000|2022-04-26 10:10:50|13495.9|13493.9|13492.3|13490.3|13496.3|13494.3|13492.3|13490.3|30
1650967860000|2022-04-26 10:11:00|13492.2|13490.2|13491.3|13489.3|13494.2|13492.2|13490.9|13488.9|46
1650967870000|2022-04-26 10:11:10|13491.5|13489.5|13491|13489|13491.5|13489.5|13489|13487|83
1650967880000|2022-04-26 10:11:20|13490.9|13488.9|13494.5|13492.5|13495|13493|13490.9|13488.9|31
1650967890000|2022-04-26 10:11:30|13494.3|13492.3|13494.3|13492.3|13494.5|13492.5|13493.3|13491.3|19
1650967900000|2022-04-26 10:11:40|13494.5|13492.5|13493.5|13491.5|13494.8|13492.8|13492.9|13490.9|18
1650967910000|2022-04-26 10:11:50|13493.8|13491.8|13493|13491|13494.5|13492.5|13492.8|13490.8|12
1650967920000|2022-04-26 10:12:00|13493.2|13491.2|13492.4|13490.4|13493.9|13491.9|13492.3|13490.3|30
1650967930000|2022-04-26 10:12:10|13492.5|13490.5|13493.5|13491.5|13494.5|13492.5|13492.2|13490.2|11
1650967940000|2022-04-26 10:12:20|13493.8|13491.8|13494.8|13492.8|13496.9|13494.9|13493.8|13491.8|21
1650967950000|2022-04-26 10:12:30|13494.9|13492.9|13496|13494|13496.5|13494.5|13494.9|13492.9|6
1650967960000|2022-04-26 10:12:40|13495.9|13493.9|13495|13493|13496.2|13494.2|13494.8|13492.8|7
1650967970000|2022-04-26 10:12:50|13494.9|13492.9|13494.2|13492.2|13494.9|13492.9|13493|13491|7
1650967980000|2022-04-26 10:13:00|13494|13492|13493.2|13491.2|13494.7|13492.7|13492.9|13490.9|2
1650967990000|2022-04-26 10:13:10|13492.8|13490.8|13493.7|13491.7|13494|13492|13492.7|13490.7|9
1650968000000|2022-04-26 10:13:20|13493.8|13491.8|13496.5|13494.5|13496.5|13494.5|13493.8|13491.8|10
1650968010000|2022-04-26 10:13:30|13496.4|13494.4|13495.3|13493.3|13497.3|13495.3|13495.2|13493.2|5
1650968020000|2022-04-26 10:13:40|13495.2|13493.2|13495.4|13493.4|13495.9|13493.9|13495|13493|9
1650968030000|2022-04-26 10:13:50|13495.3|13493.3|13492.7|13490.7|13495.7|13493.7|13491.7|13489.7|16
1650968040000|2022-04-26 10:14:00|13492.8|13490.8|13492|13490|13493.2|13491.2|13492|13490|8
1650968050000|2022-04-26 10:14:10|13491.9|13489.9|13494|13492|13494.5|13492.5|13491.9|13489.9|1
1650968060000|2022-04-26 10:14:20|13493.9|13491.9|13494.8|13492.8|13495.9|13493.9|13493.5|13491.5|4
1650968070000|2022-04-26 10:14:30|13494.7|13492.7|13495.8|13493.8|13495.8|13493.8|13494|13492|1
1650968080000|2022-04-26 10:14:40|13495.3|13493.3|13495.8|13493.8|13496.3|13494.3|13495|13493|13
1650968090000|2022-04-26 10:14:50|13494.8|13492.8|13494.3|13492.3|13496.3|13494.3|13494|13492|10
1650968100000|2022-04-26 10:15:00|13494.4|13492.4|13493.7|13491.7|13494.4|13492.4|13493.5|13491.5|2
1650968110000|2022-04-26 10:15:10|13493.5|13491.5|13490.8|13488.8|13493.5|13491.5|13490.3|13488.3|21
1650968120000|2022-04-26 10:15:20|13490.9|13488.9|13490.8|13488.8|13491|13489|13490.2|13488.2|7
1650968130000|2022-04-26 10:15:30|13490.7|13488.7|13490.8|13488.8|13490.8|13488.8|13488.9|13486.9|28
1650968140000|2022-04-26 10:15:40|13490.7|13488.7|13488.9|13486.9|13490.9|13488.9|13488.9|13486.9|12
1650968150000|2022-04-26 10:15:50|13488.4|13486.4|13485.8|13483.8|13488.4|13486.4|13485.8|13483.8|57
1650968160000|2022-04-26 10:16:00|13485.5|13483.5|13485.8|13483.8|13487.2|13485.2|13483.7|13481.7|61
1650968170000|2022-04-26 10:16:10|13485.9|13483.9|13486.5|13484.5|13487.5|13485.5|13485.5|13483.5|13
1650968180000|2022-04-26 10:16:20|13486.2|13484.2|13484.9|13482.9|13487.9|13485.9|13484.3|13482.3|31
1650968190000|2022-04-26 10:16:30|13485|13483|13482.9|13480.9|13485|13483|13479.2|13477.2|75
1650968200000|2022-04-26 10:16:40|13483|13481|13488.4|13486.4|13488.7|13486.7|13482.5|13480.5|72
1650968210000|2022-04-26 10:16:50|13488.3|13486.3|13486.7|13484.7|13488.4|13486.4|13485.5|13483.5|19
1650968220000|2022-04-26 10:17:00|13486.5|13484.5|13483.8|13481.8|13486.9|13484.9|13483.2|13481.2|14
1650968230000|2022-04-26 10:17:10|13483.9|13481.9|13486.5|13484.5|13486.8|13484.8|13483.7|13481.7|12
1650968240000|2022-04-26 10:17:20|13486.7|13484.7|13486.4|13484.4|13487|13485|13486.2|13484.2|3
1650968250000|2022-04-26 10:17:30|13486.3|13484.3|13484.7|13482.7|13486.3|13484.3|13484.3|13482.3|9
1650968260000|2022-04-26 10:17:40|13484.8|13482.8|13484.4|13482.4|13485.3|13483.3|13484.4|13482.4|2
1650968270000|2022-04-26 10:17:50|13484.5|13482.5|13486.5|13484.5|13487.4|13485.4|13484.5|13482.5|15
1650968280000|2022-04-26 10:18:00|13486.4|13484.4|13487|13485|13487.3|13485.3|13485.5|13483.5|14
1650968290000|2022-04-26 10:18:10|13486.9|13484.9|13487.4|13485.4|13488.8|13486.8|13486.7|13484.7|18
1650968300000|2022-04-26 10:18:20|13487.7|13485.7|13486.7|13484.7|13488.5|13486.5|13486.3|13484.3|6
1650968310000|2022-04-26 10:18:30|13486.8|13484.8|13484.8|13482.8|13487.9|13485.9|13483.3|13481.3|29
1650968320000|2022-04-26 10:18:40|13484.5|13482.5|13485.8|13483.8|13486.2|13484.2|13484.2|13482.2|5
1650968330000|2022-04-26 10:18:50|13485.5|13483.5|13486.5|13484.5|13486.9|13484.9|13485.5|13483.5|5
1650968340000|2022-04-26 10:19:00|13486.7|13484.7|13483.8|13481.8|13486.8|13484.8|13483.2|13481.2|15
1650968350000|2022-04-26 10:19:10|13483.7|13481.7|13484.5|13482.5|13484.5|13482.5|13483.2|13481.2|10
1650968360000|2022-04-26 10:19:20|13484.7|13482.7|13486.3|13484.3|13486.8|13484.8|13483.9|13481.9|14
1650968370000|2022-04-26 10:19:30|13486.4|13484.4|13486.4|13484.4|13486.8|13484.8|13485.8|13483.8|7
1650968380000|2022-04-26 10:19:40|13486.5|13484.5|13485|13483|13488.7|13486.7|13484.8|13482.8|30
1650968390000|2022-04-26 10:19:50|13484.9|13482.9|13488.7|13486.7|13488.7|13486.7|13484.8|13482.8|12
1650968400000|2022-04-26 10:20:00|13488.5|13486.5|13488.5|13486.5|13488.7|13486.7|13485.4|13483.4|26
1650968410000|2022-04-26 10:20:10|13488.7|13486.7|13491.8|13489.8|13492.4|13490.4|13488.5|13486.5|32
1650968420000|2022-04-26 10:20:20|13491.7|13489.7|13491.4|13489.4|13492.8|13490.8|13490.4|13488.4|19
1650968430000|2022-04-26 10:20:30|13491.5|13489.5|13491.3|13489.3|13492.5|13490.5|13490.8|13488.8|5
1650968440000|2022-04-26 10:20:40|13490.9|13488.9|13489.2|13487.2|13490.9|13488.9|13487|13485|24
1650968450000|2022-04-26 10:20:50|13489.3|13487.3|13489.3|13487.3|13489.5|13487.5|13487.4|13485.4|8
1650968460000|2022-04-26 10:21:00|13489.4|13487.4|13490.7|13488.7|13493.2|13491.2|13489.4|13487.4|28
1650968470000|2022-04-26 10:21:10|13490.4|13488.4|13491.3|13489.3|13491.9|13489.9|13489|13487|18
1650968480000|2022-04-26 10:21:20|13491.2|13489.2|13490|13488|13492.2|13490.2|13490|13488|16
1650968490000|2022-04-26 10:21:30|13489.3|13487.3|13490.8|13488.8|13490.9|13488.9|13489.3|13487.3|9
1650968500000|2022-04-26 10:21:40|13490.7|13488.7|13487.8|13485.8|13490.7|13488.7|13487.5|13485.5|7
1650968510000|2022-04-26 10:21:50|13487.7|13485.7|13486.3|13484.3|13488|13486|13484.9|13482.9|15
1650968520000|2022-04-26 10:22:00|13486.4|13484.4|13489.8|13487.8|13489.8|13487.8|13486|13484|11
1650968530000|2022-04-26 10:22:10|13489.9|13487.9|13488.8|13486.8|13490.3|13488.3|13488.7|13486.7|1
1650968540000|2022-04-26 10:22:20|13488.9|13486.9|13489.7|13487.7|13489.8|13487.8|13488.9|13486.9|4
1650968550000|2022-04-26 10:22:30|13490.3|13488.3|13489.2|13487.2|13490.5|13488.5|13488.8|13486.8|7
1650968560000|2022-04-26 10:22:40|13488.9|13486.9|13489.3|13487.3|13489.4|13487.4|13488.5|13486.5|1
1650968570000|2022-04-26 10:22:50|13489.4|13487.4|13487.8|13485.8|13489.5|13487.5|13487.8|13485.8|4
1650968580000|2022-04-26 10:23:00|13487.7|13485.7|13485.7|13483.7|13487.7|13485.7|13485.2|13483.2|24
1650968590000|2022-04-26 10:23:10|13485.8|13483.8|13486.3|13484.3|13487.5|13485.5|13485.7|13483.7|10
1650968600000|2022-04-26 10:23:20|13486.4|13484.4|13488.9|13486.9|13489.5|13487.5|13486.4|13484.4|5
1650968610000|2022-04-26 10:23:30|13489|13487|13489.5|13487.5|13489.7|13487.7|13488.3|13486.3|1
1650968620000|2022-04-26 10:23:40|13489.3|13487.3|13489|13487|13491|13489|13488.8|13486.8|27
1650968630000|2022-04-26 10:23:50|13488.8|13486.8|13486.5|13484.5|13489.4|13487.4|13485.9|13483.9|10
1650968640000|2022-04-26 10:24:00|13485.9|13483.9|13488.2|13486.2|13488.4|13486.4|13484.7|13482.7|28
1650968650000|2022-04-26 10:24:10|13488|13486|13489.2|13487.2|13489.5|13487.5|13487.8|13485.8|13
1650968660000|2022-04-26 10:24:20|13489|13487|13488.3|13486.3|13489|13487|13487.5|13485.5|3
1650968670000|2022-04-26 10:24:30|13488.4|13486.4|13488.8|13486.8|13489.4|13487.4|13488.3|13486.3|10
1650968680000|2022-04-26 10:24:40|13488.7|13486.7|13489|13487|13489|13487|13487.3|13485.3|11
1650968690000|2022-04-26 10:24:50|13488.9|13486.9|13487.5|13485.5|13488.9|13486.9|13486.9|13484.9|18
1650968700000|2022-04-26 10:25:00|13487.4|13485.4|13489.2|13487.2|13489.3|13487.3|13487|13485|12
1650968710000|2022-04-26 10:25:10|13489.3|13487.3|13486.3|13484.3|13489.3|13487.3|13486.3|13484.3|4
1650968720000|2022-04-26 10:25:20|13486.7|13484.7|13487.7|13485.7|13489.3|13487.3|13486.4|13484.4|9
1650968730000|2022-04-26 10:25:30|13487.8|13485.8|13483.7|13481.7|13488.2|13486.2|13483.4|13481.4|6
1650968740000|2022-04-26 10:25:40|13483.9|13481.9|13484.4|13482.4|13484.9|13482.9|13483.8|13481.8|11
1650968750000|2022-04-26 10:25:50|13483.7|13481.7|13481.5|13479.5|13484.3|13482.3|13481.5|13479.5|30
1650968760000|2022-04-26 10:26:00|13481.4|13479.4|13481.4|13479.4|13483.5|13481.5|13481.3|13479.3|12
1650968770000|2022-04-26 10:26:10|13481.3|13479.3|13482.2|13480.2|13482.9|13480.9|13481|13479|27
1650968780000|2022-04-26 10:26:20|13482.3|13480.3|13479.4|13477.4|13482.3|13480.3|13477.5|13475.5|82
1650968790000|2022-04-26 10:26:30|13479.5|13477.5|13479.2|13477.2|13479.9|13477.9|13478.8|13476.8|4
1650968800000|2022-04-26 10:26:40|13479.7|13477.7|13481.3|13479.3|13482.9|13480.9|13479.3|13477.3|13
1650968810000|2022-04-26 10:26:50|13480.9|13478.9|13479|13477|13482.5|13480.5|13478.9|13476.9|13
1650968820000|2022-04-26 10:27:00|13479.2|13477.2|13478.3|13476.3|13479.7|13477.7|13477|13475|18
1650968830000|2022-04-26 10:27:10|13478.2|13476.2|13478.9|13476.9|13479|13477|13476.5|13474.5|39
1650968840000|2022-04-26 10:27:20|13479|13477|13481.5|13479.5|13481.7|13479.7|13479|13477|12
1650968850000|2022-04-26 10:27:30|13481.4|13479.4|13483.2|13481.2|13483.8|13481.8|13481.4|13479.4|19
1650968860000|2022-04-26 10:27:40|13483.3|13481.3|13482.3|13480.3|13483.8|13481.8|13482.3|13480.3|12
1650968870000|2022-04-26 10:27:50|13482.7|13480.7|13481.4|13479.4|13483|13481|13479|13477|34
1650968880000|2022-04-26 10:28:00|13481.3|13479.3|13480.8|13478.8|13481.5|13479.5|13480|13478|6
1650968890000|2022-04-26 10:28:10|13480.9|13478.9|13482|13480|13482.2|13480.2|13479.8|13477.8|4
1650968900000|2022-04-26 10:28:20|13482.5|13480.5|13483|13481|13483.3|13481.3|13482.2|13480.2|14
1650968910000|2022-04-26 10:28:30|13483.2|13481.2|13482.3|13480.3|13483.2|13481.2|13482.2|13480.2|0
1650968920000|2022-04-26 10:28:40|13482|13480|13483.5|13481.5|13484|13482|13480.2|13478.2|30
1650968930000|2022-04-26 10:28:50|13483.7|13481.7|13483.4|13481.4|13484|13482|13483.3|13481.3|4
1650968940000|2022-04-26 10:29:00|13483.3|13481.3|13483.8|13481.8|13483.8|13481.8|13483.3|13481.3|4
1650968950000|2022-04-26 10:29:10|13484|13482|13484.7|13482.7|13486.8|13484.8|13483.7|13481.7|20
1650968960000|2022-04-26 10:29:20|13484.8|13482.8|13484.7|13482.7|13484.8|13482.8|13484.2|13482.2|4
1650968970000|2022-04-26 10:29:30|13485.4|13483.4|13486|13484|13487.5|13485.5|13485.3|13483.3|33
1650968980000|2022-04-26 10:29:40|13485.9|13483.9|13484.4|13482.4|13486|13484|13484.3|13482.3|10
1650968990000|2022-04-26 10:29:50|13484.5|13482.5|13484.9|13482.9|13485.3|13483.3|13484.3|13482.3|9
1650969000000|2022-04-26 10:30:00|13484.8|13482.8|13484.2|13482.2|13484.8|13482.8|13483.7|13481.7|7
1650969010000|2022-04-26 10:30:10|13483.9|13481.9|13485.9|13483.9|13486|13484|13483.2|13481.2|12
1650969020000|2022-04-26 10:30:20|13486|13484|13487|13485|13489.9|13487.9|13485.9|13483.9|48
1650969030000|2022-04-26 10:30:30|13486.9|13484.9|13490.2|13488.2|13491.3|13489.3|13486.9|13484.9|29
1650969040000|2022-04-26 10:30:40|13490.3|13488.3|13489.5|13487.5|13490.3|13488.3|13488.9|13486.9|12
1650969050000|2022-04-26 10:30:50|13489.7|13487.7|13489.9|13487.9|13490.9|13488.9|13489|13487|30
1650969060000|2022-04-26 10:31:00|13490|13488|13492.5|13490.5|13492.5|13490.5|13487.5|13485.5|29
1650969070000|2022-04-26 10:31:10|13492.4|13490.4|13493.4|13491.4|13495.7|13493.7|13492.2|13490.2|62
1650969080000|2022-04-26 10:31:20|13492.4|13490.4|13494.5|13492.5|13495.7|13493.7|13492.4|13490.4|31
1650969090000|2022-04-26 10:31:30|13494.4|13492.4|13497|13495|13498|13496|13493.9|13491.9|47
1650969100000|2022-04-26 10:31:40|13496.7|13494.7|13496.8|13494.8|13497.5|13495.5|13494.7|13492.7|18
1650969110000|2022-04-26 10:31:50|13496.7|13494.7|13496.7|13494.7|13496.9|13494.9|13494.9|13492.9|8
1650969120000|2022-04-26 10:32:00|13496.5|13494.5|13494|13492|13496.9|13494.9|13493.4|13491.4|16
1650969130000|2022-04-26 10:32:10|13494.2|13492.2|13492.3|13490.3|13495|13493|13491.5|13489.5|13
1650969140000|2022-04-26 10:32:20|13492.2|13490.2|13492.3|13490.3|13492.9|13490.9|13491.3|13489.3|7
1650969150000|2022-04-26 10:32:30|13492.4|13490.4|13491.9|13489.9|13492.8|13490.8|13491.5|13489.5|6
1650969160000|2022-04-26 10:32:40|13491.8|13489.8|13494.9|13492.9|13494.9|13492.9|13491.3|13489.3|31
1650969170000|2022-04-26 10:32:50|13495.5|13493.5|13494.8|13492.8|13496.7|13494.7|13494.8|13492.8|16
1650969180000|2022-04-26 10:33:00|13494.7|13492.7|13495.9|13493.9|13496.2|13494.2|13494.5|13492.5|10
1650969190000|2022-04-26 10:33:10|13496|13494|13495.3|13493.3|13496|13494|13493.8|13491.8|13
1650969200000|2022-04-26 10:33:20|13495.2|13493.2|13492.7|13490.7|13497.2|13495.2|13492.7|13490.7|19
1650969210000|2022-04-26 10:33:30|13492.3|13490.3|13491.8|13489.8|13492.3|13490.3|13490.4|13488.4|15
1650969220000|2022-04-26 10:33:40|13492.4|13490.4|13491.5|13489.5|13492.4|13490.4|13490.9|13488.9|5
1650969230000|2022-04-26 10:33:50|13491.4|13489.4|13492|13490|13493|13491|13491|13489|10
1650969240000|2022-04-26 10:34:00|13491.8|13489.8|13491.4|13489.4|13492|13490|13490.5|13488.5|14
1650969250000|2022-04-26 10:34:10|13490.8|13488.8|13489.5|13487.5|13491|13489|13489.5|13487.5|16
1650969260000|2022-04-26 10:34:20|13489.7|13487.7|13489.7|13487.7|13489.8|13487.8|13486.7|13484.7|32
1650969270000|2022-04-26 10:34:30|13489.8|13487.8|13489.3|13487.3|13490.3|13488.3|13489|13487|6
1650969280000|2022-04-26 10:34:40|13489.4|13487.4|13489.8|13487.8|13490|13488|13489.3|13487.3|2
1650969290000|2022-04-26 10:34:50|13489.5|13487.5|13488.4|13486.4|13490.5|13488.5|13487.8|13485.8|7
1650969300000|2022-04-26 10:35:00|13487.8|13485.8|13488|13486|13489|13487|13485.7|13483.7|22
1650969310000|2022-04-26 10:35:10|13488.2|13486.2|13487.8|13485.8|13489.5|13487.5|13487|13485|19
1650969320000|2022-04-26 10:35:20|13486.9|13484.9|13489.8|13487.8|13489.9|13487.9|13486.9|13484.9|14
1650969330000|2022-04-26 10:35:30|13489.7|13487.7|13486.9|13484.9|13489.7|13487.7|13486.3|13484.3|44
1650969340000|2022-04-26 10:35:40|13486.5|13484.5|13488.7|13486.7|13488.7|13486.7|13486.2|13484.2|13
1650969350000|2022-04-26 10:35:50|13489.2|13487.2|13490.7|13488.7|13490.7|13488.7|13489|13487|9
1650969360000|2022-04-26 10:36:00|13490.5|13488.5|13492|13490|13493.3|13491.3|13489.3|13487.3|25
1650969370000|2022-04-26 10:36:10|13491.9|13489.9|13492.3|13490.3|13492.5|13490.5|13491.3|13489.3|4
1650969380000|2022-04-26 10:36:20|13492.2|13490.2|13491.8|13489.8|13492.2|13490.2|13490.4|13488.4|11
1650969390000|2022-04-26 10:36:30|13491.7|13489.7|13493.2|13491.2|13493.5|13491.5|13491.7|13489.7|9
1650969400000|2022-04-26 10:36:40|13493|13491|13494.3|13492.3|13494.5|13492.5|13492.8|13490.8|5
1650969410000|2022-04-26 10:36:50|13494|13492|13493.7|13491.7|13494.3|13492.3|13493|13491|5
1650969420000|2022-04-26 10:37:00|13493.5|13491.5|13492.3|13490.3|13495.3|13493.3|13492|13490|21
1650969430000|2022-04-26 10:37:10|13492.4|13490.4|13489.9|13487.9|13492.4|13490.4|13489.8|13487.8|6
1650969440000|2022-04-26 10:37:20|13490|13488|13491|13489|13491.4|13489.4|13490|13488|4
1650969450000|2022-04-26 10:37:30|13491.5|13489.5|13490.7|13488.7|13492.7|13490.7|13490.7|13488.7|19
1650969460000|2022-04-26 10:37:40|13490.8|13488.8|13493|13491|13494.4|13492.4|13490.7|13488.7|16
1650969470000|2022-04-26 10:37:50|13492.8|13490.8|13493.7|13491.7|13493.7|13491.7|13491|13489|24
1650969480000|2022-04-26 10:38:00|13493.8|13491.8|13493.7|13491.7|13494.7|13492.7|13492.4|13490.4|23
1650969490000|2022-04-26 10:38:10|13493|13491|13492|13490|13493.5|13491.5|13489.9|13487.9|10
1650969500000|2022-04-26 10:38:20|13492.5|13490.5|13493.5|13491.5|13494.2|13492.2|13492.3|13490.3|12
1650969510000|2022-04-26 10:38:30|13493.4|13491.4|13494.7|13492.7|13494.7|13492.7|13493.3|13491.3|5
1650969520000|2022-04-26 10:38:40|13494.3|13492.3|13495|13493|13495.3|13493.3|13493.8|13491.8|4
1650969530000|2022-04-26 10:38:50|13494.7|13492.7|13493.5|13491.5|13494.8|13492.8|13493|13491|6
1650969540000|2022-04-26 10:39:00|13493.4|13491.4|13496|13494|13496.2|13494.2|13493.4|13491.4|10
1650969550000|2022-04-26 10:39:10|13495.8|13493.8|13494.8|13492.8|13495.8|13493.8|13494.5|13492.5|11
1650969560000|2022-04-26 10:39:20|13494.5|13492.5|13494|13492|13495.5|13493.5|13493.4|13491.4|17
1650969570000|2022-04-26 10:39:30|13493.9|13491.9|13493.8|13491.8|13494.8|13492.8|13493|13491|19
1650969580000|2022-04-26 10:39:40|13493.9|13491.9|13494.3|13492.3|13494.8|13492.8|13493|13491|9
1650969590000|2022-04-26 10:39:50|13493.8|13491.8|13493.7|13491.7|13493.8|13491.8|13492.8|13490.8|3
1650969600000|2022-04-26 10:40:00|13493.5|13491.5|13493.3|13491.3|13494.3|13492.3|13493|13491|4
1650969610000|2022-04-26 10:40:10|13493.4|13491.4|13490.2|13488.2|13493.7|13491.7|13489.8|13487.8|17
1650969620000|2022-04-26 10:40:20|13490.3|13488.3|13490.8|13488.8|13491.9|13489.9|13490|13488|4
1650969630000|2022-04-26 10:40:30|13490.2|13488.2|13486.8|13484.8|13490.8|13488.8|13484.7|13482.7|42
1650969640000|2022-04-26 10:40:40|13486.7|13484.7|13487.7|13485.7|13487.8|13485.8|13485.3|13483.3|18
1650969650000|2022-04-26 10:40:50|13487.5|13485.5|13484.3|13482.3|13487.5|13485.5|13484.3|13482.3|19
1650969660000|2022-04-26 10:41:00|13484.4|13482.4|13485.5|13483.5|13486.3|13484.3|13484.3|13482.3|23
1650969670000|2022-04-26 10:41:10|13485.4|13483.4|13485.8|13483.8|13487.4|13485.4|13485.4|13483.4|11
1650969680000|2022-04-26 10:41:20|13485.9|13483.9|13488.3|13486.3|13488.5|13486.5|13485.5|13483.5|13
1650969690000|2022-04-26 10:41:30|13488.2|13486.2|13490.2|13488.2|13490.5|13488.5|13487.8|13485.8|12
1650969700000|2022-04-26 10:41:40|13490|13488|13493|13491|13494.7|13492.7|13489.9|13487.9|19
1650969710000|2022-04-26 10:41:50|13493.5|13491.5|13495|13493|13495|13493|13492.7|13490.7|8
1650969720000|2022-04-26 10:42:00|13495.5|13493.5|13498|13496|13499.4|13497.4|13495.4|13493.4|24
1650969730000|2022-04-26 10:42:10|13498.2|13496.2|13501.5|13499.5|13501.9|13499.9|13498|13496|50
1650969740000|2022-04-26 10:42:20|13501.7|13499.7|13499.8|13497.8|13502.5|13500.5|13499.8|13497.8|24
1650969750000|2022-04-26 10:42:30|13500|13498|13501.2|13499.2|13501.7|13499.7|13499.8|13497.8|19
1650969760000|2022-04-26 10:42:40|13501|13499|13499.8|13497.8|13501.2|13499.2|13498.5|13496.5|13
1650969770000|2022-04-26 10:42:50|13500|13498|13498|13496|13500.2|13498.2|13497.8|13495.8|27
1650969780000|2022-04-26 10:43:00|13498.5|13496.5|13496.5|13494.5|13499.7|13497.7|13495.8|13493.8|24
1650969790000|2022-04-26 10:43:10|13496.3|13494.3|13495.7|13493.7|13497.3|13495.3|13495|13493|16
1650969800000|2022-04-26 10:43:20|13495.9|13493.9|13498|13496|13498.5|13496.5|13495.3|13493.3|17
1650969810000|2022-04-26 10:43:30|13497.9|13495.9|13498|13496|13498.2|13496.2|13496.5|13494.5|12
1650969820000|2022-04-26 10:43:40|13497.8|13495.8|13496.8|13494.8|13498|13496|13496.8|13494.8|12
1650969830000|2022-04-26 10:43:50|13496.9|13494.9|13495.8|13493.8|13497.2|13495.2|13495.4|13493.4|11
1650969840000|2022-04-26 10:44:00|13495.9|13493.9|13493.5|13491.5|13495.9|13493.9|13493.2|13491.2|20
1650969850000|2022-04-26 10:44:10|13493.4|13491.4|13493.2|13491.2|13493.5|13491.5|13492|13490|9
1650969860000|2022-04-26 10:44:20|13493|13491|13492.4|13490.4|13493.5|13491.5|13492.4|13490.4|6
1650969870000|2022-04-26 10:44:30|13492.5|13490.5|13485.9|13483.9|13492.5|13490.5|13485.7|13483.7|40
1650969880000|2022-04-26 10:44:40|13485.8|13483.8|13486|13484|13486.9|13484.9|13484|13482|19
1650969890000|2022-04-26 10:44:50|13485.9|13483.9|13486.3|13484.3|13486.8|13484.8|13485.2|13483.2|28
1650969900000|2022-04-26 10:45:00|13486.2|13484.2|13488.3|13486.3|13490.4|13488.4|13485.9|13483.9|15
1650969910000|2022-04-26 10:45:10|13488.4|13486.4|13489.9|13487.9|13490|13488|13488.3|13486.3|9
1650969920000|2022-04-26 10:45:20|13489.8|13487.8|13492.8|13490.8|13493.5|13491.5|13489.8|13487.8|21
1650969930000|2022-04-26 10:45:30|13492.4|13490.4|13491.5|13489.5|13492.7|13490.7|13491.5|13489.5|16
1650969940000|2022-04-26 10:45:40|13491.3|13489.3|13492|13490|13492.8|13490.8|13491.3|13489.3|9
1650969950000|2022-04-26 10:45:50|13491.8|13489.8|13491.5|13489.5|13492.4|13490.4|13491.3|13489.3|6
1650969960000|2022-04-26 10:46:00|13491.4|13489.4|13491.8|13489.8|13492.3|13490.3|13490.5|13488.5|13
1650969970000|2022-04-26 10:46:10|13492|13490|13493.9|13491.9|13494.4|13492.4|13492|13490|4
1650969980000|2022-04-26 10:46:20|13493.8|13491.8|13492.8|13490.8|13494.4|13492.4|13492.5|13490.5|11
1650969990000|2022-04-26 10:46:30|13493|13491|13492.4|13490.4|13494|13492|13491.3|13489.3|11
1650970000000|2022-04-26 10:46:40|13492.5|13490.5|13492.3|13490.3|13494.3|13492.3|13491.3|13489.3|11
1650970010000|2022-04-26 10:46:50|13492.7|13490.7|13490.8|13488.8|13493.2|13491.2|13490.5|13488.5|6
1650970020000|2022-04-26 10:47:00|13490.9|13488.9|13493.3|13491.3|13493.3|13491.3|13490.9|13488.9|2
1650970030000|2022-04-26 10:47:10|13493.4|13491.4|13493|13491|13493.4|13491.4|13492.2|13490.2|6
1650970040000|2022-04-26 10:47:20|13492.9|13490.9|13493|13491|13494.8|13492.8|13492.8|13490.8|13
1650970050000|2022-04-26 10:47:30|13493.4|13491.4|13492.8|13490.8|13493.8|13491.8|13492.5|13490.5|0
1650970060000|2022-04-26 10:47:40|13492.9|13490.9|13488.5|13486.5|13493|13491|13488.4|13486.4|19
1650970070000|2022-04-26 10:47:50|13487.8|13485.8|13489.5|13487.5|13489.8|13487.8|13487.3|13485.3|10
1650970080000|2022-04-26 10:48:00|13489.7|13487.7|13492.3|13490.3|13492.3|13490.3|13489.7|13487.7|12
1650970090000|2022-04-26 10:48:10|13492|13490|13490.2|13488.2|13492.4|13490.4|13490|13488|6
1650970100000|2022-04-26 10:48:20|13490|13488|13491|13489|13492.3|13490.3|13489.4|13487.4|5
1650970110000|2022-04-26 10:48:30|13490.9|13488.9|13490.5|13488.5|13491.5|13489.5|13490.2|13488.2|1
1650970120000|2022-04-26 10:48:40|13490.7|13488.7|13491.5|13489.5|13492.2|13490.2|13490.4|13488.4|3
1650970130000|2022-04-26 10:48:50|13491.4|13489.4|13492.3|13490.3|13492.8|13490.8|13491.3|13489.3|3
1650970140000|2022-04-26 10:49:00|13492.4|13490.4|13491.5|13489.5|13492.8|13490.8|13491.2|13489.2|8
1650970150000|2022-04-26 10:49:10|13491.4|13489.4|13492|13490|13492|13490|13490|13488|19
1650970160000|2022-04-26 10:49:20|13491.4|13489.4|13490.4|13488.4|13491.5|13489.5|13489.8|13487.8|3
1650970170000|2022-04-26 10:49:30|13490.5|13488.5|13491.5|13489.5|13491.5|13489.5|13490.4|13488.4|5
1650970180000|2022-04-26 10:49:40|13491.4|13489.4|13489.5|13487.5|13492.3|13490.3|13489.5|13487.5|22
1650970190000|2022-04-26 10:49:50|13489.2|13487.2|13489.8|13487.8|13490.3|13488.3|13489|13487|3
1650970200000|2022-04-26 10:50:00|13489.7|13487.7|13490|13488|13490.9|13488.9|13489.7|13487.7|12
1650970210000|2022-04-26 10:50:10|13489.9|13487.9|13489.4|13487.4|13489.9|13487.9|13487.7|13485.7|15
1650970220000|2022-04-26 10:50:20|13489.3|13487.3|13490|13488|13490|13488|13488.3|13486.3|5
1650970230000|2022-04-26 10:50:30|13489.9|13487.9|13489.9|13487.9|13490|13488|13489|13487|1
1650970240000|2022-04-26 10:50:40|13489.8|13487.8|13488.3|13486.3|13489.8|13487.8|13487.9|13485.9|4
1650970250000|2022-04-26 10:50:50|13488.2|13486.2|13488.8|13486.8|13489|13487|13486.4|13484.4|4
1650970260000|2022-04-26 10:51:00|13488.9|13486.9|13487.8|13485.8|13489|13487|13486.9|13484.9|2
1650970270000|2022-04-26 10:51:10|13487.5|13485.5|13487.9|13485.9|13487.9|13485.9|13486.7|13484.7|7
1650970280000|2022-04-26 10:51:20|13488.4|13486.4|13487.8|13485.8|13488.7|13486.7|13487.8|13485.8|4
1650970290000|2022-04-26 10:51:30|13486.8|13484.8|13486.7|13484.7|13487|13485|13486.7|13484.7|12
1650970300000|2022-04-26 10:51:40|13486.5|13484.5|13486.9|13484.9|13487.5|13485.5|13485.4|13483.4|11
1650970310000|2022-04-26 10:51:50|13486|13484|13487|13485|13487.2|13485.2|13485.5|13483.5|23
1650970320000|2022-04-26 10:52:00|13486.9|13484.9|13485.3|13483.3|13486.9|13484.9|13485.2|13483.2|10
1650970330000|2022-04-26 10:52:10|13485.4|13483.4|13486.8|13484.8|13487|13485|13485.4|13483.4|3
1650970340000|2022-04-26 10:52:20|13486.9|13484.9|13486.9|13484.9|13487|13485|13486.8|13484.8|2
1650970350000|2022-04-26 10:52:30|13487|13485|13486.3|13484.3|13488.3|13486.3|13486.2|13484.2|11
1650970360000|2022-04-26 10:52:40|13486.4|13484.4|13487.8|13485.8|13488|13486|13486|13484|5
1650970370000|2022-04-26 10:52:50|13487.7|13485.7|13488.8|13486.8|13488.9|13486.9|13487.5|13485.5|7
1650970380000|2022-04-26 10:53:00|13488.7|13486.7|13487|13485|13489.2|13487.2|13487|13485|6
1650970390000|2022-04-26 10:53:10|13487.2|13485.2|13487|13485|13487.7|13485.7|13487|13485|1
1650970400000|2022-04-26 10:53:20|13487.2|13485.2|13489|13487|13489.2|13487.2|13487.2|13485.2|11
1650970410000|2022-04-26 10:53:30|13488.9|13486.9|13488|13486|13489|13487|13488|13486|0
1650970420000|2022-04-26 10:53:40|13487.9|13485.9|13489|13487|13489.3|13487.3|13487.8|13485.8|5
1650970430000|2022-04-26 10:53:50|13489.2|13487.2|13488.3|13486.3|13489.2|13487.2|13487|13485|13
1650970440000|2022-04-26 10:54:00|13488.5|13486.5|13488.3|13486.3|13488.8|13486.8|13487.5|13485.5|2
1650970450000|2022-04-26 10:54:10|13488.2|13486.2|13488.4|13486.4|13488.4|13486.4|13488.2|13486.2|0
1650970460000|2022-04-26 10:54:20|13488.3|13486.3|13490.3|13488.3|13490.4|13488.4|13488|13486|19
1650970470000|2022-04-26 10:54:30|13489.7|13487.7|13486.9|13484.9|13489.7|13487.7|13486|13484|19
1650970480000|2022-04-26 10:54:40|13486.5|13484.5|13486.7|13484.7|13486.7|13484.7|13485.5|13483.5|14
1650970490000|2022-04-26 10:54:50|13485.7|13483.7|13483.3|13481.3|13485.7|13483.7|13482.8|13480.8|38
1650970500000|2022-04-26 10:55:00|13483.2|13481.2|13483.2|13481.2|13483.3|13481.3|13481.8|13479.8|36
1650970510000|2022-04-26 10:55:10|13483|13481|13485.5|13483.5|13485.8|13483.8|13483|13481|7
1650970520000|2022-04-26 10:55:20|13485.7|13483.7|13490.2|13488.2|13490.3|13488.3|13485.3|13483.3|27
1650970530000|2022-04-26 10:55:30|13490.3|13488.3|13489.3|13487.3|13490.5|13488.5|13489|13487|19
1650970540000|2022-04-26 10:55:40|13489.4|13487.4|13491.8|13489.8|13492|13490|13489|13487|9
1650970550000|2022-04-26 10:55:50|13491.7|13489.7|13491|13489|13491.9|13489.9|13490.5|13488.5|13
1650970560000|2022-04-26 10:56:00|13490.9|13488.9|13489.7|13487.7|13491.4|13489.4|13489.4|13487.4|20
1650970570000|2022-04-26 10:56:10|13489.4|13487.4|13489.8|13487.8|13490|13488|13488.9|13486.9|14
1650970580000|2022-04-26 10:56:20|13489.7|13487.7|13486.3|13484.3|13489.7|13487.7|13485.7|13483.7|30
1650970590000|2022-04-26 10:56:30|13486.2|13484.2|13485.7|13483.7|13486.5|13484.5|13485.7|13483.7|10
1650970600000|2022-04-26 10:56:40|13485.3|13483.3|13486|13484|13487.4|13485.4|13485|13483|28
1650970610000|2022-04-26 10:56:50|13486.2|13484.2|13485.3|13483.3|13486.2|13484.2|13484.7|13482.7|7
1650970620000|2022-04-26 10:57:00|13485.4|13483.4|13486.3|13484.3|13486.7|13484.7|13485.3|13483.3|7
1650970630000|2022-04-26 10:57:10|13486.2|13484.2|13485.9|13483.9|13487.7|13485.7|13485.4|13483.4|6
1650970640000|2022-04-26 10:57:20|13485.8|13483.8|13487.5|13485.5|13487.7|13485.7|13485.5|13483.5|5
1650970650000|2022-04-26 10:57:30|13487.4|13485.4|13487.5|13485.5|13488|13486|13486.9|13484.9|8
1650970660000|2022-04-26 10:57:40|13487.7|13485.7|13486.8|13484.8|13489.3|13487.3|13486.7|13484.7|20
1650970670000|2022-04-26 10:57:50|13486.7|13484.7|13487.3|13485.3|13487.5|13485.5|13486.7|13484.7|1
1650970680000|2022-04-26 10:58:00|13487.4|13485.4|13487.7|13485.7|13488.2|13486.2|13486.7|13484.7|4
1650970690000|2022-04-26 10:58:10|13487.5|13485.5|13483.7|13481.7|13487.5|13485.5|13483.5|13481.5|14
1650970700000|2022-04-26 10:58:20|13483.5|13481.5|13482.9|13480.9|13484.3|13482.3|13481.4|13479.4|20
1650970710000|2022-04-26 10:58:30|13482.5|13480.5|13478.7|13476.7|13482.9|13480.9|13478.7|13476.7|65
1650970720000|2022-04-26 10:58:40|13478.8|13476.8|13480.3|13478.3|13480.3|13478.3|13476.8|13474.8|41
1650970730000|2022-04-26 10:58:50|13480.4|13478.4|13480|13478|13481.3|13479.3|13479.3|13477.3|21
1650970740000|2022-04-26 10:59:00|13480.2|13478.2|13481.7|13479.7|13482.9|13480.9|13479.5|13477.5|20
1650970750000|2022-04-26 10:59:10|13481.8|13479.8|13481.8|13479.8|13482.5|13480.5|13481|13479|8
1650970760000|2022-04-26 10:59:20|13481.7|13479.7|13478.8|13476.8|13482|13480|13477.9|13475.9|24
1650970770000|2022-04-26 10:59:30|13477.5|13475.5|13477.2|13475.2|13478.7|13476.7|13477|13475|30
1650970780000|2022-04-26 10:59:40|13476.9|13474.9|13479.3|13477.3|13481.2|13479.2|13476.9|13474.9|22
1650970790000|2022-04-26 10:59:50|13479.5|13477.5|13477.5|13475.5|13480|13478|13477|13475|23
1650970800000|2022-04-26 11:00:00|13477.8|13475.8|13476.5|13474.5|13479.3|13477.3|13474.4|13472.4|149
1650970810000|2022-04-26 11:00:10|13476.9|13474.9|13472.5|13470.5|13477.5|13475.5|13472.4|13470.4|60
1650970820000|2022-04-26 11:00:20|13472.7|13470.7|13473.3|13471.3|13474.3|13472.3|13472.5|13470.5|49
1650970830000|2022-04-26 11:00:30|13473|13471|13473|13471|13475.5|13473.5|13472.8|13470.8|23
1650970840000|2022-04-26 11:00:40|13473.2|13471.2|13475|13473|13476.8|13474.8|13473.2|13471.2|29
1650970850000|2022-04-26 11:00:50|13474.9|13472.9|13474.4|13472.4|13475.4|13473.4|13473.5|13471.5|25
1650970860000|2022-04-26 11:01:00|13474.3|13472.3|13473.4|13471.4|13475.3|13473.3|13472.4|13470.4|19
1650970870000|2022-04-26 11:01:10|13473.5|13471.5|13472.8|13470.8|13473.5|13471.5|13472.5|13470.5|11
1650970880000|2022-04-26 11:01:20|13473.8|13471.8|13472.7|13470.7|13474.9|13472.9|13472.5|13470.5|14
1650970890000|2022-04-26 11:01:30|13472.5|13470.5|13474|13472|13476.4|13474.4|13472.2|13470.2|42
1650970900000|2022-04-26 11:01:40|13473.3|13471.3|13472.9|13470.9|13473.8|13471.8|13472.5|13470.5|13
1650970910000|2022-04-26 11:01:50|13473|13471|13475.5|13473.5|13476|13474|13472.5|13470.5|14
1650970920000|2022-04-26 11:02:00|13475.7|13473.7|13469.9|13467.9|13476|13474|13468.8|13466.8|89
1650970930000|2022-04-26 11:02:10|13470.5|13468.5|13471.3|13469.3|13472.3|13470.3|13470.5|13468.5|60
1650970940000|2022-04-26 11:02:20|13470.5|13468.5|13469.7|13467.7|13471.4|13469.4|13468.5|13466.5|45
1650970950000|2022-04-26 11:02:30|13469.5|13467.5|13470.7|13468.7|13471.9|13469.9|13467|13465|64
1650970960000|2022-04-26 11:02:40|13470.5|13468.5|13470.9|13468.9|13473.2|13471.2|13470.5|13468.5|24
1650970970000|2022-04-26 11:02:50|13470.8|13468.8|13469.5|13467.5|13471.4|13469.4|13468.5|13466.5|14
1650970980000|2022-04-26 11:03:00|13469.8|13467.8|13470|13468|13471.3|13469.3|13469.5|13467.5|13
1650970990000|2022-04-26 11:03:10|13470.5|13468.5|13467.3|13465.3|13471|13469|13466.5|13464.5|25
1650971000000|2022-04-26 11:03:20|13467.2|13465.2|13466.7|13464.7|13467.4|13465.4|13465.4|13463.4|49
1650971010000|2022-04-26 11:03:30|13466.3|13464.3|13464.8|13462.8|13467|13465|13464.7|13462.7|49
1650971020000|2022-04-26 11:03:40|13464.4|13462.4|13463.3|13461.3|13464.7|13462.7|13461.7|13459.7|130
1650971030000|2022-04-26 11:03:50|13463.4|13461.4|13464.8|13462.8|13465|13463|13462.8|13460.8|15
1650971040000|2022-04-26 11:04:00|13464.5|13462.5|13466.3|13464.3|13468.8|13466.8|13464.4|13462.4|84
1650971050000|2022-04-26 11:04:10|13464.5|13462.5|13468.3|13466.3|13468.5|13466.5|13464.2|13462.2|47
1650971060000|2022-04-26 11:04:20|13468.4|13466.4|13468.5|13466.5|13469.9|13467.9|13468|13466|23
1650971070000|2022-04-26 11:04:30|13468.4|13466.4|13467|13465|13468.9|13466.9|13466.3|13464.3|13
1650971080000|2022-04-26 11:04:40|13466.9|13464.9|13468.5|13466.5|13468.9|13466.9|13466.8|13464.8|9
1650971090000|2022-04-26 11:04:50|13468.7|13466.7|13467.5|13465.5|13468.8|13466.8|13466.8|13464.8|28
1650971100000|2022-04-26 11:05:00|13467.4|13465.4|13465.8|13463.8|13467.8|13465.8|13465.4|13463.4|17
1650971110000|2022-04-26 11:05:10|13466|13464|13464|13462|13466|13464|13463.9|13461.9|24
1650971120000|2022-04-26 11:05:20|13462.8|13460.8|13463.4|13461.4|13463.7|13461.7|13461.7|13459.7|21
1650971130000|2022-04-26 11:05:30|13463.5|13461.5|13459.5|13457.5|13463.5|13461.5|13458.8|13456.8|70
1650971140000|2022-04-26 11:05:40|13459.4|13457.4|13462.3|13460.3|13464.3|13462.3|13459.4|13457.4|32
1650971150000|2022-04-26 11:05:50|13462.2|13460.2|13464.5|13462.5|13464.5|13462.5|13461.3|13459.3|14
1650971160000|2022-04-26 11:06:00|13464.7|13462.7|13464.3|13462.3|13465.8|13463.8|13464|13462|14
1650971170000|2022-04-26 11:06:10|13464.4|13462.4|13466|13464|13466.7|13464.7|13463.3|13461.3|30
1650971180000|2022-04-26 11:06:20|13466.2|13464.2|13463.8|13461.8|13466.2|13464.2|13463|13461|23
1650971190000|2022-04-26 11:06:30|13463.7|13461.7|13463.2|13461.2|13464.5|13462.5|13463|13461|7
1650971200000|2022-04-26 11:06:40|13463.3|13461.3|13463.3|13461.3|13464.3|13462.3|13462.3|13460.3|24
1650971210000|2022-04-26 11:06:50|13463.2|13461.2|13463.4|13461.4|13465.3|13463.3|13463.2|13461.2|17
1650971220000|2022-04-26 11:07:00|13463.5|13461.5|13464|13462|13465|13463|13463.3|13461.3|17
1650971230000|2022-04-26 11:07:10|13463.9|13461.9|13461.5|13459.5|13464|13462|13461.4|13459.4|32
1650971240000|2022-04-26 11:07:20|13461.3|13459.3|13461.7|13459.7|13461.7|13459.7|13461.3|13459.3|6
1650971250000|2022-04-26 11:07:30|13461.5|13459.5|13460.9|13458.9|13462.8|13460.8|13458.9|13456.9|18
1650971260000|2022-04-26 11:07:40|13461|13459|13462.8|13460.8|13464.4|13462.4|13460.5|13458.5|63
1650971270000|2022-04-26 11:07:50|13462.7|13460.7|13460.4|13458.4|13462.9|13460.9|13460.4|13458.4|15
1650971280000|2022-04-26 11:08:00|13460.5|13458.5|13461.7|13459.7|13461.7|13459.7|13459.4|13457.4|25
1650971290000|2022-04-26 11:08:10|13461.8|13459.8|13463.7|13461.7|13464.4|13462.4|13461.3|13459.3|25
1650971300000|2022-04-26 11:08:20|13463.8|13461.8|13465|13463|13465.5|13463.5|13463.8|13461.8|16
1650971310000|2022-04-26 11:08:30|13465.7|13463.7|13466.5|13464.5|13467|13465|13465|13463|30
1650971320000|2022-04-26 11:08:40|13466.7|13464.7|13464.4|13462.4|13466.7|13464.7|13464.4|13462.4|21
1650971330000|2022-04-26 11:08:50|13464.5|13462.5|13465.3|13463.3|13465.8|13463.8|13464.5|13462.5|23
1650971340000|2022-04-26 11:09:00|13464.9|13462.9|13465.9|13463.9|13465.9|13463.9|13464.9|13462.9|9
1650971350000|2022-04-26 11:09:10|13465.8|13463.8|13464.5|13462.5|13466|13464|13462.9|13460.9|11
1650971360000|2022-04-26 11:09:20|13464.4|13462.4|13464.9|13462.9|13464.9|13462.9|13464.3|13462.3|0
1650971370000|2022-04-26 11:09:30|13465.5|13463.5|13465.5|13463.5|13465.7|13463.7|13464.9|13462.9|3
1650971380000|2022-04-26 11:09:40|13465.7|13463.7|13466.4|13464.4|13466.7|13464.7|13465.7|13463.7|10
1650971390000|2022-04-26 11:09:50|13466.3|13464.3|13466.8|13464.8|13467.5|13465.5|13465.8|13463.8|5
1650971400000|2022-04-26 11:10:00|13466.7|13464.7|13465.9|13463.9|13466.8|13464.8|13464.8|13462.8|11
1650971410000|2022-04-26 11:10:10|13465.8|13463.8|13465.9|13463.9|13466.2|13464.2|13465|13463|0
1650971420000|2022-04-26 11:10:20|13466|13464|13466.2|13464.2|13466.2|13464.2|13464.8|13462.8|6
1650971430000|2022-04-26 11:10:30|13466.5|13464.5|13466.7|13464.7|13466.8|13464.8|13465.8|13463.8|5
1650971440000|2022-04-26 11:10:40|13466.8|13464.8|13466.8|13464.8|13467|13465|13466.3|13464.3|5
1650971450000|2022-04-26 11:10:50|13466.7|13464.7|13466.8|13464.8|13467.2|13465.2|13466.5|13464.5|0
1650971460000|2022-04-26 11:11:00|13466.5|13464.5|13466.8|13464.8|13467.2|13465.2|13466.5|13464.5|2
1650971470000|2022-04-26 11:11:10|13466.9|13464.9|13465|13463|13466.9|13464.9|13465|13463|6
1650971480000|2022-04-26 11:11:20|13464.9|13462.9|13464.4|13462.4|13465.4|13463.4|13464.4|13462.4|5
1650971490000|2022-04-26 11:11:30|13464|13462|13462.8|13460.8|13464.4|13462.4|13461.9|13459.9|38
1650971500000|2022-04-26 11:11:40|13462.9|13460.9|13462.8|13460.8|13464.4|13462.4|13462.4|13460.4|12
1650971510000|2022-04-26 11:11:50|13463.3|13461.3|13464.4|13462.4|13464.5|13462.5|13462.8|13460.8|16
1650971520000|2022-04-26 11:12:00|13464.3|13462.3|13465.8|13463.8|13466.5|13464.5|13463.7|13461.7|17
1650971530000|2022-04-26 11:12:10|13465.9|13463.9|13465.4|13463.4|13466.3|13464.3|13465.3|13463.3|11
1650971540000|2022-04-26 11:12:20|13465.3|13463.3|13465.5|13463.5|13465.9|13463.9|13464.5|13462.5|16
1650971550000|2022-04-26 11:12:30|13465.3|13463.3|13466.3|13464.3|13466.7|13464.7|13464.8|13462.8|9
1650971560000|2022-04-26 11:12:40|13466.2|13464.2|13465.3|13463.3|13466.7|13464.7|13464.8|13462.8|17
1650971570000|2022-04-26 11:12:50|13465.2|13463.2|13465.9|13463.9|13465.9|13463.9|13465|13463|0
1650971580000|2022-04-26 11:13:00|13465.8|13463.8|13466.4|13464.4|13466.5|13464.5|13465.7|13463.7|12
1650971590000|2022-04-26 11:13:10|13466.5|13464.5|13466|13464|13467.5|13465.5|13465.7|13463.7|31
1650971600000|2022-04-26 11:13:20|13465.9|13463.9|13471.2|13469.2|13471.3|13469.3|13465.7|13463.7|93
1650971610000|2022-04-26 11:13:30|13471|13469|13474.7|13472.7|13475.7|13473.7|13470.9|13468.9|90
1650971620000|2022-04-26 11:13:40|13474.4|13472.4|13474.3|13472.3|13474.8|13472.8|13473.8|13471.8|12
1650971630000|2022-04-26 11:13:50|13474.7|13472.7|13475|13473|13477.3|13475.3|13474.4|13472.4|42
1650971640000|2022-04-26 11:14:00|13475.2|13473.2|13476|13474|13477.3|13475.3|13475.2|13473.2|29
1650971650000|2022-04-26 11:14:10|13475.8|13473.8|13475.2|13473.2|13476.2|13474.2|13474.9|13472.9|14
1650971660000|2022-04-26 11:14:20|13475|13473|13475.5|13473.5|13475.8|13473.8|13474.3|13472.3|28
1650971670000|2022-04-26 11:14:30|13475.7|13473.7|13474.5|13472.5|13475.8|13473.8|13474.3|13472.3|13
1650971680000|2022-04-26 11:14:40|13474.7|13472.7|13473.7|13471.7|13474.8|13472.8|13473|13471|20
1650971690000|2022-04-26 11:14:50|13473.8|13471.8|13471.9|13469.9|13473.8|13471.8|13471.8|13469.8|25
1650971700000|2022-04-26 11:15:00|13472|13470|13470.5|13468.5|13472.5|13470.5|13470.5|13468.5|25
1650971710000|2022-04-26 11:15:10|13470.4|13468.4|13470.5|13468.5|13471|13469|13469.7|13467.7|14
1650971720000|2022-04-26 11:15:20|13470.8|13468.8|13470.9|13468.9|13471|13469|13470.4|13468.4|9
1650971730000|2022-04-26 11:15:30|13470.8|13468.8|13471.3|13469.3|13471.5|13469.5|13470.5|13468.5|9
1650971740000|2022-04-26 11:15:40|13471.4|13469.4|13471.7|13469.7|13471.7|13469.7|13470.3|13468.3|14
1650971750000|2022-04-26 11:15:50|13472.3|13470.3|13470.3|13468.3|13472.3|13470.3|13470.3|13468.3|17
1650971760000|2022-04-26 11:16:00|13470.7|13468.7|13472.8|13470.8|13474.4|13472.4|13470.7|13468.7|38
1650971770000|2022-04-26 11:16:10|13472.9|13470.9|13476.3|13474.3|13476.5|13474.5|13472.8|13470.8|12
1650971780000|2022-04-26 11:16:20|13476.4|13474.4|13474.9|13472.9|13476.4|13474.4|13474.7|13472.7|5
1650971790000|2022-04-26 11:16:30|13475|13473|13473.3|13471.3|13475.5|13473.5|13471.8|13469.8|70
1650971800000|2022-04-26 11:16:40|13473.2|13471.2|13471.3|13469.3|13473.2|13471.2|13471|13469|8
1650971810000|2022-04-26 11:16:50|13471.4|13469.4|13472.3|13470.3|13473.3|13471.3|13471.4|13469.4|19
1650971820000|2022-04-26 11:17:00|13472.4|13470.4|13472|13470|13472.4|13470.4|13472|13470|0
1650971830000|2022-04-26 11:17:10|13471.9|13469.9|13472.8|13470.8|13473|13471|13471.9|13469.9|5
1650971840000|2022-04-26 11:17:20|13472.9|13470.9|13472.9|13470.9|13473|13471|13472.5|13470.5|0
1650971850000|2022-04-26 11:17:30|13473|13471|13474.3|13472.3|13474.7|13472.7|13472.8|13470.8|4
1650971860000|2022-04-26 11:17:40|13474|13472|13468.5|13466.5|13474.3|13472.3|13468.5|13466.5|34
1650971870000|2022-04-26 11:17:50|13468.7|13466.7|13471|13469|13471|13469|13468.7|13466.7|14
1650971880000|2022-04-26 11:18:00|13471.2|13469.2|13471.9|13469.9|13471.9|13469.9|13471.2|13469.2|12
1650971890000|2022-04-26 11:18:10|13471.8|13469.8|13473|13471|13473.4|13471.4|13470.7|13468.7|15
1650971900000|2022-04-26 11:18:20|13472.8|13470.8|13471.3|13469.3|13472.8|13470.8|13470.7|13468.7|7
1650971910000|2022-04-26 11:18:30|13471|13469|13473|13471|13473|13471|13470.9|13468.9|7
1650971920000|2022-04-26 11:18:40|13472.8|13470.8|13473.3|13471.3|13473.4|13471.4|13472.4|13470.4|5
1650971930000|2022-04-26 11:18:50|13473.4|13471.4|13474|13472|13474|13472|13473.3|13471.3|8
1650971940000|2022-04-26 11:19:00|13474.5|13472.5|13473|13471|13474.5|13472.5|13472.5|13470.5|15
1650971950000|2022-04-26 11:19:10|13473.3|13471.3|13473.3|13471.3|13473.9|13471.9|13473|13471|4
1650971960000|2022-04-26 11:19:20|13473.2|13471.2|13471.9|13469.9|13473.8|13471.8|13471.9|13469.9|6
1650971970000|2022-04-26 11:19:30|13471.8|13469.8|13472.9|13470.9|13473|13471|13471.8|13469.8|4
1650971980000|2022-04-26 11:19:40|13472.8|13470.8|13474.3|13472.3|13474.7|13472.7|13472.8|13470.8|11
1650971990000|2022-04-26 11:19:50|13474.4|13472.4|13474|13472|13474.5|13472.5|13473.2|13471.2|9
1650972000000|2022-04-26 11:20:00|13474.2|13472.2|13475.4|13473.4|13475.5|13473.5|13473.8|13471.8|7
1650972010000|2022-04-26 11:20:10|13475.3|13473.3|13474.7|13472.7|13475.5|13473.5|13474.3|13472.3|13
1650972020000|2022-04-26 11:20:20|13474.8|13472.8|13473.3|13471.3|13475.9|13473.9|13473.2|13471.2|11
1650972030000|2022-04-26 11:20:30|13473.4|13471.4|13475.5|13473.5|13475.5|13473.5|13472.5|13470.5|16
1650972040000|2022-04-26 11:20:40|13475.7|13473.7|13476.2|13474.2|13476.4|13474.4|13475.3|13473.3|8
1650972050000|2022-04-26 11:20:50|13475.9|13473.9|13479.3|13477.3|13479.8|13477.8|13475.9|13473.9|71
1650972060000|2022-04-26 11:21:00|13479.2|13477.2|13477.9|13475.9|13479.2|13477.2|13477.3|13475.3|25
1650972070000|2022-04-26 11:21:10|13477.8|13475.8|13479.7|13477.7|13479.8|13477.8|13477.3|13475.3|25
1650972080000|2022-04-26 11:21:20|13479.5|13477.5|13480.3|13478.3|13480.7|13478.7|13478.8|13476.8|39
1650972090000|2022-04-26 11:21:30|13480.2|13478.2|13481.5|13479.5|13481.8|13479.8|13480|13478|40
1650972100000|2022-04-26 11:21:40|13481.2|13479.2|13482.8|13480.8|13482.9|13480.9|13481.2|13479.2|52
1650972110000|2022-04-26 11:21:50|13482.3|13480.3|13482.2|13480.2|13482.9|13480.9|13480.5|13478.5|51
1650972120000|2022-04-26 11:22:00|13482.3|13480.3|13484.3|13482.3|13487.2|13485.2|13482.3|13480.3|317
1650972130000|2022-04-26 11:22:10|13484.7|13482.7|13485|13483|13485.5|13483.5|13484.5|13482.5|35
1650972140000|2022-04-26 11:22:20|13484.9|13482.9|13486|13484|13486.7|13484.7|13484.9|13482.9|22
1650972150000|2022-04-26 11:22:30|13485.9|13483.9|13484.7|13482.7|13486|13484|13484|13482|14
1650972160000|2022-04-26 11:22:40|13484.5|13482.5|13484|13482|13484.5|13482.5|13483.5|13481.5|16
1650972170000|2022-04-26 11:22:50|13483.9|13481.9|13485.3|13483.3|13485.7|13483.7|13483.8|13481.8|25
1650972180000|2022-04-26 11:23:00|13485.4|13483.4|13485.5|13483.5|13486|13484|13485.2|13483.2|17
1650972190000|2022-04-26 11:23:10|13485.7|13483.7|13485.3|13483.3|13485.7|13483.7|13484.2|13482.2|6
1650972200000|2022-04-26 11:23:20|13485.4|13483.4|13484.2|13482.2|13485.4|13483.4|13483.8|13481.8|3
1650972210000|2022-04-26 11:23:30|13484|13482|13482.2|13480.2|13484.3|13482.3|13482.2|13480.2|22
1650972220000|2022-04-26 11:23:40|13482.3|13480.3|13485|13483|13485|13483|13482|13480|42
1650972230000|2022-04-26 11:23:50|13484.9|13482.9|13484.3|13482.3|13485|13483|13483.7|13481.7|3
1650972240000|2022-04-26 11:24:00|13485|13483|13485.3|13483.3|13485.5|13483.5|13484.3|13482.3|23
1650972250000|2022-04-26 11:24:10|13485.2|13483.2|13485.9|13483.9|13486.4|13484.4|13484.8|13482.8|10
1650972260000|2022-04-26 11:24:20|13485.8|13483.8|13486.5|13484.5|13486.8|13484.8|13485.8|13483.8|5
1650972270000|2022-04-26 11:24:30|13486.7|13484.7|13488|13486|13488|13486|13486.7|13484.7|6
1650972280000|2022-04-26 11:24:40|13488.4|13486.4|13486.7|13484.7|13488.4|13486.4|13486.5|13484.5|29
1650972290000|2022-04-26 11:24:50|13486.5|13484.5|13486.8|13484.8|13487.3|13485.3|13486.4|13484.4|10
1650972300000|2022-04-26 11:25:00|13486.7|13484.7|13487.5|13485.5|13487.7|13485.7|13485.8|13483.8|20
1650972310000|2022-04-26 11:25:10|13487.2|13485.2|13487.5|13485.5|13487.8|13485.8|13486.9|13484.9|7
1650972320000|2022-04-26 11:25:20|13487.7|13485.7|13487.7|13485.7|13488.4|13486.4|13487|13485|52
1650972330000|2022-04-26 11:25:30|13487.8|13485.8|13488.3|13486.3|13488.4|13486.4|13485.7|13483.7|25
1650972340000|2022-04-26 11:25:40|13488.2|13486.2|13487.8|13485.8|13488.2|13486.2|13487|13485|6
1650972350000|2022-04-26 11:25:50|13487.7|13485.7|13487.3|13485.3|13487.9|13485.9|13486.9|13484.9|3
1650972360000|2022-04-26 11:26:00|13487.2|13485.2|13486.4|13484.4|13487.5|13485.5|13486.3|13484.3|7
1650972370000|2022-04-26 11:26:10|13486.3|13484.3|13485.4|13483.4|13487|13485|13485.4|13483.4|7
1650972380000|2022-04-26 11:26:20|13485.5|13483.5|13486.3|13484.3|13486.3|13484.3|13485.3|13483.3|8
1650972390000|2022-04-26 11:26:30|13486.2|13484.2|13485|13483|13486.3|13484.3|13485|13483|10
1650972400000|2022-04-26 11:26:40|13484.5|13482.5|13483.3|13481.3|13484.5|13482.5|13482.8|13480.8|30
1650972410000|2022-04-26 11:26:50|13483.2|13481.2|13483.3|13481.3|13483.9|13481.9|13482.9|13480.9|14
1650972420000|2022-04-26 11:27:00|13483.2|13481.2|13486.2|13484.2|13486.4|13484.4|13482.9|13480.9|14
1650972430000|2022-04-26 11:27:10|13486.3|13484.3|13486.7|13484.7|13486.9|13484.9|13486.2|13484.2|19
1650972440000|2022-04-26 11:27:20|13486.5|13484.5|13486.4|13484.4|13486.7|13484.7|13486.2|13484.2|1
1650972450000|2022-04-26 11:27:30|13486.3|13484.3|13486.4|13484.4|13486.5|13484.5|13485.9|13483.9|3
1650972460000|2022-04-26 11:27:40|13486.5|13484.5|13486.2|13484.2|13486.5|13484.5|13486|13484|3
1650972470000|2022-04-26 11:27:50|13486.3|13484.3|13486.3|13484.3|13486.7|13484.7|13485.9|13483.9|3
1650972480000|2022-04-26 11:28:00|13486.4|13484.4|13490.3|13488.3|13490.4|13488.4|13486.4|13484.4|25
1650972490000|2022-04-26 11:28:10|13490|13488|13489.9|13487.9|13490.9|13488.9|13489.8|13487.8|2
1650972500000|2022-04-26 11:28:20|13490|13488|13490.5|13488.5|13490.9|13488.9|13489.7|13487.7|12
1650972510000|2022-04-26 11:28:30|13490.8|13488.8|13490.4|13488.4|13491.2|13489.2|13488.9|13486.9|22
1650972520000|2022-04-26 11:28:40|13490.3|13488.3|13490.5|13488.5|13490.7|13488.7|13490.2|13488.2|11
1650972530000|2022-04-26 11:28:50|13490.4|13488.4|13490.4|13488.4|13491|13489|13490.3|13488.3|11
1650972540000|2022-04-26 11:29:00|13490.3|13488.3|13489.4|13487.4|13490.4|13488.4|13489|13487|18
1650972550000|2022-04-26 11:29:10|13488.5|13486.5|13489|13487|13489.8|13487.8|13488.5|13486.5|9
1650972560000|2022-04-26 11:29:20|13489.2|13487.2|13489.2|13487.2|13489.4|13487.4|13488.9|13486.9|3
1650972570000|2022-04-26 11:29:30|13489|13487|13489.7|13487.7|13489.8|13487.8|13489|13487|12
1650972580000|2022-04-26 11:29:40|13489.3|13487.3|13490.7|13488.7|13490.7|13488.7|13489.3|13487.3|16
1650972590000|2022-04-26 11:29:50|13490.8|13488.8|13489.2|13487.2|13491|13489|13488.9|13486.9|11
1650972600000|2022-04-26 11:30:00|13488.9|13486.9|13488.7|13486.7|13488.9|13486.9|13488.2|13486.2|6
1650972610000|2022-04-26 11:30:10|13488.5|13486.5|13488.2|13486.2|13488.8|13486.8|13487.8|13485.8|12
1650972620000|2022-04-26 11:30:20|13488.3|13486.3|13486.2|13484.2|13488.3|13486.3|13485.9|13483.9|21
1650972630000|2022-04-26 11:30:30|13486|13484|13485.4|13483.4|13486|13484|13485.3|13483.3|11
1650972640000|2022-04-26 11:30:40|13485.3|13483.3|13485|13483|13485.3|13483.3|13484.5|13482.5|21
1650972650000|2022-04-26 11:30:50|13484.9|13482.9|13483.2|13481.2|13484.9|13482.9|13481.8|13479.8|45
1650972660000|2022-04-26 11:31:00|13483|13481|13483|13481|13483.4|13481.4|13482|13480|29
1650972670000|2022-04-26 11:31:10|13483.2|13481.2|13481.2|13479.2|13483.7|13481.7|13481.2|13479.2|12
1650972680000|2022-04-26 11:31:20|13481|13479|13483.7|13481.7|13483.7|13481.7|13481|13479|30
1650972690000|2022-04-26 11:31:30|13483.4|13481.4|13482|13480|13483.5|13481.5|13481.3|13479.3|15
1650972700000|2022-04-26 11:31:40|13481.2|13479.2|13479|13477|13481.2|13479.2|13478.9|13476.9|32
1650972710000|2022-04-26 11:31:50|13479.2|13477.2|13477.8|13475.8|13479.2|13477.2|13477.8|13475.8|30
1650972720000|2022-04-26 11:32:00|13477.7|13475.7|13480.4|13478.4|13480.4|13478.4|13477.4|13475.4|20
1650972730000|2022-04-26 11:32:10|13480.7|13478.7|13481.5|13479.5|13482.3|13480.3|13480.7|13478.7|14
1650972740000|2022-04-26 11:32:20|13481.7|13479.7|13483|13481|13483.7|13481.7|13481.7|13479.7|22
1650972750000|2022-04-26 11:32:30|13483.2|13481.2|13476.5|13474.5|13483.4|13481.4|13475.3|13473.3|255
1650972760000|2022-04-26 11:32:40|13476.3|13474.3|13475.2|13473.2|13476.7|13474.7|13474.5|13472.5|37
1650972770000|2022-04-26 11:32:50|13475|13473|13474.7|13472.7|13475.8|13473.8|13474.4|13472.4|16
1650972780000|2022-04-26 11:33:00|13474.9|13472.9|13476|13474|13476.5|13474.5|13474.4|13472.4|20
1650972790000|2022-04-26 11:33:10|13475.9|13473.9|13474.5|13472.5|13476.3|13474.3|13473.4|13471.4|16
1650972800000|2022-04-26 11:33:20|13474.3|13472.3|13474.3|13472.3|13474.5|13472.5|13474|13472|3
1650972810000|2022-04-26 11:33:30|13474|13472|13475.5|13473.5|13475.7|13473.7|13474|13472|6
1650972820000|2022-04-26 11:33:40|13475.7|13473.7|13477.2|13475.2|13477.4|13475.4|13475.5|13473.5|18
1650972830000|2022-04-26 11:33:50|13476.9|13474.9|13478|13476|13478|13476|13476.9|13474.9|11
1650972840000|2022-04-26 11:34:00|13477.9|13475.9|13478.2|13476.2|13479.4|13477.4|13477.9|13475.9|13
1650972850000|2022-04-26 11:34:10|13478.3|13476.3|13477.4|13475.4|13478.5|13476.5|13475.7|13473.7|30
1650972860000|2022-04-26 11:34:20|13476.3|13474.3|13475.5|13473.5|13476.5|13474.5|13474.5|13472.5|17
1650972870000|2022-04-26 11:34:30|13475.4|13473.4|13475.2|13473.2|13475.5|13473.5|13475|13473|2
1650972880000|2022-04-26 11:34:40|13475|13473|13474.8|13472.8|13475.7|13473.7|13474.3|13472.3|8
1650972890000|2022-04-26 11:34:50|13474.7|13472.7|13474.3|13472.3|13474.7|13472.7|13473.8|13471.8|2
1650972900000|2022-04-26 11:35:00|13474.4|13472.4|13476.3|13474.3|13476.5|13474.5|13473.8|13471.8|18
1650972910000|2022-04-26 11:35:10|13476.4|13474.4|13474|13472|13476.5|13474.5|13474|13472|6
1650972920000|2022-04-26 11:35:20|13474.3|13472.3|13475.8|13473.8|13476.4|13474.4|13473.9|13471.9|11
1650972930000|2022-04-26 11:35:30|13475.5|13473.5|13475.5|13473.5|13476.3|13474.3|13475.4|13473.4|4
1650972940000|2022-04-26 11:35:40|13475.7|13473.7|13471.8|13469.8|13476|13474|13471.5|13469.5|49
1650972950000|2022-04-26 11:35:50|13471.4|13469.4|13472.7|13470.7|13472.7|13470.7|13471.3|13469.3|26
1650972960000|2022-04-26 11:36:00|13472.8|13470.8|13472|13470|13474.3|13472.3|13471.9|13469.9|5
1650972970000|2022-04-26 11:36:10|13472.2|13470.2|13473|13471|13473.2|13471.2|13471.9|13469.9|2
1650972980000|2022-04-26 11:36:20|13472.9|13470.9|13472.2|13470.2|13472.9|13470.9|13472|13470|7
1650972990000|2022-04-26 11:36:30|13472|13470|13471.4|13469.4|13472.2|13470.2|13470.7|13468.7|9
1650973000000|2022-04-26 11:36:40|13471.3|13469.3|13471|13469|13471.5|13469.5|13469.3|13467.3|25
1650973010000|2022-04-26 11:36:50|13470.9|13468.9|13470.5|13468.5|13471.4|13469.4|13469.4|13467.4|22
1650973020000|2022-04-26 11:37:00|13470.8|13468.8|13471.8|13469.8|13472.9|13470.9|13470.4|13468.4|20
1650973030000|2022-04-26 11:37:10|13471.7|13469.7|13469.3|13467.3|13471.7|13469.7|13469|13467|8
1650973040000|2022-04-26 11:37:20|13469|13467|13467.2|13465.2|13469.2|13467.2|13466.4|13464.4|58
1650973050000|2022-04-26 11:37:30|13467|13465|13466.4|13464.4|13467.9|13465.9|13466.3|13464.3|14
1650973060000|2022-04-26 11:37:40|13465.5|13463.5|13463.5|13461.5|13465.5|13463.5|13463.3|13461.3|56
1650973070000|2022-04-26 11:37:50|13463.4|13461.4|13464.3|13462.3|13465.2|13463.2|13463.2|13461.2|26
1650973080000|2022-04-26 11:38:00|13464.4|13462.4|13462|13460|13464.7|13462.7|13459.2|13457.2|101
1650973090000|2022-04-26 11:38:10|13461.9|13459.9|13461.7|13459.7|13463.4|13461.4|13461.5|13459.5|29
1650973100000|2022-04-26 11:38:20|13461.8|13459.8|13460.5|13458.5|13462.8|13460.8|13459.8|13457.8|32
1650973110000|2022-04-26 11:38:30|13460.3|13458.3|13463.2|13461.2|13463.2|13461.2|13460.3|13458.3|29
1650973120000|2022-04-26 11:38:40|13463|13461|13465.2|13463.2|13466.4|13464.4|13462.7|13460.7|25
1650973130000|2022-04-26 11:38:50|13465.3|13463.3|13468.3|13466.3|13468.3|13466.3|13465.2|13463.2|19
1650973140000|2022-04-26 11:39:00|13468.4|13466.4|13467.5|13465.5|13470.4|13468.4|13467.3|13465.3|72
1650973150000|2022-04-26 11:39:10|13467.4|13465.4|13469.8|13467.8|13470.5|13468.5|13467.3|13465.3|36
1650973160000|2022-04-26 11:39:20|13470.7|13468.7|13467.5|13465.5|13470.7|13468.7|13467.5|13465.5|21
1650973170000|2022-04-26 11:39:30|13467.4|13465.4|13467.4|13465.4|13468|13466|13467.2|13465.2|6
1650973180000|2022-04-26 11:39:40|13467.3|13465.3|13468.7|13466.7|13468.9|13466.9|13467.3|13465.3|9
1650973190000|2022-04-26 11:39:50|13468.8|13466.8|13468|13466|13468.9|13466.9|13467.5|13465.5|42
1650973200000|2022-04-26 11:40:00|13467.9|13465.9|13464.5|13462.5|13468|13466|13464.2|13462.2|16
1650973210000|2022-04-26 11:40:10|13464.7|13462.7|13465.2|13463.2|13465.7|13463.7|13464.7|13462.7|18
1650973220000|2022-04-26 11:40:20|13465.3|13463.3|13466.9|13464.9|13467.8|13465.8|13465.2|13463.2|10
1650973230000|2022-04-26 11:40:30|13467|13465|13469.7|13467.7|13470|13468|13466|13464|28
1650973240000|2022-04-26 11:40:40|13469.5|13467.5|13467.7|13465.7|13469.7|13467.7|13467.7|13465.7|13
1650973250000|2022-04-26 11:40:50|13467.5|13465.5|13468.3|13466.3|13468.3|13466.3|13467.3|13465.3|14
1650973260000|2022-04-26 11:41:00|13468.2|13466.2|13466.8|13464.8|13468.3|13466.3|13465.7|13463.7|10
1650973270000|2022-04-26 11:41:10|13466.7|13464.7|13465.8|13463.8|13466.8|13464.8|13465.3|13463.3|6
1650973280000|2022-04-26 11:41:20|13465.7|13463.7|13467|13465|13467|13465|13465.3|13463.3|1
1650973290000|2022-04-26 11:41:30|13467.3|13465.3|13468.8|13466.8|13468.9|13466.9|13467|13465|10
1650973300000|2022-04-26 11:41:40|13468.7|13466.7|13467.8|13465.8|13468.8|13466.8|13467.3|13465.3|2
1650973310000|2022-04-26 11:41:50|13467.7|13465.7|13468.3|13466.3|13468.5|13466.5|13467.5|13465.5|5
1650973320000|2022-04-26 11:42:00|13468|13466|13467|13465|13469.2|13467.2|13466|13464|27
1650973330000|2022-04-26 11:42:10|13467.2|13465.2|13467|13465|13467.3|13465.3|13466|13464|3
1650973340000|2022-04-26 11:42:20|13466.9|13464.9|13466|13464|13467|13465|13466|13464|3
1650973350000|2022-04-26 11:42:30|13466.2|13464.2|13465.5|13463.5|13466.8|13464.8|13465.4|13463.4|13
1650973360000|2022-04-26 11:42:40|13465.4|13463.4|13466.7|13464.7|13466.7|13464.7|13464.8|13462.8|68
1650973370000|2022-04-26 11:42:50|13467.7|13465.7|13467.5|13465.5|13467.7|13465.7|13466.8|13464.8|37
1650973380000|2022-04-26 11:43:00|13467.7|13465.7|13466.3|13464.3|13468.3|13466.3|13466|13464|31
1650973390000|2022-04-26 11:43:10|13466.4|13464.4|13465.3|13463.3|13467|13465|13464.4|13462.4|9
1650973400000|2022-04-26 11:43:20|13465.5|13463.5|13467.3|13465.3|13467.9|13465.9|13465.2|13463.2|6
1650973410000|2022-04-26 11:43:30|13467.2|13465.2|13468.3|13466.3|13470|13468|13467.2|13465.2|18
1650973420000|2022-04-26 11:43:40|13468.4|13466.4|13467.8|13465.8|13468.8|13466.8|13467.3|13465.3|4
1650973430000|2022-04-26 11:43:50|13467.7|13465.7|13467.5|13465.5|13467.9|13465.9|13467.2|13465.2|9
1650973440000|2022-04-26 11:44:00|13468.3|13466.3|13468.4|13466.4|13468.5|13466.5|13467.3|13465.3|5
1650973450000|2022-04-26 11:44:10|13468.5|13466.5|13469.3|13467.3|13470|13468|13468.3|13466.3|7
1650973460000|2022-04-26 11:44:20|13469|13467|13469|13467|13469.4|13467.4|13468.5|13466.5|4
1650973470000|2022-04-26 11:44:30|13468.8|13466.8|13467.3|13465.3|13468.9|13466.9|13467.3|13465.3|6
1650973480000|2022-04-26 11:44:40|13467.4|13465.4|13467.7|13465.7|13468|13466|13467.4|13465.4|4
1650973490000|2022-04-26 11:44:50|13467.8|13465.8|13467.8|13465.8|13468.3|13466.3|13467.3|13465.3|3
1650973500000|2022-04-26 11:45:00|13467.7|13465.7|13468.5|13466.5|13468.8|13466.8|13467.5|13465.5|2
1650973510000|2022-04-26 11:45:10|13468.3|13466.3|13467|13465|13468.3|13466.3|13466.4|13464.4|8
1650973520000|2022-04-26 11:45:20|13467.3|13465.3|13468.3|13466.3|13468.4|13466.4|13467.2|13465.2|4
1650973530000|2022-04-26 11:45:30|13468.4|13466.4|13470.8|13468.8|13470.8|13468.8|13468.4|13466.4|7
1650973540000|2022-04-26 11:45:40|13470.5|13468.5|13472.3|13470.3|13473.5|13471.5|13470.5|13468.5|31
1650973550000|2022-04-26 11:45:50|13472|13470|13473.2|13471.2|13473.4|13471.4|13472|13470|20
1650973560000|2022-04-26 11:46:00|13472.9|13470.9|13472.8|13470.8|13472.9|13470.9|13471|13469|44
1650973570000|2022-04-26 11:46:10|13472.5|13470.5|13472.8|13470.8|13473|13471|13472|13470|7
1650973580000|2022-04-26 11:46:20|13472.7|13470.7|13474.7|13472.7|13476.3|13474.3|13472.2|13470.2|18
1650973590000|2022-04-26 11:46:30|13474.8|13472.8|13475.9|13473.9|13476.9|13474.9|13474.7|13472.7|28
1650973600000|2022-04-26 11:46:40|13475|13473|13476|13474|13476.3|13474.3|13475|13473|11
1650973610000|2022-04-26 11:46:50|13476.3|13474.3|13476.5|13474.5|13478.8|13476.8|13475.5|13473.5|22
1650973620000|2022-04-26 11:47:00|13476.7|13474.7|13477.9|13475.9|13478.5|13476.5|13476.5|13474.5|13
1650973630000|2022-04-26 11:47:10|13477.8|13475.8|13477.8|13475.8|13478.9|13476.9|13477.7|13475.7|11
1650973640000|2022-04-26 11:47:20|13478|13476|13477|13475|13478.3|13476.3|13475.8|13473.8|24
1650973650000|2022-04-26 11:47:30|13476.9|13474.9|13475.5|13473.5|13477|13475|13475.5|13473.5|5
1650973660000|2022-04-26 11:47:40|13475.7|13473.7|13475.8|13473.8|13476|13474|13474.9|13472.9|21
1650973670000|2022-04-26 11:47:50|13475.9|13473.9|13475.9|13473.9|13476|13474|13474.4|13472.4|6
1650973680000|2022-04-26 11:48:00|13475.8|13473.8|13476.3|13474.3|13476.8|13474.8|13475|13473|8
1650973690000|2022-04-26 11:48:10|13476.4|13474.4|13477.4|13475.4|13477.7|13475.7|13476.4|13474.4|5
1650973700000|2022-04-26 11:48:20|13478|13476|13477.9|13475.9|13478.3|13476.3|13477.4|13475.4|12
1650973710000|2022-04-26 11:48:30|13478.3|13476.3|13478.5|13476.5|13479.2|13477.2|13478.3|13476.3|18
1650973720000|2022-04-26 11:48:40|13478.8|13476.8|13480.3|13478.3|13480.5|13478.5|13478.5|13476.5|12
1650973730000|2022-04-26 11:48:50|13480.4|13478.4|13482|13480|13482.2|13480.2|13480.3|13478.3|11
1650973740000|2022-04-26 11:49:00|13481.9|13479.9|13479.9|13477.9|13482.3|13480.3|13479.9|13477.9|19
1650973750000|2022-04-26 11:49:10|13479.4|13477.4|13480|13478|13480.3|13478.3|13479|13477|15
1650973760000|2022-04-26 11:49:20|13480.2|13478.2|13481|13479|13481.2|13479.2|13479.8|13477.8|15
1650973770000|2022-04-26 11:49:30|13480.9|13478.9|13481.4|13479.4|13481.4|13479.4|13480.7|13478.7|4
1650973780000|2022-04-26 11:49:40|13481.5|13479.5|13482.2|13480.2|13482.3|13480.3|13480.9|13478.9|5
1650973790000|2022-04-26 11:49:50|13482|13480|13482|13480|13482.2|13480.2|13481.4|13479.4|13
1650973800000|2022-04-26 11:50:00|13482.2|13480.2|13481.9|13479.9|13482.5|13480.5|13481.4|13479.4|15
1650973810000|2022-04-26 11:50:10|13482|13480|13484.4|13482.4|13485.3|13483.3|13482|13480|41
1650973820000|2022-04-26 11:50:20|13484.5|13482.5|13482.8|13480.8|13484.8|13482.8|13482.8|13480.8|13
1650973830000|2022-04-26 11:50:30|13482.7|13480.7|13483.8|13481.8|13484.8|13482.8|13482.5|13480.5|37
1650973840000|2022-04-26 11:50:40|13483.9|13481.9|13484.5|13482.5|13484.8|13482.8|13483.9|13481.9|16
1650973850000|2022-04-26 11:50:50|13484.4|13482.4|13485.4|13483.4|13485.9|13483.9|13483.9|13481.9|28
1650973860000|2022-04-26 11:51:00|13485.5|13483.5|13487|13485|13487.7|13485.7|13485.4|13483.4|39
1650973870000|2022-04-26 11:51:10|13487.3|13485.3|13486.7|13484.7|13487.8|13485.8|13486.7|13484.7|28
1650973880000|2022-04-26 11:51:20|13486.5|13484.5|13486.8|13484.8|13487.5|13485.5|13485.8|13483.8|23
1650973890000|2022-04-26 11:51:30|13487|13485|13487.5|13485.5|13487.9|13485.9|13486.5|13484.5|13
1650973900000|2022-04-26 11:51:40|13487.8|13485.8|13486.5|13484.5|13487.9|13485.9|13485.8|13483.8|20
1650973910000|2022-04-26 11:51:50|13486.4|13484.4|13485.9|13483.9|13486.8|13484.8|13485.7|13483.7|5
1650973920000|2022-04-26 11:52:00|13485.8|13483.8|13485.8|13483.8|13486|13484|13484.3|13482.3|31
1650973930000|2022-04-26 11:52:10|13485.7|13483.7|13484.3|13482.3|13485.7|13483.7|13483.8|13481.8|35
1650973940000|2022-04-26 11:52:20|13484.2|13482.2|13483.8|13481.8|13484.5|13482.5|13483.7|13481.7|12
1650973950000|2022-04-26 11:52:30|13483.9|13481.9|13483.5|13481.5|13484|13482|13482.7|13480.7|5
1650973960000|2022-04-26 11:52:40|13483.4|13481.4|13484.3|13482.3|13484.7|13482.7|13482.8|13480.8|26
1650973970000|2022-04-26 11:52:50|13484.2|13482.2|13483.9|13481.9|13485.3|13483.3|13483.9|13481.9|16
1650973980000|2022-04-26 11:53:00|13484|13482|13483.8|13481.8|13484|13482|13483.7|13481.7|9
1650973990000|2022-04-26 11:53:10|13483.9|13481.9|13483.9|13481.9|13484.7|13482.7|13481.4|13479.4|81
1650974000000|2022-04-26 11:53:20|13483.8|13481.8|13483.2|13481.2|13483.9|13481.9|13482.4|13480.4|12
1650974010000|2022-04-26 11:53:30|13483|13481|13482.3|13480.3|13484.3|13482.3|13482.3|13480.3|39
1650974020000|2022-04-26 11:53:40|13482.4|13480.4|13482.5|13480.5|13482.5|13480.5|13481|13479|12
1650974030000|2022-04-26 11:53:50|13482.2|13480.2|13482.2|13480.2|13483.3|13481.3|13481.7|13479.7|7
1650974040000|2022-04-26 11:54:00|13482|13480|13483.3|13481.3|13483.4|13481.4|13481.9|13479.9|3
1650974050000|2022-04-26 11:54:10|13483.4|13481.4|13482|13480|13483.7|13481.7|13481.7|13479.7|20
1650974060000|2022-04-26 11:54:20|13481.9|13479.9|13479.8|13477.8|13481.9|13479.9|13479.8|13477.8|21
1650974070000|2022-04-26 11:54:30|13479.7|13477.7|13480.4|13478.4|13481.2|13479.2|13479.5|13477.5|12
1650974080000|2022-04-26 11:54:40|13480.2|13478.2|13478.7|13476.7|13480.4|13478.4|13478.4|13476.4|27
1650974090000|2022-04-26 11:54:50|13478.5|13476.5|13478.7|13476.7|13480|13478|13478.3|13476.3|10
1650974100000|2022-04-26 11:55:00|13478.5|13476.5|13479.3|13477.3|13480.2|13478.2|13478.2|13476.2|21
1650974110000|2022-04-26 11:55:10|13479.4|13477.4|13479.2|13477.2|13479.7|13477.7|13479.2|13477.2|7
1650974120000|2022-04-26 11:55:20|13479.3|13477.3|13478.5|13476.5|13479.9|13477.9|13478.4|13476.4|3
1650974130000|2022-04-26 11:55:30|13478.4|13476.4|13478.8|13476.8|13479|13477|13476.7|13474.7|16
1650974140000|2022-04-26 11:55:40|13478.7|13476.7|13479.3|13477.3|13479.5|13477.5|13477.7|13475.7|6
1650974150000|2022-04-26 11:55:50|13479.4|13477.4|13479.5|13477.5|13480.9|13478.9|13479.3|13477.3|2
1650974160000|2022-04-26 11:56:00|13479.7|13477.7|13480.2|13478.2|13480.2|13478.2|13478.8|13476.8|5
1650974170000|2022-04-26 11:56:10|13480|13478|13481.4|13479.4|13481.7|13479.7|13479.5|13477.5|7
1650974180000|2022-04-26 11:56:20|13481.5|13479.5|13483.4|13481.4|13484.3|13482.3|13481.4|13479.4|17
1650974190000|2022-04-26 11:56:30|13483.5|13481.5|13481.8|13479.8|13483.8|13481.8|13481.8|13479.8|9
1650974200000|2022-04-26 11:56:40|13481.9|13479.9|13482.2|13480.2|13482.7|13480.7|13481.7|13479.7|6
1650974210000|2022-04-26 11:56:50|13482.3|13480.3|13480.4|13478.4|13482.3|13480.3|13480.4|13478.4|7
1650974220000|2022-04-26 11:57:00|13480.3|13478.3|13478.3|13476.3|13480.9|13478.9|13478.3|13476.3|16
1650974230000|2022-04-26 11:57:10|13478.4|13476.4|13480.5|13478.5|13480.9|13478.9|13478.3|13476.3|7
1650974240000|2022-04-26 11:57:20|13481|13479|13479.5|13477.5|13481|13479|13478.9|13476.9|6
1650974250000|2022-04-26 11:57:30|13479.7|13477.7|13479.3|13477.3|13479.8|13477.8|13479.3|13477.3|3
1650974260000|2022-04-26 11:57:40|13479|13477|13479.8|13477.8|13480.3|13478.3|13478.9|13476.9|6
1650974270000|2022-04-26 11:57:50|13479.7|13477.7|13480.8|13478.8|13480.8|13478.8|13479.5|13477.5|0
1650974280000|2022-04-26 11:58:00|13480.7|13478.7|13480.2|13478.2|13481.3|13479.3|13479.2|13477.2|9
1650974290000|2022-04-26 11:58:10|13480.8|13478.8|13479.9|13477.9|13480.8|13478.8|13479.5|13477.5|10
1650974300000|2022-04-26 11:58:20|13479.8|13477.8|13478.5|13476.5|13479.8|13477.8|13478.4|13476.4|19
1650974310000|2022-04-26 11:58:30|13478.7|13476.7|13476.7|13474.7|13479|13477|13476.3|13474.3|19
1650974320000|2022-04-26 11:58:40|13476.8|13474.8|13477.3|13475.3|13477.8|13475.8|13476.3|13474.3|7
1650974330000|2022-04-26 11:58:50|13477.5|13475.5|13479.7|13477.7|13479.7|13477.7|13477.2|13475.2|15
1650974340000|2022-04-26 11:59:00|13479.5|13477.5|13479.5|13477.5|13481|13479|13478.8|13476.8|12
1650974350000|2022-04-26 11:59:10|13479.7|13477.7|13482.3|13480.3|13482.5|13480.5|13479.7|13477.7|12
1650974360000|2022-04-26 11:59:20|13482.4|13480.4|13486.4|13484.4|13486.4|13484.4|13482.4|13480.4|26
1650974370000|2022-04-26 11:59:30|13486.5|13484.5|13487.9|13485.9|13488.7|13486.7|13486.3|13484.3|41
1650974380000|2022-04-26 11:59:40|13488.2|13486.2|13485.8|13483.8|13488.7|13486.7|13485.5|13483.5|22
1650974390000|2022-04-26 11:59:50|13485.7|13483.7|13488.3|13486.3|13488.5|13486.5|13484.9|13482.9|38
1650974400000|2022-04-26 12:00:00|13488.2|13486.2|13491.2|13489.2|13491.2|13489.2|13487.7|13485.7|138
1650974410000|2022-04-26 12:00:10|13491.3|13489.3|13491.3|13489.3|13491.5|13489.5|13488.5|13486.5|96
1650974420000|2022-04-26 12:00:20|13491.7|13489.7|13492.3|13490.3|13493.7|13491.7|13491.3|13489.3|117
1650974430000|2022-04-26 12:00:30|13492.2|13490.2|13491.3|13489.3|13494|13492|13491|13489|65
1650974440000|2022-04-26 12:00:40|13491.4|13489.4|13490.7|13488.7|13492|13490|13489.3|13487.3|42
1650974450000|2022-04-26 12:00:50|13490.8|13488.8|13490.3|13488.3|13491.3|13489.3|13490.3|13488.3|15
1650974460000|2022-04-26 12:01:00|13490.4|13488.4|13491.8|13489.8|13493.2|13491.2|13488.9|13486.9|27
1650974470000|2022-04-26 12:01:10|13491.7|13489.7|13489.4|13487.4|13491.7|13489.7|13488.8|13486.8|24
1650974480000|2022-04-26 12:01:20|13489.3|13487.3|13487.5|13485.5|13489.9|13487.9|13487.5|13485.5|20
1650974490000|2022-04-26 12:01:30|13487.7|13485.7|13486.8|13484.8|13488|13486|13485.9|13483.9|34
1650974500000|2022-04-26 12:01:40|13486.9|13484.9|13485.3|13483.3|13486.9|13484.9|13484.4|13482.4|28
1650974510000|2022-04-26 12:01:50|13485.4|13483.4|13487.3|13485.3|13487.5|13485.5|13485.4|13483.4|31
1650974520000|2022-04-26 12:02:00|13487.4|13485.4|13486.9|13484.9|13487.5|13485.5|13486|13484|22
1650974530000|2022-04-26 12:02:10|13486.8|13484.8|13485.4|13483.4|13486.8|13484.8|13484.9|13482.9|19
1650974540000|2022-04-26 12:02:20|13485.5|13483.5|13485.4|13483.4|13486.4|13484.4|13485.3|13483.3|15
1650974550000|2022-04-26 12:02:30|13485.5|13483.5|13486|13484|13486.7|13484.7|13484.9|13482.9|32
1650974560000|2022-04-26 12:02:40|13486.2|13484.2|13487.3|13485.3|13487.4|13485.4|13486.2|13484.2|22
1650974570000|2022-04-26 12:02:50|13487.4|13485.4|13488.4|13486.4|13488.7|13486.7|13486.7|13484.7|21
1650974580000|2022-04-26 12:03:00|13488.3|13486.3|13487.3|13485.3|13489.4|13487.4|13486.3|13484.3|29
1650974590000|2022-04-26 12:03:10|13487.4|13485.4|13486.3|13484.3|13488.9|13486.9|13486.3|13484.3|20
1650974600000|2022-04-26 12:03:20|13486.8|13484.8|13485.7|13483.7|13486.9|13484.9|13485.7|13483.7|6
1650974610000|2022-04-26 12:03:30|13485.8|13483.8|13491.2|13489.2|13491.5|13489.5|13485.2|13483.2|66
1650974620000|2022-04-26 12:03:40|13491.3|13489.3|13491.3|13489.3|13493|13491|13490.8|13488.8|73
1650974630000|2022-04-26 12:03:50|13491.4|13489.4|13491.9|13489.9|13492.4|13490.4|13491|13489|29
1650974640000|2022-04-26 12:04:00|13492|13490|13489.7|13487.7|13492.2|13490.2|13487.5|13485.5|40
1650974650000|2022-04-26 12:04:10|13489.8|13487.8|13486.2|13484.2|13490.9|13488.9|13485.4|13483.4|49
1650974660000|2022-04-26 12:04:20|13486.4|13484.4|13483.7|13481.7|13487|13485|13482.7|13480.7|51
1650974670000|2022-04-26 12:04:30|13483.4|13481.4|13482.9|13480.9|13483.5|13481.5|13482.3|13480.3|20
1650974680000|2022-04-26 12:04:40|13483.7|13481.7|13481.5|13479.5|13483.7|13481.7|13481.2|13479.2|24
1650974690000|2022-04-26 12:04:50|13481.7|13479.7|13479.7|13477.7|13481.7|13479.7|13479.3|13477.3|38
1650974700000|2022-04-26 12:05:00|13480.3|13478.3|13481|13479|13483.7|13481.7|13480.3|13478.3|45
1650974710000|2022-04-26 12:05:10|13480.9|13478.9|13483.5|13481.5|13484.2|13482.2|13480.9|13478.9|23
1650974720000|2022-04-26 12:05:20|13483.7|13481.7|13484.2|13482.2|13484.9|13482.9|13482.9|13480.9|28
1650974730000|2022-04-26 12:05:30|13484|13482|13481.5|13479.5|13484.2|13482.2|13481.3|13479.3|11
1650974740000|2022-04-26 12:05:40|13481.7|13479.7|13479.9|13477.9|13481.7|13479.7|13479.8|13477.8|15
1650974750000|2022-04-26 12:05:50|13480|13478|13482.3|13480.3|13482.4|13480.4|13479.9|13477.9|17
1650974760000|2022-04-26 12:06:00|13482.2|13480.2|13480.3|13478.3|13482.3|13480.3|13480|13478|10
1650974770000|2022-04-26 12:06:10|13480.2|13478.2|13480.2|13478.2|13480.8|13478.8|13479.5|13477.5|25
1650974780000|2022-04-26 12:06:20|13480.4|13478.4|13481.3|13479.3|13481.7|13479.7|13480.4|13478.4|13
1650974790000|2022-04-26 12:06:30|13481.2|13479.2|13482.8|13480.8|13483.2|13481.2|13479.2|13477.2|43
1650974800000|2022-04-26 12:06:40|13482.7|13480.7|13484.4|13482.4|13484.7|13482.7|13482.2|13480.2|24
1650974810000|2022-04-26 12:06:50|13484.2|13482.2|13484.4|13482.4|13484.9|13482.9|13484|13482|18
1650974820000|2022-04-26 12:07:00|13484.7|13482.7|13484.2|13482.2|13484.8|13482.8|13482.2|13480.2|14
1650974830000|2022-04-26 12:07:10|13484.3|13482.3|13481.2|13479.2|13484.3|13482.3|13481|13479|24
1650974840000|2022-04-26 12:07:20|13481.3|13479.3|13481.3|13479.3|13482.2|13480.2|13480.4|13478.4|17
1650974850000|2022-04-26 12:07:30|13480.7|13478.7|13478.8|13476.8|13480.7|13478.7|13478|13476|33
1650974860000|2022-04-26 12:07:40|13478.9|13476.9|13477.2|13475.2|13479.2|13477.2|13476.9|13474.9|26
1650974870000|2022-04-26 12:07:50|13477|13475|13476.5|13474.5|13477.4|13475.4|13475.9|13473.9|28
1650974880000|2022-04-26 12:08:00|13476.7|13474.7|13476.7|13474.7|13476.7|13474.7|13475.9|13473.9|14
1650974890000|2022-04-26 12:08:10|13476.4|13474.4|13483.2|13481.2|13483.2|13481.2|13476.4|13474.4|23
1650974900000|2022-04-26 12:08:20|13483|13481|13484.5|13482.5|13484.5|13482.5|13482.3|13480.3|26
1650974910000|2022-04-26 12:08:30|13484.4|13482.4|13483.5|13481.5|13484.7|13482.7|13482.4|13480.4|12
1650974920000|2022-04-26 12:08:40|13483.4|13481.4|13481.9|13479.9|13483.4|13481.4|13480.9|13478.9|9
1650974930000|2022-04-26 12:08:50|13482|13480|13481.2|13479.2|13482.4|13480.4|13481|13479|1
1650974940000|2022-04-26 12:09:00|13481.3|13479.3|13482.3|13480.3|13482.3|13480.3|13480.4|13478.4|14
1650974950000|2022-04-26 12:09:10|13482.4|13480.4|13482.8|13480.8|13482.9|13480.9|13481.5|13479.5|6
1650974960000|2022-04-26 12:09:20|13483|13481|13481|13479|13483|13481|13480.2|13478.2|14
1650974970000|2022-04-26 12:09:30|13481.2|13479.2|13480.7|13478.7|13481.3|13479.3|13480.7|13478.7|1
1650974980000|2022-04-26 12:09:40|13480.8|13478.8|13481.2|13479.2|13481.2|13479.2|13480.5|13478.5|2
1650974990000|2022-04-26 12:09:50|13481|13479|13480.8|13478.8|13481.4|13479.4|13480.5|13478.5|3
1650975000000|2022-04-26 12:10:00|13480.9|13478.9|13481|13479|13481.7|13479.7|13479.9|13477.9|14
1650975010000|2022-04-26 12:10:10|13480.9|13478.9|13482.2|13480.2|13482.3|13480.3|13478.7|13476.7|30
1650975020000|2022-04-26 12:10:20|13482.3|13480.3|13483.5|13481.5|13483.5|13481.5|13481.2|13479.2|18
1650975030000|2022-04-26 12:10:30|13483.2|13481.2|13480.9|13478.9|13483.2|13481.2|13480.9|13478.9|10
1650975040000|2022-04-26 12:10:40|13480.8|13478.8|13480|13478|13481.4|13479.4|13479.9|13477.9|26
1650975050000|2022-04-26 12:10:50|13480.3|13478.3|13480|13478|13481|13479|13479.5|13477.5|38
1650975060000|2022-04-26 12:11:00|13479.9|13477.9|13481.9|13479.9|13482.7|13480.7|13479.4|13477.4|28
1650975070000|2022-04-26 12:11:10|13481.8|13479.8|13484|13482|13484.4|13482.4|13481|13479|38
1650975080000|2022-04-26 12:11:20|13483.9|13481.9|13484.8|13482.8|13484.9|13482.9|13482.4|13480.4|30
1650975090000|2022-04-26 12:11:30|13484.9|13482.9|13483|13481|13485.2|13483.2|13482.9|13480.9|46
1650975100000|2022-04-26 12:11:40|13482.9|13480.9|13483.7|13481.7|13484.4|13482.4|13482.9|13480.9|10
1650975110000|2022-04-26 12:11:50|13483.5|13481.5|13483|13481|13483.8|13481.8|13482.4|13480.4|9
1650975120000|2022-04-26 12:12:00|13482.9|13480.9|13484.5|13482.5|13484.8|13482.8|13482.8|13480.8|12
1650975130000|2022-04-26 12:12:10|13484.3|13482.3|13483.5|13481.5|13484.5|13482.5|13482.8|13480.8|18
1650975140000|2022-04-26 12:12:20|13483.9|13481.9|13484.2|13482.2|13485.2|13483.2|13483.8|13481.8|17
1650975150000|2022-04-26 12:12:30|13484.5|13482.5|13483|13481|13484.8|13482.8|13482.7|13480.7|10
1650975160000|2022-04-26 12:12:40|13482.9|13480.9|13482.8|13480.8|13483.3|13481.3|13482.4|13480.4|10
1650975170000|2022-04-26 12:12:50|13482.7|13480.7|13484|13482|13484|13482|13482|13480|11
1650975180000|2022-04-26 12:13:00|13483.9|13481.9|13482.5|13480.5|13484|13482|13481.5|13479.5|10
1650975190000|2022-04-26 12:13:10|13482.8|13480.8|13482.3|13480.3|13482.8|13480.8|13481.7|13479.7|6
1650975200000|2022-04-26 12:13:20|13482.4|13480.4|13483.7|13481.7|13483.7|13481.7|13482.3|13480.3|9
1650975210000|2022-04-26 12:13:30|13483.5|13481.5|13484.5|13482.5|13485.2|13483.2|13483.5|13481.5|9
1650975220000|2022-04-26 12:13:40|13484.4|13482.4|13483.8|13481.8|13484.5|13482.5|13483.7|13481.7|7
1650975230000|2022-04-26 12:13:50|13483.9|13481.9|13483.2|13481.2|13483.9|13481.9|13482.4|13480.4|16
1650975240000|2022-04-26 12:14:00|13483.3|13481.3|13486|13484|13486|13484|13483.2|13481.2|24
1650975250000|2022-04-26 12:14:10|13485.9|13483.9|13485.2|13483.2|13486|13484|13484.5|13482.5|13
1650975260000|2022-04-26 12:14:20|13485.3|13483.3|13489.4|13487.4|13489.8|13487.8|13485|13483|59
1650975270000|2022-04-26 12:14:30|13489.3|13487.3|13491.8|13489.8|13492|13490|13488.5|13486.5|57
1650975280000|2022-04-26 12:14:40|13491.7|13489.7|13493|13491|13495|13493|13491.4|13489.4|117
1650975290000|2022-04-26 12:14:50|13492.9|13490.9|13488.7|13486.7|13493|13491|13488.5|13486.5|32
1650975300000|2022-04-26 12:15:00|13488.8|13486.8|13490.5|13488.5|13491.2|13489.2|13488.5|13486.5|26
1650975310000|2022-04-26 12:15:10|13490.7|13488.7|13492.4|13490.4|13492.4|13490.4|13490.5|13488.5|21
1650975320000|2022-04-26 12:15:20|13492.5|13490.5|13491.4|13489.4|13492.7|13490.7|13491.3|13489.3|45
1650975330000|2022-04-26 12:15:30|13491.2|13489.2|13486.7|13484.7|13491.8|13489.8|13486|13484|35
1650975340000|2022-04-26 12:15:40|13486.5|13484.5|13486.2|13484.2|13487.2|13485.2|13485.5|13483.5|14
1650975350000|2022-04-26 12:15:50|13486.3|13484.3|13487.9|13485.9|13488.8|13486.8|13485.5|13483.5|31
1650975360000|2022-04-26 12:16:00|13487.7|13485.7|13485|13483|13488|13486|13484.7|13482.7|37
1650975370000|2022-04-26 12:16:10|13484.9|13482.9|13479.7|13477.7|13484.9|13482.9|13479.4|13477.4|52
1650975380000|2022-04-26 12:16:20|13480|13478|13480.4|13478.4|13481.2|13479.2|13479.8|13477.8|39
1650975390000|2022-04-26 12:16:30|13480.5|13478.5|13479.8|13477.8|13481.2|13479.2|13479.8|13477.8|14
1650975400000|2022-04-26 12:16:40|13479.9|13477.9|13481.8|13479.8|13482.4|13480.4|13479.9|13477.9|36
1650975410000|2022-04-26 12:16:50|13481.9|13479.9|13479.2|13477.2|13481.9|13479.9|13477.9|13475.9|35
1650975420000|2022-04-26 12:17:00|13479|13477|13480.9|13478.9|13480.9|13478.9|13477.4|13475.4|56
1650975430000|2022-04-26 12:17:10|13480.7|13478.7|13481.2|13479.2|13482.8|13480.8|13480.7|13478.7|26
1650975440000|2022-04-26 12:17:20|13480.5|13478.5|13479.9|13477.9|13480.8|13478.8|13479|13477|22
1650975450000|2022-04-26 12:17:30|13480|13478|13479|13477|13480.9|13478.9|13478.5|13476.5|8
1650975460000|2022-04-26 12:17:40|13480.2|13478.2|13478.8|13476.8|13480.8|13478.8|13477.8|13475.8|32
1650975470000|2022-04-26 12:17:50|13478.7|13476.7|13477.4|13475.4|13478.7|13476.7|13477.4|13475.4|4
1650975480000|2022-04-26 12:18:00|13477.5|13475.5|13475|13473|13477.5|13475.5|13472|13470|127
1650975490000|2022-04-26 12:18:10|13475.2|13473.2|13475.2|13473.2|13475.8|13473.8|13472.9|13470.9|80
1650975500000|2022-04-26 12:18:20|13475.3|13473.3|13473.3|13471.3|13475.3|13473.3|13473|13471|31
1650975510000|2022-04-26 12:18:30|13473.2|13471.2|13476.4|13474.4|13478.2|13476.2|13473.2|13471.2|38
1650975520000|2022-04-26 12:18:40|13476.5|13474.5|13477.2|13475.2|13477.4|13475.4|13476|13474|45
1650975530000|2022-04-26 12:18:50|13477.9|13475.9|13480.3|13478.3|13480.7|13478.7|13477.8|13475.8|50
1650975540000|2022-04-26 12:19:00|13480.2|13478.2|13478.5|13476.5|13480.2|13478.2|13477|13475|63
1650975550000|2022-04-26 12:19:10|13478.2|13476.2|13481.5|13479.5|13482|13480|13478|13476|84
1650975560000|2022-04-26 12:19:20|13481.7|13479.7|13483.2|13481.2|13483.5|13481.5|13481.3|13479.3|37
1650975570000|2022-04-26 12:19:30|13483|13481|13482.7|13480.7|13484.4|13482.4|13482.5|13480.5|19
1650975580000|2022-04-26 12:19:40|13482.5|13480.5|13482|13480|13483.8|13481.8|13481.8|13479.8|24
1650975590000|2022-04-26 12:19:50|13481.9|13479.9|13481.3|13479.3|13482.4|13480.4|13480.4|13478.4|14
1650975600000|2022-04-26 12:20:00|13481.4|13479.4|13481.9|13479.9|13482.8|13480.8|13478.5|13476.5|50
1650975610000|2022-04-26 12:20:10|13482|13480|13479.4|13477.4|13482.2|13480.2|13479.4|13477.4|25
1650975620000|2022-04-26 12:20:20|13479.3|13477.3|13480.7|13478.7|13481.4|13479.4|13478.3|13476.3|17
1650975630000|2022-04-26 12:20:30|13480.8|13478.8|13476|13474|13480.8|13478.8|13475.7|13473.7|20
1650975640000|2022-04-26 12:20:40|13475.9|13473.9|13476.4|13474.4|13477.3|13475.3|13475.4|13473.4|12
1650975650000|2022-04-26 12:20:50|13476.3|13474.3|13477.8|13475.8|13478|13476|13475.4|13473.4|14
1650975660000|2022-04-26 12:21:00|13477.7|13475.7|13479.8|13477.8|13480.9|13478.9|13477.5|13475.5|11
1650975670000|2022-04-26 12:21:10|13479.9|13477.9|13479.3|13477.3|13480.2|13478.2|13477.5|13475.5|10
1650975680000|2022-04-26 12:21:20|13479.2|13477.2|13479.8|13477.8|13480.3|13478.3|13478.3|13476.3|11
1650975690000|2022-04-26 12:21:30|13479.9|13477.9|13480.5|13478.5|13481|13479|13479.3|13477.3|12
1650975700000|2022-04-26 12:21:40|13480.4|13478.4|13479.7|13477.7|13480.7|13478.7|13479.3|13477.3|5
1650975710000|2022-04-26 12:21:50|13479.8|13477.8|13480.5|13478.5|13481.7|13479.7|13479.8|13477.8|14
1650975720000|2022-04-26 12:22:00|13480.7|13478.7|13481.4|13479.4|13482.2|13480.2|13480.2|13478.2|11
1650975730000|2022-04-26 12:22:10|13481.5|13479.5|13483|13481|13483|13481|13481.2|13479.2|12
1650975740000|2022-04-26 12:22:20|13483.2|13481.2|13483.7|13481.7|13483.7|13481.7|13482.3|13480.3|21
1650975750000|2022-04-26 12:22:30|13483.5|13481.5|13482.8|13480.8|13484.5|13482.5|13481.8|13479.8|21
1650975760000|2022-04-26 12:22:40|13482.9|13480.9|13482.4|13480.4|13483.5|13481.5|13482.2|13480.2|8
1650975770000|2022-04-26 12:22:50|13482.5|13480.5|13482.5|13480.5|13483|13481|13482.4|13480.4|2
1650975780000|2022-04-26 12:23:00|13482.7|13480.7|13483|13481|13483.7|13481.7|13482.5|13480.5|9
1650975790000|2022-04-26 12:23:10|13483.2|13481.2|13482.4|13480.4|13483.2|13481.2|13481.7|13479.7|11
1650975800000|2022-04-26 12:23:20|13481.9|13479.9|13481.8|13479.8|13482.5|13480.5|13481.7|13479.7|12
1650975810000|2022-04-26 12:23:30|13481.9|13479.9|13483.7|13481.7|13483.9|13481.9|13481.9|13479.9|6
1650975820000|2022-04-26 12:23:40|13483.4|13481.4|13483.3|13481.3|13483.9|13481.9|13481.8|13479.8|16
1650975830000|2022-04-26 12:23:50|13483.4|13481.4|13484|13482|13484.9|13482.9|13483.4|13481.4|8
1650975840000|2022-04-26 12:24:00|13484.2|13482.2|13483.9|13481.9|13484.2|13482.2|13483.8|13481.8|10
1650975850000|2022-04-26 12:24:10|13484|13482|13483|13481|13484|13482|13482.8|13480.8|4
1650975860000|2022-04-26 12:24:20|13483.2|13481.2|13482.9|13480.9|13484.3|13482.3|13482.8|13480.8|18
1650975870000|2022-04-26 12:24:30|13482.8|13480.8|13483.9|13481.9|13484|13482|13482.8|13480.8|4
1650975880000|2022-04-26 12:24:40|13484.4|13482.4|13486.7|13484.7|13488.7|13486.7|13484.3|13482.3|56
1650975890000|2022-04-26 12:24:50|13486.8|13484.8|13486|13484|13487.2|13485.2|13485.8|13483.8|10
1650975900000|2022-04-26 12:25:00|13485.9|13483.9|13483.4|13481.4|13486.2|13484.2|13482.5|13480.5|28
1650975910000|2022-04-26 12:25:10|13483.5|13481.5|13479.3|13477.3|13483.8|13481.8|13477|13475|93
1650975920000|2022-04-26 12:25:20|13479.8|13477.8|13481.7|13479.7|13483.7|13481.7|13479.7|13477.7|53
1650975930000|2022-04-26 12:25:30|13481.4|13479.4|13484.4|13482.4|13485.4|13483.4|13480.8|13478.8|35
1650975940000|2022-04-26 12:25:40|13484.5|13482.5|13484.7|13482.7|13485|13483|13484.3|13482.3|8
1650975950000|2022-04-26 12:25:50|13483.8|13481.8|13484.3|13482.3|13485|13483|13483.5|13481.5|25
1650975960000|2022-04-26 12:26:00|13484.2|13482.2|13486.7|13484.7|13486.7|13484.7|13484.2|13482.2|9
1650975970000|2022-04-26 12:26:10|13486.8|13484.8|13486.5|13484.5|13487.2|13485.2|13486.2|13484.2|19
1650975980000|2022-04-26 12:26:20|13485.7|13483.7|13488.9|13486.9|13489|13487|13485.5|13483.5|29
1650975990000|2022-04-26 12:26:30|13489.2|13487.2|13491|13489|13492.9|13490.9|13489.2|13487.2|107
1650976000000|2022-04-26 12:26:40|13491.3|13489.3|13495.3|13493.3|13495.4|13493.4|13491.3|13489.3|91
1650976010000|2022-04-26 12:26:50|13495.4|13493.4|13493|13491|13496|13494|13492.7|13490.7|55
1650976020000|2022-04-26 12:27:00|13493.2|13491.2|13493.3|13491.3|13494.3|13492.3|13492.5|13490.5|19
1650976030000|2022-04-26 12:27:10|13493.2|13491.2|13492.8|13490.8|13493.3|13491.3|13492.2|13490.2|15
1650976040000|2022-04-26 12:27:20|13492.7|13490.7|13489|13487|13492.8|13490.8|13489|13487|17
1650976050000|2022-04-26 12:27:30|13488.9|13486.9|13490.2|13488.2|13490.4|13488.4|13488.4|13486.4|19
1650976060000|2022-04-26 12:27:40|13490|13488|13491.4|13489.4|13491.4|13489.4|13490|13488|16
1650976070000|2022-04-26 12:27:50|13491.3|13489.3|13491.4|13489.4|13492|13490|13490.4|13488.4|37
1650976080000|2022-04-26 12:28:00|13491.5|13489.5|13490.8|13488.8|13491.7|13489.7|13490.7|13488.7|16
1650976090000|2022-04-26 12:28:10|13490.9|13488.9|13489.3|13487.3|13491|13489|13489.3|13487.3|12
1650976100000|2022-04-26 12:28:20|13488.3|13486.3|13489.5|13487.5|13489.5|13487.5|13487.8|13485.8|21
1650976110000|2022-04-26 12:28:30|13489.4|13487.4|13487.5|13485.5|13489.7|13487.7|13487.5|13485.5|30
1650976120000|2022-04-26 12:28:40|13487.4|13485.4|13488|13486|13488.4|13486.4|13486.2|13484.2|19
1650976130000|2022-04-26 12:28:50|13488.4|13486.4|13487.9|13485.9|13489|13487|13487.9|13485.9|27
1650976140000|2022-04-26 12:29:00|13487.8|13485.8|13485.9|13483.9|13488.3|13486.3|13485.9|13483.9|23
1650976150000|2022-04-26 12:29:10|13486|13484|13484.3|13482.3|13486|13484|13484.3|13482.3|22
1650976160000|2022-04-26 12:29:20|13484.4|13482.4|13484.9|13482.9|13485|13483|13484.4|13482.4|13
1650976170000|2022-04-26 12:29:30|13484.7|13482.7|13484.2|13482.2|13484.7|13482.7|13483.5|13481.5|18
1650976180000|2022-04-26 12:29:40|13484|13482|13484.3|13482.3|13484.8|13482.8|13483.9|13481.9|8
1650976190000|2022-04-26 12:29:50|13484.4|13482.4|13487.7|13485.7|13488|13486|13484.4|13482.4|29
1650976200000|2022-04-26 12:30:00|13487.8|13485.8|13488|13486|13489.5|13487.5|13487.5|13485.5|33
1650976210000|2022-04-26 12:30:10|13487.9|13485.9|13486.9|13484.9|13487.9|13485.9|13485.4|13483.4|38
1650976220000|2022-04-26 12:30:20|13487|13485|13482.7|13480.7|13487|13485|13480.7|13478.7|91
1650976230000|2022-04-26 12:30:30|13482.8|13480.8|13486.3|13484.3|13487.5|13485.5|13482.7|13480.7|49
1650976240000|2022-04-26 12:30:40|13486.2|13484.2|13484.4|13482.4|13487|13485|13484.2|13482.2|16
1650976250000|2022-04-26 12:30:50|13484.3|13482.3|13481|13479|13484.3|13482.3|13479.5|13477.5|47
1650976260000|2022-04-26 12:31:00|13480.9|13478.9|13484.9|13482.9|13486|13484|13480.5|13478.5|36
1650976270000|2022-04-26 12:31:10|13485|13483|13485.8|13483.8|13486|13484|13484.3|13482.3|8
1650976280000|2022-04-26 12:31:20|13487.7|13485.7|13490.2|13488.2|13490.4|13488.4|13487.5|13485.5|45
1650976290000|2022-04-26 12:31:30|13490|13488|13490|13488|13490.4|13488.4|13488.2|13486.2|25
1650976300000|2022-04-26 12:31:40|13490.5|13488.5|13491.7|13489.7|13492.9|13490.9|13490.5|13488.5|62
1650976310000|2022-04-26 12:31:50|13491.5|13489.5|13491.9|13489.9|13492.4|13490.4|13491.2|13489.2|21
1650976320000|2022-04-26 12:32:00|13491.8|13489.8|13488.5|13486.5|13492.2|13490.2|13487.9|13485.9|25
1650976330000|2022-04-26 12:32:10|13488|13486|13488.9|13486.9|13490|13488|13486.4|13484.4|7
1650976340000|2022-04-26 12:32:20|13488.8|13486.8|13487.4|13485.4|13488.9|13486.9|13486.3|13484.3|16
1650976350000|2022-04-26 12:32:30|13486.7|13484.7|13486.4|13484.4|13487|13485|13486.4|13484.4|10
1650976360000|2022-04-26 12:32:40|13485.4|13483.4|13483.4|13481.4|13485.4|13483.4|13482.7|13480.7|28
1650976370000|2022-04-26 12:32:50|13483.3|13481.3|13484.5|13482.5|13485.4|13483.4|13483.3|13481.3|27
1650976380000|2022-04-26 12:33:00|13484.4|13482.4|13482.9|13480.9|13484.5|13482.5|13482.5|13480.5|13
1650976390000|2022-04-26 12:33:10|13483.2|13481.2|13486.9|13484.9|13487|13485|13482.8|13480.8|20
1650976400000|2022-04-26 12:33:20|13486.8|13484.8|13485.8|13483.8|13486.9|13484.9|13484.8|13482.8|5
1650976410000|2022-04-26 12:33:30|13485.7|13483.7|13484|13482|13486.2|13484.2|13483.7|13481.7|5
1650976420000|2022-04-26 12:33:40|13484.2|13482.2|13484.2|13482.2|13484.9|13482.9|13483.5|13481.5|12
1650976430000|2022-04-26 12:33:50|13484|13482|13484.5|13482.5|13484.8|13482.8|13483.9|13481.9|3
1650976440000|2022-04-26 12:34:00|13482.4|13480.4|13482.3|13480.3|13482.7|13480.7|13481.4|13479.4|33
1650976450000|2022-04-26 12:34:10|13482|13480|13481.9|13479.9|13482.3|13480.3|13481|13479|15
1650976460000|2022-04-26 12:34:20|13482.4|13480.4|13484.7|13482.7|13485.4|13483.4|13482.3|13480.3|13
1650976470000|2022-04-26 12:34:30|13484.8|13482.8|13483.4|13481.4|13484.9|13482.9|13483|13481|11
1650976480000|2022-04-26 12:34:40|13483.3|13481.3|13484|13482|13485.3|13483.3|13482.9|13480.9|20
1650976490000|2022-04-26 12:34:50|13483.9|13481.9|13482.9|13480.9|13483.9|13481.9|13482.8|13480.8|4
1650976500000|2022-04-26 12:35:00|13482.8|13480.8|13482.8|13480.8|13483|13481|13482.4|13480.4|7
1650976510000|2022-04-26 12:35:10|13482.7|13480.7|13475.4|13473.4|13482.7|13480.7|13475.4|13473.4|115
1650976520000|2022-04-26 12:35:20|13475.5|13473.5|13476|13474|13477|13475|13474.9|13472.9|83
1650976530000|2022-04-26 12:35:30|13475.8|13473.8|13473.8|13471.8|13475.8|13473.8|13473|13471|43
1650976540000|2022-04-26 12:35:40|13473.5|13471.5|13471.8|13469.8|13473.8|13471.8|13470.3|13468.3|111
1650976550000|2022-04-26 12:35:50|13471.9|13469.9|13475.5|13473.5|13476.4|13474.4|13471.5|13469.5|38
1650976560000|2022-04-26 12:36:00|13475.8|13473.8|13475.2|13473.2|13476.4|13474.4|13473.5|13471.5|19
1650976570000|2022-04-26 12:36:10|13475|13473|13474.4|13472.4|13476.2|13474.2|13473|13471|26
1650976580000|2022-04-26 12:36:20|13473.5|13471.5|13474.8|13472.8|13475.3|13473.3|13472.9|13470.9|30
1650976590000|2022-04-26 12:36:30|13474.9|13472.9|13474|13472|13475.2|13473.2|13473.5|13471.5|27
1650976600000|2022-04-26 12:36:40|13474.2|13472.2|13468.7|13466.7|13474.2|13472.2|13467.3|13465.3|117
1650976610000|2022-04-26 12:36:50|13468.5|13466.5|13467|13465|13469.5|13467.5|13466.2|13464.2|105
1650976620000|2022-04-26 12:37:00|13466.8|13464.8|13466.8|13464.8|13467.9|13465.9|13465.9|13463.9|76
1650976630000|2022-04-26 12:37:10|13467.3|13465.3|13468|13466|13468.9|13466.9|13467.3|13465.3|25
1650976640000|2022-04-26 12:37:20|13467.9|13465.9|13463.8|13461.8|13468|13466|13463.4|13461.4|82
1650976650000|2022-04-26 12:37:30|13463.9|13461.9|13463.3|13461.3|13464.5|13462.5|13462.7|13460.7|65
1650976660000|2022-04-26 12:37:40|13463.4|13461.4|13450.4|13448.4|13463.5|13461.5|13449.5|13447.5|464
1650976670000|2022-04-26 12:37:50|13449.4|13447.4|13454.8|13452.8|13455.9|13453.9|13449|13447|312
1650976680000|2022-04-26 12:38:00|13454.9|13452.9|13451|13449|13455.8|13453.8|13449.9|13447.9|85
1650976690000|2022-04-26 12:38:10|13449.5|13447.5|13453|13451|13454.2|13452.2|13449.2|13447.2|81
1650976700000|2022-04-26 12:38:20|13452.9|13450.9|13453.3|13451.3|13455.7|13453.7|13451.8|13449.8|51
1650976710000|2022-04-26 12:38:30|13453.5|13451.5|13455|13453|13455.8|13453.8|13453.5|13451.5|38
1650976720000|2022-04-26 12:38:40|13455.2|13453.2|13458.3|13456.3|13459|13457|13455|13453|57
1650976730000|2022-04-26 12:38:50|13457.8|13455.8|13457|13455|13458.2|13456.2|13455|13453|66
1650976740000|2022-04-26 12:39:00|13456.9|13454.9|13455.5|13453.5|13457.8|13455.8|13455.4|13453.4|31
1650976750000|2022-04-26 12:39:10|13455.7|13453.7|13455.5|13453.5|13457.3|13455.3|13455.2|13453.2|47
1650976760000|2022-04-26 12:39:20|13455.7|13453.7|13457.8|13455.8|13458.5|13456.5|13455.7|13453.7|27
1650976770000|2022-04-26 12:39:30|13457.7|13455.7|13458.5|13456.5|13458.9|13456.9|13457.2|13455.2|25
1650976780000|2022-04-26 12:39:40|13458.4|13456.4|13457.7|13455.7|13459.2|13457.2|13456.3|13454.3|76
1650976790000|2022-04-26 12:39:50|13457.8|13455.8|13460|13458|13461.2|13459.2|13457.8|13455.8|94
1650976800000|2022-04-26 12:40:00|13459.9|13457.9|13455.8|13453.8|13460.4|13458.4|13455.2|13453.2|96
1650976810000|2022-04-26 12:40:10|13456.3|13454.3|13456|13454|13457.3|13455.3|13455.9|13453.9|40
1650976820000|2022-04-26 12:40:20|13455.9|13453.9|13456|13454|13456.5|13454.5|13454.8|13452.8|30
1650976830000|2022-04-26 12:40:30|13455.9|13453.9|13458.5|13456.5|13458.7|13456.7|13455.7|13453.7|31
1650976840000|2022-04-26 12:40:40|13458.4|13456.4|13455|13453|13458.5|13456.5|13455|13453|17
1650976850000|2022-04-26 12:40:50|13454.9|13452.9|13452|13450|13454.9|13452.9|13449.4|13447.4|141
1650976860000|2022-04-26 12:41:00|13452.4|13450.4|13451.5|13449.5|13452.7|13450.7|13450|13448|45
1650976870000|2022-04-26 12:41:10|13451.8|13449.8|13450.5|13448.5|13452.4|13450.4|13448.5|13446.5|140
1650976880000|2022-04-26 12:41:20|13450.4|13448.4|13454.7|13452.7|13454.7|13452.7|13450.3|13448.3|74
1650976890000|2022-04-26 12:41:30|13454.8|13452.8|13452.8|13450.8|13454.9|13452.9|13452.3|13450.3|32
1650976900000|2022-04-26 12:41:40|13453.2|13451.2|13451.5|13449.5|13453.5|13451.5|13451|13449|18
1650976910000|2022-04-26 12:41:50|13451.7|13449.7|13451.5|13449.5|13451.9|13449.9|13449.5|13447.5|44
1650976920000|2022-04-26 12:42:00|13451.3|13449.3|13449.9|13447.9|13452.3|13450.3|13449|13447|77
1650976930000|2022-04-26 12:42:10|13449.8|13447.8|13454.5|13452.5|13455.7|13453.7|13449.4|13447.4|51
1650976940000|2022-04-26 12:42:20|13454.3|13452.3|13449.9|13447.9|13454.9|13452.9|13449.2|13447.2|41
1650976950000|2022-04-26 12:42:30|13450.3|13448.3|13452.8|13450.8|13452.8|13450.8|13449.3|13447.3|59
1650976960000|2022-04-26 12:42:40|13452.9|13450.9|13453.7|13451.7|13455.2|13453.2|13452.5|13450.5|12
1650976970000|2022-04-26 12:42:50|13453.5|13451.5|13454.9|13452.9|13455.3|13453.3|13453|13451|21
1650976980000|2022-04-26 12:43:00|13454.4|13452.4|13456.3|13454.3|13456.3|13454.3|13454.4|13452.4|28
1650976990000|2022-04-26 12:43:10|13456.2|13454.2|13455.3|13453.3|13456.5|13454.5|13455.3|13453.3|25
1650977000000|2022-04-26 12:43:20|13455.4|13453.4|13454.8|13452.8|13455.9|13453.9|13454|13452|27
1650977010000|2022-04-26 12:43:30|13454.9|13452.9|13454.8|13452.8|13457.4|13455.4|13454.8|13452.8|45
1650977020000|2022-04-26 12:43:40|13454.7|13452.7|13452.8|13450.8|13454.7|13452.7|13451.8|13449.8|29
1650977030000|2022-04-26 12:43:50|13452.9|13450.9|13453.4|13451.4|13455|13453|13452.5|13450.5|17
1650977040000|2022-04-26 12:44:00|13453.3|13451.3|13455|13453|13455.2|13453.2|13451.7|13449.7|22
1650977050000|2022-04-26 12:44:10|13455.3|13453.3|13456.3|13454.3|13457.3|13455.3|13455.3|13453.3|32
1650977060000|2022-04-26 12:44:20|13456.4|13454.4|13456.3|13454.3|13457.2|13455.2|13455.5|13453.5|14
1650977070000|2022-04-26 12:44:30|13456.2|13454.2|13454.9|13452.9|13456.3|13454.3|13454.8|13452.8|8
1650977080000|2022-04-26 12:44:40|13454.8|13452.8|13452.3|13450.3|13454.9|13452.9|13452.2|13450.2|27
1650977090000|2022-04-26 12:44:50|13451.8|13449.8|13452.5|13450.5|13453.8|13451.8|13451|13449|24
1650977100000|2022-04-26 12:45:00|13452.7|13450.7|13452.3|13450.3|13453.3|13451.3|13451.4|13449.4|31
1650977110000|2022-04-26 12:45:10|13452|13450|13450.7|13448.7|13452.2|13450.2|13450.7|13448.7|34
1650977120000|2022-04-26 12:45:20|13450.5|13448.5|13452.3|13450.3|13452.3|13450.3|13449.5|13447.5|38
1650977130000|2022-04-26 12:45:30|13452.2|13450.2|13449.4|13447.4|13452.3|13450.3|13448.8|13446.8|58
1650977140000|2022-04-26 12:45:40|13449.5|13447.5|13453.3|13451.3|13453.3|13451.3|13449|13447|42
1650977150000|2022-04-26 12:45:50|13453.2|13451.2|13449.9|13447.9|13453.2|13451.2|13449.4|13447.4|34
1650977160000|2022-04-26 12:46:00|13449.8|13447.8|13452.8|13450.8|13454.5|13452.5|13449.8|13447.8|55
1650977170000|2022-04-26 12:46:10|13452.7|13450.7|13452.7|13450.7|13455.7|13453.7|13451.8|13449.8|41
1650977180000|2022-04-26 12:46:20|13452.5|13450.5|13451.5|13449.5|13452.5|13450.5|13449.4|13447.4|69
1650977190000|2022-04-26 12:46:30|13451.8|13449.8|13450.5|13448.5|13452.5|13450.5|13449.3|13447.3|31
1650977200000|2022-04-26 12:46:40|13450.7|13448.7|13451.7|13449.7|13453.2|13451.2|13449.8|13447.8|27
1650977210000|2022-04-26 12:46:50|13451.5|13449.5|13453.4|13451.4|13453.8|13451.8|13450.5|13448.5|42
1650977220000|2022-04-26 12:47:00|13453.5|13451.5|13454|13452|13456|13454|13452.7|13450.7|30
1650977230000|2022-04-26 12:47:10|13453.8|13451.8|13454.5|13452.5|13455|13453|13453.7|13451.7|15
1650977240000|2022-04-26 12:47:20|13454.7|13452.7|13456.5|13454.5|13456.7|13454.7|13453.4|13451.4|44
1650977250000|2022-04-26 12:47:30|13457|13455|13457.9|13455.9|13458.8|13456.8|13457|13455|78
1650977260000|2022-04-26 12:47:40|13457.8|13455.8|13458|13456|13459.8|13457.8|13456.7|13454.7|51
1650977270000|2022-04-26 12:47:50|13458.2|13456.2|13458.3|13456.3|13459.8|13457.8|13457.7|13455.7|29
1650977280000|2022-04-26 12:48:00|13458.4|13456.4|13456.7|13454.7|13458.4|13456.4|13456.4|13454.4|25
1650977290000|2022-04-26 12:48:10|13456.8|13454.8|13455|13453|13457.8|13455.8|13454.8|13452.8|19
1650977300000|2022-04-26 12:48:20|13454.9|13452.9|13455.5|13453.5|13455.8|13453.8|13454.8|13452.8|9
1650977310000|2022-04-26 12:48:30|13455.4|13453.4|13453.5|13451.5|13455.5|13453.5|13453.5|13451.5|24
1650977320000|2022-04-26 12:48:40|13453.7|13451.7|13453.9|13451.9|13454.7|13452.7|13452|13450|37
1650977330000|2022-04-26 12:48:50|13454|13452|13455.3|13453.3|13455.5|13453.5|13453.9|13451.9|12
1650977340000|2022-04-26 12:49:00|13455.2|13453.2|13459.7|13457.7|13459.8|13457.8|13455.2|13453.2|31
1650977350000|2022-04-26 12:49:10|13459.5|13457.5|13460.7|13458.7|13461.8|13459.8|13459.2|13457.2|58
1650977360000|2022-04-26 12:49:20|13460.5|13458.5|13458.9|13456.9|13460.7|13458.7|13458.8|13456.8|26
1650977370000|2022-04-26 12:49:30|13458.8|13456.8|13458.7|13456.7|13459.2|13457.2|13458.3|13456.3|11
1650977380000|2022-04-26 12:49:40|13458.8|13456.8|13458.8|13456.8|13459.7|13457.7|13458.5|13456.5|36
1650977390000|2022-04-26 12:49:50|13458.7|13456.7|13459.8|13457.8|13460|13458|13458.4|13456.4|17
1650977400000|2022-04-26 12:50:00|13459.4|13457.4|13459.4|13457.4|13460.8|13458.8|13459.3|13457.3|24
1650977410000|2022-04-26 12:50:10|13459.3|13457.3|13459.9|13457.9|13459.9|13457.9|13458.5|13456.5|35
1650977420000|2022-04-26 12:50:20|13460|13458|13461.2|13459.2|13461.3|13459.3|13459.9|13457.9|18
1650977430000|2022-04-26 12:50:30|13461.3|13459.3|13459.5|13457.5|13461.8|13459.8|13459.5|13457.5|56
1650977440000|2022-04-26 12:50:40|13459.3|13457.3|13458.5|13456.5|13459.9|13457.9|13458.4|13456.4|29
1650977450000|2022-04-26 12:50:50|13458.9|13456.9|13459|13457|13459.2|13457.2|13458.2|13456.2|23
1650977460000|2022-04-26 12:51:00|13458.4|13456.4|13459.5|13457.5|13459.9|13457.9|13458.2|13456.2|39
1650977470000|2022-04-26 12:51:10|13459.4|13457.4|13459.4|13457.4|13459.9|13457.9|13458.3|13456.3|17
1650977480000|2022-04-26 12:51:20|13459.3|13457.3|13459.4|13457.4|13459.7|13457.7|13458.3|13456.3|20
1650977490000|2022-04-26 12:51:30|13459.5|13457.5|13458.2|13456.2|13460.2|13458.2|13457.7|13455.7|29
1650977500000|2022-04-26 12:51:40|13458|13456|13455.4|13453.4|13458|13456|13455.4|13453.4|35
1650977510000|2022-04-26 12:51:50|13455.3|13453.3|13455.3|13453.3|13455.5|13453.5|13452.9|13450.9|94
1650977520000|2022-04-26 12:52:00|13455.4|13453.4|13455.9|13453.9|13456.8|13454.8|13454.4|13452.4|35
1650977530000|2022-04-26 12:52:10|13456|13454|13455.2|13453.2|13456.3|13454.3|13454.9|13452.9|16
1650977540000|2022-04-26 12:52:20|13455.3|13453.3|13454.4|13452.4|13455.9|13453.9|13453.9|13451.9|18
1650977550000|2022-04-26 12:52:30|13454.3|13452.3|13457.8|13455.8|13458.2|13456.2|13454.3|13452.3|33
1650977560000|2022-04-26 12:52:40|13457.7|13455.7|13457|13455|13458.7|13456.7|13457|13455|23
1650977570000|2022-04-26 12:52:50|13457.4|13455.4|13455.4|13453.4|13457.7|13455.7|13454.9|13452.9|28
1650977580000|2022-04-26 12:53:00|13455.3|13453.3|13454.4|13452.4|13456.3|13454.3|13454.4|13452.4|27
1650977590000|2022-04-26 12:53:10|13454.3|13452.3|13452.7|13450.7|13454.7|13452.7|13451|13449|120
1650977600000|2022-04-26 12:53:20|13452.5|13450.5|13455.5|13453.5|13455.5|13453.5|13452.2|13450.2|39
1650977610000|2022-04-26 12:53:30|13455.9|13453.9|13456.3|13454.3|13456.4|13454.4|13454.8|13452.8|24
1650977620000|2022-04-26 12:53:40|13456.5|13454.5|13460.2|13458.2|13460.7|13458.7|13455.9|13453.9|60
1650977630000|2022-04-26 12:53:50|13460.3|13458.3|13459.9|13457.9|13460.8|13458.8|13459.4|13457.4|36
1650977640000|2022-04-26 12:54:00|13459.8|13457.8|13469.4|13467.4|13470.3|13468.3|13459.8|13457.8|328
1650977650000|2022-04-26 12:54:10|13469.7|13467.7|13470.7|13468.7|13471.2|13469.2|13466.7|13464.7|138
1650977660000|2022-04-26 12:54:20|13470.5|13468.5|13470.2|13468.2|13472|13470|13469.9|13467.9|78
1650977670000|2022-04-26 12:54:30|13470.9|13468.9|13469.4|13467.4|13471.4|13469.4|13469.3|13467.3|41
1650977680000|2022-04-26 12:54:40|13469.3|13467.3|13470.9|13468.9|13470.9|13468.9|13469.3|13467.3|49
1650977690000|2022-04-26 12:54:50|13471.5|13469.5|13470.9|13468.9|13472.7|13470.7|13470.9|13468.9|48
1650977700000|2022-04-26 12:55:00|13470.8|13468.8|13469.9|13467.9|13470.8|13468.8|13469.7|13467.7|30
1650977710000|2022-04-26 12:55:10|13470|13468|13471.9|13469.9|13472.3|13470.3|13469.7|13467.7|32
1650977720000|2022-04-26 12:55:20|13472|13470|13470.9|13468.9|13472.2|13470.2|13470.7|13468.7|15
1650977730000|2022-04-26 12:55:30|13470.8|13468.8|13468.5|13466.5|13470.9|13468.9|13468.2|13466.2|63
1650977740000|2022-04-26 12:55:40|13468.7|13466.7|13468.3|13466.3|13468.8|13466.8|13465.7|13463.7|67
1650977750000|2022-04-26 12:55:50|13469.2|13467.2|13468.9|13466.9|13469.7|13467.7|13468.9|13466.9|22
1650977760000|2022-04-26 12:56:00|13469.2|13467.2|13470.8|13468.8|13471.3|13469.3|13469|13467|29
1650977770000|2022-04-26 12:56:10|13471|13469|13470.3|13468.3|13471|13469|13469.5|13467.5|39
1650977780000|2022-04-26 12:56:20|13470.4|13468.4|13470.7|13468.7|13471.7|13469.7|13470.2|13468.2|16
1650977790000|2022-04-26 12:56:30|13470.4|13468.4|13470.7|13468.7|13472|13470|13470.3|13468.3|13
1650977800000|2022-04-26 12:56:40|13470.5|13468.5|13472.2|13470.2|13472.4|13470.4|13469.9|13467.9|35
1650977810000|2022-04-26 12:56:50|13472|13470|13473|13471|13473.2|13471.2|13472|13470|46
1650977820000|2022-04-26 12:57:00|13472.8|13470.8|13475.4|13473.4|13476.3|13474.3|13472|13470|140
1650977830000|2022-04-26 12:57:10|13474.7|13472.7|13474.5|13472.5|13475.5|13473.5|13472.4|13470.4|71
1650977840000|2022-04-26 12:57:20|13474.7|13472.7|13471.2|13469.2|13474.9|13472.9|13471.2|13469.2|31
1650977850000|2022-04-26 12:57:30|13471|13469|13470.7|13468.7|13472.3|13470.3|13470.5|13468.5|44
1650977860000|2022-04-26 12:57:40|13470.8|13468.8|13469.7|13467.7|13470.9|13468.9|13469.3|13467.3|34
1650977870000|2022-04-26 12:57:50|13469.5|13467.5|13468.4|13466.4|13469.7|13467.7|13468.4|13466.4|22
1650977880000|2022-04-26 12:58:00|13468.3|13466.3|13467.9|13465.9|13468.8|13466.8|13467.8|13465.8|26
1650977890000|2022-04-26 12:58:10|13467.8|13465.8|13470.4|13468.4|13470.7|13468.7|13467.8|13465.8|28
1650977900000|2022-04-26 12:58:20|13470.5|13468.5|13472|13470|13472.2|13470.2|13470.4|13468.4|16
1650977910000|2022-04-26 12:58:30|13471.9|13469.9|13472|13470|13472.2|13470.2|13471.2|13469.2|4
1650977920000|2022-04-26 12:58:40|13471.9|13469.9|13469.5|13467.5|13472.2|13470.2|13469.5|13467.5|16
1650977930000|2022-04-26 12:58:50|13469.4|13467.4|13472.3|13470.3|13473|13471|13469.2|13467.2|41
1650977940000|2022-04-26 12:59:00|13472.2|13470.2|13473.2|13471.2|13473.2|13471.2|13471|13469|22
1650977950000|2022-04-26 12:59:10|13473|13471|13471.5|13469.5|13474.5|13472.5|13471.5|13469.5|18
1650977960000|2022-04-26 12:59:20|13471.7|13469.7|13471.4|13469.4|13471.7|13469.7|13469.4|13467.4|15
1650977970000|2022-04-26 12:59:30|13471|13469|13471.3|13469.3|13472|13470|13470.9|13468.9|23
1650977980000|2022-04-26 12:59:40|13471.4|13469.4|13469.2|13467.2|13472|13470|13469.2|13467.2|41
1650977990000|2022-04-26 12:59:50|13470.3|13468.3|13476|13474|13478|13476|13469.3|13467.3|279
1650978000000|2022-04-26 13:00:00|13476.7|13474.7|13474.2|13472.2|13476.8|13474.8|13472.4|13470.4|62
1650978010000|2022-04-26 13:00:10|13473.8|13471.8|13472.7|13470.7|13474|13472|13472.3|13470.3|25
1650978020000|2022-04-26 13:00:20|13472.5|13470.5|13472.7|13470.7|13473|13471|13472|13470|13
1650978030000|2022-04-26 13:00:30|13472.4|13470.4|13469.5|13467.5|13472.4|13470.4|13469.5|13467.5|111
1650978040000|2022-04-26 13:00:40|13469.2|13467.2|13470.5|13468.5|13471.2|13469.2|13468.7|13466.7|61
1650978050000|2022-04-26 13:00:50|13470.7|13468.7|13470.7|13468.7|13471|13469|13470|13468|9
1650978060000|2022-04-26 13:01:00|13470.5|13468.5|13469.2|13467.2|13470.8|13468.8|13468.4|13466.4|67
1650978070000|2022-04-26 13:01:10|13468.9|13466.9|13464.7|13462.7|13468.9|13466.9|13463.7|13461.7|59
1650978080000|2022-04-26 13:01:20|13464.8|13462.8|13464.2|13462.2|13465.2|13463.2|13463.8|13461.8|36
1650978090000|2022-04-26 13:01:30|13464.5|13462.5|13464.2|13462.2|13465.3|13463.3|13464.2|13462.2|28
1650978100000|2022-04-26 13:01:40|13464.9|13462.9|13461.8|13459.8|13465.3|13463.3|13461.8|13459.8|61
1650978110000|2022-04-26 13:01:50|13461|13459|13460.4|13458.4|13462.4|13460.4|13458.4|13456.4|94
1650978120000|2022-04-26 13:02:00|13459.3|13457.3|13457.8|13455.8|13460.3|13458.3|13457.7|13455.7|80
1650978130000|2022-04-26 13:02:10|13457.7|13455.7|13455.5|13453.5|13458.3|13456.3|13455.5|13453.5|106
1650978140000|2022-04-26 13:02:20|13455.8|13453.8|13460.3|13458.3|13460.4|13458.4|13455.8|13453.8|105
1650978150000|2022-04-26 13:02:30|13460.2|13458.2|13460.7|13458.7|13461|13459|13458|13456|39
1650978160000|2022-04-26 13:02:40|13460.4|13458.4|13458.7|13456.7|13460.7|13458.7|13458.7|13456.7|16
1650978170000|2022-04-26 13:02:50|13458.9|13456.9|13461.3|13459.3|13461.9|13459.9|13458.8|13456.8|45
1650978180000|2022-04-26 13:03:00|13461.4|13459.4|13464.2|13462.2|13465.3|13463.3|13461.4|13459.4|55
1650978190000|2022-04-26 13:03:10|13464.3|13462.3|13461.2|13459.2|13464.5|13462.5|13460.8|13458.8|250
1650978200000|2022-04-26 13:03:20|13461.8|13459.8|13463.9|13461.9|13464.2|13462.2|13461.8|13459.8|25
1650978210000|2022-04-26 13:03:30|13463.8|13461.8|13463.3|13461.3|13464.5|13462.5|13463.3|13461.3|21
1650978220000|2022-04-26 13:03:40|13462.4|13460.4|13460.5|13458.5|13462.9|13460.9|13460.4|13458.4|31
1650978230000|2022-04-26 13:03:50|13460.3|13458.3|13457.3|13455.3|13460.3|13458.3|13457.2|13455.2|37
1650978240000|2022-04-26 13:04:00|13457.2|13455.2|13458.7|13456.7|13458.9|13456.9|13457.2|13455.2|14
1650978250000|2022-04-26 13:04:10|13458.5|13456.5|13457.3|13455.3|13459|13457|13457|13455|34
1650978260000|2022-04-26 13:04:20|13457|13455|13460.3|13458.3|13460.3|13458.3|13456|13454|27
1650978270000|2022-04-26 13:04:30|13460.9|13458.9|13462.4|13460.4|13462.4|13460.4|13460.9|13458.9|20
1650978280000|2022-04-26 13:04:40|13462.9|13460.9|13460.8|13458.8|13463|13461|13459.3|13457.3|18
1650978290000|2022-04-26 13:04:50|13460.9|13458.9|13460.3|13458.3|13461|13459|13460.3|13458.3|8
1650978300000|2022-04-26 13:05:00|13460.5|13458.5|13459.5|13457.5|13461.5|13459.5|13459.3|13457.3|31
1650978310000|2022-04-26 13:05:10|13459.9|13457.9|13459.8|13457.8|13460.7|13458.7|13458.4|13456.4|52
1650978320000|2022-04-26 13:05:20|13459.9|13457.9|13460.2|13458.2|13460.3|13458.3|13459.5|13457.5|6
1650978330000|2022-04-26 13:05:30|13460|13458|13461.7|13459.7|13462.4|13460.4|13460|13458|16
1650978340000|2022-04-26 13:05:40|13462|13460|13462.7|13460.7|13462.9|13460.9|13461.5|13459.5|7
1650978350000|2022-04-26 13:05:50|13462.5|13460.5|13461.4|13459.4|13462.5|13460.5|13461.4|13459.4|5
1650978360000|2022-04-26 13:06:00|13461.3|13459.3|13462.2|13460.2|13462.9|13460.9|13461.3|13459.3|16
1650978370000|2022-04-26 13:06:10|13462.3|13460.3|13461.8|13459.8|13463.2|13461.2|13460.8|13458.8|24
1650978380000|2022-04-26 13:06:20|13461.9|13459.9|13462.7|13460.7|13462.7|13460.7|13461.2|13459.2|35
1650978390000|2022-04-26 13:06:30|13462.8|13460.8|13463.2|13461.2|13466.2|13464.2|13462.8|13460.8|56
1650978400000|2022-04-26 13:06:40|13463|13461|13463.3|13461.3|13463.5|13461.5|13462.4|13460.4|3
1650978410000|2022-04-26 13:06:50|13463.5|13461.5|13463|13461|13463.9|13461.9|13462|13460|20
1650978420000|2022-04-26 13:07:00|13463.2|13461.2|13464.2|13462.2|13464.2|13462.2|13462.8|13460.8|12
1650978430000|2022-04-26 13:07:10|13464.3|13462.3|13464.3|13462.3|13465.3|13463.3|13464.2|13462.2|26
1650978440000|2022-04-26 13:07:20|13464.2|13462.2|13462.4|13460.4|13464.2|13462.2|13461.9|13459.9|12
1650978450000|2022-04-26 13:07:30|13462.5|13460.5|13461.5|13459.5|13462.5|13460.5|13461|13459|20
1650978460000|2022-04-26 13:07:40|13461.4|13459.4|13463|13461|13463.4|13461.4|13461.4|13459.4|34
1650978470000|2022-04-26 13:07:50|13462.9|13460.9|13462.5|13460.5|13463.2|13461.2|13461.7|13459.7|15
1650978480000|2022-04-26 13:08:00|13462.7|13460.7|13461.7|13459.7|13462.8|13460.8|13461.3|13459.3|22
1650978490000|2022-04-26 13:08:10|13461.5|13459.5|13465.5|13463.5|13465.5|13463.5|13461.5|13459.5|29
1650978500000|2022-04-26 13:08:20|13465.7|13463.7|13462.4|13460.4|13465.7|13463.7|13462.3|13460.3|15
1650978510000|2022-04-26 13:08:30|13462.3|13460.3|13463.4|13461.4|13463.7|13461.7|13462|13460|9
1650978520000|2022-04-26 13:08:40|13463.3|13461.3|13461.2|13459.2|13463.3|13461.3|13461|13459|13
1650978530000|2022-04-26 13:08:50|13461.3|13459.3|13461.8|13459.8|13462.2|13460.2|13460.2|13458.2|33
1650978540000|2022-04-26 13:09:00|13461.7|13459.7|13464.4|13462.4|13464.5|13462.5|13461.7|13459.7|20
1650978550000|2022-04-26 13:09:10|13464.3|13462.3|13464.5|13462.5|13465.2|13463.2|13464.2|13462.2|26
1650978560000|2022-04-26 13:09:20|13464.4|13462.4|13464.5|13462.5|13464.5|13462.5|13463.3|13461.3|5
1650978570000|2022-04-26 13:09:30|13464.4|13462.4|13461.9|13459.9|13464.9|13462.9|13461.9|13459.9|78
1650978580000|2022-04-26 13:09:40|13461.8|13459.8|13461.5|13459.5|13463|13461|13461.3|13459.3|30
1650978590000|2022-04-26 13:09:50|13461.3|13459.3|13461.4|13459.4|13461.9|13459.9|13461.2|13459.2|16
1650978600000|2022-04-26 13:10:00|13461|13459|13463.2|13461.2|13463.2|13461.2|13460.7|13458.7|31
1650978610000|2022-04-26 13:10:10|13462.5|13460.5|13459.2|13457.2|13462.8|13460.8|13459|13457|47
1650978620000|2022-04-26 13:10:20|13459|13457|13459.9|13457.9|13461.8|13459.8|13458.8|13456.8|26
1650978630000|2022-04-26 13:10:30|13459.8|13457.8|13456.7|13454.7|13460.7|13458.7|13455.9|13453.9|70
1650978640000|2022-04-26 13:10:40|13456.4|13454.4|13453.7|13451.7|13457.4|13455.4|13453.4|13451.4|67
1650978650000|2022-04-26 13:10:50|13453|13451|13450.2|13448.2|13453.4|13451.4|13449.5|13447.5|140
1650978660000|2022-04-26 13:11:00|13449.9|13447.9|13449.3|13447.3|13450.8|13448.8|13448.4|13446.4|132
1650978670000|2022-04-26 13:11:10|13449.2|13447.2|13444.7|13442.7|13449.2|13447.2|13443|13441|273
1650978680000|2022-04-26 13:11:20|13444.4|13442.4|13444.8|13442.8|13446.3|13444.3|13442.4|13440.4|126
1650978690000|2022-04-26 13:11:30|13444.9|13442.9|13446|13444|13447.2|13445.2|13444.3|13442.3|73
1650978700000|2022-04-26 13:11:40|13446.3|13444.3|13446.4|13444.4|13447.3|13445.3|13445.5|13443.5|35
1650978710000|2022-04-26 13:11:50|13446.3|13444.3|13443.9|13441.9|13446.4|13444.4|13443.9|13441.9|24
1650978720000|2022-04-26 13:12:00|13444.3|13442.3|13442.2|13440.2|13445.7|13443.7|13441.7|13439.7|114
1650978730000|2022-04-26 13:12:10|13442.9|13440.9|13444.4|13442.4|13444.9|13442.9|13442.2|13440.2|71
1650978740000|2022-04-26 13:12:20|13444.3|13442.3|13445.7|13443.7|13445.9|13443.9|13444.2|13442.2|50
1650978750000|2022-04-26 13:12:30|13445.5|13443.5|13444.2|13442.2|13445.5|13443.5|13444.2|13442.2|34
1650978760000|2022-04-26 13:12:40|13444.3|13442.3|13445.5|13443.5|13445.5|13443.5|13443.9|13441.9|24
1650978770000|2022-04-26 13:12:50|13445.3|13443.3|13444.7|13442.7|13446.5|13444.5|13444.7|13442.7|63
1650978780000|2022-04-26 13:13:00|13444.3|13442.3|13445.7|13443.7|13445.7|13443.7|13444.2|13442.2|25
1650978790000|2022-04-26 13:13:10|13446.4|13444.4|13444.4|13442.4|13446.5|13444.5|13443.5|13441.5|39
1650978800000|2022-04-26 13:13:20|13444.8|13442.8|13442.9|13440.9|13444.9|13442.9|13442.7|13440.7|20
1650978810000|2022-04-26 13:13:30|13442.7|13440.7|13441.7|13439.7|13442.9|13440.9|13441.4|13439.4|55
1650978820000|2022-04-26 13:13:40|13441.9|13439.9|13443.4|13441.4|13444.8|13442.8|13441.7|13439.7|47
1650978830000|2022-04-26 13:13:50|13443.3|13441.3|13442|13440|13443.4|13441.4|13441.7|13439.7|24
1650978840000|2022-04-26 13:14:00|13441.9|13439.9|13444.9|13442.9|13445.5|13443.5|13441.3|13439.3|54
1650978850000|2022-04-26 13:14:10|13444.8|13442.8|13444|13442|13446.4|13444.4|13443.9|13441.9|45
1650978860000|2022-04-26 13:14:20|13444.2|13442.2|13446.7|13444.7|13446.8|13444.8|13443.8|13441.8|33
1650978870000|2022-04-26 13:14:30|13446.8|13444.8|13445.2|13443.2|13447.3|13445.3|13444.9|13442.9|35
1650978880000|2022-04-26 13:14:40|13444.8|13442.8|13445.2|13443.2|13446|13444|13444.2|13442.2|25
1650978890000|2022-04-26 13:14:50|13445.4|13443.4|13444.7|13442.7|13446|13444|13444.7|13442.7|7
1650978900000|2022-04-26 13:15:00|13444.2|13442.2|13445|13443|13445|13443|13443.2|13441.2|34
1650978910000|2022-04-26 13:15:10|13444.8|13442.8|13445.3|13443.3|13445.5|13443.5|13444.3|13442.3|31
1650978920000|2022-04-26 13:15:20|13445.4|13443.4|13445.9|13443.9|13446|13444|13444.3|13442.3|17
1650978930000|2022-04-26 13:15:30|13446|13444|13445.8|13443.8|13447.8|13445.8|13445|13443|85
1650978940000|2022-04-26 13:15:40|13445.7|13443.7|13444.2|13442.2|13445.9|13443.9|13443.3|13441.3|19
1650978950000|2022-04-26 13:15:50|13444|13442|13445.2|13443.2|13447|13445|13443.7|13441.7|59
1650978960000|2022-04-26 13:16:00|13444.9|13442.9|13447.2|13445.2|13447.7|13445.7|13444.5|13442.5|64
1650978970000|2022-04-26 13:16:10|13447.3|13445.3|13446.7|13444.7|13448|13446|13446.5|13444.5|32
1650978980000|2022-04-26 13:16:20|13446.4|13444.4|13445.5|13443.5|13446.4|13444.4|13444.8|13442.8|38
1650978990000|2022-04-26 13:16:30|13443.9|13441.9|13445.5|13443.5|13446.2|13444.2|13443.9|13441.9|59
1650979000000|2022-04-26 13:16:40|13445.3|13443.3|13443|13441|13445.5|13443.5|13442.7|13440.7|25
1650979010000|2022-04-26 13:16:50|13443.2|13441.2|13444.4|13442.4|13444.7|13442.7|13442.3|13440.3|54
1650979020000|2022-04-26 13:17:00|13444|13442|13440.3|13438.3|13444|13442|13439.7|13437.7|154
1650979030000|2022-04-26 13:17:10|13440.7|13438.7|13443.9|13441.9|13444|13442|13440.5|13438.5|68
1650979040000|2022-04-26 13:17:20|13444|13442|13442.9|13440.9|13444.9|13442.9|13442.7|13440.7|60
1650979050000|2022-04-26 13:17:30|13443|13441|13443.4|13441.4|13444|13442|13442.9|13440.9|20
1650979060000|2022-04-26 13:17:40|13443.7|13441.7|13443.3|13441.3|13443.7|13441.7|13440.9|13438.9|22
1650979070000|2022-04-26 13:17:50|13442.9|13440.9|13441.3|13439.3|13442.9|13440.9|13440.9|13438.9|39
1650979080000|2022-04-26 13:18:00|13441.4|13439.4|13442.9|13440.9|13442.9|13440.9|13439.9|13437.9|28
1650979090000|2022-04-26 13:18:10|13443|13441|13442.8|13440.8|13444.4|13442.4|13442.5|13440.5|26
1650979100000|2022-04-26 13:18:20|13442.9|13440.9|13443.9|13441.9|13444.2|13442.2|13442.8|13440.8|35
1650979110000|2022-04-26 13:18:30|13443.8|13441.8|13443.5|13441.5|13444.4|13442.4|13443.3|13441.3|18
1650979120000|2022-04-26 13:18:40|13443.4|13441.4|13443.3|13441.3|13443.9|13441.9|13442.4|13440.4|10
1650979130000|2022-04-26 13:18:50|13443.4|13441.4|13445.2|13443.2|13446.8|13444.8|13443.4|13441.4|72
1650979140000|2022-04-26 13:19:00|13445|13443|13446.2|13444.2|13447|13445|13444.9|13442.9|20
1650979150000|2022-04-26 13:19:10|13446.3|13444.3|13446.5|13444.5|13446.9|13444.9|13446.2|13444.2|13
1650979160000|2022-04-26 13:19:20|13446.9|13444.9|13445.9|13443.9|13447.4|13445.4|13445.8|13443.8|22
1650979170000|2022-04-26 13:19:30|13446.7|13444.7|13445.7|13443.7|13447.4|13445.4|13445.5|13443.5|26
1650979180000|2022-04-26 13:19:40|13445.9|13443.9|13446.9|13444.9|13447.2|13445.2|13444.8|13442.8|59
1650979190000|2022-04-26 13:19:50|13447|13445|13447.9|13445.9|13448.2|13446.2|13446.5|13444.5|47
1650979200000|2022-04-26 13:20:00|13447.8|13445.8|13447.2|13445.2|13448.8|13446.8|13446.9|13444.9|42
1650979210000|2022-04-26 13:20:10|13447.4|13445.4|13447|13445|13448.2|13446.2|13445.9|13443.9|40
1650979220000|2022-04-26 13:20:20|13446.9|13444.9|13445.7|13443.7|13448.3|13446.3|13445.5|13443.5|93
1650979230000|2022-04-26 13:20:30|13445.5|13443.5|13440.2|13438.2|13445.5|13443.5|13440|13438|104
1650979240000|2022-04-26 13:20:40|13440|13438|13440.3|13438.3|13440.7|13438.7|13437.2|13435.2|126
1650979250000|2022-04-26 13:20:50|13440.2|13438.2|13439.2|13437.2|13440.3|13438.3|13437.7|13435.7|82
1650979260000|2022-04-26 13:21:00|13439|13437|13436.4|13434.4|13439|13437|13436.2|13434.2|117
1650979270000|2022-04-26 13:21:10|13436.3|13434.3|13436|13434|13437.9|13435.9|13434.9|13432.9|104
1650979280000|2022-04-26 13:21:20|13436.2|13434.2|13438.2|13436.2|13438.4|13436.4|13435.8|13433.8|43
1650979290000|2022-04-26 13:21:30|13438.3|13436.3|13438.9|13436.9|13441|13439|13438.3|13436.3|76
1650979300000|2022-04-26 13:21:40|13439.2|13437.2|13436.8|13434.8|13440.2|13438.2|13435.7|13433.7|52
1650979310000|2022-04-26 13:21:50|13436.9|13434.9|13437.3|13435.3|13438.4|13436.4|13436.2|13434.2|24
1650979320000|2022-04-26 13:22:00|13437.2|13435.2|13437.5|13435.5|13438|13436|13436.8|13434.8|10
1650979330000|2022-04-26 13:22:10|13437.7|13435.7|13436.3|13434.3|13438.2|13436.2|13436.2|13434.2|11
1650979340000|2022-04-26 13:22:20|13436.2|13434.2|13438.8|13436.8|13438.9|13436.9|13434.9|13432.9|56
1650979350000|2022-04-26 13:22:30|13438.9|13436.9|13438.2|13436.2|13439.8|13437.8|13437.9|13435.9|25
1650979360000|2022-04-26 13:22:40|13438|13436|13435.9|13433.9|13438|13436|13435.4|13433.4|25
1650979370000|2022-04-26 13:22:50|13436.3|13434.3|13438.3|13436.3|13438.3|13436.3|13435.2|13433.2|46
1650979380000|2022-04-26 13:23:00|13438.4|13436.4|13438.3|13436.3|13439.5|13437.5|13437.8|13435.8|23
1650979390000|2022-04-26 13:23:10|13438.2|13436.2|13439.5|13437.5|13440.9|13438.9|13437.7|13435.7|44
1650979400000|2022-04-26 13:23:20|13439.4|13437.4|13439.4|13437.4|13441.3|13439.3|13439.4|13437.4|54
1650979410000|2022-04-26 13:23:30|13439.5|13437.5|13438.8|13436.8|13440.5|13438.5|13438.5|13436.5|18
1650979420000|2022-04-26 13:23:40|13438.7|13436.7|13438.3|13436.3|13439.4|13437.4|13437.4|13435.4|25
1650979430000|2022-04-26 13:23:50|13438.2|13436.2|13437.8|13435.8|13438.4|13436.4|13436.3|13434.3|46
1650979440000|2022-04-26 13:24:00|13437.7|13435.7|13436.8|13434.8|13439.4|13437.4|13436.5|13434.5|49
1650979450000|2022-04-26 13:24:10|13436.7|13434.7|13436.8|13434.8|13437.4|13435.4|13435.5|13433.5|27
1650979460000|2022-04-26 13:24:20|13436.7|13434.7|13435.9|13433.9|13438.5|13436.5|13435.4|13433.4|18
1650979470000|2022-04-26 13:24:30|13436|13434|13435.5|13433.5|13436.9|13434.9|13435.5|13433.5|11
1650979480000|2022-04-26 13:24:40|13435.7|13433.7|13436.3|13434.3|13436.8|13434.8|13433.8|13431.8|66
1650979490000|2022-04-26 13:24:50|13436.4|13434.4|13439.9|13437.9|13440.3|13438.3|13436.3|13434.3|50
1650979500000|2022-04-26 13:25:00|13440|13438|13439.7|13437.7|13440.7|13438.7|13438.9|13436.9|94
1650979510000|2022-04-26 13:25:10|13439.5|13437.5|13439.3|13437.3|13439.5|13437.5|13436.8|13434.8|31
1650979520000|2022-04-26 13:25:20|13439.4|13437.4|13439.8|13437.8|13439.8|13437.8|13438.7|13436.7|29
1650979530000|2022-04-26 13:25:30|13439.7|13437.7|13440.4|13438.4|13440.4|13438.4|13438.8|13436.8|30
1650979540000|2022-04-26 13:25:40|13440.5|13438.5|13440.9|13438.9|13442.7|13440.7|13440.2|13438.2|82
1650979550000|2022-04-26 13:25:50|13441.2|13439.2|13441.8|13439.8|13442.5|13440.5|13440.7|13438.7|54
1650979560000|2022-04-26 13:26:00|13441.5|13439.5|13442.2|13440.2|13442.7|13440.7|13440.7|13438.7|42
1650979570000|2022-04-26 13:26:10|13442.3|13440.3|13442.8|13440.8|13442.9|13440.9|13441.8|13439.8|35
1650979580000|2022-04-26 13:26:20|13442.9|13440.9|13440.7|13438.7|13442.9|13440.9|13439.8|13437.8|46
1650979590000|2022-04-26 13:26:30|13440.8|13438.8|13439.2|13437.2|13440.9|13438.9|13438.8|13436.8|36
1650979600000|2022-04-26 13:26:40|13438.5|13436.5|13437.2|13435.2|13438.5|13436.5|13435.9|13433.9|38
1650979610000|2022-04-26 13:26:50|13436.9|13434.9|13436.2|13434.2|13436.9|13434.9|13435.9|13433.9|26
1650979620000|2022-04-26 13:27:00|13436.3|13434.3|13439.5|13437.5|13439.7|13437.7|13436.2|13434.2|59
1650979630000|2022-04-26 13:27:10|13439.3|13437.3|13441|13439|13442.7|13440.7|13438.8|13436.8|80
1650979640000|2022-04-26 13:27:20|13441.2|13439.2|13437|13435|13441.7|13439.7|13436.9|13434.9|48
1650979650000|2022-04-26 13:27:30|13436.9|13434.9|13438.2|13436.2|13438.5|13436.5|13436.8|13434.8|32
1650979660000|2022-04-26 13:27:40|13438.9|13436.9|13429|13427|13438.9|13436.9|13429|13427|304
1650979670000|2022-04-26 13:27:50|13428.9|13426.9|13430.3|13428.3|13430.3|13428.3|13427.9|13425.9|153
1650979680000|2022-04-26 13:28:00|13430.2|13428.2|13431|13429|13431.4|13429.4|13429.3|13427.3|102
1650979690000|2022-04-26 13:28:10|13431.2|13429.2|13430.2|13428.2|13431.2|13429.2|13429.8|13427.8|43
1650979700000|2022-04-26 13:28:20|13430.3|13428.3|13433.7|13431.7|13434|13432|13430.3|13428.3|66
1650979710000|2022-04-26 13:28:30|13433.9|13431.9|13438.5|13436.5|13438.5|13436.5|13433.4|13431.4|67
1650979720000|2022-04-26 13:28:40|13438.7|13436.7|13439.7|13437.7|13439.8|13437.8|13437.9|13435.9|82
1650979730000|2022-04-26 13:28:50|13439.5|13437.5|13438.5|13436.5|13440.5|13438.5|13438.4|13436.4|62
1650979740000|2022-04-26 13:29:00|13438.7|13436.7|13442.2|13440.2|13443|13441|13438.7|13436.7|147
1650979750000|2022-04-26 13:29:10|13442.4|13440.4|13444.3|13442.3|13444.3|13442.3|13441.5|13439.5|123
1650979760000|2022-04-26 13:29:20|13443.9|13441.9|13443.8|13441.8|13444.8|13442.8|13443.2|13441.2|93
1650979770000|2022-04-26 13:29:30|13444.4|13442.4|13445.4|13443.4|13447.8|13445.8|13443.9|13441.9|102
1650979780000|2022-04-26 13:29:40|13445.7|13443.7|13443.7|13441.7|13446.2|13444.2|13442.7|13440.7|97
1650979790000|2022-04-26 13:29:50|13443.3|13441.3|13442.3|13440.3|13444.7|13442.7|13439|13437|182
1650979800000|2022-04-26 13:30:00|13442.9|13440.9|13439.2|13438.2|13443.2|13442.2|13427.8|13426.8|1410
1650979810000|2022-04-26 13:30:10|13438.7|13437.7|13432.4|13431.4|13449.9|13448.9|13430.4|13429.4|877
1650979820000|2022-04-26 13:30:20|13432.3|13431.3|13419|13418|13432.8|13431.8|13413.2|13412.2|1436
1650979830000|2022-04-26 13:30:30|13421.2|13420.2|13440.2|13439.2|13443.4|13442.4|13416.9|13415.9|1073
1650979840000|2022-04-26 13:30:40|13441.3|13440.3|13433.8|13432.8|13443.7|13442.7|13431.4|13430.4|544
1650979850000|2022-04-26 13:30:50|13433.9|13432.9|13438.9|13437.9|13445.9|13444.9|13433.9|13432.9|440
1650979860000|2022-04-26 13:31:00|13438.2|13437.2|13431.9|13430.9|13439.4|13438.4|13428.5|13427.5|854
1650979870000|2022-04-26 13:31:10|13432.5|13431.5|13417.2|13416.2|13434.4|13433.4|13417.2|13416.2|475
1650979880000|2022-04-26 13:31:20|13418.9|13417.9|13415.5|13414.5|13424.8|13423.8|13414.9|13413.9|480
1650979890000|2022-04-26 13:31:30|13415.9|13414.9|13412.4|13411.4|13416.8|13415.8|13407.9|13406.9|562
1650979900000|2022-04-26 13:31:40|13412.9|13411.9|13407.9|13406.9|13412.9|13411.9|13402|13401|721
1650979910000|2022-04-26 13:31:50|13408.2|13407.2|13406.2|13405.2|13411.3|13410.3|13404.3|13403.3|498
1650979920000|2022-04-26 13:32:00|13406.7|13405.7|13401.9|13400.9|13406.7|13405.7|13396.8|13395.8|660
1650979930000|2022-04-26 13:32:10|13402.4|13401.4|13395.9|13394.9|13408.4|13407.4|13394.9|13393.9|506
1650979940000|2022-04-26 13:32:20|13395.4|13394.4|13396.8|13395.8|13396.8|13395.8|13387.8|13386.8|641
1650979950000|2022-04-26 13:32:30|13396.7|13395.7|13392.4|13391.4|13398|13397|13390.3|13389.3|568
1650979960000|2022-04-26 13:32:40|13392.3|13391.3|13393.3|13392.3|13398.4|13397.4|13387.7|13386.7|479
1650979970000|2022-04-26 13:32:50|13392.5|13391.5|13388.7|13387.7|13394.2|13393.2|13388.3|13387.3|470
1650979980000|2022-04-26 13:33:00|13388.4|13387.4|13375|13374|13388.4|13387.4|13374.5|13373.5|875
1650979990000|2022-04-26 13:33:10|13375.2|13374.2|13376|13375|13380.9|13379.9|13372.4|13371.4|485
1650980000000|2022-04-26 13:33:20|13376.2|13375.2|13376.2|13375.2|13378.7|13377.7|13372.9|13371.9|385
1650980010000|2022-04-26 13:33:30|13376.7|13375.7|13383|13382|13383|13382|13375.4|13374.4|413
1650980020000|2022-04-26 13:33:40|13382|13381|13386.5|13385.5|13392.2|13391.2|13381.4|13380.4|689
1650980030000|2022-04-26 13:33:50|13386.4|13385.4|13383.4|13382.4|13390.2|13389.2|13383.3|13382.3|363
1650980040000|2022-04-26 13:34:00|13383.9|13382.9|13377|13376|13391|13390|13377|13376|483
1650980050000|2022-04-26 13:34:10|13377.2|13376.2|13380.8|13379.8|13383.9|13382.9|13375.4|13374.4|318
1650980060000|2022-04-26 13:34:20|13380.7|13379.7|13372.9|13371.9|13380.9|13379.9|13370.4|13369.4|420
1650980070000|2022-04-26 13:34:30|13373|13372|13367.9|13366.9|13373.9|13372.9|13366.8|13365.8|437
1650980080000|2022-04-26 13:34:40|13368.3|13367.3|13376.8|13375.8|13377.9|13376.9|13367.8|13366.8|417
1650980090000|2022-04-26 13:34:50|13377.2|13376.2|13372.7|13371.7|13379.4|13378.4|13372.4|13371.4|285
1650980100000|2022-04-26 13:35:00|13372.8|13371.8|13362.4|13361.4|13373.8|13372.8|13360.7|13359.7|1252
1650980110000|2022-04-26 13:35:10|13362.7|13361.7|13360.3|13359.3|13364.7|13363.7|13357|13356|651
1650980120000|2022-04-26 13:35:20|13360.7|13359.7|13360.5|13359.5|13362.3|13361.3|13357|13356|298
1650980130000|2022-04-26 13:35:30|13360.4|13359.4|13369.9|13368.9|13377.2|13376.2|13360.4|13359.4|613
1650980140000|2022-04-26 13:35:40|13369.4|13368.4|13361.4|13360.4|13369.4|13368.4|13360.8|13359.8|398
1650980150000|2022-04-26 13:35:50|13361.9|13360.9|13357.9|13356.9|13364.3|13363.3|13356.8|13355.8|559
1650980160000|2022-04-26 13:36:00|13358.2|13357.2|13350.9|13349.9|13358.5|13357.5|13350.4|13349.4|569
1650980170000|2022-04-26 13:36:10|13351.2|13350.2|13351.4|13350.4|13353.5|13352.5|13347.2|13346.2|529
1650980180000|2022-04-26 13:36:20|13351.9|13350.9|13350.2|13349.2|13351.9|13350.9|13343.9|13342.9|529
1650980190000|2022-04-26 13:36:30|13350|13349|13351.7|13350.7|13358.9|13357.9|13348.9|13347.9|687
1650980200000|2022-04-26 13:36:40|13351.9|13350.9|13350.4|13349.4|13352.9|13351.9|13348.8|13347.8|290
1650980210000|2022-04-26 13:36:50|13350.3|13349.3|13356.9|13355.9|13356.9|13355.9|13348.8|13347.8|408
1650980220000|2022-04-26 13:37:00|13356.7|13355.7|13366.3|13365.3|13366.7|13365.7|13356.7|13355.7|534
1650980230000|2022-04-26 13:37:10|13366.4|13365.4|13369.8|13368.8|13372.9|13371.9|13366.2|13365.2|579
1650980240000|2022-04-26 13:37:20|13370|13369|13371.9|13370.9|13372.2|13371.2|13367|13366|312
1650980250000|2022-04-26 13:37:30|13371.4|13370.4|13353.7|13352.7|13371.8|13370.8|13353.2|13352.2|468
1650980260000|2022-04-26 13:37:40|13353.9|13352.9|13349|13348|13354.2|13353.2|13346.3|13345.3|433
1650980270000|2022-04-26 13:37:50|13347.7|13346.7|13345.4|13344.4|13348.3|13347.3|13340.9|13339.9|494
1650980280000|2022-04-26 13:38:00|13345.7|13344.7|13355.9|13354.9|13357|13356|13343.9|13342.9|393
1650980290000|2022-04-26 13:38:10|13355.7|13354.7|13350.2|13349.2|13357.9|13356.9|13349.4|13348.4|226
1650980300000|2022-04-26 13:38:20|13350.3|13349.3|13353|13352|13353|13352|13347.5|13346.5|214
1650980310000|2022-04-26 13:38:30|13352.9|13351.9|13351.4|13350.4|13353.7|13352.7|13348|13347|182
1650980320000|2022-04-26 13:38:40|13350.9|13349.9|13361.7|13360.7|13364.4|13363.4|13349.2|13348.2|457
1650980330000|2022-04-26 13:38:50|13362.4|13361.4|13383|13382|13383.8|13382.8|13362.4|13361.4|867
1650980340000|2022-04-26 13:39:00|13381.5|13380.5|13376.9|13375.9|13381.5|13380.5|13370.7|13369.7|554
1650980350000|2022-04-26 13:39:10|13376.7|13375.7|13358|13357|13377.9|13376.9|13357.4|13356.4|428
1650980360000|2022-04-26 13:39:20|13357.7|13356.7|13355.3|13354.3|13360.2|13359.2|13353.2|13352.2|427
1650980370000|2022-04-26 13:39:30|13356.3|13355.3|13357.2|13356.2|13357.7|13356.7|13350.4|13349.4|573
1650980380000|2022-04-26 13:39:40|13357|13356|13352.4|13351.4|13361.4|13360.4|13350.8|13349.8|603
1650980390000|2022-04-26 13:39:50|13352.9|13351.9|13343.4|13342.4|13355.4|13354.4|13343.4|13342.4|525
1650980400000|2022-04-26 13:40:00|13343|13342|13335.9|13334.9|13344.2|13343.2|13332.4|13331.4|1342
1650980410000|2022-04-26 13:40:10|13336|13335|13345.2|13344.2|13345.2|13344.2|13331.5|13330.5|646
1650980420000|2022-04-26 13:40:20|13345.3|13344.3|13360.5|13359.5|13360.5|13359.5|13344.4|13343.4|514
1650980430000|2022-04-26 13:40:30|13361.5|13360.5|13339|13338|13361.5|13360.5|13338.7|13337.7|599
1650980440000|2022-04-26 13:40:40|13338.2|13337.2|13337.7|13336.7|13340.7|13339.7|13335.4|13334.4|337
1650980450000|2022-04-26 13:40:50|13338.3|13337.3|13334.7|13333.7|13339.5|13338.5|13331.9|13330.9|514
1650980460000|2022-04-26 13:41:00|13334.8|13333.8|13337.9|13336.9|13339.3|13338.3|13332.2|13331.2|315
1650980470000|2022-04-26 13:41:10|13337.7|13336.7|13341.8|13340.8|13344.7|13343.7|13335.4|13334.4|507
1650980480000|2022-04-26 13:41:20|13341.7|13340.7|13339.8|13338.8|13343.3|13342.3|13337.8|13336.8|223
1650980490000|2022-04-26 13:41:30|13340.2|13339.2|13341.3|13340.3|13345.3|13344.3|13338.7|13337.7|204
1650980500000|2022-04-26 13:41:40|13341.2|13340.2|13345.4|13344.4|13348.3|13347.3|13340.3|13339.3|244
1650980510000|2022-04-26 13:41:50|13346.5|13345.5|13348.5|13347.5|13353.9|13352.9|13345.2|13344.2|364
1650980520000|2022-04-26 13:42:00|13348.9|13347.9|13342|13341|13349.3|13348.3|13337.5|13336.5|365
1650980530000|2022-04-26 13:42:10|13341.9|13340.9|13333.5|13332.5|13342.2|13341.2|13333.3|13332.3|335
1650980540000|2022-04-26 13:42:20|13333.4|13332.4|13332.7|13331.7|13337.4|13336.4|13330.9|13329.9|484
1650980550000|2022-04-26 13:42:30|13333.8|13332.8|13336.3|13335.3|13337|13336|13331.9|13330.9|283
1650980560000|2022-04-26 13:42:40|13336.2|13335.2|13335.4|13334.4|13343.7|13342.7|13334.8|13333.8|399
1650980570000|2022-04-26 13:42:50|13336|13335|13329.4|13328.4|13339.7|13338.7|13329|13328|295
1650980580000|2022-04-26 13:43:00|13329.2|13328.2|13333.4|13332.4|13333.5|13332.5|13325.3|13324.3|538
1650980590000|2022-04-26 13:43:10|13333.2|13332.2|13323.5|13322.5|13333.3|13332.3|13321.5|13320.5|590
1650980600000|2022-04-26 13:43:20|13323.2|13322.2|13323.9|13322.9|13326.3|13325.3|13318.9|13317.9|594
1650980610000|2022-04-26 13:43:30|13324|13323|13330.7|13329.7|13331.2|13330.2|13323.8|13322.8|352
1650980620000|2022-04-26 13:43:40|13330.4|13329.4|13332.4|13331.4|13336.9|13335.9|13330.4|13329.4|399
1650980630000|2022-04-26 13:43:50|13332.2|13331.2|13325.4|13324.4|13333|13332|13324.7|13323.7|322
1650980640000|2022-04-26 13:44:00|13325.3|13324.3|13332.9|13331.9|13333.3|13332.3|13325|13324|330
1650980650000|2022-04-26 13:44:10|13333|13332|13331|13330|13336.5|13335.5|13330.2|13329.2|253
1650980660000|2022-04-26 13:44:20|13330.9|13329.9|13330|13329|13331.7|13330.7|13325.5|13324.5|250
1650980670000|2022-04-26 13:44:30|13330.2|13329.2|13326.9|13325.9|13330.4|13329.4|13325.7|13324.7|193
1650980680000|2022-04-26 13:44:40|13326.7|13325.7|13327.5|13326.5|13331.9|13330.9|13326.7|13325.7|233
1650980690000|2022-04-26 13:44:50|13328.3|13327.3|13321|13320|13331.8|13330.8|13321|13320|383
1650980700000|2022-04-26 13:45:00|13321.7|13320.7|13324.5|13323.5|13324.5|13323.5|13315|13314|1240
1650980710000|2022-04-26 13:45:10|13325|13324|13324.2|13323.2|13328.4|13327.4|13320.7|13319.7|513
1650980720000|2022-04-26 13:45:20|13324.9|13323.9|13324.7|13323.7|13326.4|13325.4|13319.9|13318.9|280
1650980730000|2022-04-26 13:45:30|13325.9|13324.9|13327.5|13326.5|13329.5|13328.5|13323.2|13322.2|265
1650980740000|2022-04-26 13:45:40|13327.4|13326.4|13325.4|13324.4|13330.3|13329.3|13322.9|13321.9|184
1650980750000|2022-04-26 13:45:50|13325.2|13324.2|13327.9|13326.9|13331.8|13330.8|13323.8|13322.8|206
1650980760000|2022-04-26 13:46:00|13327.2|13326.2|13326.9|13325.9|13335.2|13334.2|13326.9|13325.9|480
1650980770000|2022-04-26 13:46:10|13326.7|13325.7|13317.5|13316.5|13327.9|13326.9|13316.7|13315.7|447
1650980780000|2022-04-26 13:46:20|13317.4|13316.4|13314|13313|13318.3|13317.3|13305.4|13304.4|891
1650980790000|2022-04-26 13:46:30|13314.2|13313.2|13316.2|13315.2|13319.4|13318.4|13314.2|13313.2|341
1650980800000|2022-04-26 13:46:40|13316.4|13315.4|13327.7|13326.7|13330|13329|13315.3|13314.3|548
1650980810000|2022-04-26 13:46:50|13327.4|13326.4|13317.4|13316.4|13327.8|13326.8|13317.2|13316.2|305
1650980820000|2022-04-26 13:47:00|13317.9|13316.9|13316.9|13315.9|13318.7|13317.7|13312|13311|297
1650980830000|2022-04-26 13:47:10|13317|13316|13318.4|13317.4|13323.7|13322.7|13317|13316|237
1650980840000|2022-04-26 13:47:20|13317.2|13316.2|13314.7|13313.7|13319.3|13318.3|13313.4|13312.4|206
1650980850000|2022-04-26 13:47:30|13314.8|13313.8|13314.5|13313.5|13316.5|13315.5|13311.2|13310.2|256
1650980860000|2022-04-26 13:47:40|13315|13314|13320.2|13319.2|13320.7|13319.7|13310.8|13309.8|266
1650980870000|2022-04-26 13:47:50|13320.7|13319.7|13336.4|13335.4|13338|13337|13320.4|13319.4|526
1650980880000|2022-04-26 13:48:00|13336.5|13335.5|13340.4|13339.4|13340.9|13339.9|13329.2|13328.2|507
1650980890000|2022-04-26 13:48:10|13341.2|13340.2|13335.7|13334.7|13344.3|13343.3|13335.7|13334.7|562
1650980900000|2022-04-26 13:48:20|13335.8|13334.8|13341.4|13340.4|13341.7|13340.7|13334.4|13333.4|364
1650980910000|2022-04-26 13:48:30|13341.7|13340.7|13342.3|13341.3|13343.9|13342.9|13337.4|13336.4|248
1650980920000|2022-04-26 13:48:40|13342.2|13341.2|13342.9|13341.9|13347.9|13346.9|13340.7|13339.7|455
1650980930000|2022-04-26 13:48:50|13343.2|13342.2|13340.2|13339.2|13343.4|13342.4|13338.2|13337.2|274
1650980940000|2022-04-26 13:49:00|13340.3|13339.3|13347.5|13346.5|13348.2|13347.2|13338.8|13337.8|522
1650980950000|2022-04-26 13:49:10|13346.9|13345.9|13349.2|13348.2|13351.4|13350.4|13344.4|13343.4|454
1650980960000|2022-04-26 13:49:20|13348.7|13347.7|13343.9|13342.9|13350|13349|13343.8|13342.8|308
1650980970000|2022-04-26 13:49:30|13343.8|13342.8|13336.2|13335.2|13347.2|13346.2|13335.7|13334.7|412
1650980980000|2022-04-26 13:49:40|13335.9|13334.9|13321.9|13320.9|13336|13335|13321.9|13320.9|490
1650980990000|2022-04-26 13:49:50|13321.3|13320.3|13312|13311|13322.2|13321.2|13312|13311|813
1650981000000|2022-04-26 13:50:00|13311.7|13310.7|13316.9|13315.9|13318.3|13317.3|13309.2|13308.2|676
1650981010000|2022-04-26 13:50:10|13316.3|13315.3|13316.9|13315.9|13319.4|13318.4|13313.8|13312.8|49
1650981020000|2022-04-26 13:50:20|13317.9|13316.9|13318|13317|13322|13321|13315.8|13314.8|939
1650981030000|2022-04-26 13:50:30|13317.9|13316.9|13309.4|13308.4|13319.7|13318.7|13307.7|13306.7|0
1650981040000|2022-04-26 13:50:40|13309|13308|13300|13299|13309.8|13308.8|13297.8|13296.8|2448
1650981050000|2022-04-26 13:50:50|13299.9|13298.9|13302.4|13301.4|13305.5|13304.5|13299|13298|516
1650981060000|2022-04-26 13:51:00|13302|13301|13299.3|13298.3|13304.3|13303.3|13298.9|13297.9|382
1650981070000|2022-04-26 13:51:10|13299.7|13298.7|13303.5|13302.5|13304.7|13303.7|13299.2|13298.2|220
1650981080000|2022-04-26 13:51:20|13303.7|13302.7|13309.2|13308.2|13315|13314|13303.7|13302.7|626
1650981090000|2022-04-26 13:51:30|13309.7|13308.7|13310.7|13309.7|13315.5|13314.5|13308.9|13307.9|346
1650981100000|2022-04-26 13:51:40|13310.9|13309.9|13303.5|13302.5|13315.2|13314.2|13303.5|13302.5|353
1650981110000|2022-04-26 13:51:50|13303.4|13302.4|13309.2|13308.2|13310.3|13309.3|13301.7|13300.7|276
1650981120000|2022-04-26 13:52:00|13309|13308|13308.4|13307.4|13316.2|13315.2|13307.2|13306.2|293
1650981130000|2022-04-26 13:52:10|13307.9|13306.9|13305.7|13304.7|13309.5|13308.5|13305.2|13304.2|183
1650981140000|2022-04-26 13:52:20|13305.4|13304.4|13305.9|13304.9|13308.4|13307.4|13303.7|13302.7|219
1650981150000|2022-04-26 13:52:30|13306.4|13305.4|13304.9|13303.9|13307.7|13306.7|13301.7|13300.7|198
1650981160000|2022-04-26 13:52:40|13305.2|13304.2|13307|13306|13308.7|13307.7|13300.7|13299.7|374
1650981170000|2022-04-26 13:52:50|13307.3|13306.3|13303.8|13302.8|13308.4|13307.4|13303.3|13302.3|171
1650981180000|2022-04-26 13:53:00|13304|13303|13303|13302|13305.4|13304.4|13299.9|13298.9|245
1650981190000|2022-04-26 13:53:10|13303.7|13302.7|13300.5|13299.5|13304.7|13303.7|13300.4|13299.4|169
1650981200000|2022-04-26 13:53:20|13300.9|13299.9|13295.7|13294.7|13302.2|13301.2|13295.2|13294.2|536
1650981210000|2022-04-26 13:53:30|13295.8|13294.8|13295.4|13294.4|13298.9|13297.9|13289|13288|660
1650981220000|2022-04-26 13:53:40|13295.5|13294.5|13287.9|13286.9|13296.2|13295.2|13287.8|13286.8|398
1650981230000|2022-04-26 13:53:50|13288.7|13287.7|13286.3|13285.3|13291.2|13290.2|13286.3|13285.3|420
1650981240000|2022-04-26 13:54:00|13286.2|13285.2|13279.5|13278.5|13286.3|13285.3|13277.9|13276.9|611
1650981250000|2022-04-26 13:54:10|13279.7|13278.7|13276.7|13275.7|13281.4|13280.4|13274.4|13273.4|601
1650981260000|2022-04-26 13:54:20|13276.4|13275.4|13276.7|13275.7|13279.8|13278.8|13274.7|13273.7|340
1650981270000|2022-04-26 13:54:30|13276.3|13275.3|13280.2|13279.2|13281.9|13280.9|13275.3|13274.3|283
1650981280000|2022-04-26 13:54:40|13280.4|13279.4|13278.3|13277.3|13280.8|13279.8|13277.3|13276.3|169
1650981290000|2022-04-26 13:54:50|13277.9|13276.9|13273.9|13272.9|13278.7|13277.7|13273.8|13272.8|274
1650981300000|2022-04-26 13:55:00|13273.7|13272.7|13281.7|13280.7|13285.3|13284.3|13273|13272|823
1650981310000|2022-04-26 13:55:10|13281.5|13280.5|13284|13283|13285.4|13284.4|13279|13278|273
1650981320000|2022-04-26 13:55:20|13284.5|13283.5|13278|13277|13285.2|13284.2|13277.7|13276.7|255
1650981330000|2022-04-26 13:55:30|13278.4|13277.4|13278.9|13277.9|13283.4|13282.4|13277.3|13276.3|188
1650981340000|2022-04-26 13:55:40|13279.5|13278.5|13281.8|13280.8|13283.7|13282.7|13278.8|13277.8|136
1650981350000|2022-04-26 13:55:50|13281.3|13280.3|13275.9|13274.9|13282.7|13281.7|13272.7|13271.7|526
1650981360000|2022-04-26 13:56:00|13276.2|13275.2|13284.4|13283.4|13285.7|13284.7|13275.7|13274.7|315
1650981370000|2022-04-26 13:56:10|13284.8|13283.8|13279.9|13278.9|13285.2|13284.2|13275.4|13274.4|203
1650981380000|2022-04-26 13:56:20|13279.5|13278.5|13276.7|13275.7|13284.5|13283.5|13276.4|13275.4|271
1650981390000|2022-04-26 13:56:30|13276.8|13275.8|13275.7|13274.7|13283|13282|13275.5|13274.5|185
1650981400000|2022-04-26 13:56:40|13275.8|13274.8|13267.9|13266.9|13276.2|13275.2|13267.5|13266.5|474
1650981410000|2022-04-26 13:56:50|13267.8|13266.8|13276.2|13275.2|13277.4|13276.4|13267.8|13266.8|527
1650981420000|2022-04-26 13:57:00|13275.9|13274.9|13270.2|13269.2|13278.4|13277.4|13270.2|13269.2|245
1650981430000|2022-04-26 13:57:10|13270|13269|13263.2|13262.2|13273.9|13272.9|13262.4|13261.4|458
1650981440000|2022-04-26 13:57:20|13263.4|13262.4|13260|13259|13265.7|13264.7|13258.5|13257.5|473
1650981450000|2022-04-26 13:57:30|13260.3|13259.3|13258.2|13257.2|13262.9|13261.9|13258.2|13257.2|290
1650981460000|2022-04-26 13:57:40|13258|13257|13259.2|13258.2|13261.7|13260.7|13258|13257|299
1650981470000|2022-04-26 13:57:50|13259.3|13258.3|13260.3|13259.3|13264.5|13263.5|13257.2|13256.2|310
1650981480000|2022-04-26 13:58:00|13259.9|13258.9|13260.7|13259.7|13261.5|13260.5|13257.5|13256.5|300
1650981490000|2022-04-26 13:58:10|13260.5|13259.5|13261.9|13260.9|13261.9|13260.9|13257.2|13256.2|163
1650981500000|2022-04-26 13:58:20|13261.8|13260.8|13263.8|13262.8|13264.4|13263.4|13261.3|13260.3|277
1650981510000|2022-04-26 13:58:30|13264.2|13263.2|13259.5|13258.5|13264.9|13263.9|13258.9|13257.9|377
1650981520000|2022-04-26 13:58:40|13259.4|13258.4|13256.5|13255.5|13261.8|13260.8|13256.4|13255.4|206
1650981530000|2022-04-26 13:58:50|13256.4|13255.4|13256|13255|13259.7|13258.7|13254.3|13253.3|380
1650981540000|2022-04-26 13:59:00|13255.7|13254.7|13257|13256|13258|13257|13253|13252|361
1650981550000|2022-04-26 13:59:10|13256.9|13255.9|13264.7|13263.7|13267.9|13266.9|13255.8|13254.8|392
1650981560000|2022-04-26 13:59:20|13264.4|13263.4|13267.2|13266.2|13267.2|13266.2|13262.2|13261.2|160
1650981570000|2022-04-26 13:59:30|13266.8|13265.8|13266.9|13265.9|13267.2|13266.2|13264.7|13263.7|172
1650981580000|2022-04-26 13:59:40|13266.8|13265.8|13261.7|13260.7|13266.9|13265.9|13260.9|13259.9|257
1650981590000|2022-04-26 13:59:50|13261.8|13260.8|13266.9|13265.9|13268.9|13267.9|13259.9|13258.9|335
1650981600000|2022-04-26 14:00:00|13267.8|13266.8|13267.2|13266.2|13269.8|13268.8|13255.9|13254.9|572
1650981610000|2022-04-26 14:00:10|13265.8|13264.8|13267.9|13266.9|13269.7|13268.7|13260.8|13259.8|371
1650981620000|2022-04-26 14:00:20|13267.8|13266.8|13266.2|13265.2|13273.8|13272.8|13264.9|13263.9|370
1650981630000|2022-04-26 14:00:30|13265.7|13264.7|13259.9|13258.9|13265.7|13264.7|13257.4|13256.4|277
1650981640000|2022-04-26 14:00:40|13260.7|13259.7|13268.9|13267.9|13272.2|13271.2|13260.7|13259.7|428
1650981650000|2022-04-26 14:00:50|13269.2|13268.2|13261.9|13260.9|13269.7|13268.7|13259.4|13258.4|275
1650981660000|2022-04-26 14:01:00|13261.3|13260.3|13255.5|13254.5|13261.3|13260.3|13255.5|13254.5|405
1650981670000|2022-04-26 14:01:10|13255.7|13254.7|13239.8|13238.8|13255.7|13254.7|13237.2|13236.2|1840
1650981680000|2022-04-26 14:01:20|13240.2|13239.2|13236.7|13235.7|13241.9|13240.9|13235|13234|617
1650981690000|2022-04-26 14:01:30|13235|13234|13235.2|13234.2|13237.3|13236.3|13232|13231|714
1650981700000|2022-04-26 14:01:40|13234.9|13233.9|13240.4|13239.4|13246.7|13245.7|13234.9|13233.9|837
1650981710000|2022-04-26 14:01:50|13240.7|13239.7|13235.8|13234.8|13241.4|13240.4|13235.8|13234.8|232
1650981720000|2022-04-26 14:02:00|13235.4|13234.4|13229.8|13228.8|13235.4|13234.4|13229.8|13228.8|490
1650981730000|2022-04-26 14:02:10|13230.3|13229.3|13231.4|13230.4|13233|13232|13227|13226|473
1650981740000|2022-04-26 14:02:20|13231.5|13230.5|13226.8|13225.8|13233.5|13232.5|13225.9|13224.9|314
1650981750000|2022-04-26 14:02:30|13226.9|13225.9|13230.9|13229.9|13231.2|13230.2|13225.7|13224.7|311
1650981760000|2022-04-26 14:02:40|13230|13229|13226.2|13225.2|13231.9|13230.9|13225.2|13224.2|418
1650981770000|2022-04-26 14:02:50|13226|13225|13224|13223|13228.8|13227.8|13223.5|13222.5|303
1650981780000|2022-04-26 14:03:00|13223.4|13222.4|13225.9|13224.9|13227|13226|13222.9|13221.9|278
1650981790000|2022-04-26 14:03:10|13225.8|13224.8|13225.9|13224.9|13226.8|13225.8|13219.5|13218.5|667
1650981800000|2022-04-26 14:03:20|13226|13225|13221|13220|13226.3|13225.3|13220.7|13219.7|264
1650981810000|2022-04-26 14:03:30|13220.9|13219.9|13220.9|13219.9|13225.3|13224.3|13220.3|13219.3|226
1650981820000|2022-04-26 14:03:40|13220.5|13219.5|13221.9|13220.9|13222.5|13221.5|13218.7|13217.7|263
1650981830000|2022-04-26 14:03:50|13221.7|13220.7|13226|13225|13227.3|13226.3|13221.7|13220.7|418
1650981840000|2022-04-26 14:04:00|13226.3|13225.3|13221.7|13220.7|13226.3|13225.3|13218.2|13217.2|264
1650981850000|2022-04-26 14:04:10|13220.7|13219.7|13217|13216|13223.2|13222.2|13216.5|13215.5|285
1650981860000|2022-04-26 14:04:20|13216.9|13215.9|13211.8|13210.8|13217.3|13216.3|13211.2|13210.2|513
1650981870000|2022-04-26 14:04:30|13212.2|13211.2|13211.8|13210.8|13213.4|13212.4|13208.8|13207.8|397
1650981880000|2022-04-26 14:04:40|13212|13211|13210.2|13209.2|13212.8|13211.8|13207.3|13206.3|334
1650981890000|2022-04-26 14:04:50|13209.7|13208.7|13219.5|13218.5|13222|13221|13209|13208|490
1650981900000|2022-04-26 14:05:00|13219.8|13218.8|13223.8|13222.8|13223.8|13222.8|13210.9|13209.9|419
1650981910000|2022-04-26 14:05:10|13223.2|13222.2|13231.8|13230.8|13232.2|13231.2|13223|13222|784
1650981920000|2022-04-26 14:05:20|13232.3|13231.3|13242.4|13241.4|13244.3|13243.3|13232.3|13231.3|682
1650981930000|2022-04-26 14:05:30|13242.7|13241.7|13245.4|13244.4|13248.3|13247.3|13240.3|13239.3|752
1650981940000|2022-04-26 14:05:40|13243.5|13242.5|13244|13243|13246.8|13245.8|13241.4|13240.4|725
1650981950000|2022-04-26 14:05:50|13244.3|13243.3|13242.2|13241.2|13247.5|13246.5|13241.5|13240.5|534
1650981960000|2022-04-26 14:06:00|13243.5|13242.5|13244.4|13243.4|13251.9|13250.9|13242|13241|586
1650981970000|2022-04-26 14:06:10|13244.3|13243.3|13245|13244|13248.3|13247.3|13241.4|13240.4|291
1650981980000|2022-04-26 14:06:20|13245.3|13244.3|13244.4|13243.4|13247.5|13246.5|13243.3|13242.3|223
1650981990000|2022-04-26 14:06:30|13243.9|13242.9|13238.9|13237.9|13245|13244|13238.4|13237.4|450
1650982000000|2022-04-26 14:06:40|13238.7|13237.7|13240.9|13239.9|13242.2|13241.2|13237.5|13236.5|193
1650982010000|2022-04-26 14:06:50|13240.7|13239.7|13249.4|13248.4|13249.4|13248.4|13237|13236|508
1650982020000|2022-04-26 14:07:00|13249|13248|13259.9|13258.9|13259.9|13258.9|13247.2|13246.2|739
1650982030000|2022-04-26 14:07:10|13259.3|13258.3|13254.2|13253.2|13260|13259|13250.4|13249.4|461
1650982040000|2022-04-26 14:07:20|13252|13251|13249.9|13248.9|13254.5|13253.5|13247.7|13246.7|375
1650982050000|2022-04-26 14:07:30|13249.5|13248.5|13259.2|13258.2|13259.2|13258.2|13248.2|13247.2|246
1650982060000|2022-04-26 14:07:40|13258.7|13257.7|13261.3|13260.3|13264.3|13263.3|13258.2|13257.2|464
1650982070000|2022-04-26 14:07:50|13260.7|13259.7|13258.7|13257.7|13264.8|13263.8|13256.9|13255.9|358
1650982080000|2022-04-26 14:08:00|13258.9|13257.9|13255.5|13254.5|13262.2|13261.2|13255.5|13254.5|278
1650982090000|2022-04-26 14:08:10|13255.7|13254.7|13248.7|13247.7|13255.7|13254.7|13247.4|13246.4|460
1650982100000|2022-04-26 14:08:20|13248.8|13247.8|13244.4|13243.4|13249.3|13248.3|13244.4|13243.4|232
1650982110000|2022-04-26 14:08:30|13244.2|13243.2|13239.7|13238.7|13246.2|13245.2|13238.7|13237.7|375
1650982120000|2022-04-26 14:08:40|13239.9|13238.9|13237.3|13236.3|13240|13239|13232.8|13231.8|555
1650982130000|2022-04-26 14:08:50|13237.4|13236.4|13243.4|13242.4|13244.8|13243.8|13235.7|13234.7|298
1650982140000|2022-04-26 14:09:00|13243.9|13242.9|13236.4|13235.4|13244.3|13243.3|13235.3|13234.3|289
1650982150000|2022-04-26 14:09:10|13236.2|13235.2|13235.2|13234.2|13238.7|13237.7|13234|13233|183
1650982160000|2022-04-26 14:09:20|13235.3|13234.3|13245.2|13244.2|13245.7|13244.7|13235.2|13234.2|218
1650982170000|2022-04-26 14:09:30|13244.5|13243.5|13254.4|13253.4|13254.5|13253.5|13244.5|13243.5|527
1650982180000|2022-04-26 14:09:40|13254.3|13253.3|13260|13259|13265.5|13264.5|13253.8|13252.8|532
1650982190000|2022-04-26 14:09:50|13259.9|13258.9|13253.2|13252.2|13259.9|13258.9|13252.2|13251.2|313
1650982200000|2022-04-26 14:10:00|13253.4|13252.4|13255.4|13254.4|13257.8|13256.8|13249.5|13248.5|382
1650982210000|2022-04-26 14:10:10|13256.9|13255.9|13256.9|13255.9|13261.9|13260.9|13254.9|13253.9|356
1650982220000|2022-04-26 14:10:20|13257.3|13256.3|13248.9|13247.9|13257.9|13256.9|13245.4|13244.4|367
1650982230000|2022-04-26 14:10:30|13249.2|13248.2|13255.7|13254.7|13258.4|13257.4|13249.2|13248.2|203
1650982240000|2022-04-26 14:10:40|13255.5|13254.5|13254.9|13253.9|13260.4|13259.4|13253.9|13252.9|240
1650982250000|2022-04-26 14:10:50|13255.2|13254.2|13247.3|13246.3|13255.2|13254.2|13246.2|13245.2|344
1650982260000|2022-04-26 14:11:00|13247.4|13246.4|13248.4|13247.4|13251.9|13250.9|13245.9|13244.9|266
1650982270000|2022-04-26 14:11:10|13248|13247|13249.2|13248.2|13257.3|13256.3|13248|13247|339
1650982280000|2022-04-26 14:11:20|13249.5|13248.5|13255.7|13254.7|13256.9|13255.9|13249.5|13248.5|145
1650982290000|2022-04-26 14:11:30|13255.8|13254.8|13240.4|13239.4|13255.8|13254.8|13240.3|13239.3|410
1650982300000|2022-04-26 14:11:40|13240.2|13239.2|13234.4|13233.4|13242.7|13241.7|13234.3|13233.3|322
1650982310000|2022-04-26 14:11:50|13233.3|13232.3|13236|13235|13237.4|13236.4|13232|13231|354
1650982320000|2022-04-26 14:12:00|13235.9|13234.9|13238|13237|13238.4|13237.4|13232.2|13231.2|494
1650982330000|2022-04-26 14:12:10|13237.9|13236.9|13239|13238|13242.2|13241.2|13237.2|13236.2|334
1650982340000|2022-04-26 14:12:20|13239.2|13238.2|13236.2|13235.2|13241.2|13240.2|13233.8|13232.8|263
1650982350000|2022-04-26 14:12:30|13235.7|13234.7|13237.3|13236.3|13239.2|13238.2|13233.5|13232.5|177
1650982360000|2022-04-26 14:12:40|13237.2|13236.2|13234.8|13233.8|13237.3|13236.3|13234.3|13233.3|103
1650982370000|2022-04-26 14:12:50|13234.3|13233.3|13233.7|13232.7|13234.9|13233.9|13230.7|13229.7|225
1650982380000|2022-04-26 14:13:00|13233.5|13232.5|13227.8|13226.8|13234.7|13233.7|13222.9|13221.9|634
1650982390000|2022-04-26 14:13:10|13228.4|13227.4|13225.8|13224.8|13231.3|13230.3|13223.9|13222.9|240
1650982400000|2022-04-26 14:13:20|13226.2|13225.2|13225.4|13224.4|13226.9|13225.9|13219|13218|482
1650982410000|2022-04-26 14:13:30|13225.3|13224.3|13227.4|13226.4|13230.8|13229.8|13223.4|13222.4|206
1650982420000|2022-04-26 14:13:40|13226.9|13225.9|13216.9|13215.9|13228.4|13227.4|13216|13215|276
1650982430000|2022-04-26 14:13:50|13217|13216|13214.4|13213.4|13219.4|13218.4|13212.2|13211.2|634
1650982440000|2022-04-26 14:14:00|13214.3|13213.3|13217.2|13216.2|13218.7|13217.7|13211.5|13210.5|372
1650982450000|2022-04-26 14:14:10|13216.9|13215.9|13223.2|13222.2|13229.3|13228.3|13216.7|13215.7|439
1650982460000|2022-04-26 14:14:20|13223|13222|13227.2|13226.2|13228|13227|13221.9|13220.9|410
1650982470000|2022-04-26 14:14:30|13227.4|13226.4|13222.9|13221.9|13228.2|13227.2|13222.8|13221.8|124
1650982480000|2022-04-26 14:14:40|13222.7|13221.7|13222.5|13221.5|13226.9|13225.9|13220.4|13219.4|180
1650982490000|2022-04-26 14:14:50|13222.4|13221.4|13219.8|13218.8|13223.4|13222.4|13218.7|13217.7|226
1650982500000|2022-04-26 14:15:00|13220|13219|13219.2|13218.2|13222.8|13221.8|13214.4|13213.4|386
1650982510000|2022-04-26 14:15:10|13219.4|13218.4|13210.7|13209.7|13220.4|13219.4|13209.7|13208.7|476
1650982520000|2022-04-26 14:15:20|13211.2|13210.2|13210|13209|13215.3|13214.3|13208.4|13207.4|416
1650982530000|2022-04-26 14:15:30|13210.3|13209.3|13212.2|13211.2|13212.2|13211.2|13205.5|13204.5|610
1650982540000|2022-04-26 14:15:40|13211.2|13210.2|13211.8|13210.8|13217.5|13216.5|13209.8|13208.8|442
1650982550000|2022-04-26 14:15:50|13212.2|13211.2|13210.7|13209.7|13212.5|13211.5|13208.2|13207.2|247
1650982560000|2022-04-26 14:16:00|13210.2|13209.2|13206.3|13205.3|13212.5|13211.5|13205.8|13204.8|275
1650982570000|2022-04-26 14:16:10|13206|13205|13206.2|13205.2|13209.9|13208.9|13204.7|13203.7|309
1650982580000|2022-04-26 14:16:20|13206.4|13205.4|13202.8|13201.8|13208.4|13207.4|13201.7|13200.7|409
1650982590000|2022-04-26 14:16:30|13202.7|13201.7|13195.7|13194.7|13203.3|13202.3|13195.3|13194.3|785
1650982600000|2022-04-26 14:16:40|13195.4|13194.4|13194.4|13193.4|13199.3|13198.3|13193.9|13192.9|522
1650982610000|2022-04-26 14:16:50|13194.9|13193.9|13197.2|13196.2|13198.9|13197.9|13192.5|13191.5|426
1650982620000|2022-04-26 14:17:00|13197.3|13196.3|13196.8|13195.8|13199.5|13198.5|13194.9|13193.9|311
1650982630000|2022-04-26 14:17:10|13196.5|13195.5|13188.2|13187.2|13196.9|13195.9|13187.7|13186.7|520
1650982640000|2022-04-26 14:17:20|13188|13187|13191.3|13190.3|13191.8|13190.8|13186.8|13185.8|329
1650982650000|2022-04-26 14:17:30|13191.4|13190.4|13192.8|13191.8|13199.5|13198.5|13191.3|13190.3|576
1650982660000|2022-04-26 14:17:40|13192.9|13191.9|13195.2|13194.2|13195.5|13194.5|13190.3|13189.3|161
1650982670000|2022-04-26 14:17:50|13195.7|13194.7|13198.7|13197.7|13202.5|13201.5|13194.7|13193.7|409
1650982680000|2022-04-26 14:18:00|13198.9|13197.9|13195.4|13194.4|13198.9|13197.9|13193.3|13192.3|274
1650982690000|2022-04-26 14:18:10|13195.5|13194.5|13193.9|13192.9|13196.7|13195.7|13192.3|13191.3|265
1650982700000|2022-04-26 14:18:20|13194|13193|13190.7|13189.7|13194.7|13193.7|13190.5|13189.5|247
1650982710000|2022-04-26 14:18:30|13190.4|13189.4|13194.2|13193.2|13196|13195|13187.2|13186.2|553
1650982720000|2022-04-26 14:18:40|13194.3|13193.3|13188.4|13187.4|13194.9|13193.9|13188.2|13187.2|217
1650982730000|2022-04-26 14:18:50|13188.5|13187.5|13186.4|13185.4|13190.5|13189.5|13182.2|13181.2|746
1650982740000|2022-04-26 14:19:00|13187.2|13186.2|13187.2|13186.2|13190.3|13189.3|13186.2|13185.2|492
1650982750000|2022-04-26 14:19:10|13186.9|13185.9|13190.7|13189.7|13192.7|13191.7|13186.9|13185.9|328
1650982760000|2022-04-26 14:19:20|13190.8|13189.8|13191.9|13190.9|13193.2|13192.2|13189.2|13188.2|141
1650982770000|2022-04-26 14:19:30|13192|13191|13196.4|13195.4|13196.5|13195.5|13190.2|13189.2|256
1650982780000|2022-04-26 14:19:40|13196.5|13195.5|13204.4|13203.4|13206|13205|13196.4|13195.4|623
1650982790000|2022-04-26 14:19:50|13204.8|13203.8|13198.8|13197.8|13206|13205|13198.7|13197.7|360
1650982800000|2022-04-26 14:20:00|13198.2|13197.2|13193.8|13192.8|13199|13198|13191.7|13190.7|452
1650982810000|2022-04-26 14:20:10|13193.2|13192.2|13193.7|13192.7|13194.5|13193.5|13187.8|13186.8|348
1650982820000|2022-04-26 14:20:20|13194.4|13193.4|13203.2|13202.2|13203.7|13202.7|13193.9|13192.9|791
1650982830000|2022-04-26 14:20:30|13202.7|13201.7|13208.2|13207.2|13215.8|13214.8|13202|13201|628
1650982840000|2022-04-26 14:20:40|13206.9|13205.9|13208.4|13207.4|13211.5|13210.5|13205.7|13204.7|273
1650982850000|2022-04-26 14:20:50|13208.5|13207.5|13208|13207|13211|13210|13207.7|13206.7|232
1650982860000|2022-04-26 14:21:00|13208.2|13207.2|13202.8|13201.8|13209.7|13208.7|13199.4|13198.4|370
1650982870000|2022-04-26 14:21:10|13202.2|13201.2|13200.2|13199.2|13202.9|13201.9|13196.7|13195.7|183
1650982880000|2022-04-26 14:21:20|13199.9|13198.9|13196.9|13195.9|13200.2|13199.2|13194.9|13193.9|159
1650982890000|2022-04-26 14:21:30|13197.3|13196.3|13187.8|13186.8|13197.4|13196.4|13186.7|13185.7|448
1650982900000|2022-04-26 14:21:40|13188.2|13187.2|13180.2|13179.2|13190.2|13189.2|13179.4|13178.4|556
1650982910000|2022-04-26 14:21:50|13180.3|13179.3|13177.5|13176.5|13181.4|13180.4|13176.7|13175.7|622
1650982920000|2022-04-26 14:22:00|13176.9|13175.9|13187.9|13186.9|13191.4|13190.4|13175.7|13174.7|591
1650982930000|2022-04-26 14:22:10|13188.4|13187.4|13194.9|13193.9|13194.9|13193.9|13188.3|13187.3|352
1650982940000|2022-04-26 14:22:20|13194.7|13193.7|13185.3|13184.3|13197.3|13196.3|13185.3|13184.3|415
1650982950000|2022-04-26 14:22:30|13185.2|13184.2|13190.5|13189.5|13194.3|13193.3|13182.9|13181.9|315
1650982960000|2022-04-26 14:22:40|13190.7|13189.7|13199.8|13198.8|13199.8|13198.8|13190|13189|281
1650982970000|2022-04-26 14:22:50|13200.3|13199.3|13200.7|13199.7|13205.8|13204.8|13199|13198|421
1650982980000|2022-04-26 14:23:00|13201|13200|13209.4|13208.4|13209.4|13208.4|13199.4|13198.4|266
1650982990000|2022-04-26 14:23:10|13209|13208|13215|13214|13216.9|13215.9|13207.9|13206.9|672
1650983000000|2022-04-26 14:23:20|13214.4|13213.4|13214.2|13213.2|13217.3|13216.3|13212.5|13211.5|379
1650983010000|2022-04-26 14:23:30|13214.8|13213.8|13209.8|13208.8|13215.3|13214.3|13208.4|13207.4|360
1650983020000|2022-04-26 14:23:40|13209.3|13208.3|13206.4|13205.4|13210.7|13209.7|13204.3|13203.3|295
1650983030000|2022-04-26 14:23:50|13207.4|13206.4|13206.8|13205.8|13210.3|13209.3|13203.8|13202.8|419
1650983040000|2022-04-26 14:24:00|13205.7|13204.7|13203.7|13202.7|13206.2|13205.2|13201.5|13200.5|229
1650983050000|2022-04-26 14:24:10|13203.9|13202.9|13201.3|13200.3|13204.5|13203.5|13200.7|13199.7|137
1650983060000|2022-04-26 14:24:20|13200.9|13199.9|13191.4|13190.4|13201.2|13200.2|13188|13187|458
1650983070000|2022-04-26 14:24:30|13191.3|13190.3|13193.9|13192.9|13195|13194|13187.4|13186.4|296
1650983080000|2022-04-26 14:24:40|13194.9|13193.9|13192.9|13191.9|13196.2|13195.2|13191.9|13190.9|202
1650983090000|2022-04-26 14:24:50|13192.7|13191.7|13191.4|13190.4|13195.9|13194.9|13189.8|13188.8|192
1650983100000|2022-04-26 14:25:00|13190.9|13189.9|13192.7|13191.7|13194.3|13193.3|13185.5|13184.5|570
1650983110000|2022-04-26 14:25:10|13191.9|13190.9|13196.4|13195.4|13197.9|13196.9|13191.2|13190.2|252
1650983120000|2022-04-26 14:25:20|13196.7|13195.7|13197.5|13196.5|13203.5|13202.5|13195.2|13194.2|389
1650983130000|2022-04-26 14:25:30|13197.7|13196.7|13195.5|13194.5|13199.2|13198.2|13195.5|13194.5|176
1650983140000|2022-04-26 14:25:40|13195.9|13194.9|13197.4|13196.4|13199.3|13198.3|13195.3|13194.3|205
1650983150000|2022-04-26 14:25:50|13197.2|13196.2|13190.2|13189.2|13197.5|13196.5|13190|13189|264
1650983160000|2022-04-26 14:26:00|13190.3|13189.3|13183.3|13182.3|13190.5|13189.5|13180|13179|717
1650983170000|2022-04-26 14:26:10|13182.4|13181.4|13181.5|13180.5|13186|13185|13179.3|13178.3|283
1650983180000|2022-04-26 14:26:20|13181.7|13180.7|13185.2|13184.2|13187.3|13186.3|13181.5|13180.5|177
1650983190000|2022-04-26 14:26:30|13184.9|13183.9|13179.9|13178.9|13186.7|13185.7|13179.8|13178.8|143
1650983200000|2022-04-26 14:26:40|13179.8|13178.8|13180.4|13179.4|13182.7|13181.7|13177.5|13176.5|250
1650983210000|2022-04-26 14:26:50|13179.8|13178.8|13181.4|13180.4|13186.4|13185.4|13179.3|13178.3|215
1650983220000|2022-04-26 14:27:00|13181.5|13180.5|13173.9|13172.9|13181.5|13180.5|13171.9|13170.9|502
1650983230000|2022-04-26 14:27:10|13173.8|13172.8|13175.7|13174.7|13175.9|13174.9|13167.5|13166.5|562
1650983240000|2022-04-26 14:27:20|13176.2|13175.2|13184.5|13183.5|13184.9|13183.9|13172.2|13171.2|348
1650983250000|2022-04-26 14:27:30|13185.9|13184.9|13192.9|13191.9|13198.3|13197.3|13185.8|13184.8|656
1650983260000|2022-04-26 14:27:40|13192.4|13191.4|13188.9|13187.9|13192.4|13191.4|13185.9|13184.9|280
1650983270000|2022-04-26 14:27:50|13189.4|13188.4|13187.9|13186.9|13192.7|13191.7|13186.9|13185.9|152
1650983280000|2022-04-26 14:28:00|13187.5|13186.5|13187.2|13186.2|13193.2|13192.2|13186.7|13185.7|268
1650983290000|2022-04-26 14:28:10|13186.9|13185.9|13194.9|13193.9|13196.2|13195.2|13186.4|13185.4|223
1650983300000|2022-04-26 14:28:20|13194.7|13193.7|13192.7|13191.7|13196.7|13195.7|13189.9|13188.9|266
1650983310000|2022-04-26 14:28:30|13193.9|13192.9|13188.4|13187.4|13194.9|13193.9|13187.7|13186.7|215
1650983320000|2022-04-26 14:28:40|13187.9|13186.9|13188.4|13187.4|13192.9|13191.9|13186.9|13185.9|216
1650983330000|2022-04-26 14:28:50|13188.3|13187.3|13187.9|13186.9|13192.8|13191.8|13184.7|13183.7|462
1650983340000|2022-04-26 14:29:00|13187.4|13186.4|13182.9|13181.9|13188.5|13187.5|13179.3|13178.3|484
1650983350000|2022-04-26 14:29:10|13183|13182|13184.7|13183.7|13186.8|13185.8|13181.2|13180.2|169
1650983360000|2022-04-26 14:29:20|13184.9|13183.9|13185.9|13184.9|13186.8|13185.8|13182.9|13181.9|136
1650983370000|2022-04-26 14:29:30|13185.2|13184.2|13197.9|13196.9|13197.9|13196.9|13184.9|13183.9|394
1650983380000|2022-04-26 14:29:40|13198.2|13197.2|13199.3|13198.3|13202.4|13201.4|13194.4|13193.4|480
1650983390000|2022-04-26 14:29:50|13198.9|13197.9|13210.7|13209.7|13212|13211|13198.4|13197.4|722
1650983400000|2022-04-26 14:30:00|13210.9|13209.9|13194.7|13193.7|13210.9|13209.9|13194.7|13193.7|854
1650983410000|2022-04-26 14:30:10|13194.9|13193.9|13191.9|13190.9|13196|13195|13188.9|13187.9|376
1650983420000|2022-04-26 14:30:20|13192|13191|13193.2|13192.2|13197.4|13196.4|13190.2|13189.2|195
1650983430000|2022-04-26 14:30:30|13191.7|13190.7|13201.2|13200.2|13203|13202|13191.4|13190.4|311
1650983440000|2022-04-26 14:30:40|13202.3|13201.3|13195.4|13194.4|13203|13202|13195.2|13194.2|162
1650983450000|2022-04-26 14:30:50|13195.2|13194.2|13199.9|13198.9|13204.8|13203.8|13193.8|13192.8|204
1650983460000|2022-04-26 14:31:00|13200.2|13199.2|13189.5|13188.5|13200.2|13199.2|13187.7|13186.7|443
1650983470000|2022-04-26 14:31:10|13189.3|13188.3|13195.9|13194.9|13198.4|13197.4|13188.3|13187.3|232
1650983480000|2022-04-26 14:31:20|13196.7|13195.7|13203.8|13202.8|13206.7|13205.7|13194.9|13193.9|257
1650983490000|2022-04-26 14:31:30|13203.5|13202.5|13213.3|13212.3|13215.5|13214.5|13200.8|13199.8|597
1650983500000|2022-04-26 14:31:40|13213.7|13212.7|13213.4|13212.4|13217.9|13216.9|13211.9|13210.9|363
1650983510000|2022-04-26 14:31:50|13213.2|13212.2|13213.4|13212.4|13216.4|13215.4|13211.7|13210.7|191
1650983520000|2022-04-26 14:32:00|13212.9|13211.9|13212.2|13211.2|13213.2|13212.2|13208.4|13207.4|225
1650983530000|2022-04-26 14:32:10|13212.3|13211.3|13212.9|13211.9|13217.2|13216.2|13211.7|13210.7|254
1650983540000|2022-04-26 14:32:20|13212.8|13211.8|13215.3|13214.3|13216.2|13215.2|13211.4|13210.4|177
1650983550000|2022-04-26 14:32:30|13215.2|13214.2|13213.3|13212.3|13220.2|13219.2|13210.8|13209.8|266
1650983560000|2022-04-26 14:32:40|13212.9|13211.9|13205.9|13204.9|13215.4|13214.4|13203.3|13202.3|434
1650983570000|2022-04-26 14:32:50|13205.8|13204.8|13202.7|13201.7|13208.7|13207.7|13202.7|13201.7|281
1650983580000|2022-04-26 14:33:00|13202.5|13201.5|13203.3|13202.3|13205.9|13204.9|13197.9|13196.9|407
1650983590000|2022-04-26 14:33:10|13202.8|13201.8|13202.4|13201.4|13204.5|13203.5|13199.7|13198.7|136
1650983600000|2022-04-26 14:33:20|13202.5|13201.5|13200.3|13199.3|13204.5|13203.5|13199|13198|163
1650983610000|2022-04-26 14:33:30|13200|13199|13198.9|13197.9|13202.9|13201.9|13197.5|13196.5|222
1650983620000|2022-04-26 14:33:40|13197.7|13196.7|13196.3|13195.3|13202.5|13201.5|13195.8|13194.8|301
1650983630000|2022-04-26 14:33:50|13196.4|13195.4|13195.4|13194.4|13196.7|13195.7|13191.5|13190.5|322
1650983640000|2022-04-26 14:34:00|13195.3|13194.3|13193.4|13192.4|13196|13195|13187.9|13186.9|418
1650983650000|2022-04-26 14:34:10|13193.7|13192.7|13184.7|13183.7|13195.9|13194.9|13184.2|13183.2|302
1650983660000|2022-04-26 14:34:20|13184.8|13183.8|13185|13184|13186.8|13185.8|13182|13181|329
1650983670000|2022-04-26 14:34:30|13184.4|13183.4|13184|13183|13188.7|13187.7|13183|13182|252
1650983680000|2022-04-26 14:34:40|13183.8|13182.8|13182.2|13181.2|13186.5|13185.5|13181.9|13180.9|144
1650983690000|2022-04-26 14:34:50|13181.8|13180.8|13180.2|13179.2|13185.9|13184.9|13178.7|13177.7|275
1650983700000|2022-04-26 14:35:00|13180.3|13179.3|13181.5|13180.5|13186.3|13185.3|13179.4|13178.4|183
1650983710000|2022-04-26 14:35:10|13181.4|13180.4|13189.2|13188.2|13189.2|13188.2|13180.7|13179.7|211
1650983720000|2022-04-26 14:35:20|13189.7|13188.7|13191.7|13190.7|13198.7|13197.7|13188.8|13187.8|376
1650983730000|2022-04-26 14:35:30|13191.9|13190.9|13189.2|13188.2|13192.7|13191.7|13187.9|13186.9|167
1650983740000|2022-04-26 14:35:40|13189|13188|13188.7|13187.7|13190.2|13189.2|13187.8|13186.8|120
1650983750000|2022-04-26 14:35:50|13188.5|13187.5|13184.9|13183.9|13188.9|13187.9|13178.9|13177.9|344
1650983760000|2022-04-26 14:36:00|13185.2|13184.2|13182.3|13181.3|13187.4|13186.4|13181.7|13180.7|166
1650983770000|2022-04-26 14:36:10|13182.2|13181.2|13189.9|13188.9|13191.7|13190.7|13180.9|13179.9|177
1650983780000|2022-04-26 14:36:20|13190.4|13189.4|13189.7|13188.7|13193.7|13192.7|13187.2|13186.2|214
1650983790000|2022-04-26 14:36:30|13189.9|13188.9|13194.4|13193.4|13197.7|13196.7|13189.4|13188.4|302
1650983800000|2022-04-26 14:36:40|13194.2|13193.2|13188.9|13187.9|13194.2|13193.2|13186.2|13185.2|139
1650983810000|2022-04-26 14:36:50|13188.7|13187.7|13186.2|13185.2|13191.8|13190.8|13185.2|13184.2|123
1650983820000|2022-04-26 14:37:00|13185.9|13184.9|13187|13186|13187.7|13186.7|13182.7|13181.7|250
1650983830000|2022-04-26 14:37:10|13186.9|13185.9|13186.7|13185.7|13191|13190|13185.9|13184.9|114
1650983840000|2022-04-26 14:37:20|13186.9|13185.9|13184.7|13183.7|13187.7|13186.7|13179.7|13178.7|241
1650983850000|2022-04-26 14:37:30|13184.4|13183.4|13181.3|13180.3|13188.7|13187.7|13181.3|13180.3|150
1650983860000|2022-04-26 14:37:40|13181.4|13180.4|13184.4|13183.4|13184.8|13183.8|13176.5|13175.5|309
1650983870000|2022-04-26 14:37:50|13184.7|13183.7|13192|13191|13194.9|13193.9|13183.9|13182.9|323
1650983880000|2022-04-26 14:38:00|13192.2|13191.2|13197.5|13196.5|13197.8|13196.8|13189.2|13188.2|223
1650983890000|2022-04-26 14:38:10|13197.2|13196.2|13206.3|13205.3|13207.2|13206.2|13194.9|13193.9|450
1650983900000|2022-04-26 14:38:20|13206.9|13205.9|13196.8|13195.8|13206.9|13205.9|13196.3|13195.3|275
1650983910000|2022-04-26 14:38:30|13196.3|13195.3|13169.9|13168.9|13196.3|13195.3|13169.9|13168.9|946
1650983920000|2022-04-26 14:38:40|13170.4|13169.4|13151.2|13150.2|13174.2|13173.2|13150.2|13149.2|2019
1650983930000|2022-04-26 14:38:50|13151.3|13150.3|13152.4|13151.4|13154.7|13153.7|13145.4|13144.4|1469
1650983940000|2022-04-26 14:39:00|13152.9|13151.9|13160.8|13159.8|13165.9|13164.9|13150.7|13149.7|650
1650983950000|2022-04-26 14:39:10|13160.7|13159.7|13163.9|13162.9|13164.4|13163.4|13156.9|13155.9|331
1650983960000|2022-04-26 14:39:20|13163.7|13162.7|13181.7|13180.7|13182.7|13181.7|13161.9|13160.9|793
1650983970000|2022-04-26 14:39:30|13182.2|13181.2|13176.7|13175.7|13183.2|13182.2|13175.7|13174.7|421
1650983980000|2022-04-26 14:39:40|13176.9|13175.9|13168.5|13167.5|13177.2|13176.2|13165.2|13164.2|410
1650983990000|2022-04-26 14:39:50|13168.9|13167.9|13159.9|13158.9|13169.2|13168.2|13159.9|13158.9|255
1650984000000|2022-04-26 14:40:00|13160.4|13159.4|13167.4|13166.4|13171.9|13170.9|13160.4|13159.4|405
1650984010000|2022-04-26 14:40:10|13167.2|13166.2|13164.2|13163.2|13170.9|13169.9|13163.7|13162.7|279
1650984020000|2022-04-26 14:40:20|13164.7|13163.7|13163.3|13162.3|13166.4|13165.4|13160.5|13159.5|196
1650984030000|2022-04-26 14:40:30|13163.2|13162.2|13165.3|13164.3|13177.2|13176.2|13163|13162|375
1650984040000|2022-04-26 14:40:40|13165.4|13164.4|13163.2|13162.2|13167.9|13166.9|13162.9|13161.9|182
1650984050000|2022-04-26 14:40:50|13163|13162|13163.2|13162.2|13166.7|13165.7|13162.2|13161.2|174
1650984060000|2022-04-26 14:41:00|13163.4|13162.4|13163.4|13162.4|13168.4|13167.4|13157.8|13156.8|427
1650984070000|2022-04-26 14:41:10|13163.3|13162.3|13156.8|13155.8|13164|13163|13155.5|13154.5|313
1650984080000|2022-04-26 14:41:20|13156.7|13155.7|13155.2|13154.2|13159|13158|13153.9|13152.9|357
1650984090000|2022-04-26 14:41:30|13155|13154|13148.8|13147.8|13157.9|13156.9|13148.7|13147.7|779
1650984100000|2022-04-26 14:41:40|13148.5|13147.5|13144.9|13143.9|13151.9|13150.9|13142.7|13141.7|838
1650984110000|2022-04-26 14:41:50|13144.5|13143.5|13137.9|13136.9|13146.9|13145.9|13137.4|13136.4|609
1650984120000|2022-04-26 14:42:00|13138.4|13137.4|13140.8|13139.8|13147.8|13146.8|13138.4|13137.4|491
1650984130000|2022-04-26 14:42:10|13140.7|13139.7|13145.9|13144.9|13146.4|13145.4|13136.9|13135.9|291
1650984140000|2022-04-26 14:42:20|13146.9|13145.9|13150.9|13149.9|13153.3|13152.3|13144.2|13143.2|419
1650984150000|2022-04-26 14:42:30|13150.7|13149.7|13145.9|13144.9|13150.7|13149.7|13145.4|13144.4|156
1650984160000|2022-04-26 14:42:40|13145.7|13144.7|13154.2|13153.2|13155.5|13154.5|13145.7|13144.7|315
1650984170000|2022-04-26 14:42:50|13155.2|13154.2|13163.9|13162.9|13165.4|13164.4|13153.4|13152.4|430
1650984180000|2022-04-26 14:43:00|13164.3|13163.3|13164.7|13163.7|13172.7|13171.7|13163.3|13162.3|562
1650984190000|2022-04-26 14:43:10|13164.4|13163.4|13157.2|13156.2|13167.7|13166.7|13155.2|13154.2|422
1650984200000|2022-04-26 14:43:20|13157.4|13156.4|13166.2|13165.2|13167.7|13166.7|13156|13155|267
1650984210000|2022-04-26 14:43:30|13166.5|13165.5|13169.3|13168.3|13172.7|13171.7|13162|13161|290
1650984220000|2022-04-26 14:43:40|13169.2|13168.2|13170.7|13169.7|13170.7|13169.7|13164.7|13163.7|268
1650984230000|2022-04-26 14:43:50|13170.4|13169.4|13173.7|13172.7|13176.9|13175.9|13168.2|13167.2|391
1650984240000|2022-04-26 14:44:00|13173|13172|13167.2|13166.2|13174.3|13173.3|13164.8|13163.8|324
1650984250000|2022-04-26 14:44:10|13166.4|13165.4|13170.2|13169.2|13174.7|13173.7|13162.4|13161.4|502
1650984260000|2022-04-26 14:44:20|13170.5|13169.5|13159.4|13158.4|13171|13170|13159.4|13158.4|309
1650984270000|2022-04-26 14:44:30|13159.3|13158.3|13163|13162|13163.9|13162.9|13157.2|13156.2|240
1650984280000|2022-04-26 14:44:40|13162.7|13161.7|13163.9|13162.9|13166.2|13165.2|13159.4|13158.4|281
1650984290000|2022-04-26 14:44:50|13163.8|13162.8|13160.4|13159.4|13166.5|13165.5|13159.5|13158.5|181
1650984300000|2022-04-26 14:45:00|13161.3|13160.3|13158.2|13157.2|13161.4|13160.4|13151.7|13150.7|478
1650984310000|2022-04-26 14:45:10|13158.5|13157.5|13182.2|13181.2|13183.3|13182.3|13158|13157|516
1650984320000|2022-04-26 14:45:20|13182.5|13181.5|13175.9|13174.9|13182.9|13181.9|13172.4|13171.4|374
1650984330000|2022-04-26 14:45:30|13174.8|13173.8|13180.4|13179.4|13183.2|13182.2|13173|13172|352
1650984340000|2022-04-26 14:45:40|13180.2|13179.2|13180.7|13179.7|13187.5|13186.5|13177.9|13176.9|395
1650984350000|2022-04-26 14:45:50|13180.2|13179.2|13186.9|13185.9|13186.9|13185.9|13176.2|13175.2|408
1650984360000|2022-04-26 14:46:00|13187.8|13186.8|13185.7|13184.7|13192.2|13191.2|13182.7|13181.7|460
1650984370000|2022-04-26 14:46:10|13186.2|13185.2|13186.4|13185.4|13190.2|13189.2|13184.4|13183.4|233
1650984380000|2022-04-26 14:46:20|13186.8|13185.8|13186.3|13185.3|13193.7|13192.7|13185.9|13184.9|352
1650984390000|2022-04-26 14:46:30|13186.9|13185.9|13185.4|13184.4|13189.9|13188.9|13183.9|13182.9|274
1650984400000|2022-04-26 14:46:40|13185.7|13184.7|13182.7|13181.7|13187|13186|13180.3|13179.3|225
1650984410000|2022-04-26 14:46:50|13182.9|13181.9|13186.8|13185.8|13193.3|13192.3|13181.7|13180.7|330
1650984420000|2022-04-26 14:47:00|13186.9|13185.9|13174.9|13173.9|13187.3|13186.3|13173.3|13172.3|345
1650984430000|2022-04-26 14:47:10|13175|13174|13179.9|13178.9|13180.7|13179.7|13173.5|13172.5|259
1650984440000|2022-04-26 14:47:20|13179.8|13178.8|13175.5|13174.5|13183.3|13182.3|13175.5|13174.5|176
1650984450000|2022-04-26 14:47:30|13175.3|13174.3|13175.4|13174.4|13177.2|13176.2|13172.8|13171.8|189
1650984460000|2022-04-26 14:47:40|13174.9|13173.9|13172.2|13171.2|13175.9|13174.9|13171.8|13170.8|131
1650984470000|2022-04-26 14:47:50|13172.3|13171.3|13172.4|13171.4|13173.3|13172.3|13168.3|13167.3|262
1650984480000|2022-04-26 14:48:00|13172.7|13171.7|13173.8|13172.8|13176.8|13175.8|13170.5|13169.5|284
1650984490000|2022-04-26 14:48:10|13174.2|13173.2|13180.3|13179.3|13180.3|13179.3|13169.7|13168.7|328
1650984500000|2022-04-26 14:48:20|13179.9|13178.9|13180.5|13179.5|13183|13182|13174.4|13173.4|345
1650984510000|2022-04-26 14:48:30|13180.4|13179.4|13180.9|13179.9|13186.2|13185.2|13179.9|13178.9|261
1650984520000|2022-04-26 14:48:40|13180.3|13179.3|13195.2|13194.2|13195.2|13194.2|13175.2|13174.2|917
1650984530000|2022-04-26 14:48:50|13195.7|13194.7|13188.7|13187.7|13197.4|13196.4|13188.3|13187.3|477
1650984540000|2022-04-26 14:49:00|13187.7|13186.7|13187.3|13186.3|13190.7|13189.7|13186.4|13185.4|131
1650984550000|2022-04-26 14:49:10|13193.2|13192.2|13184.2|13183.2|13193.2|13192.2|13183.5|13182.5|204
1650984560000|2022-04-26 14:49:20|13185.3|13184.3|13188.9|13187.9|13190.4|13189.4|13185.2|13184.2|198
1650984570000|2022-04-26 14:49:30|13188.8|13187.8|13186.9|13185.9|13188.9|13187.9|13184.2|13183.2|114
1650984580000|2022-04-26 14:49:40|13186.4|13185.4|13187.4|13186.4|13190.5|13189.5|13184.8|13183.8|120
1650984590000|2022-04-26 14:49:50|13187.2|13186.2|13188.8|13187.8|13191.4|13190.4|13185.8|13184.8|166
1650984600000|2022-04-26 14:50:00|13187.9|13186.9|13182.9|13181.9|13187.9|13186.9|13182.9|13181.9|252
1650984610000|2022-04-26 14:50:10|13183|13182|13179.9|13178.9|13183|13182|13177.2|13176.2|280
1650984620000|2022-04-26 14:50:20|13180.7|13179.7|13178.9|13177.9|13181.7|13180.7|13176.8|13175.8|185
1650984630000|2022-04-26 14:50:30|13179.2|13178.2|13185.2|13184.2|13186.2|13185.2|13176.9|13175.9|344
1650984640000|2022-04-26 14:50:40|13185.4|13184.4|13182.9|13181.9|13190.3|13189.3|13182.9|13181.9|227
1650984650000|2022-04-26 14:50:50|13183.2|13182.2|13180.5|13179.5|13185.2|13184.2|13180.3|13179.3|231
1650984660000|2022-04-26 14:51:00|13180.7|13179.7|13178.2|13177.2|13181.7|13180.7|13176.8|13175.8|155
1650984670000|2022-04-26 14:51:10|13178.4|13177.4|13174.4|13173.4|13178.4|13177.4|13172.7|13171.7|276
1650984680000|2022-04-26 14:51:20|13174.2|13173.2|13171.4|13170.4|13175|13174|13169.7|13168.7|261
1650984690000|2022-04-26 14:51:30|13170.4|13169.4|13168.3|13167.3|13172.2|13171.2|13167.2|13166.2|226
1650984700000|2022-04-26 14:51:40|13168.2|13167.2|13166.4|13165.4|13168.7|13167.7|13164.8|13163.8|237
1650984710000|2022-04-26 14:51:50|13166.3|13165.3|13166.8|13165.8|13167.8|13166.8|13165.2|13164.2|171
1650984720000|2022-04-26 14:52:00|13166.9|13165.9|13169.8|13168.8|13171.2|13170.2|13165.5|13164.5|220
1650984730000|2022-04-26 14:52:10|13169.3|13168.3|13167.9|13166.9|13169.7|13168.7|13165.4|13164.4|246
1650984740000|2022-04-26 14:52:20|13168|13167|13165.9|13164.9|13174.9|13173.9|13165.9|13164.9|197
1650984750000|2022-04-26 14:52:30|13166.2|13165.2|13165|13164|13167.9|13166.9|13161.8|13160.8|187
1650984760000|2022-04-26 14:52:40|13165.2|13164.2|13170.4|13169.4|13170.4|13169.4|13163.5|13162.5|118
1650984770000|2022-04-26 14:52:50|13170.2|13169.2|13175.7|13174.7|13179.7|13178.7|13168.3|13167.3|229
1650984780000|2022-04-26 14:53:00|13175.9|13174.9|13179.2|13178.2|13181.3|13180.3|13172.7|13171.7|216
1650984790000|2022-04-26 14:53:10|13179.9|13178.9|13187.2|13186.2|13187.4|13186.4|13177.7|13176.7|327
1650984800000|2022-04-26 14:53:20|13186.8|13185.8|13182|13181|13187.7|13186.7|13180.9|13179.9|247
1650984810000|2022-04-26 14:53:30|13181.9|13180.9|13169.4|13168.4|13181.9|13180.9|13169.4|13168.4|342
1650984820000|2022-04-26 14:53:40|13168.8|13167.8|13163.2|13162.2|13169.7|13168.7|13162.8|13161.8|248
1650984830000|2022-04-26 14:53:50|13162.9|13161.9|13157.7|13156.7|13163.7|13162.7|13156.9|13155.9|312
1650984840000|2022-04-26 14:54:00|13157.4|13156.4|13153.2|13152.2|13159.4|13158.4|13151.2|13150.2|392
1650984850000|2022-04-26 14:54:10|13152.9|13151.9|13153.8|13152.8|13155.7|13154.7|13150.5|13149.5|224
1650984860000|2022-04-26 14:54:20|13153.9|13152.9|13158.7|13157.7|13161|13160|13152.5|13151.5|226
1650984870000|2022-04-26 14:54:30|13158.5|13157.5|13166.5|13165.5|13166.5|13165.5|13156.3|13155.3|235
1650984880000|2022-04-26 14:54:40|13166.7|13165.7|13163.2|13162.2|13169.7|13168.7|13160.4|13159.4|411
1650984890000|2022-04-26 14:54:50|13162.9|13161.9|13161.9|13160.9|13165.2|13164.2|13159.8|13158.8|197
1650984900000|2022-04-26 14:55:00|13161.4|13160.4|13164.4|13163.4|13165.7|13164.7|13160.2|13159.2|233
1650984910000|2022-04-26 14:55:10|13164.2|13163.2|13161.8|13160.8|13166.4|13165.4|13159.8|13158.8|186
1650984920000|2022-04-26 14:55:20|13161.4|13160.4|13167.9|13166.9|13168.9|13167.9|13160.3|13159.3|151
1650984930000|2022-04-26 14:55:30|13167.7|13166.7|13168.7|13167.7|13172.7|13171.7|13164.2|13163.2|254
1650984940000|2022-04-26 14:55:40|13168.5|13167.5|13168.8|13167.8|13172.2|13171.2|13168.3|13167.3|106
1650984950000|2022-04-26 14:55:50|13168.5|13167.5|13169.9|13168.9|13170.3|13169.3|13164.4|13163.4|220
1650984960000|2022-04-26 14:56:00|13169.7|13168.7|13173.7|13172.7|13176|13175|13166|13165|427
1650984970000|2022-04-26 14:56:10|13173.8|13172.8|13171.7|13170.7|13178.2|13177.2|13171.7|13170.7|234
1650984980000|2022-04-26 14:56:20|13171.9|13170.9|13172.2|13171.2|13173.2|13172.2|13167.9|13166.9|118
1650984990000|2022-04-26 14:56:30|13171.9|13170.9|13168.9|13167.9|13171.9|13170.9|13167|13166|168
1650985000000|2022-04-26 14:56:40|13168.7|13167.7|13165.8|13164.8|13173.3|13172.3|13165.8|13164.8|135
1650985010000|2022-04-26 14:56:50|13166.2|13165.2|13159.4|13158.4|13167.3|13166.3|13157.8|13156.8|259
1650985020000|2022-04-26 14:57:00|13159.2|13158.2|13160.4|13159.4|13161.5|13160.5|13154.4|13153.4|299
1650985030000|2022-04-26 14:57:10|13160.9|13159.9|13165.7|13164.7|13167.2|13166.2|13158.7|13157.7|176
1650985040000|2022-04-26 14:57:20|13165.2|13164.2|13160.7|13159.7|13165.7|13164.7|13160|13159|130
1650985050000|2022-04-26 14:57:30|13159.9|13158.9|13162.2|13161.2|13166.9|13165.9|13159.9|13158.9|213
1650985060000|2022-04-26 14:57:40|13162|13161|13162.5|13161.5|13162.7|13161.7|13158.7|13157.7|119
1650985070000|2022-04-26 14:57:50|13162.2|13161.2|13159.7|13158.7|13163.3|13162.3|13158.8|13157.8|72
1650985080000|2022-04-26 14:58:00|13159.2|13158.2|13154.7|13153.7|13160.7|13159.7|13152.8|13151.8|260
1650985090000|2022-04-26 14:58:10|13154.5|13153.5|13158.2|13157.2|13158.2|13157.2|13152.8|13151.8|162
1650985100000|2022-04-26 14:58:20|13158.4|13157.4|13153.2|13152.2|13160.7|13159.7|13152.7|13151.7|233
1650985110000|2022-04-26 14:58:30|13152.9|13151.9|13151.2|13150.2|13157.2|13156.2|13150.8|13149.8|387
1650985120000|2022-04-26 14:58:40|13150.9|13149.9|13152.2|13151.2|13153.8|13152.8|13149.2|13148.2|287
1650985130000|2022-04-26 14:58:50|13152.4|13151.4|13151.2|13150.2|13156.5|13155.5|13149|13148|628
1650985140000|2022-04-26 14:59:00|13150.9|13149.9|13151.4|13150.4|13154|13153|13149.2|13148.2|198
1650985150000|2022-04-26 14:59:10|13151.5|13150.5|13150.2|13149.2|13157.4|13156.4|13150.2|13149.2|184
1650985160000|2022-04-26 14:59:20|13150.3|13149.3|13149.5|13148.5|13150.3|13149.3|13144.2|13143.2|338
1650985170000|2022-04-26 14:59:30|13149.4|13148.4|13154.8|13153.8|13155.7|13154.7|13148.7|13147.7|198
1650985180000|2022-04-26 14:59:40|13155.3|13154.3|13148.9|13147.9|13155.3|13154.3|13147.8|13146.8|116
1650985190000|2022-04-26 14:59:50|13148.8|13147.8|13145.5|13144.5|13151.7|13150.7|13145.5|13144.5|476
1650985200000|2022-04-26 15:00:00|13145.4|13144.4|13143.7|13142.7|13148.5|13147.5|13141.8|13140.8|408
1650985210000|2022-04-26 15:00:10|13143.3|13142.3|13139.9|13138.9|13148.9|13147.9|13139.9|13138.9|257
1650985220000|2022-04-26 15:00:20|13140.2|13139.2|13135.8|13134.8|13142|13141|13133.9|13132.9|843
1650985230000|2022-04-26 15:00:30|13135.7|13134.7|13142.2|13141.2|13143.2|13142.2|13134.9|13133.9|409
1650985240000|2022-04-26 15:00:40|13141.9|13140.9|13142.5|13141.5|13144.5|13143.5|13141.9|13140.9|156
1650985250000|2022-04-26 15:00:50|13142.3|13141.3|13141.2|13140.2|13143.3|13142.3|13139.2|13138.2|269
1650985260000|2022-04-26 15:01:00|13142.2|13141.2|13136.5|13135.5|13142.2|13141.2|13134.9|13133.9|244
1650985270000|2022-04-26 15:01:10|13136.7|13135.7|13136.4|13135.4|13136.9|13135.9|13134.4|13133.4|141
1650985280000|2022-04-26 15:01:20|13135.9|13134.9|13138.7|13137.7|13138.7|13137.7|13133.2|13132.2|308
1650985290000|2022-04-26 15:01:30|13138.8|13137.8|13131.9|13130.9|13138.8|13137.8|13131.4|13130.4|197
1650985300000|2022-04-26 15:01:40|13131.8|13130.8|13130.8|13129.8|13133.4|13132.4|13130.7|13129.7|207
1650985310000|2022-04-26 15:01:50|13131.4|13130.4|13129.3|13128.3|13131.8|13130.8|13126|13125|657
1650985320000|2022-04-26 15:02:00|13129.5|13128.5|13128.2|13127.2|13129.5|13128.5|13125|13124|502
1650985330000|2022-04-26 15:02:10|13128|13127|13126|13125|13128.5|13127.5|13125.7|13124.7|426
1650985340000|2022-04-26 15:02:20|13126.2|13125.2|13128.5|13127.5|13130.5|13129.5|13126|13125|253
1650985350000|2022-04-26 15:02:30|13128.7|13127.7|13129.8|13128.8|13131.8|13130.8|13125.4|13124.4|212
1650985360000|2022-04-26 15:02:40|13129|13128|13128.8|13127.8|13130.3|13129.3|13127.5|13126.5|172
1650985370000|2022-04-26 15:02:50|13128.7|13127.7|13128.7|13127.7|13131.2|13130.2|13128.7|13127.7|137
1650985380000|2022-04-26 15:03:00|13128.8|13127.8|13126.8|13125.8|13130.9|13129.9|13126|13125|207
1650985390000|2022-04-26 15:03:10|13126.9|13125.9|13131.8|13130.8|13133.3|13132.3|13124.2|13123.2|264
1650985400000|2022-04-26 15:03:20|13131.3|13130.3|13134.2|13133.2|13135.7|13134.7|13129.9|13128.9|305
1650985410000|2022-04-26 15:03:30|13134.9|13133.9|13127.9|13126.9|13135|13134|13127|13126|305
1650985420000|2022-04-26 15:03:40|13127.8|13126.8|13124.9|13123.9|13127.9|13126.9|13123|13122|264
1650985430000|2022-04-26 15:03:50|13125.2|13124.2|13123.9|13122.9|13127.8|13126.8|13123.2|13122.2|192
1650985440000|2022-04-26 15:04:00|13123.8|13122.8|13127.2|13126.2|13128.9|13127.9|13121.9|13120.9|387
1650985450000|2022-04-26 15:04:10|13127|13126|13126.4|13125.4|13130.3|13129.3|13125.2|13124.2|257
1650985460000|2022-04-26 15:04:20|13126.8|13125.8|13127.2|13126.2|13129.3|13128.3|13125.8|13124.8|158
1650985470000|2022-04-26 15:04:30|13125.8|13124.8|13118.3|13117.3|13125.8|13124.8|13117.9|13116.9|466
1650985480000|2022-04-26 15:04:40|13119.2|13118.2|13122.4|13121.4|13123.2|13122.2|13115.5|13114.5|515
1650985490000|2022-04-26 15:04:50|13122.8|13121.8|13119.7|13118.7|13122.8|13121.8|13116.2|13115.2|197
1650985500000|2022-04-26 15:05:00|13119.9|13118.9|13115.4|13114.4|13120.3|13119.3|13114.5|13113.5|248
1650985510000|2022-04-26 15:05:10|13115.3|13114.3|13114.2|13113.2|13118.5|13117.5|13112.7|13111.7|239
1650985520000|2022-04-26 15:05:20|13114.4|13113.4|13111.2|13110.2|13114.8|13113.8|13111|13110|279
1650985530000|2022-04-26 15:05:30|13111.4|13110.4|13111.4|13110.4|13113.7|13112.7|13108.7|13107.7|410
1650985540000|2022-04-26 15:05:40|13111.3|13110.3|13114.4|13113.4|13115.3|13114.3|13110.5|13109.5|405
1650985550000|2022-04-26 15:05:50|13114.5|13113.5|13116.8|13115.8|13119|13118|13113.7|13112.7|298
1650985560000|2022-04-26 15:06:00|13116.7|13115.7|13114.8|13113.8|13118.4|13117.4|13112.3|13111.3|218
1650985570000|2022-04-26 15:06:10|13114.7|13113.7|13121.2|13120.2|13121.7|13120.7|13109|13108|717
1650985580000|2022-04-26 15:06:20|13121.4|13120.4|13121.5|13120.5|13122.8|13121.8|13117.9|13116.9|369
1650985590000|2022-04-26 15:06:30|13121.4|13120.4|13120.9|13119.9|13123|13122|13118.5|13117.5|172
1650985600000|2022-04-26 15:06:40|13120.8|13119.8|13123.5|13122.5|13125.5|13124.5|13118.4|13117.4|237
1650985610000|2022-04-26 15:06:50|13123.3|13122.3|13125.7|13124.7|13126|13125|13122.2|13121.2|414
1650985620000|2022-04-26 15:07:00|13125.8|13124.8|13121.4|13120.4|13126|13125|13118.9|13117.9|186
1650985630000|2022-04-26 15:07:10|13121.3|13120.3|13116.8|13115.8|13121.4|13120.4|13116|13115|252
1650985640000|2022-04-26 15:07:20|13116.7|13115.7|13116.3|13115.3|13118.9|13117.9|13115.9|13114.9|165
1650985650000|2022-04-26 15:07:30|13116.4|13115.4|13123.8|13122.8|13123.8|13122.8|13115.7|13114.7|216
1650985660000|2022-04-26 15:07:40|13123.4|13122.4|13121.4|13120.4|13124.4|13123.4|13120.7|13119.7|140
1650985670000|2022-04-26 15:07:50|13121.2|13120.2|13118|13117|13123.2|13122.2|13117.7|13116.7|143
1650985680000|2022-04-26 15:08:00|13118.2|13117.2|13124.5|13123.5|13126.3|13125.3|13117.3|13116.3|256
1650985690000|2022-04-26 15:08:10|13124.3|13123.3|13121.8|13120.8|13126.9|13125.9|13121|13120|251
1650985700000|2022-04-26 15:08:20|13122.2|13121.2|13126.4|13125.4|13127.3|13126.3|13120.4|13119.4|170
1650985710000|2022-04-26 15:08:30|13125.9|13124.9|13129.7|13128.7|13130.2|13129.2|13125.4|13124.4|261
1650985720000|2022-04-26 15:08:40|13129.2|13128.2|13128|13127|13129.4|13128.4|13125.8|13124.8|281
1650985730000|2022-04-26 15:08:50|13127.9|13126.9|13128.3|13127.3|13129.2|13128.2|13125.5|13124.5|132
1650985740000|2022-04-26 15:09:00|13128.4|13127.4|13125|13124|13128.4|13127.4|13120.4|13119.4|248
1650985750000|2022-04-26 15:09:10|13124.9|13123.9|13125.3|13124.3|13126.7|13125.7|13122.7|13121.7|116
1650985760000|2022-04-26 15:09:20|13125.4|13124.4|13129.9|13128.9|13131.8|13130.8|13125.3|13124.3|233
1650985770000|2022-04-26 15:09:30|13129.7|13128.7|13133.4|13132.4|13135.5|13134.5|13128.4|13127.4|268
1650985780000|2022-04-26 15:09:40|13133.9|13132.9|13134.5|13133.5|13135.8|13134.8|13131.3|13130.3|248
1650985790000|2022-04-26 15:09:50|13134.7|13133.7|13132.8|13131.8|13136.8|13135.8|13131.9|13130.9|208
1650985800000|2022-04-26 15:10:00|13132.9|13131.9|13129.7|13128.7|13134.7|13133.7|13128.8|13127.8|251
1650985810000|2022-04-26 15:10:10|13129.2|13128.2|13130.4|13129.4|13130.8|13129.8|13125.7|13124.7|254
1650985820000|2022-04-26 15:10:20|13130.8|13129.8|13133.4|13132.4|13139.2|13138.2|13130.8|13129.8|321
1650985830000|2022-04-26 15:10:30|13133.3|13132.3|13135.2|13134.2|13136.3|13135.3|13132.7|13131.7|144
1650985840000|2022-04-26 15:10:40|13135.4|13134.4|13134.3|13133.3|13139.4|13138.4|13133.9|13132.9|167
1650985850000|2022-04-26 15:10:50|13134.7|13133.7|13127.5|13126.5|13134.7|13133.7|13126.4|13125.4|289
1650985860000|2022-04-26 15:11:00|13127.9|13126.9|13130.5|13129.5|13133|13132|13127.4|13126.4|206
1650985870000|2022-04-26 15:11:10|13130.7|13129.7|13125.9|13124.9|13130.7|13129.7|13125.8|13124.8|137
1650985880000|2022-04-26 15:11:20|13125.3|13124.3|13128.5|13127.5|13130.8|13129.8|13121.8|13120.8|232
1650985890000|2022-04-26 15:11:30|13128.4|13127.4|13130.5|13129.5|13131.7|13130.7|13125.5|13124.5|135
1650985900000|2022-04-26 15:11:40|13130.7|13129.7|13129.9|13128.9|13133.2|13132.2|13129.5|13128.5|95
1650985910000|2022-04-26 15:11:50|13129.8|13128.8|13135.2|13134.2|13136.2|13135.2|13128|13127|205
1650985920000|2022-04-26 15:12:00|13135|13134|13137|13136|13139.9|13138.9|13134.2|13133.2|245
1650985930000|2022-04-26 15:12:10|13137.2|13136.2|13134.3|13133.3|13139.4|13138.4|13132.2|13131.2|162
1650985940000|2022-04-26 15:12:20|13134.8|13133.8|13136|13135|13138.4|13137.4|13133.5|13132.5|111
1650985950000|2022-04-26 15:12:30|13135.2|13134.2|13130|13129|13135.3|13134.3|13129.4|13128.4|195
1650985960000|2022-04-26 15:12:40|13129.9|13128.9|13127.7|13126.7|13132.4|13131.4|13127.7|13126.7|151
1650985970000|2022-04-26 15:12:50|13127.8|13126.8|13128.7|13127.7|13129.7|13128.7|13125.8|13124.8|123
1650985980000|2022-04-26 15:13:00|13128.5|13127.5|13126.2|13125.2|13128.5|13127.5|13120.2|13119.2|217
1650985990000|2022-04-26 15:13:10|13126.3|13125.3|13125.8|13124.8|13129.8|13128.8|13125.2|13124.2|135
1650986000000|2022-04-26 15:13:20|13125.3|13124.3|13127.9|13126.9|13128.7|13127.7|13125|13124|59
1650986010000|2022-04-26 15:13:30|13128.2|13127.2|13131|13130|13131.8|13130.8|13128.2|13127.2|106
1650986020000|2022-04-26 15:13:40|13131.7|13130.7|13134.7|13133.7|13136.7|13135.7|13131.2|13130.2|196
1650986030000|2022-04-26 15:13:50|13133.7|13132.7|13139.4|13138.4|13141.8|13140.8|13133.7|13132.7|408
1650986040000|2022-04-26 15:14:00|13139.2|13138.2|13133.7|13132.7|13142|13141|13133.7|13132.7|442
1650986050000|2022-04-26 15:14:10|13133.8|13132.8|13140.4|13139.4|13141.5|13140.5|13133.4|13132.4|171
1650986060000|2022-04-26 15:14:20|13140.3|13139.3|13145.8|13144.8|13147.8|13146.8|13140.2|13139.2|461
1650986070000|2022-04-26 15:14:30|13145.7|13144.7|13146.4|13145.4|13147.2|13146.2|13139.8|13138.8|201
1650986080000|2022-04-26 15:14:40|13146.5|13145.5|13144.9|13143.9|13146.7|13145.7|13143|13142|146
1650986090000|2022-04-26 15:14:50|13144.5|13143.5|13146|13145|13146.2|13145.2|13142.9|13141.9|168
1650986100000|2022-04-26 15:15:00|13145.5|13144.5|13144.9|13143.9|13145.5|13144.5|13139.9|13138.9|259
1650986110000|2022-04-26 15:15:10|13145|13144|13137.2|13136.2|13145.9|13144.9|13136.9|13135.9|140
1650986120000|2022-04-26 15:15:20|13136.9|13135.9|13130.2|13129.2|13136.9|13135.9|13129.8|13128.8|202
1650986130000|2022-04-26 15:15:30|13129.9|13128.9|13129.5|13128.5|13131.2|13130.2|13126.7|13125.7|323
1650986140000|2022-04-26 15:15:40|13129.7|13128.7|13130.4|13129.4|13131.9|13130.9|13127|13126|145
1650986150000|2022-04-26 15:15:50|13130.7|13129.7|13126.3|13125.3|13130.9|13129.9|13124.9|13123.9|126
1650986160000|2022-04-26 15:16:00|13125.8|13124.8|13120.9|13119.9|13125.8|13124.8|13120.4|13119.4|317
1650986170000|2022-04-26 15:16:10|13121.5|13120.5|13123.2|13122.2|13123.9|13122.9|13117.8|13116.8|257
1650986180000|2022-04-26 15:16:20|13121.9|13120.9|13124.5|13123.5|13125.4|13124.4|13121.2|13120.2|127
1650986190000|2022-04-26 15:16:30|13124.4|13123.4|13126.4|13125.4|13126.9|13125.9|13122.7|13121.7|105
1650986200000|2022-04-26 15:16:40|13126.2|13125.2|13129.7|13128.7|13129.8|13128.8|13126.2|13125.2|169
1650986210000|2022-04-26 15:16:50|13129.2|13128.2|13128.2|13127.2|13133.3|13132.3|13128.2|13127.2|167
1650986220000|2022-04-26 15:17:00|13128.8|13127.8|13125.7|13124.7|13131.5|13130.5|13124.7|13123.7|189
1650986230000|2022-04-26 15:17:10|13125.4|13124.4|13124.5|13123.5|13125.4|13124.4|13121.5|13120.5|164
1650986240000|2022-04-26 15:17:20|13126.3|13125.3|13122.7|13121.7|13126.3|13125.3|13120.7|13119.7|119
1650986250000|2022-04-26 15:17:30|13122.4|13121.4|13121.4|13120.4|13124.2|13123.2|13120.9|13119.9|68
1650986260000|2022-04-26 15:17:40|13120.9|13119.9|13120.7|13119.7|13121.7|13120.7|13115.5|13114.5|320
1650986270000|2022-04-26 15:17:50|13120.5|13119.5|13124.5|13123.5|13127|13126|13119.8|13118.8|113
1650986280000|2022-04-26 15:18:00|13124.7|13123.7|13126.3|13125.3|13127.2|13126.2|13121.7|13120.7|162
1650986290000|2022-04-26 15:18:10|13126.4|13125.4|13126.2|13125.2|13127.7|13126.7|13122.9|13121.9|148
1650986300000|2022-04-26 15:18:20|13127|13126|13123.5|13122.5|13127.2|13126.2|13123.5|13122.5|87
1650986310000|2022-04-26 15:18:30|13123.9|13122.9|13122.8|13121.8|13125.4|13124.4|13121|13120|127
1650986320000|2022-04-26 15:18:40|13123.4|13122.4|13120.3|13119.3|13123.4|13122.4|13120|13119|99
1650986330000|2022-04-26 15:18:50|13120.2|13119.2|13121.2|13120.2|13123.8|13122.8|13118.4|13117.4|150
1650986340000|2022-04-26 15:19:00|13121.3|13120.3|13115.4|13114.4|13122.8|13121.8|13114.9|13113.9|235
1650986350000|2022-04-26 15:19:10|13115.3|13114.3|13115.5|13114.5|13116.3|13115.3|13114|13113|231
1650986360000|2022-04-26 15:19:20|13115.4|13114.4|13112.5|13111.5|13116|13115|13112.5|13111.5|136
1650986370000|2022-04-26 15:19:30|13112.3|13111.3|13112.5|13111.5|13114.5|13113.5|13112|13111|165
1650986380000|2022-04-26 15:19:40|13112.4|13111.4|13111.7|13110.7|13112.8|13111.8|13110.5|13109.5|133
1650986390000|2022-04-26 15:19:50|13111.8|13110.8|13111.5|13110.5|13112.8|13111.8|13109.8|13108.8|231
1650986400000|2022-04-26 15:20:00|13111.2|13110.2|13110.7|13109.7|13112.5|13111.5|13104.4|13103.4|639
1650986410000|2022-04-26 15:20:10|13110.9|13109.9|13115.3|13114.3|13116.2|13115.2|13110.9|13109.9|225
1650986420000|2022-04-26 15:20:20|13115.4|13114.4|13115|13114|13116.9|13115.9|13112|13111|202
1650986430000|2022-04-26 15:20:30|13114.9|13113.9|13123.9|13122.9|13128.3|13127.3|13114.3|13113.3|357
1650986440000|2022-04-26 15:20:40|13124.2|13123.2|13117.2|13116.2|13124.7|13123.7|13115.5|13114.5|212
1650986450000|2022-04-26 15:20:50|13116.8|13115.8|13123.9|13122.9|13124.2|13123.2|13114.9|13113.9|220
1650986460000|2022-04-26 15:21:00|13125.2|13124.2|13122.7|13121.7|13129|13128|13121.5|13120.5|265
1650986470000|2022-04-26 15:21:10|13122.8|13121.8|13128.7|13127.7|13129.5|13128.5|13121.2|13120.2|632
1650986480000|2022-04-26 15:21:20|13128.4|13127.4|13125.8|13124.8|13129|13128|13122.5|13121.5|176
1650986490000|2022-04-26 15:21:30|13125.7|13124.7|13123|13122|13127.8|13126.8|13122.5|13121.5|126
1650986500000|2022-04-26 15:21:40|13123.4|13122.4|13125.7|13124.7|13126.8|13125.8|13122.5|13121.5|123
1650986510000|2022-04-26 15:21:50|13125.5|13124.5|13138.9|13137.9|13139.3|13138.3|13125.5|13124.5|361
1650986520000|2022-04-26 15:22:00|13138.4|13137.4|13132.2|13131.2|13139.3|13138.3|13132.2|13131.2|237
1650986530000|2022-04-26 15:22:10|13131.9|13130.9|13145.9|13144.9|13146.5|13145.5|13131.7|13130.7|303
1650986540000|2022-04-26 15:22:20|13145|13144|13151.9|13150.9|13154.3|13153.3|13143.8|13142.8|535
1650986550000|2022-04-26 15:22:30|13152|13151|13151.7|13150.7|13154.3|13153.3|13149.8|13148.8|384
1650986560000|2022-04-26 15:22:40|13151.4|13150.4|13154|13153|13155.9|13154.9|13150.8|13149.8|306
1650986570000|2022-04-26 15:22:50|13154.4|13153.4|13158.8|13157.8|13161.2|13160.2|13151.5|13150.5|740
1650986580000|2022-04-26 15:23:00|13159.8|13158.8|13163.7|13162.7|13163.7|13162.7|13159|13158|341
1650986590000|2022-04-26 15:23:10|13163.4|13162.4|13166.3|13165.3|13166.3|13165.3|13162.2|13161.2|339
1650986600000|2022-04-26 15:23:20|13166.4|13165.4|13163|13162|13167.9|13166.9|13162.9|13161.9|358
1650986610000|2022-04-26 15:23:30|13162.9|13161.9|13157.9|13156.9|13164.5|13163.5|13157.2|13156.2|357
1650986620000|2022-04-26 15:23:40|13158|13157|13156.5|13155.5|13160.5|13159.5|13154|13153|331
1650986630000|2022-04-26 15:23:50|13156.4|13155.4|13152.4|13151.4|13156.4|13155.4|13150.9|13149.9|225
1650986640000|2022-04-26 15:24:00|13152|13151|13149.8|13148.8|13152.8|13151.8|13149.3|13148.3|232
1650986650000|2022-04-26 15:24:10|13149.7|13148.7|13154.9|13153.9|13155.8|13154.8|13149|13148|179
1650986660000|2022-04-26 15:24:20|13155|13154|13154.3|13153.3|13157.3|13156.3|13154.3|13153.3|170
1650986670000|2022-04-26 15:24:30|13154.8|13153.8|13153.5|13152.5|13154.9|13153.9|13151.4|13150.4|155
1650986680000|2022-04-26 15:24:40|13153.4|13152.4|13155.2|13154.2|13155.3|13154.3|13147.8|13146.8|277
1650986690000|2022-04-26 15:24:50|13154.7|13153.7|13152.9|13151.9|13155.3|13154.3|13150.2|13149.2|130
1650986700000|2022-04-26 15:25:00|13152.5|13151.5|13147.3|13146.3|13154.7|13153.7|13144.8|13143.8|320
1650986710000|2022-04-26 15:25:10|13148.2|13147.2|13147.7|13146.7|13149.8|13148.8|13146|13145|111
1650986720000|2022-04-26 15:25:20|13147.9|13146.9|13148.3|13147.3|13151.4|13150.4|13147.7|13146.7|145
1650986730000|2022-04-26 15:25:30|13148.2|13147.2|13151.9|13150.9|13153.7|13152.7|13147.9|13146.9|143
1650986740000|2022-04-26 15:25:40|13152|13151|13156.4|13155.4|13157.5|13156.5|13151.5|13150.5|159
1650986750000|2022-04-26 15:25:50|13156.3|13155.3|13160.4|13159.4|13161.2|13160.2|13156|13155|183
1650986760000|2022-04-26 15:26:00|13160.5|13159.5|13157.5|13156.5|13165.3|13164.3|13156.9|13155.9|313
1650986770000|2022-04-26 15:26:10|13157.4|13156.4|13156.2|13155.2|13157.7|13156.7|13154.2|13153.2|162
1650986780000|2022-04-26 15:26:20|13156|13155|13158.9|13157.9|13159.2|13158.2|13153.5|13152.5|106
1650986790000|2022-04-26 15:26:30|13158.7|13157.7|13154.8|13153.8|13158.7|13157.7|13154.3|13153.3|92
1650986800000|2022-04-26 15:26:40|13154.5|13153.5|13148.4|13147.4|13154.5|13153.5|13147.3|13146.3|197
1650986810000|2022-04-26 15:26:50|13148.7|13147.7|13147.5|13146.5|13149.5|13148.5|13146.5|13145.5|135
1650986820000|2022-04-26 15:27:00|13147.9|13146.9|13148.5|13147.5|13150.7|13149.7|13145.4|13144.4|293
1650986830000|2022-04-26 15:27:10|13149.4|13148.4|13148.9|13147.9|13152.9|13151.9|13148.3|13147.3|102
1650986840000|2022-04-26 15:27:20|13149.2|13148.2|13156|13155|13156.8|13155.8|13149.2|13148.2|133
1650986850000|2022-04-26 15:27:30|13156.2|13155.2|13154.5|13153.5|13156.7|13155.7|13152|13151|134
1650986860000|2022-04-26 15:27:40|13154.4|13153.4|13155.8|13154.8|13155.8|13154.8|13151.8|13150.8|83
1650986870000|2022-04-26 15:27:50|13156.5|13155.5|13155.2|13154.2|13159.2|13158.2|13154.9|13153.9|100
1650986880000|2022-04-26 15:28:00|13155.4|13154.4|13150|13149|13155.9|13154.9|13149.2|13148.2|150
1650986890000|2022-04-26 15:28:10|13150.4|13149.4|13154.9|13153.9|13156.4|13155.4|13148.3|13147.3|144
1650986900000|2022-04-26 15:28:20|13154.7|13153.7|13145.3|13144.3|13154.7|13153.7|13145.3|13144.3|159
1650986910000|2022-04-26 15:28:30|13145.2|13144.2|13139.7|13138.7|13145.7|13144.7|13139|13138|330
1650986920000|2022-04-26 15:28:40|13139.5|13138.5|13149.2|13148.2|13151.2|13150.2|13139.2|13138.2|324
1650986930000|2022-04-26 15:28:50|13149.4|13148.4|13144.9|13143.9|13149.9|13148.9|13142.9|13141.9|185
1650986940000|2022-04-26 15:29:00|13145.2|13144.2|13146.8|13145.8|13151.3|13150.3|13144|13143|337
1650986950000|2022-04-26 15:29:10|13146.5|13145.5|13144.5|13143.5|13150.2|13149.2|13144.3|13143.3|165
1650986960000|2022-04-26 15:29:20|13146.2|13145.2|13143.2|13142.2|13147.9|13146.9|13142.3|13141.3|97
1650986970000|2022-04-26 15:29:30|13144.9|13143.9|13143.9|13142.9|13146.9|13145.9|13143.4|13142.4|172
1650986980000|2022-04-26 15:29:40|13144|13143|13146|13145|13149.9|13148.9|13143.2|13142.2|189
1650986990000|2022-04-26 15:29:50|13146.4|13145.4|13143.7|13142.7|13147.2|13146.2|13143.4|13142.4|72
1650987000000|2022-04-26 15:30:00|13143.4|13142.4|13144.3|13143.3|13148.5|13147.5|13140.7|13139.7|216
1650987010000|2022-04-26 15:30:10|13144.4|13143.4|13138.3|13137.3|13145.7|13144.7|13138.3|13137.3|249
1650987020000|2022-04-26 15:30:20|13138|13137|13140.2|13139.2|13141.5|13140.5|13137.7|13136.7|208
1650987030000|2022-04-26 15:30:30|13140.3|13139.3|13136.7|13135.7|13140.3|13139.3|13136.2|13135.2|104
1650987040000|2022-04-26 15:30:40|13136.4|13135.4|13140.4|13139.4|13140.7|13139.7|13135.9|13134.9|227
1650987050000|2022-04-26 15:30:50|13140.2|13139.2|13133.5|13132.5|13140.8|13139.8|13132.2|13131.2|271
1650987060000|2022-04-26 15:31:00|13133.8|13132.8|13132.2|13131.2|13134.9|13133.9|13127.2|13126.2|532
1650987070000|2022-04-26 15:31:10|13132.3|13131.3|13135.4|13134.4|13136.5|13135.5|13130.2|13129.2|183
1650987080000|2022-04-26 15:31:20|13135|13134|13139.2|13138.2|13139.8|13138.8|13133.5|13132.5|192
1650987090000|2022-04-26 15:31:30|13139|13138|13137.4|13136.4|13139.2|13138.2|13135.5|13134.5|143
1650987100000|2022-04-26 15:31:40|13137.5|13136.5|13144|13143|13144.2|13143.2|13136.8|13135.8|258
1650987110000|2022-04-26 15:31:50|13144.4|13143.4|13143.3|13142.3|13147.8|13146.8|13141.5|13140.5|221
1650987120000|2022-04-26 15:32:00|13142.8|13141.8|13145.4|13144.4|13148.4|13147.4|13140.7|13139.7|189
1650987130000|2022-04-26 15:32:10|13145.3|13144.3|13138.7|13137.7|13146.4|13145.4|13138.3|13137.3|156
1650987140000|2022-04-26 15:32:20|13138.5|13137.5|13134.2|13133.2|13139.7|13138.7|13133.8|13132.8|167
1650987150000|2022-04-26 15:32:30|13134|13133|13137|13136|13137|13136|13131.7|13130.7|131
1650987160000|2022-04-26 15:32:40|13136.8|13135.8|13132.7|13131.7|13137.7|13136.7|13132.2|13131.2|102
1650987170000|2022-04-26 15:32:50|13132.5|13131.5|13134.4|13133.4|13136.3|13135.3|13132.4|13131.4|91
1650987180000|2022-04-26 15:33:00|13134.5|13133.5|13140.2|13139.2|13141|13140|13134.5|13133.5|133
1650987190000|2022-04-26 15:33:10|13140.4|13139.4|13143|13142|13144.7|13143.7|13139.7|13138.7|177
1650987200000|2022-04-26 15:33:20|13142.9|13141.9|13141.2|13140.2|13145.3|13144.3|13140.2|13139.2|160
1650987210000|2022-04-26 15:33:30|13141|13140|13146|13145|13147.2|13146.2|13138.3|13137.3|152
1650987220000|2022-04-26 15:33:40|13145.9|13144.9|13152.4|13151.4|13153.7|13152.7|13143.9|13142.9|409
1650987230000|2022-04-26 15:33:50|13152.2|13151.2|13167.2|13166.2|13167.8|13166.8|13152.2|13151.2|866
1650987240000|2022-04-26 15:34:00|13166.8|13165.8|13169.7|13168.7|13170.8|13169.8|13164.4|13163.4|510
1650987250000|2022-04-26 15:34:10|13169.4|13168.4|13163.5|13162.5|13169.4|13168.4|13162.9|13161.9|211
1650987260000|2022-04-26 15:34:20|13163.7|13162.7|13155.9|13154.9|13163.7|13162.7|13154.4|13153.4|291
1650987270000|2022-04-26 15:34:30|13156|13155|13157.3|13156.3|13158.4|13157.4|13150.7|13149.7|166
1650987280000|2022-04-26 15:34:40|13156.9|13155.9|13151.3|13150.3|13157.2|13156.2|13149.4|13148.4|267
1650987290000|2022-04-26 15:34:50|13151.2|13150.2|13144.5|13143.5|13151.2|13150.2|13143.4|13142.4|253
1650987300000|2022-04-26 15:35:00|13143.9|13142.9|13146.4|13145.4|13149.2|13148.2|13141.2|13140.2|274
1650987310000|2022-04-26 15:35:10|13147.2|13146.2|13139.3|13138.3|13148.2|13147.2|13136.9|13135.9|657
1650987320000|2022-04-26 15:35:20|13139.4|13138.4|13136.5|13135.5|13141.7|13140.7|13134.2|13133.2|257
1650987330000|2022-04-26 15:35:30|13136.7|13135.7|13131.4|13130.4|13136.8|13135.8|13131|13130|319
1650987340000|2022-04-26 15:35:40|13131.7|13130.7|13124.5|13123.5|13131.8|13130.8|13119.9|13118.9|877
1650987350000|2022-04-26 15:35:50|13126.5|13125.5|13116.7|13115.7|13126.7|13125.7|13115.9|13114.9|471
1650987360000|2022-04-26 15:36:00|13116.8|13115.8|13119.9|13118.9|13122.4|13121.4|13116|13115|277
1650987370000|2022-04-26 15:36:10|13120.3|13119.3|13121.8|13120.8|13126.2|13125.2|13117|13116|357
1650987380000|2022-04-26 15:36:20|13121.9|13120.9|13118.8|13117.8|13122.9|13121.9|13118.5|13117.5|167
1650987390000|2022-04-26 15:36:30|13119.2|13118.2|13119.9|13118.9|13122.7|13121.7|13118.9|13117.9|146
1650987400000|2022-04-26 15:36:40|13119.8|13118.8|13116|13115|13121.9|13120.9|13114.9|13113.9|325
1650987410000|2022-04-26 15:36:50|13115.9|13114.9|13115.5|13114.5|13116.8|13115.8|13114.3|13113.3|202
1650987420000|2022-04-26 15:37:00|13115.8|13114.8|13120.7|13119.7|13122|13121|13115.7|13114.7|344
1650987430000|2022-04-26 15:37:10|13120.8|13119.8|13116.8|13115.8|13120.8|13119.8|13114.4|13113.4|249
1650987440000|2022-04-26 15:37:20|13116.9|13115.9|13114.2|13113.2|13118.2|13117.2|13113.3|13112.3|269
1650987450000|2022-04-26 15:37:30|13114|13113|13112.3|13111.3|13114.7|13113.7|13111.7|13110.7|243
1650987460000|2022-04-26 15:37:40|13112.2|13111.2|13112.9|13111.9|13114.3|13113.3|13110.9|13109.9|298
1650987470000|2022-04-26 15:37:50|13112.8|13111.8|13115|13114|13116.5|13115.5|13110.7|13109.7|194
1650987480000|2022-04-26 15:38:00|13115.5|13114.5|13114.4|13113.4|13119.2|13118.2|13113.5|13112.5|195
1650987490000|2022-04-26 15:38:10|13114.7|13113.7|13117.9|13116.9|13117.9|13116.9|13113.4|13112.4|173
1650987500000|2022-04-26 15:38:20|13118|13117|13118.3|13117.3|13120.2|13119.2|13117.2|13116.2|149
1650987510000|2022-04-26 15:38:30|13118.7|13117.7|13123.3|13122.3|13125.3|13124.3|13118|13117|565
1650987520000|2022-04-26 15:38:40|13123.5|13122.5|13130.7|13129.7|13130.7|13129.7|13122|13121|354
1650987530000|2022-04-26 15:38:50|13130.5|13129.5|13125|13124|13130.7|13129.7|13125|13124|317
1650987540000|2022-04-26 15:39:00|13124.9|13123.9|13123.3|13122.3|13127.2|13126.2|13122.7|13121.7|168
1650987550000|2022-04-26 15:39:10|13123.4|13122.4|13130.2|13129.2|13130.3|13129.3|13123.3|13122.3|151
1650987560000|2022-04-26 15:39:20|13129.9|13128.9|13129.8|13128.8|13131|13130|13126.4|13125.4|153
1650987570000|2022-04-26 15:39:30|13129.7|13128.7|13130.5|13129.5|13131.7|13130.7|13127.3|13126.3|214
1650987580000|2022-04-26 15:39:40|13130.4|13129.4|13130.2|13129.2|13130.5|13129.5|13126.8|13125.8|174
1650987590000|2022-04-26 15:39:50|13130|13129|13127.7|13126.7|13131.4|13130.4|13127.3|13126.3|101
1650987600000|2022-04-26 15:40:00|13128.2|13127.2|13122.8|13121.8|13128.2|13127.2|13121.5|13120.5|295
1650987610000|2022-04-26 15:40:10|13121.7|13120.7|13121.9|13120.9|13122.2|13121.2|13117.7|13116.7|179
1650987620000|2022-04-26 15:40:20|13122|13121|13119.4|13118.4|13122|13121|13118|13117|115
1650987630000|2022-04-26 15:40:30|13119.2|13118.2|13122|13121|13122|13121|13116.8|13115.8|101
1650987640000|2022-04-26 15:40:40|13122.5|13121.5|13119|13118|13124.7|13123.7|13118.8|13117.8|135
1650987650000|2022-04-26 15:40:50|13118.7|13117.7|13118.4|13117.4|13121.7|13120.7|13117.2|13116.2|167
1650987660000|2022-04-26 15:41:00|13118.5|13117.5|13115.7|13114.7|13121.7|13120.7|13115.5|13114.5|128
1650987670000|2022-04-26 15:41:10|13115.5|13114.5|13111.9|13110.9|13117.4|13116.4|13111.8|13110.8|310
1650987680000|2022-04-26 15:41:20|13111.3|13110.3|13109.7|13108.7|13111.3|13110.3|13108.8|13107.8|432
1650987690000|2022-04-26 15:41:30|13109.8|13108.8|13108.2|13107.2|13110.4|13109.4|13108|13107|238
1650987700000|2022-04-26 15:41:40|13108.3|13107.3|13105.4|13104.4|13108.3|13107.3|13104.5|13103.5|417
1650987710000|2022-04-26 15:41:50|13105.5|13104.5|13105.8|13104.8|13107.4|13106.4|13104.4|13103.4|167
1650987720000|2022-04-26 15:42:00|13105.3|13104.3|13112|13111|13112.2|13111.2|13104.4|13103.4|262
1650987730000|2022-04-26 15:42:10|13111.8|13110.8|13114.2|13113.2|13114.7|13113.7|13109.8|13108.8|137
1650987740000|2022-04-26 15:42:20|13114.3|13113.3|13115|13114|13115.2|13114.2|13112.8|13111.8|149
1650987750000|2022-04-26 15:42:30|13114.4|13113.4|13121.4|13120.4|13127.7|13126.7|13110.7|13109.7|1045
1650987760000|2022-04-26 15:42:40|13121.5|13120.5|13123.8|13122.8|13124|13123|13116.9|13115.9|182
1650987770000|2022-04-26 15:42:50|13123.9|13122.9|13125.5|13124.5|13125.9|13124.9|13122.9|13121.9|167
1650987780000|2022-04-26 15:43:00|13125.4|13124.4|13121.9|13120.9|13127.2|13126.2|13120.9|13119.9|129
1650987790000|2022-04-26 15:43:10|13121.5|13120.5|13125.5|13124.5|13126.3|13125.3|13121.3|13120.3|195
1650987800000|2022-04-26 15:43:20|13125.4|13124.4|13127|13126|13129.4|13128.4|13125|13124|164
1650987810000|2022-04-26 15:43:30|13127.2|13126.2|13122.8|13121.8|13127.9|13126.9|13122.7|13121.7|103
1650987820000|2022-04-26 15:43:40|13122.7|13121.7|13120.2|13119.2|13122.8|13121.8|13118.9|13117.9|131
1650987830000|2022-04-26 15:43:50|13120.4|13119.4|13122|13121|13124.8|13123.8|13119|13118|94
1650987840000|2022-04-26 15:44:00|13121.9|13120.9|13120.4|13119.4|13123|13122|13117.9|13116.9|144
1650987850000|2022-04-26 15:44:10|13120.3|13119.3|13127.2|13126.2|13128.2|13127.2|13119.9|13118.9|164
1650987860000|2022-04-26 15:44:20|13127.3|13126.3|13131.9|13130.9|13134.8|13133.8|13126.9|13125.9|361
1650987870000|2022-04-26 15:44:30|13131.8|13130.8|13136.4|13135.4|13137.3|13136.3|13130.8|13129.8|239
1650987880000|2022-04-26 15:44:40|13136.7|13135.7|13136|13135|13137.7|13136.7|13134.4|13133.4|108
1650987890000|2022-04-26 15:44:50|13136.2|13135.2|13137.2|13136.2|13138.8|13137.8|13134.3|13133.3|161
1650987900000|2022-04-26 15:45:00|13137.4|13136.4|13132.7|13131.7|13137.7|13136.7|13132|13131|213
1650987910000|2022-04-26 15:45:10|13132.5|13131.5|13134.2|13133.2|13134.2|13133.2|13129.9|13128.9|132
1650987920000|2022-04-26 15:45:20|13134.4|13133.4|13137.2|13136.2|13141.5|13140.5|13134.3|13133.3|260
1650987930000|2022-04-26 15:45:30|13137.3|13136.3|13135|13134|13137.3|13136.3|13132.9|13131.9|114
1650987940000|2022-04-26 15:45:40|13135.2|13134.2|13132.5|13131.5|13136.2|13135.2|13132.2|13131.2|122
1650987950000|2022-04-26 15:45:50|13132.7|13131.7|13129.7|13128.7|13132.8|13131.8|13128.3|13127.3|211
1650987960000|2022-04-26 15:46:00|13129.4|13128.4|13123.7|13122.7|13134.4|13133.4|13123.4|13122.4|309
1650987970000|2022-04-26 15:46:10|13123.9|13122.9|13119.3|13118.3|13125.2|13124.2|13118.8|13117.8|278
1650987980000|2022-04-26 15:46:20|13119.2|13118.2|13120|13119|13121.2|13120.2|13118.9|13117.9|127
1650987990000|2022-04-26 15:46:30|13120.3|13119.3|13126.9|13125.9|13127.7|13126.7|13119.9|13118.9|127
1650988000000|2022-04-26 15:46:40|13126.7|13125.7|13124.2|13123.2|13128.5|13127.5|13123.3|13122.3|80
1650988010000|2022-04-26 15:46:50|13124.4|13123.4|13122.4|13121.4|13124.4|13123.4|13121.2|13120.2|62
1650988020000|2022-04-26 15:47:00|13122.3|13121.3|13125.7|13124.7|13125.8|13124.8|13122.3|13121.3|66
1650988030000|2022-04-26 15:47:10|13125.5|13124.5|13125.7|13124.7|13127.5|13126.5|13125.3|13124.3|103
1650988040000|2022-04-26 15:47:20|13125.8|13124.8|13126.9|13125.9|13127.7|13126.7|13124.9|13123.9|79
1650988050000|2022-04-26 15:47:30|13126.8|13125.8|13131.9|13130.9|13132|13131|13125.9|13124.9|151
1650988060000|2022-04-26 15:47:40|13131.8|13130.8|13136.5|13135.5|13136.5|13135.5|13131|13130|214
1650988070000|2022-04-26 15:47:50|13136.4|13135.4|13133.7|13132.7|13136.9|13135.9|13130.8|13129.8|197
1650988080000|2022-04-26 15:48:00|13132.7|13131.7|13134|13133|13136.8|13135.8|13131.7|13130.7|161
1650988090000|2022-04-26 15:48:10|13134.9|13133.9|13135.4|13134.4|13136.4|13135.4|13132.4|13131.4|116
1650988100000|2022-04-26 15:48:20|13135.7|13134.7|13138.4|13137.4|13138.8|13137.8|13135.5|13134.5|118
1650988110000|2022-04-26 15:48:30|13138|13137|13138.8|13137.8|13138.8|13137.8|13137|13136|121
1650988120000|2022-04-26 15:48:40|13138.7|13137.7|13132.8|13131.8|13139.2|13138.2|13132.8|13131.8|162
1650988130000|2022-04-26 15:48:50|13133.4|13132.4|13127.9|13126.9|13133.9|13132.9|13127.8|13126.8|156
1650988140000|2022-04-26 15:49:00|13127.8|13126.8|13127.4|13126.4|13128.9|13127.9|13125.8|13124.8|200
1650988150000|2022-04-26 15:49:10|13127.3|13126.3|13128.9|13127.9|13131.2|13130.2|13126.4|13125.4|126
1650988160000|2022-04-26 15:49:20|13128.5|13127.5|13125.4|13124.4|13128.8|13127.8|13123.9|13122.9|113
1650988170000|2022-04-26 15:49:30|13125.3|13124.3|13121.2|13120.2|13125.4|13124.4|13120.4|13119.4|126
1650988180000|2022-04-26 15:49:40|13121.4|13120.4|13126.4|13125.4|13126.7|13125.7|13121.2|13120.2|85
1650988190000|2022-04-26 15:49:50|13126.7|13125.7|13128.7|13127.7|13129.3|13128.3|13125.5|13124.5|52
1650988200000|2022-04-26 15:50:00|13128.5|13127.5|13130.4|13129.4|13131.2|13130.2|13125.4|13124.4|128
1650988210000|2022-04-26 15:50:10|13130.3|13129.3|13123.7|13122.7|13130.3|13129.3|13121.4|13120.4|105
1650988220000|2022-04-26 15:50:20|13123.9|13122.9|13124.9|13123.9|13125.4|13124.4|13123.3|13122.3|78
1650988230000|2022-04-26 15:50:30|13124.7|13123.7|13123.4|13122.4|13125.5|13124.5|13122.4|13121.4|88
1650988240000|2022-04-26 15:50:40|13124.2|13123.2|13125.2|13124.2|13128.7|13127.7|13123.8|13122.8|85
1650988250000|2022-04-26 15:50:50|13125|13124|13124.4|13123.4|13125.9|13124.9|13122.9|13121.9|60
1650988260000|2022-04-26 15:51:00|13124.3|13123.3|13119.9|13118.9|13124.4|13123.4|13119.8|13118.8|161
1650988270000|2022-04-26 15:51:10|13118.9|13117.9|13122.7|13121.7|13123.7|13122.7|13118.2|13117.2|143
1650988280000|2022-04-26 15:51:20|13122.4|13121.4|13124.9|13123.9|13125.2|13124.2|13121.4|13120.4|155
1650988290000|2022-04-26 15:51:30|13124.8|13123.8|13131.2|13130.2|13131.3|13130.3|13124.7|13123.7|194
1650988300000|2022-04-26 15:51:40|13131.3|13130.3|13134|13133|13134.9|13133.9|13129.7|13128.7|174
1650988310000|2022-04-26 15:51:50|13134.8|13133.8|13132.4|13131.4|13137.3|13136.3|13132.4|13131.4|153
1650988320000|2022-04-26 15:52:00|13131.9|13130.9|13133.4|13132.4|13135.5|13134.5|13131.4|13130.4|97
1650988330000|2022-04-26 15:52:10|13132.8|13131.8|13133.4|13132.4|13134.4|13133.4|13132.4|13131.4|93
1650988340000|2022-04-26 15:52:20|13133.3|13132.3|13134.3|13133.3|13134.7|13133.7|13131.9|13130.9|55
1650988350000|2022-04-26 15:52:30|13134.5|13133.5|13136.4|13135.4|13137|13136|13133.8|13132.8|94
1650988360000|2022-04-26 15:52:40|13136.3|13135.3|13131.4|13130.4|13136.7|13135.7|13131.2|13130.2|77
1650988370000|2022-04-26 15:52:50|13131.2|13130.2|13128.4|13127.4|13131.9|13130.9|13126.4|13125.4|159
1650988380000|2022-04-26 15:53:00|13127.2|13126.2|13124.5|13123.5|13127.4|13126.4|13124|13123|110
1650988390000|2022-04-26 15:53:10|13124.4|13123.4|13120.7|13119.7|13125.3|13124.3|13120.5|13119.5|156
1650988400000|2022-04-26 15:53:20|13120.4|13119.4|13122.2|13121.2|13122.3|13121.3|13119|13118|146
1650988410000|2022-04-26 15:53:30|13122.3|13121.3|13120.5|13119.5|13122.7|13121.7|13117.3|13116.3|142
1650988420000|2022-04-26 15:53:40|13120.4|13119.4|13118.3|13117.3|13123.2|13122.2|13118|13117|107
1650988430000|2022-04-26 15:53:50|13118.4|13117.4|13122.9|13121.9|13122.9|13121.9|13117.8|13116.8|83
1650988440000|2022-04-26 15:54:00|13122.8|13121.8|13119.2|13118.2|13123.2|13122.2|13118.3|13117.3|98
1650988450000|2022-04-26 15:54:10|13119|13118|13126.3|13125.3|13126.3|13125.3|13118.3|13117.3|189
1650988460000|2022-04-26 15:54:20|13126.2|13125.2|13123.7|13122.7|13127.2|13126.2|13123.5|13122.5|85
1650988470000|2022-04-26 15:54:30|13123.5|13122.5|13122.7|13121.7|13124.5|13123.5|13121.4|13120.4|70
1650988480000|2022-04-26 15:54:40|13122.8|13121.8|13120.9|13119.9|13122.8|13121.8|13120.8|13119.8|70
1650988490000|2022-04-26 15:54:50|13120.8|13119.8|13119|13118|13121.4|13120.4|13117.9|13116.9|111
1650988500000|2022-04-26 15:55:00|13119.2|13118.2|13113.7|13112.7|13119.3|13118.3|13113|13112|311
1650988510000|2022-04-26 15:55:10|13113.2|13112.2|13111.8|13110.8|13113.8|13112.8|13111.2|13110.2|267
1650988520000|2022-04-26 15:55:20|13111.9|13110.9|13112.2|13111.2|13113|13112|13109.8|13108.8|373
1650988530000|2022-04-26 15:55:30|13111.9|13110.9|13111.8|13110.8|13113.8|13112.8|13109.9|13108.9|116
1650988540000|2022-04-26 15:55:40|13112|13111|13108.9|13107.9|13112.9|13111.9|13108|13107|268
1650988550000|2022-04-26 15:55:50|13108.7|13107.7|13104.9|13103.9|13108.7|13107.7|13104.2|13103.2|507
1650988560000|2022-04-26 15:56:00|13105.3|13104.3|13107.9|13106.9|13109.9|13108.9|13104.9|13103.9|218
1650988570000|2022-04-26 15:56:10|13107.2|13106.2|13107.9|13106.9|13108.8|13107.8|13106.3|13105.3|170
1650988580000|2022-04-26 15:56:20|13108.2|13107.2|13106.8|13105.8|13108.2|13107.2|13105.7|13104.7|157
1650988590000|2022-04-26 15:56:30|13106.7|13105.7|13105|13104|13108.2|13107.2|13105|13104|104
1650988600000|2022-04-26 15:56:40|13105.8|13104.8|13107.7|13106.7|13112|13111|13105|13104|198
1650988610000|2022-04-26 15:56:50|13107.9|13106.9|13104.8|13103.8|13108.8|13107.8|13104.5|13103.5|104
1650988620000|2022-04-26 15:57:00|13105.2|13104.2|13106.4|13105.4|13106.5|13105.5|13104.4|13103.4|122
1650988630000|2022-04-26 15:57:10|13106.3|13105.3|13104.7|13103.7|13106.8|13105.8|13103.8|13102.8|194
1650988640000|2022-04-26 15:57:20|13104.4|13103.4|13100|13099|13104.8|13103.8|13097.8|13096.8|740
1650988650000|2022-04-26 15:57:30|13099.8|13098.8|13096.8|13095.8|13099.8|13098.8|13096.3|13095.3|370
1650988660000|2022-04-26 15:57:40|13096.9|13095.9|13099.9|13098.9|13100.3|13099.3|13096.4|13095.4|175
1650988670000|2022-04-26 15:57:50|13099.5|13098.5|13099.4|13098.4|13101.8|13100.8|13098.5|13097.5|122
1650988680000|2022-04-26 15:58:00|13099.3|13098.3|13103.8|13102.8|13104|13103|13098.2|13097.2|213
1650988690000|2022-04-26 15:58:10|13104|13103|13105.8|13104.8|13107|13106|13102.8|13101.8|312
1650988700000|2022-04-26 15:58:20|13105.5|13104.5|13103.2|13102.2|13105.5|13104.5|13100|13099|167
1650988710000|2022-04-26 15:58:30|13103|13102|13104.2|13103.2|13105.4|13104.4|13101.7|13100.7|172
1650988720000|2022-04-26 15:58:40|13103.9|13102.9|13105.8|13104.8|13106.3|13105.3|13103.9|13102.9|55
1650988730000|2022-04-26 15:58:50|13105.7|13104.7|13101.2|13100.2|13106|13105|13101.2|13100.2|74
1650988740000|2022-04-26 15:59:00|13101|13100|13104.8|13103.8|13105.8|13104.8|13100.7|13099.7|125
1650988750000|2022-04-26 15:59:10|13105.3|13104.3|13102.8|13101.8|13106.3|13105.3|13102.3|13101.3|101
1650988760000|2022-04-26 15:59:20|13102.7|13101.7|13103.5|13102.5|13104.4|13103.4|13100.5|13099.5|120
1650988770000|2022-04-26 15:59:30|13103.8|13102.8|13102.5|13101.5|13104.9|13103.9|13101.9|13100.9|139
1650988780000|2022-04-26 15:59:40|13102.7|13101.7|13103.5|13102.5|13104.3|13103.3|13100.4|13099.4|77
1650988790000|2022-04-26 15:59:50|13103.8|13102.8|13102|13101|13104|13103|13100.7|13099.7|111
1650988800000|2022-04-26 16:00:00|13102.2|13101.2|13107.5|13106.5|13110.9|13109.9|13102|13101|406
1650988810000|2022-04-26 16:00:10|13107.7|13106.7|13108.3|13107.3|13108.3|13107.3|13103.3|13102.3|181
1650988820000|2022-04-26 16:00:20|13108.8|13107.8|13113.8|13112.8|13114.7|13113.7|13105.5|13104.5|266
1650988830000|2022-04-26 16:00:30|13113.5|13112.5|13115.3|13114.3|13121.4|13120.4|13112.3|13111.3|447
1650988840000|2022-04-26 16:00:40|13115|13114|13115.4|13114.4|13116.3|13115.3|13111.3|13110.3|204
1650988850000|2022-04-26 16:00:50|13115.2|13114.2|13117.3|13116.3|13118.8|13117.8|13114.4|13113.4|179
1650988860000|2022-04-26 16:01:00|13117.2|13116.2|13112|13111|13118.7|13117.7|13112|13111|228
1650988870000|2022-04-26 16:01:10|13112.5|13111.5|13115.8|13114.8|13116.8|13115.8|13109.8|13108.8|179
1650988880000|2022-04-26 16:01:20|13116|13115|13121.9|13120.9|13128.3|13127.3|13115.4|13114.4|415
1650988890000|2022-04-26 16:01:30|13122.9|13121.9|13124|13123|13127.2|13126.2|13121.7|13120.7|208
1650988900000|2022-04-26 16:01:40|13123.9|13122.9|13122.3|13121.3|13125.4|13124.4|13122.2|13121.2|150
1650988910000|2022-04-26 16:01:50|13122.2|13121.2|13122.3|13121.3|13123.9|13122.9|13121.4|13120.4|102
1650988920000|2022-04-26 16:02:00|13122.2|13121.2|13121.9|13120.9|13126.2|13125.2|13120.5|13119.5|185
1650988930000|2022-04-26 16:02:10|13121.3|13120.3|13119.5|13118.5|13122.4|13121.4|13118.3|13117.3|122
1650988940000|2022-04-26 16:02:20|13119|13118|13115|13114|13123|13122|13113.7|13112.7|252
1650988950000|2022-04-26 16:02:30|13113.8|13112.8|13114.2|13113.2|13117.7|13116.7|13113.8|13112.8|154
1650988960000|2022-04-26 16:02:40|13113.8|13112.8|13113.4|13112.4|13114.9|13113.9|13111.3|13110.3|135
1650988970000|2022-04-26 16:02:50|13113.5|13112.5|13116|13115|13116|13115|13113|13112|115
1650988980000|2022-04-26 16:03:00|13115.2|13114.2|13112.7|13111.7|13119|13118|13112.3|13111.3|281
1650988990000|2022-04-26 16:03:10|13112.8|13111.8|13116.7|13115.7|13117.8|13116.8|13109.4|13108.4|226
1650989000000|2022-04-26 16:03:20|13116.8|13115.8|13119|13118|13121.8|13120.8|13116|13115|182
1650989010000|2022-04-26 16:03:30|13118.3|13117.3|13117.5|13116.5|13119.5|13118.5|13115.5|13114.5|142
1650989020000|2022-04-26 16:03:40|13117.4|13116.4|13126.8|13125.8|13126.8|13125.8|13115.7|13114.7|175
1650989030000|2022-04-26 16:03:50|13126.7|13125.7|13128.4|13127.4|13130|13129|13125.4|13124.4|382
1650989040000|2022-04-26 16:04:00|13127.5|13126.5|13120.5|13119.5|13127.7|13126.7|13120.3|13119.3|226
1650989050000|2022-04-26 16:04:10|13120.7|13119.7|13123.9|13122.9|13125.5|13124.5|13118.3|13117.3|123
1650989060000|2022-04-26 16:04:20|13124|13123|13129.2|13128.2|13129.2|13128.2|13121.5|13120.5|182
1650989070000|2022-04-26 16:04:30|13130.3|13129.3|13125.3|13124.3|13130.3|13129.3|13124.9|13123.9|213
1650989080000|2022-04-26 16:04:40|13125|13124|13123.3|13122.3|13125.4|13124.4|13121.2|13120.2|160
1650989090000|2022-04-26 16:04:50|13123.2|13122.2|13121.9|13120.9|13124.7|13123.7|13120.7|13119.7|74
1650989100000|2022-04-26 16:05:00|13122|13121|13119.8|13118.8|13125.5|13124.5|13117.5|13116.5|317
1650989110000|2022-04-26 16:05:10|13119.4|13118.4|13123.5|13122.5|13125.5|13124.5|13117.5|13116.5|192
1650989120000|2022-04-26 16:05:20|13123.3|13122.3|13127.5|13126.5|13128|13127|13121.9|13120.9|177
1650989130000|2022-04-26 16:05:30|13126.5|13125.5|13122.2|13121.2|13126.7|13125.7|13121.2|13120.2|177
1650989140000|2022-04-26 16:05:40|13122|13121|13121.3|13120.3|13122.4|13121.4|13119.9|13118.9|108
1650989150000|2022-04-26 16:05:50|13122.7|13121.7|13121.2|13120.2|13123.7|13122.7|13120.7|13119.7|71
1650989160000|2022-04-26 16:06:00|13121.4|13120.4|13116.4|13115.4|13121.4|13120.4|13115.8|13114.8|220
1650989170000|2022-04-26 16:06:10|13116.8|13115.8|13115.8|13114.8|13118.7|13117.7|13115.8|13114.8|94
1650989180000|2022-04-26 16:06:20|13115.9|13114.9|13120.3|13119.3|13120.5|13119.5|13115.8|13114.8|104
1650989190000|2022-04-26 16:06:30|13120.4|13119.4|13121.2|13120.2|13123.5|13122.5|13119.8|13118.8|217
1650989200000|2022-04-26 16:06:40|13121.4|13120.4|13124.2|13123.2|13124.7|13123.7|13120.2|13119.2|70
1650989210000|2022-04-26 16:06:50|13124.7|13123.7|13117.9|13116.9|13125|13124|13117.9|13116.9|101
1650989220000|2022-04-26 16:07:00|13118|13117|13116.4|13115.4|13120|13119|13116|13115|128
1650989230000|2022-04-26 16:07:10|13116.5|13115.5|13119.5|13118.5|13120.3|13119.3|13116|13115|62
1650989240000|2022-04-26 16:07:20|13119.2|13118.2|13123.5|13122.5|13124.3|13123.3|13117.9|13116.9|137
1650989250000|2022-04-26 16:07:30|13123.4|13122.4|13124.9|13123.9|13125.3|13124.3|13122.2|13121.2|203
1650989260000|2022-04-26 16:07:40|13124.8|13123.8|13120.8|13119.8|13125|13124|13119.2|13118.2|86
1650989270000|2022-04-26 16:07:50|13121.3|13120.3|13123.7|13122.7|13123.8|13122.8|13119.4|13118.4|152
1650989280000|2022-04-26 16:08:00|13123.5|13122.5|13128.5|13127.5|13130.4|13129.4|13123.5|13122.5|270
1650989290000|2022-04-26 16:08:10|13128.4|13127.4|13126.3|13125.3|13128.4|13127.4|13125.5|13124.5|108
1650989300000|2022-04-26 16:08:20|13126.2|13125.2|13123.2|13122.2|13128.8|13127.8|13123.2|13122.2|186
1650989310000|2022-04-26 16:08:30|13122.7|13121.7|13125.3|13124.3|13126.5|13125.5|13121.8|13120.8|349
1650989320000|2022-04-26 16:08:40|13124.9|13123.9|13126|13125|13127.5|13126.5|13123.3|13122.3|130
1650989330000|2022-04-26 16:08:50|13126.2|13125.2|13124.3|13123.3|13127.7|13126.7|13124|13123|101
1650989340000|2022-04-26 16:09:00|13124.4|13123.4|13124.8|13123.8|13126.5|13125.5|13121.3|13120.3|158
1650989350000|2022-04-26 16:09:10|13124.9|13123.9|13130.3|13129.3|13130.5|13129.5|13122.2|13121.2|241
1650989360000|2022-04-26 16:09:20|13130.5|13129.5|13143.2|13142.2|13143.3|13142.3|13130.5|13129.5|505
1650989370000|2022-04-26 16:09:30|13144.3|13143.3|13147.7|13146.7|13150.8|13149.8|13142.3|13141.3|472
1650989380000|2022-04-26 16:09:40|13147.5|13146.5|13149.3|13148.3|13153.3|13152.3|13147.3|13146.3|319
1650989390000|2022-04-26 16:09:50|13149|13148|13149.7|13148.7|13152.3|13151.3|13144.8|13143.8|238
1650989400000|2022-04-26 16:10:00|13149.8|13148.8|13151.4|13150.4|13154.3|13153.3|13148.9|13147.9|223
1650989410000|2022-04-26 16:10:10|13151.3|13150.3|13144.5|13143.5|13151.3|13150.3|13143.5|13142.5|183
1650989420000|2022-04-26 16:10:20|13144|13143|13143.7|13142.7|13145.3|13144.3|13142|13141|162
1650989430000|2022-04-26 16:10:30|13143.5|13142.5|13142.8|13141.8|13144.3|13143.3|13141|13140|125
1650989440000|2022-04-26 16:10:40|13142.4|13141.4|13142.7|13141.7|13145|13144|13141.5|13140.5|136
1650989450000|2022-04-26 16:10:50|13142.8|13141.8|13137.4|13136.4|13143.2|13142.2|13136.7|13135.7|225
1650989460000|2022-04-26 16:11:00|13137.9|13136.9|13140.2|13139.2|13140.5|13139.5|13136.8|13135.8|198
1650989470000|2022-04-26 16:11:10|13140|13139|13143.3|13142.3|13143.8|13142.8|13137.3|13136.3|178
1650989480000|2022-04-26 16:11:20|13142.9|13141.9|13154.5|13153.5|13154.5|13153.5|13142.9|13141.9|372
1650989490000|2022-04-26 16:11:30|13154.2|13153.2|13150.9|13149.9|13154.3|13153.3|13150.4|13149.4|221
1650989500000|2022-04-26 16:11:40|13150.7|13149.7|13149.8|13148.8|13152.3|13151.3|13148.8|13147.8|107
1650989510000|2022-04-26 16:11:50|13149.7|13148.7|13150.4|13149.4|13150.8|13149.8|13145.8|13144.8|164
1650989520000|2022-04-26 16:12:00|13150.3|13149.3|13144.4|13143.4|13150.3|13149.3|13144.3|13143.3|132
1650989530000|2022-04-26 16:12:10|13144.3|13143.3|13143.5|13142.5|13145.8|13144.8|13142.8|13141.8|104
1650989540000|2022-04-26 16:12:20|13143.8|13142.8|13141|13140|13143.9|13142.9|13138.8|13137.8|145
1650989550000|2022-04-26 16:12:30|13141.3|13140.3|13140.9|13139.9|13142.8|13141.8|13138.3|13137.3|176
1650989560000|2022-04-26 16:12:40|13141.2|13140.2|13141.5|13140.5|13143.8|13142.8|13139.5|13138.5|184
1650989570000|2022-04-26 16:12:50|13142.2|13141.2|13138.8|13137.8|13142.2|13141.2|13138.2|13137.2|113
1650989580000|2022-04-26 16:13:00|13138.7|13137.7|13145.4|13144.4|13145.8|13144.8|13137.8|13136.8|166
1650989590000|2022-04-26 16:13:10|13145.7|13144.7|13141.4|13140.4|13146.5|13145.5|13140.4|13139.4|100
1650989600000|2022-04-26 16:13:20|13141.3|13140.3|13142.8|13141.8|13143.9|13142.9|13141.2|13140.2|66
1650989610000|2022-04-26 16:13:30|13142.9|13141.9|13149.7|13148.7|13149.7|13148.7|13142.8|13141.8|152
1650989620000|2022-04-26 16:13:40|13149.3|13148.3|13145.5|13144.5|13149.9|13148.9|13144|13143|102
1650989630000|2022-04-26 16:13:50|13145.4|13144.4|13145.5|13144.5|13148.8|13147.8|13145.3|13144.3|65
1650989640000|2022-04-26 16:14:00|13145|13144|13142.5|13141.5|13145.3|13144.3|13142|13141|110
1650989650000|2022-04-26 16:14:10|13143.4|13142.4|13149.3|13148.3|13151.7|13150.7|13142.7|13141.7|135
1650989660000|2022-04-26 16:14:20|13149.2|13148.2|13158.8|13157.8|13159.9|13158.9|13149.2|13148.2|344
1650989670000|2022-04-26 16:14:30|13158.3|13157.3|13156.7|13155.7|13158.8|13157.8|13154.2|13153.2|162
1650989680000|2022-04-26 16:14:40|13156.5|13155.5|13154.9|13153.9|13158.5|13157.5|13153.2|13152.2|165
1650989690000|2022-04-26 16:14:50|13155|13154|13155|13154|13155.2|13154.2|13152.4|13151.4|99
1650989700000|2022-04-26 16:15:00|13154.7|13153.7|13155.3|13154.3|13157|13156|13152.8|13151.8|105
1650989710000|2022-04-26 16:15:10|13156|13155|13158.8|13157.8|13158.8|13157.8|13154.7|13153.7|167
1650989720000|2022-04-26 16:15:20|13158.7|13157.7|13158.5|13157.5|13161.5|13160.5|13157.8|13156.8|192
1650989730000|2022-04-26 16:15:30|13158.8|13157.8|13158.7|13157.7|13162.3|13161.3|13158.4|13157.4|366
1650989740000|2022-04-26 16:15:40|13158.8|13157.8|13159.9|13158.9|13161.4|13160.4|13158|13157|91
1650989750000|2022-04-26 16:15:50|13159.8|13158.8|13158.3|13157.3|13160.8|13159.8|13157.7|13156.7|157
1650989760000|2022-04-26 16:16:00|13158.4|13157.4|13158.7|13157.7|13159.4|13158.4|13156.4|13155.4|138
1650989770000|2022-04-26 16:16:10|13158|13157|13165.9|13164.9|13166.3|13165.3|13157|13156|510
1650989780000|2022-04-26 16:16:20|13165.8|13164.8|13164.5|13163.5|13166.3|13165.3|13164.2|13163.2|263
1650989790000|2022-04-26 16:16:30|13164.7|13163.7|13164.5|13163.5|13165.8|13164.8|13164.3|13163.3|144
1650989800000|2022-04-26 16:16:40|13164.4|13163.4|13164.4|13163.4|13165.5|13164.5|13162.8|13161.8|185
1650989810000|2022-04-26 16:16:50|13164.5|13163.5|13162.7|13161.7|13164.9|13163.9|13160.8|13159.8|125
1650989820000|2022-04-26 16:17:00|13162.8|13161.8|13160.7|13159.7|13163.4|13162.4|13158.7|13157.7|191
1650989830000|2022-04-26 16:17:10|13160|13159|13161.3|13160.3|13162.5|13161.5|13158|13157|206
1650989840000|2022-04-26 16:17:20|13161.7|13160.7|13161.2|13160.2|13161.9|13160.9|13159.8|13158.8|99
1650989850000|2022-04-26 16:17:30|13161|13160|13160.5|13159.5|13162.5|13161.5|13159.3|13158.3|153
1650989860000|2022-04-26 16:17:40|13160.8|13159.8|13163.2|13162.2|13163.5|13162.5|13159.9|13158.9|162
1650989870000|2022-04-26 16:17:50|13163.3|13162.3|13168.2|13167.2|13170.3|13169.3|13163.2|13162.2|461
1650989880000|2022-04-26 16:18:00|13167.5|13166.5|13168.3|13167.3|13168.8|13167.8|13164.7|13163.7|197
1650989890000|2022-04-26 16:18:10|13168|13167|13171.4|13170.4|13173.3|13172.3|13166.9|13165.9|364
1650989900000|2022-04-26 16:18:20|13171.5|13170.5|13165|13164|13172.3|13171.3|13164.3|13163.3|257
1650989910000|2022-04-26 16:18:30|13164.3|13163.3|13162.7|13161.7|13165.5|13164.5|13162.7|13161.7|231
1650989920000|2022-04-26 16:18:40|13162.8|13161.8|13160.3|13159.3|13163.9|13162.9|13159.8|13158.8|238
1650989930000|2022-04-26 16:18:50|13160.4|13159.4|13161.4|13160.4|13161.4|13160.4|13159.4|13158.4|89
1650989940000|2022-04-26 16:19:00|13161.3|13160.3|13157|13156|13161.8|13160.8|13156|13155|190
1650989950000|2022-04-26 16:19:10|13155|13154|13160.3|13159.3|13160.5|13159.5|13154.7|13153.7|160
1650989960000|2022-04-26 16:19:20|13159.8|13158.8|13163.4|13162.4|13163.4|13162.4|13157.7|13156.7|121
1650989970000|2022-04-26 16:19:30|13163.3|13162.3|13161.4|13160.4|13167|13166|13161.2|13160.2|146
1650989980000|2022-04-26 16:19:40|13161.7|13160.7|13164.2|13163.2|13164.8|13163.8|13161.4|13160.4|63
1650989990000|2022-04-26 16:19:50|13164|13163|13161.9|13160.9|13164|13163|13160.7|13159.7|76
1650990000000|2022-04-26 16:20:00|13161.7|13160.7|13162.8|13161.8|13163.8|13162.8|13160.7|13159.7|91
1650990010000|2022-04-26 16:20:10|13162.7|13161.7|13164.3|13163.3|13165.8|13164.8|13162.4|13161.4|82
1650990020000|2022-04-26 16:20:20|13164.2|13163.2|13167.7|13166.7|13169.7|13168.7|13163.9|13162.9|181
1650990030000|2022-04-26 16:20:30|13167.8|13166.8|13167.4|13166.4|13168|13167|13164.5|13163.5|132
1650990040000|2022-04-26 16:20:40|13167.3|13166.3|13172.2|13171.2|13172.2|13171.2|13166.8|13165.8|194
1650990050000|2022-04-26 16:20:50|13172|13171|13171.2|13170.2|13173|13172|13170.5|13169.5|120
1650990060000|2022-04-26 16:21:00|13171.3|13170.3|13168.2|13167.2|13171.4|13170.4|13167.3|13166.3|101
1650990070000|2022-04-26 16:21:10|13168.3|13167.3|13167.5|13166.5|13170.5|13169.5|13166.8|13165.8|242
1650990080000|2022-04-26 16:21:20|13167.4|13166.4|13170.4|13169.4|13171.4|13170.4|13167|13166|99
1650990090000|2022-04-26 16:21:30|13170.3|13169.3|13171.8|13170.8|13172.2|13171.2|13170.3|13169.3|78
1650990100000|2022-04-26 16:21:40|13171.7|13170.7|13164.3|13163.3|13172|13171|13164.3|13163.3|353
1650990110000|2022-04-26 16:21:50|13163.9|13162.9|13163.8|13162.8|13166.9|13165.9|13162.5|13161.5|299
1650990120000|2022-04-26 16:22:00|13161.9|13160.9|13165.9|13164.9|13166.7|13165.7|13159.3|13158.3|248
1650990130000|2022-04-26 16:22:10|13165.8|13164.8|13163.8|13162.8|13166.3|13165.3|13161.8|13160.8|109
1650990140000|2022-04-26 16:22:20|13163.9|13162.9|13166.8|13165.8|13167.5|13166.5|13163.9|13162.9|77
1650990150000|2022-04-26 16:22:30|13166.7|13165.7|13172.8|13171.8|13173.3|13172.3|13166.7|13165.7|352
1650990160000|2022-04-26 16:22:40|13173.3|13172.3|13174.8|13173.8|13176.3|13175.3|13172.9|13171.9|371
1650990170000|2022-04-26 16:22:50|13174.9|13173.9|13176.3|13175.3|13177.4|13176.4|13173.9|13172.9|262
1650990180000|2022-04-26 16:23:00|13176.4|13175.4|13176.4|13175.4|13179.5|13178.5|13176.3|13175.3|380
1650990190000|2022-04-26 16:23:10|13177.2|13176.2|13185|13184|13185.2|13184.2|13175.9|13174.9|397
1650990200000|2022-04-26 16:23:20|13185.3|13184.3|13189.3|13188.3|13189.7|13188.7|13184.7|13183.7|503
1650990210000|2022-04-26 16:23:30|13189.8|13188.8|13192.4|13191.4|13193.7|13192.7|13186.7|13185.7|451
1650990220000|2022-04-26 16:23:40|13192.3|13191.3|13183.5|13182.5|13192.3|13191.3|13183.5|13182.5|379
1650990230000|2022-04-26 16:23:50|13183.4|13182.4|13187.4|13186.4|13187.8|13186.8|13182.5|13181.5|375
1650990240000|2022-04-26 16:24:00|13187.5|13186.5|13184.8|13183.8|13188.4|13187.4|13182.4|13181.4|178
1650990250000|2022-04-26 16:24:10|13184.9|13183.9|13183.5|13182.5|13185|13184|13180.4|13179.4|189
1650990260000|2022-04-26 16:24:20|13183.7|13182.7|13181.7|13180.7|13183.7|13182.7|13180.5|13179.5|108
1650990270000|2022-04-26 16:24:30|13181.5|13180.5|13179.2|13178.2|13182.2|13181.2|13178.8|13177.8|163
1650990280000|2022-04-26 16:24:40|13179.3|13178.3|13181.4|13180.4|13181.8|13180.8|13179.3|13178.3|132
1650990290000|2022-04-26 16:24:50|13181.5|13180.5|13181|13180|13183.2|13182.2|13180|13179|91
1650990300000|2022-04-26 16:25:00|13180.4|13179.4|13187.2|13186.2|13187.3|13186.3|13179.3|13178.3|151
1650990310000|2022-04-26 16:25:10|13187.3|13186.3|13184.8|13183.8|13189.2|13188.2|13184.4|13183.4|368
1650990320000|2022-04-26 16:25:20|13184.7|13183.7|13189.5|13188.5|13189.8|13188.8|13184|13183|199
1650990330000|2022-04-26 16:25:30|13189.4|13188.4|13190.2|13189.2|13191.3|13190.3|13187.8|13186.8|178
1650990340000|2022-04-26 16:25:40|13189|13188|13191.5|13190.5|13191.8|13190.8|13188.3|13187.3|208
1650990350000|2022-04-26 16:25:50|13190|13189|13186.3|13185.3|13191.5|13190.5|13186.2|13185.2|159
1650990360000|2022-04-26 16:26:00|13186.2|13185.2|13182.3|13181.3|13188|13187|13181.8|13180.8|195
1650990370000|2022-04-26 16:26:10|13182.9|13181.9|13182.5|13181.5|13186|13185|13181.9|13180.9|99
1650990380000|2022-04-26 16:26:20|13182.4|13181.4|13182|13181|13184.8|13183.8|13181.3|13180.3|88
1650990390000|2022-04-26 16:26:30|13181.8|13180.8|13184.7|13183.7|13185.8|13184.8|13180.8|13179.8|134
1650990400000|2022-04-26 16:26:40|13184.4|13183.4|13190.3|13189.3|13190.3|13189.3|13184.2|13183.2|131
1650990410000|2022-04-26 16:26:50|13190|13189|13195.3|13194.3|13195.4|13194.4|13189.5|13188.5|377
1650990420000|2022-04-26 16:27:00|13195.5|13194.5|13201.9|13200.9|13202|13201|13195|13194|640
1650990430000|2022-04-26 16:27:10|13201.2|13200.2|13202.3|13201.3|13208|13207|13200.2|13199.2|911
1650990440000|2022-04-26 16:27:20|13202.7|13201.7|13203.8|13202.8|13208.2|13207.2|13202.5|13201.5|423
1650990450000|2022-04-26 16:27:30|13203.2|13202.2|13200.9|13199.9|13203.3|13202.3|13199.9|13198.9|244
1650990460000|2022-04-26 16:27:40|13201.4|13200.4|13206.8|13205.8|13207|13206|13200.9|13199.9|290
1650990470000|2022-04-26 16:27:50|13206.7|13205.7|13202.8|13201.8|13208.5|13207.5|13202.5|13201.5|251
1650990480000|2022-04-26 16:28:00|13202.5|13201.5|13206.8|13205.8|13208.3|13207.3|13202|13201|270
1650990490000|2022-04-26 16:28:10|13206.5|13205.5|13206.3|13205.3|13207.7|13206.7|13204.3|13203.3|184
1650990500000|2022-04-26 16:28:20|13206.2|13205.2|13206.7|13205.7|13208.3|13207.3|13206|13205|117
1650990510000|2022-04-26 16:28:30|13206.5|13205.5|13206.5|13205.5|13208.3|13207.3|13205.2|13204.2|156
1650990520000|2022-04-26 16:28:40|13206.8|13205.8|13208.8|13207.8|13211.9|13210.9|13206.2|13205.2|387
1650990530000|2022-04-26 16:28:50|13208.9|13207.9|13210.4|13209.4|13214.5|13213.5|13208.9|13207.9|425
1650990540000|2022-04-26 16:29:00|13210.9|13209.9|13213.7|13212.7|13213.7|13212.7|13209.3|13208.3|255
1650990550000|2022-04-26 16:29:10|13213.8|13212.8|13214.5|13213.5|13217.3|13216.3|13212.3|13211.3|238
1650990560000|2022-04-26 16:29:20|13214.8|13213.8|13214.2|13213.2|13215.8|13214.8|13212.2|13211.2|393
1650990570000|2022-04-26 16:29:30|13214.3|13213.3|13213.3|13212.3|13214.7|13213.7|13212.3|13211.3|186
1650990580000|2022-04-26 16:29:40|13213.2|13212.2|13213.2|13212.2|13215.8|13214.8|13212.8|13211.8|189
1650990590000|2022-04-26 16:29:50|13213.3|13212.3|13206.4|13205.4|13214.2|13213.2|13205.7|13204.7|389
1650990600000|2022-04-26 16:30:00|13206.3|13205.3|13209.8|13208.8|13211|13210|13203.4|13202.4|587
1650990610000|2022-04-26 16:30:10|13208.9|13207.9|13211.2|13210.2|13215.3|13214.3|13205.5|13204.5|762
1650990620000|2022-04-26 16:30:20|13211|13210|13208.5|13207.5|13211.3|13210.3|13207.3|13206.3|195
1650990630000|2022-04-26 16:30:30|13208.3|13207.3|13203.5|13202.5|13209.3|13208.3|13203.4|13202.4|404
1650990640000|2022-04-26 16:30:40|13203.4|13202.4|13197|13196|13204|13203|13196|13195|800
1650990650000|2022-04-26 16:30:50|13196.2|13195.2|13195|13194|13199.5|13198.5|13193.9|13192.9|495
1650990660000|2022-04-26 16:31:00|13195.3|13194.3|13192.8|13191.8|13196.3|13195.3|13192.8|13191.8|330
1650990670000|2022-04-26 16:31:10|13193.2|13192.2|13200.5|13199.5|13201|13200|13192.4|13191.4|391
1650990680000|2022-04-26 16:31:20|13200.3|13199.3|13196|13195|13203.7|13202.7|13195.9|13194.9|312
1650990690000|2022-04-26 16:31:30|13195.8|13194.8|13192.3|13191.3|13196.4|13195.4|13191.7|13190.7|215
1650990700000|2022-04-26 16:31:40|13192.2|13191.2|13190.8|13189.8|13192.2|13191.2|13188.7|13187.7|271
1650990710000|2022-04-26 16:31:50|13190.7|13189.7|13185.3|13184.3|13190.7|13189.7|13182.7|13181.7|403
1650990720000|2022-04-26 16:32:00|13185.8|13184.8|13184|13183|13186|13185|13182.3|13181.3|188
1650990730000|2022-04-26 16:32:10|13184.2|13183.2|13184.9|13183.9|13185|13184|13181.3|13180.3|192
1650990740000|2022-04-26 16:32:20|13184.8|13183.8|13188.5|13187.5|13188.5|13187.5|13183.5|13182.5|205
1650990750000|2022-04-26 16:32:30|13188.8|13187.8|13186|13185|13191.2|13190.2|13184.9|13183.9|225
1650990760000|2022-04-26 16:32:40|13186.8|13185.8|13188.8|13187.8|13188.8|13187.8|13184.9|13183.9|85
1650990770000|2022-04-26 16:32:50|13188.7|13187.7|13190.5|13189.5|13191.8|13190.8|13187.8|13186.8|161
1650990780000|2022-04-26 16:33:00|13190.9|13189.9|13195.4|13194.4|13196.3|13195.3|13188.8|13187.8|202
1650990790000|2022-04-26 16:33:10|13195.2|13194.2|13194|13193|13196|13195|13193|13192|136
1650990800000|2022-04-26 16:33:20|13194.4|13193.4|13190.8|13189.8|13195|13194|13189.5|13188.5|105
1650990810000|2022-04-26 16:33:30|13191|13190|13188.8|13187.8|13191|13190|13188.2|13187.2|205
1650990820000|2022-04-26 16:33:40|13188.9|13187.9|13193.8|13192.8|13194|13193|13188|13187|145
1650990830000|2022-04-26 16:33:50|13193.9|13192.9|13195.8|13194.8|13196.5|13195.5|13193|13192|151
1650990840000|2022-04-26 16:34:00|13196.3|13195.3|13198|13197|13199.9|13198.9|13195|13194|280
1650990850000|2022-04-26 16:34:10|13197.8|13196.8|13196.3|13195.3|13198.2|13197.2|13194.4|13193.4|143
1650990860000|2022-04-26 16:34:20|13196.8|13195.8|13194.3|13193.3|13198.8|13197.8|13194.3|13193.3|102
1650990870000|2022-04-26 16:34:30|13194|13193|13194.2|13193.2|13195.4|13194.4|13192.7|13191.7|156
1650990880000|2022-04-26 16:34:40|13194|13193|13190.7|13189.7|13194.4|13193.4|13190.3|13189.3|112
1650990890000|2022-04-26 16:34:50|13191|13190|13192.2|13191.2|13192.2|13191.2|13188.2|13187.2|197
1650990900000|2022-04-26 16:35:00|13192.3|13191.3|13195.4|13194.4|13196.3|13195.3|13189.8|13188.8|204
1650990910000|2022-04-26 16:35:10|13195.5|13194.5|13192.4|13191.4|13196.5|13195.5|13190|13189|235
1650990920000|2022-04-26 16:35:20|13192.3|13191.3|13197.8|13196.8|13198.3|13197.3|13192|13191|191
1650990930000|2022-04-26 16:35:30|13198.2|13197.2|13197.3|13196.3|13199|13198|13196|13195|119
1650990940000|2022-04-26 16:35:40|13197.2|13196.2|13199.2|13198.2|13202|13201|13196.7|13195.7|198
1650990950000|2022-04-26 16:35:50|13199|13198|13194.9|13193.9|13199|13198|13194.9|13193.9|84
1650990960000|2022-04-26 16:36:00|13195.5|13194.5|13198|13197|13198.2|13197.2|13195.5|13194.5|122
1650990970000|2022-04-26 16:36:10|13197.9|13196.9|13192.5|13191.5|13199.9|13198.9|13192.2|13191.2|145
1650990980000|2022-04-26 16:36:20|13193.8|13192.8|13198.4|13197.4|13199.3|13198.3|13193.7|13192.7|82
1650990990000|2022-04-26 16:36:30|13198.9|13197.9|13194.7|13193.7|13199.2|13198.2|13194.2|13193.2|60
1650991000000|2022-04-26 16:36:40|13194.9|13193.9|13192.4|13191.4|13195|13194|13192.3|13191.3|66
1650991010000|2022-04-26 16:36:50|13192.5|13191.5|13193.4|13192.4|13195|13194|13192.3|13191.3|81
1650991020000|2022-04-26 16:37:00|13193.7|13192.7|13188.2|13187.2|13193.9|13192.9|13187.8|13186.8|127
1650991030000|2022-04-26 16:37:10|13188|13187|13186.4|13185.4|13188.9|13187.9|13184.2|13183.2|246
1650991040000|2022-04-26 16:37:20|13186.3|13185.3|13183.3|13182.3|13187.8|13186.8|13183.3|13182.3|157
1650991050000|2022-04-26 16:37:30|13183.7|13182.7|13177.9|13176.9|13183.8|13182.8|13175.9|13174.9|705
1650991060000|2022-04-26 16:37:40|13177.8|13176.8|13176|13175|13178.2|13177.2|13174|13173|267
1650991070000|2022-04-26 16:37:50|13175.7|13174.7|13174.5|13173.5|13177.9|13176.9|13173.5|13172.5|167
1650991080000|2022-04-26 16:38:00|13174.7|13173.7|13173.3|13172.3|13177.3|13176.3|13173|13172|188
1650991090000|2022-04-26 16:38:10|13173.7|13172.7|13170.4|13169.4|13174.3|13173.3|13170.4|13169.4|216
1650991100000|2022-04-26 16:38:20|13170.5|13169.5|13171.5|13170.5|13171.8|13170.8|13169.3|13168.3|210
1650991110000|2022-04-26 16:38:30|13171.7|13170.7|13171.5|13170.5|13172.7|13171.7|13170.2|13169.2|154
1650991120000|2022-04-26 16:38:40|13171.3|13170.3|13168|13167|13171.7|13170.7|13167.8|13166.8|161
1650991130000|2022-04-26 16:38:50|13167.8|13166.8|13169.8|13168.8|13171.3|13170.3|13167.8|13166.8|143
1650991140000|2022-04-26 16:39:00|13170|13169|13172.7|13171.7|13175.2|13174.2|13168.8|13167.8|250
1650991150000|2022-04-26 16:39:10|13172.4|13171.4|13174.5|13173.5|13174.8|13173.8|13170|13169|150
1650991160000|2022-04-26 16:39:20|13174.4|13173.4|13169.5|13168.5|13174.5|13173.5|13168.7|13167.7|136
1650991170000|2022-04-26 16:39:30|13169.3|13168.3|13168.8|13167.8|13170.8|13169.8|13168.3|13167.3|67
1650991180000|2022-04-26 16:39:40|13168.3|13167.3|13167.5|13166.5|13169.5|13168.5|13167.3|13166.3|144
1650991190000|2022-04-26 16:39:50|13168|13167|13169|13168|13169.3|13168.3|13165.3|13164.3|284
1650991200000|2022-04-26 16:40:00|13170.7|13169.7|13167.3|13166.3|13172.2|13171.2|13165.9|13164.9|480
1650991210000|2022-04-26 16:40:10|13167|13166|13168.7|13167.7|13170.2|13169.2|13161|13160|469
1650991220000|2022-04-26 16:40:20|13168.3|13167.3|13173.5|13172.5|13175.5|13174.5|13167.8|13166.8|213
1650991230000|2022-04-26 16:40:30|13173.7|13172.7|13174.5|13173.5|13175|13174|13172.5|13171.5|174
1650991240000|2022-04-26 16:40:40|13175|13174|13170.8|13169.8|13175.4|13174.4|13169.8|13168.8|257
1650991250000|2022-04-26 16:40:50|13170.4|13169.4|13174.5|13173.5|13175|13174|13170.3|13169.3|145
1650991260000|2022-04-26 16:41:00|13174.4|13173.4|13175.3|13174.3|13179|13178|13174.4|13173.4|324
1650991270000|2022-04-26 16:41:10|13175.8|13174.8|13168.7|13167.7|13175.8|13174.8|13167.8|13166.8|219
1650991280000|2022-04-26 16:41:20|13168.5|13167.5|13172.3|13171.3|13173|13172|13167|13166|108
1650991290000|2022-04-26 16:41:30|13173|13172|13176.4|13175.4|13176.7|13175.7|13172.7|13171.7|129
1650991300000|2022-04-26 16:41:40|13176.5|13175.5|13181|13180|13181|13180|13176.5|13175.5|193
1650991310000|2022-04-26 16:41:50|13181.2|13180.2|13181|13180|13188.8|13187.8|13180.4|13179.4|314
1650991320000|2022-04-26 16:42:00|13181.2|13180.2|13190.5|13189.5|13191.3|13190.3|13179.7|13178.7|326
1650991330000|2022-04-26 16:42:10|13190.4|13189.4|13188.3|13187.3|13195.3|13194.3|13187.4|13186.4|265
1650991340000|2022-04-26 16:42:20|13188|13187|13184.3|13183.3|13189.4|13188.4|13184.3|13183.3|131
1650991350000|2022-04-26 16:42:30|13184.2|13183.2|13184.8|13183.8|13187.3|13186.3|13184.2|13183.2|240
1650991360000|2022-04-26 16:42:40|13184.7|13183.7|13184.3|13183.3|13189.8|13188.8|13184.3|13183.3|282
1650991370000|2022-04-26 16:42:50|13183|13182|13181.3|13180.3|13183|13182|13178.5|13177.5|158
1650991380000|2022-04-26 16:43:00|13181.4|13180.4|13178.7|13177.7|13181.9|13180.9|13178.4|13177.4|129
1650991390000|2022-04-26 16:43:10|13178.5|13177.5|13176.5|13175.5|13178.8|13177.8|13175.7|13174.7|130
1650991400000|2022-04-26 16:43:20|13176.4|13175.4|13182.8|13181.8|13182.9|13181.9|13176|13175|114
1650991410000|2022-04-26 16:43:30|13182.9|13181.9|13177.2|13176.2|13183|13182|13176.2|13175.2|91
1650991420000|2022-04-26 16:43:40|13178.9|13177.9|13179.3|13178.3|13182.3|13181.3|13178.7|13177.7|121
1650991430000|2022-04-26 16:43:50|13179.7|13178.7|13180.8|13179.8|13182.8|13181.8|13178.2|13177.2|81
1650991440000|2022-04-26 16:44:00|13180.9|13179.9|13179|13178|13183.9|13182.9|13179|13178|128
1650991450000|2022-04-26 16:44:10|13178.8|13177.8|13176.7|13175.7|13180.4|13179.4|13176|13175|84
1650991460000|2022-04-26 16:44:20|13176.5|13175.5|13176.3|13175.3|13177.8|13176.8|13174.8|13173.8|138
1650991470000|2022-04-26 16:44:30|13176.4|13175.4|13176|13175|13177.8|13176.8|13173.2|13172.2|105
1650991480000|2022-04-26 16:44:40|13176.7|13175.7|13179.3|13178.3|13181.8|13180.8|13175|13174|146
1650991490000|2022-04-26 16:44:50|13179.2|13178.2|13175.8|13174.8|13179.2|13178.2|13174.4|13173.4|125
1650991500000|2022-04-26 16:45:00|13175.9|13174.9|13174.8|13173.8|13179|13178|13173.8|13172.8|143
1650991510000|2022-04-26 16:45:10|13174.7|13173.7|13173|13172|13176.3|13175.3|13172.2|13171.2|120
1650991520000|2022-04-26 16:45:20|13172.9|13171.9|13168.7|13167.7|13173|13172|13166.7|13165.7|300
1650991530000|2022-04-26 16:45:30|13168.5|13167.5|13168.8|13167.8|13169.5|13168.5|13166.5|13165.5|154
1650991540000|2022-04-26 16:45:40|13168.7|13167.7|13167.9|13166.9|13170.2|13169.2|13167.2|13166.2|65
1650991550000|2022-04-26 16:45:50|13167.8|13166.8|13169.3|13168.3|13172|13171|13167.2|13166.2|107
1650991560000|2022-04-26 16:46:00|13169.2|13168.2|13167.8|13166.8|13170.3|13169.3|13167.3|13166.3|136
1650991570000|2022-04-26 16:46:10|13166.7|13165.7|13168|13167|13168|13167|13163.5|13162.5|469
1650991580000|2022-04-26 16:46:20|13167.9|13166.9|13171.7|13170.7|13171.7|13170.7|13166.3|13165.3|121
1650991590000|2022-04-26 16:46:30|13172.9|13171.9|13169|13168|13173.3|13172.3|13166.8|13165.8|153
1650991600000|2022-04-26 16:46:40|13169.2|13168.2|13167.5|13166.5|13169.7|13168.7|13166|13165|67
1650991610000|2022-04-26 16:46:50|13167.7|13166.7|13165.8|13164.8|13168.4|13167.4|13165.7|13164.7|69
1650991620000|2022-04-26 16:47:00|13165.9|13164.9|13159.5|13158.5|13167|13166|13156.8|13155.8|367
1650991630000|2022-04-26 16:47:10|13159.4|13158.4|13160.3|13159.3|13161.5|13160.5|13157.9|13156.9|163
1650991640000|2022-04-26 16:47:20|13160.4|13159.4|13163.4|13162.4|13165.3|13164.3|13159.2|13158.2|174
1650991650000|2022-04-26 16:47:30|13163.7|13162.7|13161.7|13160.7|13164|13163|13159.8|13158.8|110
1650991660000|2022-04-26 16:47:40|13161.8|13160.8|13162.4|13161.4|13165.3|13164.3|13159.8|13158.8|226
1650991670000|2022-04-26 16:47:50|13162.2|13161.2|13163.7|13162.7|13164.2|13163.2|13160.3|13159.3|154
1650991680000|2022-04-26 16:48:00|13163.5|13162.5|13167.2|13166.2|13167.2|13166.2|13162.7|13161.7|101
1650991690000|2022-04-26 16:48:10|13167|13166|13172|13171|13172.9|13171.9|13166.8|13165.8|213
1650991700000|2022-04-26 16:48:20|13172.4|13171.4|13172|13171|13172.8|13171.8|13170.2|13169.2|82
1650991710000|2022-04-26 16:48:30|13172.2|13171.2|13167.5|13166.5|13173|13172|13167.5|13166.5|217
1650991720000|2022-04-26 16:48:40|13167.4|13166.4|13167.5|13166.5|13169.7|13168.7|13165.2|13164.2|160
1650991730000|2022-04-26 16:48:50|13167.2|13166.2|13165|13164|13167.2|13166.2|13163.2|13162.2|91
1650991740000|2022-04-26 16:49:00|13165.2|13164.2|13166.8|13165.8|13167|13166|13163.2|13162.2|115
1650991750000|2022-04-26 16:49:10|13167|13166|13162.4|13161.4|13169.3|13168.3|13162|13161|75
1650991760000|2022-04-26 16:49:20|13162|13161|13159.4|13158.4|13163.8|13162.8|13158.4|13157.4|171
1650991770000|2022-04-26 16:49:30|13159.3|13158.3|13163.5|13162.5|13164|13163|13158.8|13157.8|92
1650991780000|2022-04-26 16:49:40|13163.9|13162.9|13163.7|13162.7|13166.2|13165.2|13163.7|13162.7|91
1650991790000|2022-04-26 16:49:50|13163|13162|13163.5|13162.5|13164|13163|13161.7|13160.7|60
1650991800000|2022-04-26 16:50:00|13163.7|13162.7|13164.4|13163.4|13169.3|13168.3|13163|13162|143
1650991810000|2022-04-26 16:50:10|13164.3|13163.3|13166.7|13165.7|13166.7|13165.7|13162.5|13161.5|85
1650991820000|2022-04-26 16:50:20|13166.8|13165.8|13169.3|13168.3|13169.8|13168.8|13166.2|13165.2|64
1650991830000|2022-04-26 16:50:30|13169.2|13168.2|13169.2|13168.2|13170.2|13169.2|13168.3|13167.3|151
1650991840000|2022-04-26 16:50:40|13169|13168|13169.2|13168.2|13171.3|13170.3|13168.3|13167.3|144
1650991850000|2022-04-26 16:50:50|13169.3|13168.3|13171.4|13170.4|13172.9|13171.9|13169.3|13168.3|263
1650991860000|2022-04-26 16:51:00|13171.3|13170.3|13171.5|13170.5|13177.3|13176.3|13169.3|13168.3|258
1650991870000|2022-04-26 16:51:10|13172|13171|13175.7|13174.7|13176|13175|13171.5|13170.5|253
1650991880000|2022-04-26 16:51:20|13175.9|13174.9|13184.7|13183.7|13186.8|13185.8|13175|13174|405
1650991890000|2022-04-26 16:51:30|13183.4|13182.4|13185.4|13184.4|13185.9|13184.9|13181.5|13180.5|147
1650991900000|2022-04-26 16:51:40|13185.3|13184.3|13182.4|13181.4|13189.8|13188.8|13182|13181|289
1650991910000|2022-04-26 16:51:50|13182.5|13181.5|13189.8|13188.8|13190.3|13189.3|13182.5|13181.5|203
1650991920000|2022-04-26 16:52:00|13189.9|13188.9|13180.2|13179.2|13190.9|13189.9|13178.8|13177.8|320
1650991930000|2022-04-26 16:52:10|13180.4|13179.4|13184.3|13183.3|13184.7|13183.7|13180.2|13179.2|123
1650991940000|2022-04-26 16:52:20|13184|13183|13185.8|13184.8|13191.7|13190.7|13183.8|13182.8|194
1650991950000|2022-04-26 16:52:30|13186.2|13185.2|13182.3|13181.3|13186.3|13185.3|13180.7|13179.7|183
1650991960000|2022-04-26 16:52:40|13181.8|13180.8|13181.7|13180.7|13184.8|13183.8|13180.8|13179.8|207
1650991970000|2022-04-26 16:52:50|13181.8|13180.8|13178.9|13177.9|13181.8|13180.8|13177.8|13176.8|268
1650991980000|2022-04-26 16:53:00|13179|13178|13182.4|13181.4|13182.5|13181.5|13178.9|13177.9|87
1650991990000|2022-04-26 16:53:10|13182.3|13181.3|13171.7|13170.7|13182.4|13181.4|13169.5|13168.5|344
1650992000000|2022-04-26 16:53:20|13171.5|13170.5|13167.9|13166.9|13172.4|13171.4|13167|13166|144
1650992010000|2022-04-26 16:53:30|13168.2|13167.2|13165.5|13164.5|13168.9|13167.9|13165.3|13164.3|181
1650992020000|2022-04-26 16:53:40|13166.4|13165.4|13165.7|13164.7|13169|13168|13164.5|13163.5|222
1650992030000|2022-04-26 16:53:50|13165.8|13164.8|13168.3|13167.3|13170.8|13169.8|13165.4|13164.4|101
1650992040000|2022-04-26 16:54:00|13168.4|13167.4|13169.2|13168.2|13169.3|13168.3|13165|13164|156
1650992050000|2022-04-26 16:54:10|13169.4|13168.4|13171.4|13170.4|13171.8|13170.8|13167.2|13166.2|50
1650992060000|2022-04-26 16:54:20|13171.3|13170.3|13166|13165|13171.5|13170.5|13165.9|13164.9|113
1650992070000|2022-04-26 16:54:30|13166.4|13165.4|13167.9|13166.9|13169.4|13168.4|13165.4|13164.4|48
1650992080000|2022-04-26 16:54:40|13167.4|13166.4|13173|13172|13173.3|13172.3|13166.3|13165.3|76
1650992090000|2022-04-26 16:54:50|13172.9|13171.9|13173.7|13172.7|13174.3|13173.3|13171.9|13170.9|73
1650992100000|2022-04-26 16:55:00|13173.9|13172.9|13169.4|13168.4|13173.9|13172.9|13167.4|13166.4|127
1650992110000|2022-04-26 16:55:10|13169.5|13168.5|13172.7|13171.7|13172.9|13171.9|13163.8|13162.8|204
1650992120000|2022-04-26 16:55:20|13172.8|13171.8|13171.9|13170.9|13175.9|13174.9|13170.3|13169.3|113
1650992130000|2022-04-26 16:55:30|13171.7|13170.7|13168.7|13167.7|13172.4|13171.4|13168.2|13167.2|49
1650992140000|2022-04-26 16:55:40|13168.5|13167.5|13169.5|13168.5|13170.9|13169.9|13166.2|13165.2|105
1650992150000|2022-04-26 16:55:50|13169.4|13168.4|13173.5|13172.5|13174.2|13173.2|13168.2|13167.2|72
1650992160000|2022-04-26 16:56:00|13173.7|13172.7|13173.7|13172.7|13175.7|13174.7|13171.5|13170.5|146
1650992170000|2022-04-26 16:56:10|13174.2|13173.2|13168.4|13167.4|13174.3|13173.3|13167.4|13166.4|64
1650992180000|2022-04-26 16:56:20|13168.7|13167.7|13167.4|13166.4|13169.3|13168.3|13164.5|13163.5|111
1650992190000|2022-04-26 16:56:30|13167.8|13166.8|13168.8|13167.8|13170.2|13169.2|13166.9|13165.9|57
1650992200000|2022-04-26 16:56:40|13168.9|13167.9|13174.5|13173.5|13174.8|13173.8|13168.4|13167.4|126
1650992210000|2022-04-26 16:56:50|13174.4|13173.4|13171.3|13170.3|13175.5|13174.5|13171.3|13170.3|127
1650992220000|2022-04-26 16:57:00|13171.4|13170.4|13174.4|13173.4|13174.7|13173.7|13170.2|13169.2|57
1650992230000|2022-04-26 16:57:10|13174.5|13173.5|13178|13177|13179.5|13178.5|13173.9|13172.9|173
1650992240000|2022-04-26 16:57:20|13178.2|13177.2|13178.4|13177.4|13180.2|13179.2|13173.7|13172.7|141
1650992250000|2022-04-26 16:57:30|13178.3|13177.3|13182.9|13181.9|13184.2|13183.2|13176.2|13175.2|158
1650992260000|2022-04-26 16:57:40|13183.4|13182.4|13208.2|13207.2|13210.7|13209.7|13183.2|13182.2|949
1650992270000|2022-04-26 16:57:50|13208.7|13207.7|13225.7|13224.7|13226.2|13225.2|13208.7|13207.7|708
1650992280000|2022-04-26 16:58:00|13225.9|13224.9|13225.2|13224.2|13228.9|13227.9|13223.3|13222.3|561
1650992290000|2022-04-26 16:58:10|13224.4|13223.4|13209.8|13208.8|13224.4|13223.4|13209.3|13208.3|381
1650992300000|2022-04-26 16:58:20|13210.2|13209.2|13203|13202|13210.2|13209.2|13201.7|13200.7|324
1650992310000|2022-04-26 16:58:30|13202.4|13201.4|13208.9|13207.9|13209|13208|13199.9|13198.9|267
1650992320000|2022-04-26 16:58:40|13208.4|13207.4|13202.9|13201.9|13211.7|13210.7|13202.2|13201.2|284
1650992330000|2022-04-26 16:58:50|13202.7|13201.7|13201.5|13200.5|13204.3|13203.3|13200.9|13199.9|181
1650992340000|2022-04-26 16:59:00|13201.4|13200.4|13201.4|13200.4|13201.9|13200.9|13195.2|13194.2|335
1650992350000|2022-04-26 16:59:10|13201.2|13200.2|13200.7|13199.7|13206.7|13205.7|13199.4|13198.4|215
1650992360000|2022-04-26 16:59:20|13200.4|13199.4|13207.9|13206.9|13208.3|13207.3|13199.9|13198.9|140
1650992370000|2022-04-26 16:59:30|13208.2|13207.2|13212.4|13211.4|13213.9|13212.9|13208.2|13207.2|218
1650992380000|2022-04-26 16:59:40|13212.9|13211.9|13212.4|13211.4|13215.2|13214.2|13209.2|13208.2|272
1650992390000|2022-04-26 16:59:50|13212.2|13211.2|13217.5|13216.5|13217.5|13216.5|13212.2|13211.2|192
1650992400000|2022-04-26 17:00:00|13217.3|13216.3|13209.9|13208.9|13218.7|13217.7|13209.9|13208.9|292
1650992410000|2022-04-26 17:00:10|13210.7|13209.7|13204|13203|13210.9|13209.9|13203.2|13202.2|369
1650992420000|2022-04-26 17:00:20|13204.2|13203.2|13204.2|13203.2|13206.9|13205.9|13199.8|13198.8|254
1650992430000|2022-04-26 17:00:30|13203.9|13202.9|13200.9|13199.9|13204|13203|13200.9|13199.9|76
1650992440000|2022-04-26 17:00:40|13201.2|13200.2|13199.8|13198.8|13203.2|13202.2|13199.2|13198.2|154
1650992450000|2022-04-26 17:00:50|13200.4|13199.4|13196.3|13195.3|13201|13200|13195.9|13194.9|122
1650992460000|2022-04-26 17:01:00|13196.5|13195.5|13192.7|13191.7|13199.9|13198.9|13188.7|13187.7|292
1650992470000|2022-04-26 17:01:10|13192.9|13191.9|13191.3|13190.3|13193.7|13192.7|13189.8|13188.8|228
1650992480000|2022-04-26 17:01:20|13191.7|13190.7|13191|13190|13192.9|13191.9|13189|13188|112
1650992490000|2022-04-26 17:01:30|13190.8|13189.8|13191.9|13190.9|13193.9|13192.9|13190|13189|254
1650992500000|2022-04-26 17:01:40|13191.4|13190.4|13192.9|13191.9|13194|13193|13186|13185|238
1650992510000|2022-04-26 17:01:50|13193|13192|13189.2|13188.2|13193|13192|13188.4|13187.4|103
1650992520000|2022-04-26 17:02:00|13189.4|13188.4|13180.7|13179.7|13189.9|13188.9|13180.7|13179.7|161
1650992530000|2022-04-26 17:02:10|13180.2|13179.2|13178.2|13177.2|13183.4|13182.4|13177.8|13176.8|284
1650992540000|2022-04-26 17:02:20|13178.4|13177.4|13169.7|13168.7|13181.4|13180.4|13166.9|13165.9|679
1650992550000|2022-04-26 17:02:30|13169|13168|13166.4|13165.4|13172.2|13171.2|13163.7|13162.7|465
1650992560000|2022-04-26 17:02:40|13167.4|13166.4|13161.2|13160.2|13167.9|13166.9|13155.3|13154.3|489
1650992570000|2022-04-26 17:02:50|13162|13161|13164.5|13163.5|13165.8|13164.8|13158.9|13157.9|316
1650992580000|2022-04-26 17:03:00|13164.2|13163.2|13161|13160|13164.2|13163.2|13154.5|13153.5|214
1650992590000|2022-04-26 17:03:10|13160.9|13159.9|13157.2|13156.2|13164.2|13163.2|13156.7|13155.7|322
1650992600000|2022-04-26 17:03:20|13156.9|13155.9|13163.2|13162.2|13163.9|13162.9|13153.5|13152.5|222
1650992610000|2022-04-26 17:03:30|13161.4|13160.4|13161.3|13160.3|13163.4|13162.4|13158.9|13157.9|147
1650992620000|2022-04-26 17:03:40|13162.2|13161.2|13158.7|13157.7|13162.4|13161.4|13156.7|13155.7|179
1650992630000|2022-04-26 17:03:50|13158.5|13157.5|13154.4|13153.4|13160.4|13159.4|13150.9|13149.9|519
1650992640000|2022-04-26 17:04:00|13154.7|13153.7|13148.4|13147.4|13155.4|13154.4|13145.4|13144.4|646
1650992650000|2022-04-26 17:04:10|13147.8|13146.8|13147.9|13146.9|13150.9|13149.9|13144.7|13143.7|262
1650992660000|2022-04-26 17:04:20|13147.8|13146.8|13146.7|13145.7|13151.7|13150.7|13146|13145|173
1650992670000|2022-04-26 17:04:30|13146.9|13145.9|13154.4|13153.4|13155.2|13154.2|13146.9|13145.9|234
1650992680000|2022-04-26 17:04:40|13154.3|13153.3|13151.9|13150.9|13156|13155|13151.4|13150.4|242
1650992690000|2022-04-26 17:04:50|13151.7|13150.7|13150.9|13149.9|13152.9|13151.9|13147.7|13146.7|200
1650992700000|2022-04-26 17:05:00|13151.2|13150.2|13150.4|13149.4|13155.2|13154.2|13147.3|13146.3|254
1650992710000|2022-04-26 17:05:10|13150.7|13149.7|13151.7|13150.7|13154.8|13153.8|13150.5|13149.5|111
1650992720000|2022-04-26 17:05:20|13151.8|13150.8|13151.7|13150.7|13154.7|13153.7|13150.2|13149.2|121
1650992730000|2022-04-26 17:05:30|13151.2|13150.2|13150|13149|13151.7|13150.7|13147.8|13146.8|115
1650992740000|2022-04-26 17:05:40|13150.5|13149.5|13150.2|13149.2|13154.3|13153.3|13149.7|13148.7|93
1650992750000|2022-04-26 17:05:50|13150.4|13149.4|13147.3|13146.3|13150.4|13149.4|13145|13144|130
1650992760000|2022-04-26 17:06:00|13146.7|13145.7|13152.9|13151.9|13152.9|13151.9|13146|13145|179
1650992770000|2022-04-26 17:06:10|13153.4|13152.4|13152.7|13151.7|13156.7|13155.7|13148.7|13147.7|239
1650992780000|2022-04-26 17:06:20|13152.4|13151.4|13151.9|13150.9|13153.2|13152.2|13150.2|13149.2|67
1650992790000|2022-04-26 17:06:30|13151.5|13150.5|13153.9|13152.9|13155|13154|13151.5|13150.5|87
1650992800000|2022-04-26 17:06:40|13154.3|13153.3|13153.5|13152.5|13157.3|13156.3|13151.8|13150.8|154
1650992810000|2022-04-26 17:06:50|13153.4|13152.4|13147.7|13146.7|13153.7|13152.7|13147.3|13146.3|106
1650992820000|2022-04-26 17:07:00|13148.8|13147.8|13147.9|13146.9|13150.2|13149.2|13145.7|13144.7|161
1650992830000|2022-04-26 17:07:10|13147.2|13146.2|13146.9|13145.9|13150.4|13149.4|13146.5|13145.5|61
1650992840000|2022-04-26 17:07:20|13147.2|13146.2|13152.3|13151.3|13153.2|13152.2|13146.4|13145.4|142
1650992850000|2022-04-26 17:07:30|13151.7|13150.7|13154.9|13153.9|13157.2|13156.2|13151.5|13150.5|164
1650992860000|2022-04-26 17:07:40|13155|13154|13155.7|13154.7|13157.2|13156.2|13151.4|13150.4|214
1650992870000|2022-04-26 17:07:50|13155.5|13154.5|13151.4|13150.4|13156.3|13155.3|13149.4|13148.4|163
1650992880000|2022-04-26 17:08:00|13151|13150|13156.4|13155.4|13158.8|13157.8|13151|13150|125
1650992890000|2022-04-26 17:08:10|13156.2|13155.2|13153.7|13152.7|13157.3|13156.3|13153.2|13152.2|148
1650992900000|2022-04-26 17:08:20|13153.5|13152.5|13149.7|13148.7|13154.3|13153.3|13149.2|13148.2|115
1650992910000|2022-04-26 17:08:30|13149.9|13148.9|13149.3|13148.3|13151|13150|13148.4|13147.4|94
1650992920000|2022-04-26 17:08:40|13149.5|13148.5|13154.4|13153.4|13156.2|13155.2|13149.4|13148.4|156
1650992930000|2022-04-26 17:08:50|13154.5|13153.5|13153.4|13152.4|13154.9|13153.9|13151.9|13150.9|81
1650992940000|2022-04-26 17:09:00|13153.3|13152.3|13148.9|13147.9|13153.3|13152.3|13147.5|13146.5|155
1650992950000|2022-04-26 17:09:10|13148.7|13147.7|13146.7|13145.7|13149.7|13148.7|13145.4|13144.4|108
1650992960000|2022-04-26 17:09:20|13146.8|13145.8|13146.9|13145.9|13152.8|13151.8|13146.4|13145.4|108
1650992970000|2022-04-26 17:09:30|13147.8|13146.8|13147.4|13146.4|13148.8|13147.8|13145.9|13144.9|93
1650992980000|2022-04-26 17:09:40|13147.2|13146.2|13146.2|13145.2|13149.4|13148.4|13146|13145|93
1650992990000|2022-04-26 17:09:50|13146.7|13145.7|13147.4|13146.4|13148.7|13147.7|13145.9|13144.9|91
1650993000000|2022-04-26 17:10:00|13147.5|13146.5|13146.3|13145.3|13147.5|13146.5|13143.2|13142.2|296
1650993010000|2022-04-26 17:10:10|13145.7|13144.7|13149|13148|13152|13151|13143.8|13142.8|161
1650993020000|2022-04-26 17:10:20|13148.9|13147.9|13140.8|13139.8|13149.4|13148.4|13140.8|13139.8|121
1650993030000|2022-04-26 17:10:30|13140.7|13139.7|13140.3|13139.3|13142.9|13141.9|13139.9|13138.9|194
1650993040000|2022-04-26 17:10:40|13139.9|13138.9|13138.9|13137.9|13140.4|13139.4|13138|13137|223
1650993050000|2022-04-26 17:10:50|13139|13138|13139.4|13138.4|13141|13140|13137.2|13136.2|180
1650993060000|2022-04-26 17:11:00|13140|13139|13143|13142|13145.3|13144.3|13138.7|13137.7|155
1650993070000|2022-04-26 17:11:10|13143.2|13142.2|13140.9|13139.9|13143.2|13142.2|13138.7|13137.7|93
1650993080000|2022-04-26 17:11:20|13141|13140|13140.9|13139.9|13142.2|13141.2|13139.5|13138.5|85
1650993090000|2022-04-26 17:11:30|13141|13140|13145.4|13144.4|13145.5|13144.5|13140.2|13139.2|133
1650993100000|2022-04-26 17:11:40|13145.3|13144.3|13147.8|13146.8|13149.3|13148.3|13143.9|13142.9|212
1650993110000|2022-04-26 17:11:50|13148.4|13147.4|13142.8|13141.8|13148.5|13147.5|13142.5|13141.5|115
1650993120000|2022-04-26 17:12:00|13142.9|13141.9|13141.7|13140.7|13144|13143|13140.9|13139.9|96
1650993130000|2022-04-26 17:12:10|13141.5|13140.5|13147.3|13146.3|13147.4|13146.4|13140.4|13139.4|85
1650993140000|2022-04-26 17:12:20|13147.4|13146.4|13147|13146|13148.2|13147.2|13144.7|13143.7|57
1650993150000|2022-04-26 17:12:30|13147.2|13146.2|13145.8|13144.8|13148.2|13147.2|13144|13143|112
1650993160000|2022-04-26 17:12:40|13145.9|13144.9|13146.2|13145.2|13147.7|13146.7|13144.3|13143.3|57
1650993170000|2022-04-26 17:12:50|13146.3|13145.3|13147.2|13146.2|13148|13147|13145.3|13144.3|53
1650993180000|2022-04-26 17:13:00|13147|13146|13150.4|13149.4|13154.7|13153.7|13146.9|13145.9|398
1650993190000|2022-04-26 17:13:10|13150.3|13149.3|13144.4|13143.4|13151|13150|13144.2|13143.2|126
1650993200000|2022-04-26 17:13:20|13144.3|13143.3|13143.2|13142.2|13145.5|13144.5|13143|13142|88
1650993210000|2022-04-26 17:13:30|13143.3|13142.3|13141.2|13140.2|13143.3|13142.3|13138.9|13137.9|173
1650993220000|2022-04-26 17:13:40|13141.3|13140.3|13139.8|13138.8|13141.4|13140.4|13139.4|13138.4|60
1650993230000|2022-04-26 17:13:50|13139.9|13138.9|13139.2|13138.2|13140|13139|13137.4|13136.4|185
1650993240000|2022-04-26 17:14:00|13139.3|13138.3|13137.3|13136.3|13140.8|13139.8|13137.3|13136.3|149
1650993250000|2022-04-26 17:14:10|13137.2|13136.2|13135.9|13134.9|13137.7|13136.7|13133|13132|295
1650993260000|2022-04-26 17:14:20|13136|13135|13133|13132|13136.4|13135.4|13131.4|13130.4|226
1650993270000|2022-04-26 17:14:30|13132.9|13131.9|13130.5|13129.5|13133.4|13132.4|13128.7|13127.7|303
1650993280000|2022-04-26 17:14:40|13130.8|13129.8|13129.9|13128.9|13132.9|13131.9|13127.8|13126.8|188
1650993290000|2022-04-26 17:14:50|13129.8|13128.8|13125.9|13124.9|13129.8|13128.8|13124.3|13123.3|245
1650993300000|2022-04-26 17:15:00|13125.8|13124.8|13124|13123|13126.9|13125.9|13123.3|13122.3|294
1650993310000|2022-04-26 17:15:10|13123.9|13122.9|13126.3|13125.3|13130.9|13129.9|13122.5|13121.5|362
1650993320000|2022-04-26 17:15:20|13126.4|13125.4|13128.5|13127.5|13128.8|13127.8|13124|13123|132
1650993330000|2022-04-26 17:15:30|13128.4|13127.4|13133|13132|13133|13132|13128.3|13127.3|187
1650993340000|2022-04-26 17:15:40|13133.3|13132.3|13132.3|13131.3|13134.5|13133.5|13130.9|13129.9|161
1650993350000|2022-04-26 17:15:50|13132.5|13131.5|13128.5|13127.5|13132.9|13131.9|13126.4|13125.4|128
1650993360000|2022-04-26 17:16:00|13127.9|13126.9|13124.7|13123.7|13130.2|13129.2|13124.3|13123.3|136
1650993370000|2022-04-26 17:16:10|13124.9|13123.9|13125.5|13124.5|13128.7|13127.7|13124|13123|145
1650993380000|2022-04-26 17:16:20|13125.4|13124.4|13125.2|13124.2|13127.8|13126.8|13123.8|13122.8|148
1650993390000|2022-04-26 17:16:30|13124.8|13123.8|13125.4|13124.4|13125.9|13124.9|13123.2|13122.2|131
1650993400000|2022-04-26 17:16:40|13125|13124|13126.7|13125.7|13127|13126|13124.4|13123.4|75
1650993410000|2022-04-26 17:16:50|13126.5|13125.5|13125.4|13124.4|13127.8|13126.8|13124.8|13123.8|98
1650993420000|2022-04-26 17:17:00|13125.5|13124.5|13124.7|13123.7|13126.9|13125.9|13123|13122|144
1650993430000|2022-04-26 17:17:10|13124.5|13123.5|13128|13127|13128.3|13127.3|13124.2|13123.2|162
1650993440000|2022-04-26 17:17:20|13127.5|13126.5|13126.7|13125.7|13127.9|13126.9|13121.9|13120.9|174
1650993450000|2022-04-26 17:17:30|13127.3|13126.3|13125.7|13124.7|13127.9|13126.9|13124.3|13123.3|77
1650993460000|2022-04-26 17:17:40|13125.8|13124.8|13124.3|13123.3|13127.3|13126.3|13123.9|13122.9|138
1650993470000|2022-04-26 17:17:50|13124.2|13123.2|13122.7|13121.7|13124.3|13123.3|13120.5|13119.5|179
1650993480000|2022-04-26 17:18:00|13122.5|13121.5|13121.7|13120.7|13122.7|13121.7|13118.3|13117.3|239
1650993490000|2022-04-26 17:18:10|13121.8|13120.8|13120.5|13119.5|13125.8|13124.8|13119.4|13118.4|178
1650993500000|2022-04-26 17:18:20|13120.4|13119.4|13122.9|13121.9|13125.3|13124.3|13120.4|13119.4|87
1650993510000|2022-04-26 17:18:30|13124.5|13123.5|13126|13125|13127|13126|13123.2|13122.2|90
1650993520000|2022-04-26 17:18:40|13126.2|13125.2|13124.4|13123.4|13126.2|13125.2|13123.3|13122.3|75
1650993530000|2022-04-26 17:18:50|13124.5|13123.5|13122.2|13121.2|13124.5|13123.5|13120|13119|96
1650993540000|2022-04-26 17:19:00|13122.3|13121.3|13120.3|13119.3|13122.3|13121.3|13118.4|13117.4|110
1650993550000|2022-04-26 17:19:10|13119.9|13118.9|13118|13117|13120.5|13119.5|13117.8|13116.8|118
1650993560000|2022-04-26 17:19:20|13117.9|13116.9|13116.7|13115.7|13118.2|13117.2|13115|13114|229
1650993570000|2022-04-26 17:19:30|13116.9|13115.9|13119.8|13118.8|13119.8|13118.8|13116|13115|120
1650993580000|2022-04-26 17:19:40|13120.5|13119.5|13120.3|13119.3|13121.4|13120.4|13118.5|13117.5|118
1650993590000|2022-04-26 17:19:50|13119.9|13118.9|13115.9|13114.9|13120|13119|13115.3|13114.3|158
1650993600000|2022-04-26 17:20:00|13116|13115|13117.7|13116.7|13119.9|13118.9|13115.7|13114.7|193
1650993610000|2022-04-26 17:20:10|13118.4|13117.4|13121.5|13120.5|13122.2|13121.2|13118|13117|122
1650993620000|2022-04-26 17:20:20|13121.2|13120.2|13117|13116|13122.2|13121.2|13117|13116|107
1650993630000|2022-04-26 17:20:30|13117.2|13116.2|13117.3|13116.3|13119|13118|13116.8|13115.8|95
1650993640000|2022-04-26 17:20:40|13117.4|13116.4|13118.9|13117.9|13122|13121|13117.2|13116.2|117
1650993650000|2022-04-26 17:20:50|13119|13118|13118.5|13117.5|13119|13118|13117.3|13116.3|168
1650993660000|2022-04-26 17:21:00|13119.3|13118.3|13121|13120|13121.5|13120.5|13118.5|13117.5|103
1650993670000|2022-04-26 17:21:10|13120.9|13119.9|13122.4|13121.4|13124.3|13123.3|13120.7|13119.7|240
1650993680000|2022-04-26 17:21:20|13122|13121|13116.2|13115.2|13122.4|13121.4|13116|13115|182
1650993690000|2022-04-26 17:21:30|13116|13115|13119.2|13118.2|13120.3|13119.3|13116|13115|131
1650993700000|2022-04-26 17:21:40|13119|13118|13121.9|13120.9|13122.5|13121.5|13119|13118|79
1650993710000|2022-04-26 17:21:50|13122|13121|13120.7|13119.7|13122.2|13121.2|13119|13118|75
1650993720000|2022-04-26 17:22:00|13121.4|13120.4|13116.9|13115.9|13121.5|13120.5|13116.7|13115.7|159
1650993730000|2022-04-26 17:22:10|13116.8|13115.8|13112.5|13111.5|13116.8|13115.8|13112|13111|225
1650993740000|2022-04-26 17:22:20|13112.4|13111.4|13114.8|13113.8|13116.7|13115.7|13112.4|13111.4|102
1650993750000|2022-04-26 17:22:30|13114.4|13113.4|13115.2|13114.2|13116|13115|13113.3|13112.3|81
1650993760000|2022-04-26 17:22:40|13115.5|13114.5|13113.8|13112.8|13115.5|13114.5|13111.5|13110.5|110
1650993770000|2022-04-26 17:22:50|13113.7|13112.7|13113|13112|13113.9|13112.9|13109.9|13108.9|196
1650993780000|2022-04-26 17:23:00|13112.9|13111.9|13111.7|13110.7|13114.5|13113.5|13111|13110|142
1650993790000|2022-04-26 17:23:10|13111.8|13110.8|13109|13108|13112.3|13111.3|13107.2|13106.2|332
1650993800000|2022-04-26 17:23:20|13108.9|13107.9|13108.3|13107.3|13109.4|13108.4|13107.7|13106.7|158
1650993810000|2022-04-26 17:23:30|13108.5|13107.5|13107|13106|13108.5|13107.5|13106.5|13105.5|147
1650993820000|2022-04-26 17:23:40|13107.2|13106.2|13110|13109|13111|13110|13107|13106|84
1650993830000|2022-04-26 17:23:50|13109.8|13108.8|13107.2|13106.2|13109.9|13108.9|13106.9|13105.9|74
1650993840000|2022-04-26 17:24:00|13107.3|13106.3|13108.7|13107.7|13110|13109|13107|13106|105
1650993850000|2022-04-26 17:24:10|13108.5|13107.5|13110.5|13109.5|13111|13110|13108.5|13107.5|79
1650993860000|2022-04-26 17:24:20|13110.7|13109.7|13109.4|13108.4|13111.5|13110.5|13109.2|13108.2|96
1650993870000|2022-04-26 17:24:30|13109.5|13108.5|13110|13109|13110.3|13109.3|13108|13107|107
1650993880000|2022-04-26 17:24:40|13110.4|13109.4|13107.9|13106.9|13110.7|13109.7|13107.7|13106.7|61
1650993890000|2022-04-26 17:24:50|13108|13107|13108|13107|13108.8|13107.8|13107.3|13106.3|86
1650993900000|2022-04-26 17:25:00|13107.7|13106.7|13108|13107|13109|13108|13106.4|13105.4|106
1650993910000|2022-04-26 17:25:10|13108.5|13107.5|13108.8|13107.8|13111.9|13110.9|13108.5|13107.5|148
1650993920000|2022-04-26 17:25:20|13108.9|13107.9|13111.7|13110.7|13111.7|13110.7|13107.8|13106.8|88
1650993930000|2022-04-26 17:25:30|13111.5|13110.5|13110.7|13109.7|13112.2|13111.2|13109.3|13108.3|71
1650993940000|2022-04-26 17:25:40|13110.8|13109.8|13113.3|13112.3|13115.3|13114.3|13110.5|13109.5|199
1650993950000|2022-04-26 17:25:50|13113.4|13112.4|13111.8|13110.8|13113.4|13112.4|13111|13110|171
1650993960000|2022-04-26 17:26:00|13111|13110|13114|13113|13115.2|13114.2|13110.3|13109.3|98
1650993970000|2022-04-26 17:26:10|13113.9|13112.9|13114.9|13113.9|13115.5|13114.5|13113.3|13112.3|114
1650993980000|2022-04-26 17:26:20|13115.4|13114.4|13117.5|13116.5|13117.9|13116.9|13114.2|13113.2|141
1650993990000|2022-04-26 17:26:30|13117.3|13116.3|13114.9|13113.9|13118.2|13117.2|13114.3|13113.3|145
1650994000000|2022-04-26 17:26:40|13114.7|13113.7|13112|13111|13115.9|13114.9|13112|13111|121
1650994010000|2022-04-26 17:26:50|13111.8|13110.8|13109.7|13108.7|13112.2|13111.2|13108.8|13107.8|200
1650994020000|2022-04-26 17:27:00|13109.8|13108.8|13111|13110|13111.3|13110.3|13108.8|13107.8|115
1650994030000|2022-04-26 17:27:10|13109.8|13108.8|13112.9|13111.9|13113.4|13112.4|13108.4|13107.4|124
1650994040000|2022-04-26 17:27:20|13113|13112|13111.3|13110.3|13113.2|13112.2|13109.2|13108.2|144
1650994050000|2022-04-26 17:27:30|13111.4|13110.4|13110.9|13109.9|13113.2|13112.2|13110.8|13109.8|52
1650994060000|2022-04-26 17:27:40|13111.2|13110.2|13110.7|13109.7|13113.2|13112.2|13110.2|13109.2|56
1650994070000|2022-04-26 17:27:50|13110.5|13109.5|13111|13110|13112.3|13111.3|13110.3|13109.3|39
1650994080000|2022-04-26 17:28:00|13110.9|13109.9|13111.3|13110.3|13112.9|13111.9|13108.4|13107.4|193
1650994090000|2022-04-26 17:28:10|13111.4|13110.4|13114.8|13113.8|13115|13114|13110.9|13109.9|98
1650994100000|2022-04-26 17:28:20|13114.9|13113.9|13110.4|13109.4|13114.9|13113.9|13108.8|13107.8|102
1650994110000|2022-04-26 17:28:30|13110.5|13109.5|13112.9|13111.9|13113.3|13112.3|13110|13109|69
1650994120000|2022-04-26 17:28:40|13112.8|13111.8|13106|13105|13112.9|13111.9|13102|13101|836
1650994130000|2022-04-26 17:28:50|13106.2|13105.2|13111.5|13110.5|13114.3|13113.3|13106|13105|259
1650994140000|2022-04-26 17:29:00|13111.3|13110.3|13113.8|13112.8|13116.4|13115.4|13111.2|13110.2|297
1650994150000|2022-04-26 17:29:10|13113.9|13112.9|13106.7|13105.7|13114.8|13113.8|13105.8|13104.8|215
1650994160000|2022-04-26 17:29:20|13106.5|13105.5|13107.3|13106.3|13109.2|13108.2|13105.4|13104.4|102
1650994170000|2022-04-26 17:29:30|13107.2|13106.2|13108.7|13107.7|13110|13109|13107.2|13106.2|57
1650994180000|2022-04-26 17:29:40|13108.4|13107.4|13109.5|13108.5|13110|13109|13107.3|13106.3|50
1650994190000|2022-04-26 17:29:50|13109.7|13108.7|13108.9|13107.9|13110.9|13109.9|13108.7|13107.7|87
1650994200000|2022-04-26 17:30:00|13108.7|13107.7|13109.2|13108.2|13111.2|13110.2|13105.8|13104.8|195
1650994210000|2022-04-26 17:30:10|13108.5|13107.5|13107.7|13106.7|13109.7|13108.7|13106.3|13105.3|90
1650994220000|2022-04-26 17:30:20|13107.8|13106.8|13113.2|13112.2|13115|13114|13107.7|13106.7|161
1650994230000|2022-04-26 17:30:30|13113|13112|13108.5|13107.5|13113.9|13112.9|13108.2|13107.2|120
1650994240000|2022-04-26 17:30:40|13108.7|13107.7|13107.3|13106.3|13109.5|13108.5|13106.8|13105.8|69
1650994250000|2022-04-26 17:30:50|13107.2|13106.2|13109|13108|13110.2|13109.2|13106.9|13105.9|79
1650994260000|2022-04-26 17:31:00|13108.9|13107.9|13112.4|13111.4|13113|13112|13108.8|13107.8|106
1650994270000|2022-04-26 17:31:10|13112.3|13111.3|13111.3|13110.3|13112.5|13111.5|13109.2|13108.2|48
1650994280000|2022-04-26 17:31:20|13111.2|13110.2|13113.8|13112.8|13114|13113|13109.7|13108.7|77
1650994290000|2022-04-26 17:31:30|13113.9|13112.9|13109.3|13108.3|13114.7|13113.7|13108.8|13107.8|126
1650994300000|2022-04-26 17:31:40|13108.8|13107.8|13106.9|13105.9|13109.3|13108.3|13106.9|13105.9|103
1650994310000|2022-04-26 17:31:50|13107|13106|13108.5|13107.5|13109|13108|13105.5|13104.5|118
1650994320000|2022-04-26 17:32:00|13108.3|13107.3|13103.8|13102.8|13108.9|13107.9|13102.9|13101.9|302
1650994330000|2022-04-26 17:32:10|13104|13103|13100.5|13099.5|13105.7|13104.7|13098.9|13097.9|528
1650994340000|2022-04-26 17:32:20|13100.4|13099.4|13101.9|13100.9|13103.8|13102.8|13100.4|13099.4|211
1650994350000|2022-04-26 17:32:30|13101.8|13100.8|13102.8|13101.8|13104|13103|13101.3|13100.3|126
1650994360000|2022-04-26 17:32:40|13102.9|13101.9|13107.2|13106.2|13107.4|13106.4|13101.4|13100.4|99
1650994370000|2022-04-26 17:32:50|13107.3|13106.3|13109.2|13108.2|13111.3|13110.3|13107.3|13106.3|232
1650994380000|2022-04-26 17:33:00|13109|13108|13114.8|13113.8|13114.8|13113.8|13109|13108|232
1650994390000|2022-04-26 17:33:10|13114.5|13113.5|13118.3|13117.3|13119.4|13118.4|13114.3|13113.3|311
1650994400000|2022-04-26 17:33:20|13118.8|13117.8|13120.7|13119.7|13122.4|13121.4|13118.8|13117.8|319
1650994410000|2022-04-26 17:33:30|13120.8|13119.8|13123|13122|13124.3|13123.3|13120.2|13119.2|228
1650994420000|2022-04-26 17:33:40|13123.2|13122.2|13114.5|13113.5|13125|13124|13114.5|13113.5|239
1650994430000|2022-04-26 17:33:50|13113.9|13112.9|13110.9|13109.9|13115.2|13114.2|13110.2|13109.2|144
1650994440000|2022-04-26 17:34:00|13111|13110|13116.1|13115.1|13116.4|13115.4|13109.7|13108.7|134
1650994450000|2022-04-26 17:34:10|13116.2|13115.2|13117.7|13116.7|13118.2|13117.2|13114.3|13113.3|149
1650994460000|2022-04-26 17:34:20|13117.5|13116.5|13117.8|13116.8|13118|13117|13115|13114|139
1650994470000|2022-04-26 17:34:30|13117.7|13116.7|13118.2|13117.2|13119.9|13118.9|13116.5|13115.5|209
1650994480000|2022-04-26 17:34:40|13118.3|13117.3|13120.2|13119.2|13120.2|13119.2|13116.4|13115.4|114
1650994490000|2022-04-26 17:34:50|13119.9|13118.9|13119.5|13118.5|13120.9|13119.9|13117.9|13116.9|122
1650994500000|2022-04-26 17:35:00|13119.4|13118.4|13112.4|13111.4|13119.4|13118.4|13112.3|13111.3|156
1650994510000|2022-04-26 17:35:10|13112.3|13111.3|13115.5|13114.5|13118.7|13117.7|13112.3|13111.3|113
1650994520000|2022-04-26 17:35:20|13115.4|13114.4|13112.8|13111.8|13115.9|13114.9|13112.7|13111.7|71
1650994530000|2022-04-26 17:35:30|13112.7|13111.7|13112.7|13111.7|13113.2|13112.2|13110.9|13109.9|121
1650994540000|2022-04-26 17:35:40|13112.8|13111.8|13109.5|13108.5|13113.2|13112.2|13109.3|13108.3|91
1650994550000|2022-04-26 17:35:50|13109.3|13108.3|13108|13107|13110.2|13109.2|13106.9|13105.9|246
1650994560000|2022-04-26 17:36:00|13107.8|13106.8|13108.4|13107.4|13111.3|13110.3|13107.5|13106.5|135
1650994570000|2022-04-26 17:36:10|13108.7|13107.7|13104|13103|13109.5|13108.5|13103.4|13102.4|153
1650994580000|2022-04-26 17:36:20|13104.2|13103.2|13106|13105|13106.8|13105.8|13103.2|13102.2|207
1650994590000|2022-04-26 17:36:30|13106.2|13105.2|13107.3|13106.3|13107.9|13106.9|13105.9|13104.9|71
1650994600000|2022-04-26 17:36:40|13107.2|13106.2|13106.8|13105.8|13110.9|13109.9|13106|13105|230
1650994610000|2022-04-26 17:36:50|13106.7|13105.7|13105.9|13104.9|13108.3|13107.3|13105.5|13104.5|72
1650994620000|2022-04-26 17:37:00|13105.7|13104.7|13106.7|13105.7|13107.3|13106.3|13103.5|13102.5|95
1650994630000|2022-04-26 17:37:10|13106.8|13105.8|13105.5|13104.5|13107.4|13106.4|13104.3|13103.3|71
1650994640000|2022-04-26 17:37:20|13105.7|13104.7|13107.7|13106.7|13107.9|13106.9|13103.8|13102.8|203
1650994650000|2022-04-26 17:37:30|13107.5|13106.5|13104.9|13103.9|13107.9|13106.9|13104|13103|48
1650994660000|2022-04-26 17:37:40|13105|13104|13105.8|13104.8|13106.4|13105.4|13103.5|13102.5|55
1650994670000|2022-04-26 17:37:50|13106|13105|13109.9|13108.9|13110.2|13109.2|13105.7|13104.7|111
1650994680000|2022-04-26 17:38:00|13109.7|13108.7|13104.3|13103.3|13109.7|13108.7|13103.7|13102.7|134
1650994690000|2022-04-26 17:38:10|13104.4|13103.4|13104.8|13103.8|13105.3|13104.3|13103.5|13102.5|60
1650994700000|2022-04-26 17:38:20|13104.7|13103.7|13107|13106|13107|13106|13104.4|13103.4|66
1650994710000|2022-04-26 17:38:30|13106.9|13105.9|13102.9|13101.9|13107.7|13106.7|13102.3|13101.3|96
1650994720000|2022-04-26 17:38:40|13103|13102|13105.4|13104.4|13107.7|13106.7|13102.3|13101.3|169
1650994730000|2022-04-26 17:38:50|13105.5|13104.5|13109.3|13108.3|13109.4|13108.4|13105.3|13104.3|123
1650994740000|2022-04-26 17:39:00|13109.4|13108.4|13110.3|13109.3|13113.2|13112.2|13109.4|13108.4|190
1650994750000|2022-04-26 17:39:10|13110.5|13109.5|13118.3|13117.3|13118.9|13117.9|13110.3|13109.3|622
1650994760000|2022-04-26 17:39:20|13118.4|13117.4|13120.2|13119.2|13123.5|13122.5|13118|13117|236
1650994770000|2022-04-26 17:39:30|13120.3|13119.3|13126.8|13125.8|13128.9|13127.9|13119.4|13118.4|342
1650994780000|2022-04-26 17:39:40|13126.3|13125.3|13130|13129|13130.5|13129.5|13125.9|13124.9|241
1650994790000|2022-04-26 17:39:50|13130.2|13129.2|13118.8|13117.8|13130.2|13129.2|13118.8|13117.8|342
1650994800000|2022-04-26 17:40:00|13118.9|13117.9|13126|13125|13126.4|13125.4|13118|13117|188
1650994810000|2022-04-26 17:40:10|13125.9|13124.9|13128.7|13127.7|13130.4|13129.4|13125.9|13124.9|166
1650994820000|2022-04-26 17:40:20|13127.8|13126.8|13126.7|13125.7|13128|13127|13125.7|13124.7|92
1650994830000|2022-04-26 17:40:30|13126.9|13125.9|13126.5|13125.5|13126.9|13125.9|13123.7|13122.7|191
1650994840000|2022-04-26 17:40:40|13127.7|13126.7|13128.8|13127.8|13132.2|13131.2|13127.5|13126.5|454
1650994850000|2022-04-26 17:40:50|13128.7|13127.7|13126.8|13125.8|13130.2|13129.2|13126.5|13125.5|88
1650994860000|2022-04-26 17:41:00|13126.7|13125.7|13122.7|13121.7|13126.8|13125.8|13121.3|13120.3|154
1650994870000|2022-04-26 17:41:10|13122.8|13121.8|13126.4|13125.4|13127.4|13126.4|13122.5|13121.5|74
1650994880000|2022-04-26 17:41:20|13126.7|13125.7|13126.7|13125.7|13127.5|13126.5|13125.3|13124.3|72
1650994890000|2022-04-26 17:41:30|13126.5|13125.5|13131|13130|13134.7|13133.7|13124.9|13123.9|259
1650994900000|2022-04-26 17:41:40|13130.8|13129.8|13134.8|13133.8|13136.7|13135.7|13129.5|13128.5|285
1650994910000|2022-04-26 17:41:50|13134.5|13133.5|13137.3|13136.3|13139.2|13138.2|13134.4|13133.4|248
1650994920000|2022-04-26 17:42:00|13137.4|13136.4|13141.7|13140.7|13143|13142|13136.3|13135.3|475
1650994930000|2022-04-26 17:42:10|13141.8|13140.8|13132.8|13131.8|13141.9|13140.9|13132.3|13131.3|429
1650994940000|2022-04-26 17:42:20|13132.4|13131.4|13135.2|13134.2|13136.8|13135.8|13127.4|13126.4|355
1650994950000|2022-04-26 17:42:30|13134.9|13133.9|13137.9|13136.9|13140.8|13139.8|13134.5|13133.5|186
1650994960000|2022-04-26 17:42:40|13137.4|13136.4|13141.9|13140.9|13142|13141|13137.4|13136.4|84
1650994970000|2022-04-26 17:42:50|13141.8|13140.8|13144.5|13143.5|13144.5|13143.5|13137.3|13136.3|235
1650994980000|2022-04-26 17:43:00|13144.4|13143.4|13146.5|13145.5|13149.7|13148.7|13142.5|13141.5|360
1650994990000|2022-04-26 17:43:10|13146.7|13145.7|13155.8|13154.8|13158.7|13157.7|13146.7|13145.7|836
1650995000000|2022-04-26 17:43:20|13155.3|13154.3|13149.8|13148.8|13155.9|13154.9|13148.3|13147.3|257
1650995010000|2022-04-26 17:43:30|13149.5|13148.5|13147.4|13146.4|13151.3|13150.3|13146.9|13145.9|186
1650995020000|2022-04-26 17:43:40|13146.8|13145.8|13144.5|13143.5|13148|13147|13144.2|13143.2|142
1650995030000|2022-04-26 17:43:50|13145.2|13144.2|13146.8|13145.8|13147.9|13146.9|13142.8|13141.8|188
1650995040000|2022-04-26 17:44:00|13146.9|13145.9|13140|13139|13147.2|13146.2|13139.9|13138.9|260
1650995050000|2022-04-26 17:44:10|13140.3|13139.3|13143.9|13142.9|13145.4|13144.4|13138.9|13137.9|270
1650995060000|2022-04-26 17:44:20|13143.7|13142.7|13143.7|13142.7|13145.7|13144.7|13142.5|13141.5|135
1650995070000|2022-04-26 17:44:30|13144.9|13143.9|13143.2|13142.2|13149.3|13148.3|13142.8|13141.8|328
1650995080000|2022-04-26 17:44:40|13143.3|13142.3|13145.7|13144.7|13146.4|13145.4|13141.9|13140.9|94
1650995090000|2022-04-26 17:44:50|13145.8|13144.8|13145|13144|13145.8|13144.8|13142.8|13141.8|72
1650995100000|2022-04-26 17:45:00|13146.4|13145.4|13151.8|13150.8|13151.8|13150.8|13145.7|13144.7|206
1650995110000|2022-04-26 17:45:10|13151.7|13150.7|13144.8|13143.8|13151.9|13150.9|13144.7|13143.7|175
1650995120000|2022-04-26 17:45:20|13147.7|13146.7|13149.8|13148.8|13150.7|13149.7|13146|13145|205
1650995130000|2022-04-26 17:45:30|13149.9|13148.9|13147.3|13146.3|13150.5|13149.5|13147|13146|91
1650995140000|2022-04-26 17:45:40|13147|13146|13144.2|13143.2|13147.2|13146.2|13142.9|13141.9|166
1650995150000|2022-04-26 17:45:50|13144|13143|13144|13143|13144.4|13143.4|13142|13141|117
1650995160000|2022-04-26 17:46:00|13143.8|13142.8|13145.5|13144.5|13147|13146|13141.8|13140.8|113
1650995170000|2022-04-26 17:46:10|13146|13145|13143|13142|13148.2|13147.2|13142.3|13141.3|91
1650995180000|2022-04-26 17:46:20|13143.5|13142.5|13129.4|13128.4|13143.7|13142.7|13129.4|13128.4|464
1650995190000|2022-04-26 17:46:30|13129.2|13128.2|13133.8|13132.8|13134.4|13133.4|13128.5|13127.5|213
1650995200000|2022-04-26 17:46:40|13134|13133|13126.2|13125.2|13134.3|13133.3|13126.2|13125.2|317
1650995210000|2022-04-26 17:46:50|13126|13125|13120.4|13119.4|13126|13125|13116|13115|521
1650995220000|2022-04-26 17:47:00|13120.5|13119.5|13121|13120|13121.8|13120.8|13117.4|13116.4|248
1650995230000|2022-04-26 17:47:10|13120.9|13119.9|13128.3|13127.3|13130|13129|13118.3|13117.3|599
1650995240000|2022-04-26 17:47:20|13128.2|13127.2|13131.8|13130.8|13132.3|13131.3|13128|13127|180
1650995250000|2022-04-26 17:47:30|13132|13131|13133.5|13132.5|13133.5|13132.5|13129.8|13128.8|78
1650995260000|2022-04-26 17:47:40|13133.7|13132.7|13137.3|13136.3|13137.8|13136.8|13133.7|13132.7|177
1650995270000|2022-04-26 17:47:50|13137.4|13136.4|13137.2|13136.2|13137.9|13136.9|13135|13134|70
1650995280000|2022-04-26 17:48:00|13137|13136|13139.5|13138.5|13142.5|13141.5|13137|13136|176
1650995290000|2022-04-26 17:48:10|13139.4|13138.4|13136.5|13135.5|13140.5|13139.5|13136|13135|119
1650995300000|2022-04-26 17:48:20|13137|13136|13131.8|13130.8|13137|13136|13131.5|13130.5|77
1650995310000|2022-04-26 17:48:30|13131.5|13130.5|13131.8|13130.8|13132.3|13131.3|13129|13128|96
1650995320000|2022-04-26 17:48:40|13132.8|13131.8|13131|13130|13133.9|13132.9|13130.3|13129.3|70
1650995330000|2022-04-26 17:48:50|13131.3|13130.3|13130.3|13129.3|13133.9|13132.9|13130|13129|45
1650995340000|2022-04-26 17:49:00|13130.5|13129.5|13126.3|13125.3|13130.5|13129.5|13126.3|13125.3|70
1650995350000|2022-04-26 17:49:10|13126.4|13125.4|13127.3|13126.3|13128.8|13127.8|13124.7|13123.7|129
1650995360000|2022-04-26 17:49:20|13127.5|13126.5|13125.3|13124.3|13128.4|13127.4|13124.9|13123.9|109
1650995370000|2022-04-26 17:49:30|13125.5|13124.5|13127|13126|13127|13126|13124.7|13123.7|43
1650995380000|2022-04-26 17:49:40|13126.9|13125.9|13124.5|13123.5|13126.9|13125.9|13124|13123|58
1650995390000|2022-04-26 17:49:50|13124.4|13123.4|13132.2|13131.2|13133.3|13132.3|13124.4|13123.4|167
1650995400000|2022-04-26 17:50:00|13132|13131|13126.9|13125.9|13135.4|13134.4|13126.7|13125.7|216
1650995410000|2022-04-26 17:50:10|13126.8|13125.8|13125|13124|13126.8|13125.8|13122.5|13121.5|118
1650995420000|2022-04-26 17:50:20|13124.5|13123.5|13123|13122|13126|13125|13121.7|13120.7|112
1650995430000|2022-04-26 17:50:30|13124.2|13123.2|13122.5|13121.5|13124.4|13123.4|13122|13121|56
1650995440000|2022-04-26 17:50:40|13122.3|13121.3|13127.5|13126.5|13128|13127|13122.3|13121.3|67
1650995450000|2022-04-26 17:50:50|13127.4|13126.4|13125.5|13124.5|13127.5|13126.5|13124.2|13123.2|48
1650995460000|2022-04-26 17:51:00|13125.4|13124.4|13123.5|13122.5|13126.5|13125.5|13122.5|13121.5|66
1650995470000|2022-04-26 17:51:10|13123.8|13122.8|13125.2|13124.2|13128|13127|13123.5|13122.5|71
1650995480000|2022-04-26 17:51:20|13125|13124|13127|13126|13127.5|13126.5|13124|13123|49
1650995490000|2022-04-26 17:51:30|13126.9|13125.9|13125.9|13124.9|13129.2|13128.2|13125.7|13124.7|81
1650995500000|2022-04-26 17:51:40|13125.8|13124.8|13121.9|13120.9|13126.5|13125.5|13121.7|13120.7|139
1650995510000|2022-04-26 17:51:50|13122|13121|13123.3|13122.3|13124.3|13123.3|13118.8|13117.8|164
1650995520000|2022-04-26 17:52:00|13124.7|13123.7|13122.4|13121.4|13125.3|13124.3|13121.3|13120.3|65
1650995530000|2022-04-26 17:52:10|13122.3|13121.3|13120.5|13119.5|13123|13122|13119.7|13118.7|53
1650995540000|2022-04-26 17:52:20|13120.7|13119.7|13121.4|13120.4|13121.8|13120.8|13119.8|13118.8|63
1650995550000|2022-04-26 17:52:30|13122.5|13121.5|13125|13124|13125.2|13124.2|13121.5|13120.5|65
1650995560000|2022-04-26 17:52:40|13125.8|13124.8|13124.8|13123.8|13128|13127|13123|13122|97
1650995570000|2022-04-26 17:52:50|13124.7|13123.7|13126.3|13125.3|13127.3|13126.3|13124.7|13123.7|95
1650995580000|2022-04-26 17:53:00|13126.4|13125.4|13122.9|13121.9|13128.2|13127.2|13121.8|13120.8|128
1650995590000|2022-04-26 17:53:10|13122.8|13121.8|13124|13123|13126.2|13125.2|13120.9|13119.9|83
1650995600000|2022-04-26 17:53:20|13124.2|13123.2|13122.5|13121.5|13125.4|13124.4|13121.8|13120.8|44
1650995610000|2022-04-26 17:53:30|13122.3|13121.3|13122|13121|13124|13123|13121.3|13120.3|45
1650995620000|2022-04-26 17:53:40|13121.9|13120.9|13118.5|13117.5|13123|13122|13118|13117|155
1650995630000|2022-04-26 17:53:50|13118.4|13117.4|13117.8|13116.8|13119.8|13118.8|13117.2|13116.2|120
1650995640000|2022-04-26 17:54:00|13117.7|13116.7|13118.9|13117.9|13120.4|13119.4|13115.8|13114.8|128
1650995650000|2022-04-26 17:54:10|13119|13118|13116.9|13115.9|13121.7|13120.7|13116.9|13115.9|98
1650995660000|2022-04-26 17:54:20|13116.7|13115.7|13116.3|13115.3|13116.8|13115.8|13112.5|13111.5|232
1650995670000|2022-04-26 17:54:30|13116.4|13115.4|13112.4|13111.4|13116.4|13115.4|13112.4|13111.4|88
1650995680000|2022-04-26 17:54:40|13113|13112|13114|13113|13115.2|13114.2|13112.8|13111.8|83
1650995690000|2022-04-26 17:54:50|13113.9|13112.9|13113.4|13112.4|13114.4|13113.4|13112.2|13111.2|125
1650995700000|2022-04-26 17:55:00|13112.9|13111.9|13113.9|13112.9|13115.2|13114.2|13112.8|13111.8|96
1650995710000|2022-04-26 17:55:10|13114|13113|13117.2|13116.2|13121.3|13120.3|13113.3|13112.3|207
1650995720000|2022-04-26 17:55:20|13116.9|13115.9|13119.5|13118.5|13120.9|13119.9|13116.4|13115.4|81
1650995730000|2022-04-26 17:55:30|13119.7|13118.7|13120|13119|13124.2|13123.2|13119|13118|119
1650995740000|2022-04-26 17:55:40|13120.2|13119.2|13121.5|13120.5|13122.3|13121.3|13118.4|13117.4|59
1650995750000|2022-04-26 17:55:50|13122|13121|13133.7|13132.7|13133.7|13132.7|13121.9|13120.9|443
1650995760000|2022-04-26 17:56:00|13132.3|13131.3|13129|13128|13133.4|13132.4|13127.2|13126.2|161
1650995770000|2022-04-26 17:56:10|13128.8|13127.8|13124.2|13123.2|13129|13128|13123.3|13122.3|125
1650995780000|2022-04-26 17:56:20|13124|13123|13125.4|13124.4|13126.9|13125.9|13123.5|13122.5|65
1650995790000|2022-04-26 17:56:30|13125|13124|13125.4|13124.4|13125.4|13124.4|13122.7|13121.7|51
1650995800000|2022-04-26 17:56:40|13125.3|13124.3|13124.2|13123.2|13127.7|13126.7|13124.2|13123.2|69
1650995810000|2022-04-26 17:56:50|13124.3|13123.3|13122.7|13121.7|13125.2|13124.2|13121.9|13120.9|47
1650995820000|2022-04-26 17:57:00|13123.8|13122.8|13128|13127|13128.5|13127.5|13123.8|13122.8|94
1650995830000|2022-04-26 17:57:10|13128.2|13127.2|13125.8|13124.8|13130.5|13129.5|13125.8|13124.8|123
1650995840000|2022-04-26 17:57:20|13126|13125|13121.9|13120.9|13126.2|13125.2|13120.8|13119.8|127
1650995850000|2022-04-26 17:57:30|13121.8|13120.8|13123|13122|13123|13122|13119.9|13118.9|58
1650995860000|2022-04-26 17:57:40|13122.9|13121.9|13119.3|13118.3|13123.8|13122.8|13119.2|13118.2|118
1650995870000|2022-04-26 17:57:50|13119.2|13118.2|13126|13125|13126.2|13125.2|13118.9|13117.9|89
1650995880000|2022-04-26 17:58:00|13125.8|13124.8|13121.9|13120.9|13126.3|13125.3|13121.8|13120.8|86
1650995890000|2022-04-26 17:58:10|13121.8|13120.8|13119.7|13118.7|13122.5|13121.5|13119.3|13118.3|85
1650995900000|2022-04-26 17:58:20|13119.8|13118.8|13121.7|13120.7|13124|13123|13119.5|13118.5|60
1650995910000|2022-04-26 17:58:30|13121.5|13120.5|13120.9|13119.9|13121.5|13120.5|13118.2|13117.2|61
1650995920000|2022-04-26 17:58:40|13120.3|13119.3|13116.9|13115.9|13120.5|13119.5|13116.5|13115.5|84
1650995930000|2022-04-26 17:58:50|13116.7|13115.7|13118.9|13117.9|13119.7|13118.7|13116.5|13115.5|56
1650995940000|2022-04-26 17:59:00|13119.8|13118.8|13118.3|13117.3|13121.7|13120.7|13116.3|13115.3|170
1650995950000|2022-04-26 17:59:10|13118|13117|13118.4|13117.4|13118.8|13117.8|13116.2|13115.2|55
1650995960000|2022-04-26 17:59:20|13118.5|13117.5|13119.9|13118.9|13120.2|13119.2|13116|13115|99
1650995970000|2022-04-26 17:59:30|13119.7|13118.7|13118|13117|13119.9|13118.9|13116.9|13115.9|63
1650995980000|2022-04-26 17:59:40|13118.2|13117.2|13118.9|13117.9|13119|13118|13116.5|13115.5|62
1650995990000|2022-04-26 17:59:50|13118.4|13117.4|13124.8|13123.8|13125.8|13124.8|13118.2|13117.2|240
1650996000000|2022-04-26 18:00:00|13124.5|13123.5|13126.5|13125.5|13129.5|13128.5|13122.5|13121.5|191
1650996010000|2022-04-26 18:00:10|13127|13126|13129.2|13128.2|13131|13130|13126.3|13125.3|106
1650996020000|2022-04-26 18:00:20|13129|13128|13125.9|13124.9|13130.3|13129.3|13125.9|13124.9|121
1650996030000|2022-04-26 18:00:30|13125.8|13124.8|13118.4|13117.4|13125.8|13124.8|13117|13116|307
1650996040000|2022-04-26 18:00:40|13118|13117|13124.2|13123.2|13124.2|13123.2|13117.3|13116.3|168
1650996050000|2022-04-26 18:00:50|13123.4|13122.4|13131.9|13130.9|13132.5|13131.5|13123.4|13122.4|239
1650996060000|2022-04-26 18:01:00|13132|13131|13123.7|13122.7|13132|13131|13123.5|13122.5|98
1650996070000|2022-04-26 18:01:10|13123.2|13122.2|13119.9|13118.9|13123.2|13122.2|13118.3|13117.3|228
1650996080000|2022-04-26 18:01:20|13119.5|13118.5|13117|13116|13119.8|13118.8|13115.2|13114.2|166
1650996090000|2022-04-26 18:01:30|13116.9|13115.9|13113.2|13112.2|13117|13116|13111.9|13110.9|422
1650996100000|2022-04-26 18:01:40|13113.3|13112.3|13109|13108|13114.2|13113.2|13108|13107|282
1650996110000|2022-04-26 18:01:50|13108.9|13107.9|13111.9|13110.9|13112.2|13111.2|13107.8|13106.8|127
1650996120000|2022-04-26 18:02:00|13111.3|13110.3|13109.7|13108.7|13111.5|13110.5|13107.9|13106.9|163
1650996130000|2022-04-26 18:02:10|13109.5|13108.5|13110.3|13109.3|13110.5|13109.5|13107.5|13106.5|126
1650996140000|2022-04-26 18:02:20|13110.2|13109.2|13115|13114|13116.2|13115.2|13108.5|13107.5|181
1650996150000|2022-04-26 18:02:30|13115.3|13114.3|13111.2|13110.2|13116|13115|13111.2|13110.2|69
1650996160000|2022-04-26 18:02:40|13111.3|13110.3|13112|13111|13112.5|13111.5|13109.3|13108.3|104
1650996170000|2022-04-26 18:02:50|13111.9|13110.9|13111.9|13110.9|13113.3|13112.3|13110.7|13109.7|48
1650996180000|2022-04-26 18:03:00|13111.8|13110.8|13118|13117|13119|13118|13111.3|13110.3|137
1650996190000|2022-04-26 18:03:10|13118.2|13117.2|13120|13119|13123|13122|13117.3|13116.3|126
1650996200000|2022-04-26 18:03:20|13120.2|13119.2|13118.3|13117.3|13124|13123|13117.9|13116.9|140
1650996210000|2022-04-26 18:03:30|13118.5|13117.5|13119.3|13118.3|13119.4|13118.4|13116.2|13115.2|83
1650996220000|2022-04-26 18:03:40|13119.4|13118.4|13118.3|13117.3|13119.4|13118.4|13116.3|13115.3|28
1650996230000|2022-04-26 18:03:50|13118.8|13117.8|13120.3|13119.3|13120.4|13119.4|13116.8|13115.8|53
1650996240000|2022-04-26 18:04:00|13120.2|13119.2|13116.2|13115.2|13121|13120|13116.2|13115.2|64
1650996250000|2022-04-26 18:04:10|13116.3|13115.3|13120.3|13119.3|13122|13121|13116.2|13115.2|116
1650996260000|2022-04-26 18:04:20|13120.4|13119.4|13126.7|13125.7|13126.7|13125.7|13119.5|13118.5|137
1650996270000|2022-04-26 18:04:30|13126.5|13125.5|13129.2|13128.2|13129.4|13128.4|13126.5|13125.5|133
1650996280000|2022-04-26 18:04:40|13129.3|13128.3|13130.2|13129.2|13131.4|13130.4|13127.8|13126.8|146
1650996290000|2022-04-26 18:04:50|13130|13129|13127.7|13126.7|13130.2|13129.2|13126.8|13125.8|88
1650996300000|2022-04-26 18:05:00|13127.8|13126.8|13132.8|13131.8|13134.7|13133.7|13124.4|13123.4|331
1650996310000|2022-04-26 18:05:10|13132.7|13131.7|13130.7|13129.7|13135.2|13134.2|13129.4|13128.4|150
1650996320000|2022-04-26 18:05:20|13130.2|13129.2|13131.7|13130.7|13134.7|13133.7|13129.8|13128.8|107
1650996330000|2022-04-26 18:05:30|13132.2|13131.2|13129.8|13128.8|13140.5|13139.5|13128.8|13127.8|305
1650996340000|2022-04-26 18:05:40|13129.9|13128.9|13119.5|13118.5|13130.5|13129.5|13119|13118|349
1650996350000|2022-04-26 18:05:50|13119.3|13118.3|13121|13120|13122.7|13121.7|13117.9|13116.9|190
1650996360000|2022-04-26 18:06:00|13120.5|13119.5|13121|13120|13121.8|13120.8|13119.3|13118.3|109
1650996370000|2022-04-26 18:06:10|13121.2|13120.2|13119.2|13118.2|13121.3|13120.3|13118.2|13117.2|68
1650996380000|2022-04-26 18:06:20|13119.3|13118.3|13118.8|13117.8|13120.3|13119.3|13117.9|13116.9|88
1650996390000|2022-04-26 18:06:30|13119.3|13118.3|13121.3|13120.3|13121.5|13120.5|13119|13118|36
1650996400000|2022-04-26 18:06:40|13121.2|13120.2|13118.5|13117.5|13121.7|13120.7|13118.3|13117.3|44
1650996410000|2022-04-26 18:06:50|13118.4|13117.4|13120.2|13119.2|13120.7|13119.7|13117.5|13116.5|106
1650996420000|2022-04-26 18:07:00|13119.9|13118.9|13122.7|13121.7|13124|13123|13119.7|13118.7|199
1650996430000|2022-04-26 18:07:10|13122.4|13121.4|13122.8|13121.8|13125.3|13124.3|13120.7|13119.7|120
1650996440000|2022-04-26 18:07:20|13123|13122|13121|13120|13123.7|13122.7|13120.4|13119.4|52
1650996450000|2022-04-26 18:07:30|13120.9|13119.9|13123|13122|13123|13122|13117.8|13116.8|86
1650996460000|2022-04-26 18:07:40|13122.9|13121.9|13127.2|13126.2|13127.2|13126.2|13121.9|13120.9|133
1650996470000|2022-04-26 18:07:50|13126.9|13125.9|13128.4|13127.4|13128.8|13127.8|13125|13124|107
1650996480000|2022-04-26 18:08:00|13128.7|13127.7|13128.3|13127.3|13132.2|13131.2|13125.5|13124.5|169
1650996490000|2022-04-26 18:08:10|13128.4|13127.4|13128.7|13127.7|13132.8|13131.8|13127.4|13126.4|121
1650996500000|2022-04-26 18:08:20|13128.5|13127.5|13138.2|13137.2|13139.4|13138.4|13128.5|13127.5|193
1650996510000|2022-04-26 18:08:30|13138.5|13137.5|13138|13137|13140.4|13139.4|13135.8|13134.8|261
1650996520000|2022-04-26 18:08:40|13137.8|13136.8|13139.9|13138.9|13143.7|13142.7|13137|13136|180
1650996530000|2022-04-26 18:08:50|13139.8|13138.8|13137.3|13136.3|13142.9|13141.9|13135.9|13134.9|145
1650996540000|2022-04-26 18:09:00|13137|13136|13137.8|13136.8|13139.2|13138.2|13134.9|13133.9|135
1650996550000|2022-04-26 18:09:10|13138.2|13137.2|13139.5|13138.5|13143.2|13142.2|13136|13135|106
1650996560000|2022-04-26 18:09:20|13139.8|13138.8|13131.8|13130.8|13140|13139|13131.7|13130.7|119
1650996570000|2022-04-26 18:09:30|13129.7|13128.7|13121.9|13120.9|13130.4|13129.4|13121.9|13120.9|369
1650996580000|2022-04-26 18:09:40|13121.7|13120.7|13122.8|13121.8|13124.3|13123.3|13120.2|13119.2|239
1650996590000|2022-04-26 18:09:50|13122.7|13121.7|13124.8|13123.8|13127.2|13126.2|13122.3|13121.3|85
1650996600000|2022-04-26 18:10:00|13124.9|13123.9|13128|13127|13129.3|13128.3|13121.9|13120.9|206
1650996610000|2022-04-26 18:10:10|13128.2|13127.2|13127.8|13126.8|13135.2|13134.2|13127.2|13126.2|131
1650996620000|2022-04-26 18:10:20|13127.5|13126.5|13131.5|13130.5|13132.3|13131.3|13125|13124|73
1650996630000|2022-04-26 18:10:30|13131.8|13130.8|13132.3|13131.3|13136.4|13135.4|13131.7|13130.7|101
1650996640000|2022-04-26 18:10:40|13132.4|13131.4|13134.3|13133.3|13136.3|13135.3|13130.3|13129.3|88
1650996650000|2022-04-26 18:10:50|13134.4|13133.4|13131.7|13130.7|13137|13136|13131.7|13130.7|79
1650996660000|2022-04-26 18:11:00|13131.3|13130.3|13134.7|13133.7|13135.5|13134.5|13131.3|13130.3|52
1650996670000|2022-04-26 18:11:10|13134.4|13133.4|13135.8|13134.8|13135.8|13134.8|13132.3|13131.3|68
1650996680000|2022-04-26 18:11:20|13135.5|13134.5|13143.9|13142.9|13144.3|13143.3|13135|13134|515
1650996690000|2022-04-26 18:11:30|13143.5|13142.5|13149.5|13148.5|13152.8|13151.8|13143.5|13142.5|461
1650996700000|2022-04-26 18:11:40|13149.8|13148.8|13148.5|13147.5|13156|13155|13147.3|13146.3|347
1650996710000|2022-04-26 18:11:50|13148.4|13147.4|13141.8|13140.8|13150.5|13149.5|13141.5|13140.5|204
1650996720000|2022-04-26 18:12:00|13141.7|13140.7|13137.8|13136.8|13141.7|13140.7|13135.2|13134.2|306
1650996730000|2022-04-26 18:12:10|13138|13137|13133.3|13132.3|13138|13137|13129.7|13128.7|397
1650996740000|2022-04-26 18:12:20|13133.5|13132.5|13135.8|13134.8|13137.4|13136.4|13132.8|13131.8|139
1650996750000|2022-04-26 18:12:30|13136.3|13135.3|13136.8|13135.8|13138.8|13137.8|13132.4|13131.4|145
1650996760000|2022-04-26 18:12:40|13136.5|13135.5|13130|13129|13137.5|13136.5|13128.8|13127.8|126
1650996770000|2022-04-26 18:12:50|13130.2|13129.2|13132.7|13131.7|13134|13133|13128.5|13127.5|119
1650996780000|2022-04-26 18:13:00|13133|13132|13136|13135|13136|13135|13132.3|13131.3|167
1650996790000|2022-04-26 18:13:10|13135.8|13134.8|13139.5|13138.5|13140.5|13139.5|13134|13133|116
1650996800000|2022-04-26 18:13:20|13139.8|13138.8|13139|13138|13141.4|13140.4|13138|13137|143
1650996810000|2022-04-26 18:13:30|13139.3|13138.3|13140.7|13139.7|13140.7|13139.7|13136.4|13135.4|101
1650996820000|2022-04-26 18:13:40|13140.4|13139.4|13138.4|13137.4|13141.9|13140.9|13138.2|13137.2|73
1650996830000|2022-04-26 18:13:50|13137.8|13136.8|13140.5|13139.5|13141|13140|13137.7|13136.7|55
1650996840000|2022-04-26 18:14:00|13140.2|13139.2|13138.5|13137.5|13140.9|13139.9|13134.9|13133.9|97
1650996850000|2022-04-26 18:14:10|13138.4|13137.4|13148.5|13147.5|13151|13150|13136.8|13135.8|461
1650996860000|2022-04-26 18:14:20|13148.8|13147.8|13150.3|13149.3|13153.7|13152.7|13148.5|13147.5|237
1650996870000|2022-04-26 18:14:30|13150.2|13149.2|13148.7|13147.7|13150.9|13149.9|13144.2|13143.2|177
1650996880000|2022-04-26 18:14:40|13148.2|13147.2|13147.8|13146.8|13152.3|13151.3|13147.7|13146.7|63
1650996890000|2022-04-26 18:14:50|13148|13147|13149|13148|13152.3|13151.3|13147.2|13146.2|138
1650996900000|2022-04-26 18:15:00|13149.5|13148.5|13143.5|13142.5|13150.8|13149.8|13140.3|13139.3|188
1650996910000|2022-04-26 18:15:10|13143.7|13142.7|13148.5|13147.5|13151|13150|13143.7|13142.7|267
1650996920000|2022-04-26 18:15:20|13148.8|13147.8|13154.5|13153.5|13156.8|13155.8|13148.3|13147.3|280
1650996930000|2022-04-26 18:15:30|13155|13154|13166|13165|13171.3|13170.3|13154.2|13153.2|818
1650996940000|2022-04-26 18:15:40|13165.8|13164.8|13162.2|13161.2|13169.4|13168.4|13161.7|13160.7|434
1650996950000|2022-04-26 18:15:50|13162|13161|13157.3|13156.3|13163.7|13162.7|13154.9|13153.9|219
1650996960000|2022-04-26 18:16:00|13157.5|13156.5|13159|13158|13161.7|13160.7|13155.3|13154.3|260
1650996970000|2022-04-26 18:16:10|13159.3|13158.3|13153|13152|13159.8|13158.8|13152.5|13151.5|136
1650996980000|2022-04-26 18:16:20|13152.5|13151.5|13153.3|13152.3|13156.4|13155.4|13152.5|13151.5|92
1650996990000|2022-04-26 18:16:30|13153.5|13152.5|13160.7|13159.7|13162.2|13161.2|13152.2|13151.2|126
1650997000000|2022-04-26 18:16:40|13160.5|13159.5|13160.8|13159.8|13162.8|13161.8|13160|13159|112
1650997010000|2022-04-26 18:16:50|13160.9|13159.9|13160.5|13159.5|13164|13163|13159.3|13158.3|134
1650997020000|2022-04-26 18:17:00|13160.3|13159.3|13157.2|13156.2|13160.3|13159.3|13154.4|13153.4|121
1650997030000|2022-04-26 18:17:10|13157|13156|13146.3|13145.3|13157.8|13156.8|13144.4|13143.4|449
1650997040000|2022-04-26 18:17:20|13146.2|13145.2|13140|13139|13146.2|13145.2|13138.4|13137.4|382
1650997050000|2022-04-26 18:17:30|13139.7|13138.7|13140.7|13139.7|13144.3|13143.3|13138.8|13137.8|145
1650997060000|2022-04-26 18:17:40|13140.9|13139.9|13139.3|13138.3|13143|13142|13138.7|13137.7|165
1650997070000|2022-04-26 18:17:50|13139.5|13138.5|13138|13137|13140.5|13139.5|13135.5|13134.5|204
1650997080000|2022-04-26 18:18:00|13137.9|13136.9|13131.9|13130.9|13139|13138|13131.5|13130.5|182
1650997090000|2022-04-26 18:18:10|13132.5|13131.5|13132.5|13131.5|13133.4|13132.4|13130.2|13129.2|173
1650997100000|2022-04-26 18:18:20|13132.7|13131.7|13131.9|13130.9|13133.7|13132.7|13129.3|13128.3|83
1650997110000|2022-04-26 18:18:30|13131.8|13130.8|13138.8|13137.8|13139.2|13138.2|13131.8|13130.8|211
1650997120000|2022-04-26 18:18:40|13138.3|13137.3|13141.3|13140.3|13141.7|13140.7|13138.2|13137.2|138
1650997130000|2022-04-26 18:18:50|13141.4|13140.4|13143.9|13142.9|13146.2|13145.2|13139.8|13138.8|141
1650997140000|2022-04-26 18:19:00|13144|13143|13148.8|13147.8|13150|13149|13140.5|13139.5|149
1650997150000|2022-04-26 18:19:10|13148.5|13147.5|13155.5|13154.5|13156.8|13155.8|13147.4|13146.4|240
1650997160000|2022-04-26 18:19:20|13155.2|13154.2|13149.3|13148.3|13155.2|13154.2|13146.3|13145.3|157
1650997170000|2022-04-26 18:19:30|13149|13148|13151.8|13150.8|13154.9|13153.9|13148.4|13147.4|167
1650997180000|2022-04-26 18:19:40|13151.5|13150.5|13144.7|13143.7|13152|13151|13144.7|13143.7|164
1650997190000|2022-04-26 18:19:50|13144.8|13143.8|13141.7|13140.7|13145.8|13144.8|13139.7|13138.7|183
1650997200000|2022-04-26 18:20:00|13141.3|13140.3|13138.3|13137.3|13145.3|13144.3|13135.7|13134.7|242
1650997210000|2022-04-26 18:20:10|13138.2|13137.2|13138.3|13137.3|13139.5|13138.5|13135.9|13134.9|105
1650997220000|2022-04-26 18:20:20|13138.4|13137.4|13143.7|13142.7|13144.5|13143.5|13138.3|13137.3|73
1650997230000|2022-04-26 18:20:30|13142.9|13141.9|13144|13143|13147.5|13146.5|13142.5|13141.5|87
1650997240000|2022-04-26 18:20:40|13144.2|13143.2|13146.4|13145.4|13147.8|13146.8|13143.5|13142.5|147
1650997250000|2022-04-26 18:20:50|13146|13145|13147.8|13146.8|13151.2|13150.2|13145.8|13144.8|81
1650997260000|2022-04-26 18:21:00|13148|13147|13156.5|13155.5|13159.7|13158.7|13148|13147|291
1650997270000|2022-04-26 18:21:10|13156|13155|13165.8|13164.8|13165.8|13164.8|13155.8|13154.8|386
1650997280000|2022-04-26 18:21:20|13165.9|13164.9|13173.8|13172.8|13173.8|13172.8|13164.3|13163.3|568
1650997290000|2022-04-26 18:21:30|13173.7|13172.7|13176.2|13175.2|13181.2|13180.2|13172.8|13171.8|518
1650997300000|2022-04-26 18:21:40|13177|13176|13184.2|13183.2|13187.5|13186.5|13176.8|13175.8|575
1650997310000|2022-04-26 18:21:50|13184.7|13183.7|13175.3|13174.3|13186|13185|13175|13174|338
1650997320000|2022-04-26 18:22:00|13174.8|13173.8|13168.7|13167.7|13175.9|13174.9|13167.8|13166.8|210
1650997330000|2022-04-26 18:22:10|13167.8|13166.8|13167|13166|13170.5|13169.5|13165.3|13164.3|184
1650997340000|2022-04-26 18:22:20|13167.3|13166.3|13171.3|13170.3|13172.8|13171.8|13165.5|13164.5|131
1650997350000|2022-04-26 18:22:30|13171.5|13170.5|13165.8|13164.8|13172.3|13171.3|13165.3|13164.3|130
1650997360000|2022-04-26 18:22:40|13164.9|13163.9|13164.8|13163.8|13166.3|13165.3|13161.4|13160.4|123
1650997370000|2022-04-26 18:22:50|13164.5|13163.5|13161.7|13160.7|13167|13166|13161.4|13160.4|66
1650997380000|2022-04-26 18:23:00|13161.5|13160.5|13166.9|13165.9|13169.7|13168.7|13161.3|13160.3|176
1650997390000|2022-04-26 18:23:10|13166.8|13165.8|13170.7|13169.7|13171.4|13170.4|13165|13164|90
1650997400000|2022-04-26 18:23:20|13170.8|13169.8|13174.8|13173.8|13180.2|13179.2|13170.8|13169.8|261
1650997410000|2022-04-26 18:23:30|13174.5|13173.5|13173.3|13172.3|13174.5|13173.5|13171.8|13170.8|45
1650997420000|2022-04-26 18:23:40|13172.8|13171.8|13174.3|13173.3|13175.8|13174.8|13171|13170|49
1650997430000|2022-04-26 18:23:50|13175.7|13174.7|13177|13176|13179.8|13178.8|13174.9|13173.9|199
1650997440000|2022-04-26 18:24:00|13176.9|13175.9|13173|13172|13183.4|13182.4|13172.5|13171.5|219
1650997450000|2022-04-26 18:24:10|13173.3|13172.3|13169.3|13168.3|13174|13173|13169.3|13168.3|93
1650997460000|2022-04-26 18:24:20|13169.2|13168.2|13171.2|13170.2|13172.9|13171.9|13168.8|13167.8|96
1650997470000|2022-04-26 18:24:30|13171|13170|13170.5|13169.5|13172.7|13171.7|13169.8|13168.8|72
1650997480000|2022-04-26 18:24:40|13170.3|13169.3|13168.9|13167.9|13171|13170|13167.5|13166.5|80
1650997490000|2022-04-26 18:24:50|13169|13168|13171.4|13170.4|13171.8|13170.8|13167.9|13166.9|56
1650997500000|2022-04-26 18:25:00|13172.5|13171.5|13168.8|13167.8|13174.5|13173.5|13167.5|13166.5|128
1650997510000|2022-04-26 18:25:10|13169|13168|13168.8|13167.8|13172.5|13171.5|13167|13166|115
1650997520000|2022-04-26 18:25:20|13169|13168|13176.3|13175.3|13176.3|13175.3|13168.9|13167.9|98
1650997530000|2022-04-26 18:25:30|13176.4|13175.4|13177.7|13176.7|13178.5|13177.5|13175|13174|125
1650997540000|2022-04-26 18:25:40|13177.4|13176.4|13178.4|13177.4|13179.7|13178.7|13173.5|13172.5|110
1650997550000|2022-04-26 18:25:50|13178.5|13177.5|13172.5|13171.5|13178.7|13177.7|13172.2|13171.2|113
1650997560000|2022-04-26 18:26:00|13172.7|13171.7|13170.7|13169.7|13173|13172|13167.9|13166.9|136
1650997570000|2022-04-26 18:26:10|13170.9|13169.9|13169.8|13168.8|13170.9|13169.9|13164|13163|175
1650997580000|2022-04-26 18:26:20|13169.4|13168.4|13175.8|13174.8|13176.4|13175.4|13169|13168|115
1650997590000|2022-04-26 18:26:30|13175.7|13174.7|13170.3|13169.3|13175.7|13174.7|13170.3|13169.3|51
1650997600000|2022-04-26 18:26:40|13170.2|13169.2|13169.8|13168.8|13173|13172|13169.3|13168.3|49
1650997610000|2022-04-26 18:26:50|13170|13169|13168.9|13167.9|13171.2|13170.2|13167.2|13166.2|122
1650997620000|2022-04-26 18:27:00|13168.7|13167.7|13166.9|13165.9|13168.8|13167.8|13165.3|13164.3|76
1650997630000|2022-04-26 18:27:10|13166.8|13165.8|13165.3|13164.3|13167.7|13166.7|13162.3|13161.3|183
1650997640000|2022-04-26 18:27:20|13165.4|13164.4|13157.7|13156.7|13165.4|13164.4|13156.9|13155.9|262
1650997650000|2022-04-26 18:27:30|13157.3|13156.3|13159|13158|13160.5|13159.5|13156.2|13155.2|166
1650997660000|2022-04-26 18:27:40|13158.9|13157.9|13161.8|13160.8|13162.3|13161.3|13156.2|13155.2|133
1650997670000|2022-04-26 18:27:50|13161.7|13160.7|13162.2|13161.2|13164.2|13163.2|13160.3|13159.3|151
1650997680000|2022-04-26 18:28:00|13161.8|13160.8|13162.8|13161.8|13164.2|13163.2|13160.5|13159.5|88
1650997690000|2022-04-26 18:28:10|13162.3|13161.3|13169.5|13168.5|13170.2|13169.2|13161.7|13160.7|156
1650997700000|2022-04-26 18:28:20|13169|13168|13167.4|13166.4|13171|13170|13166.7|13165.7|116
1650997710000|2022-04-26 18:28:30|13167.3|13166.3|13171.8|13170.8|13171.8|13170.8|13167.3|13166.3|54
1650997720000|2022-04-26 18:28:40|13171.9|13170.9|13168.3|13167.3|13172.8|13171.8|13167.4|13166.4|107
1650997730000|2022-04-26 18:28:50|13168.5|13167.5|13177|13176|13177.7|13176.7|13168.3|13167.3|265
1650997740000|2022-04-26 18:29:00|13177.7|13176.7|13175.5|13174.5|13179.2|13178.2|13172|13171|185
1650997750000|2022-04-26 18:29:10|13175.4|13174.4|13178.3|13177.3|13182.3|13181.3|13174.3|13173.3|252
1650997760000|2022-04-26 18:29:20|13178.5|13177.5|13180.9|13179.9|13182.9|13181.9|13178.3|13177.3|170
1650997770000|2022-04-26 18:29:30|13181|13180|13182.5|13181.5|13183.9|13182.9|13178.4|13177.4|168
1650997780000|2022-04-26 18:29:40|13182.7|13181.7|13175.8|13174.8|13182.7|13181.7|13175|13174|138
1650997790000|2022-04-26 18:29:50|13176|13175|13169.8|13168.8|13176.2|13175.2|13169.8|13168.8|185
1650997800000|2022-04-26 18:30:00|13169.5|13168.5|13174|13173|13174.3|13173.3|13166.8|13165.8|240
1650997810000|2022-04-26 18:30:10|13174.7|13173.7|13171.3|13170.3|13175.3|13174.3|13168.8|13167.8|207
1650997820000|2022-04-26 18:30:20|13171.4|13170.4|13171.2|13170.2|13175.3|13174.3|13168.8|13167.8|257
1650997830000|2022-04-26 18:30:30|13170.4|13169.4|13168|13167|13174.2|13173.2|13167.7|13166.7|230
1650997840000|2022-04-26 18:30:40|13168.3|13167.3|13170.3|13169.3|13170.8|13169.8|13166.7|13165.7|106
1650997850000|2022-04-26 18:30:50|13170.2|13169.2|13172.4|13171.4|13173.7|13172.7|13168.8|13167.8|77
1650997860000|2022-04-26 18:31:00|13172.3|13171.3|13165.3|13164.3|13172.3|13171.3|13164.2|13163.2|178
1650997870000|2022-04-26 18:31:10|13166|13165|13174.5|13173.5|13175.8|13174.8|13165.4|13164.4|153
1650997880000|2022-04-26 18:31:20|13174.7|13173.7|13162.7|13161.7|13174.7|13173.7|13162.7|13161.7|143
1650997890000|2022-04-26 18:31:30|13162.5|13161.5|13164.5|13163.5|13164.8|13163.8|13159.5|13158.5|204
1650997900000|2022-04-26 18:31:40|13164.7|13163.7|13162.8|13161.8|13167.7|13166.7|13161.5|13160.5|128
1650997910000|2022-04-26 18:31:50|13162.3|13161.3|13164.4|13163.4|13164.8|13163.8|13160.8|13159.8|248
1650997920000|2022-04-26 18:32:00|13164.5|13163.5|13164|13163|13168.5|13167.5|13162.8|13161.8|91
1650997930000|2022-04-26 18:32:10|13163.9|13162.9|13161.3|13160.3|13164.7|13163.7|13160.8|13159.8|62
1650997940000|2022-04-26 18:32:20|13161.2|13160.2|13160.5|13159.5|13162.5|13161.5|13158.3|13157.3|173
1650997950000|2022-04-26 18:32:30|13160.7|13159.7|13161|13160|13162.4|13161.4|13158.9|13157.9|96
1650997960000|2022-04-26 18:32:40|13160.8|13159.8|13162|13161|13165.5|13164.5|13160.5|13159.5|123
1650997970000|2022-04-26 18:32:50|13162.7|13161.7|13167.8|13166.8|13168.9|13167.9|13161.9|13160.9|154
1650997980000|2022-04-26 18:33:00|13167.5|13166.5|13176.9|13175.9|13177.9|13176.9|13167|13166|553
1650997990000|2022-04-26 18:33:10|13177|13176|13171.9|13170.9|13179.5|13178.5|13171.8|13170.8|193
1650998000000|2022-04-26 18:33:20|13172|13171|13164.5|13163.5|13172.7|13171.7|13163.5|13162.5|185
1650998010000|2022-04-26 18:33:30|13165.5|13164.5|13162.8|13161.8|13166.4|13165.4|13160.3|13159.3|152
1650998020000|2022-04-26 18:33:40|13162.9|13161.9|13161.3|13160.3|13163.2|13162.2|13157.9|13156.9|342
1650998030000|2022-04-26 18:33:50|13161.2|13160.2|13162|13161|13163.3|13162.3|13159.5|13158.5|124
1650998040000|2022-04-26 18:34:00|13162.4|13161.4|13162.5|13161.5|13167.7|13166.7|13161|13160|159
1650998050000|2022-04-26 18:34:10|13162.7|13161.7|13160.9|13159.9|13163|13162|13159.2|13158.2|119
1650998060000|2022-04-26 18:34:20|13161.4|13160.4|13165|13164|13165.5|13164.5|13160.3|13159.3|157
1650998070000|2022-04-26 18:34:30|13164.3|13163.3|13171.7|13170.7|13173.2|13172.2|13164.3|13163.3|405
1650998080000|2022-04-26 18:34:40|13171.8|13170.8|13181|13180|13183.2|13182.2|13168.8|13167.8|311
1650998090000|2022-04-26 18:34:50|13181.2|13180.2|13184|13183|13188.8|13187.8|13179.4|13178.4|485
1650998100000|2022-04-26 18:35:00|13184.3|13183.3|13179.5|13178.5|13188.2|13187.2|13177.5|13176.5|306
1650998110000|2022-04-26 18:35:10|13179.7|13178.7|13188.5|13187.5|13189|13188|13178.5|13177.5|369
1650998120000|2022-04-26 18:35:20|13188.9|13187.9|13192.4|13191.4|13196.3|13195.3|13186|13185|787
1650998130000|2022-04-26 18:35:30|13192.3|13191.3|13193.7|13192.7|13194.9|13193.9|13191.2|13190.2|156
1650998140000|2022-04-26 18:35:40|13193.3|13192.3|13193|13192|13197.4|13196.4|13192.5|13191.5|239
1650998150000|2022-04-26 18:35:50|13192.5|13191.5|13190.8|13189.8|13194.3|13193.3|13190.2|13189.2|210
1650998160000|2022-04-26 18:36:00|13190.9|13189.9|13182.8|13181.8|13190.9|13189.9|13181.8|13180.8|226
1650998170000|2022-04-26 18:36:10|13182.9|13181.9|13183.7|13182.7|13184.4|13183.4|13179.9|13178.9|164
1650998180000|2022-04-26 18:36:20|13183.9|13182.9|13182|13181|13187.7|13186.7|13181.7|13180.7|133
1650998190000|2022-04-26 18:36:30|13181.9|13180.9|13184.8|13183.8|13188.8|13187.8|13181.5|13180.5|72
1650998200000|2022-04-26 18:36:40|13184.9|13183.9|13190|13189|13190.3|13189.3|13183.7|13182.7|78
1650998210000|2022-04-26 18:36:50|13189.9|13188.9|13194.2|13193.2|13194.5|13193.5|13189.4|13188.4|237
1650998220000|2022-04-26 18:37:00|13194.7|13193.7|13192.3|13191.3|13196.2|13195.2|13190.2|13189.2|174
1650998230000|2022-04-26 18:37:10|13192.4|13191.4|13193.5|13192.5|13197.7|13196.7|13192.4|13191.4|117
1650998240000|2022-04-26 18:37:20|13194|13193|13196.5|13195.5|13197|13196|13193.7|13192.7|106
1650998250000|2022-04-26 18:37:30|13196.3|13195.3|13193.3|13192.3|13198.2|13197.2|13192.8|13191.8|173
1650998260000|2022-04-26 18:37:40|13194|13193|13194.9|13193.9|13194.9|13193.9|13188.5|13187.5|144
1650998270000|2022-04-26 18:37:50|13194.8|13193.8|13192.2|13191.2|13194.9|13193.9|13191.2|13190.2|134
1650998280000|2022-04-26 18:38:00|13192.3|13191.3|13189|13188|13193.7|13192.7|13189|13188|162
1650998290000|2022-04-26 18:38:10|13188.9|13187.9|13182.5|13181.5|13189|13188|13182.3|13181.3|159
1650998300000|2022-04-26 18:38:20|13182.4|13181.4|13184.5|13183.5|13189.3|13188.3|13181.5|13180.5|168
1650998310000|2022-04-26 18:38:30|13184.2|13183.2|13184.3|13183.3|13184.5|13183.5|13182.2|13181.2|96
1650998320000|2022-04-26 18:38:40|13184.5|13183.5|13178.4|13177.4|13185.8|13184.8|13176.7|13175.7|231
1650998330000|2022-04-26 18:38:50|13178.3|13177.3|13181.2|13180.2|13184.7|13183.7|13177.5|13176.5|113
1650998340000|2022-04-26 18:39:00|13179.5|13178.5|13187.8|13186.8|13187.8|13186.8|13178.4|13177.4|136
1650998350000|2022-04-26 18:39:10|13187|13186|13187|13186|13189.5|13188.5|13185|13184|91
1650998360000|2022-04-26 18:39:20|13186.9|13185.9|13184.3|13183.3|13189.4|13188.4|13184|13183|72
1650998370000|2022-04-26 18:39:30|13184.2|13183.2|13186.3|13185.3|13186.3|13185.3|13181|13180|81
1650998380000|2022-04-26 18:39:40|13186|13185|13182.3|13181.3|13191|13190|13182.3|13181.3|98
1650998390000|2022-04-26 18:39:50|13182|13181|13180.4|13179.4|13184|13183|13180.3|13179.3|107
1650998400000|2022-04-26 18:40:00|13180.8|13179.8|13176.8|13175.8|13180.8|13179.8|13174.4|13173.4|203
1650998410000|2022-04-26 18:40:10|13176.7|13175.7|13179.2|13178.2|13180.8|13179.8|13176|13175|137
1650998420000|2022-04-26 18:40:20|13179|13178|13176|13175|13179.2|13178.2|13174.5|13173.5|138
1650998430000|2022-04-26 18:40:30|13175.4|13174.4|13175.7|13174.7|13178.7|13177.7|13171|13170|187
1650998440000|2022-04-26 18:40:40|13175.3|13174.3|13179.8|13178.8|13182.4|13181.4|13175.3|13174.3|110
1650998450000|2022-04-26 18:40:50|13180|13179|13171.4|13170.4|13181.2|13180.2|13171|13170|101
1650998460000|2022-04-26 18:41:00|13171.8|13170.8|13171|13170|13174.5|13173.5|13170.3|13169.3|143
1650998470000|2022-04-26 18:41:10|13170.9|13169.9|13163.5|13162.5|13171.5|13170.5|13162.3|13161.3|596
1650998480000|2022-04-26 18:41:20|13163.3|13162.3|13154.4|13153.4|13163.3|13162.3|13153.9|13152.9|331
1650998490000|2022-04-26 18:41:30|13153|13152|13154.4|13153.4|13155.3|13154.3|13149|13148|420
1650998500000|2022-04-26 18:41:40|13154|13153|13156.3|13155.3|13157.7|13156.7|13153|13152|212
1650998510000|2022-04-26 18:41:50|13155.8|13154.8|13157.4|13156.4|13159.8|13158.8|13155.3|13154.3|204
1650998520000|2022-04-26 18:42:00|13157.8|13156.8|13151.3|13150.3|13158.9|13157.9|13147.8|13146.8|295
1650998530000|2022-04-26 18:42:10|13151.2|13150.2|13148.8|13147.8|13151.3|13150.3|13145.2|13144.2|206
1650998540000|2022-04-26 18:42:20|13148.5|13147.5|13149|13148|13151|13150|13146.8|13145.8|122
1650998550000|2022-04-26 18:42:30|13149.2|13148.2|13150.7|13149.7|13152.7|13151.7|13147.8|13146.8|268
1650998560000|2022-04-26 18:42:40|13150.3|13149.3|13151|13150|13151.8|13150.8|13147.4|13146.4|442
1650998570000|2022-04-26 18:42:50|13151.3|13150.3|13150.4|13149.4|13152|13151|13147.8|13146.8|240
1650998580000|2022-04-26 18:43:00|13149.7|13148.7|13148.3|13147.3|13152.2|13151.2|13147.9|13146.9|97
1650998590000|2022-04-26 18:43:10|13148.4|13147.4|13146.3|13145.3|13148.9|13147.9|13145.2|13144.2|280
1650998600000|2022-04-26 18:43:20|13146.2|13145.2|13148.2|13147.2|13149.2|13148.2|13145.2|13144.2|139
1650998610000|2022-04-26 18:43:30|13148.3|13147.3|13149|13148|13150.3|13149.3|13146.9|13145.9|112
1650998620000|2022-04-26 18:43:40|13149.5|13148.5|13148|13147|13150.3|13149.3|13147|13146|121
1650998630000|2022-04-26 18:43:50|13148.2|13147.2|13154.4|13153.4|13154.7|13153.7|13147.9|13146.9|136
1650998640000|2022-04-26 18:44:00|13154.9|13153.9|13152.9|13151.9|13155|13154|13150.3|13149.3|137
1650998650000|2022-04-26 18:44:10|13152.8|13151.8|13148|13147|13153.5|13152.5|13145.7|13144.7|278
1650998660000|2022-04-26 18:44:20|13148.2|13147.2|13148.3|13147.3|13149.9|13148.9|13147|13146|136
1650998670000|2022-04-26 18:44:30|13148.4|13147.4|13150.4|13149.4|13150.9|13149.9|13146|13145|102
1650998680000|2022-04-26 18:44:40|13150.5|13149.5|13146.2|13145.2|13150.5|13149.5|13145.3|13144.3|90
1650998690000|2022-04-26 18:44:50|13146.3|13145.3|13142|13141|13147.9|13146.9|13140.3|13139.3|191
1650998700000|2022-04-26 18:45:00|13141.8|13140.8|13141|13140|13144.4|13143.4|13139.5|13138.5|270
1650998710000|2022-04-26 18:45:10|13140.9|13139.9|13138.3|13137.3|13141.3|13140.3|13136.2|13135.2|231
1650998720000|2022-04-26 18:45:20|13138.5|13137.5|13137.2|13136.2|13139|13138|13136|13135|121
1650998730000|2022-04-26 18:45:30|13137.3|13136.3|13139.9|13138.9|13141.4|13140.4|13136.8|13135.8|158
1650998740000|2022-04-26 18:45:40|13139.5|13138.5|13139.5|13138.5|13142.7|13141.7|13138.3|13137.3|132
1650998750000|2022-04-26 18:45:50|13139.4|13138.4|13140|13139|13140.8|13139.8|13135.8|13134.8|217
1650998760000|2022-04-26 18:46:00|13140.3|13139.3|13141.5|13140.5|13142.2|13141.2|13136.4|13135.4|133
1650998770000|2022-04-26 18:46:10|13141.9|13140.9|13138.8|13137.8|13142|13141|13137|13136|162
1650998780000|2022-04-26 18:46:20|13138.9|13137.9|13136.4|13135.4|13139.4|13138.4|13135.9|13134.9|117
1650998790000|2022-04-26 18:46:30|13136.5|13135.5|13144|13143|13145.4|13144.4|13136.3|13135.3|171
1650998800000|2022-04-26 18:46:40|13143.9|13142.9|13137.9|13136.9|13143.9|13142.9|13136.8|13135.8|113
1650998810000|2022-04-26 18:46:50|13138.4|13137.4|13135.5|13134.5|13138.5|13137.5|13133.2|13132.2|284
1650998820000|2022-04-26 18:47:00|13135.4|13134.4|13136.3|13135.3|13136.8|13135.8|13133.2|13132.2|151
1650998830000|2022-04-26 18:47:10|13136.4|13135.4|13133.9|13132.9|13138.3|13137.3|13131.8|13130.8|149
1650998840000|2022-04-26 18:47:20|13134|13133|13136.4|13135.4|13136.5|13135.5|13130.2|13129.2|242
1650998850000|2022-04-26 18:47:30|13136|13135|13137.7|13136.7|13139.3|13138.3|13134.7|13133.7|88
1650998860000|2022-04-26 18:47:40|13136.5|13135.5|13138.7|13137.7|13140.2|13139.2|13136.2|13135.2|112
1650998870000|2022-04-26 18:47:50|13138.5|13137.5|13139.7|13138.7|13139.8|13138.8|13134.9|13133.9|100
1650998880000|2022-04-26 18:48:00|13140.3|13139.3|13145.7|13144.7|13150.2|13149.2|13138.7|13137.7|332
1650998890000|2022-04-26 18:48:10|13145.2|13144.2|13144.5|13143.5|13146.5|13145.5|13140.8|13139.8|160
1650998900000|2022-04-26 18:48:20|13144.8|13143.8|13147.5|13146.5|13147.7|13146.7|13144|13143|84
1650998910000|2022-04-26 18:48:30|13147.7|13146.7|13150.5|13149.5|13151.7|13150.7|13147.3|13146.3|401
1650998920000|2022-04-26 18:48:40|13150.7|13149.7|13152.8|13151.8|13160.9|13159.9|13149.5|13148.5|524
1650998930000|2022-04-26 18:48:50|13152.5|13151.5|13147.7|13146.7|13152.8|13151.8|13146.5|13145.5|323
1650998940000|2022-04-26 18:49:00|13147.3|13146.3|13150.3|13149.3|13154|13153|13144.2|13143.2|146
1650998950000|2022-04-26 18:49:10|13150|13149|13142.5|13141.5|13150.8|13149.8|13141.8|13140.8|225
1650998960000|2022-04-26 18:49:20|13142.4|13141.4|13141.8|13140.8|13142.9|13141.9|13138.8|13137.8|192
1650998970000|2022-04-26 18:49:30|13142|13141|13138.3|13137.3|13143.8|13142.8|13137.7|13136.7|83
1650998980000|2022-04-26 18:49:40|13140|13139|13140.3|13139.3|13142.7|13141.7|13137.8|13136.8|83
1650998990000|2022-04-26 18:49:50|13140.5|13139.5|13139.8|13138.8|13140.9|13139.9|13139|13138|36
1650999000000|2022-04-26 18:50:00|13139.9|13138.9|13140.3|13139.3|13142.4|13141.4|13136.2|13135.2|172
1650999010000|2022-04-26 18:50:10|13140.8|13139.8|13141.5|13140.5|13141.8|13140.8|13137.5|13136.5|74
1650999020000|2022-04-26 18:50:20|13141.8|13140.8|13145.5|13144.5|13147.8|13146.8|13139.9|13138.9|106
1650999030000|2022-04-26 18:50:30|13145.8|13144.8|13151.9|13150.9|13155.3|13154.3|13145.8|13144.8|376
1650999040000|2022-04-26 18:50:40|13152|13151|13145.3|13144.3|13152|13151|13144.7|13143.7|143
1650999050000|2022-04-26 18:50:50|13145.5|13144.5|13151.8|13150.8|13152.7|13151.7|13145|13144|118
1650999060000|2022-04-26 18:51:00|13155.4|13154.4|13157|13156|13160.3|13159.3|13154.8|13153.8|598
1650999070000|2022-04-26 18:51:10|13156.3|13155.3|13151.8|13150.8|13157.5|13156.5|13150.9|13149.9|224
1650999080000|2022-04-26 18:51:20|13151.5|13150.5|13161.5|13160.5|13162.4|13161.4|13150.9|13149.9|370
1650999090000|2022-04-26 18:51:30|13162.2|13161.2|13155|13154|13163|13162|13154|13153|177
1650999100000|2022-04-26 18:51:40|13155.2|13154.2|13153.3|13152.3|13155.3|13154.3|13151.2|13150.2|73
1650999110000|2022-04-26 18:51:50|13151.8|13150.8|13159.3|13158.3|13161.9|13160.9|13151.5|13150.5|139
1650999120000|2022-04-26 18:52:00|13158.9|13157.9|13162.8|13161.8|13165.2|13164.2|13155.8|13154.8|197
1650999130000|2022-04-26 18:52:10|13162.9|13161.9|13160.5|13159.5|13164|13163|13158.5|13157.5|90
1650999140000|2022-04-26 18:52:20|13160.7|13159.7|13163.5|13162.5|13165.8|13164.8|13156.3|13155.3|143
1650999150000|2022-04-26 18:52:30|13163.3|13162.3|13158.8|13157.8|13164.3|13163.3|13158.7|13157.7|96
1650999160000|2022-04-26 18:52:40|13158.9|13157.9|13158.7|13157.7|13160.3|13159.3|13156.7|13155.7|78
1650999170000|2022-04-26 18:52:50|13158.5|13157.5|13156.8|13155.8|13158.8|13157.8|13155.3|13154.3|124
1650999180000|2022-04-26 18:53:00|13156.7|13155.7|13158.7|13157.7|13161.9|13160.9|13156.3|13155.3|69
1650999190000|2022-04-26 18:53:10|13158.3|13157.3|13157.5|13156.5|13158.4|13157.4|13154.4|13153.4|123
1650999200000|2022-04-26 18:53:20|13157.7|13156.7|13161.2|13160.2|13161.7|13160.7|13157|13156|51
1650999210000|2022-04-26 18:53:30|13161.3|13160.3|13159.3|13158.3|13161.9|13160.9|13158|13157|50
1650999220000|2022-04-26 18:53:40|13158.8|13157.8|13165.3|13164.3|13166.4|13165.4|13158.8|13157.8|199
1650999230000|2022-04-26 18:53:50|13164.5|13163.5|13172.3|13171.3|13173.5|13172.5|13164.2|13163.2|307
1650999240000|2022-04-26 18:54:00|13172|13171|13166.3|13165.3|13173|13172|13164.5|13163.5|156
1650999250000|2022-04-26 18:54:10|13166.4|13165.4|13164.5|13163.5|13166.5|13165.5|13162.3|13161.3|124
1650999260000|2022-04-26 18:54:20|13164.3|13163.3|13164.9|13163.9|13169.8|13168.8|13164.3|13163.3|112
1650999270000|2022-04-26 18:54:30|13164.8|13163.8|13165.9|13164.9|13167|13166|13162.9|13161.9|77
1650999280000|2022-04-26 18:54:40|13165.8|13164.8|13162|13161|13165.9|13164.9|13160.4|13159.4|84
1650999290000|2022-04-26 18:54:50|13162.3|13161.3|13168.2|13167.2|13168.4|13167.4|13162.3|13161.3|100
1650999300000|2022-04-26 18:55:00|13168.3|13167.3|13165|13164|13174.8|13173.8|13164.4|13163.4|174
1650999310000|2022-04-26 18:55:10|13164.8|13163.8|13170.8|13169.8|13171.4|13170.4|13164.7|13163.7|115
1650999320000|2022-04-26 18:55:20|13170.7|13169.7|13178|13177|13178.5|13177.5|13170.5|13169.5|196
1650999330000|2022-04-26 18:55:30|13177.8|13176.8|13183.7|13182.7|13184.2|13183.2|13177.8|13176.8|245
1650999340000|2022-04-26 18:55:40|13183.5|13182.5|13191.5|13190.5|13192.3|13191.3|13183.5|13182.5|379
1650999350000|2022-04-26 18:55:50|13192.9|13191.9|13191.4|13190.4|13197.8|13196.8|13191.3|13190.3|400
1650999360000|2022-04-26 18:56:00|13192.2|13191.2|13188.2|13187.2|13192.5|13191.5|13184.2|13183.2|245
1650999370000|2022-04-26 18:56:10|13188.3|13187.3|13191.3|13190.3|13192.2|13191.2|13187.3|13186.3|101
1650999380000|2022-04-26 18:56:20|13191.4|13190.4|13191.9|13190.9|13195.4|13194.4|13190.5|13189.5|157
1650999390000|2022-04-26 18:56:30|13192|13191|13194.5|13193.5|13194.8|13193.8|13189.8|13188.8|133
1650999400000|2022-04-26 18:56:40|13194.4|13193.4|13194.5|13193.5|13196.5|13195.5|13192.2|13191.2|86
1650999410000|2022-04-26 18:56:50|13194.3|13193.3|13199|13198|13199|13198|13191.3|13190.3|206
1650999420000|2022-04-26 18:57:00|13198.4|13197.4|13190.8|13189.8|13198.4|13197.4|13189.4|13188.4|262
1650999430000|2022-04-26 18:57:10|13190.7|13189.7|13189.2|13188.2|13191|13190|13186.2|13185.2|117
1650999440000|2022-04-26 18:57:20|13188.8|13187.8|13184.8|13183.8|13190.3|13189.3|13184.8|13183.8|177
1650999450000|2022-04-26 18:57:30|13184.5|13183.5|13180.3|13179.3|13185.8|13184.8|13179.8|13178.8|306
1650999460000|2022-04-26 18:57:40|13180|13179|13179|13178|13181.3|13180.3|13177.2|13176.2|141
1650999470000|2022-04-26 18:57:50|13179.2|13178.2|13183.8|13182.8|13186|13185|13177.8|13176.8|213
1650999480000|2022-04-26 18:58:00|13184.3|13183.3|13191.7|13190.7|13192.2|13191.2|13183.5|13182.5|290
1650999490000|2022-04-26 18:58:10|13191.5|13190.5|13189.3|13188.3|13193.8|13192.8|13188|13187|299
1650999500000|2022-04-26 18:58:20|13189.5|13188.5|13187.7|13186.7|13190.7|13189.7|13183.3|13182.3|110
1650999510000|2022-04-26 18:58:30|13186.8|13185.8|13186|13185|13189.7|13188.7|13184.9|13183.9|72
1650999520000|2022-04-26 18:58:40|13185.9|13184.9|13186|13185|13189|13188|13185.7|13184.7|47
1650999530000|2022-04-26 18:58:50|13186.2|13185.2|13182|13181|13186.7|13185.7|13180|13179|191
1650999540000|2022-04-26 18:59:00|13182.3|13181.3|13179.5|13178.5|13184.7|13183.7|13179.3|13178.3|94
1650999550000|2022-04-26 18:59:10|13178.7|13177.7|13188.8|13187.8|13189|13188|13178.7|13177.7|180
1650999560000|2022-04-26 18:59:20|13188.9|13187.9|13190|13189|13190.4|13189.4|13186.4|13185.4|121
1650999570000|2022-04-26 18:59:30|13189.5|13188.5|13196.3|13195.3|13198|13197|13188.4|13187.4|248
1650999580000|2022-04-26 18:59:40|13196.5|13195.5|13202|13201|13204|13203|13196|13195|732
1650999590000|2022-04-26 18:59:50|13201.8|13200.8|13195.4|13194.4|13204.5|13203.5|13195.4|13194.4|198
1650999600000|2022-04-26 19:00:00|13196|13195|13206.3|13205.3|13212.5|13211.5|13195.7|13194.7|587
1650999610000|2022-04-26 19:00:10|13206.7|13205.7|13211.5|13210.5|13213.4|13212.4|13206.5|13205.5|242
1650999620000|2022-04-26 19:00:20|13210.3|13209.3|13209|13208|13212.5|13211.5|13205.9|13204.9|295
1650999630000|2022-04-26 19:00:30|13208.8|13207.8|13207.5|13206.5|13210|13209|13204.4|13203.4|173
1650999640000|2022-04-26 19:00:40|13207.8|13206.8|13210|13209|13213.4|13212.4|13207.8|13206.8|198
1650999650000|2022-04-26 19:00:50|13209.9|13208.9|13206|13205|13211.7|13210.7|13204.4|13203.4|158
1650999660000|2022-04-26 19:01:00|13205.8|13204.8|13205.3|13204.3|13209|13208|13202.2|13201.2|385
1650999670000|2022-04-26 19:01:10|13205|13204|13203|13202|13205.4|13204.4|13202.9|13201.9|91
1650999680000|2022-04-26 19:01:20|13203.4|13202.4|13200|13199|13205|13204|13198.9|13197.9|265
1650999690000|2022-04-26 19:01:30|13199.9|13198.9|13191.5|13190.5|13200.2|13199.2|13190.8|13189.8|342
1650999700000|2022-04-26 19:01:40|13191.8|13190.8|13187.9|13186.9|13192.5|13191.5|13185.8|13184.8|309
1650999710000|2022-04-26 19:01:50|13188.3|13187.3|13188.4|13187.4|13188.9|13187.9|13183.9|13182.9|197
1650999720000|2022-04-26 19:02:00|13188.3|13187.3|13186.3|13185.3|13188.3|13187.3|13182.7|13181.7|210
1650999730000|2022-04-26 19:02:10|13186.7|13185.7|13190.8|13189.8|13192.3|13191.3|13185.4|13184.4|237
1650999740000|2022-04-26 19:02:20|13190.3|13189.3|13192.2|13191.2|13195.2|13194.2|13188.9|13187.9|175
1650999750000|2022-04-26 19:02:30|13192.3|13191.3|13192.4|13191.4|13194.5|13193.5|13191.2|13190.2|71
1650999760000|2022-04-26 19:02:40|13192.5|13191.5|13194.8|13193.8|13195.5|13194.5|13190.3|13189.3|156
1650999770000|2022-04-26 19:02:50|13194.7|13193.7|13203.7|13202.7|13203.7|13202.7|13192|13191|183
1650999780000|2022-04-26 19:03:00|13203|13202|13193.5|13192.5|13203.3|13202.3|13191.9|13190.9|193
1650999790000|2022-04-26 19:03:10|13193.8|13192.8|13189.3|13188.3|13194|13193|13188.8|13187.8|131
1650999800000|2022-04-26 19:03:20|13189|13188|13182.3|13181.3|13189.3|13188.3|13181.9|13180.9|213
1650999810000|2022-04-26 19:03:30|13182.7|13181.7|13189.2|13188.2|13189.8|13188.8|13182.7|13181.7|103
1650999820000|2022-04-26 19:03:40|13189|13188|13183.5|13182.5|13189.5|13188.5|13181.4|13180.4|133
1650999830000|2022-04-26 19:03:50|13183.8|13182.8|13175.5|13174.5|13185.5|13184.5|13173.5|13172.5|486
1650999840000|2022-04-26 19:04:00|13175.8|13174.8|13177.2|13176.2|13181.5|13180.5|13175.4|13174.4|400
1650999850000|2022-04-26 19:04:10|13176.9|13175.9|13174|13173|13178.3|13177.3|13171.9|13170.9|283
1650999860000|2022-04-26 19:04:20|13173.3|13172.3|13178.3|13177.3|13179.3|13178.3|13172|13171|130
1650999870000|2022-04-26 19:04:30|13178.5|13177.5|13173.5|13172.5|13179|13178|13173|13172|119
1650999880000|2022-04-26 19:04:40|13174|13173|13174|13173|13177.5|13176.5|13173.7|13172.7|184
1650999890000|2022-04-26 19:04:50|13173.8|13172.8|13175.7|13174.7|13177.4|13176.4|13173.7|13172.7|85
1650999900000|2022-04-26 19:05:00|13175.5|13174.5|13173.8|13172.8|13177.4|13176.4|13171.9|13170.9|92
1650999910000|2022-04-26 19:05:10|13173.7|13172.7|13170.2|13169.2|13175.8|13174.8|13169.8|13168.8|198
1650999920000|2022-04-26 19:05:20|13169.5|13168.5|13159.9|13158.9|13169.8|13168.8|13157.8|13156.8|504
1650999930000|2022-04-26 19:05:30|13160.3|13159.3|13157.4|13156.4|13160.8|13159.8|13155.7|13154.7|215
1650999940000|2022-04-26 19:05:40|13158.4|13157.4|13157.5|13156.5|13159.2|13158.2|13154.7|13153.7|144
1650999950000|2022-04-26 19:05:50|13158.3|13157.3|13154.8|13153.8|13161.2|13160.2|13154.4|13153.4|229
1650999960000|2022-04-26 19:06:00|13154.9|13153.9|13158|13157|13158.7|13157.7|13154.2|13153.2|137
1650999970000|2022-04-26 19:06:10|13157.9|13156.9|13156|13155|13157.9|13156.9|13153.9|13152.9|101
1650999980000|2022-04-26 19:06:20|13155.9|13154.9|13153.7|13152.7|13157.4|13156.4|13152|13151|302
1650999990000|2022-04-26 19:06:30|13153.5|13152.5|13148.2|13147.2|13153.5|13152.5|13146.7|13145.7|372
1651000000000|2022-04-26 19:06:40|13148|13147|13150.8|13149.8|13152.5|13151.5|13145.5|13144.5|203
1651000010000|2022-04-26 19:06:50|13150.7|13149.7|13152.8|13151.8|13153.7|13152.7|13150.7|13149.7|116
1651000020000|2022-04-26 19:07:00|13153|13152|13156.5|13155.5|13157.4|13156.4|13150.2|13149.2|144
1651000030000|2022-04-26 19:07:10|13156.4|13155.4|13154.3|13153.3|13157.2|13156.2|13152|13151|86
1651000040000|2022-04-26 19:07:20|13154.5|13153.5|13154.8|13153.8|13159.7|13158.7|13154.3|13153.3|243
1651000050000|2022-04-26 19:07:30|13155.3|13154.3|13157.3|13156.3|13157.5|13156.5|13153.4|13152.4|127
1651000060000|2022-04-26 19:07:40|13157.4|13156.4|13158.7|13157.7|13159.8|13158.8|13156.8|13155.8|138
1651000070000|2022-04-26 19:07:50|13158|13157|13156|13155|13159.9|13158.9|13153.9|13152.9|102
1651000080000|2022-04-26 19:08:00|13155.7|13154.7|13149.2|13148.2|13156.9|13155.9|13149|13148|139
1651000090000|2022-04-26 19:08:10|13149.3|13148.3|13142.3|13141.3|13149.8|13148.8|13141.4|13140.4|240
1651000100000|2022-04-26 19:08:20|13141.9|13140.9|13140.2|13139.2|13142|13141|13139.2|13138.2|201
1651000110000|2022-04-26 19:08:30|13140.8|13139.8|13140|13139|13142.9|13141.9|13139|13138|166
1651000120000|2022-04-26 19:08:40|13140.3|13139.3|13141.5|13140.5|13143.2|13142.2|13140|13139|87
1651000130000|2022-04-26 19:08:50|13141.7|13140.7|13142.7|13141.7|13144.3|13143.3|13139.3|13138.3|115
1651000140000|2022-04-26 19:09:00|13142.8|13141.8|13137.5|13136.5|13142.8|13141.8|13137.3|13136.3|165
1651000150000|2022-04-26 19:09:10|13137.4|13136.4|13143.8|13142.8|13143.8|13142.8|13137.4|13136.4|126
1651000160000|2022-04-26 19:09:20|13143.9|13142.9|13139.8|13138.8|13145.8|13144.8|13139.2|13138.2|103
1651000170000|2022-04-26 19:09:30|13140|13139|13143.7|13142.7|13143.7|13142.7|13138|13137|63
1651000180000|2022-04-26 19:09:40|13143.8|13142.8|13145.8|13144.8|13146.9|13145.9|13143.7|13142.7|144
1651000190000|2022-04-26 19:09:50|13146|13145|13142.9|13141.9|13150.8|13149.8|13142.9|13141.9|197
1651000200000|2022-04-26 19:10:00|13142.8|13141.8|13144.2|13143.2|13147.7|13146.7|13140.5|13139.5|218
1651000210000|2022-04-26 19:10:10|13144.3|13143.3|13145.3|13144.3|13147.7|13146.7|13144|13143|49
1651000220000|2022-04-26 19:10:20|13146|13145|13150.2|13149.2|13151.7|13150.7|13145.8|13144.8|106
1651000230000|2022-04-26 19:10:30|13149.5|13148.5|13148.5|13147.5|13149.9|13148.9|13146.7|13145.7|228
1651000240000|2022-04-26 19:10:40|13148.8|13147.8|13147.4|13146.4|13148.8|13147.8|13145.5|13144.5|85
1651000250000|2022-04-26 19:10:50|13147.5|13146.5|13149|13148|13150.7|13149.7|13146.5|13145.5|91
1651000260000|2022-04-26 19:11:00|13148.9|13147.9|13148.8|13147.8|13150.8|13149.8|13145|13144|105
1651000270000|2022-04-26 19:11:10|13148.9|13147.9|13149.8|13148.8|13150.4|13149.4|13147.5|13146.5|85
1651000280000|2022-04-26 19:11:20|13150|13149|13145.3|13144.3|13150|13149|13142.4|13141.4|213
1651000290000|2022-04-26 19:11:30|13145.4|13144.4|13148.3|13147.3|13153.4|13152.4|13145.3|13144.3|149
1651000300000|2022-04-26 19:11:40|13148.5|13147.5|13141|13140|13149.4|13148.4|13141|13140|96
1651000310000|2022-04-26 19:11:50|13141.2|13140.2|13142.5|13141.5|13142.8|13141.8|13139.5|13138.5|141
1651000320000|2022-04-26 19:12:00|13142.7|13141.7|13140.8|13139.8|13142.7|13141.7|13139|13138|107
1651000330000|2022-04-26 19:12:10|13140.7|13139.7|13135.8|13134.8|13140.8|13139.8|13134.2|13133.2|167
1651000340000|2022-04-26 19:12:20|13135.4|13134.4|13135.3|13134.3|13136.8|13135.8|13134|13133|202
1651000350000|2022-04-26 19:12:30|13135.2|13134.2|13130.3|13129.3|13139|13138|13129.8|13128.8|244
1651000360000|2022-04-26 19:12:40|13130|13129|13131.7|13130.7|13131.7|13130.7|13129.2|13128.2|170
1651000370000|2022-04-26 19:12:50|13131.5|13130.5|13127.3|13126.3|13132|13131|13126.9|13125.9|277
1651000380000|2022-04-26 19:13:00|13127.4|13126.4|13122.7|13121.7|13127.4|13126.4|13122.2|13121.2|553
1651000390000|2022-04-26 19:13:10|13121.3|13120.3|13118.9|13117.9|13121.8|13120.8|13117.2|13116.2|254
1651000400000|2022-04-26 19:13:20|13119.3|13118.3|13121.2|13120.2|13121.5|13120.5|13116.2|13115.2|220
1651000410000|2022-04-26 19:13:30|13120.9|13119.9|13118.2|13117.2|13122|13121|13118.2|13117.2|121
1651000420000|2022-04-26 19:13:40|13118.4|13117.4|13119.8|13118.8|13120.7|13119.7|13116.5|13115.5|99
1651000430000|2022-04-26 19:13:50|13119.7|13118.7|13120.2|13119.2|13121.8|13120.8|13119.3|13118.3|92
1651000440000|2022-04-26 19:14:00|13120.3|13119.3|13115.5|13114.5|13120.7|13119.7|13112.9|13111.9|293
1651000450000|2022-04-26 19:14:10|13115.4|13114.4|13116.5|13115.5|13120.3|13119.3|13115.3|13114.3|126
1651000460000|2022-04-26 19:14:20|13116.8|13115.8|13110.4|13109.4|13116.8|13115.8|13109.7|13108.7|324
1651000470000|2022-04-26 19:14:30|13111|13110|13110.8|13109.8|13111.9|13110.9|13110.2|13109.2|181
1651000480000|2022-04-26 19:14:40|13111|13110|13104.4|13103.4|13111.2|13110.2|13103.3|13102.3|535
1651000490000|2022-04-26 19:14:50|13104.5|13103.5|13109.2|13108.2|13109.7|13108.7|13104.5|13103.5|205
1651000500000|2022-04-26 19:15:00|13109.3|13108.3|13108.3|13107.3|13109.9|13108.9|13106.3|13105.3|288
1651000510000|2022-04-26 19:15:10|13108.5|13107.5|13109.8|13108.8|13112|13111|13106.2|13105.2|251
1651000520000|2022-04-26 19:15:20|13109.7|13108.7|13106.2|13105.2|13109.7|13108.7|13105.7|13104.7|150
1651000530000|2022-04-26 19:15:30|13106.3|13105.3|13099.7|13098.7|13106.5|13105.5|13099.7|13098.7|386
1651000540000|2022-04-26 19:15:40|13099.9|13098.9|13091.9|13090.9|13101.4|13100.4|13091.8|13090.8|535
1651000550000|2022-04-26 19:15:50|13092|13091|13085.5|13084.5|13092.7|13091.7|13085.5|13084.5|868
1651000560000|2022-04-26 19:16:00|13085.8|13084.8|13082.2|13081.2|13087.3|13086.3|13081.2|13080.2|683
1651000570000|2022-04-26 19:16:10|13082|13081|13080|13079|13082.2|13081.2|13078.9|13077.9|435
1651000580000|2022-04-26 19:16:20|13079.8|13078.8|13078.3|13077.3|13080.7|13079.7|13077.8|13076.8|414
1651000590000|2022-04-26 19:16:30|13078.2|13077.2|13075.4|13074.4|13078.3|13077.3|13074.4|13073.4|460
1651000600000|2022-04-26 19:16:40|13075.3|13074.3|13078.7|13077.7|13078.9|13077.9|13074|13073|281
1651000610000|2022-04-26 19:16:50|13078.5|13077.5|13081.3|13080.3|13081.3|13080.3|13078|13077|247
1651000620000|2022-04-26 19:17:00|13081|13080|13082|13081|13082.5|13081.5|13078.4|13077.4|423
1651000630000|2022-04-26 19:17:10|13082.2|13081.2|13078.8|13077.8|13082.9|13081.9|13078.3|13077.3|218
1651000640000|2022-04-26 19:17:20|13078.9|13077.9|13079.2|13078.2|13080.5|13079.5|13077.5|13076.5|127
1651000650000|2022-04-26 19:17:30|13079|13078|13078|13077|13080.7|13079.7|13077.2|13076.2|272
1651000660000|2022-04-26 19:17:40|13078.7|13077.7|13078.8|13077.8|13079.8|13078.8|13077.9|13076.9|147
1651000670000|2022-04-26 19:17:50|13078.9|13077.9|13079.7|13078.7|13080.3|13079.3|13078.7|13077.7|184
1651000680000|2022-04-26 19:18:00|13080|13079|13075.7|13074.7|13080.5|13079.5|13074.7|13073.7|309
1651000690000|2022-04-26 19:18:10|13075.4|13074.4|13072.4|13071.4|13075.9|13074.9|13071.9|13070.9|293
1651000700000|2022-04-26 19:18:20|13072.2|13071.2|13069.2|13068.2|13072.7|13071.7|13068.7|13067.7|427
1651000710000|2022-04-26 19:18:30|13069|13068|13067.4|13066.4|13069.9|13068.9|13065.4|13064.4|581
1651000720000|2022-04-26 19:18:40|13067.3|13066.3|13062.8|13061.8|13067.7|13066.7|13062.8|13061.8|269
1651000730000|2022-04-26 19:18:50|13062.9|13061.9|13067|13066|13068.4|13067.4|13062.9|13061.9|322
1651000740000|2022-04-26 19:19:00|13068.2|13067.2|13065.8|13064.8|13068.7|13067.7|13065.7|13064.7|231
1651000750000|2022-04-26 19:19:10|13066.4|13065.4|13065|13064|13067.8|13066.8|13063.2|13062.2|326
1651000760000|2022-04-26 19:19:20|13064.8|13063.8|13068.2|13067.2|13069.3|13068.3|13063.7|13062.7|466
1651000770000|2022-04-26 19:19:30|13068.5|13067.5|13068.8|13067.8|13070.3|13069.3|13065.9|13064.9|323
1651000780000|2022-04-26 19:19:40|13068.7|13067.7|13067.8|13066.8|13069|13068|13065.9|13064.9|182
1651000790000|2022-04-26 19:19:50|13067.7|13066.7|13069.9|13068.9|13070|13069|13067.5|13066.5|121
1651000800000|2022-04-26 19:20:00|13071.1|13070.1|13071.6|13070.6|13072.6|13071.6|13068.2|13067.2|315
1651000810000|2022-04-26 19:20:10|13071.3|13070.3|13076.5|13075.5|13080.6|13079.6|13069.8|13068.8|629
1651000820000|2022-04-26 19:20:20|13076.7|13075.7|13078.6|13077.6|13080.5|13079.5|13074.1|13073.1|294
1651000830000|2022-04-26 19:20:30|13078.7|13077.7|13085.8|13084.8|13087.6|13086.6|13076.8|13075.8|503
1651000840000|2022-04-26 19:20:40|13086|13085|13083.8|13082.8|13086.1|13085.1|13079.3|13078.3|471
1651000850000|2022-04-26 19:20:50|13084.3|13083.3|13086.5|13085.5|13088.3|13087.3|13083.6|13082.6|269
1651000860000|2022-04-26 19:21:00|13086.2|13085.2|13086.6|13085.6|13088.5|13087.5|13084.8|13083.8|206
1651000870000|2022-04-26 19:21:10|13086.5|13085.5|13094.7|13093.7|13097.1|13096.1|13086.5|13085.5|368
1651000880000|2022-04-26 19:21:20|13094.5|13093.5|13096.8|13095.8|13098.8|13097.8|13093.6|13092.6|469
1651000890000|2022-04-26 19:21:30|13097|13096|13096.2|13095.2|13098.3|13097.3|13094.5|13093.5|222
1651000900000|2022-04-26 19:21:40|13096.3|13095.3|13094|13093|13100.6|13099.6|13093.1|13092.1|232
1651000910000|2022-04-26 19:21:50|13093.8|13092.8|13095.2|13094.2|13096.5|13095.5|13093.3|13092.3|101
1651000920000|2022-04-26 19:22:00|13094.8|13093.8|13084.6|13083.6|13096.1|13095.1|13084.6|13083.6|293
1651000930000|2022-04-26 19:22:10|13084.5|13083.5|13088.7|13087.7|13088.7|13087.7|13079.8|13078.8|438
1651000940000|2022-04-26 19:22:20|13089|13088|13092|13091|13093.5|13092.5|13089|13088|167
1651000950000|2022-04-26 19:22:30|13092.2|13091.2|13086|13085|13092.7|13091.7|13085.7|13084.7|106
1651000960000|2022-04-26 19:22:40|13085.8|13084.8|13086.7|13085.7|13087.3|13086.3|13084.7|13083.7|77
1651000970000|2022-04-26 19:22:50|13086.8|13085.8|13096|13095|13096|13095|13086.2|13085.2|179
1651000980000|2022-04-26 19:23:00|13096.8|13095.8|13090.7|13089.7|13096.8|13095.8|13086.2|13085.2|140
1651000990000|2022-04-26 19:23:10|13090.5|13089.5|13087.2|13086.2|13091.7|13090.7|13085.7|13084.7|70
1651001000000|2022-04-26 19:23:20|13087.5|13086.5|13086.5|13085.5|13087.5|13086.5|13083.5|13082.5|122
1651001010000|2022-04-26 19:23:30|13086.3|13085.3|13088.5|13087.5|13090|13089|13085.1|13084.1|132
1651001020000|2022-04-26 19:23:40|13088.6|13087.6|13085.2|13084.2|13088.7|13087.7|13084.2|13083.2|56
1651001030000|2022-04-26 19:23:50|13085.1|13084.1|13084.3|13083.3|13087.5|13086.5|13082.8|13081.8|138
1651001040000|2022-04-26 19:24:00|13084.2|13083.2|13092|13091|13092.7|13091.7|13084.1|13083.1|240
1651001050000|2022-04-26 19:24:10|13091.7|13090.7|13083.5|13082.5|13098|13097|13082.6|13081.6|342
1651001060000|2022-04-26 19:24:20|13083.8|13082.8|13083.1|13082.1|13088.2|13087.2|13082.6|13081.6|129
1651001070000|2022-04-26 19:24:30|13083.7|13082.7|13089.2|13088.2|13091.7|13090.7|13081.7|13080.7|131
1651001080000|2022-04-26 19:24:40|13089.1|13088.1|13094.5|13093.5|13095.3|13094.3|13089|13088|98
1651001090000|2022-04-26 19:24:50|13094.7|13093.7|13091.8|13090.8|13095.7|13094.7|13090.7|13089.7|111
1651001100000|2022-04-26 19:25:00|13092|13091|13091.8|13090.8|13097.2|13096.2|13090.6|13089.6|190
1651001110000|2022-04-26 19:25:10|13092|13091|13097.2|13096.2|13098.3|13097.3|13088.5|13087.5|440
1651001120000|2022-04-26 19:25:20|13096.7|13095.7|13094.1|13093.1|13098.2|13097.2|13093.6|13092.6|67
1651001130000|2022-04-26 19:25:30|13093.7|13092.7|13089.5|13088.5|13093.7|13092.7|13087.1|13086.1|257
1651001140000|2022-04-26 19:25:40|13089.3|13088.3|13090.2|13089.2|13091.8|13090.8|13088|13087|123
1651001150000|2022-04-26 19:25:50|13090.3|13089.3|13085.8|13084.8|13091|13090|13085.3|13084.3|114
1651001160000|2022-04-26 19:26:00|13086.2|13085.2|13088.5|13087.5|13090.7|13089.7|13084.8|13083.8|168
1651001170000|2022-04-26 19:26:10|13088.3|13087.3|13088.5|13087.5|13089.2|13088.2|13085.5|13084.5|73
1651001180000|2022-04-26 19:26:20|13088.7|13087.7|13088.6|13087.6|13089.1|13088.1|13085.2|13084.2|148
1651001190000|2022-04-26 19:26:30|13088.5|13087.5|13092|13091|13094.2|13093.2|13086.7|13085.7|145
1651001200000|2022-04-26 19:26:40|13091.7|13090.7|13084.2|13083.2|13092|13091|13084|13083|78
1651001210000|2022-04-26 19:26:50|13084.1|13083.1|13084.1|13083.1|13085.3|13084.3|13083.3|13082.3|107
1651001220000|2022-04-26 19:27:00|13084.3|13083.3|13088|13087|13088.7|13087.7|13082.2|13081.2|206
1651001230000|2022-04-26 19:27:10|13088.1|13087.1|13084.8|13083.8|13090.2|13089.2|13083.8|13082.8|108
1651001240000|2022-04-26 19:27:20|13084.7|13083.7|13083.1|13082.1|13086.7|13085.7|13082.5|13081.5|117
1651001250000|2022-04-26 19:27:30|13083.2|13082.2|13084.8|13083.8|13085.6|13084.6|13082.8|13081.8|76
1651001260000|2022-04-26 19:27:40|13084.7|13083.7|13086|13085|13086.7|13085.7|13083.5|13082.5|93
1651001270000|2022-04-26 19:27:50|13085.7|13084.7|13088|13087|13090.5|13089.5|13085|13084|149
1651001280000|2022-04-26 19:28:00|13087.6|13086.6|13085|13084|13087.6|13086.6|13082.6|13081.6|166
1651001290000|2022-04-26 19:28:10|13085.5|13084.5|13082.3|13081.3|13086|13085|13081.3|13080.3|117
1651001300000|2022-04-26 19:28:20|13082.1|13081.1|13075.6|13074.6|13083|13082|13075.5|13074.5|208
1651001310000|2022-04-26 19:28:30|13075.5|13074.5|13074.1|13073.1|13079.2|13078.2|13073.5|13072.5|201
1651001320000|2022-04-26 19:28:40|13074.2|13073.2|13073.7|13072.7|13076.8|13075.8|13073|13072|195
1651001330000|2022-04-26 19:28:50|13073.8|13072.8|13080.7|13079.7|13081|13080|13073.7|13072.7|173
1651001340000|2022-04-26 19:29:00|13081|13080|13088|13087|13088|13087|13081|13080|283
1651001350000|2022-04-26 19:29:10|13089|13088|13088.5|13087.5|13089|13088|13081.5|13080.5|282
1651001360000|2022-04-26 19:29:20|13088|13087|13083.7|13082.7|13088.5|13087.5|13080.5|13079.5|171
1651001370000|2022-04-26 19:29:30|13083.8|13082.8|13081|13080|13083.8|13082.8|13079.8|13078.8|54
1651001380000|2022-04-26 19:29:40|13080.8|13079.8|13080.2|13079.2|13081.1|13080.1|13078.8|13077.8|81
1651001390000|2022-04-26 19:29:50|13079.7|13078.7|13078.1|13077.1|13079.7|13078.7|13077|13076|86
1651001400000|2022-04-26 19:30:00|13078|13077|13082.5|13081.5|13082.8|13081.8|13075|13074|309
1651001410000|2022-04-26 19:30:10|13082.6|13081.6|13080.8|13079.8|13086.5|13085.5|13080.7|13079.7|256
1651001420000|2022-04-26 19:30:20|13081|13080|13077.1|13076.1|13082.7|13081.7|13075.3|13074.3|165
1651001430000|2022-04-26 19:30:30|13076.8|13075.8|13080.3|13079.3|13082.2|13081.2|13076.8|13075.8|330
1651001440000|2022-04-26 19:30:40|13080.2|13079.2|13075.5|13074.5|13080.3|13079.3|13074.2|13073.2|168
1651001450000|2022-04-26 19:30:50|13075.6|13074.6|13071.8|13070.8|13076|13075|13068.8|13067.8|499
1651001460000|2022-04-26 19:31:00|13071.5|13070.5|13070.2|13069.2|13073.3|13072.3|13069.2|13068.2|153
1651001470000|2022-04-26 19:31:10|13070.1|13069.1|13068.1|13067.1|13070.5|13069.5|13067.3|13066.3|193
1651001480000|2022-04-26 19:31:20|13068|13067|13067.2|13066.2|13068.1|13067.1|13064.2|13063.2|380
1651001490000|2022-04-26 19:31:30|13066.7|13065.7|13064.1|13063.1|13066.7|13065.7|13063.2|13062.2|137
1651001500000|2022-04-26 19:31:40|13063.8|13062.8|13059.6|13058.6|13064.3|13063.3|13059.2|13058.2|383
1651001510000|2022-04-26 19:31:50|13059.3|13058.3|13057.8|13056.8|13059.5|13058.5|13056.6|13055.6|499
1651001520000|2022-04-26 19:32:00|13058|13057|13057.6|13056.6|13059.5|13058.5|13055.3|13054.3|492
1651001530000|2022-04-26 19:32:10|13057.5|13056.5|13056.1|13055.1|13058.2|13057.2|13055.7|13054.7|159
1651001540000|2022-04-26 19:32:20|13056.2|13055.2|13056.8|13055.8|13057.8|13056.8|13055.2|13054.2|357
1651001550000|2022-04-26 19:32:30|13057|13056|13055.8|13054.8|13060.5|13059.5|13055.3|13054.3|311
1651001560000|2022-04-26 19:32:40|13056.2|13055.2|13056.5|13055.5|13061.1|13060.1|13055.6|13054.6|313
1651001570000|2022-04-26 19:32:50|13056.3|13055.3|13054.2|13053.2|13058|13057|13053|13052|289
1651001580000|2022-04-26 19:33:00|13054.1|13053.1|13057.3|13056.3|13059.8|13058.8|13053.3|13052.3|320
1651001590000|2022-04-26 19:33:10|13057.6|13056.6|13059.2|13058.2|13059.2|13058.2|13057.1|13056.1|131
1651001600000|2022-04-26 19:33:20|13059.3|13058.3|13059.3|13058.3|13060.1|13059.1|13056.5|13055.5|232
1651001610000|2022-04-26 19:33:30|13058.2|13057.2|13057.8|13056.8|13061.7|13060.7|13056.1|13055.1|437
1651001620000|2022-04-26 19:33:40|13058.1|13057.1|13054.2|13053.2|13058.5|13057.5|13054.1|13053.1|202
1651001630000|2022-04-26 19:33:50|13055.1|13054.1|13055.5|13054.5|13059.2|13058.2|13054.7|13053.7|186
1651001640000|2022-04-26 19:34:00|13055.3|13054.3|13057|13056|13058|13057|13054.3|13053.3|156
1651001650000|2022-04-26 19:34:10|13056.8|13055.8|13056.2|13055.2|13058.1|13057.1|13053|13052|237
1651001660000|2022-04-26 19:34:20|13056|13055|13053|13052|13056.3|13055.3|13051.7|13050.7|300
1651001670000|2022-04-26 19:34:30|13053.1|13052.1|13055.1|13054.1|13056.1|13055.1|13051.8|13050.8|257
1651001680000|2022-04-26 19:34:40|13055.3|13054.3|13057.6|13056.6|13058.6|13057.6|13054.3|13053.3|148
1651001690000|2022-04-26 19:34:50|13057.5|13056.5|13059.8|13058.8|13062.8|13061.8|13057.5|13056.5|214
1651001700000|2022-04-26 19:35:00|13060.1|13059.1|13051.7|13050.7|13061.1|13060.1|13050.8|13049.8|335
1651001710000|2022-04-26 19:35:10|13052|13051|13052.1|13051.1|13054.8|13053.8|13050.5|13049.5|311
1651001720000|2022-04-26 19:35:20|13052.2|13051.2|13051|13050|13053.6|13052.6|13049.1|13048.1|182
1651001730000|2022-04-26 19:35:30|13051.1|13050.1|13048.6|13047.6|13051.8|13050.8|13048.3|13047.3|191
1651001740000|2022-04-26 19:35:40|13048.7|13047.7|13049.7|13048.7|13051.1|13050.1|13047.7|13046.7|224
1651001750000|2022-04-26 19:35:50|13049.8|13048.8|13047.1|13046.1|13050.7|13049.7|13046.1|13045.1|227
1651001760000|2022-04-26 19:36:00|13047.3|13046.3|13047.8|13046.8|13049.6|13048.6|13045.8|13044.8|309
1651001770000|2022-04-26 19:36:10|13048.3|13047.3|13052.8|13051.8|13053.7|13052.7|13046.2|13045.2|250
1651001780000|2022-04-26 19:36:20|13052.7|13051.7|13051.6|13050.6|13054.5|13053.5|13051.2|13050.2|245
1651001790000|2022-04-26 19:36:30|13051.7|13050.7|13049.1|13048.1|13054.1|13053.1|13048.1|13047.1|172
1651001800000|2022-04-26 19:36:40|13049.2|13048.2|13052.7|13051.7|13055.1|13054.1|13049|13048|189
1651001810000|2022-04-26 19:36:50|13052.8|13051.8|13051.1|13050.1|13057.1|13056.1|13051.1|13050.1|228
1651001820000|2022-04-26 19:37:00|13050.7|13049.7|13057.3|13056.3|13057.8|13056.8|13050.2|13049.2|432
1651001830000|2022-04-26 19:37:10|13057.5|13056.5|13057.3|13056.3|13057.8|13056.8|13053.8|13052.8|213
1651001840000|2022-04-26 19:37:20|13057.2|13056.2|13059.7|13058.7|13059.8|13058.8|13054|13053|225
1651001850000|2022-04-26 19:37:30|13059.6|13058.6|13068.3|13067.3|13071|13070|13058.5|13057.5|454
1651001860000|2022-04-26 19:37:40|13068.5|13067.5|13073.7|13072.7|13073.7|13072.7|13067.5|13066.5|270
1651001870000|2022-04-26 19:37:50|13074|13073|13064.5|13063.5|13074.2|13073.2|13064|13063|248
1651001880000|2022-04-26 19:38:00|13064.6|13063.6|13069.8|13068.8|13070.5|13069.5|13064.1|13063.1|138
1651001890000|2022-04-26 19:38:10|13069.7|13068.7|13070.7|13069.7|13071.7|13070.7|13066|13065|163
1651001900000|2022-04-26 19:38:20|13071|13070|13075.7|13074.7|13076|13075|13069.5|13068.5|240
1651001910000|2022-04-26 19:38:30|13076|13075|13076.5|13075.5|13079|13078|13075.3|13074.3|195
1651001920000|2022-04-26 19:38:40|13076.3|13075.3|13073.1|13072.1|13078.6|13077.6|13072.3|13071.3|162
1651001930000|2022-04-26 19:38:50|13073.2|13072.2|13078.8|13077.8|13080.5|13079.5|13071.7|13070.7|172
1651001940000|2022-04-26 19:39:00|13079.2|13078.2|13073.5|13072.5|13079.6|13078.6|13073.5|13072.5|259
1651001950000|2022-04-26 19:39:10|13073.2|13072.2|13077.8|13076.8|13078.8|13077.8|13073.2|13072.2|176
1651001960000|2022-04-26 19:39:20|13078|13077|13082|13081|13082.8|13081.8|13078|13077|269
1651001970000|2022-04-26 19:39:30|13082.1|13081.1|13079.7|13078.7|13083.3|13082.3|13078.5|13077.5|313
1651001980000|2022-04-26 19:39:40|13079.6|13078.6|13080|13079|13081.5|13080.5|13074.1|13073.1|149
1651001990000|2022-04-26 19:39:50|13079.5|13078.5|13088.1|13087.1|13088.6|13087.6|13079.5|13078.5|220
1651002000000|2022-04-26 19:40:00|13088.2|13087.2|13094.3|13093.3|13096.3|13095.3|13085.7|13084.7|437
1651002010000|2022-04-26 19:40:10|13094.1|13093.1|13088.8|13087.8|13097.5|13096.5|13088.1|13087.1|706
1651002020000|2022-04-26 19:40:20|13088.7|13087.7|13082.2|13081.2|13088.7|13087.7|13082|13081|294
1651002030000|2022-04-26 19:40:30|13082.3|13081.3|13085.2|13084.2|13086.1|13085.1|13077|13076|361
1651002040000|2022-04-26 19:40:40|13085.3|13084.3|13078.7|13077.7|13086.3|13085.3|13078.5|13077.5|114
1651002050000|2022-04-26 19:40:50|13078.3|13077.3|13080.6|13079.6|13082|13081|13078.2|13077.2|99
1651002060000|2022-04-26 19:41:00|13080.8|13079.8|13080.3|13079.3|13083|13082|13078.2|13077.2|142
1651002070000|2022-04-26 19:41:10|13081.1|13080.1|13071.7|13070.7|13081.1|13080.1|13071.7|13070.7|266
1651002080000|2022-04-26 19:41:20|13071.6|13070.6|13069.8|13068.8|13075|13074|13069.2|13068.2|224
1651002090000|2022-04-26 19:41:30|13070.2|13069.2|13074.7|13073.7|13075.1|13074.1|13068.7|13067.7|120
1651002100000|2022-04-26 19:41:40|13075|13074|13069|13068|13077.3|13076.3|13067.5|13066.5|236
1651002110000|2022-04-26 19:41:50|13068.7|13067.7|13072|13071|13074|13073|13068.7|13067.7|252
1651002120000|2022-04-26 19:42:00|13071.7|13070.7|13066.7|13065.7|13073|13072|13066.5|13065.5|179
1651002130000|2022-04-26 19:42:10|13066.8|13065.8|13066.7|13065.7|13070.5|13069.5|13064.5|13063.5|265
1651002140000|2022-04-26 19:42:20|13066.2|13065.2|13063.7|13062.7|13066.2|13065.2|13061.5|13060.5|361
1651002150000|2022-04-26 19:42:30|13063.8|13062.8|13066.8|13065.8|13067.3|13066.3|13063.7|13062.7|149
1651002160000|2022-04-26 19:42:40|13066.6|13065.6|13064.6|13063.6|13070.2|13069.2|13064.6|13063.6|216
1651002170000|2022-04-26 19:42:50|13064.2|13063.2|13067.1|13066.1|13069|13068|13063.7|13062.7|126
1651002180000|2022-04-26 19:43:00|13066.8|13065.8|13066.7|13065.7|13070.2|13069.2|13066.1|13065.1|122
1651002190000|2022-04-26 19:43:10|13066|13065|13067.2|13066.2|13069.7|13068.7|13065.5|13064.5|101
1651002200000|2022-04-26 19:43:20|13067|13066|13071.5|13070.5|13072.7|13071.7|13065.2|13064.2|106
1651002210000|2022-04-26 19:43:30|13071.2|13070.2|13074|13073|13075.1|13074.1|13070.2|13069.2|145
1651002220000|2022-04-26 19:43:40|13073.7|13072.7|13078|13077|13078.5|13077.5|13070.3|13069.3|222
1651002230000|2022-04-26 19:43:50|13077.7|13076.7|13077.7|13076.7|13081.3|13080.3|13077|13076|151
1651002240000|2022-04-26 19:44:00|13077.5|13076.5|13081.7|13080.7|13081.7|13080.7|13073.3|13072.3|267
1651002250000|2022-04-26 19:44:10|13081.8|13080.8|13085.7|13084.7|13088.1|13087.1|13081.2|13080.2|181
1651002260000|2022-04-26 19:44:20|13085.2|13084.2|13094.2|13093.2|13095|13094|13084.3|13083.3|355
1651002270000|2022-04-26 19:44:30|13094.1|13093.1|13088.2|13087.2|13097.7|13096.7|13088|13087|197
1651002280000|2022-04-26 19:44:40|13088.7|13087.7|13085.6|13084.6|13090.2|13089.2|13085.3|13084.3|90
1651002290000|2022-04-26 19:44:50|13085.7|13084.7|13085.2|13084.2|13088.1|13087.1|13084.6|13083.6|82
1651002300000|2022-04-26 19:45:00|13085.3|13084.3|13093|13092|13099.1|13098.1|13083.7|13082.7|329
1651002310000|2022-04-26 19:45:10|13092|13091|13092.1|13091.1|13094.8|13093.8|13090.7|13089.7|331
1651002320000|2022-04-26 19:45:20|13092.5|13091.5|13095|13094|13100.5|13099.5|13091.7|13090.7|344
1651002330000|2022-04-26 19:45:30|13095.5|13094.5|13092.7|13091.7|13096.3|13095.3|13091.5|13090.5|196
1651002340000|2022-04-26 19:45:40|13092.5|13091.5|13092.3|13091.3|13093.1|13092.1|13087.7|13086.7|264
1651002350000|2022-04-26 19:45:50|13092.7|13091.7|13083.7|13082.7|13093.2|13092.2|13083.5|13082.5|149
1651002360000|2022-04-26 19:46:00|13083.5|13082.5|13076.6|13075.6|13085.3|13084.3|13075.6|13074.6|232
1651002370000|2022-04-26 19:46:10|13075.6|13074.6|13070.7|13069.7|13078.2|13077.2|13069.1|13068.1|274
1651002380000|2022-04-26 19:46:20|13071|13070|13064.5|13063.5|13073.3|13072.3|13064.5|13063.5|148
1651002390000|2022-04-26 19:46:30|13064.2|13063.2|13059.6|13058.6|13064.8|13063.8|13058.8|13057.8|400
1651002400000|2022-04-26 19:46:40|13059.7|13058.7|13057.2|13056.2|13061|13060|13056.7|13055.7|176
1651002410000|2022-04-26 19:46:50|13057.1|13056.1|13060.5|13059.5|13061.7|13060.7|13055.3|13054.3|169
1651002420000|2022-04-26 19:47:00|13060.6|13059.6|13058|13057|13060.8|13059.8|13055.1|13054.1|129
1651002430000|2022-04-26 19:47:10|13057.8|13056.8|13057|13056|13058|13057|13054.1|13053.1|181
1651002440000|2022-04-26 19:47:20|13056.8|13055.8|13055.7|13054.7|13063.5|13062.5|13054.7|13053.7|306
1651002450000|2022-04-26 19:47:30|13055|13054|13056.7|13055.7|13058|13057|13054.2|13053.2|74
1651002460000|2022-04-26 19:47:40|13056.6|13055.6|13055.2|13054.2|13058.5|13057.5|13054.2|13053.2|129
1651002470000|2022-04-26 19:47:50|13055.7|13054.7|13059.3|13058.3|13060|13059|13055.2|13054.2|70
1651002480000|2022-04-26 19:48:00|13058.7|13057.7|13054.5|13053.5|13059|13058|13051.3|13050.3|237
1651002490000|2022-04-26 19:48:10|13054.2|13053.2|13057.8|13056.8|13060.5|13059.5|13054.1|13053.1|144
1651002500000|2022-04-26 19:48:20|13058|13057|13058.7|13057.7|13059.8|13058.8|13057.7|13056.7|74
1651002510000|2022-04-26 19:48:30|13061.6|13060.6|13065.5|13064.5|13066.2|13065.2|13059.7|13058.7|255
1651002520000|2022-04-26 19:48:40|13065.6|13064.6|13065.8|13064.8|13071.2|13070.2|13065.3|13064.3|188
1651002530000|2022-04-26 19:48:50|13065.7|13064.7|13070.5|13069.5|13071.6|13070.6|13064.3|13063.3|178
1651002540000|2022-04-26 19:49:00|13069.8|13068.8|13065.2|13064.2|13070.8|13069.8|13061.6|13060.6|141
1651002550000|2022-04-26 19:49:10|13065.7|13064.7|13063.6|13062.6|13067|13066|13060.5|13059.5|74
1651002560000|2022-04-26 19:49:20|13063.8|13062.8|13063.2|13062.2|13069.2|13068.2|13063.1|13062.1|99
1651002570000|2022-04-26 19:49:30|13062.8|13061.8|13061.3|13060.3|13063.1|13062.1|13060.2|13059.2|96
1651002580000|2022-04-26 19:49:40|13061.2|13060.2|13060.8|13059.8|13064.8|13063.8|13060|13059|99
1651002590000|2022-04-26 19:49:50|13060.7|13059.7|13060.7|13059.7|13065.5|13064.5|13060.1|13059.1|159
1651002600000|2022-04-26 19:50:00|13060.6|13059.6|13057.5|13056.5|13061.1|13060.1|13050.1|13049.1|622
1651002610000|2022-04-26 19:50:10|13056.5|13055.5|13053|13052|13058.6|13057.6|13051.1|13050.1|259
1651002620000|2022-04-26 19:50:20|13052.7|13051.7|13060|13059|13063.5|13062.5|13052|13051|389
1651002630000|2022-04-26 19:50:30|13060.2|13059.2|13065.1|13064.1|13068|13067|13059.7|13058.7|349
1651002640000|2022-04-26 19:50:40|13065.2|13064.2|13075.5|13074.5|13075.5|13074.5|13063.3|13062.3|452
1651002650000|2022-04-26 19:50:50|13075.6|13074.6|13078|13077|13078.8|13077.8|13072.8|13071.8|234
1651002660000|2022-04-26 19:51:00|13077.7|13076.7|13088.5|13087.5|13088.7|13087.7|13077.7|13076.7|724
1651002670000|2022-04-26 19:51:10|13088.7|13087.7|13077.7|13076.7|13089|13088|13077.1|13076.1|279
1651002680000|2022-04-26 19:51:20|13077.5|13076.5|13070.7|13069.7|13079|13078|13070|13069|263
1651002690000|2022-04-26 19:51:30|13071|13070|13062.8|13061.8|13072.1|13071.1|13061.1|13060.1|446
1651002700000|2022-04-26 19:51:40|13062.7|13061.7|13063|13062|13063|13062|13058.6|13057.6|276
1651002710000|2022-04-26 19:51:50|13063.2|13062.2|13069|13068|13070.1|13069.1|13062.2|13061.2|249
1651002720000|2022-04-26 19:52:00|13072.2|13071.2|13065|13064|13074.3|13073.3|13063.8|13062.8|343
1651002730000|2022-04-26 19:52:10|13065.5|13064.5|13064|13063|13065.7|13064.7|13063.6|13062.6|126
1651002740000|2022-04-26 19:52:20|13064.2|13063.2|13065.3|13064.3|13065.3|13064.3|13061|13060|196
1651002750000|2022-04-26 19:52:30|13065.6|13064.6|13075.3|13074.3|13075.3|13074.3|13065.6|13064.6|319
1651002760000|2022-04-26 19:52:40|13076.2|13075.2|13077.8|13076.8|13079|13078|13072|13071|401
1651002770000|2022-04-26 19:52:50|13078.3|13077.3|13073.2|13072.2|13079.7|13078.7|13072.7|13071.7|234
1651002780000|2022-04-26 19:53:00|13073.1|13072.1|13071.2|13070.2|13076.8|13075.8|13069.2|13068.2|220
1651002790000|2022-04-26 19:53:10|13071.3|13070.3|13064|13063|13072.5|13071.5|13063.7|13062.7|495
1651002800000|2022-04-26 19:53:20|13064.1|13063.1|13065.5|13064.5|13067.3|13066.3|13062.5|13061.5|192
1651002810000|2022-04-26 19:53:30|13065.6|13064.6|13056.1|13055.1|13065.8|13064.8|13055.3|13054.3|459
1651002820000|2022-04-26 19:53:40|13056|13055|13056.6|13055.6|13058.8|13057.8|13054.2|13053.2|269
1651002830000|2022-04-26 19:53:50|13056.5|13055.5|13053.8|13052.8|13058.8|13057.8|13053.7|13052.7|145
1651002840000|2022-04-26 19:54:00|13054|13053|13055.2|13054.2|13055.2|13054.2|13050.8|13049.8|350
1651002850000|2022-04-26 19:54:10|13055.5|13054.5|13056.1|13055.1|13057.3|13056.3|13051.2|13050.2|297
1651002860000|2022-04-26 19:54:20|13056.5|13055.5|13059.6|13058.6|13060.3|13059.3|13054.3|13053.3|200
1651002870000|2022-04-26 19:54:30|13059.5|13058.5|13053.5|13052.5|13060.8|13059.8|13053.5|13052.5|353
1651002880000|2022-04-26 19:54:40|13053.7|13052.7|13038.7|13037.7|13053.7|13052.7|13035.7|13034.7|1474
1651002890000|2022-04-26 19:54:50|13038.8|13037.8|13035.7|13034.7|13039.5|13038.5|13033.3|13032.3|834
1651002900000|2022-04-26 19:55:00|13036.2|13035.2|13057.2|13056.2|13057.6|13056.6|13035.7|13034.7|1367
1651002910000|2022-04-26 19:55:10|13058.5|13057.5|13054|13053|13063.7|13062.7|13049.8|13048.8|936
1651002920000|2022-04-26 19:55:20|13053.7|13052.7|13058|13057|13059.7|13058.7|13050.1|13049.1|682
1651002930000|2022-04-26 19:55:30|13056.1|13055.1|13053.7|13052.7|13056.1|13055.1|13049.7|13048.7|407
1651002940000|2022-04-26 19:55:40|13053.3|13052.3|13058.2|13057.2|13059.2|13058.2|13049.7|13048.7|330
1651002950000|2022-04-26 19:55:50|13058.5|13057.5|13054.2|13053.2|13058.5|13057.5|13050.1|13049.1|404
1651002960000|2022-04-26 19:56:00|13053.8|13052.8|13046.6|13045.6|13054.2|13053.2|13044.3|13043.3|360
1651002970000|2022-04-26 19:56:10|13046.5|13045.5|13040|13039|13047.6|13046.6|13039.5|13038.5|360
1651002980000|2022-04-26 19:56:20|13040.2|13039.2|13042.7|13041.7|13045.7|13044.7|13038.3|13037.3|395
1651002990000|2022-04-26 19:56:30|13042.2|13041.2|13036|13035|13044.6|13043.6|13035|13034|544
1651003000000|2022-04-26 19:56:40|13036.1|13035.1|13031.3|13030.3|13038.8|13037.8|13030.3|13029.3|801
1651003010000|2022-04-26 19:56:50|13030.8|13029.8|13028.1|13027.1|13033.6|13032.6|13026.3|13025.3|560
1651003020000|2022-04-26 19:57:00|13027.8|13026.8|13028.6|13027.6|13036.8|13035.8|13025.8|13024.8|502
1651003030000|2022-04-26 19:57:10|13029.1|13028.1|13028.5|13027.5|13033.1|13032.1|13027.6|13026.6|359
1651003040000|2022-04-26 19:57:20|13028.2|13027.2|13032.1|13031.1|13035.1|13034.1|13028.2|13027.2|486
1651003050000|2022-04-26 19:57:30|13031.6|13030.6|13043.7|13042.7|13049|13048|13030.6|13029.6|734
1651003060000|2022-04-26 19:57:40|13043.3|13042.3|13039|13038|13043.3|13042.3|13036.3|13035.3|617
1651003070000|2022-04-26 19:57:50|13036.8|13035.8|13035.5|13034.5|13036.8|13035.8|13031.1|13030.1|450
1651003080000|2022-04-26 19:58:00|13035.2|13034.2|13033.8|13032.8|13041.7|13040.7|13032.5|13031.5|597
1651003090000|2022-04-26 19:58:10|13033.7|13032.7|13033.7|13032.7|13037.3|13036.3|13031.6|13030.6|464
1651003100000|2022-04-26 19:58:20|13033.6|13032.6|13043.3|13042.3|13043.5|13042.5|13033.1|13032.1|557
1651003110000|2022-04-26 19:58:30|13044.1|13043.1|13041.6|13040.6|13046|13045|13039.5|13038.5|564
1651003120000|2022-04-26 19:58:40|13041|13040|13036.7|13035.7|13041.6|13040.6|13035.6|13034.6|519
1651003130000|2022-04-26 19:58:50|13037|13036|13038.8|13037.8|13041.7|13040.7|13034.6|13033.6|549
1651003140000|2022-04-26 19:59:00|13038.7|13037.7|13029.8|13028.8|13038.7|13037.7|13028.7|13027.7|798
1651003150000|2022-04-26 19:59:10|13030|13029|13025.2|13024.2|13030|13029|13023.7|13022.7|607
1651003160000|2022-04-26 19:59:20|13024.7|13023.7|13023|13022|13025.3|13024.3|13020.3|13019.3|911
1651003170000|2022-04-26 19:59:30|13023.2|13022.2|13023.1|13022.1|13026.2|13025.2|13022.5|13021.5|1220
1651003180000|2022-04-26 19:59:40|13023.3|13022.3|13015.1|13014.1|13023.3|13022.3|13014.6|13013.6|1387
1651003190000|2022-04-26 19:59:50|13015|13014|13009.5|13008.5|13018.8|13017.8|13009.3|13008.3|3302
1651003200000|2022-04-26 20:00:00|13011.2|13010.2|13022.7|13020.7|13027.5|13025.5|13011.2|13009.7|1446
1651003210000|2022-04-26 20:00:10|13022.6|13020.6|13014.3|13012.3|13023.2|13021.2|13014.2|13012.2|633
1651003220000|2022-04-26 20:00:20|13014.2|13012.2|13007|13005|13015.3|13013.3|13006.3|13004.3|632
1651003230000|2022-04-26 20:00:30|13007.1|13005.1|13009.6|13007.6|13012.1|13010.1|13006.3|13004.3|765
1651003240000|2022-04-26 20:00:40|13009.5|13007.5|13006.5|13004.5|13009.6|13007.6|13006.1|13004.1|323
1651003250000|2022-04-26 20:00:50|13006.6|13004.6|13008.5|13006.5|13011.6|13009.6|13006.6|13004.6|330
1651003260000|2022-04-26 20:01:00|13008.7|13006.7|13004.8|13002.8|13010.8|13008.8|13003.5|13001.5|520
1651003270000|2022-04-26 20:01:10|13004.6|13002.6|12974.5|12972.5|13006.5|13004.5|12962|12960|2580
1651003280000|2022-04-26 20:01:20|12975.6|12973.6|12969.2|12967.2|12985.3|12983.3|12953.8|12951.8|1673
1651003290000|2022-04-26 20:01:30|12968.5|12966.5|12994.8|12992.8|12994.8|12992.8|12962.1|12960.1|1117
1651003300000|2022-04-26 20:01:40|12995|12993|13019.6|13017.6|13025.2|13023.2|12982.1|12980.1|1885
1651003310000|2022-04-26 20:01:50|13019.2|13017.2|12976.3|12974.3|13022.8|13020.8|12976|12974|1340
1651003320000|2022-04-26 20:02:00|12975.3|12973.3|12995.8|12993.8|12997.6|12995.6|12969|12967|1030
1651003330000|2022-04-26 20:02:10|12995.2|12993.2|13005.3|13003.3|13020.2|13018.2|12995.1|12993.1|1129
1651003340000|2022-04-26 20:02:20|13005.2|13003.2|12997.3|12995.3|13008.8|13006.8|12990.1|12988.1|871
1651003350000|2022-04-26 20:02:30|12998.1|12996.1|13010.7|13008.7|13010.7|13008.7|12995.1|12993.1|559
1651003360000|2022-04-26 20:02:40|13012.2|13010.2|13013.5|13011.5|13017.1|13015.1|13009.8|13007.8|477
1651003370000|2022-04-26 20:02:50|13012.7|13010.7|13011.5|13009.5|13013.1|13011.1|13002.5|13000.5|295
1651003380000|2022-04-26 20:03:00|13011.6|13009.6|12977.6|12975.6|13012|13010|12977.6|12975.6|710
1651003390000|2022-04-26 20:03:10|12977.5|12975.5|12975.3|12973.3|12987.1|12985.1|12975.1|12973.1|336
1651003400000|2022-04-26 20:03:20|12974.7|12972.7|12968|12966|12974.7|12972.7|12955.8|12953.8|789
1651003410000|2022-04-26 20:03:30|12967.2|12965.2|12960.5|12958.5|12968.6|12966.6|12956.6|12954.6|352
1651003420000|2022-04-26 20:03:40|12961.2|12959.2|12958.3|12956.3|12972.7|12970.7|12957.8|12955.8|529
1651003430000|2022-04-26 20:03:50|12958|12956|12960.7|12958.7|12966.1|12964.1|12956.1|12954.1|435
1651003440000|2022-04-26 20:04:00|12961.1|12959.1|12972.2|12970.2|12976.2|12974.2|12960.5|12958.5|508
1651003450000|2022-04-26 20:04:10|12972.3|12970.3|12955.6|12953.6|12978.7|12976.7|12955.6|12953.6|568
1651003460000|2022-04-26 20:04:20|12956|12954|12963.1|12961.1|12966.5|12964.5|12950.6|12948.6|644
1651003470000|2022-04-26 20:04:30|12961.5|12959.5|12956.6|12954.6|12961.7|12959.7|12950.5|12948.5|478
1651003480000|2022-04-26 20:04:40|12957.1|12955.1|12953|12951|12958.8|12956.8|12951.1|12949.1|267
1651003490000|2022-04-26 20:04:50|12952.7|12950.7|12967.2|12965.2|12969.7|12967.7|12950.8|12948.8|527
1651003500000|2022-04-26 20:05:00|12967.1|12965.1|12964.3|12962.3|12973.3|12971.3|12961.2|12959.2|489
1651003510000|2022-04-26 20:05:10|12966.1|12964.1|12958.3|12956.3|12970.3|12968.3|12955|12953|429
1651003520000|2022-04-26 20:05:20|12958.5|12956.5|12956.2|12954.2|12958.6|12956.6|12947.7|12945.7|456
1651003530000|2022-04-26 20:05:30|12955.8|12953.8|12940.2|12938.2|12956.2|12954.2|12938.1|12936.1|766
1651003540000|2022-04-26 20:05:40|12940.3|12938.3|12942.3|12940.3|12949.8|12947.8|12938.1|12936.1|655
1651003550000|2022-04-26 20:05:50|12942.5|12940.5|12921.2|12919.2|12942.5|12940.5|12920.7|12918.7|730
1651003560000|2022-04-26 20:06:00|12920.8|12918.8|12919.6|12917.6|12925.2|12923.2|12913.1|12911.1|850
1651003570000|2022-04-26 20:06:10|12919.5|12917.5|12913.7|12911.7|12922.1|12920.1|12910.7|12908.7|443
1651003580000|2022-04-26 20:06:20|12914.8|12912.8|12911.6|12909.6|12917.1|12915.1|12906.3|12904.3|553
1651003590000|2022-04-26 20:06:30|12910|12908|12900.5|12898.5|12910.8|12908.8|12899.5|12897.5|402
1651003600000|2022-04-26 20:06:40|12900.7|12898.7|12887.7|12885.7|12903.1|12901.1|12886.6|12884.6|840
1651003610000|2022-04-26 20:06:50|12887.8|12885.8|12884|12882|12892.8|12890.8|12883.5|12881.5|518
1651003620000|2022-04-26 20:07:00|12884.2|12882.2|12880|12878|12884.2|12882.2|12875.8|12873.8|848
1651003630000|2022-04-26 20:07:10|12880.1|12878.1|12873.2|12871.2|12884.5|12882.5|12873.1|12871.1|312
1651003640000|2022-04-26 20:07:20|12873.6|12871.6|12863.5|12861.5|12874.5|12872.5|12858.2|12856.2|601
1651003650000|2022-04-26 20:07:30|12863.6|12861.6|12845.1|12843.1|12864.3|12862.3|12844.2|12842.2|1073
1651003660000|2022-04-26 20:07:40|12844.8|12842.8|12839.6|12837.6|12844.8|12842.8|12836.5|12834.5|671
1651003670000|2022-04-26 20:07:50|12839.8|12837.8|12848.5|12846.5|12858.8|12856.8|12837.7|12835.7|578
1651003680000|2022-04-26 20:08:00|12848.6|12846.6|12853.2|12851.2|12854|12852|12842.5|12840.5|564
1651003690000|2022-04-26 20:08:10|12853.5|12851.5|12846.8|12844.8|12855|12853|12845.8|12843.8|469
1651003700000|2022-04-26 20:08:20|12847.3|12845.3|12850.8|12848.8|12852.5|12850.5|12845.3|12843.3|268
1651003710000|2022-04-26 20:08:30|12850.6|12848.6|12848.8|12846.8|12851|12849|12841|12839|541
1651003720000|2022-04-26 20:08:40|12849.1|12847.1|12853.5|12851.5|12855.2|12853.2|12843.1|12841.1|487
1651003730000|2022-04-26 20:08:50|12852.3|12850.3|12848.8|12846.8|12857|12855|12847.2|12845.2|341
1651003740000|2022-04-26 20:09:00|12848.3|12846.3|12834.6|12832.6|12849.1|12847.1|12832|12830|489
1651003750000|2022-04-26 20:09:10|12834.3|12832.3|12826.2|12824.2|12837.1|12835.1|12824|12822|566
1651003760000|2022-04-26 20:09:20|12826.1|12824.1|12812.2|12810.2|12827.1|12825.1|12807.7|12805.7|773
1651003770000|2022-04-26 20:09:30|12812.3|12810.3|12814.6|12812.6|12815.1|12813.1|12807.8|12805.8|606
1651003780000|2022-04-26 20:09:40|12814.5|12812.5|12828.6|12826.6|12830.2|12828.2|12813.7|12811.7|572
1651003790000|2022-04-26 20:09:50|12826.8|12824.8|12835.3|12833.3|12838.3|12836.3|12821.8|12819.8|584
1651003800000|2022-04-26 20:10:00|12834.8|12832.8|12843.1|12841.1|12845.7|12843.7|12832|12830|502
1651003810000|2022-04-26 20:10:10|12845.2|12843.2|12851|12849|12851.2|12849.2|12841.8|12839.8|645
1651003820000|2022-04-26 20:10:20|12851.1|12849.1|12841.8|12839.8|12855.3|12853.3|12840.2|12838.2|687
1651003830000|2022-04-26 20:10:30|12841|12839|12847.2|12845.2|12848|12846|12837.6|12835.6|312
1651003840000|2022-04-26 20:10:40|12847.1|12845.1|12847.1|12845.1|12848.3|12846.3|12841.7|12839.7|221
1651003850000|2022-04-26 20:10:50|12846.6|12844.6|12852.5|12850.5|12855.6|12853.6|12843.1|12841.1|316
1651003860000|2022-04-26 20:11:00|12852.6|12850.6|12843.8|12841.8|12855|12853|12843.1|12841.1|175
1651003870000|2022-04-26 20:11:10|12844.3|12842.3|12843.2|12841.2|12848.6|12846.6|12842.6|12840.6|117
1651003880000|2022-04-26 20:11:20|12843.6|12841.6|12844.8|12842.8|12854.3|12852.3|12843.3|12841.3|319
1651003890000|2022-04-26 20:11:30|12845.6|12843.6|12851|12849|12851.8|12849.8|12843.5|12841.5|352
1651003900000|2022-04-26 20:11:40|12850.7|12848.7|12848.1|12846.1|12853.1|12851.1|12848|12846|224
1651003910000|2022-04-26 20:11:50|12849.8|12847.8|12859.6|12857.6|12864.6|12862.6|12846.8|12844.8|574
1651003920000|2022-04-26 20:12:00|12859|12857|12860|12858|12866.6|12864.6|12853.7|12851.7|413
1651003930000|2022-04-26 20:12:10|12860.3|12858.3|12869.3|12867.3|12869.7|12867.7|12859.6|12857.6|470
1651003940000|2022-04-26 20:12:20|12869.2|12867.2|12888.3|12886.3|12888.5|12886.5|12869|12867|608
1651003950000|2022-04-26 20:12:30|12888|12886|12888.8|12886.8|12890.5|12888.5|12883.8|12881.8|404
1651003960000|2022-04-26 20:12:40|12888.6|12886.6|12889.1|12887.1|12889.7|12887.7|12884.1|12882.1|365
1651003970000|2022-04-26 20:12:50|12889.6|12887.6|12882.3|12880.3|12890.7|12888.7|12875.2|12873.2|332
1651003980000|2022-04-26 20:13:00|12882.8|12880.8|12889.5|12887.5|12895.2|12893.2|12882.8|12880.8|339
1651003990000|2022-04-26 20:13:10|12888.3|12886.3|12905|12903|12907.2|12905.2|12887.6|12885.6|606
1651004000000|2022-04-26 20:13:20|12904.8|12902.8|12899.3|12897.3|12910.8|12908.8|12899.3|12897.3|505
1651004010000|2022-04-26 20:13:30|12899.6|12897.6|12910.2|12908.2|12916.3|12914.3|12899.6|12897.6|538
1651004020000|2022-04-26 20:13:40|12910.1|12908.1|12918.2|12916.2|12918.3|12916.3|12907|12905|396
1651004030000|2022-04-26 20:13:50|12918.5|12916.5|12915.5|12913.5|12920|12918|12908.2|12906.2|435
1651004040000|2022-04-26 20:14:00|12916.5|12914.5|12916.3|12914.3|12927.7|12925.7|12913.6|12911.6|651
1651004050000|2022-04-26 20:14:10|12916.6|12914.6|12929.5|12927.5|12929.7|12927.7|12916.5|12914.5|440
1651004060000|2022-04-26 20:14:20|12929.7|12927.7|12930.6|12928.6|12934.5|12932.5|12927.6|12925.6|424
1651004070000|2022-04-26 20:14:30|12931.2|12929.2|12918|12916|12932.1|12930.1|12918|12916|410
1651004080000|2022-04-26 20:14:40|12917.8|12915.8|12902.6|12900.6|12919.7|12917.7|12898.6|12896.6|446
1651004090000|2022-04-26 20:14:50|12901.3|12899.3|12895.1|12893.1|12902.6|12900.6|12894|12892|243
1651004100000|2022-04-26 20:15:00|12894.7|12892.7|12898.1|12896.1|12901.6|12899.6|12894.1|12892.1|185
1651004110000|2022-04-26 20:15:10|12898|12896|12910.6|12908.6|12911.3|12909.3|12897|12895|237
1651004120000|2022-04-26 20:15:20|12910|12908|12911|12909|12912.2|12910.2|12907.2|12905.2|91
1651004130000|2022-04-26 20:15:30|12911.5|12909.5|12904.2|12902.2|12911.5|12909.5|12903.3|12901.3|168
1651004140000|2022-04-26 20:15:40|12904.6|12902.6|12911.7|12909.7|12912.5|12910.5|12904.6|12902.6|90
1651004150000|2022-04-26 20:15:50|12911.6|12909.6|12908|12906|12911.6|12909.6|12907.1|12905.1|59
1651004160000|2022-04-26 20:16:00|12907.8|12905.8|12906|12904|12908.1|12906.1|12904.1|12902.1|104
1651004170000|2022-04-26 20:16:10|12905.8|12903.8|12905.1|12903.1|12908.6|12906.6|12905.1|12903.1|60
1651004180000|2022-04-26 20:16:20|12905.3|12903.3|12906.1|12904.1|12909.2|12907.2|12903.7|12901.7|72
1651004190000|2022-04-26 20:16:30|12905|12903|12916.2|12914.2|12916.7|12914.7|12905|12903|148
1651004200000|2022-04-26 20:16:40|12916.6|12914.6|12919.6|12917.6|12919.6|12917.6|12915.8|12913.8|94
1651004210000|2022-04-26 20:16:50|12919.7|12917.7|12917|12915|12920.2|12918.2|12917|12915|68
1651004220000|2022-04-26 20:17:00|12917.1|12915.1|12916|12914|12919.2|12917.2|12916|12914|69
1651004230000|2022-04-26 20:17:10|12914.8|12912.8|12917.3|12915.3|12917.3|12915.3|12913.3|12911.3|78
1651004240000|2022-04-26 20:17:20|12917.2|12915.2|12914.3|12912.3|12917.2|12915.2|12914.3|12912.3|42
1651004250000|2022-04-26 20:17:30|12914.5|12912.5|12916.8|12914.8|12918|12916|12912.1|12910.1|110
1651004260000|2022-04-26 20:17:40|12917|12915|12918.1|12916.1|12919.5|12917.5|12917|12915|37
1651004270000|2022-04-26 20:17:50|12918|12916|12918.2|12916.2|12922.2|12920.2|12917.3|12915.3|121
1651004280000|2022-04-26 20:18:00|12918|12916|12918.3|12916.3|12918.5|12916.5|12916.6|12914.6|62
1651004290000|2022-04-26 20:18:10|12918.2|12916.2|12917|12915|12918.2|12916.2|12916.6|12914.6|31
1651004300000|2022-04-26 20:18:20|12916.7|12914.7|12912.1|12910.1|12916.7|12914.7|12910.7|12908.7|168
1651004310000|2022-04-26 20:18:30|12912.2|12910.2|12914.6|12912.6|12916.1|12914.1|12910.2|12908.2|63
1651004320000|2022-04-26 20:18:40|12914.2|12912.2|12920.5|12918.5|12920.5|12918.5|12914.2|12912.2|64
1651004330000|2022-04-26 20:18:50|12920.7|12918.7|12926.6|12924.6|12927.1|12925.1|12920|12918|139
1651004340000|2022-04-26 20:19:00|12926.7|12924.7|12924|12922|12926.7|12924.7|12921|12919|79
1651004350000|2022-04-26 20:19:10|12924.2|12922.2|12924.8|12922.8|12927.1|12925.1|12924.1|12922.1|71
1651004360000|2022-04-26 20:19:20|12924.7|12922.7|12923.3|12921.3|12925|12923|12923.1|12921.1|48
1651004370000|2022-04-26 20:19:30|12923.5|12921.5|12925|12923|12925.7|12923.7|12923.5|12921.5|38
1651004380000|2022-04-26 20:19:40|12925.6|12923.6|12934.7|12932.7|12934.7|12932.7|12925.6|12923.6|250
1651004390000|2022-04-26 20:19:50|12934.5|12932.5|12925.8|12923.8|12935.3|12933.3|12925.6|12923.6|185
1651004400000|2022-04-26 20:20:00|12926|12924|12926.1|12924.1|12930.2|12928.2|12922.5|12920.5|135
1651004410000|2022-04-26 20:20:10|12925.1|12923.1|12916.8|12914.8|12925.8|12923.8|12915.8|12913.8|130
1651004420000|2022-04-26 20:20:20|12917|12915|12917.1|12915.1|12920.2|12918.2|12916.7|12914.7|72
1651004430000|2022-04-26 20:20:30|12917.8|12915.8|12912.6|12910.6|12917.8|12915.8|12907.1|12905.1|183
1651004440000|2022-04-26 20:20:40|12912.8|12910.8|12913.2|12911.2|12913.5|12911.5|12909.5|12907.5|82
1651004450000|2022-04-26 20:20:50|12912.5|12910.5|12908.2|12906.2|12913.6|12911.6|12908.2|12906.2|38
1651004460000|2022-04-26 20:21:00|12909.1|12907.1|12905.5|12903.5|12909.5|12907.5|12905.5|12903.5|56
1651004470000|2022-04-26 20:21:10|12905.6|12903.6|12905.1|12903.1|12906.2|12904.2|12903.7|12901.7|70
1651004480000|2022-04-26 20:21:20|12904.3|12902.3|12901.7|12899.7|12904.8|12902.8|12901.5|12899.5|60
1651004490000|2022-04-26 20:21:30|12901.8|12899.8|12898|12896|12902.2|12900.2|12897|12895|186
1651004500000|2022-04-26 20:21:40|12897.7|12895.7|12891.1|12889.1|12898.2|12896.2|12891|12889|114
1651004510000|2022-04-26 20:21:50|12891|12889|12888.7|12886.7|12891.3|12889.3|12886.6|12884.6|142
1651004520000|2022-04-26 20:22:00|12889.3|12887.3|12887.2|12885.2|12893.8|12891.8|12887.2|12885.2|136
1651004530000|2022-04-26 20:22:10|12887|12885|12882.2|12880.2|12887|12885|12880.2|12878.2|138
1651004540000|2022-04-26 20:22:20|12882.1|12880.1|12878|12876|12882.6|12880.6|12876|12874|210
1651004550000|2022-04-26 20:22:30|12877.5|12875.5|12875.6|12873.6|12877.7|12875.7|12874.6|12872.6|100
1651004560000|2022-04-26 20:22:40|12875.7|12873.7|12872.7|12870.7|12875.7|12873.7|12869.7|12867.7|152
1651004570000|2022-04-26 20:22:50|12872.5|12870.5|12876.6|12874.6|12876.6|12874.6|12867.8|12865.8|173
1651004580000|2022-04-26 20:23:00|12876.5|12874.5|12873.3|12871.3|12876.7|12874.7|12873.1|12871.1|68
1651004590000|2022-04-26 20:23:10|12873.5|12871.5|12872.7|12870.7|12873.5|12871.5|12871.3|12869.3|73
1651004600000|2022-04-26 20:23:20|12872.8|12870.8|12872.8|12870.8|12874.1|12872.1|12871.7|12869.7|44
1651004610000|2022-04-26 20:23:30|12872.7|12870.7|12874.7|12872.7|12875.5|12873.5|12872.6|12870.6|66
1651004620000|2022-04-26 20:23:40|12874.6|12872.6|12872|12870|12874.7|12872.7|12872|12870|37
1651004630000|2022-04-26 20:23:50|12871.8|12869.8|12872.7|12870.7|12874.1|12872.1|12871.8|12869.8|49
1651004640000|2022-04-26 20:24:00|12872.8|12870.8|12870.1|12868.1|12874.5|12872.5|12870.1|12868.1|59
1651004650000|2022-04-26 20:24:10|12870|12868|12867.8|12865.8|12870.8|12868.8|12867.6|12865.6|71
1651004660000|2022-04-26 20:24:20|12867.7|12865.7|12869.1|12867.1|12869.1|12867.1|12864.7|12862.7|90
1651004670000|2022-04-26 20:24:30|12869.7|12867.7|12868.8|12866.8|12871.1|12869.1|12868.2|12866.2|71
1651004680000|2022-04-26 20:24:40|12869|12867|12871.2|12869.2|12871.5|12869.5|12869|12867|12
1651004690000|2022-04-26 20:24:50|12871.1|12869.1|12872|12870|12873.6|12871.6|12870.1|12868.1|46
1651004700000|2022-04-26 20:25:00|12872.1|12870.1|12872.1|12870.1|12873.3|12871.3|12872|12870|29
1651004710000|2022-04-26 20:25:10|12870.5|12868.5|12864.3|12862.3|12870.8|12868.8|12864.3|12862.3|66
1651004720000|2022-04-26 20:25:20|12865|12863|12867.8|12865.8|12868.1|12866.1|12862.5|12860.5|136
1651004730000|2022-04-26 20:25:30|12865.8|12863.8|12866.8|12864.8|12867.3|12865.3|12864|12862|55
1651004740000|2022-04-26 20:25:40|12867|12865|12868.5|12866.5|12868.8|12866.8|12866.3|12864.3|49
1651004750000|2022-04-26 20:25:50|12868.1|12866.1|12865.7|12863.7|12868.2|12866.2|12864.2|12862.2|43
1651004760000|2022-04-26 20:26:00|12866.1|12864.1|12868|12866|12869.1|12867.1|12866.1|12864.1|72
1651004770000|2022-04-26 20:26:10|12868.8|12866.8|12867.7|12865.7|12869|12867|12866.2|12864.2|84
1651004780000|2022-04-26 20:26:20|12867.5|12865.5|12863|12861|12867.6|12865.6|12862.8|12860.8|68
1651004790000|2022-04-26 20:26:30|12862.8|12860.8|12862.8|12860.8|12864|12862|12861.7|12859.7|82
1651004800000|2022-04-26 20:26:40|12863|12861|12861.5|12859.5|12864.3|12862.3|12861.1|12859.1|65
1651004810000|2022-04-26 20:26:50|12861.3|12859.3|12859.5|12857.5|12861.3|12859.3|12859.3|12857.3|83
1651004820000|2022-04-26 20:27:00|12859.2|12857.2|12864.3|12862.3|12864.3|12862.3|12859|12857|52
1651004830000|2022-04-26 20:27:10|12864.5|12862.5|12866.6|12864.6|12868.3|12866.3|12864.5|12862.5|67
1651004840000|2022-04-26 20:27:20|12866.5|12864.5|12864.6|12862.6|12866.6|12864.6|12864.3|12862.3|39
1651004850000|2022-04-26 20:27:30|12865.2|12863.2|12864.6|12862.6|12866.2|12864.2|12864.2|12862.2|26
1651004860000|2022-04-26 20:27:40|12864.5|12862.5|12862.3|12860.3|12864.5|12862.5|12861.7|12859.7|28
1651004870000|2022-04-26 20:27:50|12862.2|12860.2|12861.2|12859.2|12862.2|12860.2|12861|12859|16
1651004880000|2022-04-26 20:28:00|12861.1|12859.1|12859.1|12857.1|12861.1|12859.1|12859|12857|27
1651004890000|2022-04-26 20:28:10|12859.2|12857.2|12853|12851|12859.2|12857.2|12852.7|12850.7|120
1651004900000|2022-04-26 20:28:20|12853.1|12851.1|12855|12853|12857.6|12855.6|12853.1|12851.1|47
1651004910000|2022-04-26 20:28:30|12854.8|12852.8|12855.6|12853.6|12856.5|12854.5|12854.3|12852.3|63
1651004920000|2022-04-26 20:28:40|12855.7|12853.7|12857.2|12855.2|12857.8|12855.8|12855.1|12853.1|23
1651004930000|2022-04-26 20:28:50|12857.1|12855.1|12857.1|12855.1|12859.3|12857.3|12857.1|12855.1|50
1651004940000|2022-04-26 20:29:00|12857.3|12855.3|12864|12862|12864.5|12862.5|12857.3|12855.3|89
1651004950000|2022-04-26 20:29:10|12864.6|12862.6|12869.5|12867.5|12869.5|12867.5|12864.6|12862.6|83
1651004960000|2022-04-26 20:29:20|12869.7|12867.7|12870.7|12868.7|12871.1|12869.1|12868.2|12866.2|52
1651004970000|2022-04-26 20:29:30|12870.3|12868.3|12873.8|12871.8|12874.1|12872.1|12870.1|12868.1|82
1651004980000|2022-04-26 20:29:40|12874|12872|12880.1|12878.1|12880.8|12878.8|12873.5|12871.5|105
1651004990000|2022-04-26 20:29:50|12880|12878|12877.3|12875.3|12880|12878|12877.3|12875.3|92
1651005000000|2022-04-26 20:30:00|12878.1|12876.1|12877.3|12875.3|12878.6|12876.6|12877.1|12875.1|68
1651005010000|2022-04-26 20:30:10|12877|12875|12873.5|12871.5|12877.3|12875.3|12872.2|12870.2|34
1651005020000|2022-04-26 20:30:20|12873.2|12871.2|12872|12870|12873.7|12871.7|12869.5|12867.5|85
1651005030000|2022-04-26 20:30:30|12871.7|12869.7|12870.7|12868.7|12872.2|12870.2|12870.6|12868.6|40
1651005040000|2022-04-26 20:30:40|12870.6|12868.6|12877.1|12875.1|12877.1|12875.1|12870.6|12868.6|73
1651005050000|2022-04-26 20:30:50|12877.8|12875.8|12876.7|12874.7|12878|12876|12874.2|12872.2|56
1651005060000|2022-04-26 20:31:00|12877|12875|12872.6|12870.6|12877.3|12875.3|12872.3|12870.3|64
1651005070000|2022-04-26 20:31:10|12872.5|12870.5|12870.7|12868.7|12873|12871|12870.3|12868.3|40
1651005080000|2022-04-26 20:31:20|12871.2|12869.2|12878.5|12876.5|12878.6|12876.6|12871|12869|93
1651005090000|2022-04-26 20:31:30|12878.6|12876.6|12875.3|12873.3|12879.6|12877.6|12874.7|12872.7|113
1651005100000|2022-04-26 20:31:40|12875.2|12873.2|12869.8|12867.8|12875.3|12873.3|12869.8|12867.8|26
1651005110000|2022-04-26 20:31:50|12869.7|12867.7|12871.6|12869.6|12872.3|12870.3|12868.2|12866.2|35
1651005120000|2022-04-26 20:32:00|12872.2|12870.2|12867.5|12865.5|12872.5|12870.5|12867.5|12865.5|47
1651005130000|2022-04-26 20:32:10|12867.3|12865.3|12865.5|12863.5|12868.8|12866.8|12865.5|12863.5|60
1651005140000|2022-04-26 20:32:20|12865.1|12863.1|12864.2|12862.2|12865.1|12863.1|12863.1|12861.1|66
1651005150000|2022-04-26 20:32:30|12864.3|12862.3|12862.8|12860.8|12864.3|12862.3|12862.6|12860.6|16
1651005160000|2022-04-26 20:32:40|12862.7|12860.7|12862.7|12860.7|12863.7|12861.7|12862.3|12860.3|41
1651005170000|2022-04-26 20:32:50|12863|12861|12863.5|12861.5|12864|12862|12862.7|12860.7|30
1651005180000|2022-04-26 20:33:00|12863.8|12861.8|12863.7|12861.7|12864|12862|12862.6|12860.6|19
1651005190000|2022-04-26 20:33:10|12863.6|12861.6|12864.1|12862.1|12865.1|12863.1|12863.6|12861.6|30
1651005200000|2022-04-26 20:33:20|12863.7|12861.7|12863.5|12861.5|12864.2|12862.2|12863|12861|21
1651005210000|2022-04-26 20:33:30|12863.6|12861.6|12865.2|12863.2|12865.2|12863.2|12863.1|12861.1|15
1651005220000|2022-04-26 20:33:40|12864.8|12862.8|12864.6|12862.6|12867.1|12865.1|12864.5|12862.5|40
1651005230000|2022-04-26 20:33:50|12864.5|12862.5|12868.5|12866.5|12868.5|12866.5|12863.8|12861.8|30
1651005240000|2022-04-26 20:34:00|12868.7|12866.7|12867.6|12865.6|12869.2|12867.2|12867.5|12865.5|44
1651005250000|2022-04-26 20:34:10|12867.5|12865.5|12869.2|12867.2|12869.2|12867.2|12866.3|12864.3|38
1651005260000|2022-04-26 20:34:20|12869.1|12867.1|12869.5|12867.5|12871|12869|12869.1|12867.1|30
1651005270000|2022-04-26 20:34:30|12869.3|12867.3|12865.2|12863.2|12869.3|12867.3|12865.2|12863.2|37
1651005280000|2022-04-26 20:34:40|12865.3|12863.3|12866.8|12864.8|12867.7|12865.7|12864|12862|55
1651005290000|2022-04-26 20:34:50|12866.7|12864.7|12868.8|12866.8|12869.5|12867.5|12865.5|12863.5|12
1651005300000|2022-04-26 20:35:00|12868.7|12866.7|12874.3|12872.3|12874.3|12872.3|12868.5|12866.5|33
1651005310000|2022-04-26 20:35:10|12874.1|12872.1|12875.7|12873.7|12875.7|12873.7|12873.1|12871.1|41
1651005320000|2022-04-26 20:35:20|12875.6|12873.6|12874|12872|12876.5|12874.5|12873.1|12871.1|49
1651005330000|2022-04-26 20:35:30|12874.1|12872.1|12873.5|12871.5|12876|12874|12872.7|12870.7|50
1651005340000|2022-04-26 20:35:40|12873.8|12871.8|12873.5|12871.5|12875.3|12873.3|12873.5|12871.5|33
1651005350000|2022-04-26 20:35:50|12873.6|12871.6|12873.8|12871.8|12874.3|12872.3|12872.6|12870.6|8
1651005360000|2022-04-26 20:36:00|12873.7|12871.7|12874.1|12872.1|12874.6|12872.6|12873.2|12871.2|16
1651005370000|2022-04-26 20:36:10|12874.2|12872.2|12876.2|12874.2|12876.2|12874.2|12874|12872|39
1651005380000|2022-04-26 20:36:20|12876.1|12874.1|12875.8|12873.8|12876.1|12874.1|12874.6|12872.6|32
1651005390000|2022-04-26 20:36:30|12876|12874|12875.7|12873.7|12876.5|12874.5|12873.5|12871.5|73
1651005400000|2022-04-26 20:36:40|12875.6|12873.6|12875.3|12873.3|12875.8|12873.8|12874.6|12872.6|12
1651005410000|2022-04-26 20:36:50|12875.6|12873.6|12875|12873|12875.6|12873.6|12874.3|12872.3|21
1651005420000|2022-04-26 20:37:00|12874.8|12872.8|12875|12873|12875.1|12873.1|12873.5|12871.5|34
1651005430000|2022-04-26 20:37:10|12875.1|12873.1|12867.6|12865.6|12875.8|12873.8|12867.2|12865.2|114
1651005440000|2022-04-26 20:37:20|12867.7|12865.7|12872.5|12870.5|12872.5|12870.5|12867|12865|35
1651005450000|2022-04-26 20:37:30|12872.3|12870.3|12870.5|12868.5|12873.8|12871.8|12869.8|12867.8|88
1651005460000|2022-04-26 20:37:40|12870.2|12868.2|12864.2|12862.2|12870.3|12868.3|12863.8|12861.8|60
1651005470000|2022-04-26 20:37:50|12863.6|12861.6|12861.8|12859.8|12864.2|12862.2|12861|12859|54
1651005480000|2022-04-26 20:38:00|12861.7|12859.7|12863.5|12861.5|12864.1|12862.1|12861.3|12859.3|24
1651005490000|2022-04-26 20:38:10|12860.5|12858.5|12858.3|12856.3|12860.5|12858.5|12858.3|12856.3|44
1651005500000|2022-04-26 20:38:20|12858.7|12856.7|12857.6|12855.6|12860.3|12858.3|12857.6|12855.6|44
1651005510000|2022-04-26 20:38:30|12857.7|12855.7|12857.8|12855.8|12858|12856|12857.3|12855.3|65
1651005520000|2022-04-26 20:38:40|12857.7|12855.7|12857.7|12855.7|12858|12856|12857.3|12855.3|35
1651005530000|2022-04-26 20:38:50|12857.6|12855.6|12854.5|12852.5|12858.1|12856.1|12854.2|12852.2|98
1651005540000|2022-04-26 20:39:00|12854.6|12852.6|12855.5|12853.5|12856.2|12854.2|12854.5|12852.5|37
1651005550000|2022-04-26 20:39:10|12855.3|12853.3|12856.1|12854.1|12857|12855|12855.2|12853.2|32
1651005560000|2022-04-26 20:39:20|12856|12854|12857.1|12855.1|12857.3|12855.3|12855.5|12853.5|25
1651005570000|2022-04-26 20:39:30|12857.2|12855.2|12858|12856|12859.8|12857.8|12856.7|12854.7|40
1651005580000|2022-04-26 20:39:40|12857|12855|12855.8|12853.8|12857.3|12855.3|12855|12853|30
1651005590000|2022-04-26 20:39:50|12856|12854|12852.8|12850.8|12856|12854|12852.8|12850.8|52
1651005600000|2022-04-26 20:40:00|12853|12851|12850.3|12848.3|12853.3|12851.3|12850.3|12848.3|62
1651005610000|2022-04-26 20:40:10|12850.7|12848.7|12848.8|12846.8|12850.7|12848.7|12845|12843|109
1651005620000|2022-04-26 20:40:20|12848.7|12846.7|12846.5|12844.5|12849.3|12847.3|12845.8|12843.8|69
1651005630000|2022-04-26 20:40:30|12845.1|12843.1|12843.1|12841.1|12846.3|12844.3|12841.7|12839.7|110
1651005640000|2022-04-26 20:40:40|12843|12841|12839|12837|12843|12841|12837.7|12835.7|87
1651005650000|2022-04-26 20:40:50|12838.5|12836.5|12844.6|12842.6|12847.1|12845.1|12837.3|12835.3|234
1651005660000|2022-04-26 20:41:00|12844.7|12842.7|12838.5|12836.5|12845.8|12843.8|12837.6|12835.6|75
1651005670000|2022-04-26 20:41:10|12838.3|12836.3|12837.5|12835.5|12839.3|12837.3|12837.1|12835.1|35
1651005680000|2022-04-26 20:41:20|12837.6|12835.6|12835.6|12833.6|12838.1|12836.1|12835.2|12833.2|59
1651005690000|2022-04-26 20:41:30|12835.7|12833.7|12831|12829|12835.8|12833.8|12830|12828|85
1651005700000|2022-04-26 20:41:40|12831.2|12829.2|12831.7|12829.7|12833|12831|12830.1|12828.1|78
1651005710000|2022-04-26 20:41:50|12831.3|12829.3|12830.8|12828.8|12832.7|12830.7|12829.7|12827.7|50
1651005720000|2022-04-26 20:42:00|12830.3|12828.3|12827|12825|12831|12829|12826.3|12824.3|119
1651005730000|2022-04-26 20:42:10|12827.1|12825.1|12824.8|12822.8|12827.5|12825.5|12824.5|12822.5|60
1651005740000|2022-04-26 20:42:20|12824.3|12822.3|12823.7|12821.7|12828.3|12826.3|12823.7|12821.7|110
1651005750000|2022-04-26 20:42:30|12823.2|12821.2|12819.2|12817.2|12823.2|12821.2|12818.3|12816.3|87
1651005760000|2022-04-26 20:42:40|12819.3|12817.3|12818.2|12816.2|12819.5|12817.5|12817.6|12815.6|53
1651005770000|2022-04-26 20:42:50|12818.1|12816.1|12814.5|12812.5|12818.3|12816.3|12814.5|12812.5|83
1651005780000|2022-04-26 20:43:00|12814.7|12812.7|12816.6|12814.6|12816.7|12814.7|12814.3|12812.3|90
1651005790000|2022-04-26 20:43:10|12816.2|12814.2|12817.5|12815.5|12817.5|12815.5|12815.5|12813.5|86
1651005800000|2022-04-26 20:43:20|12817.3|12815.3|12815.7|12813.7|12817.3|12815.3|12815.3|12813.3|41
1651005810000|2022-04-26 20:43:30|12815.5|12813.5|12815.3|12813.3|12815.8|12813.8|12813.6|12811.6|77
1651005820000|2022-04-26 20:43:40|12815.2|12813.2|12814.1|12812.1|12816.1|12814.1|12813.5|12811.5|104
1651005830000|2022-04-26 20:43:50|12813.6|12811.6|12811.2|12809.2|12814.1|12812.1|12811.2|12809.2|64
1651005840000|2022-04-26 20:44:00|12811.3|12809.3|12812.5|12810.5|12814.6|12812.6|12810.7|12808.7|93
1651005850000|2022-04-26 20:44:10|12813|12811|12806.2|12804.2|12813.1|12811.1|12805.8|12803.8|155
1651005860000|2022-04-26 20:44:20|12806.1|12804.1|12807.2|12805.2|12808.7|12806.7|12805.8|12803.8|90
1651005870000|2022-04-26 20:44:30|12807.1|12805.1|12806.3|12804.3|12808.3|12806.3|12805.5|12803.5|89
1651005880000|2022-04-26 20:44:40|12806|12804|12809.1|12807.1|12810.5|12808.5|12805.7|12803.7|125
1651005890000|2022-04-26 20:44:50|12809.5|12807.5|12812.1|12810.1|12813.2|12811.2|12809.5|12807.5|72
1651005900000|2022-04-26 20:45:00|12812.2|12810.2|12816.3|12814.3|12817.2|12815.2|12811.7|12809.7|127
1651005910000|2022-04-26 20:45:10|12816.5|12814.5|12818.3|12816.3|12818.7|12816.7|12816|12814|73
1651005920000|2022-04-26 20:45:20|12818.7|12816.7|12817.5|12815.5|12819.1|12817.1|12817.3|12815.3|70
1651005930000|2022-04-26 20:45:30|12817.6|12815.6|12818.1|12816.1|12819.1|12817.1|12817.6|12815.6|61
1651005940000|2022-04-26 20:45:40|12818.3|12816.3|12818.8|12816.8|12819.3|12817.3|12817.7|12815.7|18
1651005950000|2022-04-26 20:45:50|12819.3|12817.3|12819.2|12817.2|12819.5|12817.5|12818.7|12816.7|12
1651005960000|2022-04-26 20:46:00|12819.5|12817.5|12822.6|12820.6|12824.8|12822.8|12818.7|12816.7|91
1651005970000|2022-04-26 20:46:10|12822.7|12820.7|12826.2|12824.2|12826.8|12824.8|12822.2|12820.2|84
1651005980000|2022-04-26 20:46:20|12826.3|12824.3|12829.3|12827.3|12830.8|12828.8|12826.2|12824.2|66
1651005990000|2022-04-26 20:46:30|12829.5|12827.5|12828.1|12826.1|12830.3|12828.3|12827.8|12825.8|50
1651006000000|2022-04-26 20:46:40|12829.5|12827.5|12828.3|12826.3|12829.5|12827.5|12827.3|12825.3|52
1651006010000|2022-04-26 20:46:50|12828.8|12826.8|12826.5|12824.5|12829.2|12827.2|12826.5|12824.5|23
1651006020000|2022-04-26 20:47:00|12826.3|12824.3|12827.1|12825.1|12827.5|12825.5|12826|12824|23
1651006030000|2022-04-26 20:47:10|12827|12825|12823.6|12821.6|12829.3|12827.3|12823.3|12821.3|66
1651006040000|2022-04-26 20:47:20|12823.5|12821.5|12823.1|12821.1|12824.6|12822.6|12823.1|12821.1|14
1651006050000|2022-04-26 20:47:30|12822.7|12820.7|12820.6|12818.6|12822.7|12820.7|12819.8|12817.8|34
1651006060000|2022-04-26 20:47:40|12820.7|12818.7|12818.8|12816.8|12820.7|12818.7|12818.2|12816.2|28
1651006070000|2022-04-26 20:47:50|12819|12817|12818|12816|12819.7|12817.7|12817.7|12815.7|16
1651006080000|2022-04-26 20:48:00|12818.1|12816.1|12821|12819|12821|12819|12817.3|12815.3|31
1651006090000|2022-04-26 20:48:10|12820.8|12818.8|12813.2|12811.2|12820.8|12818.8|12812.7|12810.7|80
1651006100000|2022-04-26 20:48:20|12813.3|12811.3|12809.3|12807.3|12813.3|12811.3|12809.3|12807.3|36
1651006110000|2022-04-26 20:48:30|12809.2|12807.2|12809.3|12807.3|12810.2|12808.2|12809.2|12807.2|22
1651006120000|2022-04-26 20:48:40|12809.2|12807.2|12810.8|12808.8|12810.8|12808.8|12808.7|12806.7|37
1651006130000|2022-04-26 20:48:50|12810.7|12808.7|12808.7|12806.7|12811|12809|12807.7|12805.7|73
1651006140000|2022-04-26 20:49:00|12808.6|12806.6|12812.5|12810.5|12812.5|12810.5|12808.6|12806.6|29
1651006150000|2022-04-26 20:49:10|12812.3|12810.3|12816.1|12814.1|12816.1|12814.1|12810.7|12808.7|37
1651006160000|2022-04-26 20:49:20|12816.2|12814.2|12814.7|12812.7|12816.2|12814.2|12813.5|12811.5|52
1651006170000|2022-04-26 20:49:30|12815.2|12813.2|12817.5|12815.5|12818|12816|12815.2|12813.2|33
1651006180000|2022-04-26 20:49:40|12816.8|12814.8|12815.2|12813.2|12817.7|12815.7|12815.1|12813.1|46
1651006190000|2022-04-26 20:49:50|12814.8|12812.8|12815.2|12813.2|12816|12814|12814.7|12812.7|28
1651006200000|2022-04-26 20:50:00|12815.1|12813.1|12813.8|12811.8|12815.1|12813.1|12813.7|12811.7|22
1651006210000|2022-04-26 20:50:10|12813.6|12811.6|12814.6|12812.6|12815.3|12813.3|12813.3|12811.3|17
1651006220000|2022-04-26 20:50:20|12814.5|12812.5|12814.6|12812.6|12814.7|12812.7|12813.6|12811.6|17
1651006230000|2022-04-26 20:50:30|12814.5|12812.5|12814|12812|12814.5|12812.5|12813.8|12811.8|7
1651006240000|2022-04-26 20:50:40|12813.6|12811.6|12814.8|12812.8|12816.2|12814.2|12813.6|12811.6|33
1651006250000|2022-04-26 20:50:50|12814.7|12812.7|12814.8|12812.8|12815.7|12813.7|12813.8|12811.8|12
1651006260000|2022-04-26 20:51:00|12814.7|12812.7|12816.1|12814.1|12816.3|12814.3|12814.5|12812.5|12
1651006270000|2022-04-26 20:51:10|12815.6|12813.6|12816.2|12814.2|12817.1|12815.1|12814.6|12812.6|22
1651006280000|2022-04-26 20:51:20|12818.1|12816.1|12818.3|12816.3|12818.3|12816.3|12817.1|12815.1|44
1651006290000|2022-04-26 20:51:30|12818.1|12816.1|12816.8|12814.8|12818.2|12816.2|12816.3|12814.3|36
1651006300000|2022-04-26 20:51:40|12817|12815|12815.7|12813.7|12817|12815|12815.7|12813.7|9
1651006310000|2022-04-26 20:51:50|12815.1|12813.1|12813.6|12811.6|12815.2|12813.2|12813.5|12811.5|45
1651006320000|2022-04-26 20:52:00|12813.5|12811.5|12814.1|12812.1|12815|12813|12813.3|12811.3|35
1651006330000|2022-04-26 20:52:10|12814.2|12812.2|12814|12812|12814.3|12812.3|12813.6|12811.6|29
1651006340000|2022-04-26 20:52:20|12814.1|12812.1|12812.5|12810.5|12814.1|12812.1|12811.1|12809.1|34
1651006350000|2022-04-26 20:52:30|12812.6|12810.6|12812|12810|12812.7|12810.7|12811.5|12809.5|16
1651006360000|2022-04-26 20:52:40|12812.7|12810.7|12811|12809|12812.8|12810.8|12810.3|12808.3|42
1651006370000|2022-04-26 20:52:50|12812.1|12810.1|12810.5|12808.5|12812.3|12810.3|12809.5|12807.5|29
1651006380000|2022-04-26 20:53:00|12809.8|12807.8|12814.1|12812.1|12815.1|12813.1|12809.7|12807.7|41
1651006390000|2022-04-26 20:53:10|12814.7|12812.7|12810.7|12808.7|12814.7|12812.7|12810|12808|33
1651006400000|2022-04-26 20:53:20|12811|12809|12811|12809|12812.2|12810.2|12810.5|12808.5|18
1651006410000|2022-04-26 20:53:30|12811.6|12809.6|12811.2|12809.2|12812.8|12810.8|12810.1|12808.1|17
1651006420000|2022-04-26 20:53:40|12811.1|12809.1|12812.3|12810.3|12812.6|12810.6|12810.6|12808.6|20
1651006430000|2022-04-26 20:53:50|12812.5|12810.5|12812.3|12810.3|12812.5|12810.5|12811.2|12809.2|10
1651006440000|2022-04-26 20:54:00|12812.5|12810.5|12813|12811|12813.3|12811.3|12812.3|12810.3|22
1651006450000|2022-04-26 20:54:10|12811.6|12809.6|12812.5|12810.5|12814.5|12812.5|12811.6|12809.6|47
1651006460000|2022-04-26 20:54:20|12812.3|12810.3|12811.5|12809.5|12813.2|12811.2|12811.5|12809.5|24
1651006470000|2022-04-26 20:54:30|12811.6|12809.6|12816.5|12814.5|12817.1|12815.1|12811.6|12809.6|67
1651006480000|2022-04-26 20:54:40|12816.7|12814.7|12821.6|12819.6|12823|12821|12816.2|12814.2|78
1651006490000|2022-04-26 20:54:50|12821.5|12819.5|12821.1|12819.1|12822.8|12820.8|12820.5|12818.5|35
1651006500000|2022-04-26 20:55:00|12821|12819|12821.8|12819.8|12823.1|12821.1|12820.6|12818.6|51
1651006510000|2022-04-26 20:55:10|12822|12820|12824.2|12822.2|12824.3|12822.3|12821.8|12819.8|26
1651006520000|2022-04-26 20:55:20|12824.3|12822.3|12824.1|12822.1|12825.2|12823.2|12823.7|12821.7|27
1651006530000|2022-04-26 20:55:30|12823.7|12821.7|12824.7|12822.7|12825.1|12823.1|12823.7|12821.7|15
1651006540000|2022-04-26 20:55:40|12824.8|12822.8|12823.1|12821.1|12824.8|12822.8|12822|12820|31
1651006550000|2022-04-26 20:55:50|12823.2|12821.2|12824.7|12822.7|12825.8|12823.8|12822.6|12820.6|31
1651006560000|2022-04-26 20:56:00|12825|12823|12826.3|12824.3|12828.2|12826.2|12825|12823|76
1651006570000|2022-04-26 20:56:10|12826.2|12824.2|12826.6|12824.6|12827.1|12825.1|12825.7|12823.7|11
1651006580000|2022-04-26 20:56:20|12826.3|12824.3|12827.5|12825.5|12827.5|12825.5|12826.3|12824.3|18
1651006590000|2022-04-26 20:56:30|12827.2|12825.2|12828|12826|12828.6|12826.6|12826|12824|30
1651006600000|2022-04-26 20:56:40|12827.8|12825.8|12828.1|12826.1|12829.2|12827.2|12827|12825|43
1651006610000|2022-04-26 20:56:50|12828|12826|12827.6|12825.6|12828.8|12826.8|12827.1|12825.1|29
1651006620000|2022-04-26 20:57:00|12827.5|12825.5|12825.6|12823.6|12827.7|12825.7|12825.6|12823.6|23
1651006630000|2022-04-26 20:57:10|12825.7|12823.7|12825.7|12823.7|12826.7|12824.7|12825.3|12823.3|36
1651006640000|2022-04-26 20:57:20|12825.3|12823.3|12823.5|12821.5|12825.5|12823.5|12823.1|12821.1|21
1651006650000|2022-04-26 20:57:30|12823.3|12821.3|12821.7|12819.7|12823.6|12821.6|12821.1|12819.1|47
1651006660000|2022-04-26 20:57:40|12821.2|12819.2|12820|12818|12821.2|12819.2|12819.3|12817.3|38
1651006670000|2022-04-26 20:57:50|12819.8|12817.8|12820.1|12818.1|12821.3|12819.3|12819.8|12817.8|22
1651006680000|2022-04-26 20:58:00|12820.2|12818.2|12819.5|12817.5|12820.5|12818.5|12819.3|12817.3|17
1651006690000|2022-04-26 20:58:10|12819.2|12817.2|12818.2|12816.2|12819.5|12817.5|12817.1|12815.1|45
1651006700000|2022-04-26 20:58:20|12818.3|12816.3|12818.5|12816.5|12819|12817|12817.8|12815.8|17
1651006710000|2022-04-26 20:58:30|12818.3|12816.3|12824.3|12822.3|12825.5|12823.5|12816.8|12814.8|111
1651006720000|2022-04-26 20:58:40|12824.5|12822.5|12820.5|12818.5|12825.1|12823.1|12820.5|12818.5|21
1651006730000|2022-04-26 20:58:50|12820.1|12818.1|12816|12814|12820.1|12818.1|12815.2|12813.2|50
1651006740000|2022-04-26 20:59:00|12815.2|12813.2|12816.1|12814.1|12817|12815|12815.2|12813.2|62
1651006750000|2022-04-26 20:59:10|12816|12814|12816.5|12814.5|12817.1|12815.1|12815.2|12813.2|22
1651006760000|2022-04-26 20:59:20|12816.1|12814.1|12812.5|12810.5|12816.1|12814.1|12812.3|12810.3|32
1651006770000|2022-04-26 20:59:30|12811.7|12809.7|12813.8|12811.8|12813.8|12811.8|12811.7|12809.7|23
1651006780000|2022-04-26 20:59:40|12814|12812|12814.7|12812.7|12814.8|12812.8|12813.3|12811.3|15
1651006790000|2022-04-26 20:59:50|12814.8|12812.8|12818.6|12813.6|12819|12815.6|12814.1|12812.1|43
1651006800000|2022-04-26 21:00:00|12819.1|12814.1|12819.6|12814.6|12820.1|12815.1|12819.1|12814.1|0
1651006810000|2022-04-26 21:00:10|12819.7|12814.7|12820.8|12815.8|12820.8|12815.8|12819.7|12814.7|0
1651006820000|2022-04-26 21:00:20|12820.9|12815.9|12820.9|12815.9|12821|12816|12820.9|12815.9|0
1651006830000|2022-04-26 21:00:30|12821|12816|12821|12816|12821|12816|12820.9|12815.9|0
1651006840000|2022-04-26 21:00:40|12820.8|12815.8|12820.4|12815.4|12821.1|12816.1|12820.4|12815.4|0
1651006850000|2022-04-26 21:00:50|12820.6|12815.6|12820.8|12815.8|12820.8|12815.8|12820.6|12815.6|0
1651006860000|2022-04-26 21:01:00|12820.9|12815.9|12821|12816|12821.1|12816.1|12820.9|12815.9|0
1651006870000|2022-04-26 21:01:10|12820.5|12815.5|12820.2|12815.2|12820.5|12815.5|12820.2|12815.2|0
1651006880000|2022-04-26 21:01:20|12820.8|12815.8|12820.8|12815.8|12820.9|12815.9|12820.8|12815.8|0
1651006890000|2022-04-26 21:01:30|12820.7|12815.7|12820.8|12815.8|12820.8|12815.8|12820.7|12815.7|0
1651006900000|2022-04-26 21:01:40|12821.4|12816.4|12821.8|12816.8|12822.4|12817.4|12821.4|12816.4|0
1651006910000|2022-04-26 21:01:50|12821.9|12816.9|12821.3|12816.3|12821.9|12816.9|12821.3|12816.3|0
1651006920000|2022-04-26 21:02:00|12821.2|12816.2|12820.9|12815.9|12821.2|12816.2|12820.9|12815.9|0
1651006930000|2022-04-26 21:02:10|12820.4|12815.4|12820.3|12815.3|12820.4|12815.4|12820.3|12815.3|0
1651006940000|2022-04-26 21:02:20|12819.8|12814.8|12818.5|12813.5|12820.4|12815.4|12818.5|12813.5|0
1651006960000|2022-04-26 21:02:40|12818.6|12813.6|12818.6|12813.6|12818.6|12813.6|12818.6|12813.6|0
1651006970000|2022-04-26 21:02:50|12818.4|12813.4|12818.3|12813.3|12818.4|12813.4|12818.1|12813.1|0
1651006980000|2022-04-26 21:03:00|12818.4|12813.4|12818|12813|12818.5|12813.5|12818|12813|0
1651006990000|2022-04-26 21:03:10|12817.8|12812.8|12817.3|12812.3|12818.1|12813.1|12817.3|12812.3|0
1651007000000|2022-04-26 21:03:20|12817.7|12812.7|12817.6|12812.6|12817.7|12812.7|12817.6|12812.6|0
1651007010000|2022-04-26 21:03:30|12817.7|12812.7|12817.4|12812.4|12817.7|12812.7|12817.3|12812.3|0
1651007020000|2022-04-26 21:03:40|12816.8|12811.8|12817.2|12812.2|12817.4|12812.4|12816.8|12811.8|0
1651007030000|2022-04-26 21:03:50|12817.1|12812.1|12817.1|12812.1|12817.1|12812.1|12817.1|12812.1|0
1651007040000|2022-04-26 21:04:00|12817|12812|12816.2|12811.2|12817|12812|12815.9|12810.9|0
1651007050000|2022-04-26 21:04:10|12815.8|12810.8|12815.9|12810.9|12815.9|12810.9|12815.8|12810.8|0
1651007060000|2022-04-26 21:04:20|12815.7|12810.7|12816|12811|12816.1|12811.1|12815.7|12810.7|0
1651007070000|2022-04-26 21:04:30|12816.3|12811.3|12816.4|12811.4|12816.6|12811.6|12816.3|12811.3|0
1651007080000|2022-04-26 21:04:40|12816.5|12811.5|12816.4|12811.4|12816.5|12811.5|12816.4|12811.4|0
1651007090000|2022-04-26 21:04:50|12816.5|12811.5|12816.8|12811.8|12816.8|12811.8|12816.5|12811.5|0
1651007100000|2022-04-26 21:05:00|12816.7|12811.7|12816.5|12811.5|12816.7|12811.7|12816.1|12811.1|0
1651007110000|2022-04-26 21:05:10|12816.3|12811.3|12816.2|12811.2|12816.6|12811.6|12816.1|12811.1|0
1651007120000|2022-04-26 21:05:20|12816.1|12811.1|12815.7|12810.7|12816.1|12811.1|12815.7|12810.7|0
1651007130000|2022-04-26 21:05:30|12816.1|12811.1|12815.8|12810.8|12816.1|12811.1|12815.7|12810.7|0
1651007140000|2022-04-26 21:05:40|12816.1|12811.1|12816.2|12811.2|12816.2|12811.2|12816.1|12811.1|0
1651007150000|2022-04-26 21:05:50|12816.3|12811.3|12816.3|12811.3|12816.3|12811.3|12816.3|12811.3|0
1651007160000|2022-04-26 21:06:00|12816.4|12811.4|12815.6|12810.6|12816.5|12811.5|12815.5|12810.5|0
1651007170000|2022-04-26 21:06:10|12815.4|12810.4|12815.4|12810.4|12815.4|12810.4|12815.4|12810.4|0
1651007180000|2022-04-26 21:06:20|12816|12811|12815.7|12810.7|12816|12811|12815.6|12810.6|0
1651007190000|2022-04-26 21:06:30|12815.6|12810.6|12817|12812|12817|12812|12815.6|12810.6|0
1651007200000|2022-04-26 21:06:40|12817.7|12812.7|12818.2|12813.2|12818.2|12813.2|12817.7|12812.7|0
1651007210000|2022-04-26 21:06:50|12818.3|12813.3|12817|12812|12818.3|12813.3|12817|12812|0
1651007220000|2022-04-26 21:07:00|12817.1|12812.1|12817.8|12812.8|12817.8|12812.8|12817.1|12812.1|0
1651007230000|2022-04-26 21:07:10|12817.9|12812.9|12818.1|12813.1|12818.1|12813.1|12817.9|12812.9|0
1651007240000|2022-04-26 21:07:20|12818|12813|12818.1|12813.1|12818.1|12813.1|12818|12813|0
1651007250000|2022-04-26 21:07:30|12818.6|12813.6|12818.6|12813.6|12818.6|12813.6|12818.6|12813.6|0
1651007260000|2022-04-26 21:07:40|12818.2|12813.2|12818.2|12813.2|12818.2|12813.2|12818|12813|0
1651007280000|2022-04-26 21:08:00|12818.5|12813.5|12818.5|12813.5|12818.5|12813.5|12818.5|12813.5|0
1651007290000|2022-04-26 21:08:10|12819.5|12814.5|12819.6|12814.6|12820.6|12815.6|12819.5|12814.5|0
1651007300000|2022-04-26 21:08:20|12819.4|12814.4|12819.1|12814.1|12819.6|12814.6|12819|12814|0
1651007310000|2022-04-26 21:08:30|12818.9|12813.9|12819.3|12814.3|12819.3|12814.3|12818.9|12813.9|0
1651007320000|2022-04-26 21:08:40|12819.4|12814.4|12819.4|12814.4|12819.4|12814.4|12819.4|12814.4|0
1651007330000|2022-04-26 21:08:50|12819.6|12814.6|12819.6|12814.6|12819.6|12814.6|12819.6|12814.6|0
1651007340000|2022-04-26 21:09:00|12819.1|12814.1|12819.1|12814.1|12819.1|12814.1|12819.1|12814.1|0
1651007350000|2022-04-26 21:09:10|12819.2|12814.2|12819.1|12814.1|12819.2|12814.2|12819.1|12814.1|0
1651007360000|2022-04-26 21:09:20|12819|12814|12819.4|12814.4|12819.4|12814.4|12819|12814|0
1651007370000|2022-04-26 21:09:30|12819.5|12814.5|12820.9|12815.9|12821|12816|12819.5|12814.5|0
1651007380000|2022-04-26 21:09:40|12821.9|12816.9|12823.7|12818.7|12823.9|12818.9|12821.8|12816.8|0
1651007390000|2022-04-26 21:09:50|12823.6|12818.6|12825.4|12820.4|12825.7|12820.7|12823.5|12818.5|0
1651007400000|2022-04-26 21:10:00|12825.3|12820.3|12826.3|12821.3|12826.5|12821.5|12825.3|12820.3|0
1651007410000|2022-04-26 21:10:10|12825.7|12820.7|12825.7|12820.7|12826.4|12821.4|12825.7|12820.7|0
1651007420000|2022-04-26 21:10:20|12826.4|12821.4|12826.7|12821.7|12826.7|12821.7|12826.4|12821.4|0
1651007430000|2022-04-26 21:10:30|12826.9|12821.9|12827|12822|12827.3|12822.3|12826.9|12821.9|0
1651007440000|2022-04-26 21:10:40|12826.9|12821.9|12827.1|12822.1|12827.1|12822.1|12826.3|12821.3|0
1651007450000|2022-04-26 21:10:50|12827|12822|12827.5|12822.5|12827.7|12822.7|12826.4|12821.4|0
1651007460000|2022-04-26 21:11:00|12830.3|12825.3|12830.3|12825.3|12831.2|12826.2|12829.9|12824.9|0
1651007470000|2022-04-26 21:11:10|12830.2|12825.2|12832.6|12827.6|12832.6|12827.6|12830.2|12825.2|0
1651007480000|2022-04-26 21:11:20|12832.7|12827.7|12831.3|12826.3|12832.7|12827.7|12831.3|12826.3|0
1651007490000|2022-04-26 21:11:30|12831|12826|12836.5|12831.5|12836.5|12831.5|12830.9|12825.9|0
1651007500000|2022-04-26 21:11:40|12835.3|12830.3|12836.2|12831.2|12836.7|12831.7|12835.3|12830.3|0
1651007510000|2022-04-26 21:11:50|12836|12831|12835.9|12830.9|12836|12831|12835.2|12830.2|0
1651007520000|2022-04-26 21:12:00|12836|12831|12839.2|12834.2|12839.2|12834.2|12835.7|12830.7|0
1651007530000|2022-04-26 21:12:10|12839.3|12834.3|12834|12829|12839.3|12834.3|12834|12829|0
1651007540000|2022-04-26 21:12:20|12833.9|12828.9|12834|12829|12835.2|12830.2|12833.8|12828.8|0
1651007550000|2022-04-26 21:12:30|12834.4|12829.4|12833.2|12828.2|12834.4|12829.4|12833.2|12828.2|0
1651007560000|2022-04-26 21:12:40|12832.7|12827.7|12833.9|12828.9|12834.4|12829.4|12831.5|12826.5|0
1651007570000|2022-04-26 21:12:50|12833.7|12828.7|12834.9|12829.9|12834.9|12829.9|12833.1|12828.1|0
1651007580000|2022-04-26 21:13:00|12834|12829|12834.2|12829.2|12834.2|12829.2|12834|12829|0
1651007590000|2022-04-26 21:13:10|12834.1|12829.1|12835|12830|12835|12830|12833.8|12828.8|0
1651007600000|2022-04-26 21:13:20|12835.1|12830.1|12835.1|12830.1|12835.3|12830.3|12835.1|12830.1|0
1651007610000|2022-04-26 21:13:30|12835.3|12830.3|12835.3|12830.3|12835.3|12830.3|12835.3|12830.3|0
1651007620000|2022-04-26 21:13:40|12835|12830|12835|12830|12835|12830|12835|12830|0
1651007630000|2022-04-26 21:13:50|12835.1|12830.1|12835|12830|12835.2|12830.2|12835|12830|0
1651007640000|2022-04-26 21:14:00|12834.9|12829.9|12833.9|12828.9|12835.1|12830.1|12833.8|12828.8|0
1651007650000|2022-04-26 21:14:10|12833.8|12828.8|12834.3|12829.3|12834.3|12829.3|12833.8|12828.8|0
1651007660000|2022-04-26 21:14:20|12834.4|12829.4|12833.8|12828.8|12835|12830|12833.7|12828.7|0
1651007670000|2022-04-26 21:14:30|12833.9|12828.9|12833.8|12828.8|12833.9|12828.9|12832.8|12827.8|0
1651007680000|2022-04-26 21:14:40|12833.6|12828.6|12835|12830|12835|12830|12833.6|12828.6|0
1651007690000|2022-04-26 21:14:50|12835.2|12830.2|12835.2|12830.2|12835.2|12830.2|12835.2|12830.2|0
1651007700000|2022-04-26 21:15:00|12835.3|12830.3|12835.3|12830.3|12835.3|12830.3|12835.2|12830.2|0
1651007710000|2022-04-26 21:15:10|12835.4|12830.4|12835.2|12830.2|12835.4|12830.4|12835.2|12830.2|0
1651007720000|2022-04-26 21:15:20|12834.8|12829.8|12833.9|12828.9|12834.8|12829.8|12833.8|12828.8|0
1651007730000|2022-04-26 21:15:30|12834.3|12829.3|12835.1|12830.1|12835.1|12830.1|12834.3|12829.3|0
1651007740000|2022-04-26 21:15:40|12835.9|12830.9|12835.7|12830.7|12836|12831|12835.7|12830.7|0
1651007750000|2022-04-26 21:15:50|12835.2|12830.2|12835.2|12830.2|12835.2|12830.2|12835.2|12830.2|0
1651007760000|2022-04-26 21:16:00|12835|12830|12835.3|12830.3|12835.4|12830.4|12834.9|12829.9|0
1651007770000|2022-04-26 21:16:10|12835.4|12830.4|12835|12830|12835.5|12830.5|12835|12830|0
1651007780000|2022-04-26 21:16:20|12835.5|12830.5|12835.5|12830.5|12835.5|12830.5|12835.5|12830.5|0
1651007800000|2022-04-26 21:16:40|12835.4|12830.4|12834.3|12829.3|12835.4|12830.4|12833.9|12828.9|0
1651007810000|2022-04-26 21:16:50|12834.1|12829.1|12833.9|12828.9|12834.1|12829.1|12833.9|12828.9|0
1651007820000|2022-04-26 21:17:00|12833.3|12828.3|12833.6|12828.6|12833.6|12828.6|12833.3|12828.3|0
1651007830000|2022-04-26 21:17:10|12833.9|12828.9|12833.2|12828.2|12833.9|12828.9|12833.2|12828.2|0
1651007850000|2022-04-26 21:17:30|12833.3|12828.3|12833.3|12828.3|12833.3|12828.3|12833.3|12828.3|0
1651007860000|2022-04-26 21:17:40|12833.4|12828.4|12833.4|12828.4|12833.4|12828.4|12833.4|12828.4|0
1651007870000|2022-04-26 21:17:50|12833.2|12828.2|12833.3|12828.3|12833.9|12828.9|12833.2|12828.2|0
1651007880000|2022-04-26 21:18:00|12833.4|12828.4|12835.4|12830.4|12835.4|12830.4|12833.4|12828.4|0
1651007890000|2022-04-26 21:18:10|12835.6|12830.6|12835.7|12830.7|12835.7|12830.7|12835|12830|0
1651007900000|2022-04-26 21:18:20|12835.6|12830.6|12835.5|12830.5|12835.6|12830.6|12835.5|12830.5|0
1651007910000|2022-04-26 21:18:30|12835.7|12830.7|12836|12831|12836|12831|12835.7|12830.7|0
1651007920000|2022-04-26 21:18:40|12836.1|12831.1|12836.1|12831.1|12836.1|12831.1|12836.1|12831.1|0
1651007930000|2022-04-26 21:18:50|12836.6|12831.6|12836.6|12831.6|12836.6|12831.6|12836.6|12831.6|0
1651007950000|2022-04-26 21:19:10|12836.7|12831.7|12836.3|12831.3|12836.7|12831.7|12836.3|12831.3|0
1651007960000|2022-04-26 21:19:20|12836.5|12831.5|12836.2|12831.2|12836.5|12831.5|12836.2|12831.2|0
1651007970000|2022-04-26 21:19:30|12836.3|12831.3|12836.3|12831.3|12836.3|12831.3|12836.2|12831.2|0
1651007980000|2022-04-26 21:19:40|12836.4|12831.4|12836.4|12831.4|12836.4|12831.4|12836.4|12831.4|0
1651008000000|2022-04-26 21:20:00|12836.3|12831.3|12836.3|12831.3|12836.3|12831.3|12836.3|12831.3|0
1651008010000|2022-04-26 21:20:10|12836.4|12831.4|12835.5|12830.5|12836.4|12831.4|12835.5|12830.5|0
1651008020000|2022-04-26 21:20:20|12836.1|12831.1|12837.8|12832.8|12839.8|12834.8|12836.1|12831.1|0
1651008030000|2022-04-26 21:20:30|12837.7|12832.7|12838.8|12833.8|12838.8|12833.8|12837.7|12832.7|0
1651008040000|2022-04-26 21:20:40|12838|12833|12838.5|12833.5|12838.5|12833.5|12838|12833|0
1651008050000|2022-04-26 21:20:50|12838.6|12833.6|12838.7|12833.7|12838.8|12833.8|12838.5|12833.5|0
1651008060000|2022-04-26 21:21:00|12838.8|12833.8|12838.8|12833.8|12838.9|12833.9|12838.6|12833.6|0
1651008070000|2022-04-26 21:21:10|12838.9|12833.9|12841.1|12836.1|12841.2|12836.2|12838.9|12833.9|0
1651008080000|2022-04-26 21:21:20|12841.2|12836.2|12841.5|12836.5|12841.7|12836.7|12841.2|12836.2|0
1651008090000|2022-04-26 21:21:30|12841.3|12836.3|12841.5|12836.5|12841.5|12836.5|12841.3|12836.3|0
1651008100000|2022-04-26 21:21:40|12841.2|12836.2|12841.5|12836.5|12842.1|12837.1|12841.2|12836.2|0
1651008120000|2022-04-26 21:22:00|12842|12837|12841.6|12836.6|12842|12837|12841.6|12836.6|0
1651008130000|2022-04-26 21:22:10|12841|12836|12841.3|12836.3|12841.6|12836.6|12841|12836|0
1651008140000|2022-04-26 21:22:20|12841.9|12836.9|12841.6|12836.6|12841.9|12836.9|12841.6|12836.6|0
1651008150000|2022-04-26 21:22:30|12840.7|12835.7|12840.3|12835.3|12840.8|12835.8|12840.3|12835.3|0
1651008160000|2022-04-26 21:22:40|12839.7|12834.7|12839.2|12834.2|12839.7|12834.7|12838.6|12833.6|0
1651008170000|2022-04-26 21:22:50|12837.6|12832.6|12838.3|12833.3|12838.8|12833.8|12837.6|12832.6|0
1651008180000|2022-04-26 21:23:00|12838.4|12833.4|12837.5|12832.5|12838.4|12833.4|12837.3|12832.3|0
1651008190000|2022-04-26 21:23:10|12837.7|12832.7|12839.9|12834.9|12840.2|12835.2|12837.7|12832.7|0
1651008200000|2022-04-26 21:23:20|12839.3|12834.3|12840.8|12835.8|12840.8|12835.8|12839.3|12834.3|0
1651008230000|2022-04-26 21:23:50|12841.2|12836.2|12840.8|12835.8|12841.2|12836.2|12840.6|12835.6|0
1651008240000|2022-04-26 21:24:00|12840.6|12835.6|12840.4|12835.4|12840.6|12835.6|12839.6|12834.6|0
1651008250000|2022-04-26 21:24:10|12840.2|12835.2|12838.2|12833.2|12840.2|12835.2|12838.2|12833.2|0
1651008260000|2022-04-26 21:24:20|12838.5|12833.5|12838.8|12833.8|12838.8|12833.8|12838.5|12833.5|0
1651008270000|2022-04-26 21:24:30|12839.3|12834.3|12839.3|12834.3|12839.8|12834.8|12839.3|12834.3|0
1651008280000|2022-04-26 21:24:40|12839.9|12834.9|12840.2|12835.2|12840.2|12835.2|12839.8|12834.8|0
1651008290000|2022-04-26 21:24:50|12840.4|12835.4|12840.5|12835.5|12840.5|12835.5|12840.2|12835.2|0
1651008300000|2022-04-26 21:25:00|12840|12835|12840.1|12835.1|12840.1|12835.1|12840|12835|0
1651008310000|2022-04-26 21:25:10|12840|12835|12840.9|12835.9|12840.9|12835.9|12840|12835|0
1651008320000|2022-04-26 21:25:20|12840.3|12835.3|12840.3|12835.3|12840.5|12835.5|12840.3|12835.3|0
1651008330000|2022-04-26 21:25:30|12840.2|12835.2|12840.8|12835.8|12841.8|12836.8|12840.2|12835.2|0
1651008340000|2022-04-26 21:25:40|12841.1|12836.1|12841.1|12836.1|12842.2|12837.2|12840.9|12835.9|0
1651008350000|2022-04-26 21:25:50|12841.4|12836.4|12841.7|12836.7|12843.5|12838.5|12841.4|12836.4|0
1651008360000|2022-04-26 21:26:00|12841.6|12836.6|12842.5|12837.5|12842.6|12837.6|12841.6|12836.6|0
1651008370000|2022-04-26 21:26:10|12843|12838|12842.9|12837.9|12843|12838|12842.4|12837.4|0
1651008380000|2022-04-26 21:26:20|12842.5|12837.5|12840.8|12835.8|12842.6|12837.6|12840.8|12835.8|0
1651008390000|2022-04-26 21:26:30|12841.6|12836.6|12841.6|12836.6|12841.6|12836.6|12841.6|12836.6|0
1651008400000|2022-04-26 21:26:40|12842|12837|12842.2|12837.2|12842.2|12837.2|12842|12837|0
1651008410000|2022-04-26 21:26:50|12842|12837|12841.3|12836.3|12842.2|12837.2|12841.1|12836.1|0
1651008420000|2022-04-26 21:27:00|12842|12837|12844.9|12839.9|12844.9|12839.9|12841.9|12836.9|0
1651008430000|2022-04-26 21:27:10|12845.3|12840.3|12844.8|12839.8|12845.3|12840.3|12844.7|12839.7|0
1651008440000|2022-04-26 21:27:20|12844.7|12839.7|12845.1|12840.1|12845.1|12840.1|12844.7|12839.7|0
1651008450000|2022-04-26 21:27:30|12843.9|12838.9|12843.9|12838.9|12844.4|12839.4|12843.4|12838.4|0
1651008460000|2022-04-26 21:27:40|12843.4|12838.4|12849.4|12844.4|12849.5|12844.5|12843.2|12838.2|0
1651008470000|2022-04-26 21:27:50|12851.4|12846.4|12851.3|12846.3|12851.5|12846.5|12851.3|12846.3|0
1651008480000|2022-04-26 21:28:00|12851.4|12846.4|12853.7|12848.7|12853.7|12848.7|12851.4|12846.4|0
1651008490000|2022-04-26 21:28:10|12854.7|12849.7|12856.3|12851.3|12856.3|12851.3|12854.7|12849.7|0
1651008500000|2022-04-26 21:28:20|12856.4|12851.4|12856.8|12851.8|12856.8|12851.8|12855.8|12850.8|0
1651008510000|2022-04-26 21:28:30|12856.9|12851.9|12858.9|12853.9|12858.9|12853.9|12856.9|12851.9|0
1651008520000|2022-04-26 21:28:40|12858.8|12853.8|12862.3|12857.3|12862.3|12857.3|12858.8|12853.8|0
1651008530000|2022-04-26 21:28:50|12862|12857|12861.7|12856.7|12863.3|12858.3|12861.3|12856.3|0
1651008540000|2022-04-26 21:29:00|12861.4|12856.4|12863.8|12858.8|12864|12859|12861|12856|0
1651008550000|2022-04-26 21:29:10|12863.7|12858.7|12864.1|12859.1|12864.3|12859.3|12860|12855|0
1651008560000|2022-04-26 21:29:20|12864|12859|12864.7|12859.7|12866.5|12861.5|12863.9|12858.9|0
1651008570000|2022-04-26 21:29:30|12864.8|12859.8|12862.8|12857.8|12864.8|12859.8|12862|12857|0
1651008580000|2022-04-26 21:29:40|12864.3|12859.3|12864.1|12859.1|12864.3|12859.3|12863.4|12858.4|0
1651008590000|2022-04-26 21:29:50|12864.2|12859.2|12863.7|12858.7|12864.2|12859.2|12863.1|12858.1|0
1651008600000|2022-04-26 21:30:00|12864.5|12859.5|12864.5|12859.5|12864.5|12859.5|12864.5|12859.5|0
1651008610000|2022-04-26 21:30:10|12865.5|12860.5|12865.7|12860.7|12865.7|12860.7|12865.5|12860.5|0
1651008620000|2022-04-26 21:30:20|12866.7|12861.7|12867.9|12862.9|12867.9|12862.9|12866.7|12861.7|0
1651008630000|2022-04-26 21:30:30|12867.8|12862.8|12866.8|12861.8|12867.8|12862.8|12866.8|12861.8|0
1651008640000|2022-04-26 21:30:40|12866.3|12861.3|12866.2|12861.2|12866.3|12861.3|12866.2|12861.2|0
1651008650000|2022-04-26 21:30:50|12867.3|12862.3|12867.3|12862.3|12867.3|12862.3|12867.3|12862.3|0
1651008660000|2022-04-26 21:31:00|12867.4|12862.4|12868|12863|12868.4|12863.4|12867.4|12862.4|0
1651008670000|2022-04-26 21:31:10|12867.4|12862.4|12870.4|12865.4|12870.4|12865.4|12867.4|12862.4|0
1651008690000|2022-04-26 21:31:30|12870.5|12865.5|12875.9|12870.9|12878.4|12873.4|12870.5|12865.5|0
1651008700000|2022-04-26 21:31:40|12876.9|12871.9|12874.3|12869.3|12876.9|12871.9|12874.3|12869.3|0
1651008710000|2022-04-26 21:31:50|12873.7|12868.7|12874.3|12869.3|12875.4|12870.4|12873.3|12868.3|0
1651008720000|2022-04-26 21:32:00|12874.6|12869.6|12874.7|12869.7|12875.1|12870.1|12874.6|12869.6|0
1651008730000|2022-04-26 21:32:10|12874.8|12869.8|12877.6|12872.6|12877.6|12872.6|12873.6|12868.6|0
1651008740000|2022-04-26 21:32:20|12877.5|12872.5|12877.7|12872.7|12877.7|12872.7|12875.5|12870.5|0
1651008750000|2022-04-26 21:32:30|12877.9|12872.9|12878.2|12873.2|12878.2|12873.2|12877.9|12872.9|0
1651008760000|2022-04-26 21:32:40|12876.1|12871.1|12875.7|12870.7|12876.2|12871.2|12875.7|12870.7|0
1651008770000|2022-04-26 21:32:50|12875.5|12870.5|12875.6|12870.6|12879.1|12874.1|12875.4|12870.4|0
1651008780000|2022-04-26 21:33:00|12875.7|12870.7|12875.5|12870.5|12875.7|12870.7|12875.5|12870.5|0
1651008790000|2022-04-26 21:33:10|12875.6|12870.6|12879.2|12874.2|12879.2|12874.2|12874.5|12869.5|0
1651008800000|2022-04-26 21:33:20|12879.3|12874.3|12879.3|12874.3|12879.3|12874.3|12879.3|12874.3|0
1651008820000|2022-04-26 21:33:40|12879.4|12874.4|12876.1|12871.1|12879.4|12874.4|12875.9|12870.9|0
1651008830000|2022-04-26 21:33:50|12876.9|12871.9|12876.8|12871.8|12879.3|12874.3|12876.8|12871.8|0
1651008840000|2022-04-26 21:34:00|12876.9|12871.9|12876.1|12871.1|12878.2|12873.2|12876.1|12871.1|0
1651008850000|2022-04-26 21:34:10|12875.9|12870.9|12875.9|12870.9|12876|12871|12875.7|12870.7|0
1651008860000|2022-04-26 21:34:20|12876|12871|12875.3|12870.3|12876|12871|12875|12870|0
1651008870000|2022-04-26 21:34:30|12875.1|12870.1|12875.1|12870.1|12875.1|12870.1|12875.1|12870.1|0
1651008880000|2022-04-26 21:34:40|12875.2|12870.2|12875.2|12870.2|12875.2|12870.2|12875.2|12870.2|0
1651008890000|2022-04-26 21:34:50|12875.8|12870.8|12875.2|12870.2|12875.8|12870.8|12875.2|12870.2|0
1651008900000|2022-04-26 21:35:00|12875.1|12870.1|12875.4|12870.4|12875.4|12870.4|12875.1|12870.1|0
1651008910000|2022-04-26 21:35:10|12875.3|12870.3|12875.5|12870.5|12875.5|12870.5|12875|12870|0
1651008920000|2022-04-26 21:35:20|12875.6|12870.6|12875.2|12870.2|12876.2|12871.2|12875.2|12870.2|0
1651008930000|2022-04-26 21:35:30|12875|12870|12873.8|12868.8|12875|12870|12873.8|12868.8|0
1651008940000|2022-04-26 21:35:40|12873.6|12868.6|12873.6|12868.6|12873.6|12868.6|12873.5|12868.5|0
1651008950000|2022-04-26 21:35:50|12874.2|12869.2|12874.4|12869.4|12874.5|12869.5|12874.2|12869.2|0
1651008960000|2022-04-26 21:36:00|12875|12870|12874.3|12869.3|12875|12870|12874.3|12869.3|0
1651008970000|2022-04-26 21:36:10|12874.9|12869.9|12872.8|12867.8|12874.9|12869.9|12872.8|12867.8|0
1651008980000|2022-04-26 21:36:20|12872.5|12867.5|12869.3|12864.3|12872.5|12867.5|12869.1|12864.1|0
1651008990000|2022-04-26 21:36:30|12868.1|12863.1|12866.7|12861.7|12868.1|12863.1|12866.7|12861.7|0
1651009000000|2022-04-26 21:36:40|12866.8|12861.8|12867.8|12862.8|12867.8|12862.8|12866.6|12861.6|0
1651009010000|2022-04-26 21:36:50|12867.9|12862.9|12868.4|12863.4|12868.4|12863.4|12867.9|12862.9|0
1651009020000|2022-04-26 21:37:00|12871.4|12866.4|12871.5|12866.5|12871.5|12866.5|12871.4|12866.4|0
1651009030000|2022-04-26 21:37:10|12871.3|12866.3|12871.3|12866.3|12871.4|12866.4|12871.3|12866.3|0
1651009040000|2022-04-26 21:37:20|12871|12866|12869.4|12864.4|12871|12866|12869.4|12864.4|0
1651009050000|2022-04-26 21:37:30|12869.5|12864.5|12868.5|12863.5|12869.5|12864.5|12868.5|12863.5|0
1651009060000|2022-04-26 21:37:40|12868|12863|12868|12863|12868.1|12863.1|12868|12863|0
1651009070000|2022-04-26 21:37:50|12869|12864|12869|12864|12869|12864|12869|12864|0
1651009080000|2022-04-26 21:38:00|12867.8|12862.8|12867.9|12862.9|12867.9|12862.9|12867.8|12862.8|0
1651009090000|2022-04-26 21:38:10|12867.7|12862.7|12867.7|12862.7|12867.7|12862.7|12867.7|12862.7|0
1651009100000|2022-04-26 21:38:20|12867.6|12862.6|12866.5|12861.5|12867.6|12862.6|12866.5|12861.5|0
1651009110000|2022-04-26 21:38:30|12866.6|12861.6|12865.4|12860.4|12866.6|12861.6|12865.3|12860.3|0
1651009120000|2022-04-26 21:38:40|12865.2|12860.2|12865.2|12860.2|12865.2|12860.2|12865.1|12860.1|0
1651009130000|2022-04-26 21:38:50|12865.3|12860.3|12866.3|12861.3|12866.3|12861.3|12863.8|12858.8|0
1651009140000|2022-04-26 21:39:00|12866.2|12861.2|12865.1|12860.1|12866.2|12861.2|12865.1|12860.1|0
1651009150000|2022-04-26 21:39:10|12864.9|12859.9|12864.8|12859.8|12864.9|12859.9|12864.8|12859.8|0
1651009160000|2022-04-26 21:39:20|12864.7|12859.7|12864.4|12859.4|12864.7|12859.7|12864.4|12859.4|0
1651009170000|2022-04-26 21:39:30|12864.5|12859.5|12864.5|12859.5|12864.5|12859.5|12864.5|12859.5|0
1651009180000|2022-04-26 21:39:40|12864.6|12859.6|12864.6|12859.6|12864.6|12859.6|12864.6|12859.6|0
1651009190000|2022-04-26 21:39:50|12864.7|12859.7|12864.8|12859.8|12864.8|12859.8|12864.6|12859.6|0
1651009200000|2022-04-26 21:40:00|12865.2|12860.2|12864.9|12859.9|12865.2|12860.2|12864.9|12859.9|0
1651009210000|2022-04-26 21:40:10|12865.1|12860.1|12865.3|12860.3|12865.7|12860.7|12864.9|12859.9|0
1651009220000|2022-04-26 21:40:20|12865.4|12860.4|12865.8|12860.8|12865.8|12860.8|12865.4|12860.4|0
1651009230000|2022-04-26 21:40:30|12865.9|12860.9|12865.8|12860.8|12866.1|12861.1|12865.6|12860.6|0
1651009240000|2022-04-26 21:40:40|12865.9|12860.9|12866.1|12861.1|12866.1|12861.1|12865.1|12860.1|0
1651009250000|2022-04-26 21:40:50|12866.2|12861.2|12867.5|12862.5|12867.5|12862.5|12866.2|12861.2|0
1651009260000|2022-04-26 21:41:00|12867.6|12862.6|12867.5|12862.5|12868|12863|12867|12862|0
1651009270000|2022-04-26 21:41:10|12867|12862|12867.6|12862.6|12868.2|12863.2|12867|12862|0
1651009280000|2022-04-26 21:41:20|12868|12863|12870.5|12865.5|12870.5|12865.5|12868|12863|0
1651009290000|2022-04-26 21:41:30|12870.4|12865.4|12870.8|12865.8|12870.8|12865.8|12869.3|12864.3|0
1651009300000|2022-04-26 21:41:40|12870.6|12865.6|12870.7|12865.7|12870.7|12865.7|12870|12865|0
1651009310000|2022-04-26 21:41:50|12871.2|12866.2|12869.9|12864.9|12871.2|12866.2|12869.9|12864.9|0
1651009320000|2022-04-26 21:42:00|12870.4|12865.4|12870|12865|12870.4|12865.4|12869.9|12864.9|0
1651009330000|2022-04-26 21:42:10|12869.9|12864.9|12869.4|12864.4|12870|12865|12869.4|12864.4|0
1651009340000|2022-04-26 21:42:20|12870.2|12865.2|12870.3|12865.3|12870.7|12865.7|12869.6|12864.6|0
1651009350000|2022-04-26 21:42:30|12870.2|12865.2|12870.4|12865.4|12870.6|12865.6|12870.2|12865.2|0
1651009360000|2022-04-26 21:42:40|12870.3|12865.3|12868.9|12863.9|12870.4|12865.4|12868.9|12863.9|0
1651009370000|2022-04-26 21:42:50|12869.2|12864.2|12870.7|12865.7|12870.7|12865.7|12869.1|12864.1|0
1651009380000|2022-04-26 21:43:00|12868.9|12863.9|12869|12864|12869.5|12864.5|12868.5|12863.5|0
1651009390000|2022-04-26 21:43:10|12869.1|12864.1|12869.1|12864.1|12869.1|12864.1|12869.1|12864.1|0
1651009400000|2022-04-26 21:43:20|12869.7|12864.7|12870|12865|12870|12865|12869.7|12864.7|0
1651009410000|2022-04-26 21:43:30|12870.4|12865.4|12870.5|12865.5|12870.5|12865.5|12870.3|12865.3|0
1651009420000|2022-04-26 21:43:40|12869.3|12864.3|12869.8|12864.8|12869.8|12864.8|12869.3|12864.3|0
1651009430000|2022-04-26 21:43:50|12869.3|12864.3|12869.9|12864.9|12869.9|12864.9|12869.3|12864.3|0
1651009440000|2022-04-26 21:44:00|12870.5|12865.5|12869.8|12864.8|12870.6|12865.6|12869.8|12864.8|0
1651009450000|2022-04-26 21:44:10|12870|12865|12871.7|12866.7|12871.8|12866.8|12869.2|12864.2|0
1651009490000|2022-04-26 21:44:50|12871.8|12866.8|12871.7|12866.7|12871.8|12866.8|12871.7|12866.7|0
1651009510000|2022-04-26 21:45:10|12871.8|12866.8|12871.8|12866.8|12871.8|12866.8|12871.8|12866.8|0
1651009530000|2022-04-26 21:45:30|12871.9|12866.9|12871.4|12866.4|12872.3|12867.3|12871.4|12866.4|0
1651009540000|2022-04-26 21:45:40|12871.9|12866.9|12871.8|12866.8|12871.9|12866.9|12871.8|12866.8|0
1651009550000|2022-04-26 21:45:50|12872|12867|12870.8|12865.8|12872|12867|12870.5|12865.5|0
1651009560000|2022-04-26 21:46:00|12870.3|12865.3|12870.8|12865.8|12871|12866|12870.3|12865.3|0
1651009570000|2022-04-26 21:46:10|12870.9|12865.9|12870.4|12865.4|12870.9|12865.9|12870.4|12865.4|0
1651009580000|2022-04-26 21:46:20|12871|12866|12871|12866|12871|12866|12870.6|12865.6|0
1651009590000|2022-04-26 21:46:30|12870.9|12865.9|12870.8|12865.8|12872.6|12867.6|12870.8|12865.8|0
1651009600000|2022-04-26 21:46:40|12869.6|12864.6|12869.6|12864.6|12869.6|12864.6|12869.6|12864.6|0
1651009620000|2022-04-26 21:47:00|12869.3|12864.3|12869.3|12864.3|12869.3|12864.3|12869.3|12864.3|0
1651009630000|2022-04-26 21:47:10|12869.2|12864.2|12869.2|12864.2|12869.2|12864.2|12869.2|12864.2|0
1651009640000|2022-04-26 21:47:20|12869.3|12864.3|12869.2|12864.2|12869.3|12864.3|12869.2|12864.2|0
1651009650000|2022-04-26 21:47:30|12870.2|12865.2|12870.1|12865.1|12870.2|12865.2|12870.1|12865.1|0
1651009660000|2022-04-26 21:47:40|12870|12865|12870.7|12865.7|12870.7|12865.7|12870|12865|0
1651009690000|2022-04-26 21:48:10|12871.8|12866.8|12871.5|12866.5|12871.8|12866.8|12871.5|12866.5|0
1651009700000|2022-04-26 21:48:20|12871.4|12866.4|12870.7|12865.7|12871.4|12866.4|12870|12865|0
1651009710000|2022-04-26 21:48:30|12870.6|12865.6|12869.8|12864.8|12870.6|12865.6|12869.8|12864.8|0
1651009720000|2022-04-26 21:48:40|12869.2|12864.2|12870|12865|12870|12865|12869.2|12864.2|0
1651009730000|2022-04-26 21:48:50|12869.6|12864.6|12869.5|12864.5|12869.6|12864.6|12869.5|12864.5|0
1651009740000|2022-04-26 21:49:00|12870|12865|12870|12865|12870.6|12865.6|12869.8|12864.8|0
1651009750000|2022-04-26 21:49:10|12869.8|12864.8|12869.7|12864.7|12869.8|12864.8|12869.7|12864.7|0
1651009760000|2022-04-26 21:49:20|12869.5|12864.5|12868.7|12863.7|12869.5|12864.5|12868.7|12863.7|0
1651009770000|2022-04-26 21:49:30|12868.4|12863.4|12868.3|12863.3|12868.4|12863.4|12868.3|12863.3|0
1651009780000|2022-04-26 21:49:40|12868.2|12863.2|12868.3|12863.3|12868.3|12863.3|12868.2|12863.2|0
1651009790000|2022-04-26 21:49:50|12867.8|12862.8|12866.4|12861.4|12867.8|12862.8|12866.4|12861.4|0
1651009800000|2022-04-26 21:50:00|12866.3|12861.3|12866.2|12861.2|12866.4|12861.4|12866.2|12861.2|0
1651009810000|2022-04-26 21:50:10|12866.1|12861.1|12866.1|12861.1|12866.1|12861.1|12866.1|12861.1|0
1651009820000|2022-04-26 21:50:20|12866|12861|12865.1|12860.1|12866|12861|12865.1|12860.1|0
1651009830000|2022-04-26 21:50:30|12864.8|12859.8|12864.4|12859.4|12864.8|12859.8|12864.4|12859.4|0
1651009840000|2022-04-26 21:50:40|12864.3|12859.3|12864.3|12859.3|12864.7|12859.7|12864.1|12859.1|0
1651009850000|2022-04-26 21:50:50|12864.1|12859.1|12864|12859|12864.1|12859.1|12864|12859|0
1651009860000|2022-04-26 21:51:00|12863.9|12858.9|12863.8|12858.8|12863.9|12858.9|12863.7|12858.7|0
1651009870000|2022-04-26 21:51:10|12863.5|12858.5|12863.5|12858.5|12863.5|12858.5|12863.5|12858.5|0
1651009880000|2022-04-26 21:51:20|12863.6|12858.6|12863.8|12858.8|12863.8|12858.8|12863.6|12858.6|0
1651009890000|2022-04-26 21:51:30|12863.7|12858.7|12865.8|12860.8|12865.8|12860.8|12863.6|12858.6|0
1651009900000|2022-04-26 21:51:40|12864.1|12859.1|12865.1|12860.1|12865.1|12860.1|12864.1|12859.1|0
1651009910000|2022-04-26 21:51:50|12865.4|12860.4|12865.7|12860.7|12865.7|12860.7|12865.4|12860.4|0
1651009920000|2022-04-26 21:52:00|12866.2|12861.2|12866.3|12861.3|12866.3|12861.3|12866.2|12861.2|0
1651009930000|2022-04-26 21:52:10|12866.5|12861.5|12866.3|12861.3|12866.5|12861.5|12866.3|12861.3|0
1651009940000|2022-04-26 21:52:20|12866.4|12861.4|12870.3|12865.3|12870.3|12865.3|12866.4|12861.4|0
1651009950000|2022-04-26 21:52:30|12869.9|12864.9|12869.4|12864.4|12869.9|12864.9|12869.3|12864.3|0
1651009960000|2022-04-26 21:52:40|12868.6|12863.6|12868.6|12863.6|12868.6|12863.6|12868.6|12863.6|0
1651009970000|2022-04-26 21:52:50|12868.9|12863.9|12872|12867|12872.1|12867.1|12868.9|12863.9|0
1651009980000|2022-04-26 21:53:00|12872.1|12867.1|12873.5|12868.5|12873.5|12868.5|12870.6|12865.6|0
1651009990000|2022-04-26 21:53:10|12872.9|12867.9|12873.1|12868.1|12873.1|12868.1|12872.9|12867.9|0
1651010000000|2022-04-26 21:53:20|12873.2|12868.2|12873.1|12868.1|12873.2|12868.2|12873.1|12868.1|0
1651010010000|2022-04-26 21:53:30|12873.3|12868.3|12873.8|12868.8|12874.9|12869.9|12873.3|12868.3|0
1651010020000|2022-04-26 21:53:40|12873.7|12868.7|12873.9|12868.9|12874.1|12869.1|12873.7|12868.7|0
1651010030000|2022-04-26 21:53:50|12873.8|12868.8|12873.4|12868.4|12874.4|12869.4|12873.4|12868.4|0
1651010050000|2022-04-26 21:54:10|12874|12869|12873.9|12868.9|12874|12869|12873.3|12868.3|0
1651010060000|2022-04-26 21:54:20|12874|12869|12874.1|12869.1|12874.7|12869.7|12874|12869|0
1651010070000|2022-04-26 21:54:30|12874.3|12869.3|12874.7|12869.7|12874.8|12869.8|12873.8|12868.8|0
1651010080000|2022-04-26 21:54:40|12874.8|12869.8|12875.4|12870.4|12875.6|12870.6|12874.8|12869.8|0
1651010090000|2022-04-26 21:54:50|12875.5|12870.5|12876.7|12871.7|12877.7|12872.7|12875.4|12870.4|0
1651010110000|2022-04-26 21:55:10|12876.5|12871.5|12876.2|12871.2|12876.5|12871.5|12875.9|12870.9|0
1651010120000|2022-04-26 21:55:20|12876.3|12871.3|12876.4|12871.4|12876.6|12871.6|12876.3|12871.3|0
1651010130000|2022-04-26 21:55:30|12876.6|12871.6|12878.7|12873.7|12878.7|12873.7|12876.6|12871.6|0
1651010140000|2022-04-26 21:55:40|12877|12872|12879.6|12874.6|12879.8|12874.8|12877|12872|0
1651010150000|2022-04-26 21:55:50|12880.8|12875.8|12878.8|12873.8|12880.8|12875.8|12878.8|12873.8|0
1651010160000|2022-04-26 21:56:00|12879.5|12874.5|12878.9|12873.9|12880.5|12875.5|12878.9|12873.9|0
1651010170000|2022-04-26 21:56:10|12881.2|12876.2|12880.8|12875.8|12881.2|12876.2|12880.8|12875.8|0
1651010180000|2022-04-26 21:56:20|12881.7|12876.7|12880.7|12875.7|12881.7|12876.7|12880.7|12875.7|0
1651010190000|2022-04-26 21:56:30|12880.8|12875.8|12879.5|12874.5|12880.8|12875.8|12879.5|12874.5|0
1651010200000|2022-04-26 21:56:40|12879.6|12874.6|12879.4|12874.4|12879.6|12874.6|12879.2|12874.2|0
1651010210000|2022-04-26 21:56:50|12879.5|12874.5|12879.5|12874.5|12879.5|12874.5|12879.5|12874.5|0
1651010220000|2022-04-26 21:57:00|12879.3|12874.3|12879.1|12874.1|12879.3|12874.3|12879.1|12874.1|0
1651010230000|2022-04-26 21:57:10|12880.1|12875.1|12880.2|12875.2|12880.4|12875.4|12880.1|12875.1|0
1651010240000|2022-04-26 21:57:20|12880.4|12875.4|12881|12876|12881|12876|12880.4|12875.4|0
1651010250000|2022-04-26 21:57:30|12881.3|12876.3|12880.2|12875.2|12881.3|12876.3|12880|12875|0
1651010260000|2022-04-26 21:57:40|12881.3|12876.3|12879.5|12874.5|12881.3|12876.3|12879.5|12874.5|0
1651010280000|2022-04-26 21:58:00|12879.1|12874.1|12880.1|12875.1|12881.1|12876.1|12879.1|12874.1|0
1651010290000|2022-04-26 21:58:10|12878.6|12873.6|12880.2|12875.2|12880.4|12875.4|12878.6|12873.6|0
1651010300000|2022-04-26 21:58:20|12880.3|12875.3|12880.9|12875.9|12880.9|12875.9|12880.2|12875.2|0
1651010310000|2022-04-26 21:58:30|12881.7|12876.7|12884.3|12879.3|12884.3|12879.3|12881.7|12876.7|0
1651010320000|2022-04-26 21:58:40|12884.7|12879.7|12885.8|12880.8|12885.8|12880.8|12884.7|12879.7|0
1651010330000|2022-04-26 21:58:50|12886.3|12881.3|12888.8|12883.8|12889.4|12884.4|12885.9|12880.9|0
1651010340000|2022-04-26 21:59:00|12889.4|12884.4|12889.8|12884.8|12890.4|12885.4|12888.7|12883.7|0
1651010350000|2022-04-26 21:59:10|12889.9|12884.9|12889.9|12884.9|12889.9|12884.9|12889.8|12884.8|0
1651010360000|2022-04-26 21:59:20|12890.1|12885.1|12889.9|12884.9|12890.1|12885.1|12889.9|12884.9|0
1651010370000|2022-04-26 21:59:30|12889.7|12884.7|12890.4|12885.4|12892.2|12887.2|12889.7|12884.7|0
1651010380000|2022-04-26 21:59:40|12890.8|12885.8|12891.2|12886.2|12891.4|12886.4|12890.7|12885.7|0
1651010390000|2022-04-26 21:59:50|12891.3|12886.3|12893.7|12888.7|12893.7|12888.7|12890.4|12885.4|0
1651010400000|2022-04-26 22:00:00|12888.6|12886.6|12893.8|12891.8|12909.1|12907.1|12888.6|12886.6|224
1651010410000|2022-04-26 22:00:10|12894.8|12892.8|12892.5|12890.5|12896.8|12894.8|12884.8|12882.8|191
1651010420000|2022-04-26 22:00:20|12892.6|12890.6|12891|12889|12896|12894|12890.3|12888.3|148
1651010430000|2022-04-26 22:00:30|12891.3|12889.3|12889|12887|12893.1|12891.1|12886.3|12884.3|111
1651010440000|2022-04-26 22:00:40|12888.8|12886.8|12881.6|12879.6|12893.1|12891.1|12881.2|12879.2|188
1651010450000|2022-04-26 22:00:50|12881.8|12879.8|12887|12885|12895.5|12893.5|12880.1|12878.1|157
1651010460000|2022-04-26 22:01:00|12886.8|12884.8|12885.5|12883.5|12887.6|12885.6|12882.7|12880.7|82
1651010470000|2022-04-26 22:01:10|12884.6|12882.6|12887.7|12885.7|12889|12887|12883.8|12881.8|69
1651010480000|2022-04-26 22:01:20|12887.1|12885.1|12892.6|12890.6|12895.3|12893.3|12887.1|12885.1|139
1651010490000|2022-04-26 22:01:30|12892.2|12890.2|12890.6|12888.6|12892.3|12890.3|12884.5|12882.5|65
1651010500000|2022-04-26 22:01:40|12888.8|12886.8|12885|12883|12888.8|12886.8|12884.7|12882.7|42
1651010510000|2022-04-26 22:01:50|12885.6|12883.6|12883.8|12881.8|12885.8|12883.8|12883.3|12881.3|35
1651010520000|2022-04-26 22:02:00|12884.2|12882.2|12886.5|12884.5|12887.8|12885.8|12883.3|12881.3|37
1651010530000|2022-04-26 22:02:10|12886.3|12884.3|12882.6|12880.6|12886.3|12884.3|12881.8|12879.8|48
1651010540000|2022-04-26 22:02:20|12883.1|12881.1|12881.2|12879.2|12883.3|12881.3|12881.2|12879.2|26
1651010550000|2022-04-26 22:02:30|12881.6|12879.6|12882|12880|12882.7|12880.7|12881.1|12879.1|44
1651010560000|2022-04-26 22:02:40|12882.2|12880.2|12883.8|12881.8|12883.8|12881.8|12881|12879|40
1651010570000|2022-04-26 22:02:50|12884.2|12882.2|12898.5|12896.5|12899.1|12897.1|12884.2|12882.2|203
1651010580000|2022-04-26 22:03:00|12899|12897|12895.3|12893.3|12899.8|12897.8|12891.8|12889.8|114
1651010590000|2022-04-26 22:03:10|12896.1|12894.1|12899.8|12897.8|12902.2|12900.2|12894.8|12892.8|73
1651010600000|2022-04-26 22:03:20|12899.7|12897.7|12899.2|12897.2|12899.8|12897.8|12897.3|12895.3|41
1651010610000|2022-04-26 22:03:30|12899.3|12897.3|12898.7|12896.7|12899.3|12897.3|12895.6|12893.6|49
1651010620000|2022-04-26 22:03:40|12898.1|12896.1|12899|12897|12899|12897|12896.6|12894.6|26
1651010630000|2022-04-26 22:03:50|12899.1|12897.1|12903.3|12901.3|12904.6|12902.6|12899.1|12897.1|83
1651010640000|2022-04-26 22:04:00|12903|12901|12905.2|12903.2|12907.3|12905.3|12903|12901|66
1651010650000|2022-04-26 22:04:10|12904.6|12902.6|12906.2|12904.2|12907.8|12905.8|12903.7|12901.7|54
1651010660000|2022-04-26 22:04:20|12906.6|12904.6|12905.3|12903.3|12910|12908|12904.3|12902.3|79
1651010670000|2022-04-26 22:04:30|12904.3|12902.3|12902.7|12900.7|12905.5|12903.5|12902.7|12900.7|32
1651010680000|2022-04-26 22:04:40|12903|12901|12908.6|12906.6|12908.6|12906.6|12902.6|12900.6|42
1651010690000|2022-04-26 22:04:50|12908.7|12906.7|12905|12903|12909.1|12907.1|12904.8|12902.8|34
1651010700000|2022-04-26 22:05:00|12905.1|12903.1|12909.2|12907.2|12910.6|12908.6|12905.1|12903.1|60
1651010710000|2022-04-26 22:05:10|12909.3|12907.3|12914.5|12912.5|12916.3|12914.3|12909.3|12907.3|91
1651010720000|2022-04-26 22:05:20|12914.3|12912.3|12915.3|12913.3|12915.3|12913.3|12911.7|12909.7|78
1651010730000|2022-04-26 22:05:30|12915.7|12913.7|12915.3|12913.3|12918|12916|12907.7|12905.7|171
1651010740000|2022-04-26 22:05:40|12915.7|12913.7|12916|12914|12917.2|12915.2|12912|12910|58
1651010750000|2022-04-26 22:05:50|12916.8|12914.8|12934.2|12932.2|12934.6|12932.6|12916.8|12914.8|234
1651010760000|2022-04-26 22:06:00|12933.7|12931.7|12943.5|12941.5|12943.5|12941.5|12932|12930|180
1651010770000|2022-04-26 22:06:10|12944.6|12942.6|12943|12941|12945.5|12943.5|12940.5|12938.5|168
1651010780000|2022-04-26 22:06:20|12943.5|12941.5|12950.5|12948.5|12950.8|12948.8|12943.2|12941.2|188
1651010790000|2022-04-26 22:06:30|12949.2|12947.2|12952.5|12950.5|12956.6|12954.6|12945.7|12943.7|148
1651010800000|2022-04-26 22:06:40|12951.7|12949.7|12949.1|12947.1|12952.8|12950.8|12945.1|12943.1|117
1651010810000|2022-04-26 22:06:50|12948.5|12946.5|12950.3|12948.3|12950.3|12948.3|12944|12942|98
1651010820000|2022-04-26 22:07:00|12950.2|12948.2|12951.3|12949.3|12954.6|12952.6|12948.2|12946.2|67
1651010830000|2022-04-26 22:07:10|12951.5|12949.5|12950.1|12948.1|12952.2|12950.2|12949.1|12947.1|53
1651010840000|2022-04-26 22:07:20|12950.2|12948.2|12946.2|12944.2|12950.2|12948.2|12944.8|12942.8|75
1651010850000|2022-04-26 22:07:30|12946.1|12944.1|12945.5|12943.5|12949.1|12947.1|12943.1|12941.1|84
1651010860000|2022-04-26 22:07:40|12946.8|12944.8|12951.6|12949.6|12951.6|12949.6|12944.6|12942.6|109
1651010870000|2022-04-26 22:07:50|12951.8|12949.8|12945.6|12943.6|12952.3|12950.3|12945.6|12943.6|71
1651010880000|2022-04-26 22:08:00|12946.1|12944.1|12954.1|12952.1|12954.2|12952.2|12945.2|12943.2|92
1651010890000|2022-04-26 22:08:10|12956.1|12954.1|12952.7|12950.7|12956.1|12954.1|12952.2|12950.2|58
1651010900000|2022-04-26 22:08:20|12953|12951|12956|12954|12956|12954|12952|12950|61
1651010910000|2022-04-26 22:08:30|12955.8|12953.8|12965|12963|12966.8|12964.8|12953|12951|165
1651010920000|2022-04-26 22:08:40|12964.7|12962.7|12964.1|12962.1|12966.2|12964.2|12963.5|12961.5|48
1651010930000|2022-04-26 22:08:50|12964.2|12962.2|12967.1|12965.1|12969.3|12967.3|12964.2|12962.2|104
1651010940000|2022-04-26 22:09:00|12967|12965|12966.6|12964.6|12968.5|12966.5|12965.3|12963.3|63
1651010950000|2022-04-26 22:09:10|12966.7|12964.7|12969|12967|12969.8|12967.8|12966.3|12964.3|53
1651010960000|2022-04-26 22:09:20|12969.1|12967.1|12976.1|12974.1|12976.8|12974.8|12969.1|12967.1|103
1651010970000|2022-04-26 22:09:30|12974.2|12972.2|12972.1|12970.1|12977.1|12975.1|12972|12970|63
1651010980000|2022-04-26 22:09:40|12972.2|12970.2|12965.1|12963.1|12973.2|12971.2|12964|12962|123
1651010990000|2022-04-26 22:09:50|12965.2|12963.2|12960.7|12958.7|12965.7|12963.7|12960.5|12958.5|105
1651011000000|2022-04-26 22:10:00|12960.8|12958.8|12967.5|12965.5|12967.5|12965.5|12960.8|12958.8|80
1651011010000|2022-04-26 22:10:10|12967.6|12965.6|12974.1|12972.1|12974.5|12972.5|12967.6|12965.6|57
1651011020000|2022-04-26 22:10:20|12974|12972|12969.8|12967.8|12977|12975|12969.7|12967.7|83
1651011030000|2022-04-26 22:10:30|12970.3|12968.3|12971.5|12969.5|12972.8|12970.8|12969.8|12967.8|39
1651011040000|2022-04-26 22:10:40|12971.3|12969.3|12970.6|12968.6|12973.3|12971.3|12970.6|12968.6|63
1651011050000|2022-04-26 22:10:50|12970.7|12968.7|12974.2|12972.2|12974.5|12972.5|12970.7|12968.7|64
1651011060000|2022-04-26 22:11:00|12974.3|12972.3|12974.8|12972.8|12977.2|12975.2|12971.2|12969.2|50
1651011070000|2022-04-26 22:11:10|12974.6|12972.6|12970.6|12968.6|12975.5|12973.5|12969.5|12967.5|89
1651011080000|2022-04-26 22:11:20|12970.3|12968.3|12968.5|12966.5|12970.8|12968.8|12964.7|12962.7|74
1651011090000|2022-04-26 22:11:30|12970|12968|12965.7|12963.7|12970.1|12968.1|12964.5|12962.5|67
1651011100000|2022-04-26 22:11:40|12965.8|12963.8|12971.6|12969.6|12972.3|12970.3|12965.8|12963.8|76
1651011110000|2022-04-26 22:11:50|12971.5|12969.5|12972.2|12970.2|12973.5|12971.5|12970.2|12968.2|68
1651011120000|2022-04-26 22:12:00|12972.3|12970.3|12975.7|12973.7|12980.7|12978.7|12971|12969|304
1651011130000|2022-04-26 22:12:10|12975.2|12973.2|12973.5|12971.5|12976.2|12974.2|12972.1|12970.1|53
1651011140000|2022-04-26 22:12:20|12973|12971|12973.1|12971.1|12973.6|12971.6|12971.8|12969.8|38
1651011150000|2022-04-26 22:12:30|12972.3|12970.3|12973.3|12971.3|12974.8|12972.8|12970.6|12968.6|60
1651011160000|2022-04-26 22:12:40|12974.2|12972.2|12977.1|12975.1|12979|12977|12974|12972|66
1651011170000|2022-04-26 22:12:50|12977.2|12975.2|12987.7|12985.7|12989|12987|12977|12975|128
1651011180000|2022-04-26 22:13:00|12988.1|12986.1|12986.3|12984.3|12988.1|12986.1|12984.8|12982.8|66
1651011190000|2022-04-26 22:13:10|12986.5|12984.5|12987.7|12985.7|12989.1|12987.1|12983.6|12981.6|117
1651011200000|2022-04-26 22:13:20|12987.3|12985.3|12985|12983|12987.3|12985.3|12983.5|12981.5|68
1651011210000|2022-04-26 22:13:30|12984.8|12982.8|12987.2|12985.2|12989|12987|12984.6|12982.6|77
1651011220000|2022-04-26 22:13:40|12987.3|12985.3|12988.7|12986.7|12989|12987|12986|12984|33
1651011230000|2022-04-26 22:13:50|12988.8|12986.8|12990.1|12988.1|12991|12989|12988.3|12986.3|64
1651011240000|2022-04-26 22:14:00|12990.2|12988.2|12991.1|12989.1|12994.2|12992.2|12990.1|12988.1|65
1651011250000|2022-04-26 22:14:10|12991|12989|12983.6|12981.6|12991|12989|12983.6|12981.6|137
1651011260000|2022-04-26 22:14:20|12983.7|12981.7|12981.8|12979.8|12984.8|12982.8|12981.8|12979.8|63
1651011270000|2022-04-26 22:14:30|12981.7|12979.7|12982.6|12980.6|12983.1|12981.1|12981.3|12979.3|55
1651011280000|2022-04-26 22:14:40|12982.5|12980.5|12980.5|12978.5|12982.7|12980.7|12979|12977|103
1651011290000|2022-04-26 22:14:50|12980|12978|12980|12978|12982.1|12980.1|12979.6|12977.6|30
1651011300000|2022-04-26 22:15:00|12979.8|12977.8|12987.7|12985.7|12989|12987|12979.1|12977.1|92
1651011310000|2022-04-26 22:15:10|12987.6|12985.6|12984.5|12982.5|12987.6|12985.6|12984.5|12982.5|17
1651011320000|2022-04-26 22:15:20|12984.3|12982.3|12981.1|12979.1|12986.1|12984.1|12980.5|12978.5|37
1651011330000|2022-04-26 22:15:30|12981.3|12979.3|12980.3|12978.3|12981.5|12979.5|12980.2|12978.2|19
1651011340000|2022-04-26 22:15:40|12980.5|12978.5|12980.1|12978.1|12982|12980|12979.6|12977.6|51
1651011350000|2022-04-26 22:15:50|12980|12978|12981.7|12979.7|12985.1|12983.1|12980|12978|48
1651011360000|2022-04-26 22:16:00|12982|12980|12980.6|12978.6|12982|12980|12979.7|12977.7|20
1651011370000|2022-04-26 22:16:10|12980.5|12978.5|12980.5|12978.5|12981.6|12979.6|12980.2|12978.2|23
1651011380000|2022-04-26 22:16:20|12980.2|12978.2|12978.3|12976.3|12981.7|12979.7|12977.7|12975.7|107
1651011390000|2022-04-26 22:16:30|12978.2|12976.2|12980.6|12978.6|12981.7|12979.7|12977.5|12975.5|96
1651011400000|2022-04-26 22:16:40|12980.7|12978.7|12979.3|12977.3|12981.1|12979.1|12979.1|12977.1|31
1651011410000|2022-04-26 22:16:50|12979.2|12977.2|12976.8|12974.8|12979.2|12977.2|12976.3|12974.3|67
1651011420000|2022-04-26 22:17:00|12976.7|12974.7|12971.8|12969.8|12977|12975|12970.8|12968.8|99
1651011430000|2022-04-26 22:17:10|12972|12970|12972.8|12970.8|12973.5|12971.5|12971|12969|49
1651011440000|2022-04-26 22:17:20|12972.7|12970.7|12972.6|12970.6|12974|12972|12969.6|12967.6|70
1651011450000|2022-04-26 22:17:30|12972.5|12970.5|12969.8|12967.8|12973|12971|12969.5|12967.5|57
1651011460000|2022-04-26 22:17:40|12969.7|12967.7|12967.8|12965.8|12969.7|12967.7|12965.5|12963.5|116
1651011470000|2022-04-26 22:17:50|12967.5|12965.5|12967.7|12965.7|12968.5|12966.5|12966.7|12964.7|56
1651011480000|2022-04-26 22:18:00|12967.8|12965.8|12967.1|12965.1|12967.8|12965.8|12965.6|12963.6|44
1651011490000|2022-04-26 22:18:10|12967.8|12965.8|12964.7|12962.7|12968.6|12966.6|12964.5|12962.5|58
1651011500000|2022-04-26 22:18:20|12964.6|12962.6|12962.7|12960.7|12964.6|12962.6|12962|12960|82
1651011510000|2022-04-26 22:18:30|12962.5|12960.5|12963.6|12961.6|12964.7|12962.7|12962.5|12960.5|34
1651011520000|2022-04-26 22:18:40|12963.7|12961.7|12960.8|12958.8|12963.7|12961.7|12960.2|12958.2|82
1651011530000|2022-04-26 22:18:50|12960|12958|12962.5|12960.5|12963.2|12961.2|12958.6|12956.6|176
1651011540000|2022-04-26 22:19:00|12962.6|12960.6|12966.8|12964.8|12966.8|12964.8|12961.3|12959.3|162
1651011550000|2022-04-26 22:19:10|12968.2|12966.2|12972.5|12970.5|12973.3|12971.3|12968.2|12966.2|93
1651011560000|2022-04-26 22:19:20|12972.3|12970.3|12973.6|12971.6|12975|12973|12972|12970|112
1651011570000|2022-04-26 22:19:30|12973.7|12971.7|12974.2|12972.2|12976.1|12974.1|12973.7|12971.7|74
1651011580000|2022-04-26 22:19:40|12973.8|12971.8|12970.2|12968.2|12974.2|12972.2|12965.6|12963.6|63
1651011590000|2022-04-26 22:19:50|12970.7|12968.7|12973.2|12971.2|12973.2|12971.2|12970.7|12968.7|60
1651011600000|2022-04-26 22:20:00|12973.3|12971.3|12974.7|12972.7|12974.7|12972.7|12968.6|12966.6|97
1651011610000|2022-04-26 22:20:10|12975|12973|12971.7|12969.7|12975|12973|12971.7|12969.7|24
1651011620000|2022-04-26 22:20:20|12971.8|12969.8|12970.7|12968.7|12971.8|12969.8|12969.6|12967.6|15
1651011630000|2022-04-26 22:20:30|12970.1|12968.1|12970.5|12968.5|12970.6|12968.6|12969.7|12967.7|24
1651011640000|2022-04-26 22:20:40|12970.3|12968.3|12972.1|12970.1|12972.6|12970.6|12968.8|12966.8|62
1651011650000|2022-04-26 22:20:50|12971.8|12969.8|12971.1|12969.1|12973.1|12971.1|12968.5|12966.5|100
1651011660000|2022-04-26 22:21:00|12971|12969|12978.7|12976.7|12979|12977|12971|12969|154
1651011670000|2022-04-26 22:21:10|12978.6|12976.6|12975.7|12973.7|12978.6|12976.6|12973.8|12971.8|81
1651011680000|2022-04-26 22:21:20|12975.8|12973.8|12985.7|12983.7|12986.7|12984.7|12973.1|12971.1|258
1651011690000|2022-04-26 22:21:30|12985.6|12983.6|12981.6|12979.6|12985.6|12983.6|12979.5|12977.5|48
1651011700000|2022-04-26 22:21:40|12981.7|12979.7|12977.7|12975.7|12983.3|12981.3|12977|12975|51
1651011710000|2022-04-26 22:21:50|12977.5|12975.5|12978.6|12976.6|12979.8|12977.8|12976.7|12974.7|64
1651011720000|2022-04-26 22:22:00|12979|12977|12978.5|12976.5|12979.8|12977.8|12978.5|12976.5|24
1651011730000|2022-04-26 22:22:10|12978.3|12976.3|12981.6|12979.6|12981.6|12979.6|12977.1|12975.1|45
1651011740000|2022-04-26 22:22:20|12981.7|12979.7|12982.7|12980.7|12984|12982|12981.2|12979.2|42
1651011750000|2022-04-26 22:22:30|12982.6|12980.6|12989.6|12987.6|12990.7|12988.7|12981.6|12979.6|133
1651011760000|2022-04-26 22:22:40|12989.7|12987.7|12992.8|12990.8|12993.8|12991.8|12989.3|12987.3|77
1651011770000|2022-04-26 22:22:50|12992.6|12990.6|12992.6|12990.6|12992.8|12990.8|12988.7|12986.7|65
1651011780000|2022-04-26 22:23:00|12991.8|12989.8|12993.8|12991.8|12993.8|12991.8|12991.6|12989.6|35
1651011790000|2022-04-26 22:23:10|12993.5|12991.5|12992|12990|12994|12992|12991.2|12989.2|57
1651011800000|2022-04-26 22:23:20|12992.1|12990.1|12993.5|12991.5|12994|12992|12991.5|12989.5|82
1651011810000|2022-04-26 22:23:30|12993.3|12991.3|12990|12988|12994|12992|12990|12988|119
1651011820000|2022-04-26 22:23:40|12989.5|12987.5|12992.5|12990.5|12993|12991|12987.5|12985.5|66
1651011830000|2022-04-26 22:23:50|12992.6|12990.6|12993|12991|12993|12991|12991|12989|39
1651011840000|2022-04-26 22:24:00|12992.7|12990.7|12991.3|12989.3|12992.7|12990.7|12990.7|12988.7|30
1651011850000|2022-04-26 22:24:10|12991.1|12989.1|12989.6|12987.6|12992.1|12990.1|12989|12987|66
1651011860000|2022-04-26 22:24:20|12989.5|12987.5|12990.7|12988.7|12991.5|12989.5|12989.5|12987.5|23
1651011870000|2022-04-26 22:24:30|12990.6|12988.6|12991.8|12989.8|12991.8|12989.8|12990.5|12988.5|29
1651011880000|2022-04-26 22:24:40|12992|12990|12991|12989|12992|12990|12990.8|12988.8|7
1651011890000|2022-04-26 22:24:50|12990.8|12988.8|12993.2|12991.2|12993.8|12991.8|12990.8|12988.8|97
1651011900000|2022-04-26 22:25:00|12992.6|12990.6|12992.7|12990.7|12992.7|12990.7|12990|12988|57
1651011910000|2022-04-26 22:25:10|12992.6|12990.6|12990.7|12988.7|12993|12991|12990.7|12988.7|11
1651011920000|2022-04-26 22:25:20|12990.8|12988.8|12991.7|12989.7|12992|12990|12990.6|12988.6|33
1651011930000|2022-04-26 22:25:30|12990.7|12988.7|12991.1|12989.1|12991.2|12989.2|12988|12986|57
1651011940000|2022-04-26 22:25:40|12991|12989|12992.5|12990.5|12993.6|12991.6|12989.6|12987.6|44
1651011950000|2022-04-26 22:25:50|12991.5|12989.5|12991.5|12989.5|12991.6|12989.6|12991|12989|46
1651011960000|2022-04-26 22:26:00|12991.3|12989.3|12990.7|12988.7|12992.8|12990.8|12990.5|12988.5|52
1651011970000|2022-04-26 22:26:10|12990.8|12988.8|12993.1|12991.1|12993.2|12991.2|12990.5|12988.5|32
1651011980000|2022-04-26 22:26:20|12993.2|12991.2|12993|12991|12993.2|12991.2|12991.2|12989.2|33
1651011990000|2022-04-26 22:26:30|12993.1|12991.1|12992.7|12990.7|12993.3|12991.3|12992.6|12990.6|86
1651012000000|2022-04-26 22:26:40|12992.6|12990.6|12999.1|12997.1|12999.7|12997.7|12992.6|12990.6|140
1651012010000|2022-04-26 22:26:50|12999.2|12997.2|12998.7|12996.7|13000.7|12998.7|12996.2|12994.2|123
1651012020000|2022-04-26 22:27:00|12998.6|12996.6|12997.1|12995.1|13000.7|12998.7|12996.7|12994.7|108
1651012030000|2022-04-26 22:27:10|12997.5|12995.5|12998.7|12996.7|13000.5|12998.5|12997.5|12995.5|61
1651012040000|2022-04-26 22:27:20|12998.8|12996.8|13011.6|13009.6|13012.7|13010.7|12998.8|12996.8|263
1651012050000|2022-04-26 22:27:30|13011|13009|13017.1|13015.1|13017.1|13015.1|13011|13009|135
1651012060000|2022-04-26 22:27:40|13017|13015|13015.8|13013.8|13018|13016|13013.7|13011.7|144
1651012070000|2022-04-26 22:27:50|13016|13014|13017|13015|13017|13015|13014.8|13012.8|64
1651012080000|2022-04-26 22:28:00|13016.7|13014.7|13017.7|13015.7|13018|13016|13016|13014|80
1651012090000|2022-04-26 22:28:10|13017.6|13015.6|13017.5|13015.5|13017.8|13015.8|13016.5|13014.5|68
1651012100000|2022-04-26 22:28:20|13017.6|13015.6|13017|13015|13017.8|13015.8|13016.6|13014.6|54
1651012110000|2022-04-26 22:28:30|13016.8|13014.8|13016.6|13014.6|13017.5|13015.5|13016.6|13014.6|34
1651012120000|2022-04-26 22:28:40|13016.2|13014.2|13014.2|13012.2|13017.5|13015.5|13013.7|13011.7|51
1651012130000|2022-04-26 22:28:50|13014.1|13012.1|13013.3|13011.3|13015.2|13013.2|13012.7|13010.7|91
1651012140000|2022-04-26 22:29:00|13013.2|13011.2|13014.8|13012.8|13016|13014|13013|13011|53
1651012150000|2022-04-26 22:29:10|13015.2|13013.2|13013.8|13011.8|13015.2|13013.2|13012.7|13010.7|38
1651012160000|2022-04-26 22:29:20|13014|13012|13022.7|13020.7|13022.7|13020.7|13014|13012|111
1651012170000|2022-04-26 22:29:30|13024.5|13022.5|13029.8|13027.8|13029.8|13027.8|13021.8|13019.8|179
1651012180000|2022-04-26 22:29:40|13029.7|13027.7|13028.2|13026.2|13032.3|13030.3|13027.7|13025.7|181
1651012190000|2022-04-26 22:29:50|13028|13026|13030.2|13028.2|13030.2|13028.2|13025.1|13023.1|109
1651012200000|2022-04-26 22:30:00|13029.8|13027.8|13030.1|13028.1|13030.1|13028.1|13027.5|13025.5|80
1651012210000|2022-04-26 22:30:10|13029.6|13027.6|13035.5|13033.5|13036.6|13034.6|13028|13026|177
1651012220000|2022-04-26 22:30:20|13036.2|13034.2|13033.8|13031.8|13037.3|13035.3|13032.3|13030.3|105
1651012230000|2022-04-26 22:30:30|13034.1|13032.1|13038.3|13036.3|13042.3|13040.3|13034.1|13032.1|289
1651012240000|2022-04-26 22:30:40|13038.2|13036.2|13037.2|13035.2|13038.3|13036.3|13035|13033|99
1651012250000|2022-04-26 22:30:50|13037.1|13035.1|13042.6|13040.6|13042.7|13040.7|13036.5|13034.5|120
1651012260000|2022-04-26 22:31:00|13042.5|13040.5|13039|13037|13042.6|13040.6|13038.6|13036.6|79
1651012270000|2022-04-26 22:31:10|13038.8|13036.8|13043.7|13041.7|13043.7|13041.7|13038.6|13036.6|81
1651012280000|2022-04-26 22:31:20|13043.3|13041.3|13041.7|13039.7|13043.7|13041.7|13041.6|13039.6|53
1651012290000|2022-04-26 22:31:30|13042.5|13040.5|13041.8|13039.8|13043.7|13041.7|13041.1|13039.1|84
1651012300000|2022-04-26 22:31:40|13041.5|13039.5|13033.8|13031.8|13041.5|13039.5|13033.8|13031.8|121
1651012310000|2022-04-26 22:31:50|13033.7|13031.7|13028.3|13026.3|13034.6|13032.6|13028.3|13026.3|146
1651012320000|2022-04-26 22:32:00|13026.8|13024.8|13026.6|13024.6|13027.6|13025.6|13023.8|13021.8|124
1651012330000|2022-04-26 22:32:10|13026.5|13024.5|13026.7|13024.7|13026.8|13024.8|13024.8|13022.8|70
1651012340000|2022-04-26 22:32:20|13026.8|13024.8|13023.7|13021.7|13026.8|13024.8|13021.8|13019.8|85
1651012350000|2022-04-26 22:32:30|13024.1|13022.1|13024.5|13022.5|13024.5|13022.5|13022.8|13020.8|46
1651012360000|2022-04-26 22:32:40|13024.8|13022.8|13027.2|13025.2|13027.5|13025.5|13024.8|13022.8|44
1651012370000|2022-04-26 22:32:50|13027.3|13025.3|13024.8|13022.8|13028.8|13026.8|13024.8|13022.8|68
1651012380000|2022-04-26 22:33:00|13025.1|13023.1|13021.5|13019.5|13025.3|13023.3|13021|13019|43
1651012390000|2022-04-26 22:33:10|13021.3|13019.3|13020.3|13018.3|13023.3|13021.3|13020.3|13018.3|46
1651012400000|2022-04-26 22:33:20|13020.2|13018.2|13018|13016|13020.3|13018.3|13017.6|13015.6|68
1651012410000|2022-04-26 22:33:30|13018.1|13016.1|13016.2|13014.2|13019.2|13017.2|13016|13014|67
1651012420000|2022-04-26 22:33:40|13016.1|13014.1|13014.6|13012.6|13016.1|13014.1|13013.8|13011.8|84
1651012430000|2022-04-26 22:33:50|13014.5|13012.5|13014.8|13012.8|13015.6|13013.6|13013.5|13011.5|155
1651012440000|2022-04-26 22:34:00|13015|13013|13013.7|13011.7|13015|13013|13012.8|13010.8|105
1651012450000|2022-04-26 22:34:10|13014|13012|13018.7|13016.7|13018.7|13016.7|13013.7|13011.7|115
1651012460000|2022-04-26 22:34:20|13018.8|13016.8|13015.8|13013.8|13019.7|13017.7|13015.8|13013.8|67
1651012470000|2022-04-26 22:34:30|13015.5|13013.5|13012.8|13010.8|13015.7|13013.7|13012.8|13010.8|67
1651012480000|2022-04-26 22:34:40|13013|13011|13010.7|13008.7|13014.6|13012.6|13010.5|13008.5|38
1651012490000|2022-04-26 22:34:50|13010.6|13008.6|13010.6|13008.6|13011.8|13009.8|13009.2|13007.2|58
1651012500000|2022-04-26 22:35:00|13010.5|13008.5|13014.5|13012.5|13014.7|13012.7|13010.2|13008.2|64
1651012510000|2022-04-26 22:35:10|13014.2|13012.2|13014.5|13012.5|13014.8|13012.8|13013|13011|42
1651012520000|2022-04-26 22:35:20|13014.8|13012.8|13011|13009|13015.2|13013.2|13010.6|13008.6|28
1651012530000|2022-04-26 22:35:30|13010.7|13008.7|13005.7|13003.7|13011.5|13009.5|13005.1|13003.1|81
1651012540000|2022-04-26 22:35:40|13006.7|13004.7|13006.5|13004.5|13007.5|13005.5|13006.1|13004.1|30
1651012550000|2022-04-26 22:35:50|13006.3|13004.3|13002|13000|13006.7|13004.7|13000.1|12998.1|150
1651012560000|2022-04-26 22:36:00|13001.8|12999.8|12999.8|12997.8|13002|13000|12999.6|12997.6|85
1651012570000|2022-04-26 22:36:10|13000|12998|12999.3|12997.3|13001|12999|12999.2|12997.2|34
1651012580000|2022-04-26 22:36:20|12999.7|12997.7|12997.3|12995.3|12999.7|12997.7|12996.3|12994.3|59
1651012590000|2022-04-26 22:36:30|12997.5|12995.5|12992.5|12990.5|12997.8|12995.8|12992.2|12990.2|57
1651012600000|2022-04-26 22:36:40|12992.6|12990.6|12987.3|12985.3|12992.6|12990.6|12986|12984|108
1651012610000|2022-04-26 22:36:50|12987.5|12985.5|12986.3|12984.3|12989.3|12987.3|12984.7|12982.7|133
1651012620000|2022-04-26 22:37:00|12986.5|12984.5|12995|12993|12999.1|12997.1|12986.5|12984.5|91
1651012630000|2022-04-26 22:37:10|12994.8|12992.8|13001.3|12999.3|13001.5|12999.5|12994.8|12992.8|60
1651012640000|2022-04-26 22:37:20|13001.2|12999.2|13000|12998|13002|13000|12999.3|12997.3|55
1651012650000|2022-04-26 22:37:30|12999.8|12997.8|13004.6|13002.6|13004.7|13002.7|12998.1|12996.1|102
1651012660000|2022-04-26 22:37:40|13004.7|13002.7|13004.3|13002.3|13005.7|13003.7|13004.3|13002.3|26
1651012670000|2022-04-26 22:37:50|13004.1|13002.1|13003.7|13001.7|13004.2|13002.2|13003.3|13001.3|13
1651012680000|2022-04-26 22:38:00|13003.6|13001.6|13007|13005|13007.5|13005.5|13003.2|13001.2|61
1651012690000|2022-04-26 22:38:10|13007.3|13005.3|13005.3|13003.3|13007.7|13005.7|13004|13002|69
1651012700000|2022-04-26 22:38:20|13005.2|13003.2|13002.2|13000.2|13005.2|13003.2|13002.2|13000.2|56
1651012710000|2022-04-26 22:38:30|13002.3|13000.3|13002.5|13000.5|13003.1|13001.1|13002.2|13000.2|31
1651012720000|2022-04-26 22:38:40|13002.8|13000.8|13002.3|13000.3|13003.2|13001.2|13002.2|13000.2|76
1651012730000|2022-04-26 22:38:50|13002.2|13000.2|13001.5|12999.5|13003.2|13001.2|12999.3|12997.3|82
1651012740000|2022-04-26 22:39:00|13001.3|12999.3|12997.3|12995.3|13001.7|12999.7|12997.3|12995.3|53
1651012750000|2022-04-26 22:39:10|12997.7|12995.7|12999.6|12997.6|12999.6|12997.6|12997.7|12995.7|40
1651012760000|2022-04-26 22:39:20|13000.5|12998.5|12995|12993|13001|12999|12995|12993|92
1651012770000|2022-04-26 22:39:30|12995.1|12993.1|12988|12986|12995.1|12993.1|12987.5|12985.5|70
1651012780000|2022-04-26 22:39:40|12988.6|12986.6|12985.8|12983.8|12988.6|12986.6|12985.1|12983.1|43
1651012790000|2022-04-26 22:39:50|12986|12984|12984.3|12982.3|12986|12984|12982.3|12980.3|136
1651012800000|2022-04-26 22:40:00|12984.2|12982.2|12988.2|12986.2|12988.8|12986.8|12984.2|12982.2|130
1651012810000|2022-04-26 22:40:10|12988.3|12986.3|12984.3|12982.3|12988.5|12986.5|12983.5|12981.5|50
1651012820000|2022-04-26 22:40:20|12985.1|12983.1|12984.8|12982.8|12986.1|12984.1|12984.5|12982.5|27
1651012830000|2022-04-26 22:40:30|12984.7|12982.7|12985.3|12983.3|12986.1|12984.1|12984.6|12982.6|15
1651012840000|2022-04-26 22:40:40|12985.5|12983.5|12986.1|12984.1|12986.1|12984.1|12985|12983|20
1651012850000|2022-04-26 22:40:50|12986|12984|12986.8|12984.8|12987.6|12985.6|12985.6|12983.6|26
1651012860000|2022-04-26 22:41:00|12987.1|12985.1|12984.5|12982.5|12987.3|12985.3|12983.7|12981.7|14
1651012870000|2022-04-26 22:41:10|12985|12983|12984.3|12982.3|12985.3|12983.3|12984.3|12982.3|19
1651012880000|2022-04-26 22:41:20|12984.1|12982.1|12985.2|12983.2|12985.2|12983.2|12982.6|12980.6|30
1651012890000|2022-04-26 22:41:30|12985.3|12983.3|12986.5|12984.5|12987.1|12985.1|12985.1|12983.1|24
1651012900000|2022-04-26 22:41:40|12986.6|12984.6|12987.8|12985.8|12988.7|12986.7|12986.5|12984.5|31
1651012910000|2022-04-26 22:41:50|12987.7|12985.7|12982.5|12980.5|12989.2|12987.2|12982.5|12980.5|64
1651012920000|2022-04-26 22:42:00|12982.8|12980.8|12984.1|12982.1|12985.3|12983.3|12982.8|12980.8|24
1651012930000|2022-04-26 22:42:10|12985.5|12983.5|12983.6|12981.6|12985.6|12983.6|12983.3|12981.3|43
1651012940000|2022-04-26 22:42:20|12983.7|12981.7|12984.3|12982.3|12985.1|12983.1|12983.7|12981.7|18
1651012950000|2022-04-26 22:42:30|12984.5|12982.5|12985.8|12983.8|12985.8|12983.8|12984.5|12982.5|14
1651012960000|2022-04-26 22:42:40|12986|12984|12983.1|12981.1|12986.5|12984.5|12982.5|12980.5|50
1651012970000|2022-04-26 22:42:50|12983|12981|12983.2|12981.2|12983.8|12981.8|12982.8|12980.8|20
1651012980000|2022-04-26 22:43:00|12983.5|12981.5|12983.2|12981.2|12983.5|12981.5|12982.3|12980.3|53
1651012990000|2022-04-26 22:43:10|12983|12981|12982.5|12980.5|12983|12981|12982.3|12980.3|9
1651013000000|2022-04-26 22:43:20|12982.6|12980.6|12985.1|12983.1|12985.1|12983.1|12982.2|12980.2|48
1651013010000|2022-04-26 22:43:30|12985|12983|12983|12981|12985|12983|12982.8|12980.8|36
1651013020000|2022-04-26 22:43:40|12982.8|12980.8|12982.6|12980.6|12984.2|12982.2|12982.2|12980.2|70
1651013030000|2022-04-26 22:43:50|12982.7|12980.7|12983|12981|12983.2|12981.2|12982.2|12980.2|36
1651013040000|2022-04-26 22:44:00|12982.7|12980.7|12983|12981|12984.2|12982.2|12982.2|12980.2|37
1651013050000|2022-04-26 22:44:10|12983.1|12981.1|12983.2|12981.2|12983.7|12981.7|12982.6|12980.6|11
1651013060000|2022-04-26 22:44:20|12983.7|12981.7|12967.1|12965.1|12984.1|12982.1|12965.3|12963.3|297
1651013070000|2022-04-26 22:44:30|12967.2|12965.2|12963.1|12961.1|12969.1|12967.1|12963.1|12961.1|90
1651013080000|2022-04-26 22:44:40|12963.2|12961.2|12959.6|12957.6|12963.3|12961.3|12957.7|12955.7|134
1651013090000|2022-04-26 22:44:50|12960.3|12958.3|12964.8|12962.8|12964.8|12962.8|12959.8|12957.8|39
1651013100000|2022-04-26 22:45:00|12964.7|12962.7|12967.2|12965.2|12967.6|12965.6|12964.7|12962.7|45
1651013110000|2022-04-26 22:45:10|12967.1|12965.1|12967.6|12965.6|12967.7|12965.7|12966.2|12964.2|21
1651013120000|2022-04-26 22:45:20|12967.7|12965.7|12968.3|12966.3|12970.3|12968.3|12967.6|12965.6|37
1651013130000|2022-04-26 22:45:30|12968.2|12966.2|12968.3|12966.3|12969.6|12967.6|12966.5|12964.5|31
1651013140000|2022-04-26 22:45:40|12968.1|12966.1|12963.1|12961.1|12968.2|12966.2|12963.1|12961.1|39
1651013150000|2022-04-26 22:45:50|12963.3|12961.3|12964.6|12962.6|12964.6|12962.6|12962.2|12960.2|25
1651013160000|2022-04-26 22:46:00|12964.2|12962.2|12967.1|12965.1|12967.1|12965.1|12964.2|12962.2|22
1651013170000|2022-04-26 22:46:10|12965.8|12963.8|12965.2|12963.2|12965.8|12963.8|12964.1|12962.1|13
1651013180000|2022-04-26 22:46:20|12965.8|12963.8|12965.8|12963.8|12966.6|12964.6|12965.3|12963.3|18
1651013190000|2022-04-26 22:46:30|12965.2|12963.2|12965.3|12963.3|12965.7|12963.7|12964.8|12962.8|14
1651013200000|2022-04-26 22:46:40|12966.2|12964.2|12966.2|12964.2|12966.2|12964.2|12965.3|12963.3|9
1651013210000|2022-04-26 22:46:50|12966.1|12964.1|12966.8|12964.8|12966.8|12964.8|12966|12964|10
1651013220000|2022-04-26 22:47:00|12966.6|12964.6|12963.3|12961.3|12966.7|12964.7|12963.3|12961.3|30
1651013230000|2022-04-26 22:47:10|12963.5|12961.5|12962.3|12960.3|12963.6|12961.6|12962|12960|22
1651013240000|2022-04-26 22:47:20|12962.2|12960.2|12964.2|12962.2|12964.6|12962.6|12962.2|12960.2|25
1651013250000|2022-04-26 22:47:30|12962.8|12960.8|12962.3|12960.3|12962.8|12960.8|12962|12960|15
1651013260000|2022-04-26 22:47:40|12961.7|12959.7|12968.1|12966.1|12968.1|12966.1|12961.7|12959.7|69
1651013270000|2022-04-26 22:47:50|12968.2|12966.2|12975.6|12973.6|12977|12975|12968.1|12966.1|88
1651013280000|2022-04-26 22:48:00|12975.5|12973.5|12970.7|12968.7|12976.5|12974.5|12970.3|12968.3|43
1651013290000|2022-04-26 22:48:10|12969.5|12967.5|12970.8|12968.8|12975.6|12973.6|12969.5|12967.5|61
1651013300000|2022-04-26 22:48:20|12970.7|12968.7|12973.2|12971.2|12973.2|12971.2|12970.3|12968.3|28
1651013310000|2022-04-26 22:48:30|12972|12970|12971.7|12969.7|12973|12971|12971.7|12969.7|19
1651013320000|2022-04-26 22:48:40|12971.5|12969.5|12970.8|12968.8|12971.6|12969.6|12970.8|12968.8|26
1651013330000|2022-04-26 22:48:50|12970.6|12968.6|12970.3|12968.3|12970.8|12968.8|12970.3|12968.3|19
1651013340000|2022-04-26 22:49:00|12969.7|12967.7|12969.1|12967.1|12969.7|12967.7|12969.1|12967.1|4
1651013350000|2022-04-26 22:49:10|12969|12967|12966.3|12964.3|12969.2|12967.2|12964.7|12962.7|38
1651013360000|2022-04-26 22:49:20|12966.6|12964.6|12969.1|12967.1|12969.1|12967.1|12966.3|12964.3|14
1651013370000|2022-04-26 22:49:30|12969.2|12967.2|12969.8|12967.8|12969.8|12967.8|12969.1|12967.1|1
1651013380000|2022-04-26 22:49:40|12970.1|12968.1|12971.1|12969.1|12971.1|12969.1|12969.2|12967.2|24
1651013390000|2022-04-26 22:49:50|12971.2|12969.2|12969|12967|12971.2|12969.2|12968.1|12966.1|15
1651013400000|2022-04-26 22:50:00|12968.1|12966.1|12972.1|12970.1|12972.1|12970.1|12965.3|12963.3|45
1651013410000|2022-04-26 22:50:10|12972|12970|12971.8|12969.8|12972.8|12970.8|12971.3|12969.3|28
1651013420000|2022-04-26 22:50:20|12971.7|12969.7|12973.8|12971.8|12973.8|12971.8|12970.7|12968.7|36
1651013430000|2022-04-26 22:50:30|12973.7|12971.7|12977.3|12975.3|12977.3|12975.3|12973.7|12971.7|32
1651013440000|2022-04-26 22:50:40|12977.6|12975.6|12976.3|12974.3|12978.1|12976.1|12976|12974|46
1651013450000|2022-04-26 22:50:50|12976.1|12974.1|12975.6|12973.6|12976.1|12974.1|12974.1|12972.1|15
1651013460000|2022-04-26 22:51:00|12976.3|12974.3|12982.5|12980.5|12983.3|12981.3|12976.2|12974.2|100
1651013470000|2022-04-26 22:51:10|12982.8|12980.8|12984.2|12982.2|12986.1|12984.1|12982.2|12980.2|77
1651013480000|2022-04-26 22:51:20|12984.7|12982.7|12981.8|12979.8|12984.7|12982.7|12981.5|12979.5|29
1651013490000|2022-04-26 22:51:30|12981.7|12979.7|12982.1|12980.1|12982.7|12980.7|12981.6|12979.6|9
1651013500000|2022-04-26 22:51:40|12982|12980|12983.2|12981.2|12983.3|12981.3|12981.8|12979.8|10
1651013510000|2022-04-26 22:51:50|12983.1|12981.1|12984.8|12982.8|12984.8|12982.8|12983|12981|37
1651013520000|2022-04-26 22:52:00|12984.2|12982.2|12986.6|12984.6|12987.5|12985.5|12984.2|12982.2|62
1651013530000|2022-04-26 22:52:10|12986.5|12984.5|12986.8|12984.8|12988|12986|12986.3|12984.3|29
1651013540000|2022-04-26 22:52:20|12987.6|12985.6|12987.5|12985.5|12988.7|12986.7|12987|12985|55
1651013550000|2022-04-26 22:52:30|12987.6|12985.6|12988.2|12986.2|12988.5|12986.5|12987|12985|17
1651013560000|2022-04-26 22:52:40|12988.1|12986.1|12986|12984|12988.1|12986.1|12986|12984|30
1651013570000|2022-04-26 22:52:50|12985.7|12983.7|12987.5|12985.5|12987.5|12985.5|12985.2|12983.2|28
1651013580000|2022-04-26 22:53:00|12987.8|12985.8|12989.5|12987.5|12989.6|12987.6|12987.5|12985.5|26
1651013590000|2022-04-26 22:53:10|12989.3|12987.3|12987.7|12985.7|12989.5|12987.5|12986|12984|35
1651013600000|2022-04-26 22:53:20|12987.8|12985.8|12986.3|12984.3|12988|12986|12986.2|12984.2|7
1651013610000|2022-04-26 22:53:30|12986.2|12984.2|12985.7|12983.7|12986.2|12984.2|12985.5|12983.5|4
1651013620000|2022-04-26 22:53:40|12985.3|12983.3|12989|12987|12989.2|12987.2|12985.3|12983.3|39
1651013630000|2022-04-26 22:53:50|12989.5|12987.5|12990.1|12988.1|12991.5|12989.5|12989.5|12987.5|37
1651013640000|2022-04-26 22:54:00|12989.8|12987.8|12991.2|12989.2|12991.3|12989.3|12989.8|12987.8|28
1651013650000|2022-04-26 22:54:10|12991.3|12989.3|12991.5|12989.5|12993.8|12991.8|12990.6|12988.6|58
1651013660000|2022-04-26 22:54:20|12991.3|12989.3|12988.7|12986.7|12991.3|12989.3|12988.7|12986.7|23
1651013670000|2022-04-26 22:54:30|12989.1|12987.1|12986|12984|12989.2|12987.2|12985.8|12983.8|35
1651013680000|2022-04-26 22:54:40|12986.1|12984.1|12986.5|12984.5|12986.8|12984.8|12984.3|12982.3|37
1651013690000|2022-04-26 22:54:50|12986.2|12984.2|12984.7|12982.7|12986.7|12984.7|12984.7|12982.7|16
1651013700000|2022-04-26 22:55:00|12984.8|12982.8|12985.6|12983.6|12987|12985|12984.8|12982.8|22
1651013710000|2022-04-26 22:55:10|12985.7|12983.7|12989.2|12987.2|12989.2|12987.2|12985.7|12983.7|73
1651013720000|2022-04-26 22:55:20|12989.1|12987.1|12987.7|12985.7|12992.3|12990.3|12987.3|12985.3|75
1651013730000|2022-04-26 22:55:30|12987.5|12985.5|12982.3|12980.3|12987.5|12985.5|12982.3|12980.3|90
1651013740000|2022-04-26 22:55:40|12981.6|12979.6|12980.8|12978.8|12983.6|12981.6|12977|12975|78
1651013750000|2022-04-26 22:55:50|12981.1|12979.1|12975.5|12973.5|12981.7|12979.7|12974.2|12972.2|63
1651013760000|2022-04-26 22:56:00|12975.3|12973.3|12973.8|12971.8|12975.5|12973.5|12972.5|12970.5|41
1651013770000|2022-04-26 22:56:10|12973.1|12971.1|12970.1|12968.1|12973.3|12971.3|12969.6|12967.6|53
1651013780000|2022-04-26 22:56:20|12971.1|12969.1|12969.6|12967.6|12971.3|12969.3|12969.1|12967.1|49
1651013790000|2022-04-26 22:56:30|12969.5|12967.5|12969.5|12967.5|12969.5|12967.5|12968.5|12966.5|15
1651013800000|2022-04-26 22:56:40|12969.3|12967.3|12968.8|12966.8|12972|12970|12968.3|12966.3|58
1651013810000|2022-04-26 22:56:50|12968.7|12966.7|12966.5|12964.5|12968.8|12966.8|12966.5|12964.5|41
1651013820000|2022-04-26 22:57:00|12966.6|12964.6|12966.3|12964.3|12969.1|12967.1|12964.8|12962.8|34
1651013830000|2022-04-26 22:57:10|12966.2|12964.2|12968.8|12966.8|12968.8|12966.8|12966.1|12964.1|45
1651013840000|2022-04-26 22:57:20|12968.5|12966.5|12967.8|12965.8|12968.8|12966.8|12966.5|12964.5|29
1651013850000|2022-04-26 22:57:30|12967.7|12965.7|12968.5|12966.5|12968.5|12966.5|12967.6|12965.6|4
1651013860000|2022-04-26 22:57:40|12968.7|12966.7|12967.8|12965.8|12968.8|12966.8|12967.3|12965.3|56
1651013870000|2022-04-26 22:57:50|12967.7|12965.7|12968.7|12966.7|12968.8|12966.8|12967.5|12965.5|9
1651013880000|2022-04-26 22:58:00|12968.6|12966.6|12974|12972|12974.7|12972.7|12968.2|12966.2|68
1651013890000|2022-04-26 22:58:10|12974.1|12972.1|12975.6|12973.6|12975.6|12973.6|12973.8|12971.8|19
1651013900000|2022-04-26 22:58:20|12975.7|12973.7|12975|12973|12976.7|12974.7|12974.5|12972.5|29
1651013910000|2022-04-26 22:58:30|12975.3|12973.3|12975.5|12973.5|12975.5|12973.5|12974.5|12972.5|7
1651013920000|2022-04-26 22:58:40|12975.1|12973.1|12975.1|12973.1|12975.1|12973.1|12974.8|12972.8|7
1651013930000|2022-04-26 22:58:50|12975.2|12973.2|12974.2|12972.2|12975.3|12973.3|12974.2|12972.2|6
1651013940000|2022-04-26 22:59:00|12974.1|12972.1|12973.1|12971.1|12974.5|12972.5|12972.3|12970.3|13
1651013950000|2022-04-26 22:59:10|12973|12971|12972.8|12970.8|12973.3|12971.3|12972|12970|4
1651013960000|2022-04-26 22:59:20|12973.1|12971.1|12967.5|12965.5|12973.1|12971.1|12967.5|12965.5|21
1651013970000|2022-04-26 22:59:30|12967.6|12965.6|12970.1|12968.1|12970.2|12968.2|12967.6|12965.6|18
1651013980000|2022-04-26 22:59:40|12970.2|12968.2|12968.8|12966.8|12970.5|12968.5|12968.1|12966.1|24
1651013990000|2022-04-26 22:59:50|12968.7|12966.7|12968.5|12966.5|12969.1|12967.1|12967.8|12965.8|3
1651014000000|2022-04-26 23:00:00|12969.6|12967.6|12969.7|12967.7|12970.8|12968.8|12967.8|12965.8|55
1651014010000|2022-04-26 23:00:10|12969.5|12967.5|12971.7|12969.7|12972.6|12970.6|12969.3|12967.3|27
1651014020000|2022-04-26 23:00:20|12971.8|12969.8|12968|12966|12971.8|12969.8|12966.3|12964.3|57
1651014030000|2022-04-26 23:00:30|12967.8|12965.8|12971.2|12969.2|12971.3|12969.3|12967.2|12965.2|31
1651014040000|2022-04-26 23:00:40|12971.1|12969.1|12972.3|12970.3|12972.3|12970.3|12970.7|12968.7|5
1651014050000|2022-04-26 23:00:50|12972.6|12970.6|12972.3|12970.3|12972.7|12970.7|12970.2|12968.2|31
1651014060000|2022-04-26 23:01:00|12972.1|12970.1|12972.8|12970.8|12973.3|12971.3|12971.7|12969.7|8
1651014070000|2022-04-26 23:01:10|12973.3|12971.3|12976|12974|12976.8|12974.8|12972.8|12970.8|36
1651014080000|2022-04-26 23:01:20|12975.3|12973.3|12974.2|12972.2|12976|12974|12973.7|12971.7|21
1651014090000|2022-04-26 23:01:30|12974.7|12972.7|12974.6|12972.6|12974.7|12972.7|12974.3|12972.3|4
1651014100000|2022-04-26 23:01:40|12974.3|12972.3|12972.2|12970.2|12974.7|12972.7|12971.8|12969.8|11
1651014110000|2022-04-26 23:01:50|12972.1|12970.1|12970.8|12968.8|12972.3|12970.3|12970.8|12968.8|9
1651014120000|2022-04-26 23:02:00|12971|12969|12971.2|12969.2|12972.1|12970.1|12970.3|12968.3|23
1651014130000|2022-04-26 23:02:10|12971.1|12969.1|12971.3|12969.3|12972.3|12970.3|12970.5|12968.5|29
1651014140000|2022-04-26 23:02:20|12971.2|12969.2|12968.6|12966.6|12971.8|12969.8|12968|12966|32
1651014150000|2022-04-26 23:02:30|12968.1|12966.1|12971.3|12969.3|12971.3|12969.3|12967.5|12965.5|82
1651014160000|2022-04-26 23:02:40|12971.2|12969.2|12970.5|12968.5|12971.2|12969.2|12968.5|12966.5|24
1651014170000|2022-04-26 23:02:50|12970.6|12968.6|12973.7|12971.7|12973.7|12971.7|12970.5|12968.5|17
1651014180000|2022-04-26 23:03:00|12974|12972|12975.1|12973.1|12975.6|12973.6|12973.7|12971.7|23
1651014190000|2022-04-26 23:03:10|12975|12973|12978.3|12976.3|12978.3|12976.3|12974.7|12972.7|37
1651014200000|2022-04-26 23:03:20|12978.5|12976.5|12979.3|12977.3|12980.1|12978.1|12976.6|12974.6|26
1651014210000|2022-04-26 23:03:30|12979.6|12977.6|12978.6|12976.6|12979.7|12977.7|12978.5|12976.5|17
1651014220000|2022-04-26 23:03:40|12978.5|12976.5|12978.6|12976.6|12978.7|12976.7|12978.1|12976.1|2
1651014230000|2022-04-26 23:03:50|12978.5|12976.5|12977.2|12975.2|12979.6|12977.6|12977.1|12975.1|41
1651014240000|2022-04-26 23:04:00|12977.3|12975.3|12976.6|12974.6|12977.8|12975.8|12976|12974|20
1651014250000|2022-04-26 23:04:10|12976.7|12974.7|12977.1|12975.1|12977.3|12975.3|12976.1|12974.1|15
1651014260000|2022-04-26 23:04:20|12977.2|12975.2|12978.2|12976.2|12978.2|12976.2|12976.6|12974.6|7
1651014270000|2022-04-26 23:04:30|12978.5|12976.5|12978.8|12976.8|12978.8|12976.8|12978.2|12976.2|7
1651014280000|2022-04-26 23:04:40|12979|12977|12977.6|12975.6|12979.2|12977.2|12977.6|12975.6|7
1651014290000|2022-04-26 23:04:50|12977.8|12975.8|12978.3|12976.3|12978.5|12976.5|12977.6|12975.6|10
1651014300000|2022-04-26 23:05:00|12977.7|12975.7|12975.1|12973.1|12977.7|12975.7|12975|12973|25
1651014310000|2022-04-26 23:05:10|12976.1|12974.1|12979.6|12977.6|12979.8|12977.8|12976.1|12974.1|31
1651014320000|2022-04-26 23:05:20|12979.8|12977.8|12980.7|12978.7|12981.1|12979.1|12979.7|12977.7|31
1651014330000|2022-04-26 23:05:30|12980.6|12978.6|12988.8|12986.8|12988.8|12986.8|12980.6|12978.6|82
1651014340000|2022-04-26 23:05:40|12988|12986|12988.8|12986.8|12989.7|12987.7|12985.8|12983.8|67
1651014350000|2022-04-26 23:05:50|12989|12987|12987.8|12985.8|12989.7|12987.7|12987.8|12985.8|48
1651014360000|2022-04-26 23:06:00|12988|12986|12989.5|12987.5|12989.6|12987.6|12988|12986|35
1651014370000|2022-04-26 23:06:10|12989.7|12987.7|12990.3|12988.3|12990.3|12988.3|12988|12986|31
1651014380000|2022-04-26 23:06:20|12990.5|12988.5|12988.5|12986.5|12990.6|12988.6|12988.2|12986.2|13
1651014390000|2022-04-26 23:06:30|12988.6|12986.6|12988.5|12986.5|12989.7|12987.7|12988.5|12986.5|14
1651014400000|2022-04-26 23:06:40|12988.3|12986.3|12988.2|12986.2|12988.7|12986.7|12986.1|12984.1|51
1651014410000|2022-04-26 23:06:50|12988.1|12986.1|12986.6|12984.6|12988.1|12986.1|12986.3|12984.3|22
1651014420000|2022-04-26 23:07:00|12986.7|12984.7|12984.8|12982.8|12986.8|12984.8|12983.8|12981.8|31
1651014430000|2022-04-26 23:07:10|12984.7|12982.7|12986|12984|12986.5|12984.5|12984.6|12982.6|14
1651014440000|2022-04-26 23:07:20|12986.1|12984.1|12985.1|12983.1|12986.1|12984.1|12984.2|12982.2|11
1651014450000|2022-04-26 23:07:30|12985|12983|12985.7|12983.7|12986|12984|12984.3|12982.3|7
1651014460000|2022-04-26 23:07:40|12986.2|12984.2|12987.3|12985.3|12987.3|12985.3|12986|12984|14
1651014470000|2022-04-26 23:07:50|12987.2|12985.2|12987.2|12985.2|12987.2|12985.2|12986.3|12984.3|10
1651014480000|2022-04-26 23:08:00|12987.1|12985.1|12986.5|12984.5|12987.3|12985.3|12986.3|12984.3|6
1651014490000|2022-04-26 23:08:10|12986.6|12984.6|12980|12978|12986.6|12984.6|12980|12978|53
1651014500000|2022-04-26 23:08:20|12980.2|12978.2|12981.7|12979.7|12982|12980|12980.2|12978.2|23
1651014510000|2022-04-26 23:08:30|12981.6|12979.6|12984.6|12982.6|12985.5|12983.5|12981.6|12979.6|28
1651014520000|2022-04-26 23:08:40|12984.1|12982.1|12984.6|12982.6|12985.2|12983.2|12983.6|12981.6|12
1651014530000|2022-04-26 23:08:50|12984.8|12982.8|12986.2|12984.2|12987.1|12985.1|12984.8|12982.8|23
1651014540000|2022-04-26 23:09:00|12986|12984|12986.1|12984.1|12986.2|12984.2|12985.7|12983.7|3
1651014550000|2022-04-26 23:09:10|12986|12984|12986.3|12984.3|12986.3|12984.3|12985.6|12983.6|6
1651014560000|2022-04-26 23:09:20|12986.2|12984.2|12986|12984|12986.6|12984.6|12985.6|12983.6|5
1651014570000|2022-04-26 23:09:30|12985.8|12983.8|12985.7|12983.7|12985.8|12983.8|12985.2|12983.2|4
1651014580000|2022-04-26 23:09:40|12985.8|12983.8|12985.3|12983.3|12986.2|12984.2|12985.2|12983.2|9
1651014590000|2022-04-26 23:09:50|12985.5|12983.5|12986.2|12984.2|12986.3|12984.3|12985.5|12983.5|2
1651014600000|2022-04-26 23:10:00|12987.3|12985.3|12986.2|12984.2|12987.5|12985.5|12985.5|12983.5|17
1651014610000|2022-04-26 23:10:10|12986.3|12984.3|12986.6|12984.6|12987.3|12985.3|12986.3|12984.3|11
1651014620000|2022-04-26 23:10:20|12986.5|12984.5|12985.5|12983.5|12986.5|12984.5|12985.5|12983.5|7
1651014630000|2022-04-26 23:10:30|12984.8|12982.8|12984.5|12982.5|12985.2|12983.2|12984.5|12982.5|14
1651014640000|2022-04-26 23:10:40|12984.3|12982.3|12981.7|12979.7|12986|12984|12980.5|12978.5|61
1651014650000|2022-04-26 23:10:50|12981.6|12979.6|12981.1|12979.1|12982|12980|12980.1|12978.1|26
1651014660000|2022-04-26 23:11:00|12981|12979|12980|12978|12981.5|12979.5|12978.5|12976.5|25
1651014670000|2022-04-26 23:11:10|12979.8|12977.8|12981.3|12979.3|12981.7|12979.7|12979|12977|15
1651014680000|2022-04-26 23:11:20|12981.2|12979.2|12979.8|12977.8|12981.2|12979.2|12979.2|12977.2|32
1651014690000|2022-04-26 23:11:30|12980|12978|12980.6|12978.6|12980.6|12978.6|12978.1|12976.1|17
1651014700000|2022-04-26 23:11:40|12980.8|12978.8|12987.6|12985.6|12987.6|12985.6|12980.8|12978.8|21
1651014710000|2022-04-26 23:11:50|12987.8|12985.8|12986.3|12984.3|12987.8|12985.8|12986.3|12984.3|12
1651014720000|2022-04-26 23:12:00|12986.2|12984.2|12985.2|12983.2|12987.6|12985.6|12985.2|12983.2|26
1651014730000|2022-04-26 23:12:10|12984.6|12982.6|12984.1|12982.1|12985.7|12983.7|12984.1|12982.1|12
1651014740000|2022-04-26 23:12:20|12984.6|12982.6|12985.1|12983.1|12985.3|12983.3|12984.2|12982.2|10
1651014750000|2022-04-26 23:12:30|12984.6|12982.6|12986.2|12984.2|12986.2|12984.2|12984.2|12982.2|9
1651014760000|2022-04-26 23:12:40|12985.6|12983.6|12986.6|12984.6|12986.7|12984.7|12985.6|12983.6|4
1651014770000|2022-04-26 23:12:50|12987.6|12985.6|12990.3|12988.3|12991.2|12989.2|12987.5|12985.5|46
1651014780000|2022-04-26 23:13:00|12990.8|12988.8|12990.2|12988.2|12991.7|12989.7|12990.2|12988.2|26
1651014790000|2022-04-26 23:13:10|12990.3|12988.3|12976|12974|12991.2|12989.2|12968.8|12966.8|471
1651014800000|2022-04-26 23:13:20|12975.7|12973.7|12972.1|12970.1|12976.7|12974.7|12972.1|12970.1|71
1651014810000|2022-04-26 23:13:30|12971.6|12969.6|12969.2|12967.2|12971.8|12969.8|12966.8|12964.8|101
1651014820000|2022-04-26 23:13:40|12969.3|12967.3|12968.6|12966.6|12969.5|12967.5|12968.1|12966.1|9
1651014830000|2022-04-26 23:13:50|12968.8|12966.8|12975.3|12973.3|12980.2|12978.2|12968.7|12966.7|109
1651014840000|2022-04-26 23:14:00|12975.2|12973.2|12979.6|12977.6|12980|12978|12974.5|12972.5|41
1651014850000|2022-04-26 23:14:10|12979.7|12977.7|12978.6|12976.6|12979.7|12977.7|12978.1|12976.1|12
1651014860000|2022-04-26 23:14:20|12978.5|12976.5|12975|12973|12978.6|12976.6|12975|12973|17
1651014870000|2022-04-26 23:14:30|12975.3|12973.3|12974.6|12972.6|12975.3|12973.3|12974.2|12972.2|15
1651014880000|2022-04-26 23:14:40|12974.5|12972.5|12977.3|12975.3|12978.1|12976.1|12974|12972|39
1651014890000|2022-04-26 23:14:50|12977.5|12975.5|12977.8|12975.8|12978.8|12976.8|12977.5|12975.5|12
1651014900000|2022-04-26 23:15:00|12977.7|12975.7|12977.8|12975.8|12977.8|12975.8|12976.3|12974.3|16
1651014910000|2022-04-26 23:15:10|12978.6|12976.6|12976.8|12974.8|12978.6|12976.6|12976.8|12974.8|22
1651014920000|2022-04-26 23:15:20|12976.7|12974.7|12976.3|12974.3|12976.7|12974.7|12975.3|12973.3|19
1651014930000|2022-04-26 23:15:30|12976.1|12974.1|12977.5|12975.5|12977.5|12975.5|12975.6|12973.6|18
1651014940000|2022-04-26 23:15:40|12978|12976|12978.6|12976.6|12978.6|12976.6|12977.8|12975.8|5
1651014950000|2022-04-26 23:15:50|12979.1|12977.1|12978.8|12976.8|12979.2|12977.2|12978.5|12976.5|5
1651014960000|2022-04-26 23:16:00|12979|12977|12978.1|12976.1|12980.1|12978.1|12978.1|12976.1|16
1651014970000|2022-04-26 23:16:10|12978.6|12976.6|12981.2|12979.2|12981.2|12979.2|12978.6|12976.6|13
1651014980000|2022-04-26 23:16:20|12981.6|12979.6|12985.5|12983.5|12985.5|12983.5|12981.5|12979.5|19
1651014990000|2022-04-26 23:16:30|12985|12983|12981|12979|12985.3|12983.3|12979.8|12977.8|33
1651015000000|2022-04-26 23:16:40|12981.1|12979.1|12980.6|12978.6|12981.7|12979.7|12980.1|12978.1|10
1651015010000|2022-04-26 23:16:50|12980.5|12978.5|12980.6|12978.6|12981|12979|12980.3|12978.3|5
1651015020000|2022-04-26 23:17:00|12980.5|12978.5|12978.8|12976.8|12980.6|12978.6|12978.8|12976.8|2
1651015030000|2022-04-26 23:17:10|12978.7|12976.7|12977.8|12975.8|12979|12977|12977.7|12975.7|4
1651015040000|2022-04-26 23:17:20|12978|12976|12979.1|12977.1|12979.3|12977.3|12977.2|12975.2|17
1651015050000|2022-04-26 23:17:30|12979.3|12977.3|12980.3|12978.3|12980.3|12978.3|12979.1|12977.1|5
1651015060000|2022-04-26 23:17:40|12980.6|12978.6|12979.2|12977.2|12980.7|12978.7|12979.1|12977.1|12
1651015070000|2022-04-26 23:17:50|12978.8|12976.8|12980.1|12978.1|12980.1|12978.1|12978.7|12976.7|9
1651015080000|2022-04-26 23:18:00|12979.3|12977.3|12979.8|12977.8|12979.8|12977.8|12979.3|12977.3|4
1651015090000|2022-04-26 23:18:10|12979.5|12977.5|12978|12976|12979.5|12977.5|12978|12976|9
1651015100000|2022-04-26 23:18:20|12977.7|12975.7|12978.8|12976.8|12978.8|12976.8|12977.7|12975.7|5
1651015110000|2022-04-26 23:18:30|12978.6|12976.6|12977.3|12975.3|12978.6|12976.6|12977.3|12975.3|4
1651015120000|2022-04-26 23:18:40|12976.8|12974.8|12978.6|12976.6|12978.6|12976.6|12976.8|12974.8|6
1651015130000|2022-04-26 23:18:50|12978.7|12976.7|12978.2|12976.2|12979.7|12977.7|12978.1|12976.1|14
1651015140000|2022-04-26 23:19:00|12978.3|12976.3|12978.3|12976.3|12978.7|12976.7|12978.1|12976.1|5
1651015150000|2022-04-26 23:19:10|12978.2|12976.2|12977.6|12975.6|12978.3|12976.3|12977.3|12975.3|8
1651015160000|2022-04-26 23:19:20|12978.6|12976.6|12977.8|12975.8|12978.6|12976.6|12977.8|12975.8|10
1651015170000|2022-04-26 23:19:30|12977.6|12975.6|12977.6|12975.6|12977.6|12975.6|12977.6|12975.6|4
1651015180000|2022-04-26 23:19:40|12977.3|12975.3|12978.1|12976.1|12978.1|12976.1|12977|12975|4
1651015190000|2022-04-26 23:19:50|12978|12976|12977.8|12975.8|12978.1|12976.1|12977.8|12975.8|1
1651015200000|2022-04-26 23:20:00|12978.6|12976.6|12978.8|12976.8|12978.8|12976.8|12978.5|12976.5|5
1651015210000|2022-04-26 23:20:10|12978.7|12976.7|12978.2|12976.2|12978.8|12976.8|12977.7|12975.7|25
1651015220000|2022-04-26 23:20:20|12978.1|12976.1|12977.8|12975.8|12978.1|12976.1|12977.7|12975.7|2
1651015230000|2022-04-26 23:20:30|12977.3|12975.3|12975.1|12973.1|12977.5|12975.5|12974.6|12972.6|49
1651015240000|2022-04-26 23:20:40|12974.8|12972.8|12974.7|12972.7|12974.8|12972.8|12973.5|12971.5|47
1651015250000|2022-04-26 23:20:50|12974.8|12972.8|12977.8|12975.8|12977.8|12975.8|12974.8|12972.8|20
1651015260000|2022-04-26 23:21:00|12978.5|12976.5|12979.8|12977.8|12980.2|12978.2|12978.5|12976.5|34
1651015270000|2022-04-26 23:21:10|12980|12978|12975.3|12973.3|12980.6|12978.6|12975.2|12973.2|50
1651015280000|2022-04-26 23:21:20|12975.2|12973.2|12977.6|12975.6|12977.6|12975.6|12975.2|12973.2|11
1651015290000|2022-04-26 23:21:30|12977.5|12975.5|12977.7|12975.7|12977.8|12975.8|12977.3|12975.3|4
1651015300000|2022-04-26 23:21:40|12977.6|12975.6|12978.7|12976.7|12978.8|12976.8|12977.3|12975.3|20
1651015310000|2022-04-26 23:21:50|12978.8|12976.8|12978.6|12976.6|12979.1|12977.1|12978.3|12976.3|4
1651015320000|2022-04-26 23:22:00|12978.5|12976.5|12977.6|12975.6|12979.6|12977.6|12977.3|12975.3|19
1651015330000|2022-04-26 23:22:10|12977.5|12975.5|12977.2|12975.2|12977.6|12975.6|12977.2|12975.2|2
1651015340000|2022-04-26 23:22:20|12977.6|12975.6|12977.3|12975.3|12978.1|12976.1|12977.3|12975.3|5
1651015350000|2022-04-26 23:22:30|12977.5|12975.5|12978.2|12976.2|12978.6|12976.6|12977.5|12975.5|3
1651015360000|2022-04-26 23:22:40|12979.3|12977.3|12978.8|12976.8|12979.8|12977.8|12978.8|12976.8|9
1651015370000|2022-04-26 23:22:50|12979.3|12977.3|12980.5|12978.5|12981.2|12979.2|12978.8|12976.8|15
1651015380000|2022-04-26 23:23:00|12980.6|12978.6|12978.5|12976.5|12980.6|12978.6|12978.5|12976.5|38
1651015390000|2022-04-26 23:23:10|12978.7|12976.7|12979.1|12977.1|12979.6|12977.6|12978.3|12976.3|13
1651015400000|2022-04-26 23:23:20|12978.8|12976.8|12980.2|12978.2|12980.3|12978.3|12978.8|12976.8|7
1651015410000|2022-04-26 23:23:30|12980.1|12978.1|12979.3|12977.3|12980.5|12978.5|12979.1|12977.1|6
1651015420000|2022-04-26 23:23:40|12979.5|12977.5|12979.6|12977.6|12979.6|12977.6|12978.8|12976.8|6
1651015430000|2022-04-26 23:23:50|12979.5|12977.5|12978.7|12976.7|12979.6|12977.6|12978.6|12976.6|12
1651015440000|2022-04-26 23:24:00|12979.2|12977.2|12978.7|12976.7|12979.3|12977.3|12978.7|12976.7|6
1651015450000|2022-04-26 23:24:10|12978.8|12976.8|12977.1|12975.1|12978.8|12976.8|12976.7|12974.7|30
1651015460000|2022-04-26 23:24:20|12977.2|12975.2|12974.5|12972.5|12977.7|12975.7|12974.3|12972.3|46
1651015470000|2022-04-26 23:24:30|12974.6|12972.6|12975.7|12973.7|12976|12974|12974.6|12972.6|36
1651015480000|2022-04-26 23:24:40|12975.6|12973.6|12977.7|12975.7|12977.7|12975.7|12974.6|12972.6|35
1651015490000|2022-04-26 23:24:50|12977.6|12975.6|12978.5|12976.5|12979|12977|12977.3|12975.3|13
1651015500000|2022-04-26 23:25:00|12978.6|12976.6|12979.1|12977.1|12979.1|12977.1|12978.5|12976.5|5
1651015510000|2022-04-26 23:25:10|12980.3|12978.3|12978.8|12976.8|12980.7|12978.7|12978.5|12976.5|24
1651015520000|2022-04-26 23:25:20|12978.7|12976.7|12981.3|12979.3|12981.3|12979.3|12978.5|12976.5|9
1651015530000|2022-04-26 23:25:30|12981|12979|12982.5|12980.5|12982.5|12980.5|12980.7|12978.7|39
1651015540000|2022-04-26 23:25:40|12982|12980|12983.2|12981.2|12983.5|12981.5|12982|12980|14
1651015550000|2022-04-26 23:25:50|12983.1|12981.1|12983.2|12981.2|12983.3|12981.3|12983|12981|3
1651015560000|2022-04-26 23:26:00|12983.1|12981.1|12978.1|12976.1|12983.1|12981.1|12978.1|12976.1|37
1651015570000|2022-04-26 23:26:10|12978.5|12976.5|12980.6|12978.6|12980.6|12978.6|12978.3|12976.3|10
1651015580000|2022-04-26 23:26:20|12980.5|12978.5|12979.7|12977.7|12980.7|12978.7|12979.7|12977.7|4
1651015590000|2022-04-26 23:26:30|12979.6|12977.6|12979.7|12977.7|12979.8|12977.8|12979.6|12977.6|2
1651015600000|2022-04-26 23:26:40|12978.7|12976.7|12981|12979|12981|12979|12975.1|12973.1|61
1651015610000|2022-04-26 23:26:50|12980.8|12978.8|12979.6|12977.6|12980.8|12978.8|12979.6|12977.6|8
1651015620000|2022-04-26 23:27:00|12979.7|12977.7|12976.7|12974.7|12979.7|12977.7|12976.3|12974.3|11
1651015630000|2022-04-26 23:27:10|12976.6|12974.6|12974.5|12972.5|12976.6|12974.6|12973.7|12971.7|35
1651015640000|2022-04-26 23:27:20|12974.6|12972.6|12973.7|12971.7|12975.7|12973.7|12973.5|12971.5|20
1651015650000|2022-04-26 23:27:30|12974.2|12972.2|12974.2|12972.2|12974.3|12972.3|12973.3|12971.3|19
1651015660000|2022-04-26 23:27:40|12974.1|12972.1|12974.6|12972.6|12974.6|12972.6|12974.1|12972.1|6
1651015670000|2022-04-26 23:27:50|12974.7|12972.7|12976.2|12974.2|12977|12975|12974.7|12972.7|45
1651015680000|2022-04-26 23:28:00|12976.1|12974.1|12977.5|12975.5|12977.8|12975.8|12975.5|12973.5|6
1651015690000|2022-04-26 23:28:10|12977.7|12975.7|12976.7|12974.7|12977.8|12975.8|12976.5|12974.5|4
1651015700000|2022-04-26 23:28:20|12976.8|12974.8|12976.2|12974.2|12977.6|12975.6|12976.2|12974.2|7
1651015710000|2022-04-26 23:28:30|12975.8|12973.8|12975.7|12973.7|12976|12974|12975.5|12973.5|2
1651015720000|2022-04-26 23:28:40|12975.8|12973.8|12975.6|12973.6|12976|12974|12975.6|12973.6|1
1651015730000|2022-04-26 23:28:50|12975.7|12973.7|12976.1|12974.1|12976.2|12974.2|12975.7|12973.7|1
1651015740000|2022-04-26 23:29:00|12976.2|12974.2|12976.6|12974.6|12976.6|12974.6|12976.1|12974.1|3
1651015750000|2022-04-26 23:29:10|12976.5|12974.5|12976.5|12974.5|12976.6|12974.6|12976.5|12974.5|0
1651015760000|2022-04-26 23:29:20|12976.3|12974.3|12975|12973|12976.5|12974.5|12974.7|12972.7|13
1651015770000|2022-04-26 23:29:30|12974.8|12972.8|12973.3|12971.3|12974.8|12972.8|12973.1|12971.1|12
1651015780000|2022-04-26 23:29:40|12973.2|12971.2|12973.6|12971.6|12973.6|12971.6|12972|12970|15
1651015790000|2022-04-26 23:29:50|12973|12971|12974.6|12972.6|12974.7|12972.7|12973|12971|7
1651015800000|2022-04-26 23:30:00|12974.5|12972.5|12974.3|12972.3|12975|12973|12973.1|12971.1|12
1651015810000|2022-04-26 23:30:10|12975.1|12973.1|12975.7|12973.7|12976.2|12974.2|12975.1|12973.1|6
1651015820000|2022-04-26 23:30:20|12975.8|12973.8|12974.3|12972.3|12976.1|12974.1|12974.1|12972.1|4
1651015830000|2022-04-26 23:30:30|12974.6|12972.6|12976.3|12974.3|12976.3|12974.3|12974.5|12972.5|2
1651015840000|2022-04-26 23:30:40|12976.2|12974.2|12975.8|12973.8|12976.2|12974.2|12975|12973|1
1651015850000|2022-04-26 23:30:50|12976|12974|12977.6|12975.6|12977.6|12975.6|12976|12974|10
1651015860000|2022-04-26 23:31:00|12977.7|12975.7|12979.8|12977.8|12979.8|12977.8|12977.7|12975.7|16
1651015870000|2022-04-26 23:31:10|12979.7|12977.7|12978.3|12976.3|12981|12979|12978.3|12976.3|11
1651015880000|2022-04-26 23:31:20|12979|12977|12979.3|12977.3|12979.8|12977.8|12978.6|12976.6|3
1651015890000|2022-04-26 23:31:30|12978.6|12976.6|12978.6|12976.6|12978.7|12976.7|12978.5|12976.5|1
1651015900000|2022-04-26 23:31:40|12978.5|12976.5|12977.6|12975.6|12978.6|12976.6|12976.8|12974.8|9
1651015910000|2022-04-26 23:31:50|12977.5|12975.5|12978|12976|12978.1|12976.1|12977.1|12975.1|1
1651015920000|2022-04-26 23:32:00|12978.1|12976.1|12979.7|12977.7|12979.7|12977.7|12978|12976|1
1651015930000|2022-04-26 23:32:10|12980.5|12978.5|12980.2|12978.2|12980.7|12978.7|12980|12978|5
1651015940000|2022-04-26 23:32:20|12980.5|12978.5|12979.8|12977.8|12981|12979|12979.5|12977.5|9
1651015950000|2022-04-26 23:32:30|12980.3|12978.3|12979.6|12977.6|12980.7|12978.7|12979.1|12977.1|7
1651015960000|2022-04-26 23:32:40|12979.7|12977.7|12979.6|12977.6|12979.7|12977.7|12979.6|12977.6|0
1651015970000|2022-04-26 23:32:50|12979|12977|12980.1|12978.1|12980.3|12978.3|12979|12977|4
1651015980000|2022-04-26 23:33:00|12980|12978|12982|12980|12982|12980|12979.3|12977.3|17
1651015990000|2022-04-26 23:33:10|12981.7|12979.7|12984|12982|12984.8|12982.8|12981.7|12979.7|44
1651016000000|2022-04-26 23:33:20|12984.1|12982.1|12985|12983|12986.7|12984.7|12983.7|12981.7|41
1651016010000|2022-04-26 23:33:30|12985.5|12983.5|12986|12984|12986.6|12984.6|12985.2|12983.2|14
1651016020000|2022-04-26 23:33:40|12985.7|12983.7|12987.6|12985.6|12987.8|12985.8|12985.7|12983.7|9
1651016030000|2022-04-26 23:33:50|12987.7|12985.7|12988.6|12986.6|12989.6|12987.6|12987.7|12985.7|18
1651016040000|2022-04-26 23:34:00|12988.8|12986.8|12987.2|12985.2|12989.7|12987.7|12987.2|12985.2|50
1651016050000|2022-04-26 23:34:10|12987.5|12985.5|12986.8|12984.8|12988|12986|12986.8|12984.8|7
1651016060000|2022-04-26 23:34:20|12986.7|12984.7|12986.6|12984.6|12987|12985|12986|12984|13
1651016070000|2022-04-26 23:34:30|12986.3|12984.3|12986.5|12984.5|12986.7|12984.7|12986.2|12984.2|4
1651016080000|2022-04-26 23:34:40|12986.6|12984.6|12985.5|12983.5|12986.6|12984.6|12985|12983|6
1651016090000|2022-04-26 23:34:50|12986.1|12984.1|12985.8|12983.8|12986.2|12984.2|12985.7|12983.7|7
1651016100000|2022-04-26 23:35:00|12986|12984|12986|12984|12986.1|12984.1|12985.6|12983.6|2
1651016110000|2022-04-26 23:35:10|12986.6|12984.6|12986.7|12984.7|12986.7|12984.7|12986.6|12984.6|2
1651016120000|2022-04-26 23:35:20|12987|12985|12986.7|12984.7|12987|12985|12986.6|12984.6|5
1651016130000|2022-04-26 23:35:30|12986.6|12984.6|12987.5|12985.5|12987.5|12985.5|12986.2|12984.2|13
1651016140000|2022-04-26 23:35:40|12987.3|12985.3|12987.2|12985.2|12987.5|12985.5|12987|12985|5
1651016150000|2022-04-26 23:35:50|12987.3|12985.3|12987.1|12985.1|12988.3|12986.3|12987.1|12985.1|18
1651016160000|2022-04-26 23:36:00|12987|12985|12984.3|12982.3|12987.5|12985.5|12984.1|12982.1|24
1651016170000|2022-04-26 23:36:10|12984.5|12982.5|12982.8|12980.8|12984.5|12982.5|12981.8|12979.8|19
1651016180000|2022-04-26 23:36:20|12983|12981|12982.6|12980.6|12983.6|12981.6|12982.1|12980.1|20
1651016190000|2022-04-26 23:36:30|12982.7|12980.7|12983.3|12981.3|12983.7|12981.7|12981.8|12979.8|18
1651016200000|2022-04-26 23:36:40|12983.2|12981.2|12982.3|12980.3|12983.8|12981.8|12982.3|12980.3|6
1651016210000|2022-04-26 23:36:50|12982.5|12980.5|12982.6|12980.6|12982.7|12980.7|12981.8|12979.8|13
1651016220000|2022-04-26 23:37:00|12982.3|12980.3|12982.8|12980.8|12983.1|12981.1|12982.2|12980.2|15
1651016230000|2022-04-26 23:37:10|12983|12981|12983.2|12981.2|12983.3|12981.3|12983|12981|4
1651016240000|2022-04-26 23:37:20|12982.8|12980.8|12983.1|12981.1|12983.1|12981.1|12982.6|12980.6|9
1651016250000|2022-04-26 23:37:30|12983.2|12981.2|12984.5|12982.5|12984.5|12982.5|12983.2|12981.2|4
1651016260000|2022-04-26 23:37:40|12983.7|12981.7|12983.7|12981.7|12984.5|12982.5|12983.7|12981.7|8
1651016270000|2022-04-26 23:37:50|12983.8|12981.8|12986.5|12984.5|12986.5|12984.5|12983.3|12981.3|14
1651016280000|2022-04-26 23:38:00|12986.3|12984.3|12987.3|12985.3|12987.6|12985.6|12986.2|12984.2|6
1651016290000|2022-04-26 23:38:10|12987.5|12985.5|12987.3|12985.3|12987.8|12985.8|12986.6|12984.6|5
1651016300000|2022-04-26 23:38:20|12987.5|12985.5|12986|12984|12987.8|12985.8|12986|12984|10
1651016310000|2022-04-26 23:38:30|12985.8|12983.8|12985.8|12983.8|12986.2|12984.2|12985.2|12983.2|9
1651016320000|2022-04-26 23:38:40|12985.7|12983.7|12987.1|12985.1|12987.1|12985.1|12985.7|12983.7|2
1651016330000|2022-04-26 23:38:50|12987|12985|12989.2|12987.2|12989.2|12987.2|12986.8|12984.8|21
1651016340000|2022-04-26 23:39:00|12989.8|12987.8|12987.8|12985.8|12990.5|12988.5|12987.8|12985.8|53
1651016350000|2022-04-26 23:39:10|12988.3|12986.3|12989.3|12987.3|12990.6|12988.6|12988.3|12986.3|11
1651016360000|2022-04-26 23:39:20|12989.2|12987.2|12988.8|12986.8|12989.6|12987.6|12988.2|12986.2|11
1651016370000|2022-04-26 23:39:30|12988.6|12986.6|12989.7|12987.7|12990.2|12988.2|12988.6|12986.6|3
1651016380000|2022-04-26 23:39:40|12989.8|12987.8|12991.3|12989.3|12991.5|12989.5|12989.2|12987.2|20
1651016390000|2022-04-26 23:39:50|12991|12989|12990|12988|12991|12989|12990|12988|7
1651016400000|2022-04-26 23:40:00|12990.1|12988.1|12989.5|12987.5|12990.7|12988.7|12988.5|12986.5|18
1651016410000|2022-04-26 23:40:10|12989.3|12987.3|12989.7|12987.7|12989.8|12987.8|12987.2|12985.2|21
1651016420000|2022-04-26 23:40:20|12990|12988|12990.3|12988.3|12990.7|12988.7|12989.6|12987.6|9
1651016430000|2022-04-26 23:40:30|12994.8|12992.8|12996.7|12994.7|12996.7|12994.7|12993.7|12991.7|89
1651016440000|2022-04-26 23:40:40|12996.8|12994.8|12999.8|12997.8|13001.3|12999.3|12996.7|12994.7|122
1651016450000|2022-04-26 23:40:50|12999.7|12997.7|12998.6|12996.6|13000.1|12998.1|12997.6|12995.6|26
1651016460000|2022-04-26 23:41:00|12998.5|12996.5|12999.1|12997.1|12999.5|12997.5|12998.1|12996.1|29
1651016470000|2022-04-26 23:41:10|12999.2|12997.2|13000.7|12998.7|13000.8|12998.8|12999|12997|17
1651016480000|2022-04-26 23:41:20|13000.6|12998.6|13000.5|12998.5|13000.6|12998.6|12998.6|12996.6|6
1651016490000|2022-04-26 23:41:30|13000.3|12998.3|13003.5|13001.5|13003.6|13001.6|13000.1|12998.1|58
1651016500000|2022-04-26 23:41:40|13003.6|13001.6|13000.6|12998.6|13003.8|13001.8|12999.7|12997.7|28
1651016510000|2022-04-26 23:41:50|13000.5|12998.5|12998.6|12996.6|13002|13000|12998.6|12996.6|19
1651016520000|2022-04-26 23:42:00|12998.5|12996.5|12998.6|12996.6|12998.8|12996.8|12998.1|12996.1|12
1651016530000|2022-04-26 23:42:10|12998.7|12996.7|12996.6|12994.6|12998.7|12996.7|12996.6|12994.6|22
1651016540000|2022-04-26 23:42:20|12996.5|12994.5|12996.2|12994.2|12997.1|12995.1|12995.7|12993.7|20
1651016550000|2022-04-26 23:42:30|12996.5|12994.5|12997.3|12995.3|12997.7|12995.7|12996.5|12994.5|3
1651016560000|2022-04-26 23:42:40|12997.2|12995.2|12995.7|12993.7|12997.3|12995.3|12995.6|12993.6|10
1651016570000|2022-04-26 23:42:50|12996.1|12994.1|12998|12996|12998|12996|12995.8|12993.8|5
1651016580000|2022-04-26 23:43:00|12998.2|12996.2|12996.7|12994.7|12998.3|12996.3|12996.6|12994.6|8
1651016590000|2022-04-26 23:43:10|12996.6|12994.6|12995.1|12993.1|12996.6|12994.6|12994|12992|14
1651016600000|2022-04-26 23:43:20|12995|12993|12996.1|12994.1|12996.3|12994.3|12994.5|12992.5|6
1651016610000|2022-04-26 23:43:30|12996|12994|12995.3|12993.3|12996.7|12994.7|12994.6|12992.6|6
1651016620000|2022-04-26 23:43:40|12995.2|12993.2|12995.1|12993.1|12995.5|12993.5|12993.8|12991.8|13
1651016630000|2022-04-26 23:43:50|12995|12993|12995.6|12993.6|12995.8|12993.8|12995|12993|4
1651016640000|2022-04-26 23:44:00|12995.5|12993.5|12995.7|12993.7|12996.2|12994.2|12995.5|12993.5|8
1651016650000|2022-04-26 23:44:10|12995|12993|12995.2|12993.2|12995.3|12993.3|12995|12993|4
1651016660000|2022-04-26 23:44:20|12995|12993|12992.8|12990.8|12995|12993|12992.8|12990.8|28
1651016670000|2022-04-26 23:44:30|12993.1|12991.1|12994.7|12992.7|12994.7|12992.7|12993.1|12991.1|11
1651016680000|2022-04-26 23:44:40|12994.8|12992.8|12994.1|12992.1|12995.1|12993.1|12993.8|12991.8|7
1651016690000|2022-04-26 23:44:50|12994|12992|12993.7|12991.7|12994.5|12992.5|12993.3|12991.3|5
1651016700000|2022-04-26 23:45:00|12994.2|12992.2|12995.8|12993.8|12995.8|12993.8|12994.1|12992.1|7
1651016710000|2022-04-26 23:45:10|12996|12994|12997.7|12995.7|12997.8|12995.8|12996|12994|8
1651016720000|2022-04-26 23:45:20|12997.6|12995.6|12996.8|12994.8|12998.2|12996.2|12996.7|12994.7|17
1651016730000|2022-04-26 23:45:30|12994.3|12992.3|12995.5|12993.5|12996.1|12994.1|12993.8|12991.8|24
1651016740000|2022-04-26 23:45:40|12995.7|12993.7|12995.6|12993.6|12995.8|12993.8|12994.1|12992.1|12
1651016750000|2022-04-26 23:45:50|12995.5|12993.5|12995.2|12993.2|12995.7|12993.7|12995|12993|3
1651016760000|2022-04-26 23:46:00|12995.3|12993.3|12995.6|12993.6|12996.2|12994.2|12995.3|12993.3|1
1651016770000|2022-04-26 23:46:10|12995.5|12993.5|12994.8|12992.8|12995.5|12993.5|12994.3|12992.3|14
1651016780000|2022-04-26 23:46:20|12995|12993|12994.8|12992.8|12995.6|12993.6|12994.8|12992.8|6
1651016790000|2022-04-26 23:46:30|12995.3|12993.3|12995.2|12993.2|12995.3|12993.3|12993.8|12991.8|4
1651016800000|2022-04-26 23:46:40|12995.3|12993.3|12996|12994|12996.1|12994.1|12995.3|12993.3|5
1651016810000|2022-04-26 23:46:50|12996.1|12994.1|12997.3|12995.3|12997.6|12995.6|12996.1|12994.1|7
1651016820000|2022-04-26 23:47:00|12997.7|12995.7|12998.3|12996.3|12998.6|12996.6|12997.2|12995.2|16
1651016830000|2022-04-26 23:47:10|12998.5|12996.5|12997.5|12995.5|12999.1|12997.1|12997.5|12995.5|10
1651016840000|2022-04-26 23:47:20|12997.2|12995.2|12999.1|12997.1|12999.1|12997.1|12997.1|12995.1|6
1651016850000|2022-04-26 23:47:30|12999|12997|12999.8|12997.8|13000.7|12998.7|12998.5|12996.5|23
1651016860000|2022-04-26 23:47:40|13000.1|12998.1|13001.7|12999.7|13002|13000|12999.6|12997.6|35
1651016870000|2022-04-26 23:47:50|13001.8|12999.8|13003.1|13001.1|13003.1|13001.1|13001.5|12999.5|8
1651016880000|2022-04-26 23:48:00|13003.2|13001.2|13001.5|12999.5|13003.8|13001.8|13001.5|12999.5|17
1651016890000|2022-04-26 23:48:10|13001.3|12999.3|13001.1|12999.1|13001.5|12999.5|13000.3|12998.3|12
1651016900000|2022-04-26 23:48:20|13001.2|12999.2|12999.6|12997.6|13001.5|12999.5|12998.8|12996.8|12
1651016910000|2022-04-26 23:48:30|12999.2|12997.2|12999.7|12997.7|13000.8|12998.8|12999|12997|12
1651016920000|2022-04-26 23:48:40|12999.8|12997.8|12999.3|12997.3|12999.8|12997.8|12999.2|12997.2|6
1651016930000|2022-04-26 23:48:50|12999.5|12997.5|13001.6|12999.6|13002.1|13000.1|12999.3|12997.3|35
1651016940000|2022-04-26 23:49:00|13001|12999|13001.3|12999.3|13001.5|12999.5|13000.8|12998.8|8
1651016950000|2022-04-26 23:49:10|13001.5|12999.5|13001.3|12999.3|13001.6|12999.6|13001.2|12999.2|3
1651016960000|2022-04-26 23:49:20|13001.5|12999.5|13001.7|12999.7|13002.1|13000.1|13001.5|12999.5|11
1651016970000|2022-04-26 23:49:30|13001.8|12999.8|13002.1|13000.1|13002.8|13000.8|13001.8|12999.8|19
1651016980000|2022-04-26 23:49:40|13002|13000|13002.6|13000.6|13003.7|13001.7|13001.8|12999.8|20
1651016990000|2022-04-26 23:49:50|13002.7|13000.7|13003.3|13001.3|13003.5|13001.5|13002.1|13000.1|3
1651017000000|2022-04-26 23:50:00|13003.2|13001.2|13005.6|13003.6|13005.8|13003.8|13003.2|13001.2|33
1651017010000|2022-04-26 23:50:10|13005.3|13003.3|13005.6|13003.6|13006.2|13004.2|13004.8|13002.8|4
1651017020000|2022-04-26 23:50:20|13005.7|13003.7|13005.7|13003.7|13005.8|13003.8|13005.1|13003.1|9
1651017030000|2022-04-26 23:50:30|13006.2|13004.2|13004.7|13002.7|13006.7|13004.7|13004.6|13002.6|14
1651017040000|2022-04-26 23:50:40|13005.1|13003.1|13003.2|13001.2|13005.1|13003.1|13003|13001|18
1651017050000|2022-04-26 23:50:50|13003.1|13001.1|13004.1|13002.1|13004.3|13002.3|13003|13001|5
1651017060000|2022-04-26 23:51:00|13004.7|13002.7|13005.2|13003.2|13005.6|13003.6|13004.7|13002.7|8
1651017070000|2022-04-26 23:51:10|13005.3|13003.3|13008|13006|13008.1|13006.1|13004.8|13002.8|53
1651017080000|2022-04-26 23:51:20|13008.1|13006.1|13008.3|13006.3|13009.5|13007.5|13008|13006|20
1651017090000|2022-04-26 23:51:30|13009.3|13007.3|13008.8|13006.8|13009.5|13007.5|13007.6|13005.6|27
1651017100000|2022-04-26 23:51:40|13008.7|13006.7|13009.5|13007.5|13009.8|13007.8|13008.5|13006.5|24
1651017110000|2022-04-26 23:51:50|13009.6|13007.6|13009.1|13007.1|13011.7|13009.7|13008.8|13006.8|47
1651017120000|2022-04-26 23:52:00|13009.2|13007.2|13010.6|13008.6|13011.3|13009.3|13009.2|13007.2|18
1651017130000|2022-04-26 23:52:10|13010.7|13008.7|13013.7|13011.7|13014|13012|13010.6|13008.6|52
1651017140000|2022-04-26 23:52:20|13014.1|13012.1|13012.8|13010.8|13014.3|13012.3|13012.8|13010.8|14
1651017150000|2022-04-26 23:52:30|13013|13011|13012.1|13010.1|13013.2|13011.2|13012.1|13010.1|12
1651017160000|2022-04-26 23:52:40|13012.3|13010.3|13011|13009|13012.5|13010.5|13011|13009|10
1651017170000|2022-04-26 23:52:50|13010.3|13008.3|13010.3|13008.3|13010.8|13008.8|13009.8|13007.8|20
1651017180000|2022-04-26 23:53:00|13010.5|13008.5|13010.5|13008.5|13012.3|13010.3|13010.5|13008.5|19
1651017190000|2022-04-26 23:53:10|13010.3|13008.3|13010|13008|13010.3|13008.3|13009.7|13007.7|6
1651017200000|2022-04-26 23:53:20|13009.8|13007.8|13011.6|13009.6|13011.8|13009.8|13009.7|13007.7|10
1651017210000|2022-04-26 23:53:30|13011.5|13009.5|13009.7|13007.7|13012|13010|13009.2|13007.2|19
1651017220000|2022-04-26 23:53:40|13009.6|13007.6|13009.1|13007.1|13009.6|13007.6|13008.5|13006.5|29
1651017230000|2022-04-26 23:53:50|13009|13007|13008.3|13006.3|13009.6|13007.6|13008.3|13006.3|12
1651017240000|2022-04-26 23:54:00|13008.2|13006.2|13005.6|13003.6|13008.2|13006.2|13005.6|13003.6|22
1651017250000|2022-04-26 23:54:10|13005.5|13003.5|13004.3|13002.3|13005.6|13003.6|13003.1|13001.1|60
1651017260000|2022-04-26 23:54:20|13004.1|13002.1|13004.2|13002.2|13004.7|13002.7|13003.7|13001.7|23
1651017270000|2022-04-26 23:54:30|13004.3|13002.3|13003.5|13001.5|13004.8|13002.8|13003.3|13001.3|37
1651017280000|2022-04-26 23:54:40|13003.6|13001.6|13004|13002|13005.3|13003.3|13003.6|13001.6|13
1651017290000|2022-04-26 23:54:50|13003.8|13001.8|13003.5|13001.5|13004.3|13002.3|13003.5|13001.5|8
1651017300000|2022-04-26 23:55:00|13003.6|13001.6|13005.1|13003.1|13005.6|13003.6|13003.6|13001.6|25
1651017310000|2022-04-26 23:55:10|13005.3|13003.3|13003.8|13001.8|13005.5|13003.5|13003.8|13001.8|8
1651017320000|2022-04-26 23:55:20|13003.5|13001.5|13004.2|13002.2|13004.2|13002.2|13003.5|13001.5|3
1651017330000|2022-04-26 23:55:30|13004.6|13002.6|13004.1|13002.1|13005.6|13003.6|13003.8|13001.8|13
1651017340000|2022-04-26 23:55:40|13004.2|13002.2|13003.8|13001.8|13004.6|13002.6|13003|13001|19
1651017350000|2022-04-26 23:55:50|13003.7|13001.7|13003|13001|13003.7|13001.7|13002.7|13000.7|6
1651017360000|2022-04-26 23:56:00|13002.6|13000.6|13003.3|13001.3|13003.8|13001.8|13002.3|13000.3|7
1651017370000|2022-04-26 23:56:10|13003.5|13001.5|13004.7|13002.7|13005.2|13003.2|13003.1|13001.1|10
1651017380000|2022-04-26 23:56:20|13004.6|13002.6|13007.2|13005.2|13007.7|13005.7|13004.5|13002.5|50
1651017390000|2022-04-26 23:56:30|13007.3|13005.3|13006.3|13004.3|13008|13006|13006.3|13004.3|13
1651017400000|2022-04-26 23:56:40|13006.5|13004.5|13007.3|13005.3|13007.8|13005.8|13005.8|13003.8|7
1651017410000|2022-04-26 23:56:50|13007.5|13005.5|13006.3|13004.3|13008.5|13006.5|13006.3|13004.3|24
1651017420000|2022-04-26 23:57:00|13005.8|13003.8|13005.3|13003.3|13006.3|13004.3|13005|13003|20
1651017430000|2022-04-26 23:57:10|13005.5|13003.5|13004.6|13002.6|13006.2|13004.2|13004.3|13002.3|14
1651017440000|2022-04-26 23:57:20|13004.1|13002.1|13005.6|13003.6|13005.6|13003.6|13004.1|13002.1|21
1651017450000|2022-04-26 23:57:30|13005.8|13003.8|13004.2|13002.2|13006|13004|13003.5|13001.5|16
1651017460000|2022-04-26 23:57:40|13004.1|13002.1|13004.1|13002.1|13004.8|13002.8|13003.6|13001.6|6
1651017470000|2022-04-26 23:57:50|13004.2|13002.2|13003.6|13001.6|13004.2|13002.2|13003.3|13001.3|13
1651017480000|2022-04-26 23:58:00|13003.5|13001.5|13003.7|13001.7|13004.5|13002.5|13003.5|13001.5|12
1651017490000|2022-04-26 23:58:10|13003.6|13001.6|13002.6|13000.6|13003.8|13001.8|13001.8|12999.8|24
1651017500000|2022-04-26 23:58:20|13002.7|13000.7|13002.6|13000.6|13003.6|13001.6|13002.5|13000.5|34
1651017510000|2022-04-26 23:58:30|13002.8|13000.8|13002.3|13000.3|13003|13001|13002.3|13000.3|11
1651017520000|2022-04-26 23:58:40|13002.6|13000.6|13002.6|13000.6|13003.1|13001.1|13002.3|13000.3|15
1651017530000|2022-04-26 23:58:50|13002.8|13000.8|13001.7|12999.7|13003.1|13001.1|13001.2|12999.2|19
1651017540000|2022-04-26 23:59:00|13001.2|12999.2|13000.7|12998.7|13001.8|12999.8|12998.7|12996.7|64
1651017550000|2022-04-26 23:59:10|13000.6|12998.6|12999.3|12997.3|13001|12999|12999.3|12997.3|22
1651017560000|2022-04-26 23:59:20|12999.6|12997.6|12997.5|12995.5|12999.6|12997.6|12997.5|12995.5|32
1651017570000|2022-04-26 23:59:30|12997.6|12995.6|12997.3|12995.3|12998.2|12996.2|12996.6|12994.6|29
1651017580000|2022-04-26 23:59:40|12997|12995|12998.6|12996.6|12999.1|12997.1|12996.3|12994.3|29
1651017590000|2022-04-26 23:59:50|12998.5|12996.5|12999.2|12997.2|12999.3|12997.3|12997.7|12995.7|22
1651017600000|2022-04-27 00:00:00|12999|12997|13002.8|13000.8|13004|13002|12999|12997|51
1651017610000|2022-04-27 00:00:10|13003|13001|13002.2|13000.2|13003.1|13001.1|12998.6|12996.6|84
1651017620000|2022-04-27 00:00:20|13002.3|13000.3|13005.1|13003.1|13005.1|13003.1|13001.5|12999.5|30
1651017630000|2022-04-27 00:00:30|13004.8|13002.8|13003.8|13001.8|13005.2|13003.2|13003.2|13001.2|21
1651017640000|2022-04-27 00:00:40|13004|13002|13002.6|13000.6|13004.3|13002.3|13002.3|13000.3|8
1651017650000|2022-04-27 00:00:50|13002.5|13000.5|13002|13000|13002.7|13000.7|13000.8|12998.8|22
1651017660000|2022-04-27 00:01:00|13002.8|13000.8|13009.5|13007.5|13009.5|13007.5|13002.7|13000.7|32
1651017670000|2022-04-27 00:01:10|13009.8|13007.8|13009.8|13007.8|13010.3|13008.3|13008.1|13006.1|69
1651017680000|2022-04-27 00:01:20|13010|13008|13009|13007|13010.7|13008.7|13007.3|13005.3|30
1651017690000|2022-04-27 00:01:30|13008.8|13006.8|13006.5|13004.5|13009|13007|13005.6|13003.6|22
1651017700000|2022-04-27 00:01:40|13006.3|13004.3|13006.5|13004.5|13006.7|13004.7|13006|13004|14
1651017710000|2022-04-27 00:01:50|13006.6|13004.6|13004.8|13002.8|13006.6|13004.6|13004.7|13002.7|10
1651017720000|2022-04-27 00:02:00|13005.1|13003.1|13005.2|13003.2|13005.7|13003.7|13003.7|13001.7|23
1651017730000|2022-04-27 00:02:10|13005.1|13003.1|13003.8|13001.8|13005.1|13003.1|13003.7|13001.7|14
1651017740000|2022-04-27 00:02:20|13003.6|13001.6|12999.7|12997.7|13003.6|13001.6|12999.6|12997.6|35
1651017750000|2022-04-27 00:02:30|12999.5|12997.5|12996.7|12994.7|12999.8|12997.8|12996.6|12994.6|35
1651017760000|2022-04-27 00:02:40|12996.6|12994.6|12993.3|12991.3|12998.3|12996.3|12993.3|12991.3|51
1651017770000|2022-04-27 00:02:50|12994.1|12992.1|12995.2|12993.2|12995.8|12993.8|12993|12991|25
1651017780000|2022-04-27 00:03:00|12995.3|12993.3|12993.6|12991.6|12996.3|12994.3|12993.5|12991.5|31
1651017790000|2022-04-27 00:03:10|12993.5|12991.5|12994.3|12992.3|12995|12993|12993.5|12991.5|34
1651017800000|2022-04-27 00:03:20|12994.1|12992.1|12998.1|12996.1|12998.1|12996.1|12993.2|12991.2|21
1651017810000|2022-04-27 00:03:30|12998|12996|12999.1|12997.1|12999.3|12997.3|12997.2|12995.2|35
1651017820000|2022-04-27 00:03:40|12999.2|12997.2|12998.5|12996.5|13000.8|12998.8|12998.5|12996.5|24
1651017830000|2022-04-27 00:03:50|12998.6|12996.6|12999.1|12997.1|12999.2|12997.2|12996.8|12994.8|12
1651017840000|2022-04-27 00:04:00|12999.2|12997.2|12998.1|12996.1|13000|12998|12997.3|12995.3|25
1651017850000|2022-04-27 00:04:10|12998|12996|12998.1|12996.1|12998.6|12996.6|12997.6|12995.6|3
1651017860000|2022-04-27 00:04:20|12998|12996|12999.6|12997.6|13001.2|12999.2|12998|12996|22
1651017870000|2022-04-27 00:04:30|12999.7|12997.7|13000.2|12998.2|13000.5|12998.5|12998.8|12996.8|3
1651017880000|2022-04-27 00:04:40|12998.7|12996.7|12999.6|12997.6|12999.8|12997.8|12998.6|12996.6|13
1651017890000|2022-04-27 00:04:50|12998.7|12996.7|13001|12999|13001.2|12999.2|12998.7|12996.7|14
1651017900000|2022-04-27 00:05:00|13001.1|12999.1|13001.5|12999.5|13002|13000|13000.3|12998.3|15
1651017910000|2022-04-27 00:05:10|13000.6|12998.6|13002.7|13000.7|13004|13002|13000.1|12998.1|22
1651017920000|2022-04-27 00:05:20|13002.8|13000.8|13001|12999|13002.8|13000.8|13000.8|12998.8|5
1651017930000|2022-04-27 00:05:30|13000.8|12998.8|13001|12999|13001.5|12999.5|13000.7|12998.7|1
1651017940000|2022-04-27 00:05:40|13000.8|12998.8|13000.6|12998.6|13001.3|12999.3|13000.3|12998.3|5
1651017950000|2022-04-27 00:05:50|13000.7|12998.7|13000.3|12998.3|13001|12999|13000.2|12998.2|10
1651017960000|2022-04-27 00:06:00|13000.5|12998.5|13004.1|13002.1|13004.2|13002.2|13000.3|12998.3|20
1651017970000|2022-04-27 00:06:10|13004.2|13002.2|13005.5|13003.5|13005.5|13003.5|13003.8|13001.8|19
1651017980000|2022-04-27 00:06:20|13006|13004|13006.5|13004.5|13007.5|13005.5|13004.7|13002.7|28
1651017990000|2022-04-27 00:06:30|13006|13004|13003.6|13001.6|13006.7|13004.7|13003.2|13001.2|15
1651018000000|2022-04-27 00:06:40|13003.5|13001.5|13000.1|12998.1|13003.5|13001.5|13000.1|12998.1|26
1651018010000|2022-04-27 00:06:50|13000|12998|13000.6|12998.6|13001.7|12999.7|13000|12998|5
1651018020000|2022-04-27 00:07:00|13000.5|12998.5|12999.8|12997.8|13001|12999|12999.1|12997.1|9
1651018030000|2022-04-27 00:07:10|12999.7|12997.7|12998|12996|12999.7|12997.7|12997.5|12995.5|18
1651018040000|2022-04-27 00:07:20|12997.5|12995.5|12998.6|12996.6|12999.1|12997.1|12996|12994|28
1651018050000|2022-04-27 00:07:30|12998.5|12996.5|12998.2|12996.2|12999.6|12997.6|12998.2|12996.2|8
1651018060000|2022-04-27 00:07:40|12998.3|12996.3|12998.5|12996.5|12999.3|12997.3|12998.2|12996.2|12
1651018070000|2022-04-27 00:07:50|12998.6|12996.6|12998.5|12996.5|12998.7|12996.7|12998|12996|2
1651018080000|2022-04-27 00:08:00|12998.3|12996.3|12999|12997|12999.6|12997.6|12998.2|12996.2|5
1651018090000|2022-04-27 00:08:10|12997.6|12995.6|12996.5|12994.5|12997.6|12995.6|12996.5|12994.5|17
1651018100000|2022-04-27 00:08:20|12996.3|12994.3|12996.2|12994.2|12996.7|12994.7|12995.8|12993.8|4
1651018110000|2022-04-27 00:08:30|12996.1|12994.1|12995.6|12993.6|12996.3|12994.3|12994.7|12992.7|17
1651018120000|2022-04-27 00:08:40|12995.7|12993.7|12995.3|12993.3|12995.8|12993.8|12995|12993|4
1651018130000|2022-04-27 00:08:50|12995.8|12993.8|12996.1|12994.1|12996.5|12994.5|12995.5|12993.5|13
1651018140000|2022-04-27 00:09:00|12996.2|12994.2|12997.5|12995.5|12998|12996|12995.3|12993.3|21
1651018150000|2022-04-27 00:09:10|12997.6|12995.6|12999.2|12997.2|12999.3|12997.3|12997.6|12995.6|4
1651018160000|2022-04-27 00:09:20|12999.3|12997.3|12998.6|12996.6|13000.2|12998.2|12998.5|12996.5|28
1651018170000|2022-04-27 00:09:30|12998.7|12996.7|12996.7|12994.7|12999.6|12997.6|12996.6|12994.6|26
1651018180000|2022-04-27 00:09:40|12997.3|12995.3|12997.1|12995.1|12997.5|12995.5|12996.2|12994.2|29
1651018190000|2022-04-27 00:09:50|12997|12995|12996.7|12994.7|12997.7|12995.7|12996.2|12994.2|11
1651018200000|2022-04-27 00:10:00|12996.8|12994.8|12996.3|12994.3|12997.1|12995.1|12995.6|12993.6|9
1651018210000|2022-04-27 00:10:10|12996.2|12994.2|12993.7|12991.7|12996.3|12994.3|12993.7|12991.7|13
1651018220000|2022-04-27 00:10:20|12994.1|12992.1|12993.8|12991.8|12994.1|12992.1|12992.7|12990.7|31
1651018230000|2022-04-27 00:10:30|12994.3|12992.3|12996.3|12994.3|12997.3|12995.3|12994.3|12992.3|8
1651018240000|2022-04-27 00:10:40|12996.1|12994.1|12996.1|12994.1|12996.2|12994.2|12995.8|12993.8|2
1651018250000|2022-04-27 00:10:50|12996|12994|12996.1|12994.1|12996.1|12994.1|12995.5|12993.5|4
1651018260000|2022-04-27 00:11:00|12996|12994|12997.1|12995.1|12997.5|12995.5|12995|12993|26
1651018270000|2022-04-27 00:11:10|12998.2|12996.2|12998.2|12996.2|12999.1|12997.1|12998.1|12996.1|12
1651018280000|2022-04-27 00:11:20|12998.6|12996.6|12999.2|12997.2|12999.5|12997.5|12997.8|12995.8|11
1651018290000|2022-04-27 00:11:30|12999.1|12997.1|12997.8|12995.8|12999.1|12997.1|12997.6|12995.6|4
1651018300000|2022-04-27 00:11:40|12998.1|12996.1|12996.2|12994.2|12998.1|12996.1|12995.8|12993.8|15
1651018310000|2022-04-27 00:11:50|12996.3|12994.3|12994.8|12992.8|12997.2|12995.2|12994.8|12992.8|10
1651018320000|2022-04-27 00:12:00|12994.5|12992.5|12994.8|12992.8|12995|12993|12993.6|12991.6|14
1651018330000|2022-04-27 00:12:10|12994.7|12992.7|12994.2|12992.2|12994.8|12992.8|12993.7|12991.7|7
1651018340000|2022-04-27 00:12:20|12994.1|12992.1|12994.8|12992.8|12994.8|12992.8|12993.5|12991.5|9
1651018350000|2022-04-27 00:12:30|12994.7|12992.7|12996.2|12994.2|12996.5|12994.5|12994.6|12992.6|4
1651018360000|2022-04-27 00:12:40|12996.1|12994.1|12994|12992|12996.1|12994.1|12993.8|12991.8|5
1651018370000|2022-04-27 00:12:50|12993.5|12991.5|12994.2|12992.2|12994.5|12992.5|12993.3|12991.3|2
1651018380000|2022-04-27 00:13:00|12994.3|12992.3|12991.6|12989.6|12994.3|12992.3|12991|12989|43
1651018390000|2022-04-27 00:13:10|12991.1|12989.1|12990.8|12988.8|12992.5|12990.5|12990.8|12988.8|14
1651018400000|2022-04-27 00:13:20|12990.6|12988.6|12991.3|12989.3|12991.7|12989.7|12990.6|12988.6|20
1651018410000|2022-04-27 00:13:30|12991.2|12989.2|12992|12990|12992|12990|12990.7|12988.7|12
1651018420000|2022-04-27 00:13:40|12991.8|12989.8|12993.1|12991.1|12993.1|12991.1|12991.7|12989.7|9
1651018430000|2022-04-27 00:13:50|12993|12991|12993.2|12991.2|12993.7|12991.7|12992.3|12990.3|10
1651018440000|2022-04-27 00:14:00|12993.1|12991.1|12993.6|12991.6|12994|12992|12992.8|12990.8|4
1651018450000|2022-04-27 00:14:10|12992.8|12990.8|12993|12991|12993.3|12991.3|12992.8|12990.8|6
1651018460000|2022-04-27 00:14:20|12993.8|12991.8|12995.1|12993.1|12995.1|12993.1|12993.5|12991.5|15
1651018470000|2022-04-27 00:14:30|12995|12993|12995.7|12993.7|12995.8|12993.8|12994.3|12992.3|5
1651018480000|2022-04-27 00:14:40|12995.6|12993.6|12995.6|12993.6|12996.7|12994.7|12995.5|12993.5|8
1651018490000|2022-04-27 00:14:50|12995.7|12993.7|12997|12995|12997.2|12995.2|12995.7|12993.7|16
1651018500000|2022-04-27 00:15:00|12997.1|12995.1|12996.1|12994.1|12999.2|12997.2|12996|12994|20
1651018510000|2022-04-27 00:15:10|12996|12994|12993.7|12991.7|12996|12994|12993.7|12991.7|19
1651018520000|2022-04-27 00:15:20|12993.8|12991.8|12993.1|12991.1|12994.1|12992.1|12992.5|12990.5|4
1651018530000|2022-04-27 00:15:30|12993.3|12991.3|12991.2|12989.2|12993.7|12991.7|12991.1|12989.1|16
1651018540000|2022-04-27 00:15:40|12991.1|12989.1|12990.5|12988.5|12991.5|12989.5|12990.3|12988.3|13
1651018550000|2022-04-27 00:15:50|12990.6|12988.6|12991.1|12989.1|12991.6|12989.6|12990.6|12988.6|13
1651018560000|2022-04-27 00:16:00|12991.2|12989.2|12992.2|12990.2|12993.2|12991.2|12989.8|12987.8|46
1651018570000|2022-04-27 00:16:10|12992.5|12990.5|12994|12992|12994.6|12992.6|12992.5|12990.5|6
1651018580000|2022-04-27 00:16:20|12993.7|12991.7|12993.7|12991.7|12994|12992|12992.6|12990.6|4
1651018590000|2022-04-27 00:16:30|12993.8|12991.8|12993.3|12991.3|12994.3|12992.3|12992.7|12990.7|4
1651018600000|2022-04-27 00:16:40|12993.2|12991.2|12992.7|12990.7|12993.6|12991.6|12991.8|12989.8|16
1651018610000|2022-04-27 00:16:50|12992.8|12990.8|12992.1|12990.1|12992.8|12990.8|12991.8|12989.8|2
1651018620000|2022-04-27 00:17:00|12992.2|12990.2|12992.8|12990.8|12993|12991|12991.3|12989.3|2
1651018630000|2022-04-27 00:17:10|12993|12991|12993.1|12991.1|12994.5|12992.5|12992.6|12990.6|15
1651018640000|2022-04-27 00:17:20|12993.2|12991.2|12993.6|12991.6|12993.7|12991.7|12992.3|12990.3|7
1651018650000|2022-04-27 00:17:30|12993.7|12991.7|12993.1|12991.1|12994.5|12992.5|12993.1|12991.1|11
1651018660000|2022-04-27 00:17:40|12993.2|12991.2|12994.8|12992.8|12995|12993|12992.8|12990.8|3
1651018670000|2022-04-27 00:17:50|12995.1|12993.1|12996.3|12994.3|12996.3|12994.3|12994.7|12992.7|8
1651018680000|2022-04-27 00:18:00|12996.5|12994.5|12999.7|12997.7|13000|12998|12996.5|12994.5|18
1651018690000|2022-04-27 00:18:10|12999.8|12997.8|12999.1|12997.1|13000.7|12998.7|12998.6|12996.6|21
1651018700000|2022-04-27 00:18:20|12999.2|12997.2|12995.5|12993.5|12999.2|12997.2|12995.3|12993.3|41
1651018710000|2022-04-27 00:18:30|12995.3|12993.3|12993.2|12991.2|12995.7|12993.7|12992.5|12990.5|24
1651018720000|2022-04-27 00:18:40|12993.3|12991.3|12997.1|12995.1|12997.5|12995.5|12993.3|12991.3|8
1651018730000|2022-04-27 00:18:50|12997.2|12995.2|12997.2|12995.2|12998|12996|12995.7|12993.7|14
1651018740000|2022-04-27 00:19:00|12997.3|12995.3|12996.1|12994.1|12997.7|12995.7|12996|12994|10
1651018750000|2022-04-27 00:19:10|12996|12994|12995|12993|12996.2|12994.2|12995|12993|10
1651018760000|2022-04-27 00:19:20|12995.1|12993.1|12994.5|12992.5|12995.5|12993.5|12994.5|12992.5|6
1651018770000|2022-04-27 00:19:30|12994.6|12992.6|12994.6|12992.6|12994.7|12992.7|12994.5|12992.5|1
1651018780000|2022-04-27 00:19:40|12994.7|12992.7|12995.8|12993.8|12996.1|12994.1|12994.5|12992.5|6
1651018790000|2022-04-27 00:19:50|12995.7|12993.7|12996.2|12994.2|12996.5|12994.5|12994.8|12992.8|6
1651018800000|2022-04-27 00:20:00|12996.3|12994.3|12996|12994|12996.3|12994.3|12994.8|12992.8|16
1651018810000|2022-04-27 00:20:10|12996.1|12994.1|12996|12994|12997|12995|12995.8|12993.8|1
1651018820000|2022-04-27 00:20:20|12995.7|12993.7|12996.7|12994.7|12996.7|12994.7|12995.7|12993.7|4
1651018830000|2022-04-27 00:20:30|12996.6|12994.6|12997.5|12995.5|12997.8|12995.8|12996.1|12994.1|8
1651018840000|2022-04-27 00:20:40|12997.6|12995.6|12999.5|12997.5|12999.6|12997.6|12997.3|12995.3|6
1651018850000|2022-04-27 00:20:50|12999.3|12997.3|12999.8|12997.8|13000|12998|12998.8|12996.8|3
1651018860000|2022-04-27 00:21:00|12999.7|12997.7|12999.8|12997.8|12999.8|12997.8|12998.2|12996.2|9
1651018870000|2022-04-27 00:21:10|13000.1|12998.1|13000.3|12998.3|13000.5|12998.5|12999.6|12997.6|42
1651018880000|2022-04-27 00:21:20|13000.2|12998.2|13000.3|12998.3|13000.3|12998.3|12998.8|12996.8|22
1651018890000|2022-04-27 00:21:30|13000.5|12998.5|13008.1|13006.1|13009.6|13007.6|13000.3|12998.3|116
1651018900000|2022-04-27 00:21:40|13008|13006|13007.7|13005.7|13008.7|13006.7|13007.3|13005.3|26
1651018910000|2022-04-27 00:21:50|13007.6|13005.6|13010.5|13008.5|13012.7|13010.7|13007.6|13005.6|53
1651018920000|2022-04-27 00:22:00|13010.3|13008.3|13004.2|13002.2|13010.6|13008.6|13002.6|13000.6|90
1651018930000|2022-04-27 00:22:10|13003.8|13001.8|13006.2|13004.2|13006.6|13004.6|13003.1|13001.1|19
1651018940000|2022-04-27 00:22:20|13006.7|13004.7|13005|13003|13007|13005|13004.6|13002.6|10
1651018950000|2022-04-27 00:22:30|13005.1|13003.1|13005.2|13003.2|13007.3|13005.3|13004.6|13002.6|23
1651018960000|2022-04-27 00:22:40|13005.3|13003.3|13004.6|13002.6|13005.5|13003.5|13004.2|13002.2|3
1651018970000|2022-04-27 00:22:50|13004.7|13002.7|13004.5|13002.5|13005.5|13003.5|13003.2|13001.2|38
1651018980000|2022-04-27 00:23:00|13004.6|13002.6|13006.1|13004.1|13006.6|13004.6|13004.6|13002.6|4
1651018990000|2022-04-27 00:23:10|13006.2|13004.2|13007|13005|13008|13006|13005.7|13003.7|4
1651019000000|2022-04-27 00:23:20|13006.6|13004.6|13007.2|13005.2|13007.2|13005.2|13006.3|13004.3|2
1651019010000|2022-04-27 00:23:30|13007.5|13005.5|13006.6|13004.6|13008.2|13006.2|13006.6|13004.6|4
1651019020000|2022-04-27 00:23:40|13006.8|13004.8|13005.2|13003.2|13007.6|13005.6|13005.1|13003.1|5
1651019030000|2022-04-27 00:23:50|13005.5|13003.5|13005.6|13003.6|13006.6|13004.6|13005.5|13003.5|6
1651019040000|2022-04-27 00:24:00|13005.5|13003.5|13002.3|13000.3|13006|13004|13000.2|12998.2|41
1651019050000|2022-04-27 00:24:10|13002.5|13000.5|13001.1|12999.1|13003|13001|13001.1|12999.1|8
1651019060000|2022-04-27 00:24:20|13001.2|12999.2|13001.1|12999.1|13001.6|12999.6|13000.6|12998.6|5
1651019070000|2022-04-27 00:24:30|13001.2|12999.2|13002.1|13000.1|13002.6|13000.6|13001.2|12999.2|10
1651019080000|2022-04-27 00:24:40|13002|13000|13000.7|12998.7|13002.2|13000.2|13000.2|12998.2|7
1651019090000|2022-04-27 00:24:50|13000.6|12998.6|12999.6|12997.6|13001|12999|12999.6|12997.6|15
1651019100000|2022-04-27 00:25:00|12999.7|12997.7|12999.8|12997.8|13001.1|12999.1|12999.5|12997.5|10
1651019110000|2022-04-27 00:25:10|13000|12998|12999.7|12997.7|13000.2|12998.2|12999.2|12997.2|14
1651019120000|2022-04-27 00:25:20|12999.8|12997.8|12998.5|12996.5|12999.8|12997.8|12998.2|12996.2|20
1651019130000|2022-04-27 00:25:30|12998.6|12996.6|12998.8|12996.8|12999|12997|12997.8|12995.8|5
1651019140000|2022-04-27 00:25:40|12998.7|12996.7|12999.1|12997.1|12999.7|12997.7|12998.6|12996.6|10
1651019150000|2022-04-27 00:25:50|12999.5|12997.5|13000.5|12998.5|13001.6|12999.6|12999.1|12997.1|13
1651019160000|2022-04-27 00:26:00|13000.6|12998.6|13002|13000|13002.7|13000.7|13000.3|12998.3|9
1651019170000|2022-04-27 00:26:10|13001.8|12999.8|13000.1|12998.1|13001.8|12999.8|13000|12998|6
1651019180000|2022-04-27 00:26:20|13000.2|12998.2|13000|12998|13001.1|12999.1|12999.5|12997.5|5
1651019190000|2022-04-27 00:26:30|13000.1|12998.1|13000.2|12998.2|13000.3|12998.3|12999.5|12997.5|1
1651019200000|2022-04-27 00:26:40|13000.1|12998.1|12999|12997|13000.3|12998.3|12998.5|12996.5|10
1651019210000|2022-04-27 00:26:50|12999.1|12997.1|12997.8|12995.8|12999.5|12997.5|12996.7|12994.7|21
1651019220000|2022-04-27 00:27:00|12998|12996|12998.1|12996.1|12998.6|12996.6|12997.6|12995.6|9
1651019230000|2022-04-27 00:27:10|12998.2|12996.2|12999.2|12997.2|12999.7|12997.7|12998.1|12996.1|0
1651019240000|2022-04-27 00:27:20|12999.3|12997.3|12999.2|12997.2|12999.6|12997.6|12998.8|12996.8|4
1651019250000|2022-04-27 00:27:30|12999.3|12997.3|12999|12997|12999.5|12997.5|12999|12997|1
1651019260000|2022-04-27 00:27:40|12999.2|12997.2|12999.1|12997.1|12999.7|12997.7|12999|12997|1
1651019270000|2022-04-27 00:27:50|12999|12997|12999.6|12997.6|12999.7|12997.7|12998.8|12996.8|9
1651019280000|2022-04-27 00:28:00|12999.7|12997.7|13001.1|12999.1|13001.3|12999.3|12999.6|12997.6|3
1651019290000|2022-04-27 00:28:10|13001|12999|13000.1|12998.1|13001|12999|12999.8|12997.8|3
1651019300000|2022-04-27 00:28:20|13000.2|12998.2|12998.1|12996.1|13000.8|12998.8|12997.8|12995.8|13
1651019310000|2022-04-27 00:28:30|12998.2|12996.2|12994.6|12992.6|12998.5|12996.5|12994.1|12992.1|18
1651019320000|2022-04-27 00:28:40|12994.1|12992.1|12992.5|12990.5|12994.5|12992.5|12992.3|12990.3|21
1651019330000|2022-04-27 00:28:50|12991.5|12989.5|12992.7|12990.7|12993.1|12991.1|12991.3|12989.3|16
1651019340000|2022-04-27 00:29:00|12993.1|12991.1|12993.6|12991.6|12994.6|12992.6|12993.1|12991.1|15
1651019350000|2022-04-27 00:29:10|12993.7|12991.7|12993.8|12991.8|12994|12992|12993.3|12991.3|2
1651019360000|2022-04-27 00:29:20|12995.1|12993.1|12994.2|12992.2|12995.3|12993.3|12993.3|12991.3|24
1651019370000|2022-04-27 00:29:30|12994.3|12992.3|12995.5|12993.5|12995.6|12993.6|12994.3|12992.3|6
1651019380000|2022-04-27 00:29:40|12995.6|12993.6|12994.5|12992.5|12995.7|12993.7|12994.5|12992.5|6
1651019390000|2022-04-27 00:29:50|12995|12993|12995.7|12993.7|12995.7|12993.7|12994.5|12992.5|13
1651019400000|2022-04-27 00:30:00|12995.6|12993.6|12995.5|12993.5|12996.2|12994.2|12994.3|12992.3|15
1651019410000|2022-04-27 00:30:10|12995.3|12993.3|12993.1|12991.1|12995.3|12993.3|12993.1|12991.1|9
1651019420000|2022-04-27 00:30:20|12993.2|12991.2|12993.7|12991.7|12995.3|12993.3|12993.1|12991.1|3
1651019430000|2022-04-27 00:30:30|12993.8|12991.8|12995.1|12993.1|12995.2|12993.2|12993.7|12991.7|10
1651019440000|2022-04-27 00:30:40|12995.2|12993.2|12992.8|12990.8|12995.6|12993.6|12992.8|12990.8|8
1651019450000|2022-04-27 00:30:50|12993|12991|12993.3|12991.3|12993.3|12991.3|12992.8|12990.8|0
1651019460000|2022-04-27 00:31:00|12993.2|12991.2|12993.7|12991.7|12994.2|12992.2|12992.8|12990.8|12
1651019470000|2022-04-27 00:31:10|12993.6|12991.6|12992.8|12990.8|12993.7|12991.7|12992.6|12990.6|1
1651019480000|2022-04-27 00:31:20|12993|12991|12992.2|12990.2|12993.5|12991.5|12992|12990|11
1651019490000|2022-04-27 00:31:30|12992.1|12990.1|12993.2|12991.2|12993.2|12991.2|12992|12990|7
1651019500000|2022-04-27 00:31:40|12992.3|12990.3|12992.2|12990.2|12992.7|12990.7|12991.8|12989.8|17
1651019510000|2022-04-27 00:31:50|12992.1|12990.1|12991.8|12989.8|12992.2|12990.2|12991.8|12989.8|5
1651019520000|2022-04-27 00:32:00|12991.7|12989.7|12991.3|12989.3|12992.3|12990.3|12991.2|12989.2|21
1651019530000|2022-04-27 00:32:10|12991.1|12989.1|12990.1|12988.1|12991.1|12989.1|12990|12988|21
1651019540000|2022-04-27 00:32:20|12990.2|12988.2|12989.2|12987.2|12990.2|12988.2|12988.3|12986.3|22
1651019550000|2022-04-27 00:32:30|12989.6|12987.6|12989.2|12987.2|12989.8|12987.8|12989|12987|9
1651019560000|2022-04-27 00:32:40|12989|12987|12988.2|12986.2|12989.5|12987.5|12988.2|12986.2|12
1651019570000|2022-04-27 00:32:50|12987.7|12985.7|12984.8|12982.8|12987.7|12985.7|12984.3|12982.3|63
1651019580000|2022-04-27 00:33:00|12984.7|12982.7|12987|12985|12987.2|12985.2|12984.6|12982.6|14
1651019590000|2022-04-27 00:33:10|12986.8|12984.8|12986.6|12984.6|12987.7|12985.7|12986.5|12984.5|15
1651019600000|2022-04-27 00:33:20|12986.7|12984.7|12988.3|12986.3|12989|12987|12986.5|12984.5|10
1651019610000|2022-04-27 00:33:30|12988.1|12986.1|12988|12986|12988.7|12986.7|12988|12986|4
1651019620000|2022-04-27 00:33:40|12987.8|12985.8|12985.8|12983.8|12987.8|12985.8|12985.8|12983.8|7
1651019630000|2022-04-27 00:33:50|12986|12984|12986.2|12984.2|12986.2|12984.2|12985.7|12983.7|3
1651019640000|2022-04-27 00:34:00|12986.1|12984.1|12986.1|12984.1|12986.3|12984.3|12985.8|12983.8|4
1651019650000|2022-04-27 00:34:10|12986.3|12984.3|12987.3|12985.3|12987.5|12985.5|12986.1|12984.1|1
1651019660000|2022-04-27 00:34:20|12987.1|12985.1|12986.1|12984.1|12987.3|12985.3|12986.1|12984.1|7
1651019670000|2022-04-27 00:34:30|12986.2|12984.2|12986.3|12984.3|12987|12985|12986.1|12984.1|5
1651019680000|2022-04-27 00:34:40|12986.5|12984.5|12986.2|12984.2|12986.7|12984.7|12985.1|12983.1|8
1651019690000|2022-04-27 00:34:50|12986.1|12984.1|12985.3|12983.3|12986.1|12984.1|12985|12983|6
1651019700000|2022-04-27 00:35:00|12985.1|12983.1|12989.2|12987.2|12989.8|12987.8|12985.1|12983.1|38
1651019710000|2022-04-27 00:35:10|12989.1|12987.1|12987.6|12985.6|12989.6|12987.6|12987.3|12985.3|4
1651019720000|2022-04-27 00:35:20|12988.5|12986.5|12987.6|12985.6|12988.8|12986.8|12987.3|12985.3|9
1651019730000|2022-04-27 00:35:30|12987.3|12985.3|12989.6|12987.6|12989.6|12987.6|12986.6|12984.6|27
1651019740000|2022-04-27 00:35:40|12989.5|12987.5|12989.3|12987.3|12989.5|12987.5|12988.2|12986.2|13
1651019750000|2022-04-27 00:35:50|12989.2|12987.2|12989.6|12987.6|12989.6|12987.6|12989.2|12987.2|0
1651019760000|2022-04-27 00:36:00|12989.5|12987.5|12990.2|12988.2|12990.7|12988.7|12989.5|12987.5|7
1651019770000|2022-04-27 00:36:10|12990.3|12988.3|12989.6|12987.6|12990.5|12988.5|12989.5|12987.5|4
1651019780000|2022-04-27 00:36:20|12989.7|12987.7|12989.6|12987.6|12989.7|12987.7|12989.5|12987.5|0
1651019790000|2022-04-27 00:36:30|12989.7|12987.7|12990.6|12988.6|12991|12989|12989.7|12987.7|7
1651019800000|2022-04-27 00:36:40|12990.7|12988.7|12991.3|12989.3|12991.6|12989.6|12990.7|12988.7|10
1651019810000|2022-04-27 00:36:50|12991.5|12989.5|12993.6|12991.6|12993.6|12991.6|12991.2|12989.2|9
1651019820000|2022-04-27 00:37:00|12993.1|12991.1|12992.6|12990.6|12993.8|12991.8|12992.6|12990.6|20
1651019830000|2022-04-27 00:37:10|12992.7|12990.7|12992.6|12990.6|12993.1|12991.1|12992.5|12990.5|4
1651019840000|2022-04-27 00:37:20|12992.7|12990.7|12993.6|12991.6|12993.6|12991.6|12991.7|12989.7|22
1651019850000|2022-04-27 00:37:30|12993|12991|12992.8|12990.8|12993.1|12991.1|12992.5|12990.5|5
1651019860000|2022-04-27 00:37:40|12992.7|12990.7|12992.5|12990.5|12992.8|12990.8|12991.6|12989.6|12
1651019870000|2022-04-27 00:37:50|12992.2|12990.2|12992.5|12990.5|12992.5|12990.5|12992.2|12990.2|5
1651019880000|2022-04-27 00:38:00|12992.7|12990.7|12990.8|12988.8|12993.1|12991.1|12990.8|12988.8|24
1651019890000|2022-04-27 00:38:10|12990.7|12988.7|12990.8|12988.8|12991|12989|12990.2|12988.2|2
1651019900000|2022-04-27 00:38:20|12991|12989|12991|12989|12991.1|12989.1|12989.8|12987.8|9
1651019910000|2022-04-27 00:38:30|12991.1|12989.1|12990.2|12988.2|12991.7|12989.7|12990.1|12988.1|9
1651019920000|2022-04-27 00:38:40|12990|12988|12988.8|12986.8|12990|12988|12988.7|12986.7|3
1651019930000|2022-04-27 00:38:50|12988.7|12986.7|12988|12986|12988.7|12986.7|12988|12986|4
1651019940000|2022-04-27 00:39:00|12988.2|12986.2|12986.6|12984.6|12988.6|12986.6|12986.6|12984.6|9
1651019950000|2022-04-27 00:39:10|12986.5|12984.5|12985.6|12983.6|12987.1|12985.1|12985|12983|20
1651019960000|2022-04-27 00:39:20|12985.5|12983.5|12985.1|12983.1|12985.6|12983.6|12983.5|12981.5|23
1651019970000|2022-04-27 00:39:30|12985|12983|12985.1|12983.1|12985.3|12983.3|12984.7|12982.7|3
1651019980000|2022-04-27 00:39:40|12985|12983|12983.8|12981.8|12985|12983|12983.5|12981.5|2
1651019990000|2022-04-27 00:39:50|12983.7|12981.7|12981.5|12979.5|12983.7|12981.7|12980.3|12978.3|33
1651020000000|2022-04-27 00:40:00|12981.6|12979.6|12980.6|12978.6|12982.7|12980.7|12980.5|12978.5|19
1651020010000|2022-04-27 00:40:10|12980.7|12978.7|12980.5|12978.5|12981.1|12979.1|12979.7|12977.7|13
1651020020000|2022-04-27 00:40:20|12980.3|12978.3|12980.5|12978.5|12980.8|12978.8|12979.5|12977.5|35
1651020030000|2022-04-27 00:40:30|12980.3|12978.3|12979.2|12977.2|12980.3|12978.3|12979.1|12977.1|12
1651020040000|2022-04-27 00:40:40|12979.1|12977.1|12980.6|12978.6|12980.6|12978.6|12978.8|12976.8|10
1651020050000|2022-04-27 00:40:50|12980.7|12978.7|12980.2|12978.2|12980.7|12978.7|12979.8|12977.8|2
1651020060000|2022-04-27 00:41:00|12980.1|12978.1|12981|12979|12981.5|12979.5|12980|12978|28
1651020070000|2022-04-27 00:41:10|12980.8|12978.8|12979.8|12977.8|12981|12979|12979.8|12977.8|3
1651020080000|2022-04-27 00:41:20|12979.6|12977.6|12979.1|12977.1|12979.7|12977.7|12978.7|12976.7|2
1651020090000|2022-04-27 00:41:30|12978.6|12976.6|12980.1|12978.1|12980.1|12978.1|12978.5|12976.5|14
1651020100000|2022-04-27 00:41:40|12980|12978|12978.8|12976.8|12980.1|12978.1|12978.7|12976.7|3
1651020110000|2022-04-27 00:41:50|12979|12977|12977.7|12975.7|12979.1|12977.1|12977.7|12975.7|14
1651020120000|2022-04-27 00:42:00|12977.8|12975.8|12971.6|12969.6|12978.5|12976.5|12969.7|12967.7|135
1651020130000|2022-04-27 00:42:10|12971.1|12969.1|12964.5|12962.5|12971.1|12969.1|12963.7|12961.7|132
1651020140000|2022-04-27 00:42:20|12964.6|12962.6|12961|12959|12964.6|12962.6|12960.1|12958.1|74
1651020150000|2022-04-27 00:42:30|12960.8|12958.8|12961.3|12959.3|12961.7|12959.7|12959.2|12957.2|67
1651020160000|2022-04-27 00:42:40|12961.5|12959.5|12964.3|12962.3|12964.3|12962.3|12961.3|12959.3|34
1651020170000|2022-04-27 00:42:50|12964.5|12962.5|12963.3|12961.3|12964.5|12962.5|12962|12960|18
1651020180000|2022-04-27 00:43:00|12963.5|12961.5|12964.1|12962.1|12964.2|12962.2|12963|12961|17
1651020190000|2022-04-27 00:43:10|12964.2|12962.2|12968|12966|12968.3|12966.3|12964.2|12962.2|38
1651020200000|2022-04-27 00:43:20|12967.8|12965.8|12969.3|12967.3|12970.5|12968.5|12967.3|12965.3|25
1651020210000|2022-04-27 00:43:30|12969.5|12967.5|12969.8|12967.8|12972.3|12970.3|12969.5|12967.5|28
1651020220000|2022-04-27 00:43:40|12969.7|12967.7|12969.8|12967.8|12970.6|12968.6|12969.1|12967.1|15
1651020230000|2022-04-27 00:43:50|12969.7|12967.7|12969.2|12967.2|12970.7|12968.7|12969.2|12967.2|15
1651020240000|2022-04-27 00:44:00|12969.6|12967.6|12973.5|12971.5|12973.8|12971.8|12969.2|12967.2|46
1651020250000|2022-04-27 00:44:10|12973.6|12971.6|12975|12973|12975|12973|12973.6|12971.6|15
1651020260000|2022-04-27 00:44:20|12975.1|12973.1|12975|12973|12975.7|12973.7|12974.6|12972.6|12
1651020270000|2022-04-27 00:44:30|12974.8|12972.8|12975|12973|12975|12973|12973.7|12971.7|14
1651020280000|2022-04-27 00:44:40|12975.1|12973.1|12972.7|12970.7|12975.1|12973.1|12972.7|12970.7|10
1651020290000|2022-04-27 00:44:50|12972.8|12970.8|12973|12971|12973.7|12971.7|12972.6|12970.6|14
1651020300000|2022-04-27 00:45:00|12973.1|12971.1|12972.5|12970.5|12973.6|12971.6|12971.7|12969.7|16
1651020310000|2022-04-27 00:45:10|12972.6|12970.6|12973.2|12971.2|12974.2|12972.2|12972.6|12970.6|9
1651020320000|2022-04-27 00:45:20|12973.5|12971.5|12966.7|12964.7|12973.5|12971.5|12966.7|12964.7|31
1651020330000|2022-04-27 00:45:30|12966.8|12964.8|12968.7|12966.7|12968.8|12966.8|12966.6|12964.6|10
1651020340000|2022-04-27 00:45:40|12968.6|12966.6|12967|12965|12969|12967|12966.8|12964.8|10
1651020350000|2022-04-27 00:45:50|12966.7|12964.7|12966.6|12964.6|12967.1|12965.1|12965.7|12963.7|11
1651020360000|2022-04-27 00:46:00|12967.3|12965.3|12967.7|12965.7|12968.1|12966.1|12967|12965|9
1651020370000|2022-04-27 00:46:10|12967.2|12965.2|12967.7|12965.7|12968.2|12966.2|12967|12965|7
1651020380000|2022-04-27 00:46:20|12967.6|12965.6|12967.7|12965.7|12968.1|12966.1|12967.6|12965.6|0
1651020390000|2022-04-27 00:46:30|12968|12966|12967.7|12965.7|12968.3|12966.3|12967.6|12965.6|4
1651020400000|2022-04-27 00:46:40|12967.8|12965.8|12971|12969|12971.6|12969.6|12967.8|12965.8|14
1651020410000|2022-04-27 00:46:50|12971.1|12969.1|12973.3|12971.3|12974.5|12972.5|12971|12969|22
1651020420000|2022-04-27 00:47:00|12973.5|12971.5|12973.8|12971.8|12975.7|12973.7|12973.5|12971.5|28
1651020430000|2022-04-27 00:47:10|12973.7|12971.7|12974.2|12972.2|12974.8|12972.8|12972.5|12970.5|9
1651020440000|2022-04-27 00:47:20|12974.3|12972.3|12973.5|12971.5|12974.8|12972.8|12973.5|12971.5|2
1651020450000|2022-04-27 00:47:30|12973.3|12971.3|12973.5|12971.5|12974.2|12972.2|12973|12971|12
1651020460000|2022-04-27 00:47:40|12973.3|12971.3|12973.6|12971.6|12973.6|12971.6|12972.7|12970.7|0
1651020470000|2022-04-27 00:47:50|12973.5|12971.5|12973.2|12971.2|12973.6|12971.6|12972.5|12970.5|9
1651020480000|2022-04-27 00:48:00|12972.7|12970.7|12973.8|12971.8|12974|12972|12972.7|12970.7|0
1651020490000|2022-04-27 00:48:10|12974|12972|12973.8|12971.8|12974.6|12972.6|12973.7|12971.7|5
1651020500000|2022-04-27 00:48:20|12973|12971|12975|12973|12975|12973|12972.8|12970.8|8
1651020510000|2022-04-27 00:48:30|12975.1|12973.1|12976.3|12974.3|12977|12975|12975|12973|5
1651020520000|2022-04-27 00:48:40|12976.2|12974.2|12972.7|12970.7|12976.8|12974.8|12972.7|12970.7|13
1651020530000|2022-04-27 00:48:50|12972.6|12970.6|12970.7|12968.7|12972.8|12970.8|12970.7|12968.7|15
1651020540000|2022-04-27 00:49:00|12970.8|12968.8|12971.7|12969.7|12972|12970|12970.2|12968.2|6
1651020550000|2022-04-27 00:49:10|12971.8|12969.8|12971.6|12969.6|12972|12970|12971|12969|4
1651020560000|2022-04-27 00:49:20|12971.5|12969.5|12973.1|12971.1|12973.1|12971.1|12970.8|12968.8|4
1651020570000|2022-04-27 00:49:30|12972.8|12970.8|12973.6|12971.6|12973.7|12971.7|12972.2|12970.2|4
1651020580000|2022-04-27 00:49:40|12972.8|12970.8|12972.8|12970.8|12972.8|12970.8|12972.2|12970.2|7
1651020590000|2022-04-27 00:49:50|12973.1|12971.1|12974.1|12972.1|12974.2|12972.2|12972.5|12970.5|3
1651020600000|2022-04-27 00:50:00|12974.5|12972.5|12975|12973|12975|12973|12974.2|12972.2|3
1651020610000|2022-04-27 00:50:10|12975.2|12973.2|12975.3|12973.3|12975.3|12973.3|12974.6|12972.6|5
1651020620000|2022-04-27 00:50:20|12975.2|12973.2|12975.6|12973.6|12976|12974|12975.2|12973.2|4
1651020630000|2022-04-27 00:50:30|12975.7|12973.7|12975.8|12973.8|12975.8|12973.8|12975.5|12973.5|2
1651020640000|2022-04-27 00:50:40|12976|12974|12977.7|12975.7|12978|12976|12975.8|12973.8|27
1651020650000|2022-04-27 00:50:50|12977.6|12975.6|12976.6|12974.6|12977.8|12975.8|12976.5|12974.5|15
1651020660000|2022-04-27 00:51:00|12976.5|12974.5|12978.5|12976.5|12978.7|12976.7|12976.5|12974.5|12
1651020670000|2022-04-27 00:51:10|12978.6|12976.6|12977.6|12975.6|12978.6|12976.6|12977.6|12975.6|2
1651020680000|2022-04-27 00:51:20|12977.2|12975.2|12975.8|12973.8|12977.3|12975.3|12975|12973|10
1651020690000|2022-04-27 00:51:30|12976|12974|12975.1|12973.1|12976|12974|12975.1|12973.1|1
1651020700000|2022-04-27 00:51:40|12975|12973|12976.3|12974.3|12976.3|12974.3|12974.7|12972.7|4
1651020710000|2022-04-27 00:51:50|12976.7|12974.7|12976.3|12974.3|12977.3|12975.3|12976.2|12974.2|8
1651020720000|2022-04-27 00:52:00|12976.2|12974.2|12978.3|12976.3|12978.5|12976.5|12976.2|12974.2|3
1651020730000|2022-04-27 00:52:10|12978|12976|12977.5|12975.5|12978.2|12976.2|12976.5|12974.5|8
1651020740000|2022-04-27 00:52:20|12977.6|12975.6|12976.1|12974.1|12977.8|12975.8|12976.1|12974.1|6
1651020750000|2022-04-27 00:52:30|12976.2|12974.2|12977|12975|12977|12975|12975.8|12973.8|11
1651020760000|2022-04-27 00:52:40|12976.8|12974.8|12977|12975|12977.6|12975.6|12976.7|12974.7|1
1651020770000|2022-04-27 00:52:50|12977.1|12975.1|12976.8|12974.8|12977.1|12975.1|12976.1|12974.1|5
1651020780000|2022-04-27 00:53:00|12976.6|12974.6|12975.8|12973.8|12976.7|12974.7|12974.7|12972.7|6
1651020790000|2022-04-27 00:53:10|12975.7|12973.7|12976.7|12974.7|12976.7|12974.7|12975.3|12973.3|6
1651020800000|2022-04-27 00:53:20|12976.6|12974.6|12977.1|12975.1|12977.3|12975.3|12976.3|12974.3|3
1651020810000|2022-04-27 00:53:30|12977.2|12975.2|12979.5|12977.5|12979.6|12977.6|12977|12975|24
1651020820000|2022-04-27 00:53:40|12979.1|12977.1|12979.6|12977.6|12979.7|12977.7|12978.6|12976.6|5
1651020830000|2022-04-27 00:53:50|12979.7|12977.7|12977.5|12975.5|12979.8|12977.8|12977.5|12975.5|7
1651020840000|2022-04-27 00:54:00|12977.6|12975.6|12978.8|12976.8|12978.8|12976.8|12977.6|12975.6|5
1651020850000|2022-04-27 00:54:10|12979|12977|12978.3|12976.3|12979.2|12977.2|12978.2|12976.2|3
1651020860000|2022-04-27 00:54:20|12978.6|12976.6|12979.1|12977.1|12979.5|12977.5|12978.5|12976.5|7
1651020870000|2022-04-27 00:54:30|12979|12977|12979.1|12977.1|12979.6|12977.6|12978.5|12976.5|4
1651020880000|2022-04-27 00:54:40|12979.2|12977.2|12978.8|12976.8|12979.5|12977.5|12978.3|12976.3|4
1651020890000|2022-04-27 00:54:50|12978.7|12976.7|12980.1|12978.1|12980.1|12978.1|12978.7|12976.7|10
1651020900000|2022-04-27 00:55:00|12980.2|12978.2|12980.7|12978.7|12981.6|12979.6|12979.6|12977.6|11
1651020910000|2022-04-27 00:55:10|12980.6|12978.6|12983.1|12981.1|12984.8|12982.8|12980|12978|39
1651020920000|2022-04-27 00:55:20|12983|12981|12978.5|12976.5|12983.1|12981.1|12978.1|12976.1|21
1651020930000|2022-04-27 00:55:30|12978.3|12976.3|12975.2|12973.2|12978.3|12976.3|12974.2|12972.2|22
1651020940000|2022-04-27 00:55:40|12975.3|12973.3|12968.8|12966.8|12975.7|12973.7|12968.8|12966.8|24
1651020950000|2022-04-27 00:55:50|12969.3|12967.3|12967.8|12965.8|12970.7|12968.7|12967.8|12965.8|21
1651020960000|2022-04-27 00:56:00|12968|12966|12971.7|12969.7|12972.6|12970.6|12968|12966|11
1651020970000|2022-04-27 00:56:10|12971.8|12969.8|12971.8|12969.8|12973.2|12971.2|12971.3|12969.3|13
1651020980000|2022-04-27 00:56:20|12971.7|12969.7|12969.6|12967.6|12971.8|12969.8|12969.5|12967.5|8
1651020990000|2022-04-27 00:56:30|12969.5|12967.5|12963.8|12961.8|12970.2|12968.2|12963.7|12961.7|28
1651021000000|2022-04-27 00:56:40|12963.7|12961.7|12963.7|12961.7|12966.1|12964.1|12963.5|12961.5|21
1651021010000|2022-04-27 00:56:50|12963.8|12961.8|12961.6|12959.6|12964.6|12962.6|12961.2|12959.2|35
1651021020000|2022-04-27 00:57:00|12961.5|12959.5|12956.8|12954.8|12962.2|12960.2|12956.5|12954.5|100
1651021030000|2022-04-27 00:57:10|12956.7|12954.7|12955.7|12953.7|12957.1|12955.1|12953.5|12951.5|72
1651021040000|2022-04-27 00:57:20|12956.1|12954.1|12961.8|12959.8|12961.8|12959.8|12956|12954|35
1651021050000|2022-04-27 00:57:30|12962|12960|12962.3|12960.3|12963.1|12961.1|12961.6|12959.6|9
1651021060000|2022-04-27 00:57:40|12962.5|12960.5|12958.7|12956.7|12963.3|12961.3|12957.2|12955.2|39
1651021070000|2022-04-27 00:57:50|12957.3|12955.3|12955.3|12953.3|12957.5|12955.5|12955|12953|34
1651021080000|2022-04-27 00:58:00|12955.7|12953.7|12958.7|12956.7|12958.7|12956.7|12954.1|12952.1|40
1651021090000|2022-04-27 00:58:10|12959.1|12957.1|12959.5|12957.5|12960.1|12958.1|12957.8|12955.8|13
1651021100000|2022-04-27 00:58:20|12959.1|12957.1|12960.3|12958.3|12960.7|12958.7|12958.7|12956.7|16
1651021110000|2022-04-27 00:58:30|12960.5|12958.5|12958.7|12956.7|12960.7|12958.7|12958.7|12956.7|9
1651021120000|2022-04-27 00:58:40|12958.6|12956.6|12962.7|12960.7|12963.2|12961.2|12958.5|12956.5|13
1651021130000|2022-04-27 00:58:50|12963.6|12961.6|12960|12958|12963.7|12961.7|12960|12958|28
1651021140000|2022-04-27 00:59:00|12959.8|12957.8|12958|12956|12960.2|12958.2|12955.8|12953.8|27
1651021150000|2022-04-27 00:59:10|12958.1|12956.1|12959.1|12957.1|12960.6|12958.6|12958|12956|15
1651021160000|2022-04-27 00:59:20|12959.2|12957.2|12958.3|12956.3|12959.5|12957.5|12957.2|12955.2|23
1651021170000|2022-04-27 00:59:30|12958.2|12956.2|12962.6|12960.6|12962.8|12960.8|12957.8|12955.8|38
1651021180000|2022-04-27 00:59:40|12962.5|12960.5|12962.5|12960.5|12964|12962|12962.1|12960.1|15
1651021190000|2022-04-27 00:59:50|12962.3|12960.3|12962.6|12960.6|12963.6|12961.6|12962.3|12960.3|2
1651021200000|2022-04-27 01:00:00|12962.5|12960.5|12964.7|12962.7|12964.8|12962.8|12960.7|12958.7|30
1651021210000|2022-04-27 01:00:10|12964.3|12962.3|12964.6|12962.6|12964.6|12962.6|12962.1|12960.1|12
1651021220000|2022-04-27 01:00:20|12964.2|12962.2|12963.1|12961.1|12964.3|12962.3|12962.7|12960.7|4
1651021230000|2022-04-27 01:00:30|12963.3|12961.3|12963.5|12961.5|12963.7|12961.7|12963|12961|3
1651021240000|2022-04-27 01:00:40|12963.6|12961.6|12965.3|12963.3|12965.6|12963.6|12963.6|12961.6|12
1651021250000|2022-04-27 01:00:50|12965.5|12963.5|12966.3|12964.3|12966.7|12964.7|12964.5|12962.5|19
1651021260000|2022-04-27 01:01:00|12966.5|12964.5|12968.6|12966.6|12969.7|12967.7|12966.5|12964.5|28
1651021270000|2022-04-27 01:01:10|12968.7|12966.7|12967.6|12965.6|12968.7|12966.7|12967.3|12965.3|16
1651021280000|2022-04-27 01:01:20|12967.5|12965.5|12969.3|12967.3|12969.3|12967.3|12967.5|12965.5|7
1651021290000|2022-04-27 01:01:30|12969.2|12967.2|12970.2|12968.2|12970.2|12968.2|12968.7|12966.7|16
1651021300000|2022-04-27 01:01:40|12970.1|12968.1|12969.7|12967.7|12970.1|12968.1|12969.2|12967.2|9
1651021310000|2022-04-27 01:01:50|12969.6|12967.6|12969.6|12967.6|12970|12968|12969.1|12967.1|2
1651021320000|2022-04-27 01:02:00|12969.7|12967.7|12969.7|12967.7|12970|12968|12969.5|12967.5|0
1651021330000|2022-04-27 01:02:10|12969.6|12967.6|12969.2|12967.2|12969.8|12967.8|12969.1|12967.1|6
1651021340000|2022-04-27 01:02:20|12969.3|12967.3|12968.2|12966.2|12969.8|12967.8|12968.2|12966.2|9
1651021350000|2022-04-27 01:02:30|12968.3|12966.3|12968.8|12966.8|12969.1|12967.1|12967.6|12965.6|12
1651021360000|2022-04-27 01:02:40|12969|12967|12969.2|12967.2|12969.5|12967.5|12968.2|12966.2|9
1651021370000|2022-04-27 01:02:50|12969.1|12967.1|12969|12967|12969.5|12967.5|12968.6|12966.6|4
1651021380000|2022-04-27 01:03:00|12969.2|12967.2|12968.6|12966.6|12969.3|12967.3|12968.2|12966.2|1
1651021390000|2022-04-27 01:03:10|12968.5|12966.5|12968.7|12966.7|12969.2|12967.2|12967|12965|13
1651021400000|2022-04-27 01:03:20|12968.5|12966.5|12967.5|12965.5|12969.3|12967.3|12967.3|12965.3|4
1651021410000|2022-04-27 01:03:30|12967.2|12965.2|12966.7|12964.7|12967.5|12965.5|12965.6|12963.6|15
1651021420000|2022-04-27 01:03:40|12966.6|12964.6|12962.5|12960.5|12967|12965|12962.2|12960.2|39
1651021430000|2022-04-27 01:03:50|12962.3|12960.3|12961.6|12959.6|12962.3|12960.3|12960|12958|17
1651021440000|2022-04-27 01:04:00|12961.2|12959.2|12960.1|12958.1|12961.5|12959.5|12959.6|12957.6|13
1651021450000|2022-04-27 01:04:10|12960.2|12958.2|12962.3|12960.3|12962.3|12960.3|12960.1|12958.1|17
1651021460000|2022-04-27 01:04:20|12962.6|12960.6|12963.5|12961.5|12965|12963|12962.2|12960.2|14
1651021470000|2022-04-27 01:04:30|12963.3|12961.3|12962.2|12960.2|12963.5|12961.5|12960.7|12958.7|11
1651021480000|2022-04-27 01:04:40|12961.8|12959.8|12961|12959|12962.2|12960.2|12961|12959|1
1651021490000|2022-04-27 01:04:50|12961.1|12959.1|12960.1|12958.1|12962.2|12960.2|12960.1|12958.1|21
1651021500000|2022-04-27 01:05:00|12959.2|12957.2|12958|12956|12959.7|12957.7|12957.6|12955.6|48
1651021510000|2022-04-27 01:05:10|12957.8|12955.8|12959.1|12957.1|12959.1|12957.1|12957.6|12955.6|9
1651021520000|2022-04-27 01:05:20|12959|12957|12961.1|12959.1|12961.6|12959.6|12958.5|12956.5|27
1651021530000|2022-04-27 01:05:30|12961|12959|12961.6|12959.6|12961.6|12959.6|12960.8|12958.8|1
1651021540000|2022-04-27 01:05:40|12961.5|12959.5|12961.6|12959.6|12961.8|12959.8|12961.1|12959.1|3
1651021550000|2022-04-27 01:05:50|12961.5|12959.5|12961.3|12959.3|12961.7|12959.7|12961.2|12959.2|8
1651021560000|2022-04-27 01:06:00|12962|12960|12972.6|12970.6|12973.5|12971.5|12962|12960|67
1651021570000|2022-04-27 01:06:10|12972.7|12970.7|12971|12969|12974.7|12972.7|12971|12969|42
1651021580000|2022-04-27 01:06:20|12970.8|12968.8|12967.8|12965.8|12971|12969|12965.5|12963.5|33
1651021590000|2022-04-27 01:06:30|12968.2|12966.2|12974.3|12972.3|12974.3|12972.3|12968|12966|28
1651021600000|2022-04-27 01:06:40|12975|12973|12973.2|12971.2|12975.6|12973.6|12972.6|12970.6|28
1651021610000|2022-04-27 01:06:50|12973.1|12971.1|12973.5|12971.5|12974.2|12972.2|12972.3|12970.3|9
1651021620000|2022-04-27 01:07:00|12973.6|12971.6|12971.1|12969.1|12975.1|12973.1|12970.7|12968.7|36
1651021630000|2022-04-27 01:07:10|12971.6|12969.6|12970|12968|12971.6|12969.6|12969.5|12967.5|6
1651021640000|2022-04-27 01:07:20|12970.6|12968.6|12969|12967|12971.1|12969.1|12968.3|12966.3|15
1651021650000|2022-04-27 01:07:30|12969.1|12967.1|12970.2|12968.2|12970.3|12968.3|12968.8|12966.8|2
1651021660000|2022-04-27 01:07:40|12970.1|12968.1|12971.5|12969.5|12973.5|12971.5|12969.6|12967.6|16
1651021670000|2022-04-27 01:07:50|12971.3|12969.3|12972|12970|12972.7|12970.7|12970.6|12968.6|9
1651021680000|2022-04-27 01:08:00|12972.1|12970.1|12972|12970|12972.5|12970.5|12971.3|12969.3|4
1651021690000|2022-04-27 01:08:10|12972.2|12970.2|12974.7|12972.7|12974.7|12972.7|12972.2|12970.2|10
1651021700000|2022-04-27 01:08:20|12974.8|12972.8|12971|12969|12975.8|12973.8|12970.1|12968.1|69
1651021710000|2022-04-27 01:08:30|12971.1|12969.1|12971.2|12969.2|12972.7|12970.7|12971.1|12969.1|13
1651021720000|2022-04-27 01:08:40|12971.3|12969.3|12970.7|12968.7|12972.8|12970.8|12970.7|12968.7|7
1651021730000|2022-04-27 01:08:50|12970.8|12968.8|12972.7|12970.7|12973.6|12971.6|12970.5|12968.5|17
1651021740000|2022-04-27 01:09:00|12972.6|12970.6|12975|12973|12975.5|12973.5|12972.3|12970.3|13
1651021750000|2022-04-27 01:09:10|12975.1|12973.1|12975.5|12973.5|12976.1|12974.1|12974.5|12972.5|12
1651021760000|2022-04-27 01:09:20|12975.6|12973.6|12979.5|12977.5|12979.5|12977.5|12975.3|12973.3|25
1651021770000|2022-04-27 01:09:30|12979.7|12977.7|12980.2|12978.2|12982|12980|12979.7|12977.7|58
1651021780000|2022-04-27 01:09:40|12979.8|12977.8|12979.7|12977.7|12980.8|12978.8|12978.8|12976.8|6
1651021790000|2022-04-27 01:09:50|12979.2|12977.2|12979.3|12977.3|12979.8|12977.8|12978.5|12976.5|15
1651021800000|2022-04-27 01:10:00|12979.2|12977.2|12979.3|12977.3|12979.5|12977.5|12979.1|12977.1|6
1651021810000|2022-04-27 01:10:10|12979.2|12977.2|12978.6|12976.6|12979.8|12977.8|12978.2|12976.2|19
1651021820000|2022-04-27 01:10:20|12978.7|12976.7|12979.7|12977.7|12980.2|12978.2|12978.1|12976.1|35
1651021830000|2022-04-27 01:10:30|12979.3|12977.3|12980|12978|12980.3|12978.3|12979.3|12977.3|24
1651021840000|2022-04-27 01:10:40|12979.8|12977.8|12979.6|12977.6|12981.7|12979.7|12978.8|12976.8|12
1651021850000|2022-04-27 01:10:50|12979.8|12977.8|12979.5|12977.5|12980.3|12978.3|12979.3|12977.3|2
1651021860000|2022-04-27 01:11:00|12979.6|12977.6|12978|12976|12979.6|12977.6|12978|12976|8
1651021870000|2022-04-27 01:11:10|12978.2|12976.2|12977.6|12975.6|12978.6|12976.6|12977.5|12975.5|3
1651021880000|2022-04-27 01:11:20|12977.7|12975.7|12977.7|12975.7|12978.6|12976.6|12977.5|12975.5|3
1651021890000|2022-04-27 01:11:30|12977.6|12975.6|12978.6|12976.6|12979|12977|12977.6|12975.6|6
1651021900000|2022-04-27 01:11:40|12978.5|12976.5|12976.8|12974.8|12978.5|12976.5|12976.3|12974.3|8
1651021910000|2022-04-27 01:11:50|12976.7|12974.7|12976.8|12974.8|12976.8|12974.8|12976.2|12974.2|5
1651021920000|2022-04-27 01:12:00|12977.6|12975.6|12976.8|12974.8|12977.7|12975.7|12976.5|12974.5|7
1651021930000|2022-04-27 01:12:10|12976.7|12974.7|12978.8|12976.8|12978.8|12976.8|12976.7|12974.7|6
1651021940000|2022-04-27 01:12:20|12978.7|12976.7|12979|12977|12980|12978|12978.3|12976.3|11
1651021950000|2022-04-27 01:12:30|12979.1|12977.1|12979.2|12977.2|12979.5|12977.5|12978.7|12976.7|4
1651021960000|2022-04-27 01:12:40|12979.1|12977.1|12981.1|12979.1|12981.3|12979.3|12979.1|12977.1|9
1651021970000|2022-04-27 01:12:50|12981|12979|12980.7|12978.7|12981.7|12979.7|12980.2|12978.2|8
1651021980000|2022-04-27 01:13:00|12980.1|12978.1|12979.7|12977.7|12980.2|12978.2|12979|12977|9
1651021990000|2022-04-27 01:13:10|12979.5|12977.5|12979.1|12977.1|12980|12978|12978.2|12976.2|10
1651022000000|2022-04-27 01:13:20|12979|12977|12977.2|12975.2|12979.1|12977.1|12976.6|12974.6|9
1651022010000|2022-04-27 01:13:30|12977.3|12975.3|12978.8|12976.8|12979|12977|12975.7|12973.7|20
1651022020000|2022-04-27 01:13:40|12978.6|12976.6|12980.2|12978.2|12980.3|12978.3|12978.5|12976.5|7
1651022030000|2022-04-27 01:13:50|12980.3|12978.3|12980.3|12978.3|12980.7|12978.7|12979.8|12977.8|1
1651022040000|2022-04-27 01:14:00|12980.5|12978.5|12982.2|12980.2|12982.5|12980.5|12980.3|12978.3|18
1651022050000|2022-04-27 01:14:10|12982.3|12980.3|12982|12980|12982.7|12980.7|12980.7|12978.7|13
1651022060000|2022-04-27 01:14:20|12981.7|12979.7|12981|12979|12981.8|12979.8|12980.6|12978.6|3
1651022070000|2022-04-27 01:14:30|12980.6|12978.6|12980|12978|12980.7|12978.7|12979.3|12977.3|13
1651022080000|2022-04-27 01:14:40|12980.2|12978.2|12978.5|12976.5|12980.3|12978.3|12977.8|12975.8|11
1651022090000|2022-04-27 01:14:50|12978.6|12976.6|12978|12976|12979|12977|12977.7|12975.7|8
1651022100000|2022-04-27 01:15:00|12977.8|12975.8|12980.6|12978.6|12982|12980|12977.5|12975.5|15
1651022110000|2022-04-27 01:15:10|12980.5|12978.5|12983.3|12981.3|12985.6|12983.6|12980.5|12978.5|49
1651022120000|2022-04-27 01:15:20|12983.2|12981.2|12982.6|12980.6|12983.5|12981.5|12981.8|12979.8|5
1651022130000|2022-04-27 01:15:30|12982.7|12980.7|12982.2|12980.2|12983.2|12981.2|12981.2|12979.2|9
1651022140000|2022-04-27 01:15:40|12982.1|12980.1|12981.2|12979.2|12983|12981|12981.1|12979.1|0
1651022150000|2022-04-27 01:15:50|12981.3|12979.3|12983.3|12981.3|12983.5|12981.5|12981.3|12979.3|8
1651022160000|2022-04-27 01:16:00|12983|12981|12985.2|12983.2|12985.7|12983.7|12981.5|12979.5|23
1651022170000|2022-04-27 01:16:10|12985.3|12983.3|12985.5|12983.5|12985.6|12983.6|12983.7|12981.7|10
1651022180000|2022-04-27 01:16:20|12985.7|12983.7|12989|12987|12989.6|12987.6|12985.1|12983.1|39
1651022190000|2022-04-27 01:16:30|12989.1|12987.1|12989.5|12987.5|12989.7|12987.7|12987.8|12985.8|19
1651022200000|2022-04-27 01:16:40|12989.6|12987.6|12987.1|12985.1|12989.7|12987.7|12986.6|12984.6|16
1651022210000|2022-04-27 01:16:50|12987.2|12985.2|12987.7|12985.7|12988.6|12986.6|12987.1|12985.1|9
1651022220000|2022-04-27 01:17:00|12987.8|12985.8|12988.3|12986.3|12990|12988|12987.6|12985.6|13
1651022230000|2022-04-27 01:17:10|12988.5|12986.5|12990.3|12988.3|12990.3|12988.3|12988.2|12986.2|23
1651022240000|2022-04-27 01:17:20|12990.6|12988.6|12993|12991|12993.1|12991.1|12989.8|12987.8|37
1651022250000|2022-04-27 01:17:30|12993.1|12991.1|12994.3|12992.3|12994.6|12992.6|12992.5|12990.5|15
1651022260000|2022-04-27 01:17:40|12994.6|12992.6|12992.5|12990.5|12994.7|12992.7|12992.2|12990.2|31
1651022270000|2022-04-27 01:17:50|12992.6|12990.6|12992.8|12990.8|12993|12991|12991.8|12989.8|28
1651022280000|2022-04-27 01:18:00|12993.2|12991.2|12992.6|12990.6|12994.1|12992.1|12992.6|12990.6|19
1651022290000|2022-04-27 01:18:10|12992.5|12990.5|12990.1|12988.1|12992.7|12990.7|12989.6|12987.6|17
1651022300000|2022-04-27 01:18:20|12990|12988|12991.8|12989.8|12991.8|12989.8|12989.6|12987.6|7
1651022310000|2022-04-27 01:18:30|12992|12990|12992.2|12990.2|12993.3|12991.3|12991.8|12989.8|7
1651022320000|2022-04-27 01:18:40|12992.3|12990.3|12990.8|12988.8|12992.3|12990.3|12990.7|12988.7|14
1651022330000|2022-04-27 01:18:50|12991|12989|12993.1|12991.1|12993.2|12991.2|12990.7|12988.7|7
1651022340000|2022-04-27 01:19:00|12992.8|12990.8|12991.7|12989.7|12993.1|12991.1|12991.2|12989.2|17
1651022350000|2022-04-27 01:19:10|12991.6|12989.6|12993.2|12991.2|12993.6|12991.6|12991|12989|28
1651022360000|2022-04-27 01:19:20|12993.1|12991.1|12991.1|12989.1|12993.1|12991.1|12991|12989|4
1651022370000|2022-04-27 01:19:30|12991.2|12989.2|12991.7|12989.7|12992.5|12990.5|12991.1|12989.1|0
1651022380000|2022-04-27 01:19:40|12991.6|12989.6|12990.8|12988.8|12992.2|12990.2|12990.8|12988.8|24
1651022390000|2022-04-27 01:19:50|12990.3|12988.3|12991.6|12989.6|12992.6|12990.6|12990.1|12988.1|27
1651022400000|2022-04-27 01:20:00|12992.1|12990.1|12993.7|12991.7|12994.7|12992.7|12992|12990|21
1651022410000|2022-04-27 01:20:10|12994|12992|12993.7|12991.7|12994.5|12992.5|12993.5|12991.5|5
1651022420000|2022-04-27 01:20:20|12993.8|12991.8|12993.2|12991.2|12993.8|12991.8|12992.1|12990.1|10
1651022430000|2022-04-27 01:20:30|12993.3|12991.3|12999.3|12997.3|12999.7|12997.7|12993.3|12991.3|79
1651022440000|2022-04-27 01:20:40|12999|12997|12997.3|12995.3|12999.5|12997.5|12997.2|12995.2|15
1651022450000|2022-04-27 01:20:50|12997.2|12995.2|12997.2|12995.2|12997.6|12995.6|12996.2|12994.2|6
1651022460000|2022-04-27 01:21:00|12998.2|12996.2|12999.6|12997.6|12999.6|12997.6|12997.1|12995.1|14
1651022470000|2022-04-27 01:21:10|12999.5|12997.5|13002.2|13000.2|13003|13001|12999.5|12997.5|53
1651022480000|2022-04-27 01:21:20|13001.7|12999.7|13000.7|12998.7|13001.7|12999.7|12998.3|12996.3|32
1651022490000|2022-04-27 01:21:30|13000.6|12998.6|13004.3|13002.3|13004.6|13002.6|13000.6|12998.6|46
1651022500000|2022-04-27 01:21:40|13004.7|13002.7|13008.7|13006.7|13009.3|13007.3|13004.1|13002.1|97
1651022510000|2022-04-27 01:21:50|13008.6|13006.6|13008.1|13006.1|13010.1|13008.1|13007.2|13005.2|57
1651022520000|2022-04-27 01:22:00|13008.7|13006.7|13013.7|13011.7|13015.6|13013.6|13008|13006|111
1651022530000|2022-04-27 01:22:10|13013.8|13011.8|13009|13007|13014.2|13012.2|13009|13007|78
1651022540000|2022-04-27 01:22:20|13009.5|13007.5|13011.2|13009.2|13011.6|13009.6|13009.2|13007.2|25
1651022550000|2022-04-27 01:22:30|13011.3|13009.3|13009.6|13007.6|13011.3|13009.3|13009.5|13007.5|13
1651022560000|2022-04-27 01:22:40|13009.7|13007.7|13011|13009|13011.3|13009.3|13008.6|13006.6|32
1651022570000|2022-04-27 01:22:50|13011.1|13009.1|13012.1|13010.1|13012.1|13010.1|13010|13008|23
1651022580000|2022-04-27 01:23:00|13011.8|13009.8|13016.5|13014.5|13016.7|13014.7|13011.8|13009.8|58
1651022590000|2022-04-27 01:23:10|13016.3|13014.3|13018.5|13016.5|13019.2|13017.2|13016.1|13014.1|116
1651022600000|2022-04-27 01:23:20|13018.3|13016.3|13019.1|13017.1|13020.3|13018.3|13017.8|13015.8|53
1651022610000|2022-04-27 01:23:30|13018.8|13016.8|13016.7|13014.7|13021|13019|13016|13014|59
1651022620000|2022-04-27 01:23:40|13016.6|13014.6|13017.3|13015.3|13018|13016|13016.3|13014.3|11
1651022630000|2022-04-27 01:23:50|13017.6|13015.6|13017.1|13015.1|13018.6|13016.6|13017.1|13015.1|68
1651022640000|2022-04-27 01:24:00|13017.5|13015.5|13017.2|13015.2|13018.6|13016.6|13017.1|13015.1|26
1651022650000|2022-04-27 01:24:10|13017.1|13015.1|13017.1|13015.1|13017.2|13015.2|13016.6|13014.6|8
1651022660000|2022-04-27 01:24:20|13017|13015|13017.2|13015.2|13018.6|13016.6|13017|13015|10
1651022670000|2022-04-27 01:24:30|13017.1|13015.1|13015.5|13013.5|13017.7|13015.7|13015|13013|24
1651022680000|2022-04-27 01:24:40|13015.3|13013.3|13014.8|13012.8|13015.8|13013.8|13014.3|13012.3|15
1651022690000|2022-04-27 01:24:50|13015.1|13013.1|13014.5|13012.5|13015.2|13013.2|13013.6|13011.6|34
1651022700000|2022-04-27 01:25:00|13014.6|13012.6|13014|13012|13014.6|13012.6|13012.8|13010.8|18
1651022710000|2022-04-27 01:25:10|13013.6|13011.6|13013.6|13011.6|13014.1|13012.1|13013.5|13011.5|16
1651022720000|2022-04-27 01:25:20|13014|13012|13012.8|13010.8|13014.2|13012.2|13012.7|13010.7|48
1651022730000|2022-04-27 01:25:30|13012.7|13010.7|13013.8|13011.8|13014.5|13012.5|13012.7|13010.7|15
1651022740000|2022-04-27 01:25:40|13013.6|13011.6|13013.7|13011.7|13014|13012|13012.8|13010.8|16
1651022750000|2022-04-27 01:25:50|13013.6|13011.6|13013.2|13011.2|13013.6|13011.6|13012.8|13010.8|9
1651022760000|2022-04-27 01:26:00|13013.3|13011.3|13012.5|13010.5|13013.6|13011.6|13012.3|13010.3|48
1651022770000|2022-04-27 01:26:10|13012.1|13010.1|13013.6|13011.6|13013.7|13011.7|13011.6|13009.6|52
1651022780000|2022-04-27 01:26:20|13013.8|13011.8|13015.7|13013.7|13016.8|13014.8|13013.6|13011.6|38
1651022790000|2022-04-27 01:26:30|13015.6|13013.6|13018.8|13016.8|13018.8|13016.8|13015.1|13013.1|27
1651022800000|2022-04-27 01:26:40|13019|13017|13017.7|13015.7|13019.2|13017.2|13017.7|13015.7|16
1651022810000|2022-04-27 01:26:50|13017.1|13015.1|13017.2|13015.2|13017.2|13015.2|13015.8|13013.8|17
1651022820000|2022-04-27 01:27:00|13017.1|13015.1|13024.6|13022.6|13025.5|13023.5|13017.1|13015.1|110
1651022830000|2022-04-27 01:27:10|13024.2|13022.2|13025.7|13023.7|13026.3|13024.3|13023.8|13021.8|54
1651022840000|2022-04-27 01:27:20|13026|13024|13023.6|13021.6|13026.3|13024.3|13023.2|13021.2|87
1651022850000|2022-04-27 01:27:30|13023.3|13021.3|13025.5|13023.5|13026|13024|13023.3|13021.3|31
1651022860000|2022-04-27 01:27:40|13025.6|13023.6|13024.5|13022.5|13026.1|13024.1|13024.5|13022.5|20
1651022870000|2022-04-27 01:27:50|13024.1|13022.1|13024.6|13022.6|13025|13023|13023.1|13021.1|48
1651022880000|2022-04-27 01:28:00|13024.5|13022.5|13023.1|13021.1|13025.3|13023.3|13022.7|13020.7|34
1651022890000|2022-04-27 01:28:10|13023.2|13021.2|13022.6|13020.6|13024.1|13022.1|13022|13020|17
1651022900000|2022-04-27 01:28:20|13022.7|13020.7|13022.8|13020.8|13022.8|13020.8|13022|13020|5
1651022910000|2022-04-27 01:28:30|13022.7|13020.7|13020.6|13018.6|13022.8|13020.8|13020.2|13018.2|16
1651022920000|2022-04-27 01:28:40|13020.7|13018.7|13022.6|13020.6|13022.6|13020.6|13020.6|13018.6|16
1651022930000|2022-04-27 01:28:50|13022.7|13020.7|13022.3|13020.3|13022.7|13020.7|13022.2|13020.2|5
1651022940000|2022-04-27 01:29:00|13022.5|13020.5|13022.5|13020.5|13022.7|13020.7|13022.2|13020.2|15
1651022950000|2022-04-27 01:29:10|13022.1|13020.1|13023.2|13021.2|13023.3|13021.3|13022.1|13020.1|7
1651022960000|2022-04-27 01:29:20|13023.5|13021.5|13023.1|13021.1|13024.2|13022.2|13021.3|13019.3|25
1651022970000|2022-04-27 01:29:30|13023.2|13021.2|13022.6|13020.6|13023.2|13021.2|13022.3|13020.3|7
1651022980000|2022-04-27 01:29:40|13022.5|13020.5|13023|13021|13023.2|13021.2|13022.1|13020.1|6
1651022990000|2022-04-27 01:29:50|13023.3|13021.3|13022.7|13020.7|13023.6|13021.6|13022.5|13020.5|8
1651023000000|2022-04-27 01:30:00|13022.5|13020.5|13018.5|13016.5|13022.7|13020.7|13018.5|13016.5|69
1651023010000|2022-04-27 01:30:10|13018.2|13016.2|13015.8|13013.8|13018.2|13016.2|13015.7|13013.7|54
1651023020000|2022-04-27 01:30:20|13016.1|13014.1|13018.6|13016.6|13019.2|13017.2|13016.1|13014.1|34
1651023030000|2022-04-27 01:30:30|13018.8|13016.8|13015.3|13013.3|13019.1|13017.1|13015.3|13013.3|47
1651023040000|2022-04-27 01:30:40|13015.7|13013.7|13016.5|13014.5|13016.6|13014.6|13015.5|13013.5|20
1651023050000|2022-04-27 01:30:50|13016.6|13014.6|13017.5|13015.5|13017.6|13015.6|13016.6|13014.6|16
1651023060000|2022-04-27 01:31:00|13017.3|13015.3|13018.7|13016.7|13019|13017|13017.1|13015.1|17
1651023070000|2022-04-27 01:31:10|13018.8|13016.8|13018.7|13016.7|13019.8|13017.8|13018.6|13016.6|13
1651023080000|2022-04-27 01:31:20|13018.8|13016.8|13018.2|13016.2|13019.5|13017.5|13017.8|13015.8|7
1651023090000|2022-04-27 01:31:30|13018.1|13016.1|13017.8|13015.8|13018.8|13016.8|13017.5|13015.5|9
1651023100000|2022-04-27 01:31:40|13017.7|13015.7|13017.6|13015.6|13017.8|13015.8|13015.8|13013.8|15
1651023110000|2022-04-27 01:31:50|13017.5|13015.5|13018.8|13016.8|13020.3|13018.3|13017.5|13015.5|20
1651023120000|2022-04-27 01:32:00|13018.6|13016.6|13019.6|13017.6|13020.7|13018.7|13018.2|13016.2|10
1651023130000|2022-04-27 01:32:10|13019.7|13017.7|13019.2|13017.2|13019.8|13017.8|13019|13017|4
1651023140000|2022-04-27 01:32:20|13019.3|13017.3|13016.7|13014.7|13019.5|13017.5|13015.8|13013.8|28
1651023150000|2022-04-27 01:32:30|13016.3|13014.3|13017|13015|13017.5|13015.5|13016.1|13014.1|9
1651023160000|2022-04-27 01:32:40|13016.8|13014.8|13016.3|13014.3|13017.2|13015.2|13015.7|13013.7|27
1651023170000|2022-04-27 01:32:50|13016.2|13014.2|13017.1|13015.1|13017.2|13015.2|13014.8|13012.8|13
1651023180000|2022-04-27 01:33:00|13016.7|13014.7|13019.1|13017.1|13020|13018|13016.5|13014.5|28
1651023190000|2022-04-27 01:33:10|13019|13017|13022.6|13020.6|13022.7|13020.7|13019|13017|36
1651023200000|2022-04-27 01:33:20|13022.5|13020.5|13023.1|13021.1|13024.8|13022.8|13021.7|13019.7|87
1651023210000|2022-04-27 01:33:30|13023.2|13021.2|13026.7|13024.7|13027.2|13025.2|13022.8|13020.8|68
1651023220000|2022-04-27 01:33:40|13026.8|13024.8|13025.6|13023.6|13027.6|13025.6|13025.6|13023.6|22
1651023230000|2022-04-27 01:33:50|13025.7|13023.7|13025.5|13023.5|13026.1|13024.1|13025|13023|11
1651023240000|2022-04-27 01:34:00|13025.6|13023.6|13025.8|13023.8|13026.1|13024.1|13025|13023|12
1651023250000|2022-04-27 01:34:10|13025.7|13023.7|13024.7|13022.7|13025.8|13023.8|13024.6|13022.6|35
1651023260000|2022-04-27 01:34:20|13025.2|13023.2|13026.1|13024.1|13026.6|13024.6|13024.8|13022.8|17
1651023270000|2022-04-27 01:34:30|13026.2|13024.2|13025.5|13023.5|13026.2|13024.2|13025.3|13023.3|4
1651023280000|2022-04-27 01:34:40|13025.3|13023.3|13029.6|13027.6|13029.6|13027.6|13025|13023|44
1651023290000|2022-04-27 01:34:50|13029.7|13027.7|13037.2|13035.2|13037.8|13035.8|13029.7|13027.7|120
1651023300000|2022-04-27 01:35:00|13036.1|13034.1|13034.7|13032.7|13036.1|13034.1|13032.3|13030.3|58
1651023310000|2022-04-27 01:35:10|13035.2|13033.2|13028.3|13026.3|13035.5|13033.5|13028.1|13026.1|84
1651023320000|2022-04-27 01:35:20|13028.2|13026.2|13027.3|13025.3|13028.3|13026.3|13026.7|13024.7|14
1651023330000|2022-04-27 01:35:30|13027.2|13025.2|13026.2|13024.2|13027.5|13025.5|13024.6|13022.6|40
1651023340000|2022-04-27 01:35:40|13026.3|13024.3|13026.6|13024.6|13027.7|13025.7|13025.8|13023.8|10
1651023350000|2022-04-27 01:35:50|13026.3|13024.3|13026|13024|13026.6|13024.6|13025.1|13023.1|13
1651023360000|2022-04-27 01:36:00|13025.8|13023.8|13027.7|13025.7|13028.3|13026.3|13024.7|13022.7|24
1651023370000|2022-04-27 01:36:10|13027.5|13025.5|13029.6|13027.6|13030.8|13028.8|13027.5|13025.5|14
1651023380000|2022-04-27 01:36:20|13030|13028|13029.5|13027.5|13030.5|13028.5|13029.5|13027.5|9
1651023390000|2022-04-27 01:36:30|13029.6|13027.6|13027.7|13025.7|13029.8|13027.8|13027.7|13025.7|5
1651023400000|2022-04-27 01:36:40|13028|13026|13028.5|13026.5|13029|13027|13027.6|13025.6|8
1651023410000|2022-04-27 01:36:50|13028.3|13026.3|13027.2|13025.2|13028.5|13026.5|13026.8|13024.8|36
1651023420000|2022-04-27 01:37:00|13026.8|13024.8|13026|13024|13026.8|13024.8|13024.7|13022.7|16
1651023430000|2022-04-27 01:37:10|13025.8|13023.8|13026.7|13024.7|13027.1|13025.1|13025.5|13023.5|15
1651023440000|2022-04-27 01:37:20|13026.6|13024.6|13026.5|13024.5|13027.1|13025.1|13025.1|13023.1|11
1651023450000|2022-04-27 01:37:30|13026.6|13024.6|13025.8|13023.8|13027.5|13025.5|13025.8|13023.8|7
1651023460000|2022-04-27 01:37:40|13025.7|13023.7|13026.1|13024.1|13026.5|13024.5|13025|13023|7
1651023470000|2022-04-27 01:37:50|13026.2|13024.2|13027.1|13025.1|13027.1|13025.1|13026|13024|5
1651023480000|2022-04-27 01:38:00|13026.7|13024.7|13026.6|13024.6|13027|13025|13025.6|13023.6|8
1651023490000|2022-04-27 01:38:10|13026.8|13024.8|13028.1|13026.1|13028.1|13026.1|13026.3|13024.3|4
1651023500000|2022-04-27 01:38:20|13028.2|13026.2|13029.6|13027.6|13030.5|13028.5|13028.2|13026.2|20
1651023510000|2022-04-27 01:38:30|13029.7|13027.7|13033.7|13031.7|13033.7|13031.7|13029.7|13027.7|18
1651023520000|2022-04-27 01:38:40|13034|13032|13033.2|13031.2|13035.6|13033.6|13033|13031|43
1651023530000|2022-04-27 01:38:50|13033.1|13031.1|13037.8|13035.8|13037.8|13035.8|13033|13031|28
1651023540000|2022-04-27 01:39:00|13038|13036|13038.6|13036.6|13039.5|13037.5|13037.7|13035.7|33
1651023550000|2022-04-27 01:39:10|13038.5|13036.5|13036.2|13034.2|13039|13037|13035.5|13033.5|21
1651023560000|2022-04-27 01:39:20|13035.6|13033.6|13039|13037|13039.1|13037.1|13035.6|13033.6|15
1651023570000|2022-04-27 01:39:30|13039.1|13037.1|13041.5|13039.5|13042.3|13040.3|13039.1|13037.1|51
1651023580000|2022-04-27 01:39:40|13041.6|13039.6|13059.3|13057.3|13062.2|13060.2|13041.5|13039.5|606
1651023590000|2022-04-27 01:39:50|13060.1|13058.1|13062.2|13060.2|13065|13063|13057.5|13055.5|179
1651023600000|2022-04-27 01:40:00|13062|13060|13059.5|13057.5|13062.7|13060.7|13058.5|13056.5|95
1651023610000|2022-04-27 01:40:10|13059|13057|13060.5|13058.5|13061.1|13059.1|13058|13056|73
1651023620000|2022-04-27 01:40:20|13060.6|13058.6|13054.1|13052.1|13060.6|13058.6|13053.6|13051.6|71
1651023630000|2022-04-27 01:40:30|13054|13052|13054.8|13052.8|13055.6|13053.6|13053.3|13051.3|56
1651023640000|2022-04-27 01:40:40|13055|13053|13054.5|13052.5|13055.8|13053.8|13054|13052|25
1651023650000|2022-04-27 01:40:50|13054.6|13052.6|13054.7|13052.7|13055|13053|13053|13051|26
1651023660000|2022-04-27 01:41:00|13054.6|13052.6|13053.1|13051.1|13055|13053|13052.6|13050.6|64
1651023670000|2022-04-27 01:41:10|13053|13051|13056.2|13054.2|13058.6|13056.6|13053|13051|45
1651023680000|2022-04-27 01:41:20|13056.1|13054.1|13064.6|13062.6|13066.3|13064.3|13056.1|13054.1|141
1651023690000|2022-04-27 01:41:30|13064.3|13062.3|13060.3|13058.3|13064.6|13062.6|13059.8|13057.8|75
1651023700000|2022-04-27 01:41:40|13060.5|13058.5|13054.5|13052.5|13061.1|13059.1|13054.5|13052.5|50
1651023710000|2022-04-27 01:41:50|13054.3|13052.3|13053.7|13051.7|13055|13053|13052.6|13050.6|40
1651023720000|2022-04-27 01:42:00|13053.8|13051.8|13057.7|13055.7|13057.7|13055.7|13053.8|13051.8|45
1651023730000|2022-04-27 01:42:10|13057.8|13055.8|13056|13054|13063.1|13061.1|13055.8|13053.8|69
1651023740000|2022-04-27 01:42:20|13056.1|13054.1|13055|13053|13056.7|13054.7|13053.8|13051.8|54
1651023750000|2022-04-27 01:42:30|13054.5|13052.5|13057.2|13055.2|13058.2|13056.2|13054.5|13052.5|57
1651023760000|2022-04-27 01:42:40|13057.5|13055.5|13055.7|13053.7|13060.6|13058.6|13055|13053|40
1651023770000|2022-04-27 01:42:50|13055.6|13053.6|13054.2|13052.2|13057.7|13055.7|13053|13051|42
1651023780000|2022-04-27 01:43:00|13054.5|13052.5|13053.7|13051.7|13054.7|13052.7|13053.1|13051.1|10
1651023790000|2022-04-27 01:43:10|13053.8|13051.8|13054|13052|13054.7|13052.7|13053.5|13051.5|8
1651023800000|2022-04-27 01:43:20|13053.8|13051.8|13051.1|13049.1|13054.1|13052.1|13051.1|13049.1|31
1651023810000|2022-04-27 01:43:30|13051|13049|13051.1|13049.1|13053|13051|13050.7|13048.7|16
1651023820000|2022-04-27 01:43:40|13051.2|13049.2|13051.2|13049.2|13051.5|13049.5|13049.7|13047.7|28
1651023830000|2022-04-27 01:43:50|13051.1|13049.1|13050.5|13048.5|13051.2|13049.2|13049.8|13047.8|18
1651023840000|2022-04-27 01:44:00|13050.3|13048.3|13051.8|13049.8|13053.2|13051.2|13049.7|13047.7|14
1651023850000|2022-04-27 01:44:10|13052|13050|13050.2|13048.2|13052.1|13050.1|13049.8|13047.8|6
1651023860000|2022-04-27 01:44:20|13050.3|13048.3|13048.7|13046.7|13051.6|13049.6|13048.7|13046.7|7
1651023870000|2022-04-27 01:44:30|13048.8|13046.8|13048|13046|13049|13047|13047.6|13045.6|22
1651023880000|2022-04-27 01:44:40|13048.1|13046.1|13047.6|13045.6|13048.5|13046.5|13046.7|13044.7|22
1651023890000|2022-04-27 01:44:50|13047.5|13045.5|13047|13045|13047.6|13045.6|13046.2|13044.2|24
1651023900000|2022-04-27 01:45:00|13047.1|13045.1|13049.2|13047.2|13049.5|13047.5|13046|13044|44
1651023910000|2022-04-27 01:45:10|13049.1|13047.1|13049.2|13047.2|13050.5|13048.5|13048.7|13046.7|12
1651023920000|2022-04-27 01:45:20|13049.5|13047.5|13047.3|13045.3|13049.5|13047.5|13047.3|13045.3|24
1651023930000|2022-04-27 01:45:30|13047.5|13045.5|13046|13044|13047.7|13045.7|13045.3|13043.3|12
1651023940000|2022-04-27 01:45:40|13046.2|13044.2|13044.8|13042.8|13046.2|13044.2|13044.8|13042.8|8
1651023950000|2022-04-27 01:45:50|13045.3|13043.3|13043.7|13041.7|13045.3|13043.3|13043.6|13041.6|32
1651023960000|2022-04-27 01:46:00|13044.1|13042.1|13044.6|13042.6|13046.7|13044.7|13043.7|13041.7|44
1651023970000|2022-04-27 01:46:10|13044.5|13042.5|13044.7|13042.7|13045.5|13043.5|13043|13041|43
1651023980000|2022-04-27 01:46:20|13044.8|13042.8|13044.7|13042.7|13045.5|13043.5|13043.5|13041.5|10
1651023990000|2022-04-27 01:46:30|13044.5|13042.5|13043.1|13041.1|13044.5|13042.5|13041.8|13039.8|60
1651024000000|2022-04-27 01:46:40|13043.3|13041.3|13044.6|13042.6|13045.1|13043.1|13043|13041|12
1651024010000|2022-04-27 01:46:50|13044.7|13042.7|13045.7|13043.7|13045.8|13043.8|13044.3|13042.3|13
1651024020000|2022-04-27 01:47:00|13045.6|13043.6|13047.8|13045.8|13047.8|13045.8|13045|13043|19
1651024030000|2022-04-27 01:47:10|13047.1|13045.1|13047.1|13045.1|13047.5|13045.5|13046.3|13044.3|6
1651024040000|2022-04-27 01:47:20|13047.5|13045.5|13043.3|13041.3|13047.5|13045.5|13042.7|13040.7|55
1651024050000|2022-04-27 01:47:30|13043.2|13041.2|13042.2|13040.2|13043.3|13041.3|13041.5|13039.5|44
1651024060000|2022-04-27 01:47:40|13042.3|13040.3|13042.5|13040.5|13043.1|13041.1|13042|13040|23
1651024070000|2022-04-27 01:47:50|13042.3|13040.3|13043.1|13041.1|13043.5|13041.5|13042.1|13040.1|12
1651024080000|2022-04-27 01:48:00|13043|13041|13047.3|13045.3|13047.5|13045.5|13043|13041|22
1651024090000|2022-04-27 01:48:10|13047.2|13045.2|13048|13046|13048.2|13046.2|13046.3|13044.3|20
1651024100000|2022-04-27 01:48:20|13048.1|13046.1|13049.5|13047.5|13050.3|13048.3|13047.5|13045.5|33
1651024110000|2022-04-27 01:48:30|13049.6|13047.6|13047.8|13045.8|13050.1|13048.1|13047.7|13045.7|15
1651024120000|2022-04-27 01:48:40|13048|13046|13048.1|13046.1|13049|13047|13047|13045|5
1651024130000|2022-04-27 01:48:50|13048|13046|13047.5|13045.5|13048.1|13046.1|13047|13045|6
1651024140000|2022-04-27 01:49:00|13047.3|13045.3|13045.7|13043.7|13049|13047|13045.6|13043.6|33
1651024150000|2022-04-27 01:49:10|13046|13044|13046.1|13044.1|13046.5|13044.5|13045.2|13043.2|7
1651024160000|2022-04-27 01:49:20|13046.2|13044.2|13046|13044|13046.6|13044.6|13045.6|13043.6|4
1651024170000|2022-04-27 01:49:30|13045.8|13043.8|13042.3|13040.3|13045.8|13043.8|13042|13040|27
1651024180000|2022-04-27 01:49:40|13034.5|13032.5|13036.3|13034.3|13037.3|13035.3|13033.5|13031.5|303
1651024190000|2022-04-27 01:49:50|13036.7|13034.7|13027.5|13025.5|13037.6|13035.6|13026.7|13024.7|311
1651024200000|2022-04-27 01:50:00|13027.6|13025.6|13023|13021|13027.6|13025.6|13022.6|13020.6|101
1651024210000|2022-04-27 01:50:10|13022.7|13020.7|13016.8|13014.8|13023.2|13021.2|13016.8|13014.8|105
1651024220000|2022-04-27 01:50:20|13016.7|13014.7|13018.5|13016.5|13019|13017|13016.1|13014.1|66
1651024230000|2022-04-27 01:50:30|13018.6|13016.6|13021.2|13019.2|13021.6|13019.6|13018.2|13016.2|37
1651024240000|2022-04-27 01:50:40|13021.3|13019.3|13021|13019|13022.2|13020.2|13020.6|13018.6|18
1651024250000|2022-04-27 01:50:50|13020.8|13018.8|13018.6|13016.6|13020.8|13018.8|13018.6|13016.6|18
1651024260000|2022-04-27 01:51:00|13018.8|13016.8|13018.6|13016.6|13019.2|13017.2|13017.8|13015.8|23
1651024270000|2022-04-27 01:51:10|13018.5|13016.5|13021.2|13019.2|13021.2|13019.2|13018.2|13016.2|29
1651024280000|2022-04-27 01:51:20|13021.3|13019.3|13023.3|13021.3|13024.5|13022.5|13021.2|13019.2|28
1651024290000|2022-04-27 01:51:30|13023|13021|13020.3|13018.3|13023|13021|13019.5|13017.5|73
1651024300000|2022-04-27 01:51:40|13020.2|13018.2|13019.5|13017.5|13020.3|13018.3|13019.3|13017.3|11
1651024310000|2022-04-27 01:51:50|13019.3|13017.3|13021.7|13019.7|13021.7|13019.7|13019.3|13017.3|14
1651024320000|2022-04-27 01:52:00|13021.6|13019.6|13021.7|13019.7|13022.3|13020.3|13021.5|13019.5|14
1651024330000|2022-04-27 01:52:10|13021.8|13019.8|13019.2|13017.2|13022.2|13020.2|13019.2|13017.2|14
1651024340000|2022-04-27 01:52:20|13019.1|13017.1|13021.1|13019.1|13021.6|13019.6|13018.8|13016.8|8
1651024350000|2022-04-27 01:52:30|13021.2|13019.2|13022.8|13020.8|13022.8|13020.8|13020.7|13018.7|19
1651024360000|2022-04-27 01:52:40|13022.6|13020.6|13023.6|13021.6|13023.7|13021.7|13022.3|13020.3|6
1651024370000|2022-04-27 01:52:50|13023.7|13021.7|13024.6|13022.6|13024.6|13022.6|13023.5|13021.5|10
1651024380000|2022-04-27 01:53:00|13024.3|13022.3|13025.3|13023.3|13028|13026|13024.3|13022.3|26
1651024390000|2022-04-27 01:53:10|13025.5|13023.5|13026.8|13024.8|13027.1|13025.1|13025|13023|11
1651024400000|2022-04-27 01:53:20|13027|13025|13025.8|13023.8|13027.1|13025.1|13025.8|13023.8|3
1651024410000|2022-04-27 01:53:30|13026|13024|13025|13023|13026.3|13024.3|13024.7|13022.7|15
1651024420000|2022-04-27 01:53:40|13025.3|13023.3|13025.6|13023.6|13025.7|13023.7|13024.6|13022.6|4
1651024430000|2022-04-27 01:53:50|13025.8|13023.8|13024.3|13022.3|13025.8|13023.8|13023.8|13021.8|23
1651024440000|2022-04-27 01:54:00|13024|13022|13020.6|13018.6|13024.1|13022.1|13020|13018|54
1651024450000|2022-04-27 01:54:10|13020.7|13018.7|13020.3|13018.3|13021.3|13019.3|13019.6|13017.6|18
1651024460000|2022-04-27 01:54:20|13020.2|13018.2|13019.6|13017.6|13021.6|13019.6|13019.5|13017.5|36
1651024470000|2022-04-27 01:54:30|13019.7|13017.7|13018.1|13016.1|13020|13018|13017.6|13015.6|15
1651024480000|2022-04-27 01:54:40|13018|13016|13017.7|13015.7|13018|13016|13016.8|13014.8|23
1651024490000|2022-04-27 01:54:50|13017.5|13015.5|13017.6|13015.6|13017.6|13015.6|13016|13014|41
1651024500000|2022-04-27 01:55:00|13017.5|13015.5|13018.2|13016.2|13019.2|13017.2|13016.5|13014.5|25
1651024510000|2022-04-27 01:55:10|13018.3|13016.3|13020.3|13018.3|13020.3|13018.3|13018|13016|22
1651024520000|2022-04-27 01:55:20|13020.2|13018.2|13021.5|13019.5|13021.7|13019.7|13019.3|13017.3|7
1651024530000|2022-04-27 01:55:30|13021.6|13019.6|13021.5|13019.5|13022|13020|13020.5|13018.5|21
1651024540000|2022-04-27 01:55:40|13021.3|13019.3|13024.5|13022.5|13024.5|13022.5|13021.2|13019.2|8
1651024550000|2022-04-27 01:55:50|13024.2|13022.2|13024|13022|13024.5|13022.5|13023.2|13021.2|3
1651024560000|2022-04-27 01:56:00|13024.8|13022.8|13024.1|13022.1|13025.8|13023.8|13024.1|13022.1|19
1651024570000|2022-04-27 01:56:10|13024.2|13022.2|13024.8|13022.8|13025|13023|13024.2|13022.2|3
1651024580000|2022-04-27 01:56:20|13025|13023|13024.2|13022.2|13025.2|13023.2|13022.7|13020.7|73
1651024590000|2022-04-27 01:56:30|13024.1|13022.1|13026.6|13024.6|13026.7|13024.7|13024.1|13022.1|9
1651024600000|2022-04-27 01:56:40|13026.5|13024.5|13025.5|13023.5|13026.5|13024.5|13025|13023|7
1651024610000|2022-04-27 01:56:50|13025.2|13023.2|13024.1|13022.1|13026|13024|13023.6|13021.6|11
1651024620000|2022-04-27 01:57:00|13024.3|13022.3|13024.5|13022.5|13025.8|13023.8|13023.8|13021.8|4
1651024630000|2022-04-27 01:57:10|13024.6|13022.6|13021.7|13019.7|13024.6|13022.6|13021.6|13019.6|10
1651024640000|2022-04-27 01:57:20|13021.8|13019.8|13023.1|13021.1|13023.1|13021.1|13021.8|13019.8|8
1651024650000|2022-04-27 01:57:30|13023|13021|13021.2|13019.2|13023.2|13021.2|13020.7|13018.7|10
1651024660000|2022-04-27 01:57:40|13021.1|13019.1|13020.1|13018.1|13021.7|13019.7|13019.8|13017.8|11
1651024670000|2022-04-27 01:57:50|13020|13018|13020.7|13018.7|13020.8|13018.8|13019.7|13017.7|6
1651024680000|2022-04-27 01:58:00|13020.6|13018.6|13022.2|13020.2|13022.8|13020.8|13020.5|13018.5|6
1651024690000|2022-04-27 01:58:10|13022.1|13020.1|13021.6|13019.6|13022.2|13020.2|13021.2|13019.2|3
1651024700000|2022-04-27 01:58:20|13021.5|13019.5|13022.3|13020.3|13022.3|13020.3|13021|13019|4
1651024710000|2022-04-27 01:58:30|13022.5|13020.5|13023.3|13021.3|13024.1|13022.1|13022.3|13020.3|6
1651024720000|2022-04-27 01:58:40|13023.2|13021.2|13023.6|13021.6|13024.3|13022.3|13022.8|13020.8|3
1651024730000|2022-04-27 01:58:50|13023.7|13021.7|13026|13024|13026.7|13024.7|13023.5|13021.5|13
1651024740000|2022-04-27 01:59:00|13025.8|13023.8|13025.6|13023.6|13026.5|13024.5|13025.2|13023.2|14
1651024750000|2022-04-27 01:59:10|13026|13024|13027.1|13025.1|13027.6|13025.6|13025.5|13023.5|14
1651024760000|2022-04-27 01:59:20|13026.8|13024.8|13025.2|13023.2|13026.8|13024.8|13024.8|13022.8|10
1651024770000|2022-04-27 01:59:30|13025.1|13023.1|13025.8|13023.8|13026.2|13024.2|13025.1|13023.1|3
1651024780000|2022-04-27 01:59:40|13026|13024|13025.6|13023.6|13026|13024|13025.2|13023.2|5
1651024790000|2022-04-27 01:59:50|13025.7|13023.7|13026.6|13024.6|13027|13025|13025|13023|6
1651024800000|2022-04-27 02:00:00|13026.7|13024.7|13023.8|13021.8|13026.8|13024.8|13023.7|13021.7|20
1651024810000|2022-04-27 02:00:10|13023.7|13021.7|13020.1|13018.1|13024.1|13022.1|13020.1|13018.1|32
1651024820000|2022-04-27 02:00:20|13020|13018|13019.6|13017.6|13021|13019|13019.5|13017.5|13
1651024830000|2022-04-27 02:00:30|13019.7|13017.7|13021.2|13019.2|13023.3|13021.3|13019.7|13017.7|23
1651024840000|2022-04-27 02:00:40|13021.1|13019.1|13022|13020|13022.8|13020.8|13020.2|13018.2|11
1651024850000|2022-04-27 02:00:50|13022.1|13020.1|13020|13018|13022.5|13020.5|13019.8|13017.8|9
1651024860000|2022-04-27 02:01:00|13020.1|13018.1|13017.7|13015.7|13020.2|13018.2|13017.6|13015.6|13
1651024870000|2022-04-27 02:01:10|13017.6|13015.6|13018.3|13016.3|13018.7|13016.7|13017.6|13015.6|7
1651024880000|2022-04-27 02:01:20|13018.5|13016.5|13018.3|13016.3|13019|13017|13018.1|13016.1|3
1651024890000|2022-04-27 02:01:30|13018.5|13016.5|13018.1|13016.1|13018.7|13016.7|13017.8|13015.8|1
1651024900000|2022-04-27 02:01:40|13018.2|13016.2|13020.7|13018.7|13020.7|13018.7|13017.8|13015.8|8
1651024910000|2022-04-27 02:01:50|13020.8|13018.8|13019.5|13017.5|13021.5|13019.5|13019.2|13017.2|4
1651024920000|2022-04-27 02:02:00|13019.2|13017.2|13019|13017|13019.7|13017.7|13018.5|13016.5|13
1651024930000|2022-04-27 02:02:10|13018.8|13016.8|13020|13018|13020.3|13018.3|13018.6|13016.6|4
1651024940000|2022-04-27 02:02:20|13019.8|13017.8|13018.1|13016.1|13020.1|13018.1|13017.1|13015.1|14
1651024950000|2022-04-27 02:02:30|13018.2|13016.2|13019|13017|13020.6|13018.6|13018.1|13016.1|16
1651024960000|2022-04-27 02:02:40|13019.1|13017.1|13019.3|13017.3|13019.6|13017.6|13017.8|13015.8|2
1651024970000|2022-04-27 02:02:50|13019.5|13017.5|13020|13018|13020|13018|13019.2|13017.2|4
1651024980000|2022-04-27 02:03:00|13020.2|13018.2|13018.5|13016.5|13020.2|13018.2|13018.3|13016.3|7
1651024990000|2022-04-27 02:03:10|13018.7|13016.7|13022|13020|13022|13020|13017.6|13015.6|17
1651025000000|2022-04-27 02:03:20|13021.5|13019.5|13021|13019|13022|13020|13021|13019|5
1651025010000|2022-04-27 02:03:30|13021.1|13019.1|13021.8|13019.8|13022|13020|13021.1|13019.1|5
1651025020000|2022-04-27 02:03:40|13021.7|13019.7|13023.8|13021.8|13024|13022|13021.7|13019.7|11
1651025030000|2022-04-27 02:03:50|13024|13022|13023.7|13021.7|13025.2|13023.2|13023.7|13021.7|24
1651025040000|2022-04-27 02:04:00|13023.8|13021.8|13022.5|13020.5|13024.2|13022.2|13022.2|13020.2|4
1651025050000|2022-04-27 02:04:10|13022.6|13020.6|13019.3|13017.3|13022.7|13020.7|13019.3|13017.3|13
1651025060000|2022-04-27 02:04:20|13019.6|13017.6|13020.1|13018.1|13020.1|13018.1|13019.2|13017.2|3
1651025070000|2022-04-27 02:04:30|13020.7|13018.7|13021.7|13019.7|13022.5|13020.5|13020.7|13018.7|2
1651025080000|2022-04-27 02:04:40|13021.6|13019.6|13023.3|13021.3|13023.3|13021.3|13021.3|13019.3|6
1651025090000|2022-04-27 02:04:50|13023.5|13021.5|13024.5|13022.5|13025|13023|13023|13021|7
1651025100000|2022-04-27 02:05:00|13024.3|13022.3|13025.3|13023.3|13026.2|13024.2|13024.2|13022.2|14
1651025110000|2022-04-27 02:05:10|13025.2|13023.2|13025.8|13023.8|13026|13024|13024.3|13022.3|16
1651025120000|2022-04-27 02:05:20|13026|13024|13027.1|13025.1|13027.1|13025.1|13025.3|13023.3|15
1651025130000|2022-04-27 02:05:30|13027|13025|13028.5|13026.5|13030.8|13028.8|13026.7|13024.7|29
1651025140000|2022-04-27 02:05:40|13028.3|13026.3|13027.2|13025.2|13029.2|13027.2|13027|13025|8
1651025150000|2022-04-27 02:05:50|13027.1|13025.1|13027.8|13025.8|13029.1|13027.1|13026.5|13024.5|19
1651025160000|2022-04-27 02:06:00|13028.1|13026.1|13025.6|13023.6|13028.1|13026.1|13025.6|13023.6|10
1651025170000|2022-04-27 02:06:10|13025.5|13023.5|13025.3|13023.3|13026|13024|13025|13023|6
1651025180000|2022-04-27 02:06:20|13025.5|13023.5|13022.8|13020.8|13025.7|13023.7|13021.7|13019.7|28
1651025190000|2022-04-27 02:06:30|13022.7|13020.7|13023.3|13021.3|13023.7|13021.7|13022.1|13020.1|20
1651025200000|2022-04-27 02:06:40|13023.2|13021.2|13023.2|13021.2|13024.5|13022.5|13023.1|13021.1|6
1651025210000|2022-04-27 02:06:50|13022.1|13020.1|13021.7|13019.7|13023.2|13021.2|13021.2|13019.2|75
1651025220000|2022-04-27 02:07:00|13021.5|13019.5|13009.3|13007.3|13021.5|13019.5|13008.6|13006.6|127
1651025230000|2022-04-27 02:07:10|13009|13007|13003.1|13001.1|13011.1|13009.1|13000.6|12998.6|173
1651025240000|2022-04-27 02:07:20|13003|13001|13001.6|12999.6|13010.1|13008.1|13000.8|12998.8|74
1651025250000|2022-04-27 02:07:30|13001.5|12999.5|12999.7|12997.7|13003|13001|12999.3|12997.3|54
1651025260000|2022-04-27 02:07:40|12999.2|12997.2|12998.1|12996.1|13000.5|12998.5|12996.5|12994.5|49
1651025270000|2022-04-27 02:07:50|12998.2|12996.2|12998.5|12996.5|13000.5|12998.5|12997|12995|67
1651025280000|2022-04-27 02:08:00|12998.6|12996.6|12997.7|12995.7|13000.5|12998.5|12996.6|12994.6|53
1651025290000|2022-04-27 02:08:10|12997.8|12995.8|13001.2|12999.2|13002.2|13000.2|12997.7|12995.7|31
1651025300000|2022-04-27 02:08:20|13001.1|12999.1|13000.1|12998.1|13002.2|13000.2|13000.1|12998.1|29
1651025310000|2022-04-27 02:08:30|13000|12998|13001.8|12999.8|13001.8|12999.8|12999.6|12997.6|11
1651025320000|2022-04-27 02:08:40|13002|13000|13000.3|12998.3|13002.3|13000.3|12999.7|12997.7|37
1651025330000|2022-04-27 02:08:50|13000.2|12998.2|13000|12998|13001.2|12999.2|12998.8|12996.8|16
1651025340000|2022-04-27 02:09:00|12999.8|12997.8|12997.8|12995.8|12999.8|12997.8|12997.5|12995.5|18
1651025350000|2022-04-27 02:09:10|12998.7|12996.7|12996.2|12994.2|12998.7|12996.7|12994|12992|41
1651025360000|2022-04-27 02:09:20|12996.1|12994.1|12997.3|12995.3|12998.7|12996.7|12996.1|12994.1|22
1651025370000|2022-04-27 02:09:30|12997.5|12995.5|12996.3|12994.3|12997.5|12995.5|12994.7|12992.7|18
1651025380000|2022-04-27 02:09:40|12996.5|12994.5|12997.7|12995.7|12997.8|12995.8|12995.8|12993.8|13
1651025390000|2022-04-27 02:09:50|12997.6|12995.6|12999|12997|13000.5|12998.5|12997.6|12995.6|17
1651025400000|2022-04-27 02:10:00|12999.1|12997.1|12999.2|12997.2|13000.6|12998.6|12998.3|12996.3|12
1651025410000|2022-04-27 02:10:10|12999.3|12997.3|13003.2|13001.2|13004|13002|12999.3|12997.3|30
1651025420000|2022-04-27 02:10:20|13002.7|13000.7|13006.6|13004.6|13006.6|13004.6|13002.7|13000.7|33
1651025430000|2022-04-27 02:10:30|13006.5|13004.5|13008.6|13006.6|13008.7|13006.7|13005|13003|16
1651025440000|2022-04-27 02:10:40|13008.5|13006.5|13009.6|13007.6|13009.6|13007.6|13005.8|13003.8|15
1651025450000|2022-04-27 02:10:50|13010.5|13008.5|13009.6|13007.6|13010.8|13008.8|13007.2|13005.2|34
1651025460000|2022-04-27 02:11:00|13009.7|13007.7|13014.5|13012.5|13015.5|13013.5|13009.5|13007.5|45
1651025470000|2022-04-27 02:11:10|13014.6|13012.6|13012.6|13010.6|13014.6|13012.6|13012.6|13010.6|20
1651025480000|2022-04-27 02:11:20|13013|13011|13015.6|13013.6|13015.8|13013.8|13012|13010|19
1651025490000|2022-04-27 02:11:30|13015.5|13013.5|13013.6|13011.6|13016.7|13014.7|13012.6|13010.6|22
1651025500000|2022-04-27 02:11:40|13014.5|13012.5|13014.6|13012.6|13015|13013|13013.5|13011.5|7
1651025510000|2022-04-27 02:11:50|13014.7|13012.7|13016|13014|13016.1|13014.1|13014|13012|12
1651025520000|2022-04-27 02:12:00|13015.8|13013.8|13019.2|13017.2|13021.6|13019.6|13014.8|13012.8|55
1651025530000|2022-04-27 02:12:10|13019.1|13017.1|13019|13017|13020.5|13018.5|13018|13016|21
1651025540000|2022-04-27 02:12:20|13018.5|13016.5|13028.2|13026.2|13028.2|13026.2|13018.5|13016.5|74
1651025550000|2022-04-27 02:12:30|13028.3|13026.3|13023.8|13021.8|13028.5|13026.5|13023.2|13021.2|81
1651025560000|2022-04-27 02:12:40|13024.1|13022.1|13022|13020|13024.1|13022.1|13021.7|13019.7|26
1651025570000|2022-04-27 02:12:50|13022.6|13020.6|13024.3|13022.3|13024.3|13022.3|13021.8|13019.8|21
1651025580000|2022-04-27 02:13:00|13024.2|13022.2|13023.5|13021.5|13024.6|13022.6|13022.1|13020.1|17
1651025590000|2022-04-27 02:13:10|13023.3|13021.3|13022.6|13020.6|13023.5|13021.5|13021.5|13019.5|12
1651025600000|2022-04-27 02:13:20|13022.5|13020.5|13021.7|13019.7|13022.6|13020.6|13021.7|13019.7|6
1651025610000|2022-04-27 02:13:30|13022.8|13020.8|13022.6|13020.6|13023.2|13021.2|13022.2|13020.2|13
1651025620000|2022-04-27 02:13:40|13022.3|13020.3|13021.6|13019.6|13023|13021|13020.6|13018.6|36
1651025630000|2022-04-27 02:13:50|13021.5|13019.5|13021.5|13019.5|13021.6|13019.6|13020.5|13018.5|7
1651025640000|2022-04-27 02:14:00|13021.3|13019.3|13020.8|13018.8|13021.5|13019.5|13020.8|13018.8|5
1651025650000|2022-04-27 02:14:10|13021.2|13019.2|13020|13018|13021.2|13019.2|13019.6|13017.6|7
1651025660000|2022-04-27 02:14:20|13020.1|13018.1|13018.2|13016.2|13020.1|13018.1|13018.2|13016.2|7
1651025670000|2022-04-27 02:14:30|13018.3|13016.3|13017.5|13015.5|13018.3|13016.3|13016.8|13014.8|18
1651025680000|2022-04-27 02:14:40|13017.6|13015.6|13021.2|13019.2|13022.1|13020.1|13017.6|13015.6|22
1651025690000|2022-04-27 02:14:50|13021.3|13019.3|13020.5|13018.5|13022.3|13020.3|13020.2|13018.2|8
1651025700000|2022-04-27 02:15:00|13020.7|13018.7|13017.2|13015.2|13021.7|13019.7|13016.2|13014.2|22
1651025710000|2022-04-27 02:15:10|13016.7|13014.7|13012.6|13010.6|13017.2|13015.2|13011.8|13009.8|30
1651025720000|2022-04-27 02:15:20|13013|13011|13015.7|13013.7|13016.7|13014.7|13011.6|13009.6|25
1651025730000|2022-04-27 02:15:30|13015.2|13013.2|13013|13011|13015.2|13013.2|13011.5|13009.5|20
1651025740000|2022-04-27 02:15:40|13012.8|13010.8|13014.3|13012.3|13014.6|13012.6|13012.8|13010.8|13
1651025750000|2022-04-27 02:15:50|13014.2|13012.2|13017.8|13015.8|13018.5|13016.5|13014.2|13012.2|29
1651025760000|2022-04-27 02:16:00|13017.7|13015.7|13018.5|13016.5|13021.2|13019.2|13017.7|13015.7|37
1651025770000|2022-04-27 02:16:10|13018.2|13016.2|13018.5|13016.5|13019.2|13017.2|13018|13016|5
1651025780000|2022-04-27 02:16:20|13019.2|13017.2|13018.1|13016.1|13019.7|13017.7|13018.1|13016.1|17
1651025790000|2022-04-27 02:16:30|13018|13016|13016.3|13014.3|13018.5|13016.5|13015.7|13013.7|7
1651025800000|2022-04-27 02:16:40|13016.5|13014.5|13014.6|13012.6|13017.3|13015.3|13014.5|13012.5|17
1651025810000|2022-04-27 02:16:50|13014.7|13012.7|13014.6|13012.6|13014.7|13012.7|13013.8|13011.8|0
1651025820000|2022-04-27 02:17:00|13015.7|13013.7|13018.1|13016.1|13018.6|13016.6|13015.7|13013.7|9
1651025830000|2022-04-27 02:17:10|13017.5|13015.5|13017.1|13015.1|13018.2|13016.2|13016.2|13014.2|3
1651025840000|2022-04-27 02:17:20|13017.2|13015.2|13018.2|13016.2|13019.1|13017.1|13017|13015|10
1651025850000|2022-04-27 02:17:30|13018.1|13016.1|13019.6|13017.6|13019.7|13017.7|13018.1|13016.1|3
1651025860000|2022-04-27 02:17:40|13019.5|13017.5|13017.3|13015.3|13019.7|13017.7|13017.2|13015.2|11
1651025870000|2022-04-27 02:17:50|13017.5|13015.5|13020.5|13018.5|13020.5|13018.5|13017.3|13015.3|8
1651025880000|2022-04-27 02:18:00|13020.6|13018.6|13016.8|13014.8|13020.8|13018.8|13016.8|13014.8|11
1651025890000|2022-04-27 02:18:10|13016.6|13014.6|13018|13016|13018|13016|13015.2|13013.2|5
1651025900000|2022-04-27 02:18:20|13017.8|13015.8|13018|13016|13019|13017|13017.8|13015.8|0
1651025910000|2022-04-27 02:18:30|13018.1|13016.1|13017.5|13015.5|13018.5|13016.5|13017|13015|2
1651025920000|2022-04-27 02:18:40|13017.3|13015.3|13018|13016|13018.3|13016.3|13017.1|13015.1|1
1651025930000|2022-04-27 02:18:50|13018.2|13016.2|13019.2|13017.2|13019.3|13017.3|13018|13016|8
1651025940000|2022-04-27 02:19:00|13018.7|13016.7|13020.7|13018.7|13020.8|13018.8|13018.2|13016.2|18
1651025950000|2022-04-27 02:19:10|13020|13018|13017.2|13015.2|13021|13019|13016.7|13014.7|38
1651025960000|2022-04-27 02:19:20|13017.1|13015.1|13017.3|13015.3|13018.5|13016.5|13015.7|13013.7|21
1651025970000|2022-04-27 02:19:30|13015.7|13013.7|13017.1|13015.1|13018.2|13016.2|13015.7|13013.7|32
1651025980000|2022-04-27 02:19:40|13017.2|13015.2|13018|13016|13018.1|13016.1|13017.2|13015.2|3
1651025990000|2022-04-27 02:19:50|13017.8|13015.8|13018.1|13016.1|13018.2|13016.2|13017.5|13015.5|6
1651026000000|2022-04-27 02:20:00|13018.2|13016.2|13018.2|13016.2|13018.7|13016.7|13017.7|13015.7|14
1651026010000|2022-04-27 02:20:10|13018.1|13016.1|13018.6|13016.6|13019.1|13017.1|13018|13016|3
1651026020000|2022-04-27 02:20:20|13018.5|13016.5|13018.5|13016.5|13019|13017|13018.2|13016.2|3
1651026030000|2022-04-27 02:20:30|13018.3|13016.3|13018.1|13016.1|13018.6|13016.6|13017.8|13015.8|2
1651026040000|2022-04-27 02:20:40|13018.2|13016.2|13015.8|13013.8|13018.6|13016.6|13015.7|13013.7|12
1651026050000|2022-04-27 02:20:50|13015.7|13013.7|13014.5|13012.5|13015.7|13013.7|13014.2|13012.2|22
1651026060000|2022-04-27 02:21:00|13013.8|13011.8|13011.6|13009.6|13014.5|13012.5|13011.5|13009.5|26
1651026070000|2022-04-27 02:21:10|13011.7|13009.7|13010.8|13008.8|13011.7|13009.7|13007.1|13005.1|38
1651026080000|2022-04-27 02:21:20|13011|13009|13009.3|13007.3|13011.3|13009.3|13009.3|13007.3|26
1651026090000|2022-04-27 02:21:30|13009.5|13007.5|13007.3|13005.3|13009.5|13007.5|13007.3|13005.3|19
1651026100000|2022-04-27 02:21:40|13007.5|13005.5|13005.7|13003.7|13007.7|13005.7|13005.2|13003.2|25
1651026110000|2022-04-27 02:21:50|13006|13004|13007|13005|13008.1|13006.1|13006|13004|14
1651026120000|2022-04-27 02:22:00|13007.1|13005.1|13008.3|13006.3|13008.7|13006.7|13006.2|13004.2|34
1651026130000|2022-04-27 02:22:10|13008.5|13006.5|13008.1|13006.1|13009.5|13007.5|13008.1|13006.1|12
1651026140000|2022-04-27 02:22:20|13008.2|13006.2|13013.5|13011.5|13014.2|13012.2|13008.2|13006.2|20
1651026150000|2022-04-27 02:22:30|13013.7|13011.7|13016.6|13014.6|13016.6|13014.6|13013.3|13011.3|15
1651026160000|2022-04-27 02:22:40|13016.7|13014.7|13017.2|13015.2|13018.7|13016.7|13016.1|13014.1|8
1651026170000|2022-04-27 02:22:50|13017.3|13015.3|13019|13017|13019.2|13017.2|13017.3|13015.3|12
1651026180000|2022-04-27 02:23:00|13019.1|13017.1|13022.3|13020.3|13022.6|13020.6|13018.6|13016.6|31
1651026190000|2022-04-27 02:23:10|13022.5|13020.5|13020.5|13018.5|13022.6|13020.6|13017.7|13015.7|30
1651026200000|2022-04-27 02:23:20|13020.3|13018.3|13018.7|13016.7|13020.3|13018.3|13018|13016|7
1651026210000|2022-04-27 02:23:30|13018.5|13016.5|13018.2|13016.2|13019.5|13017.5|13017.6|13015.6|2
1651026220000|2022-04-27 02:23:40|13017.6|13015.6|13016.1|13014.1|13018.5|13016.5|13015.2|13013.2|11
1651026230000|2022-04-27 02:23:50|13016|13014|13016.3|13014.3|13017.3|13015.3|13015.6|13013.6|6
1651026240000|2022-04-27 02:24:00|13016.5|13014.5|13014.6|13012.6|13017|13015|13014.1|13012.1|2
1651026250000|2022-04-27 02:24:10|13014.7|13012.7|13012.3|13010.3|13014.7|13012.7|13010.8|13008.8|12
1651026260000|2022-04-27 02:24:20|13012.6|13010.6|13011.7|13009.7|13012.6|13010.6|13011.2|13009.2|1
1651026270000|2022-04-27 02:24:30|13011.8|13009.8|13010.8|13008.8|13013.6|13011.6|13010.8|13008.8|3
1651026280000|2022-04-27 02:24:40|13010.7|13008.7|13012.1|13010.1|13012.5|13010.5|13010.7|13008.7|4
1651026290000|2022-04-27 02:24:50|13012|13010|13013.2|13011.2|13013.2|13011.2|13012|13010|6
1651026300000|2022-04-27 02:25:00|13012.5|13010.5|13013|13011|13015.1|13013.1|13011.6|13009.6|7
1651026310000|2022-04-27 02:25:10|13012.8|13010.8|13013.3|13011.3|13013.8|13011.8|13012.3|13010.3|3
1651026320000|2022-04-27 02:25:20|13013.1|13011.1|13013.5|13011.5|13013.7|13011.7|13012.7|13010.7|2
1651026330000|2022-04-27 02:25:30|13013.2|13011.2|13012.5|13010.5|13013.5|13011.5|13011.1|13009.1|5
1651026340000|2022-04-27 02:25:40|13012.1|13010.1|13011|13009|13012.2|13010.2|13010.8|13008.8|2
1651026350000|2022-04-27 02:25:50|13010.8|13008.8|13007.1|13005.1|13010.8|13008.8|13007|13005|28
1651026360000|2022-04-27 02:26:00|13007|13005|13006.5|13004.5|13008.3|13006.3|13006.5|13004.5|30
1651026370000|2022-04-27 02:26:10|13006.3|13004.3|13008.2|13006.2|13008.2|13006.2|13006.2|13004.2|6
1651026380000|2022-04-27 02:26:20|13007.7|13005.7|13006.2|13004.2|13008|13006|13006.1|13004.1|15
1651026390000|2022-04-27 02:26:30|13006.1|13004.1|13006.5|13004.5|13007|13005|13005.5|13003.5|5
1651026400000|2022-04-27 02:26:40|13006.3|13004.3|13007.5|13005.5|13009.2|13007.2|13006.2|13004.2|13
1651026410000|2022-04-27 02:26:50|13007.3|13005.3|13009.2|13007.2|13009.3|13007.3|13007.2|13005.2|4
1651026420000|2022-04-27 02:27:00|13009.3|13007.3|13011.3|13009.3|13011.3|13009.3|13009.1|13007.1|5
1651026430000|2022-04-27 02:27:10|13011.2|13009.2|13012.8|13010.8|13013.2|13011.2|13011.2|13009.2|4
1651026440000|2022-04-27 02:27:20|13012.7|13010.7|13017.2|13015.2|13017.2|13015.2|13012.5|13010.5|18
1651026450000|2022-04-27 02:27:30|13017.3|13015.3|13019|13017|13020.3|13018.3|13017|13015|43
1651026460000|2022-04-27 02:27:40|13019.1|13017.1|13015|13013|13020.7|13018.7|13015|13013|41
1651026470000|2022-04-27 02:27:50|13015.1|13013.1|13017.6|13015.6|13018.5|13016.5|13013.5|13011.5|11
1651026480000|2022-04-27 02:28:00|13017.8|13015.8|13017.7|13015.7|13019.5|13017.5|13016.7|13014.7|6
1651026490000|2022-04-27 02:28:10|13017.6|13015.6|13016.3|13014.3|13018|13016|13015.8|13013.8|21
1651026500000|2022-04-27 02:28:20|13016.2|13014.2|13014.8|13012.8|13016.5|13014.5|13014.2|13012.2|6
1651026510000|2022-04-27 02:28:30|13015.1|13013.1|13014.7|13012.7|13015.6|13013.6|13014.5|13012.5|2
1651026520000|2022-04-27 02:28:40|13014.6|13012.6|13015.8|13013.8|13016|13014|13013.5|13011.5|31
1651026530000|2022-04-27 02:28:50|13016.3|13014.3|13016.6|13014.6|13016.7|13014.7|13016|13014|4
1651026540000|2022-04-27 02:29:00|13016.7|13014.7|13016.6|13014.6|13016.7|13014.7|13015.6|13013.6|27
1651026550000|2022-04-27 02:29:10|13016.7|13014.7|13019|13017|13019.7|13017.7|13016.7|13014.7|43
1651026560000|2022-04-27 02:29:20|13018.8|13016.8|13020.6|13018.6|13021.6|13019.6|13018.8|13016.8|26
1651026570000|2022-04-27 02:29:30|13020.5|13018.5|13018.5|13016.5|13020.7|13018.7|13017.8|13015.8|9
1651026580000|2022-04-27 02:29:40|13018|13016|13018.5|13016.5|13018.6|13016.6|13017.8|13015.8|7
1651026590000|2022-04-27 02:29:50|13018.3|13016.3|13021.2|13019.2|13021.3|13019.3|13018.3|13016.3|2
1651026600000|2022-04-27 02:30:00|13021.6|13019.6|13024.2|13022.2|13025.3|13023.3|13020.2|13018.2|42
1651026610000|2022-04-27 02:30:10|13024.1|13022.1|13022.7|13020.7|13025.6|13023.6|13022.2|13020.2|19
1651026620000|2022-04-27 02:30:20|13022.8|13020.8|13021.2|13019.2|13022.8|13020.8|13020.3|13018.3|10
1651026630000|2022-04-27 02:30:30|13021.1|13019.1|13021.2|13019.2|13022.3|13020.3|13020.7|13018.7|18
1651026640000|2022-04-27 02:30:40|13021.3|13019.3|13020|13018|13021.8|13019.8|13019.6|13017.6|7
1651026650000|2022-04-27 02:30:50|13019.8|13017.8|13019.8|13017.8|13020.7|13018.7|13019.7|13017.7|5
1651026660000|2022-04-27 02:31:00|13019.2|13017.2|13019|13017|13019.5|13017.5|13017.5|13015.5|8
1651026670000|2022-04-27 02:31:10|13018.5|13016.5|13015.2|13013.2|13018.5|13016.5|13014.6|13012.6|7
1651026680000|2022-04-27 02:31:20|13015.7|13013.7|13016.2|13014.2|13017.1|13015.1|13014.6|13012.6|10
1651026690000|2022-04-27 02:31:30|13016.6|13014.6|13016.7|13014.7|13017.5|13015.5|13016|13014|10
1651026700000|2022-04-27 02:31:40|13016.8|13014.8|13017.2|13015.2|13017.2|13015.2|13016|13014|1
1651026710000|2022-04-27 02:31:50|13017.5|13015.5|13015.7|13013.7|13018.5|13016.5|13015.5|13013.5|4
1651026720000|2022-04-27 02:32:00|13015.2|13013.2|13018.7|13016.7|13019|13017|13014.6|13012.6|9
1651026730000|2022-04-27 02:32:10|13018.6|13016.6|13018.7|13016.7|13018.7|13016.7|13016.8|13014.8|4
1651026740000|2022-04-27 02:32:20|13019|13017|13021.3|13019.3|13021.3|13019.3|13017.7|13015.7|7
1651026750000|2022-04-27 02:32:30|13021.6|13019.6|13021.3|13019.3|13021.8|13019.8|13020.8|13018.8|3
1651026760000|2022-04-27 02:32:40|13021.5|13019.5|13020.7|13018.7|13022.3|13020.3|13020|13018|10
1651026770000|2022-04-27 02:32:50|13020.6|13018.6|13020.5|13018.5|13021.1|13019.1|13020|13018|7
1651026780000|2022-04-27 02:33:00|13020.6|13018.6|13021.2|13019.2|13021.6|13019.6|13020.1|13018.1|8
1651026790000|2022-04-27 02:33:10|13021.1|13019.1|13018|13016|13021.1|13019.1|13017.7|13015.7|12
1651026800000|2022-04-27 02:33:20|13017.8|13015.8|13015.8|13013.8|13017.8|13015.8|13015.5|13013.5|14
1651026810000|2022-04-27 02:33:30|13016|13014|13018|13016|13018.8|13016.8|13016|13014|5
1651026820000|2022-04-27 02:33:40|13018.1|13016.1|13018.6|13016.6|13018.8|13016.8|13018|13016|2
1651026830000|2022-04-27 02:33:50|13018.7|13016.7|13020.5|13018.5|13020.5|13018.5|13017|13015|22
1651026840000|2022-04-27 02:34:00|13020.3|13018.3|13018.5|13016.5|13020.6|13018.6|13018.5|13016.5|3
1651026850000|2022-04-27 02:34:10|13018.6|13016.6|13019|13017|13019|13017|13017.7|13015.7|5
1651026860000|2022-04-27 02:34:20|13019.1|13017.1|13019.1|13017.1|13020.2|13018.2|13018.5|13016.5|1
1651026870000|2022-04-27 02:34:30|13019.2|13017.2|13022.3|13020.3|13022.5|13020.5|13019.1|13017.1|20
1651026880000|2022-04-27 02:34:40|13022.2|13020.2|13019|13017|13022.2|13020.2|13017.7|13015.7|7
1651026890000|2022-04-27 02:34:50|13020.3|13018.3|13018.8|13016.8|13021|13019|13018.8|13016.8|7
1651026900000|2022-04-27 02:35:00|13018.7|13016.7|13017.2|13015.2|13018.7|13016.7|13016.8|13014.8|8
1651026910000|2022-04-27 02:35:10|13017.5|13015.5|13018.6|13016.6|13019.3|13017.3|13017.5|13015.5|2
1651026920000|2022-04-27 02:35:20|13018.8|13016.8|13018.6|13016.6|13019.1|13017.1|13017.5|13015.5|10
1651026930000|2022-04-27 02:35:30|13018.5|13016.5|13018.3|13016.3|13019|13017|13018.1|13016.1|3
1651026940000|2022-04-27 02:35:40|13016.8|13014.8|13016.7|13014.7|13017.1|13015.1|13016.1|13014.1|10
1651026950000|2022-04-27 02:35:50|13017.1|13015.1|13016.7|13014.7|13017.8|13015.8|13016.5|13014.5|6
1651026960000|2022-04-27 02:36:00|13016.6|13014.6|13013.7|13011.7|13016.6|13014.6|13013.3|13011.3|17
1651026970000|2022-04-27 02:36:10|13013.6|13011.6|13011|13009|13013.6|13011.6|13010|13008|30
1651026980000|2022-04-27 02:36:20|13010.8|13008.8|13012.5|13010.5|13012.5|13010.5|13010|13008|20
1651026990000|2022-04-27 02:36:30|13012.6|13010.6|13011.6|13009.6|13012.6|13010.6|13011.1|13009.1|7
1651027000000|2022-04-27 02:36:40|13011.5|13009.5|13011.2|13009.2|13014|13012|13011.2|13009.2|29
1651027010000|2022-04-27 02:36:50|13011.3|13009.3|13009.7|13007.7|13011.6|13009.6|13009.3|13007.3|27
1651027020000|2022-04-27 02:37:00|13009.6|13007.6|13012.1|13010.1|13012.3|13010.3|13009.1|13007.1|13
1651027030000|2022-04-27 02:37:10|13012.5|13010.5|13012.1|13010.1|13012.6|13010.6|13011.3|13009.3|2
1651027040000|2022-04-27 02:37:20|13012.5|13010.5|13011.3|13009.3|13012.7|13010.7|13011.3|13009.3|4
1651027050000|2022-04-27 02:37:30|13011.5|13009.5|13013|13011|13013.5|13011.5|13011.5|13009.5|12
1651027060000|2022-04-27 02:37:40|13013.1|13011.1|13014|13012|13014.1|13012.1|13012.2|13010.2|3
1651027070000|2022-04-27 02:37:50|13014.1|13012.1|13013.8|13011.8|13014.3|13012.3|13012.1|13010.1|15
1651027080000|2022-04-27 02:38:00|13014|13012|13016.3|13014.3|13016.3|13014.3|13014|13012|12
1651027090000|2022-04-27 02:38:10|13016.7|13014.7|13021.3|13019.3|13022|13020|13016.6|13014.6|15
1651027100000|2022-04-27 02:38:20|13021.6|13019.6|13022.2|13020.2|13023.6|13021.6|13020.7|13018.7|47
1651027110000|2022-04-27 02:38:30|13022.5|13020.5|13023.2|13021.2|13023.3|13021.3|13022.2|13020.2|4
1651027120000|2022-04-27 02:38:40|13023.5|13021.5|13020.8|13018.8|13023.5|13021.5|13020.8|13018.8|2
1651027130000|2022-04-27 02:38:50|13020.7|13018.7|13019.3|13017.3|13020.8|13018.8|13018.8|13016.8|15
1651027140000|2022-04-27 02:39:00|13019.5|13017.5|13017.5|13015.5|13019.7|13017.7|13015.8|13013.8|18
1651027150000|2022-04-27 02:39:10|13017.1|13015.1|13019.2|13017.2|13020.1|13018.1|13017.1|13015.1|4
1651027160000|2022-04-27 02:39:20|13019.1|13017.1|13021.3|13019.3|13021.7|13019.7|13018.8|13016.8|1
1651027170000|2022-04-27 02:39:30|13021|13019|13023.2|13021.2|13023.5|13021.5|13020.7|13018.7|7
1651027180000|2022-04-27 02:39:40|13022.1|13020.1|13022.7|13020.7|13023|13021|13021.7|13019.7|4
1651027190000|2022-04-27 02:39:50|13022.8|13020.8|13024|13022|13025.2|13023.2|13022.8|13020.8|5
1651027200000|2022-04-27 02:40:00|13024.1|13022.1|13026.7|13024.7|13027.7|13025.7|13024.1|13022.1|30
1651027210000|2022-04-27 02:40:10|13026.8|13024.8|13026|13024|13027|13025|13025.7|13023.7|6
1651027220000|2022-04-27 02:40:20|13026.1|13024.1|13026.1|13024.1|13026.7|13024.7|13025.3|13023.3|6
1651027230000|2022-04-27 02:40:30|13026.2|13024.2|13025.2|13023.2|13030.8|13028.8|13025|13023|151
1651027240000|2022-04-27 02:40:40|13025.3|13023.3|13024.2|13022.2|13026.5|13024.5|13023.8|13021.8|12
1651027250000|2022-04-27 02:40:50|13024.3|13022.3|13026.7|13024.7|13026.7|13024.7|13024|13022|16
1651027260000|2022-04-27 02:41:00|13027|13025|13037.2|13035.2|13038|13036|13026.7|13024.7|112
1651027270000|2022-04-27 02:41:10|13037.1|13035.1|13038.8|13036.8|13041.2|13039.2|13036.5|13034.5|86
1651027280000|2022-04-27 02:41:20|13038.7|13036.7|13043|13041|13043.5|13041.5|13038.7|13036.7|72
1651027290000|2022-04-27 02:41:30|13042.7|13040.7|13041.6|13039.6|13043.2|13041.2|13040.3|13038.3|39
1651027300000|2022-04-27 02:41:40|13041.5|13039.5|13038.7|13036.7|13041.5|13039.5|13035.3|13033.3|29
1651027310000|2022-04-27 02:41:50|13040.1|13038.1|13042.3|13040.3|13042.5|13040.5|13038.7|13036.7|31
1651027320000|2022-04-27 02:42:00|13042.2|13040.2|13037.5|13035.5|13042.2|13040.2|13036.1|13034.1|16
1651027330000|2022-04-27 02:42:10|13037|13035|13038.8|13036.8|13040.3|13038.3|13037|13035|8
1651027340000|2022-04-27 02:42:20|13038.7|13036.7|13038|13036|13038.7|13036.7|13036.2|13034.2|25
1651027350000|2022-04-27 02:42:30|13037.8|13035.8|13035.8|13033.8|13038.8|13036.8|13034|13032|13
1651027360000|2022-04-27 02:42:40|13035.7|13033.7|13034.2|13032.2|13037.8|13035.8|13034.1|13032.1|19
1651027370000|2022-04-27 02:42:50|13034.3|13032.3|13034.5|13032.5|13036.5|13034.5|13034.2|13032.2|8
1651027380000|2022-04-27 02:43:00|13034.6|13032.6|13037.5|13035.5|13038|13036|13034.2|13032.2|32
1651027390000|2022-04-27 02:43:10|13037.7|13035.7|13039|13037|13039.1|13037.1|13037|13035|22
1651027400000|2022-04-27 02:43:20|13038.8|13036.8|13039|13037|13040|13038|13038.8|13036.8|15
1651027410000|2022-04-27 02:43:30|13038.6|13036.6|13039.6|13037.6|13040.1|13038.1|13038.1|13036.1|41
1651027420000|2022-04-27 02:43:40|13039.2|13037.2|13039.2|13037.2|13040.6|13038.6|13039|13037|55
1651027430000|2022-04-27 02:43:50|13039.6|13037.6|13042.6|13040.6|13042.6|13040.6|13039.2|13037.2|29
1651027440000|2022-04-27 02:44:00|13042.8|13040.8|13045.5|13043.5|13047.5|13045.5|13042.6|13040.6|99
1651027450000|2022-04-27 02:44:10|13045.7|13043.7|13045.5|13043.5|13045.7|13043.7|13043.2|13041.2|16
1651027460000|2022-04-27 02:44:20|13045.6|13043.6|13044|13042|13045.6|13043.6|13043.5|13041.5|36
1651027470000|2022-04-27 02:44:30|13043.8|13041.8|13044.2|13042.2|13044.7|13042.7|13042.8|13040.8|10
1651027480000|2022-04-27 02:44:40|13044.3|13042.3|13046.7|13044.7|13046.7|13044.7|13044.3|13042.3|15
1651027490000|2022-04-27 02:44:50|13047.3|13045.3|13048.3|13046.3|13049.5|13047.5|13046.3|13044.3|53
1651027500000|2022-04-27 02:45:00|13048.5|13046.5|13047.5|13045.5|13049.2|13047.2|13047.1|13045.1|41
1651027510000|2022-04-27 02:45:10|13047.6|13045.6|13043.5|13041.5|13048.6|13046.6|13043.5|13041.5|13
1651027520000|2022-04-27 02:45:20|13043.6|13041.6|13047|13045|13047|13045|13043.3|13041.3|18
1651027530000|2022-04-27 02:45:30|13047.2|13045.2|13046.1|13044.1|13048.2|13046.2|13042.8|13040.8|17
1651027540000|2022-04-27 02:45:40|13046|13044|13045.2|13043.2|13046.3|13044.3|13044.2|13042.2|5
1651027550000|2022-04-27 02:45:50|13045.1|13043.1|13044.8|13042.8|13045.1|13043.1|13043.7|13041.7|16
1651027560000|2022-04-27 02:46:00|13044.7|13042.7|13045.2|13043.2|13045.6|13043.6|13043.1|13041.1|10
1651027570000|2022-04-27 02:46:10|13045.1|13043.1|13043.5|13041.5|13045.5|13043.5|13043.5|13041.5|6
1651027580000|2022-04-27 02:46:20|13043.6|13041.6|13042.3|13040.3|13044|13042|13042|13040|33
1651027590000|2022-04-27 02:46:30|13042.2|13040.2|13043.7|13041.7|13044.2|13042.2|13042|13040|7
1651027600000|2022-04-27 02:46:40|13043.3|13041.3|13043.5|13041.5|13044.3|13042.3|13043.3|13041.3|5
1651027610000|2022-04-27 02:46:50|13043.6|13041.6|13043.5|13041.5|13044.1|13042.1|13042.7|13040.7|10
1651027620000|2022-04-27 02:47:00|13043.6|13041.6|13039.7|13037.7|13043.6|13041.6|13039.6|13037.6|18
1651027630000|2022-04-27 02:47:10|13040.2|13038.2|13039.5|13037.5|13040.5|13038.5|13038.3|13036.3|14
1651027640000|2022-04-27 02:47:20|13040|13038|13039.3|13037.3|13040|13038|13038.5|13036.5|11
1651027650000|2022-04-27 02:47:30|13039.5|13037.5|13039.8|13037.8|13040.2|13038.2|13038.7|13036.7|13
1651027660000|2022-04-27 02:47:40|13040.2|13038.2|13038.2|13036.2|13040.3|13038.3|13037.3|13035.3|18
1651027670000|2022-04-27 02:47:50|13038.1|13036.1|13037.8|13035.8|13038.3|13036.3|13037.5|13035.5|9
1651027680000|2022-04-27 02:48:00|13038|13036|13035.6|13033.6|13038.1|13036.1|13035|13033|36
1651027690000|2022-04-27 02:48:10|13035.3|13033.3|13035.7|13033.7|13036.2|13034.2|13035.2|13033.2|13
1651027700000|2022-04-27 02:48:20|13035.6|13033.6|13035.7|13033.7|13036|13034|13035.1|13033.1|9
1651027710000|2022-04-27 02:48:30|13035.5|13033.5|13035.1|13033.1|13036.1|13034.1|13035.1|13033.1|5
1651027720000|2022-04-27 02:48:40|13035.5|13033.5|13035.1|13033.1|13035.8|13033.8|13035|13033|7
1651027730000|2022-04-27 02:48:50|13035|13033|13035.3|13033.3|13035.3|13033.3|13035|13033|2
1651027740000|2022-04-27 02:49:00|13035.6|13033.6|13035.5|13033.5|13035.8|13033.8|13035.2|13033.2|8
1651027750000|2022-04-27 02:49:10|13035.6|13033.6|13036.1|13034.1|13036.5|13034.5|13035.1|13033.1|9
1651027760000|2022-04-27 02:49:20|13036.2|13034.2|13038.5|13036.5|13038.5|13036.5|13036.1|13034.1|23
1651027770000|2022-04-27 02:49:30|13038.3|13036.3|13037.8|13035.8|13038.8|13036.8|13037.6|13035.6|7
1651027780000|2022-04-27 02:49:40|13037.7|13035.7|13042.2|13040.2|13043|13041|13037.6|13035.6|26
1651027790000|2022-04-27 02:49:50|13042.5|13040.5|13045.3|13043.3|13045.5|13043.5|13041.6|13039.6|14
1651027800000|2022-04-27 02:50:00|13045.5|13043.5|13042.1|13040.1|13046.3|13044.3|13042.1|13040.1|8
1651027810000|2022-04-27 02:50:10|13042.5|13040.5|13037.7|13035.7|13042.5|13040.5|13037.7|13035.7|7
1651027820000|2022-04-27 02:50:20|13037.6|13035.6|13038.5|13036.5|13038.8|13036.8|13036|13034|10
1651027830000|2022-04-27 02:50:30|13038.6|13036.6|13039.2|13037.2|13039.7|13037.7|13038.2|13036.2|5
1651027840000|2022-04-27 02:50:40|13039.3|13037.3|13039.6|13037.6|13039.6|13037.6|13038.5|13036.5|3
1651027850000|2022-04-27 02:50:50|13039.7|13037.7|13041.3|13039.3|13041.5|13039.5|13039.1|13037.1|8
1651027860000|2022-04-27 02:51:00|13041.5|13039.5|13040.2|13038.2|13041.6|13039.6|13040|13038|3
1651027870000|2022-04-27 02:51:10|13040.3|13038.3|13044|13042|13044|13042|13040.3|13038.3|13
1651027880000|2022-04-27 02:51:20|13044.1|13042.1|13046.6|13044.6|13046.6|13044.6|13044.1|13042.1|19
1651027890000|2022-04-27 02:51:30|13046.7|13044.7|13049.7|13047.7|13051.5|13049.5|13046.7|13044.7|51
1651027900000|2022-04-27 02:51:40|13050|13048|13049.3|13047.3|13050.8|13048.8|13049|13047|15
1651027910000|2022-04-27 02:51:50|13049.5|13047.5|13050.7|13048.7|13051.5|13049.5|13049.1|13047.1|20
1651027920000|2022-04-27 02:52:00|13050.8|13048.8|13052.6|13050.6|13053.6|13051.6|13050.8|13048.8|39
1651027930000|2022-04-27 02:52:10|13052.5|13050.5|13050.7|13048.7|13054.5|13052.5|13050.5|13048.5|94
1651027940000|2022-04-27 02:52:20|13050.6|13048.6|13050.8|13048.8|13051.5|13049.5|13050.5|13048.5|17
1651027950000|2022-04-27 02:52:30|13051.2|13049.2|13055|13053|13055.2|13053.2|13050.7|13048.7|18
1651027960000|2022-04-27 02:52:40|13055.1|13053.1|13055.1|13053.1|13056.3|13054.3|13054.7|13052.7|21
1651027970000|2022-04-27 02:52:50|13055|13053|13056.1|13054.1|13056.5|13054.5|13054.5|13052.5|25
1651027980000|2022-04-27 02:53:00|13056.2|13054.2|13058.5|13056.5|13058.6|13056.6|13056.2|13054.2|36
1651027990000|2022-04-27 02:53:10|13058.3|13056.3|13057.5|13055.5|13058.7|13056.7|13057.1|13055.1|22
1651028000000|2022-04-27 02:53:20|13058.3|13056.3|13055.6|13053.6|13058.6|13056.6|13055.5|13053.5|30
1651028010000|2022-04-27 02:53:30|13055.7|13053.7|13055.6|13053.6|13056.5|13054.5|13054.5|13052.5|6
1651028020000|2022-04-27 02:53:40|13055.5|13053.5|13059.2|13057.2|13059.2|13057.2|13054.3|13052.3|40
1651028030000|2022-04-27 02:53:50|13059.1|13057.1|13058.5|13056.5|13059.2|13057.2|13057.6|13055.6|15
1651028040000|2022-04-27 02:54:00|13058.6|13056.6|13064.1|13062.1|13065.3|13063.3|13057.2|13055.2|129
1651028050000|2022-04-27 02:54:10|13064.5|13062.5|13065.7|13063.7|13069.5|13067.5|13064.5|13062.5|138
1651028060000|2022-04-27 02:54:20|13065.6|13063.6|13062.5|13060.5|13065.8|13063.8|13061.6|13059.6|41
1651028070000|2022-04-27 02:54:30|13062.6|13060.6|13061.7|13059.7|13062.8|13060.8|13059.5|13057.5|48
1651028080000|2022-04-27 02:54:40|13062|13060|13063.7|13061.7|13064.3|13062.3|13061.6|13059.6|5
1651028090000|2022-04-27 02:54:50|13062.8|13060.8|13061.8|13059.8|13063.1|13061.1|13061.5|13059.5|6
1651028100000|2022-04-27 02:55:00|13061.7|13059.7|13059.7|13057.7|13062.6|13060.6|13059.7|13057.7|9
1651028110000|2022-04-27 02:55:10|13059.6|13057.6|13056.1|13054.1|13059.6|13057.6|13053.7|13051.7|59
1651028120000|2022-04-27 02:55:20|13056|13054|13054.7|13052.7|13057.1|13055.1|13053.3|13051.3|27
1651028130000|2022-04-27 02:55:30|13054.5|13052.5|13055.5|13053.5|13055.8|13053.8|13053.8|13051.8|27
1651028140000|2022-04-27 02:55:40|13055.3|13053.3|13054.6|13052.6|13055.3|13053.3|13053.7|13051.7|16
1651028150000|2022-04-27 02:55:50|13054.5|13052.5|13056.1|13054.1|13057.7|13055.7|13054.5|13052.5|21
1651028160000|2022-04-27 02:56:00|13056.2|13054.2|13059.1|13057.1|13060.1|13058.1|13056|13054|30
1651028170000|2022-04-27 02:56:10|13059|13057|13058.5|13056.5|13059.1|13057.1|13057.7|13055.7|11
1651028180000|2022-04-27 02:56:20|13058.3|13056.3|13059.6|13057.6|13060.1|13058.1|13058.2|13056.2|14
1651028190000|2022-04-27 02:56:30|13059.5|13057.5|13063.1|13061.1|13063.3|13061.3|13059.5|13057.5|13
1651028200000|2022-04-27 02:56:40|13063.2|13061.2|13065.3|13063.3|13065.7|13063.7|13062.8|13060.8|23
1651028210000|2022-04-27 02:56:50|13065.2|13063.2|13062.5|13060.5|13065.3|13063.3|13062.2|13060.2|16
1651028220000|2022-04-27 02:57:00|13062.3|13060.3|13062.7|13060.7|13063|13061|13061.6|13059.6|8
1651028230000|2022-04-27 02:57:10|13062.6|13060.6|13063|13061|13063.6|13061.6|13062.3|13060.3|12
1651028240000|2022-04-27 02:57:20|13062.8|13060.8|13064.3|13062.3|13065|13063|13062.8|13060.8|11
1651028250000|2022-04-27 02:57:30|13064.7|13062.7|13060.6|13058.6|13065.1|13063.1|13060.1|13058.1|29
1651028260000|2022-04-27 02:57:40|13060.7|13058.7|13058.6|13056.6|13060.8|13058.8|13057.7|13055.7|35
1651028270000|2022-04-27 02:57:50|13058.5|13056.5|13059.2|13057.2|13059.7|13057.7|13057.6|13055.6|16
1651028280000|2022-04-27 02:58:00|13059.3|13057.3|13060.3|13058.3|13062.2|13060.2|13058.5|13056.5|13
1651028290000|2022-04-27 02:58:10|13060|13058|13061.1|13059.1|13061.7|13059.7|13059.8|13057.8|8
1651028300000|2022-04-27 02:58:20|13061|13059|13059|13057|13061|13059|13059|13057|7
1651028310000|2022-04-27 02:58:30|13058.8|13056.8|13061.3|13059.3|13061.3|13059.3|13058.5|13056.5|10
1651028320000|2022-04-27 02:58:40|13059.1|13057.1|13057.6|13055.6|13059.2|13057.2|13057.5|13055.5|17
1651028330000|2022-04-27 02:58:50|13057.5|13055.5|13059.5|13057.5|13061|13059|13055.3|13053.3|56
1651028340000|2022-04-27 02:59:00|13059.2|13057.2|13058.6|13056.6|13061.1|13059.1|13058.5|13056.5|23
1651028350000|2022-04-27 02:59:10|13058.7|13056.7|13061|13059|13061.6|13059.6|13058.6|13056.6|26
1651028360000|2022-04-27 02:59:20|13060.8|13058.8|13063.2|13061.2|13063.8|13061.8|13060.3|13058.3|56
1651028370000|2022-04-27 02:59:30|13063.6|13061.6|13061.6|13059.6|13064.5|13062.5|13061|13059|21
1651028380000|2022-04-27 02:59:40|13062.2|13060.2|13061.7|13059.7|13062.2|13060.2|13061.3|13059.3|5
1651028390000|2022-04-27 02:59:50|13062.2|13060.2|13062.2|13060.2|13063.1|13061.1|13061.7|13059.7|13
1651028400000|2022-04-27 03:00:00|13062.3|13060.3|13062.2|13060.2|13063.2|13061.2|13061.5|13059.5|26
1651028410000|2022-04-27 03:00:10|13062.1|13060.1|13064.8|13062.8|13065.2|13063.2|13061.2|13059.2|19
1651028420000|2022-04-27 03:00:20|13064.7|13062.7|13060.5|13058.5|13064.7|13062.7|13060.2|13058.2|9
1651028430000|2022-04-27 03:00:30|13060.6|13058.6|13060.1|13058.1|13061.1|13059.1|13059.6|13057.6|7
1651028440000|2022-04-27 03:00:40|13060.2|13058.2|13057.7|13055.7|13060.3|13058.3|13057.7|13055.7|14
1651028450000|2022-04-27 03:00:50|13057.8|13055.8|13059.6|13057.6|13059.8|13057.8|13057.8|13055.8|9
1651028460000|2022-04-27 03:01:00|13059|13057|13058.1|13056.1|13059|13057|13056.8|13054.8|12
1651028470000|2022-04-27 03:01:10|13058.2|13056.2|13058.5|13056.5|13059|13057|13058.1|13056.1|4
1651028480000|2022-04-27 03:01:20|13058.3|13056.3|13061.3|13059.3|13061.5|13059.5|13058.2|13056.2|11
1651028490000|2022-04-27 03:01:30|13061.2|13059.2|13060|13058|13063.2|13061.2|13060|13058|30
1651028500000|2022-04-27 03:01:40|13059.7|13057.7|13055.5|13053.5|13059.7|13057.7|13055.2|13053.2|23
1651028510000|2022-04-27 03:01:50|13055.6|13053.6|13054.8|13052.8|13056.1|13054.1|13054.2|13052.2|26
1651028520000|2022-04-27 03:02:00|13055.1|13053.1|13053.6|13051.6|13055.2|13053.2|13053.6|13051.6|27
1651028530000|2022-04-27 03:02:10|13053.5|13051.5|13053|13051|13053.8|13051.8|13051.8|13049.8|94
1651028540000|2022-04-27 03:02:20|13053.1|13051.1|13051.6|13049.6|13053.7|13051.7|13051|13049|39
1651028550000|2022-04-27 03:02:30|13051.7|13049.7|13055.6|13053.6|13055.6|13053.6|13051.6|13049.6|53
1651028560000|2022-04-27 03:02:40|13055.8|13053.8|13055.1|13053.1|13055.8|13053.8|13054.2|13052.2|2
1651028570000|2022-04-27 03:02:50|13054.5|13052.5|13051.8|13049.8|13054.5|13052.5|13050.7|13048.7|25
1651028580000|2022-04-27 03:03:00|13051.5|13049.5|13051.7|13049.7|13052.2|13050.2|13049.7|13047.7|77
1651028590000|2022-04-27 03:03:10|13051.6|13049.6|13050.7|13048.7|13051.6|13049.6|13049.7|13047.7|23
1651028600000|2022-04-27 03:03:20|13050.6|13048.6|13051.3|13049.3|13051.3|13049.3|13050.5|13048.5|9
1651028610000|2022-04-27 03:03:30|13051.2|13049.2|13051.1|13049.1|13051.5|13049.5|13051|13049|2
1651028620000|2022-04-27 03:03:40|13050.8|13048.8|13052|13050|13052.1|13050.1|13050.7|13048.7|6
1651028630000|2022-04-27 03:03:50|13052.1|13050.1|13053.3|13051.3|13053.8|13051.8|13052|13050|10
1651028640000|2022-04-27 03:04:00|13053.6|13051.6|13054|13052|13055.2|13053.2|13053.2|13051.2|11
1651028650000|2022-04-27 03:04:10|13054.2|13052.2|13055|13053|13055|13053|13053.5|13051.5|3
1651028660000|2022-04-27 03:04:20|13055.1|13053.1|13055.2|13053.2|13055.5|13053.5|13053.6|13051.6|36
1651028670000|2022-04-27 03:04:30|13055.3|13053.3|13057|13055|13057.2|13055.2|13054.8|13052.8|7
1651028680000|2022-04-27 03:04:40|13056.5|13054.5|13055.8|13053.8|13056.7|13054.7|13055|13053|5
1651028690000|2022-04-27 03:04:50|13055.7|13053.7|13057.2|13055.2|13057.7|13055.7|13054.6|13052.6|14
1651028700000|2022-04-27 03:05:00|13057.3|13055.3|13056|13054|13058.7|13056.7|13056|13054|10
1651028710000|2022-04-27 03:05:10|13056.2|13054.2|13056.7|13054.7|13057.1|13055.1|13055.6|13053.6|4
1651028720000|2022-04-27 03:05:20|13056.3|13054.3|13056.6|13054.6|13057.3|13055.3|13056.3|13054.3|5
1651028730000|2022-04-27 03:05:30|13056.7|13054.7|13053|13051|13056.8|13054.8|13053|13051|16
1651028740000|2022-04-27 03:05:40|13052.8|13050.8|13053.6|13051.6|13053.6|13051.6|13052.5|13050.5|6
1651028750000|2022-04-27 03:05:50|13053.7|13051.7|13056.6|13054.6|13056.6|13054.6|13053.7|13051.7|7
1651028760000|2022-04-27 03:06:00|13056.5|13054.5|13057.1|13055.1|13057.7|13055.7|13055.7|13053.7|4
1651028770000|2022-04-27 03:06:10|13056.8|13054.8|13057.2|13055.2|13057.7|13055.7|13055.7|13053.7|6
1651028780000|2022-04-27 03:06:20|13057.3|13055.3|13056.5|13054.5|13057.6|13055.6|13056.5|13054.5|2
1651028790000|2022-04-27 03:06:30|13057|13055|13055.7|13053.7|13057.1|13055.1|13055.7|13053.7|1
1651028800000|2022-04-27 03:06:40|13055.6|13053.6|13055.7|13053.7|13055.8|13053.8|13054.5|13052.5|6
1651028810000|2022-04-27 03:06:50|13055.6|13053.6|13054.3|13052.3|13056.5|13054.5|13054.1|13052.1|2
1651028820000|2022-04-27 03:07:00|13054.2|13052.2|13054.5|13052.5|13055.5|13053.5|13053.7|13051.7|7
1651028830000|2022-04-27 03:07:10|13054.3|13052.3|13055.7|13053.7|13055.7|13053.7|13054.1|13052.1|2
1651028840000|2022-04-27 03:07:20|13055.8|13053.8|13055.2|13053.2|13056.8|13054.8|13055|13053|9
1651028850000|2022-04-27 03:07:30|13055.1|13053.1|13055|13053|13056.8|13054.8|13054.8|13052.8|2
1651028860000|2022-04-27 03:07:40|13054.8|13052.8|13051.2|13049.2|13054.8|13052.8|13051|13049|11
1651028870000|2022-04-27 03:07:50|13051.1|13049.1|13051|13049|13052.8|13050.8|13050.5|13048.5|14
1651028880000|2022-04-27 03:08:00|13051.1|13049.1|13051|13049|13052.3|13050.3|13051|13049|10
1651028890000|2022-04-27 03:08:10|13050.7|13048.7|13049|13047|13051.2|13049.2|13048.5|13046.5|12
1651028900000|2022-04-27 03:08:20|13048.8|13046.8|13050.5|13048.5|13050.8|13048.8|13048.8|13046.8|12
1651028910000|2022-04-27 03:08:30|13051.6|13049.6|13050.6|13048.6|13052|13050|13050.6|13048.6|12
1651028920000|2022-04-27 03:08:40|13050.7|13048.7|13050.5|13048.5|13050.8|13048.8|13048.8|13046.8|14
1651028930000|2022-04-27 03:08:50|13050.6|13048.6|13051.6|13049.6|13051.7|13049.7|13049.8|13047.8|15
1651028940000|2022-04-27 03:09:00|13051.5|13049.5|13050.7|13048.7|13052.3|13050.3|13050|13048|13
1651028950000|2022-04-27 03:09:10|13050.6|13048.6|13049|13047|13050.6|13048.6|13048.3|13046.3|5
1651028960000|2022-04-27 03:09:20|13049.1|13047.1|13049.6|13047.6|13049.6|13047.6|13048.6|13046.6|8
1651028970000|2022-04-27 03:09:30|13050|13048|13050.6|13048.6|13051|13049|13050|13048|6
1651028980000|2022-04-27 03:09:40|13050.7|13048.7|13050.2|13048.2|13051.3|13049.3|13049.6|13047.6|4
1651028990000|2022-04-27 03:09:50|13050.7|13048.7|13049|13047|13050.7|13048.7|13049|13047|2
1651029000000|2022-04-27 03:10:00|13048.8|13046.8|13048.1|13046.1|13049|13047|13047.3|13045.3|35
1651029010000|2022-04-27 03:10:10|13048.2|13046.2|13050.2|13048.2|13050.2|13048.2|13047.3|13045.3|12
1651029020000|2022-04-27 03:10:20|13050.1|13048.1|13050.7|13048.7|13051.6|13049.6|13049.5|13047.5|12
1651029030000|2022-04-27 03:10:30|13050.8|13048.8|13049.7|13047.7|13051|13049|13049.3|13047.3|5
1651029040000|2022-04-27 03:10:40|13049.6|13047.6|13052.1|13050.1|13053.7|13051.7|13049|13047|21
1651029050000|2022-04-27 03:10:50|13051.5|13049.5|13054.6|13052.6|13054.6|13052.6|13051.5|13049.5|9
1651029060000|2022-04-27 03:11:00|13054.7|13052.7|13054|13052|13055.8|13053.8|13053.1|13051.1|23
1651029070000|2022-04-27 03:11:10|13054.2|13052.2|13054|13052|13054.3|13052.3|13053.7|13051.7|2
1651029080000|2022-04-27 03:11:20|13054.1|13052.1|13055.2|13053.2|13055.6|13053.6|13054.1|13052.1|8
1651029090000|2022-04-27 03:11:30|13055.3|13053.3|13056.6|13054.6|13056.7|13054.7|13054.7|13052.7|8
1651029100000|2022-04-27 03:11:40|13056.7|13054.7|13058|13056|13058|13056|13056.6|13054.6|24
1651029110000|2022-04-27 03:11:50|13058.1|13056.1|13063.7|13061.7|13063.7|13061.7|13058|13056|57
1651029120000|2022-04-27 03:12:00|13063.6|13061.6|13061.8|13059.8|13064.2|13062.2|13059.5|13057.5|44
1651029130000|2022-04-27 03:12:10|13061.7|13059.7|13061|13059|13062.7|13060.7|13059.5|13057.5|16
1651029140000|2022-04-27 03:12:20|13061.1|13059.1|13060.7|13058.7|13062.1|13060.1|13060.2|13058.2|8
1651029150000|2022-04-27 03:12:30|13060.6|13058.6|13059.6|13057.6|13061.3|13059.3|13059.5|13057.5|14
1651029160000|2022-04-27 03:12:40|13059.5|13057.5|13059.3|13057.3|13060|13058|13057.6|13055.6|8
1651029170000|2022-04-27 03:12:50|13059.5|13057.5|13058.2|13056.2|13059.5|13057.5|13057.8|13055.8|5
1651029180000|2022-04-27 03:13:00|13058.1|13056.1|13051.5|13049.5|13058.2|13056.2|13051|13049|33
1651029190000|2022-04-27 03:13:10|13051.6|13049.6|13053.2|13051.2|13053.7|13051.7|13051.5|13049.5|11
1651029200000|2022-04-27 03:13:20|13053.3|13051.3|13054.2|13052.2|13054.7|13052.7|13053.1|13051.1|12
1651029210000|2022-04-27 03:13:30|13054|13052|13052.7|13050.7|13054.3|13052.3|13052.7|13050.7|7
1651029220000|2022-04-27 03:13:40|13052.6|13050.6|13053.2|13051.2|13055.5|13053.5|13052.6|13050.6|23
1651029230000|2022-04-27 03:13:50|13053.1|13051.1|13052.8|13050.8|13053.6|13051.6|13052.6|13050.6|8
1651029240000|2022-04-27 03:14:00|13053|13051|13055.2|13053.2|13056.1|13054.1|13053|13051|33
1651029250000|2022-04-27 03:14:10|13055.3|13053.3|13053.2|13051.2|13055.3|13053.3|13053.1|13051.1|4
1651029260000|2022-04-27 03:14:20|13053.1|13051.1|13053.5|13051.5|13054.1|13052.1|13053|13051|7
1651029270000|2022-04-27 03:14:30|13053.3|13051.3|13055.1|13053.1|13055.3|13053.3|13053.3|13051.3|7
1651029280000|2022-04-27 03:14:40|13055.2|13053.2|13055.3|13053.3|13055.5|13053.5|13054.8|13052.8|6
1651029290000|2022-04-27 03:14:50|13055.2|13053.2|13055|13053|13055.3|13053.3|13054.7|13052.7|4
1651029300000|2022-04-27 03:15:00|13055.1|13053.1|13054.6|13052.6|13055.3|13053.3|13053.8|13051.8|8
1651029310000|2022-04-27 03:15:10|13054.5|13052.5|13053.1|13051.1|13054.6|13052.6|13053.1|13051.1|6
1651029320000|2022-04-27 03:15:20|13052.3|13050.3|13048.7|13046.7|13052.3|13050.3|13048.7|13046.7|27
1651029330000|2022-04-27 03:15:30|13048.6|13046.6|13049.7|13047.7|13050.2|13048.2|13048|13046|10
1651029340000|2022-04-27 03:15:40|13049.5|13047.5|13049.6|13047.6|13050.5|13048.5|13048.6|13046.6|5
1651029350000|2022-04-27 03:15:50|13049.3|13047.3|13048.7|13046.7|13050.2|13048.2|13048.5|13046.5|5
1651029360000|2022-04-27 03:16:00|13049|13047|13046.3|13044.3|13049.5|13047.5|13046.2|13044.2|18
1651029370000|2022-04-27 03:16:10|13046.2|13044.2|13043.2|13041.2|13046.3|13044.3|13043.2|13041.2|31
1651029380000|2022-04-27 03:16:20|13043.3|13041.3|13043.7|13041.7|13044.7|13042.7|13041.3|13039.3|53
1651029390000|2022-04-27 03:16:30|13043.8|13041.8|13045.7|13043.7|13045.7|13043.7|13043.8|13041.8|19
1651029400000|2022-04-27 03:16:40|13045.8|13043.8|13045.5|13043.5|13046.6|13044.6|13045|13043|11
1651029410000|2022-04-27 03:16:50|13045.6|13043.6|13045.3|13043.3|13045.7|13043.7|13044|13042|10
1651029420000|2022-04-27 03:17:00|13045.2|13043.2|13045.3|13043.3|13046.8|13044.8|13045.1|13043.1|10
1651029430000|2022-04-27 03:17:10|13045.2|13043.2|13044.7|13042.7|13045.2|13043.2|13044.2|13042.2|3
1651029440000|2022-04-27 03:17:20|13044.6|13042.6|13045.1|13043.1|13045.2|13043.2|13044.3|13042.3|3
1651029450000|2022-04-27 03:17:30|13045.2|13043.2|13047.3|13045.3|13047.6|13045.6|13045.2|13043.2|17
1651029460000|2022-04-27 03:17:40|13047.2|13045.2|13044.2|13042.2|13047.2|13045.2|13043.5|13041.5|28
1651029470000|2022-04-27 03:17:50|13043.8|13041.8|13043.5|13041.5|13044.6|13042.6|13043.5|13041.5|5
1651029480000|2022-04-27 03:18:00|13043.7|13041.7|13046.3|13044.3|13046.3|13044.3|13043.6|13041.6|9
1651029490000|2022-04-27 03:18:10|13046.5|13044.5|13046.2|13044.2|13047.2|13045.2|13045.7|13043.7|11
1651029500000|2022-04-27 03:18:20|13046|13044|13044.6|13042.6|13046.2|13044.2|13044|13042|5
1651029510000|2022-04-27 03:18:30|13044.7|13042.7|13045.5|13043.5|13046|13044|13043.8|13041.8|13
1651029520000|2022-04-27 03:18:40|13045.3|13043.3|13043.8|13041.8|13045.6|13043.6|13043.7|13041.7|16
1651029530000|2022-04-27 03:18:50|13042.8|13040.8|13041.1|13039.1|13043|13041|13041|13039|16
1651029540000|2022-04-27 03:19:00|13041|13039|13040.1|13038.1|13041.7|13039.7|13039.6|13037.6|37
1651029550000|2022-04-27 03:19:10|13040|13038|13037.1|13035.1|13040.1|13038.1|13036.6|13034.6|45
1651029560000|2022-04-27 03:19:20|13037|13035|13036.3|13034.3|13037.1|13035.1|13036.1|13034.1|21
1651029570000|2022-04-27 03:19:30|13036.5|13034.5|13035.8|13033.8|13037.2|13035.2|13035.8|13033.8|23
1651029580000|2022-04-27 03:19:40|13035.7|13033.7|13036.2|13034.2|13037.1|13035.1|13035.3|13033.3|11
1651029590000|2022-04-27 03:19:50|13036.3|13034.3|13038.3|13036.3|13038.3|13036.3|13036.3|13034.3|6
1651029600000|2022-04-27 03:20:00|13038.5|13036.5|13041|13039|13041.5|13039.5|13038.5|13036.5|28
1651029610000|2022-04-27 03:20:10|13041.1|13039.1|13040.2|13038.2|13041.8|13039.8|13039.5|13037.5|4
1651029620000|2022-04-27 03:20:20|13040.3|13038.3|13039|13037|13040.7|13038.7|13039|13037|4
1651029630000|2022-04-27 03:20:30|13039.1|13037.1|13040.2|13038.2|13040.2|13038.2|13039|13037|10
1651029640000|2022-04-27 03:20:40|13040.1|13038.1|13040.2|13038.2|13041|13039|13039.6|13037.6|3
1651029650000|2022-04-27 03:20:50|13040.1|13038.1|13042.8|13040.8|13042.8|13040.8|13039.7|13037.7|7
1651029660000|2022-04-27 03:21:00|13043|13041|13042.1|13040.1|13043|13041|13041.5|13039.5|4
1651029670000|2022-04-27 03:21:10|13042|13040|13041.7|13039.7|13042.3|13040.3|13041.3|13039.3|2
1651029680000|2022-04-27 03:21:20|13041.6|13039.6|13040.7|13038.7|13041.6|13039.6|13040.5|13038.5|2
1651029690000|2022-04-27 03:21:30|13040.8|13038.8|13040.5|13038.5|13040.8|13038.8|13040.5|13038.5|1
1651029700000|2022-04-27 03:21:40|13040.3|13038.3|13038.6|13036.6|13040.5|13038.5|13038.6|13036.6|6
1651029710000|2022-04-27 03:21:50|13038.7|13036.7|13039.8|13037.8|13039.8|13037.8|13037.8|13035.8|7
1651029720000|2022-04-27 03:22:00|13039.7|13037.7|13041.1|13039.1|13041.1|13039.1|13039.5|13037.5|4
1651029730000|2022-04-27 03:22:10|13040.8|13038.8|13040.8|13038.8|13041.6|13039.6|13039.6|13037.6|15
1651029740000|2022-04-27 03:22:20|13040.7|13038.7|13039.6|13037.6|13040.7|13038.7|13039.6|13037.6|7
1651029750000|2022-04-27 03:22:30|13039.7|13037.7|13040.5|13038.5|13041.7|13039.7|13039.6|13037.6|16
1651029760000|2022-04-27 03:22:40|13040|13038|13040|13038|13040.8|13038.8|13039.7|13037.7|19
1651029770000|2022-04-27 03:22:50|13039.7|13037.7|13039.6|13037.6|13040.2|13038.2|13039.3|13037.3|3
1651029780000|2022-04-27 03:23:00|13039.7|13037.7|13038.6|13036.6|13040.1|13038.1|13038.6|13036.6|5
1651029790000|2022-04-27 03:23:10|13038.5|13036.5|13039.3|13037.3|13039.5|13037.5|13037.6|13035.6|1
1651029800000|2022-04-27 03:23:20|13039|13037|13038.8|13036.8|13039.5|13037.5|13038.5|13036.5|6
1651029810000|2022-04-27 03:23:30|13038.7|13036.7|13039|13037|13039.5|13037.5|13038.6|13036.6|7
1651029820000|2022-04-27 03:23:40|13039.1|13037.1|13040.2|13038.2|13040.6|13038.6|13039.1|13037.1|9
1651029830000|2022-04-27 03:23:50|13040.3|13038.3|13040.3|13038.3|13040.5|13038.5|13039.6|13037.6|5
1651029840000|2022-04-27 03:24:00|13040.2|13038.2|13041.2|13039.2|13041.2|13039.2|13039.3|13037.3|7
1651029850000|2022-04-27 03:24:10|13040.7|13038.7|13039.8|13037.8|13041.1|13039.1|13039.7|13037.7|5
1651029860000|2022-04-27 03:24:20|13040|13038|13039.8|13037.8|13040.2|13038.2|13039.5|13037.5|0
1651029870000|2022-04-27 03:24:30|13039.7|13037.7|13039.8|13037.8|13040.3|13038.3|13039.7|13037.7|3
1651029880000|2022-04-27 03:24:40|13040|13038|13040.7|13038.7|13041.1|13039.1|13039.7|13037.7|5
1651029890000|2022-04-27 03:24:50|13040.8|13038.8|13041|13039|13041|13039|13040.1|13038.1|4
1651029900000|2022-04-27 03:25:00|13041.1|13039.1|13041.5|13039.5|13041.5|13039.5|13040.7|13038.7|15
1651029910000|2022-04-27 03:25:10|13041.6|13039.6|13040.8|13038.8|13041.6|13039.6|13040.6|13038.6|0
1651029920000|2022-04-27 03:25:20|13040.7|13038.7|13041.1|13039.1|13041.2|13039.2|13039.5|13037.5|4
1651029930000|2022-04-27 03:25:30|13041|13039|13041|13039|13041.3|13039.3|13039.5|13037.5|10
1651029940000|2022-04-27 03:25:40|13040.7|13038.7|13041.6|13039.6|13041.8|13039.8|13040.6|13038.6|8
1651029950000|2022-04-27 03:25:50|13041.7|13039.7|13041.5|13039.5|13042.3|13040.3|13041.3|13039.3|7
1651029960000|2022-04-27 03:26:00|13041.6|13039.6|13041.6|13039.6|13041.7|13039.7|13041.2|13039.2|1
1651029970000|2022-04-27 03:26:10|13041.5|13039.5|13042|13040|13042|13040|13041.3|13039.3|1
1651029980000|2022-04-27 03:26:20|13041.8|13039.8|13045.3|13043.3|13045.6|13043.6|13041.8|13039.8|25
1651029990000|2022-04-27 03:26:30|13045.6|13043.6|13044.6|13042.6|13046|13044|13044.1|13042.1|12
1651030000000|2022-04-27 03:26:40|13044.5|13042.5|13042.3|13040.3|13044.5|13042.5|13042.3|13040.3|27
1651030010000|2022-04-27 03:26:50|13041.8|13039.8|13042.3|13040.3|13042.5|13040.5|13041.7|13039.7|5
1651030020000|2022-04-27 03:27:00|13042.2|13040.2|13050.7|13048.7|13053.1|13051.1|13041.7|13039.7|79
1651030030000|2022-04-27 03:27:10|13050.1|13048.1|13048.1|13046.1|13050.2|13048.2|13047.1|13045.1|22
1651030040000|2022-04-27 03:27:20|13048.2|13046.2|13048.6|13046.6|13049.2|13047.2|13046.8|13044.8|16
1651030050000|2022-04-27 03:27:30|13047.2|13045.2|13046.8|13044.8|13048.1|13046.1|13046.7|13044.7|16
1651030060000|2022-04-27 03:27:40|13046.7|13044.7|13047.6|13045.6|13048.3|13046.3|13046|13044|17
1651030070000|2022-04-27 03:27:50|13047.5|13045.5|13048.2|13046.2|13048.6|13046.6|13046.7|13044.7|5
1651030080000|2022-04-27 03:28:00|13048.3|13046.3|13047.6|13045.6|13049|13047|13047.6|13045.6|6
1651030090000|2022-04-27 03:28:10|13046.8|13044.8|13046.5|13044.5|13046.8|13044.8|13045.2|13043.2|6
1651030100000|2022-04-27 03:28:20|13046.6|13044.6|13048.5|13046.5|13048.5|13046.5|13046.3|13044.3|13
1651030110000|2022-04-27 03:28:30|13048.3|13046.3|13046.6|13044.6|13049.1|13047.1|13046.6|13044.6|8
1651030120000|2022-04-27 03:28:40|13047|13045|13047.5|13045.5|13047.7|13045.7|13047|13045|0
1651030130000|2022-04-27 03:28:50|13046.6|13044.6|13047.5|13045.5|13047.6|13045.6|13046.6|13044.6|1
1651030140000|2022-04-27 03:29:00|13047.6|13045.6|13049|13047|13049|13047|13047.2|13045.2|14
1651030150000|2022-04-27 03:29:10|13048.8|13046.8|13051.1|13049.1|13051.6|13049.6|13048.8|13046.8|33
1651030160000|2022-04-27 03:29:20|13051.8|13049.8|13050.2|13048.2|13051.8|13049.8|13049.3|13047.3|11
1651030170000|2022-04-27 03:29:30|13050.1|13048.1|13047.3|13045.3|13050.1|13048.1|13046.8|13044.8|6
1651030180000|2022-04-27 03:29:40|13047.2|13045.2|13047|13045|13047.2|13045.2|13045.7|13043.7|5
1651030190000|2022-04-27 03:29:50|13047.1|13045.1|13047.3|13045.3|13047.7|13045.7|13047|13045|0
1651030200000|2022-04-27 03:30:00|13047.2|13045.2|13044.8|13042.8|13047.8|13045.8|13044.2|13042.2|11
1651030210000|2022-04-27 03:30:10|13044.5|13042.5|13046.7|13044.7|13046.7|13044.7|13044.5|13042.5|5
1651030220000|2022-04-27 03:30:20|13046.3|13044.3|13044.5|13042.5|13046.7|13044.7|13044.5|13042.5|2
1651030230000|2022-04-27 03:30:30|13044.6|13042.6|13044.7|13042.7|13045.6|13043.6|13044.6|13042.6|1
1651030240000|2022-04-27 03:30:40|13044.5|13042.5|13044.3|13042.3|13044.7|13042.7|13044.1|13042.1|7
1651030250000|2022-04-27 03:30:50|13044.5|13042.5|13044.8|13042.8|13045|13043|13044.1|13042.1|0
1651030260000|2022-04-27 03:31:00|13044.7|13042.7|13044.3|13042.3|13044.8|13042.8|13044.2|13042.2|3
1651030270000|2022-04-27 03:31:10|13044.5|13042.5|13044.1|13042.1|13044.6|13042.6|13044.1|13042.1|5
1651030280000|2022-04-27 03:31:20|13043.8|13041.8|13041|13039|13044.7|13042.7|13040.8|13038.8|12
1651030290000|2022-04-27 03:31:30|13040.8|13038.8|13041.1|13039.1|13041.7|13039.7|13040.6|13038.6|26
1651030300000|2022-04-27 03:31:40|13041.6|13039.6|13041.5|13039.5|13042.2|13040.2|13041.3|13039.3|4
1651030310000|2022-04-27 03:31:50|13041.6|13039.6|13041.3|13039.3|13042.1|13040.1|13041.3|13039.3|2
1651030320000|2022-04-27 03:32:00|13042.2|13040.2|13042.2|13040.2|13042.3|13040.3|13041|13039|13
1651030330000|2022-04-27 03:32:10|13042|13040|13042.6|13040.6|13043.1|13041.1|13041.6|13039.6|10
1651030340000|2022-04-27 03:32:20|13042.5|13040.5|13044.5|13042.5|13045.6|13043.6|13041.7|13039.7|13
1651030350000|2022-04-27 03:32:30|13044.6|13042.6|13050.5|13048.5|13051|13049|13044.5|13042.5|54
1651030360000|2022-04-27 03:32:40|13050|13048|13048.7|13046.7|13051|13049|13048.5|13046.5|15
1651030370000|2022-04-27 03:32:50|13048.6|13046.6|13047.8|13045.8|13049.2|13047.2|13046.7|13044.7|9
1651030380000|2022-04-27 03:33:00|13048.1|13046.1|13048.2|13046.2|13049.6|13047.6|13047.7|13045.7|6
1651030390000|2022-04-27 03:33:10|13048.3|13046.3|13049.1|13047.1|13049.1|13047.1|13046.2|13044.2|13
1651030400000|2022-04-27 03:33:20|13049|13047|13050|13048|13050|13048|13048.5|13046.5|6
1651030410000|2022-04-27 03:33:30|13049.8|13047.8|13049.8|13047.8|13050.2|13048.2|13049.3|13047.3|4
1651030420000|2022-04-27 03:33:40|13050|13048|13049.8|13047.8|13050.5|13048.5|13049.3|13047.3|3
1651030430000|2022-04-27 03:33:50|13050|13048|13051.2|13049.2|13051.5|13049.5|13049.8|13047.8|8
1651030440000|2022-04-27 03:34:00|13051.1|13049.1|13051.2|13049.2|13051.5|13049.5|13049.6|13047.6|6
1651030450000|2022-04-27 03:34:10|13051.3|13049.3|13050.5|13048.5|13052.2|13050.2|13050.3|13048.3|55
1651030460000|2022-04-27 03:34:20|13050.6|13048.6|13051.2|13049.2|13051.3|13049.3|13050.1|13048.1|1
1651030470000|2022-04-27 03:34:30|13051.1|13049.1|13050.8|13048.8|13051.1|13049.1|13050.7|13048.7|5
1651030480000|2022-04-27 03:34:40|13051.1|13049.1|13051.8|13049.8|13051.8|13049.8|13051|13049|2
1651030490000|2022-04-27 03:34:50|13052|13050|13052|13050|13052.6|13050.6|13051.7|13049.7|3
1651030500000|2022-04-27 03:35:00|13052.1|13050.1|13051.1|13049.1|13052.1|13050.1|13051|13049|3
1651030510000|2022-04-27 03:35:10|13051.2|13049.2|13051.2|13049.2|13051.2|13049.2|13051.1|13049.1|0
1651030520000|2022-04-27 03:35:20|13051.3|13049.3|13051.3|13049.3|13051.8|13049.8|13051.2|13049.2|10
1651030530000|2022-04-27 03:35:30|13051.5|13049.5|13051.3|13049.3|13051.7|13049.7|13051|13049|3
1651030540000|2022-04-27 03:35:40|13051.2|13049.2|13049.6|13047.6|13051.3|13049.3|13049.3|13047.3|19
1651030550000|2022-04-27 03:35:50|13049.5|13047.5|13050.2|13048.2|13050.2|13048.2|13049.3|13047.3|3
1651030560000|2022-04-27 03:36:00|13050.3|13048.3|13050.7|13048.7|13050.8|13048.8|13049.7|13047.7|2
1651030570000|2022-04-27 03:36:10|13051.1|13049.1|13051.2|13049.2|13051.5|13049.5|13051|13049|3
1651030580000|2022-04-27 03:36:20|13051.3|13049.3|13051.3|13049.3|13051.6|13049.6|13051.2|13049.2|1
1651030590000|2022-04-27 03:36:30|13051.5|13049.5|13052.7|13050.7|13052.7|13050.7|13051.3|13049.3|3
1651030600000|2022-04-27 03:36:40|13052.6|13050.6|13052.2|13050.2|13052.6|13050.6|13052|13050|1
1651030610000|2022-04-27 03:36:50|13052.3|13050.3|13051.1|13049.1|13052.5|13050.5|13049.8|13047.8|2
1651030620000|2022-04-27 03:37:00|13051|13049|13050.6|13048.6|13051.3|13049.3|13049.8|13047.8|11
1651030630000|2022-04-27 03:37:10|13050.2|13048.2|13050|13048|13050.2|13048.2|13049.3|13047.3|1
1651030640000|2022-04-27 03:37:20|13049.8|13047.8|13050|13048|13050.2|13048.2|13049.6|13047.6|1
1651030650000|2022-04-27 03:37:30|13050.1|13048.1|13050|13048|13050.3|13048.3|13050|13048|2
1651030660000|2022-04-27 03:37:40|13049.7|13047.7|13050.8|13048.8|13051.2|13049.2|13049.5|13047.5|11
1651030670000|2022-04-27 03:37:50|13051.7|13049.7|13051.6|13049.6|13051.8|13049.8|13050.6|13048.6|12
1651030680000|2022-04-27 03:38:00|13051.7|13049.7|13052.5|13050.5|13052.5|13050.5|13051.6|13049.6|7
1651030690000|2022-04-27 03:38:10|13052.3|13050.3|13050.7|13048.7|13052.3|13050.3|13050.1|13048.1|3
1651030700000|2022-04-27 03:38:20|13050.8|13048.8|13050.7|13048.7|13051.1|13049.1|13050.2|13048.2|3
1651030710000|2022-04-27 03:38:30|13050.6|13048.6|13050.3|13048.3|13051.2|13049.2|13049.8|13047.8|5
1651030720000|2022-04-27 03:38:40|13050.5|13048.5|13051.7|13049.7|13051.8|13049.8|13050.5|13048.5|3
1651030730000|2022-04-27 03:38:50|13051.3|13049.3|13050.2|13048.2|13051.7|13049.7|13050|13048|10
1651030740000|2022-04-27 03:39:00|13050.3|13048.3|13051.3|13049.3|13051.3|13049.3|13050|13048|1
1651030750000|2022-04-27 03:39:10|13051.5|13049.5|13051.2|13049.2|13052|13050|13050.8|13048.8|3
1651030760000|2022-04-27 03:39:20|13051.3|13049.3|13052.1|13050.1|13052.1|13050.1|13051.3|13049.3|5
1651030770000|2022-04-27 03:39:30|13052|13050|13051.6|13049.6|13052|13050|13051.1|13049.1|2
1651030780000|2022-04-27 03:39:40|13051.7|13049.7|13052.1|13050.1|13052.1|13050.1|13051.2|13049.2|11
1651030790000|2022-04-27 03:39:50|13052.2|13050.2|13051.8|13049.8|13052.2|13050.2|13051.7|13049.7|2
1651030800000|2022-04-27 03:40:00|13052|13050|13051.7|13049.7|13052|13050|13050.8|13048.8|2
1651030810000|2022-04-27 03:40:10|13051.6|13049.6|13052.7|13050.7|13052.7|13050.7|13051.6|13049.6|20
1651030820000|2022-04-27 03:40:20|13052.8|13050.8|13053.1|13051.1|13053.5|13051.5|13052.7|13050.7|46
1651030830000|2022-04-27 03:40:30|13053.2|13051.2|13055.8|13053.8|13057.7|13055.7|13052.8|13050.8|75
1651030840000|2022-04-27 03:40:40|13056|13054|13056.7|13054.7|13057|13055|13056|13054|11
1651030850000|2022-04-27 03:40:50|13057|13055|13055.1|13053.1|13057|13055|13054.3|13052.3|16
1651030860000|2022-04-27 03:41:00|13055|13053|13054.8|13052.8|13055.3|13053.3|13053.5|13051.5|20
1651030870000|2022-04-27 03:41:10|13054.7|13052.7|13054.8|13052.8|13055|13053|13054.3|13052.3|2
1651030880000|2022-04-27 03:41:20|13054.7|13052.7|13050.7|13048.7|13054.7|13052.7|13050.7|13048.7|24
1651030890000|2022-04-27 03:41:30|13050.6|13048.6|13049.3|13047.3|13051.3|13049.3|13049.1|13047.1|18
1651030900000|2022-04-27 03:41:40|13049.7|13047.7|13048.5|13046.5|13050.1|13048.1|13048.1|13046.1|12
1651030910000|2022-04-27 03:41:50|13048.6|13046.6|13048.3|13046.3|13048.6|13046.6|13048.2|13046.2|2
1651030920000|2022-04-27 03:42:00|13048.2|13046.2|13048.3|13046.3|13048.5|13046.5|13048|13046|8
1651030930000|2022-04-27 03:42:10|13047.8|13045.8|13048|13046|13048.3|13046.3|13046.7|13044.7|14
1651030940000|2022-04-27 03:42:20|13047.8|13045.8|13048|13046|13048.1|13046.1|13047.2|13045.2|2
1651030950000|2022-04-27 03:42:30|13047.8|13045.8|13046.5|13044.5|13048|13046|13046.5|13044.5|10
1651030960000|2022-04-27 03:42:40|13046.6|13044.6|13048.6|13046.6|13048.8|13046.8|13046.5|13044.5|24
1651030970000|2022-04-27 03:42:50|13048.5|13046.5|13047.8|13045.8|13048.5|13046.5|13047.5|13045.5|4
1651030980000|2022-04-27 03:43:00|13048|13046|13050.2|13048.2|13050.5|13048.5|13048|13046|5
1651030990000|2022-04-27 03:43:10|13050.3|13048.3|13050.7|13048.7|13051.1|13049.1|13049.8|13047.8|11
1651031000000|2022-04-27 03:43:20|13050.6|13048.6|13049.6|13047.6|13050.7|13048.7|13049.6|13047.6|3
1651031010000|2022-04-27 03:43:30|13049.7|13047.7|13050|13048|13050.1|13048.1|13049.5|13047.5|0
1651031020000|2022-04-27 03:43:40|13050.1|13048.1|13049.7|13047.7|13050.2|13048.2|13049.6|13047.6|0
1651031030000|2022-04-27 03:43:50|13049.6|13047.6|13049.5|13047.5|13049.7|13047.7|13049|13047|3
1651031040000|2022-04-27 03:44:00|13050|13048|13051.8|13049.8|13051.8|13049.8|13050|13048|10
1651031050000|2022-04-27 03:44:10|13052|13050|13052.3|13050.3|13052.3|13050.3|13052|13050|2
1651031060000|2022-04-27 03:44:20|13052.2|13050.2|13052.3|13050.3|13052.3|13050.3|13051.6|13049.6|5
1651031070000|2022-04-27 03:44:30|13052.5|13050.5|13051.7|13049.7|13052.5|13050.5|13051.6|13049.6|6
1651031080000|2022-04-27 03:44:40|13051.6|13049.6|13051.5|13049.5|13051.7|13049.7|13051.5|13049.5|1
1651031090000|2022-04-27 03:44:50|13051.7|13049.7|13051.6|13049.6|13051.8|13049.8|13051.5|13049.5|0
1651031100000|2022-04-27 03:45:00|13051.5|13049.5|13051|13049|13051.6|13049.6|13051|13049|2
1651031110000|2022-04-27 03:45:10|13055.1|13053.1|13059.6|13057.6|13060.8|13058.8|13054.8|13052.8|220
1651031120000|2022-04-27 03:45:20|13060|13058|13063.5|13061.5|13063.8|13061.8|13059.6|13057.6|46
1651031130000|2022-04-27 03:45:30|13062.5|13060.5|13063.2|13061.2|13063.3|13061.3|13062.2|13060.2|33
1651031140000|2022-04-27 03:45:40|13063.3|13061.3|13062.2|13060.2|13063.8|13061.8|13062.2|13060.2|18
1651031150000|2022-04-27 03:45:50|13061.8|13059.8|13062.2|13060.2|13062.7|13060.7|13061.6|13059.6|14
1651031160000|2022-04-27 03:46:00|13062.6|13060.6|13059.5|13057.5|13062.6|13060.6|13058.8|13056.8|31
1651031170000|2022-04-27 03:46:10|13059.6|13057.6|13060.3|13058.3|13060.8|13058.8|13059.6|13057.6|11
1651031180000|2022-04-27 03:46:20|13060.7|13058.7|13061.5|13059.5|13061.6|13059.6|13060.7|13058.7|5
1651031190000|2022-04-27 03:46:30|13061.3|13059.3|13063.3|13061.3|13063.3|13061.3|13061.3|13059.3|7
1651031200000|2022-04-27 03:46:40|13063.5|13061.5|13063.6|13061.6|13063.7|13061.7|13063|13061|7
1651031210000|2022-04-27 03:46:50|13063.8|13061.8|13064.7|13062.7|13064.7|13062.7|13063.8|13061.8|21
1651031220000|2022-04-27 03:47:00|13064.6|13062.6|13070.3|13068.3|13070.3|13068.3|13064.6|13062.6|121
1651031230000|2022-04-27 03:47:10|13070.5|13068.5|13067.8|13065.8|13070.5|13068.5|13067|13065|23
1651031240000|2022-04-27 03:47:20|13067.5|13065.5|13067.6|13065.6|13068|13066|13066.7|13064.7|7
1651031250000|2022-04-27 03:47:30|13068.2|13066.2|13075.8|13073.8|13080.5|13078.5|13067.3|13065.3|360
1651031260000|2022-04-27 03:47:40|13075.7|13073.7|13077.7|13075.7|13077.8|13075.8|13073.2|13071.2|78
1651031270000|2022-04-27 03:47:50|13078.5|13076.5|13081.7|13079.7|13082.2|13080.2|13078.5|13076.5|102
1651031280000|2022-04-27 03:48:00|13081.6|13079.6|13080.3|13078.3|13082|13080|13074.2|13072.2|200
1651031290000|2022-04-27 03:48:10|13080.5|13078.5|13077.8|13075.8|13081.2|13079.2|13077.8|13075.8|36
1651031300000|2022-04-27 03:48:20|13078|13076|13075|13073|13078.7|13076.7|13074.1|13072.1|44
1651031310000|2022-04-27 03:48:30|13074.8|13072.8|13072.5|13070.5|13075.1|13073.1|13072.2|13070.2|17
1651031320000|2022-04-27 03:48:40|13072.6|13070.6|13071.3|13069.3|13073.3|13071.3|13071.3|13069.3|8
1651031330000|2022-04-27 03:48:50|13071.5|13069.5|13071.6|13069.6|13072|13070|13070.7|13068.7|9
1651031340000|2022-04-27 03:49:00|13071.5|13069.5|13071.7|13069.7|13071.8|13069.8|13071.2|13069.2|22
1651031350000|2022-04-27 03:49:10|13072.1|13070.1|13072.8|13070.8|13072.8|13070.8|13071.5|13069.5|13
1651031360000|2022-04-27 03:49:20|13072.6|13070.6|13074.6|13072.6|13075|13073|13072.6|13070.6|11
1651031370000|2022-04-27 03:49:30|13074.7|13072.7|13074.7|13072.7|13075.3|13073.3|13073.2|13071.2|20
1651031380000|2022-04-27 03:49:40|13074.3|13072.3|13074.7|13072.7|13075|13073|13073.8|13071.8|2
1651031390000|2022-04-27 03:49:50|13074.8|13072.8|13073.5|13071.5|13075|13073|13073.2|13071.2|4
1651031400000|2022-04-27 03:50:00|13073.3|13071.3|13073.1|13071.1|13073.6|13071.6|13072.8|13070.8|5
1651031410000|2022-04-27 03:50:10|13073|13071|13071.5|13069.5|13073|13071|13071.3|13069.3|14
1651031420000|2022-04-27 03:50:20|13071.6|13069.6|13070.6|13068.6|13072|13070|13070.6|13068.6|7
1651031430000|2022-04-27 03:50:30|13070.5|13068.5|13069.5|13067.5|13070.5|13068.5|13067.8|13065.8|21
1651031440000|2022-04-27 03:50:40|13069.3|13067.3|13068.5|13066.5|13069.8|13067.8|13068.2|13066.2|19
1651031450000|2022-04-27 03:50:50|13068.3|13066.3|13069.6|13067.6|13069.7|13067.7|13068.3|13066.3|12
1651031460000|2022-04-27 03:51:00|13070.1|13068.1|13069.5|13067.5|13070.5|13068.5|13069.5|13067.5|5
1651031470000|2022-04-27 03:51:10|13069.6|13067.6|13068.5|13066.5|13069.7|13067.7|13068.5|13066.5|4
1651031480000|2022-04-27 03:51:20|13067.8|13065.8|13068.5|13066.5|13069|13067|13067.8|13065.8|12
1651031490000|2022-04-27 03:51:30|13068.3|13066.3|13072.6|13070.6|13072.8|13070.8|13068.2|13066.2|41
1651031500000|2022-04-27 03:51:40|13072.7|13070.7|13071.2|13069.2|13073.2|13071.2|13070.5|13068.5|8
1651031510000|2022-04-27 03:51:50|13071.3|13069.3|13070.7|13068.7|13071.6|13069.6|13070.6|13068.6|5
1651031520000|2022-04-27 03:52:00|13070.3|13068.3|13068.3|13066.3|13071.1|13069.1|13067.8|13065.8|18
1651031530000|2022-04-27 03:52:10|13068.2|13066.2|13069.2|13067.2|13069.3|13067.3|13067.2|13065.2|8
1651031540000|2022-04-27 03:52:20|13069.3|13067.3|13069.7|13067.7|13070.1|13068.1|13069.2|13067.2|4
1651031550000|2022-04-27 03:52:30|13069.8|13067.8|13069.8|13067.8|13070|13068|13069.7|13067.7|1
1651031560000|2022-04-27 03:52:40|13069.7|13067.7|13068.8|13066.8|13069.7|13067.7|13068.6|13066.6|1
1651031570000|2022-04-27 03:52:50|13068.7|13066.7|13069.8|13067.8|13070.5|13068.5|13068.7|13066.7|5
1651031580000|2022-04-27 03:53:00|13070|13068|13071.7|13069.7|13071.7|13069.7|13069.5|13067.5|5
1651031590000|2022-04-27 03:53:10|13070.7|13068.7|13070.1|13068.1|13071.5|13069.5|13069.1|13067.1|9
1651031600000|2022-04-27 03:53:20|13070.2|13068.2|13069.7|13067.7|13070.6|13068.6|13069.3|13067.3|3
1651031610000|2022-04-27 03:53:30|13069.8|13067.8|13069.1|13067.1|13070.3|13068.3|13069|13067|1
1651031620000|2022-04-27 03:53:40|13069.2|13067.2|13070.7|13068.7|13070.7|13068.7|13069.1|13067.1|21
1651031630000|2022-04-27 03:53:50|13070.8|13068.8|13069.8|13067.8|13070.8|13068.8|13069.7|13067.7|1
1651031640000|2022-04-27 03:54:00|13069.6|13067.6|13069.7|13067.7|13070.1|13068.1|13069.2|13067.2|0
1651031650000|2022-04-27 03:54:10|13069.6|13067.6|13068.1|13066.1|13069.6|13067.6|13068.1|13066.1|5
1651031660000|2022-04-27 03:54:20|13068|13066|13068.7|13066.7|13069|13067|13068|13066|7
1651031670000|2022-04-27 03:54:30|13069.3|13067.3|13068.8|13066.8|13069.5|13067.5|13068.2|13066.2|2
1651031680000|2022-04-27 03:54:40|13068.7|13066.7|13068.7|13066.7|13069.2|13067.2|13068.5|13066.5|2
1651031690000|2022-04-27 03:54:50|13068.6|13066.6|13066.5|13064.5|13068.6|13066.6|13065.6|13063.6|18
1651031700000|2022-04-27 03:55:00|13066|13064|13067.2|13065.2|13067.2|13065.2|13065.3|13063.3|8
1651031710000|2022-04-27 03:55:10|13067.1|13065.1|13066.6|13064.6|13067.2|13065.2|13066.5|13064.5|15
1651031720000|2022-04-27 03:55:20|13066.5|13064.5|13068.1|13066.1|13068.2|13066.2|13066.1|13064.1|9
1651031730000|2022-04-27 03:55:30|13068|13066|13069.8|13067.8|13070.5|13068.5|13067.8|13065.8|13
1651031740000|2022-04-27 03:55:40|13069.7|13067.7|13069.8|13067.8|13070.2|13068.2|13069.7|13067.7|2
1651031750000|2022-04-27 03:55:50|13069.7|13067.7|13068.7|13066.7|13069.7|13067.7|13068.6|13066.6|15
1651031760000|2022-04-27 03:56:00|13068.8|13066.8|13069.2|13067.2|13070|13068|13068.6|13066.6|4
1651031770000|2022-04-27 03:56:10|13069.3|13067.3|13069.5|13067.5|13070.2|13068.2|13069|13067|9
1651031780000|2022-04-27 03:56:20|13069.7|13067.7|13069.6|13067.6|13070.1|13068.1|13069.2|13067.2|21
1651031790000|2022-04-27 03:56:30|13069.7|13067.7|13069.7|13067.7|13070.3|13068.3|13069.1|13067.1|4
1651031800000|2022-04-27 03:56:40|13069.6|13067.6|13070|13068|13070.1|13068.1|13069.6|13067.6|0
1651031810000|2022-04-27 03:56:50|13070.1|13068.1|13069.3|13067.3|13070.7|13068.7|13069.2|13067.2|3
1651031820000|2022-04-27 03:57:00|13069.2|13067.2|13070.1|13068.1|13070.5|13068.5|13069.2|13067.2|4
1651031830000|2022-04-27 03:57:10|13070|13068|13072|13070|13072.2|13070.2|13070|13068|15
1651031840000|2022-04-27 03:57:20|13071.7|13069.7|13072|13070|13072.7|13070.7|13071.7|13069.7|5
1651031850000|2022-04-27 03:57:30|13071.6|13069.6|13072.5|13070.5|13072.8|13070.8|13071.6|13069.6|3
1651031860000|2022-04-27 03:57:40|13072.2|13070.2|13071.7|13069.7|13073.2|13071.2|13071|13069|12
1651031870000|2022-04-27 03:57:50|13071.3|13069.3|13072.5|13070.5|13073.1|13071.1|13071|13069|5
1651031880000|2022-04-27 03:58:00|13072.6|13070.6|13071.5|13069.5|13072.8|13070.8|13070.8|13068.8|18
1651031890000|2022-04-27 03:58:10|13071.6|13069.6|13071.1|13069.1|13072|13070|13071.1|13069.1|4
1651031900000|2022-04-27 03:58:20|13071.2|13069.2|13071.8|13069.8|13072.5|13070.5|13071.1|13069.1|5
1651031910000|2022-04-27 03:58:30|13072.2|13070.2|13071.7|13069.7|13072.6|13070.6|13071.3|13069.3|9
1651031920000|2022-04-27 03:58:40|13071.8|13069.8|13071.7|13069.7|13072.1|13070.1|13071.2|13069.2|1
1651031930000|2022-04-27 03:58:50|13072.1|13070.1|13072|13070|13072.1|13070.1|13071.8|13069.8|1
1651031940000|2022-04-27 03:59:00|13072.1|13070.1|13071.5|13069.5|13072.1|13070.1|13071.2|13069.2|12
1651031950000|2022-04-27 03:59:10|13071.3|13069.3|13069.5|13067.5|13071.3|13069.3|13069.3|13067.3|13
1651031960000|2022-04-27 03:59:20|13069.3|13067.3|13068.2|13066.2|13069.5|13067.5|13068.1|13066.1|24
1651031970000|2022-04-27 03:59:30|13068.5|13066.5|13068.7|13066.7|13068.8|13066.8|13067.7|13065.7|7
1651031980000|2022-04-27 03:59:40|13069.2|13067.2|13069|13067|13069.5|13067.5|13068.8|13066.8|6
1651031990000|2022-04-27 03:59:50|13068.8|13066.8|13068.5|13066.5|13069|13067|13068.5|13066.5|3
1651032000000|2022-04-27 04:00:00|13068.6|13066.6|13066.8|13064.8|13068.6|13066.6|13065.8|13063.8|21
1651032010000|2022-04-27 04:00:10|13066.7|13064.7|13065.8|13063.8|13066.7|13064.7|13065.3|13063.3|7
1651032020000|2022-04-27 04:00:20|13066|13064|13063.7|13061.7|13066|13064|13063.3|13061.3|40
1651032030000|2022-04-27 04:00:30|13063.2|13061.2|13063.7|13061.7|13064.1|13062.1|13063|13061|16
1651032040000|2022-04-27 04:00:40|13063.8|13061.8|13066.1|13064.1|13066.6|13064.6|13063.8|13061.8|23
1651032050000|2022-04-27 04:00:50|13066.5|13064.5|13066.2|13064.2|13066.7|13064.7|13066|13064|17
1651032060000|2022-04-27 04:01:00|13066.3|13064.3|13065.1|13063.1|13066.5|13064.5|13064.2|13062.2|12
1651032070000|2022-04-27 04:01:10|13065.2|13063.2|13066.5|13064.5|13066.5|13064.5|13065|13063|1
1651032080000|2022-04-27 04:01:20|13066.3|13064.3|13066.1|13064.1|13066.3|13064.3|13065.1|13063.1|5
1651032090000|2022-04-27 04:01:30|13066.2|13064.2|13065.5|13063.5|13066.2|13064.2|13065.2|13063.2|3
1651032100000|2022-04-27 04:01:40|13065.6|13063.6|13065.5|13063.5|13066|13064|13065.2|13063.2|3
1651032110000|2022-04-27 04:01:50|13065.6|13063.6|13065.3|13063.3|13065.6|13063.6|13065.2|13063.2|1
1651032120000|2022-04-27 04:02:00|13065.5|13063.5|13066.2|13064.2|13066.6|13064.6|13065.5|13063.5|13
1651032130000|2022-04-27 04:02:10|13066.6|13064.6|13066.7|13064.7|13066.7|13064.7|13065.7|13063.7|6
1651032140000|2022-04-27 04:02:20|13066.8|13064.8|13067.3|13065.3|13067.7|13065.7|13066.1|13064.1|9
1651032150000|2022-04-27 04:02:30|13067.1|13065.1|13067.1|13065.1|13067.3|13065.3|13066.6|13064.6|6
1651032160000|2022-04-27 04:02:40|13067.2|13065.2|13067.6|13065.6|13067.6|13065.6|13066.6|13064.6|4
1651032170000|2022-04-27 04:02:50|13067.5|13065.5|13068.8|13066.8|13069|13067|13067.5|13065.5|6
1651032180000|2022-04-27 04:03:00|13069|13067|13068.3|13066.3|13069.5|13067.5|13068.2|13066.2|6
1651032190000|2022-04-27 04:03:10|13068.2|13066.2|13068.6|13066.6|13068.6|13066.6|13068.1|13066.1|1
1651032200000|2022-04-27 04:03:20|13068.7|13066.7|13067.8|13065.8|13068.7|13066.7|13067.8|13065.8|1
1651032210000|2022-04-27 04:03:30|13067.7|13065.7|13068.8|13066.8|13069.5|13067.5|13067.7|13065.7|5
1651032220000|2022-04-27 04:03:40|13069.1|13067.1|13070.5|13068.5|13070.5|13068.5|13068.6|13066.6|16
1651032230000|2022-04-27 04:03:50|13070.6|13068.6|13070.5|13068.5|13071.5|13069.5|13070.1|13068.1|8
1651032240000|2022-04-27 04:04:00|13070.3|13068.3|13069.7|13067.7|13070.6|13068.6|13069.3|13067.3|4
1651032250000|2022-04-27 04:04:10|13069.6|13067.6|13067.7|13065.7|13069.6|13067.6|13067|13065|10
1651032260000|2022-04-27 04:04:20|13067.8|13065.8|13067.7|13065.7|13068.2|13066.2|13067.2|13065.2|5
1651032270000|2022-04-27 04:04:30|13067.8|13065.8|13069.5|13067.5|13069.7|13067.7|13067.8|13065.8|2
1651032280000|2022-04-27 04:04:40|13069.6|13067.6|13069.5|13067.5|13070.1|13068.1|13069|13067|1
1651032290000|2022-04-27 04:04:50|13069.6|13067.6|13070.3|13068.3|13070.6|13068.6|13069.2|13067.2|6
1651032300000|2022-04-27 04:05:00|13070.5|13068.5|13070.1|13068.1|13070.7|13068.7|13069.1|13067.1|4
1651032310000|2022-04-27 04:05:10|13070|13068|13069.7|13067.7|13070.1|13068.1|13069.2|13067.2|3
1651032320000|2022-04-27 04:05:20|13069.8|13067.8|13070.3|13068.3|13071.1|13069.1|13069.5|13067.5|3
1651032330000|2022-04-27 04:05:30|13070.2|13068.2|13070.6|13068.6|13070.7|13068.7|13070.2|13068.2|0
1651032340000|2022-04-27 04:05:40|13070.5|13068.5|13070.6|13068.6|13070.6|13068.6|13070|13068|2
1651032350000|2022-04-27 04:05:50|13070.5|13068.5|13071.6|13069.6|13071.8|13069.8|13070.3|13068.3|15
1651032360000|2022-04-27 04:06:00|13071.5|13069.5|13070.6|13068.6|13071.7|13069.7|13070.2|13068.2|5
1651032370000|2022-04-27 04:06:10|13070.7|13068.7|13072|13070|13072.1|13070.1|13070.7|13068.7|0
1651032380000|2022-04-27 04:06:20|13071.8|13069.8|13071.1|13069.1|13072|13070|13070.8|13068.8|4
1651032390000|2022-04-27 04:06:30|13071.5|13069.5|13071.6|13069.6|13072|13070|13071.5|13069.5|2
1651032400000|2022-04-27 04:06:40|13071.7|13069.7|13071|13069|13071.7|13069.7|13071|13069|4
1651032410000|2022-04-27 04:06:50|13071.1|13069.1|13071.2|13069.2|13071.8|13069.8|13071.1|13069.1|10
1651032420000|2022-04-27 04:07:00|13071.1|13069.1|13071|13069|13071.3|13069.3|13070.6|13068.6|2
1651032430000|2022-04-27 04:07:10|13071.1|13069.1|13071.1|13069.1|13071.3|13069.3|13071|13069|2
1651032440000|2022-04-27 04:07:20|13071.2|13069.2|13071.1|13069.1|13071.3|13069.3|13071.1|13069.1|0
1651032450000|2022-04-27 04:07:30|13071|13069|13070.6|13068.6|13071|13069|13070.5|13068.5|7
1651032460000|2022-04-27 04:07:40|13070.7|13068.7|13071.1|13069.1|13071.3|13069.3|13070.7|13068.7|0
1651032470000|2022-04-27 04:07:50|13071.3|13069.3|13070.6|13068.6|13071.5|13069.5|13070.5|13068.5|5
1651032480000|2022-04-27 04:08:00|13070.5|13068.5|13070.7|13068.7|13071|13069|13070.5|13068.5|1
1651032490000|2022-04-27 04:08:10|13070.8|13068.8|13072|13070|13072.2|13070.2|13070.2|13068.2|30
1651032500000|2022-04-27 04:08:20|13072.1|13070.1|13076.1|13074.1|13076.2|13074.2|13072|13070|24
1651032510000|2022-04-27 04:08:30|13076.2|13074.2|13076.2|13074.2|13078.6|13076.6|13075.8|13073.8|63
1651032520000|2022-04-27 04:08:40|13076.1|13074.1|13076|13074|13076.6|13074.6|13075.6|13073.6|18
1651032530000|2022-04-27 04:08:50|13076.1|13074.1|13074.8|13072.8|13076.3|13074.3|13074.6|13072.6|5
1651032540000|2022-04-27 04:09:00|13075|13073|13074.7|13072.7|13075|13073|13073.7|13071.7|26
1651032550000|2022-04-27 04:09:10|13074.6|13072.6|13073.3|13071.3|13074.6|13072.6|13073|13071|2
1651032560000|2022-04-27 04:09:20|13073.2|13071.2|13071.1|13069.1|13073.2|13071.2|13071.1|13069.1|6
1651032570000|2022-04-27 04:09:30|13071|13069|13072.8|13070.8|13073|13071|13071|13069|8
1651032580000|2022-04-27 04:09:40|13072.7|13070.7|13072.3|13070.3|13073.3|13071.3|13072.2|13070.2|8
1651032590000|2022-04-27 04:09:50|13072|13070|13071|13069|13072.3|13070.3|13070.5|13068.5|12
1651032600000|2022-04-27 04:10:00|13071.1|13069.1|13071.5|13069.5|13072|13070|13071|13069|5
1651032610000|2022-04-27 04:10:10|13071.6|13069.6|13071.6|13069.6|13072|13070|13071.5|13069.5|0
1651032620000|2022-04-27 04:10:20|13071.5|13069.5|13071.3|13069.3|13071.6|13069.6|13071.1|13069.1|1
1651032630000|2022-04-27 04:10:30|13071.1|13069.1|13071.1|13069.1|13071.3|13069.3|13071.1|13069.1|2
1651032640000|2022-04-27 04:10:40|13070.8|13068.8|13068|13066|13070.8|13068.8|13067.7|13065.7|24
1651032650000|2022-04-27 04:10:50|13067.8|13065.8|13066.7|13064.7|13067.8|13065.8|13066.7|13064.7|4
1651032660000|2022-04-27 04:11:00|13067.2|13065.2|13067.3|13065.3|13067.5|13065.5|13067.1|13065.1|8
1651032670000|2022-04-27 04:11:10|13067.5|13065.5|13067.6|13065.6|13067.6|13065.6|13067.2|13065.2|3
1651032680000|2022-04-27 04:11:20|13067.5|13065.5|13065.7|13063.7|13067.6|13065.6|13065.3|13063.3|10
1651032690000|2022-04-27 04:11:30|13065.8|13063.8|13065.5|13063.5|13065.8|13063.8|13065.1|13063.1|3
1651032700000|2022-04-27 04:11:40|13065.6|13063.6|13066.8|13064.8|13067.5|13065.5|13065.3|13063.3|4
1651032710000|2022-04-27 04:11:50|13066.7|13064.7|13066.5|13064.5|13066.8|13064.8|13066.5|13064.5|0
1651032720000|2022-04-27 04:12:00|13066.6|13064.6|13066.6|13064.6|13066.7|13064.7|13066.5|13064.5|2
1651032730000|2022-04-27 04:12:10|13066.5|13064.5|13066.5|13064.5|13066.7|13064.7|13066.5|13064.5|0
1651032740000|2022-04-27 04:12:20|13066.6|13064.6|13066|13064|13066.6|13064.6|13066|13064|3
1651032750000|2022-04-27 04:12:30|13066.5|13064.5|13066.1|13064.1|13066.5|13064.5|13065.8|13063.8|3
1651032760000|2022-04-27 04:12:40|13066.6|13064.6|13067.1|13065.1|13067.7|13065.7|13066.3|13064.3|12
1651032770000|2022-04-27 04:12:50|13067.2|13065.2|13067.1|13065.1|13067.2|13065.2|13067.1|13065.1|1
1651032780000|2022-04-27 04:13:00|13067|13065|13065.6|13063.6|13067|13065|13065.1|13063.1|14
1651032790000|2022-04-27 04:13:10|13065.7|13063.7|13065.6|13063.6|13065.8|13063.8|13065.5|13063.5|0
1651032800000|2022-04-27 04:13:20|13065.7|13063.7|13067.6|13065.6|13068.2|13066.2|13065.7|13063.7|8
1651032810000|2022-04-27 04:13:30|13067.7|13065.7|13068.6|13066.6|13069|13067|13067.6|13065.6|7
1651032820000|2022-04-27 04:13:40|13068.7|13066.7|13067.3|13065.3|13068.7|13066.7|13067.3|13065.3|8
1651032830000|2022-04-27 04:13:50|13067.5|13065.5|13067.2|13065.2|13067.5|13065.5|13066.8|13064.8|1
1651032840000|2022-04-27 04:14:00|13067.7|13065.7|13067.5|13065.5|13067.7|13065.7|13067.1|13065.1|3
1651032850000|2022-04-27 04:14:10|13067.7|13065.7|13068.5|13066.5|13069.1|13067.1|13067.1|13065.1|22
1651032860000|2022-04-27 04:14:20|13068.8|13066.8|13069.2|13067.2|13069.7|13067.7|13068.2|13066.2|20
1651032870000|2022-04-27 04:14:30|13069.3|13067.3|13068.8|13066.8|13069.5|13067.5|13068.7|13066.7|3
1651032880000|2022-04-27 04:14:40|13068.7|13066.7|13068.3|13066.3|13068.7|13066.7|13068.1|13066.1|3
1651032890000|2022-04-27 04:14:50|13068.1|13066.1|13068.5|13066.5|13069.3|13067.3|13068|13066|6
1651032900000|2022-04-27 04:15:00|13068.6|13066.6|13068.7|13066.7|13068.7|13066.7|13068.1|13066.1|0
1651032910000|2022-04-27 04:15:10|13068.5|13066.5|13068.2|13066.2|13068.5|13066.5|13068.1|13066.1|1
1651032920000|2022-04-27 04:15:20|13068.1|13066.1|13068.6|13066.6|13068.6|13066.6|13067.7|13065.7|3
1651032930000|2022-04-27 04:15:30|13068.7|13066.7|13068.2|13066.2|13068.7|13066.7|13067.8|13065.8|0
1651032940000|2022-04-27 04:15:40|13068.1|13066.1|13068.5|13066.5|13068.7|13066.7|13068|13066|0
1651032950000|2022-04-27 04:15:50|13068.6|13066.6|13068.7|13066.7|13068.7|13066.7|13068.6|13066.6|0
1651032960000|2022-04-27 04:16:00|13068.8|13066.8|13069.2|13067.2|13069.6|13067.6|13068.6|13066.6|12
1651032970000|2022-04-27 04:16:10|13069.3|13067.3|13069.2|13067.2|13069.6|13067.6|13069|13067|5
1651032980000|2022-04-27 04:16:20|13069.1|13067.1|13069.2|13067.2|13069.6|13067.6|13068.6|13066.6|1
1651032990000|2022-04-27 04:16:30|13069.3|13067.3|13069.5|13067.5|13069.6|13067.6|13069.2|13067.2|0
1651033000000|2022-04-27 04:16:40|13069.6|13067.6|13068.5|13066.5|13070.6|13068.6|13068.5|13066.5|5
1651033010000|2022-04-27 04:16:50|13068.6|13066.6|13069.5|13067.5|13070|13068|13068.5|13066.5|1
1651033020000|2022-04-27 04:17:00|13069.6|13067.6|13069.2|13067.2|13070.3|13068.3|13068.8|13066.8|8
1651033030000|2022-04-27 04:17:10|13069.3|13067.3|13069.1|13067.1|13069.5|13067.5|13069.1|13067.1|1
1651033040000|2022-04-27 04:17:20|13069.3|13067.3|13069.5|13067.5|13069.7|13067.7|13069|13067|2
1651033050000|2022-04-27 04:17:30|13069.7|13067.7|13067.1|13065.1|13069.7|13067.7|13067.1|13065.1|8
1651033060000|2022-04-27 04:17:40|13067.2|13065.2|13067.1|13065.1|13067.2|13065.2|13066|13064|10
1651033070000|2022-04-27 04:17:50|13067|13065|13067.1|13065.1|13067.1|13065.1|13066.6|13064.6|0
1651033080000|2022-04-27 04:18:00|13067|13065|13067|13065|13068|13066|13066.6|13064.6|6
1651033090000|2022-04-27 04:18:10|13066.8|13064.8|13065.6|13063.6|13067.1|13065.1|13065.1|13063.1|20
1651033100000|2022-04-27 04:18:20|13065.8|13063.8|13066.1|13064.1|13066.2|13064.2|13065|13063|5
1651033110000|2022-04-27 04:18:30|13066|13064|13065.1|13063.1|13066.1|13064.1|13065.1|13063.1|4
1651033120000|2022-04-27 04:18:40|13065.2|13063.2|13065.3|13063.3|13065.5|13063.5|13065.1|13063.1|3
1651033130000|2022-04-27 04:18:50|13065.2|13063.2|13065.7|13063.7|13065.7|13063.7|13065.2|13063.2|3
1651033140000|2022-04-27 04:19:00|13066.2|13064.2|13066.1|13064.1|13066.3|13064.3|13066|13064|15
1651033150000|2022-04-27 04:19:10|13066|13064|13066|13064|13066.5|13064.5|13066|13064|8
1651033160000|2022-04-27 04:19:20|13065.8|13063.8|13066.1|13064.1|13066.2|13064.2|13065.8|13063.8|6
1651033170000|2022-04-27 04:19:30|13066.2|13064.2|13065.5|13063.5|13066.2|13064.2|13065.5|13063.5|3
1651033180000|2022-04-27 04:19:40|13065.7|13063.7|13065.3|13063.3|13065.7|13063.7|13065.3|13063.3|8
1651033190000|2022-04-27 04:19:50|13065.5|13063.5|13066.1|13064.1|13066.1|13064.1|13065.3|13063.3|6
1651033200000|2022-04-27 04:20:00|13065.8|13063.8|13065.8|13063.8|13065.8|13063.8|13064.6|13062.6|9
1651033210000|2022-04-27 04:20:10|13066|13064|13065.1|13063.1|13066.1|13064.1|13065|13063|6
1651033220000|2022-04-27 04:20:20|13065.2|13063.2|13064.8|13062.8|13065.2|13063.2|13064.7|13062.7|4
1651033230000|2022-04-27 04:20:30|13064.7|13062.7|13064.7|13062.7|13065|13063|13064.6|13062.6|12
1651033240000|2022-04-27 04:20:40|13064.6|13062.6|13065.3|13063.3|13065.6|13063.6|13064.6|13062.6|5
1651033250000|2022-04-27 04:20:50|13065.5|13063.5|13064.8|13062.8|13065.5|13063.5|13064.5|13062.5|14
1651033260000|2022-04-27 04:21:00|13064.7|13062.7|13063.6|13061.6|13064.7|13062.7|13063.6|13061.6|6
1651033270000|2022-04-27 04:21:10|13063.8|13061.8|13060.8|13058.8|13063.8|13061.8|13060.3|13058.3|21
1651033280000|2022-04-27 04:21:20|13060.7|13058.7|13061.8|13059.8|13061.8|13059.8|13059.3|13057.3|113
1651033290000|2022-04-27 04:21:30|13061.7|13059.7|13061.6|13059.6|13062.3|13060.3|13061|13059|8
1651033300000|2022-04-27 04:21:40|13061.5|13059.5|13060.7|13058.7|13062|13060|13060.3|13058.3|13
1651033310000|2022-04-27 04:21:50|13060.6|13058.6|13061.7|13059.7|13062|13060|13060.5|13058.5|5
1651033320000|2022-04-27 04:22:00|13061.8|13059.8|13062.5|13060.5|13064.2|13062.2|13061.7|13059.7|11
1651033330000|2022-04-27 04:22:10|13062.3|13060.3|13060.2|13058.2|13063|13061|13060.2|13058.2|8
1651033340000|2022-04-27 04:22:20|13060.1|13058.1|13061.7|13059.7|13062|13060|13059.5|13057.5|7
1651033350000|2022-04-27 04:22:30|13061.8|13059.8|13061.5|13059.5|13062.7|13060.7|13061.5|13059.5|6
1651033360000|2022-04-27 04:22:40|13061.3|13059.3|13061.5|13059.5|13062|13060|13061.3|13059.3|0
1651033370000|2022-04-27 04:22:50|13061.6|13059.6|13060.5|13058.5|13061.6|13059.6|13060.5|13058.5|6
1651033380000|2022-04-27 04:23:00|13060.3|13058.3|13060.6|13058.6|13061.1|13059.1|13060.1|13058.1|6
1651033390000|2022-04-27 04:23:10|13060.2|13058.2|13060.7|13058.7|13061.1|13059.1|13060.2|13058.2|3
1651033400000|2022-04-27 04:23:20|13061|13059|13060.7|13058.7|13061|13059|13060.6|13058.6|2
1651033410000|2022-04-27 04:23:30|13060.8|13058.8|13061.8|13059.8|13063.1|13061.1|13060.8|13058.8|11
1651033420000|2022-04-27 04:23:40|13062|13060|13060.7|13058.7|13062.5|13060.5|13060|13058|13
1651033430000|2022-04-27 04:23:50|13060.6|13058.6|13060.5|13058.5|13060.7|13058.7|13059.7|13057.7|5
1651033440000|2022-04-27 04:24:00|13060.6|13058.6|13060.2|13058.2|13061.5|13059.5|13060|13058|8
1651033450000|2022-04-27 04:24:10|13060.3|13058.3|13060.1|13058.1|13060.7|13058.7|13060.1|13058.1|5
1651033460000|2022-04-27 04:24:20|13060.2|13058.2|13059.8|13057.8|13061.8|13059.8|13059.8|13057.8|7
1651033470000|2022-04-27 04:24:30|13060|13058|13060|13058|13060.6|13058.6|13059.1|13057.1|6
1651033480000|2022-04-27 04:24:40|13059.8|13057.8|13059.3|13057.3|13060.1|13058.1|13059.2|13057.2|11
1651033490000|2022-04-27 04:24:50|13059.1|13057.1|13059.3|13057.3|13059.3|13057.3|13058.8|13056.8|3
1651033500000|2022-04-27 04:25:00|13059.6|13057.6|13059.7|13057.7|13060.5|13058.5|13059.5|13057.5|6
1651033510000|2022-04-27 04:25:10|13059.8|13057.8|13060.8|13058.8|13060.8|13058.8|13059.7|13057.7|8
1651033520000|2022-04-27 04:25:20|13060.7|13058.7|13060|13058|13061.1|13059.1|13059.8|13057.8|2
1651033530000|2022-04-27 04:25:30|13059.8|13057.8|13060.1|13058.1|13060.5|13058.5|13059.8|13057.8|3
1651033540000|2022-04-27 04:25:40|13060.2|13058.2|13060.7|13058.7|13060.7|13058.7|13060|13058|7
1651033550000|2022-04-27 04:25:50|13060.5|13058.5|13060.7|13058.7|13060.7|13058.7|13060.3|13058.3|0
1651033560000|2022-04-27 04:26:00|13060.8|13058.8|13061.5|13059.5|13062.1|13060.1|13060.7|13058.7|5
1651033570000|2022-04-27 04:26:10|13061.2|13059.2|13060.7|13058.7|13062|13060|13060.7|13058.7|2
1651033580000|2022-04-27 04:26:20|13060.8|13058.8|13064.8|13062.8|13066.1|13064.1|13060.8|13058.8|21
1651033590000|2022-04-27 04:26:30|13065|13063|13064.2|13062.2|13065.5|13063.5|13064.2|13062.2|8
1651033600000|2022-04-27 04:26:40|13063.6|13061.6|13064.2|13062.2|13064.2|13062.2|13063.6|13061.6|12
1651033610000|2022-04-27 04:26:50|13064.1|13062.1|13063.1|13061.1|13064.6|13062.6|13063.1|13061.1|14
1651033620000|2022-04-27 04:27:00|13063|13061|13063.7|13061.7|13064|13062|13062.5|13060.5|8
1651033630000|2022-04-27 04:27:10|13063.6|13061.6|13066.8|13064.8|13067|13065|13063.6|13061.6|21
1651033640000|2022-04-27 04:27:20|13067|13065|13066.6|13064.6|13067|13065|13066|13064|1
1651033650000|2022-04-27 04:27:30|13066|13064|13067.2|13065.2|13067.8|13065.8|13065.8|13063.8|2
1651033660000|2022-04-27 04:27:40|13067.1|13065.1|13067.7|13065.7|13068.7|13066.7|13067.1|13065.1|1
1651033670000|2022-04-27 04:27:50|13067.6|13065.6|13067.1|13065.1|13067.7|13065.7|13066.7|13064.7|7
1651033680000|2022-04-27 04:28:00|13067|13065|13066|13064|13067.1|13065.1|13066|13064|3
1651033690000|2022-04-27 04:28:10|13065.6|13063.6|13063.1|13061.1|13065.6|13063.6|13062.6|13060.6|8
1651033700000|2022-04-27 04:28:20|13063.2|13061.2|13062.2|13060.2|13063.3|13061.3|13061.8|13059.8|10
1651033710000|2022-04-27 04:28:30|13062.3|13060.3|13064.2|13062.2|13064.3|13062.3|13062.3|13060.3|3
1651033720000|2022-04-27 04:28:40|13064.1|13062.1|13062.6|13060.6|13064.2|13062.2|13062.6|13060.6|0
1651033730000|2022-04-27 04:28:50|13062.5|13060.5|13061.7|13059.7|13062.6|13060.6|13061.7|13059.7|4
1651033740000|2022-04-27 04:29:00|13061.8|13059.8|13061.7|13059.7|13062.2|13060.2|13061.1|13059.1|5
1651033750000|2022-04-27 04:29:10|13062.2|13060.2|13062.1|13060.1|13063.1|13061.1|13061.7|13059.7|5
1651033760000|2022-04-27 04:29:20|13062.2|13060.2|13064.1|13062.1|13064.2|13062.2|13061.8|13059.8|13
1651033770000|2022-04-27 04:29:30|13063.7|13061.7|13062.2|13060.2|13063.8|13061.8|13062.1|13060.1|5
1651033780000|2022-04-27 04:29:40|13062.1|13060.1|13056.8|13054.8|13062.2|13060.2|13056.7|13054.7|29
1651033790000|2022-04-27 04:29:50|13056.7|13054.7|13058.7|13056.7|13059.2|13057.2|13056.5|13054.5|11
1651033800000|2022-04-27 04:30:00|13058.8|13056.8|13058.6|13056.6|13060.2|13058.2|13058.5|13056.5|3
1651033810000|2022-04-27 04:30:10|13058.7|13056.7|13059.5|13057.5|13059.8|13057.8|13058.7|13056.7|2
1651033820000|2022-04-27 04:30:20|13059.6|13057.6|13060|13058|13060.3|13058.3|13058.6|13056.6|14
1651033830000|2022-04-27 04:30:30|13060.1|13058.1|13058.6|13056.6|13060.2|13058.2|13058.5|13056.5|3
1651033840000|2022-04-27 04:30:40|13058.7|13056.7|13058.7|13056.7|13059.1|13057.1|13058.2|13056.2|3
1651033850000|2022-04-27 04:30:50|13059.1|13057.1|13058.3|13056.3|13059.1|13057.1|13057.5|13055.5|8
1651033860000|2022-04-27 04:31:00|13058.2|13056.2|13060.1|13058.1|13061.1|13059.1|13058.2|13056.2|12
1651033870000|2022-04-27 04:31:10|13060|13058|13060.7|13058.7|13061|13059|13059.6|13057.6|2
1651033880000|2022-04-27 04:31:20|13060.8|13058.8|13060.7|13058.7|13061|13059|13060.5|13058.5|2
1651033890000|2022-04-27 04:31:30|13060.6|13058.6|13060.1|13058.1|13060.6|13058.6|13060.1|13058.1|1
1651033900000|2022-04-27 04:31:40|13060.2|13058.2|13060.8|13058.8|13060.8|13058.8|13060.2|13058.2|3
1651033910000|2022-04-27 04:31:50|13060.7|13058.7|13059.5|13057.5|13061.7|13059.7|13059.2|13057.2|20
1651033920000|2022-04-27 04:32:00|13059.6|13057.6|13058.7|13056.7|13059.6|13057.6|13058.7|13056.7|1
1651033930000|2022-04-27 04:32:10|13058.8|13056.8|13058.6|13056.6|13059.3|13057.3|13058.2|13056.2|8
1651033940000|2022-04-27 04:32:20|13058.5|13056.5|13059.6|13057.6|13059.8|13057.8|13058.2|13056.2|3
1651033950000|2022-04-27 04:32:30|13059.5|13057.5|13059.3|13057.3|13059.8|13057.8|13059.3|13057.3|0
1651033960000|2022-04-27 04:32:40|13059.5|13057.5|13060.5|13058.5|13060.5|13058.5|13058.7|13056.7|3
1651033970000|2022-04-27 04:32:50|13060.3|13058.3|13060.8|13058.8|13061.3|13059.3|13060.1|13058.1|4
1651033980000|2022-04-27 04:33:00|13060.7|13058.7|13062.7|13060.7|13063.2|13061.2|13060.7|13058.7|9
1651033990000|2022-04-27 04:33:10|13062.8|13060.8|13061.8|13059.8|13063.1|13061.1|13061.7|13059.7|10
1651034000000|2022-04-27 04:33:20|13061.7|13059.7|13062.1|13060.1|13062.1|13060.1|13061.6|13059.6|0
1651034010000|2022-04-27 04:33:30|13062.7|13060.7|13062.6|13060.6|13063|13061|13062.2|13060.2|12
1651034020000|2022-04-27 04:33:40|13062.7|13060.7|13061.6|13059.6|13062.8|13060.8|13061.6|13059.6|4
1651034030000|2022-04-27 04:33:50|13061.5|13059.5|13061|13059|13061.6|13059.6|13061|13059|2
1651034040000|2022-04-27 04:34:00|13062|13060|13062|13060|13062.5|13060.5|13061.1|13059.1|8
1651034050000|2022-04-27 04:34:10|13062.3|13060.3|13062.8|13060.8|13063.2|13061.2|13062.2|13060.2|4
1651034060000|2022-04-27 04:34:20|13063|13061|13061.6|13059.6|13063.2|13061.2|13061.2|13059.2|3
1651034070000|2022-04-27 04:34:30|13061.5|13059.5|13059.3|13057.3|13061.6|13059.6|13059.3|13057.3|10
1651034080000|2022-04-27 04:34:40|13059.5|13057.5|13059.2|13057.2|13059.6|13057.6|13058.5|13056.5|3
1651034090000|2022-04-27 04:34:50|13059.3|13057.3|13059.2|13057.2|13060.1|13058.1|13059.1|13057.1|5
1651034100000|2022-04-27 04:35:00|13059.1|13057.1|13059.5|13057.5|13060.1|13058.1|13058.7|13056.7|8
1651034110000|2022-04-27 04:35:10|13059.6|13057.6|13059.7|13057.7|13060.5|13058.5|13059.3|13057.3|0
1651034120000|2022-04-27 04:35:20|13059.8|13057.8|13060.2|13058.2|13060.7|13058.7|13059.8|13057.8|1
1651034130000|2022-04-27 04:35:30|13060.3|13058.3|13059.7|13057.7|13060.6|13058.6|13059.6|13057.6|0
1651034140000|2022-04-27 04:35:40|13059.6|13057.6|13060.3|13058.3|13060.6|13058.6|13059.1|13057.1|2
1651034150000|2022-04-27 04:35:50|13059.7|13057.7|13058.7|13056.7|13059.8|13057.8|13058.5|13056.5|4
1651034160000|2022-04-27 04:36:00|13058.2|13056.2|13058|13056|13059|13057|13057.6|13055.6|7
1651034170000|2022-04-27 04:36:10|13058.1|13056.1|13057.5|13055.5|13058.7|13056.7|13056.7|13054.7|10
1651034180000|2022-04-27 04:36:20|13057.7|13055.7|13055.7|13053.7|13057.7|13055.7|13055.5|13053.5|22
1651034190000|2022-04-27 04:36:30|13055.5|13053.5|13056.2|13054.2|13056.3|13054.3|13053.7|13051.7|56
1651034200000|2022-04-27 04:36:40|13056.3|13054.3|13057.3|13055.3|13057.3|13055.3|13056.3|13054.3|14
1651034210000|2022-04-27 04:36:50|13057.7|13055.7|13056.5|13054.5|13057.7|13055.7|13056.1|13054.1|6
1651034220000|2022-04-27 04:37:00|13056.3|13054.3|13056.3|13054.3|13057.2|13055.2|13056.2|13054.2|5
1651034230000|2022-04-27 04:37:10|13056.5|13054.5|13057.3|13055.3|13057.6|13055.6|13056.5|13054.5|3
1651034240000|2022-04-27 04:37:20|13057.2|13055.2|13056.6|13054.6|13057.2|13055.2|13056.1|13054.1|5
1651034250000|2022-04-27 04:37:30|13056.5|13054.5|13056.5|13054.5|13057.1|13055.1|13056.1|13054.1|4
1651034260000|2022-04-27 04:37:40|13056.6|13054.6|13057.3|13055.3|13057.3|13055.3|13056.6|13054.6|17
1651034270000|2022-04-27 04:37:50|13057.2|13055.2|13057.1|13055.1|13057.7|13055.7|13057|13055|4
1651034280000|2022-04-27 04:38:00|13057|13055|13056.2|13054.2|13057|13055|13055.5|13053.5|11
1651034290000|2022-04-27 04:38:10|13056.1|13054.1|13055.6|13053.6|13056.6|13054.6|13055.6|13053.6|4
1651034300000|2022-04-27 04:38:20|13055.5|13053.5|13055.6|13053.6|13055.7|13053.7|13055.5|13053.5|2
1651034310000|2022-04-27 04:38:30|13055.5|13053.5|13054.8|13052.8|13055.6|13053.6|13054.8|13052.8|5
1651034320000|2022-04-27 04:38:40|13055|13053|13055.1|13053.1|13055.1|13053.1|13054.8|13052.8|4
1651034330000|2022-04-27 04:38:50|13055|13053|13054.5|13052.5|13055.1|13053.1|13054.5|13052.5|9
1651034340000|2022-04-27 04:39:00|13054.2|13052.2|13053.1|13051.1|13055|13053|13053.1|13051.1|18
1651034350000|2022-04-27 04:39:10|13052.6|13050.6|13052.5|13050.5|13052.6|13050.6|13051.8|13049.8|13
1651034360000|2022-04-27 04:39:20|13052.7|13050.7|13051.5|13049.5|13052.7|13050.7|13051.5|13049.5|3
1651034370000|2022-04-27 04:39:30|13050.6|13048.6|13051.7|13049.7|13051.7|13049.7|13050.2|13048.2|22
1651034380000|2022-04-27 04:39:40|13051.6|13049.6|13052.5|13050.5|13052.8|13050.8|13051.6|13049.6|11
1651034390000|2022-04-27 04:39:50|13052.8|13050.8|13052.7|13050.7|13053|13051|13052.6|13050.6|1
1651034400000|2022-04-27 04:40:00|13052.8|13050.8|13053.7|13051.7|13054.2|13052.2|13052.7|13050.7|33
1651034410000|2022-04-27 04:40:10|13053.6|13051.6|13051.5|13049.5|13053.6|13051.6|13051.3|13049.3|12
1651034420000|2022-04-27 04:40:20|13051.7|13049.7|13050.8|13048.8|13051.8|13049.8|13050.3|13048.3|6
1651034430000|2022-04-27 04:40:30|13050.7|13048.7|13050.3|13048.3|13050.8|13048.8|13050.3|13048.3|14
1651034440000|2022-04-27 04:40:40|13050.5|13048.5|13050.6|13048.6|13050.7|13048.7|13050.2|13048.2|6
1651034450000|2022-04-27 04:40:50|13050.3|13048.3|13050.6|13048.6|13051.2|13049.2|13050.1|13048.1|6
1651034460000|2022-04-27 04:41:00|13050.7|13048.7|13048.6|13046.6|13050.8|13048.8|13048.3|13046.3|15
1651034470000|2022-04-27 04:41:10|13048.5|13046.5|13048.6|13046.6|13048.8|13046.8|13047.5|13045.5|27
1651034480000|2022-04-27 04:41:20|13048.5|13046.5|13049.3|13047.3|13049.3|13047.3|13047.8|13045.8|6
1651034490000|2022-04-27 04:41:30|13049.8|13047.8|13048.2|13046.2|13049.8|13047.8|13048|13046|8
1651034500000|2022-04-27 04:41:40|13048|13046|13050.3|13048.3|13050.5|13048.5|13047.8|13045.8|9
1651034510000|2022-04-27 04:41:50|13050.6|13048.6|13050.8|13048.8|13051.1|13049.1|13050.3|13048.3|7
1651034520000|2022-04-27 04:42:00|13050.7|13048.7|13050.7|13048.7|13051.3|13049.3|13050.3|13048.3|5
1651034530000|2022-04-27 04:42:10|13051.1|13049.1|13050.5|13048.5|13051.5|13049.5|13050.5|13048.5|8
1651034540000|2022-04-27 04:42:20|13050.3|13048.3|13051.1|13049.1|13051.2|13049.2|13050.1|13048.1|7
1651034550000|2022-04-27 04:42:30|13051|13049|13052.2|13050.2|13052.3|13050.3|13051|13049|13
1651034560000|2022-04-27 04:42:40|13052.1|13050.1|13050.7|13048.7|13052.6|13050.6|13050.6|13048.6|10
1651034570000|2022-04-27 04:42:50|13050.8|13048.8|13051|13049|13051.2|13049.2|13050.8|13048.8|1
1651034580000|2022-04-27 04:43:00|13050.8|13048.8|13051.6|13049.6|13052.2|13050.2|13050.8|13048.8|5
1651034590000|2022-04-27 04:43:10|13051.3|13049.3|13051.6|13049.6|13051.8|13049.8|13050.7|13048.7|5
1651034600000|2022-04-27 04:43:20|13051.5|13049.5|13052.3|13050.3|13053|13051|13051.5|13049.5|2
1651034610000|2022-04-27 04:43:30|13052.5|13050.5|13052.5|13050.5|13052.6|13050.6|13051.6|13049.6|6
1651034620000|2022-04-27 04:43:40|13052.3|13050.3|13052|13050|13052.5|13050.5|13052|13050|1
1651034630000|2022-04-27 04:43:50|13052.1|13050.1|13052.2|13050.2|13052.6|13050.6|13051.7|13049.7|2
1651034640000|2022-04-27 04:44:00|13052.6|13050.6|13052.8|13050.8|13053.2|13051.2|13052.6|13050.6|6
1651034650000|2022-04-27 04:44:10|13053.5|13051.5|13053.7|13051.7|13054.5|13052.5|13052.8|13050.8|18
1651034660000|2022-04-27 04:44:20|13053.2|13051.2|13053.7|13051.7|13054.2|13052.2|13053.2|13051.2|12
1651034670000|2022-04-27 04:44:30|13053.8|13051.8|13053.2|13051.2|13053.8|13051.8|13052.5|13050.5|3
1651034680000|2022-04-27 04:44:40|13053.3|13051.3|13053.6|13051.6|13054|13052|13053.2|13051.2|1
1651034690000|2022-04-27 04:44:50|13053.5|13051.5|13053.8|13051.8|13054.1|13052.1|13053.5|13051.5|2
1651034700000|2022-04-27 04:45:00|13053.7|13051.7|13052.2|13050.2|13053.7|13051.7|13051.8|13049.8|5
1651034710000|2022-04-27 04:45:10|13052.1|13050.1|13053.2|13051.2|13054.6|13052.6|13052.1|13050.1|13
1651034720000|2022-04-27 04:45:20|13053.5|13051.5|13054.3|13052.3|13054.3|13052.3|13053.3|13051.3|12
1651034730000|2022-04-27 04:45:30|13054.2|13052.2|13054.5|13052.5|13055.8|13053.8|13053.5|13051.5|26
1651034740000|2022-04-27 04:45:40|13054.6|13052.6|13054.8|13052.8|13055.6|13053.6|13054.2|13052.2|13
1651034750000|2022-04-27 04:45:50|13055|13053|13054|13052|13055.5|13053.5|13054|13052|10
1651034760000|2022-04-27 04:46:00|13054.1|13052.1|13054|13052|13054.3|13052.3|13053.8|13051.8|1
1651034770000|2022-04-27 04:46:10|13053.8|13051.8|13054.5|13052.5|13054.5|13052.5|13053.6|13051.6|4
1651034780000|2022-04-27 04:46:20|13054.3|13052.3|13055|13053|13055.2|13053.2|13054.3|13052.3|1
1651034790000|2022-04-27 04:46:30|13055.1|13053.1|13055|13053|13055.3|13053.3|13054.8|13052.8|1
1651034800000|2022-04-27 04:46:40|13054.7|13052.7|13054.6|13052.6|13054.7|13052.7|13054.3|13052.3|0
1651034810000|2022-04-27 04:46:50|13054.5|13052.5|13055.3|13053.3|13055.3|13053.3|13054.3|13052.3|3
1651034820000|2022-04-27 04:47:00|13055.5|13053.5|13054.6|13052.6|13055.6|13053.6|13054.6|13052.6|2
1651034830000|2022-04-27 04:47:10|13054.5|13052.5|13054.3|13052.3|13054.6|13052.6|13054.2|13052.2|1
1651034840000|2022-04-27 04:47:20|13054.5|13052.5|13054.1|13052.1|13054.6|13052.6|13053.8|13051.8|4
1651034850000|2022-04-27 04:47:30|13054|13052|13054.3|13052.3|13054.3|13052.3|13054|13052|0
1651034860000|2022-04-27 04:47:40|13054.2|13052.2|13055.8|13053.8|13055.8|13053.8|13054|13052|4
1651034870000|2022-04-27 04:47:50|13056|13054|13055.6|13053.6|13056.6|13054.6|13055.3|13053.3|0
1651034880000|2022-04-27 04:48:00|13055.5|13053.5|13055.7|13053.7|13055.8|13053.8|13055.3|13053.3|1
1651034890000|2022-04-27 04:48:10|13055.6|13053.6|13053.8|13051.8|13055.6|13053.6|13053.8|13051.8|5
1651034900000|2022-04-27 04:48:20|13053.7|13051.7|13053.6|13051.6|13054|13052|13052.7|13050.7|6
1651034910000|2022-04-27 04:48:30|13053.8|13051.8|13054.2|13052.2|13054.3|13052.3|13053.6|13051.6|1
1651034920000|2022-04-27 04:48:40|13054.3|13052.3|13054.6|13052.6|13054.8|13052.8|13054|13052|1
1651034930000|2022-04-27 04:48:50|13054.8|13052.8|13055.3|13053.3|13055.7|13053.7|13054.7|13052.7|5
1651034940000|2022-04-27 04:49:00|13055.2|13053.2|13055.7|13053.7|13055.7|13053.7|13055.1|13053.1|0
1651034950000|2022-04-27 04:49:10|13055.6|13053.6|13056|13054|13056|13054|13055|13053|3
1651034960000|2022-04-27 04:49:20|13055.8|13053.8|13057.5|13055.5|13057.6|13055.6|13055.7|13053.7|4
1651034970000|2022-04-27 04:49:30|13058|13056|13058.8|13056.8|13059.2|13057.2|13057.8|13055.8|14
1651034980000|2022-04-27 04:49:40|13059|13057|13059|13057|13059|13057|13058.3|13056.3|4
1651034990000|2022-04-27 04:49:50|13058.8|13056.8|13062.2|13060.2|13063.3|13061.3|13058.5|13056.5|30
1651035000000|2022-04-27 04:50:00|13062|13060|13062.5|13060.5|13062.5|13060.5|13060.5|13058.5|13
1651035010000|2022-04-27 04:50:10|13062.3|13060.3|13060.7|13058.7|13063.2|13061.2|13060.7|13058.7|20
1651035020000|2022-04-27 04:50:20|13060.6|13058.6|13061.2|13059.2|13061.2|13059.2|13060.2|13058.2|3
1651035030000|2022-04-27 04:50:30|13061.1|13059.1|13061.2|13059.2|13062.5|13060.5|13060.3|13058.3|21
1651035040000|2022-04-27 04:50:40|13061|13059|13060.3|13058.3|13061.2|13059.2|13058.6|13056.6|17
1651035050000|2022-04-27 04:50:50|13060.2|13058.2|13059.5|13057.5|13060.3|13058.3|13058.8|13056.8|3
1651035060000|2022-04-27 04:51:00|13059.3|13057.3|13059.7|13057.7|13059.8|13057.8|13058.5|13056.5|3
1651035070000|2022-04-27 04:51:10|13059.5|13057.5|13059.5|13057.5|13059.7|13057.7|13059|13057|5
1651035080000|2022-04-27 04:51:20|13059.3|13057.3|13059.3|13057.3|13059.6|13057.6|13059.2|13057.2|0
1651035090000|2022-04-27 04:51:30|13059.2|13057.2|13058.6|13056.6|13059.2|13057.2|13058.6|13056.6|7
1651035100000|2022-04-27 04:51:40|13058.5|13056.5|13058.2|13056.2|13059.6|13057.6|13058.2|13056.2|2
1651035110000|2022-04-27 04:51:50|13058.3|13056.3|13057|13055|13058.6|13056.6|13057|13055|1
1651035120000|2022-04-27 04:52:00|13056.8|13054.8|13057.5|13055.5|13057.7|13055.7|13056.6|13054.6|3
1651035130000|2022-04-27 04:52:10|13057.6|13055.6|13055.7|13053.7|13057.6|13055.6|13055.3|13053.3|6
1651035140000|2022-04-27 04:52:20|13055.6|13053.6|13056|13054|13056.1|13054.1|13055.5|13053.5|2
1651035150000|2022-04-27 04:52:30|13055.8|13053.8|13055.5|13053.5|13056.1|13054.1|13055.2|13053.2|4
1651035160000|2022-04-27 04:52:40|13055.3|13053.3|13056.6|13054.6|13056.6|13054.6|13054.7|13052.7|9
1651035170000|2022-04-27 04:52:50|13057.3|13055.3|13056.2|13054.2|13057.3|13055.3|13056.2|13054.2|2
1651035180000|2022-04-27 04:53:00|13056.3|13054.3|13056.6|13054.6|13056.8|13054.8|13056.2|13054.2|3
1651035190000|2022-04-27 04:53:10|13056.5|13054.5|13056.8|13054.8|13057.1|13055.1|13056.3|13054.3|6
1651035200000|2022-04-27 04:53:20|13056.7|13054.7|13057.7|13055.7|13058.6|13056.6|13056.7|13054.7|16
1651035210000|2022-04-27 04:53:30|13058.3|13056.3|13059.6|13057.6|13059.6|13057.6|13058.3|13056.3|6
1651035220000|2022-04-27 04:53:40|13059.3|13057.3|13059.2|13057.2|13060.1|13058.1|13059.1|13057.1|15
1651035230000|2022-04-27 04:53:50|13059|13057|13059.6|13057.6|13059.7|13057.7|13058.3|13056.3|5
1651035240000|2022-04-27 04:54:00|13059.5|13057.5|13058.6|13056.6|13059.6|13057.6|13058.2|13056.2|6
1651035250000|2022-04-27 04:54:10|13058.3|13056.3|13057.6|13055.6|13058.3|13056.3|13057.6|13055.6|2
1651035260000|2022-04-27 04:54:20|13057.7|13055.7|13057.8|13055.8|13058|13056|13057.3|13055.3|8
1651035270000|2022-04-27 04:54:30|13057.7|13055.7|13057.5|13055.5|13058.1|13056.1|13057.2|13055.2|2
1651035280000|2022-04-27 04:54:40|13057.3|13055.3|13057.1|13055.1|13057.5|13055.5|13057|13055|4
1651035290000|2022-04-27 04:54:50|13057.2|13055.2|13055.8|13053.8|13057.2|13055.2|13055.2|13053.2|1
1651035300000|2022-04-27 04:55:00|13055.7|13053.7|13057.6|13055.6|13057.7|13055.7|13055.5|13053.5|7
1651035310000|2022-04-27 04:55:10|13057.8|13055.8|13057.8|13055.8|13057.8|13055.8|13057.7|13055.7|0
1651035320000|2022-04-27 04:55:20|13057.7|13055.7|13058.8|13056.8|13059.2|13057.2|13057.7|13055.7|7
1651035330000|2022-04-27 04:55:30|13058.7|13056.7|13058.1|13056.1|13058.7|13056.7|13057.2|13055.2|16
1651035340000|2022-04-27 04:55:40|13058|13056|13058.3|13056.3|13059.1|13057.1|13057.6|13055.6|21
1651035350000|2022-04-27 04:55:50|13057.3|13055.3|13057.7|13055.7|13057.7|13055.7|13057.2|13055.2|4
1651035360000|2022-04-27 04:56:00|13057.1|13055.1|13058.2|13056.2|13058.5|13056.5|13056.7|13054.7|1
1651035370000|2022-04-27 04:56:10|13058.3|13056.3|13058.6|13056.6|13058.7|13056.7|13058.3|13056.3|0
1651035380000|2022-04-27 04:56:20|13058.7|13056.7|13059.2|13057.2|13059.3|13057.3|13058.1|13056.1|6
1651035390000|2022-04-27 04:56:30|13059.8|13057.8|13058.6|13056.6|13059.8|13057.8|13058.5|13056.5|7
1651035400000|2022-04-27 04:56:40|13058|13056|13057.2|13055.2|13058|13056|13057.2|13055.2|5
1651035410000|2022-04-27 04:56:50|13057.1|13055.1|13057.2|13055.2|13057.8|13055.8|13057.1|13055.1|2
1651035420000|2022-04-27 04:57:00|13057.3|13055.3|13057.1|13055.1|13057.3|13055.3|13056.3|13054.3|13
1651035430000|2022-04-27 04:57:10|13057.2|13055.2|13056.6|13054.6|13057.2|13055.2|13056.6|13054.6|3
1651035440000|2022-04-27 04:57:20|13056.7|13054.7|13058|13056|13058.2|13056.2|13056.7|13054.7|5
1651035450000|2022-04-27 04:57:30|13057.8|13055.8|13057|13055|13058|13056|13057|13055|5
1651035460000|2022-04-27 04:57:40|13056.8|13054.8|13056.7|13054.7|13057|13055|13056.1|13054.1|3
1651035470000|2022-04-27 04:57:50|13056.8|13054.8|13057.2|13055.2|13058.1|13056.1|13056.8|13054.8|8
1651035480000|2022-04-27 04:58:00|13056.7|13054.7|13057.1|13055.1|13057.6|13055.6|13056.5|13054.5|11
1651035490000|2022-04-27 04:58:10|13057|13055|13058.2|13056.2|13059.6|13057.6|13056.8|13054.8|15
1651035500000|2022-04-27 04:58:20|13058.3|13056.3|13058.6|13056.6|13059|13057|13057.6|13055.6|8
1651035510000|2022-04-27 04:58:30|13058.7|13056.7|13057.6|13055.6|13058.7|13056.7|13057.5|13055.5|3
1651035520000|2022-04-27 04:58:40|13057.5|13055.5|13056.5|13054.5|13057.6|13055.6|13055.5|13053.5|17
1651035530000|2022-04-27 04:58:50|13056.8|13054.8|13057.1|13055.1|13057.2|13055.2|13056.8|13054.8|0
1651035540000|2022-04-27 04:59:00|13057|13055|13056.5|13054.5|13057.3|13055.3|13056.3|13054.3|1
1651035550000|2022-04-27 04:59:10|13056.3|13054.3|13056.7|13054.7|13057|13055|13056.3|13054.3|0
1651035560000|2022-04-27 04:59:20|13056.8|13054.8|13055.7|13053.7|13056.8|13054.8|13055.6|13053.6|2
1651035570000|2022-04-27 04:59:30|13055.6|13053.6|13057.2|13055.2|13057.2|13055.2|13055.5|13053.5|1
1651035580000|2022-04-27 04:59:40|13057.3|13055.3|13057.1|13055.1|13057.3|13055.3|13056.5|13054.5|0
1651035590000|2022-04-27 04:59:50|13057.5|13055.5|13057.5|13055.5|13057.6|13055.6|13057.1|13055.1|2
1651035600000|2022-04-27 05:00:00|13057.6|13055.6|13061.2|13059.2|13062|13060|13057.3|13055.3|39
1651035610000|2022-04-27 05:00:10|13061.1|13059.1|13059|13057|13061.1|13059.1|13058.8|13056.8|3
1651035620000|2022-04-27 05:00:20|13059.7|13057.7|13061|13059|13061|13059|13059.6|13057.6|7
1651035630000|2022-04-27 05:00:30|13060.8|13058.8|13061.3|13059.3|13061.7|13059.7|13060.3|13058.3|8
1651035640000|2022-04-27 05:00:40|13061.2|13059.2|13061.1|13059.1|13061.5|13059.5|13060.7|13058.7|1
1651035650000|2022-04-27 05:00:50|13061|13059|13060.7|13058.7|13061.7|13059.7|13059.8|13057.8|18
1651035660000|2022-04-27 05:01:00|13060.8|13058.8|13059.7|13057.7|13061.3|13059.3|13059.6|13057.6|9
1651035670000|2022-04-27 05:01:10|13059.6|13057.6|13058.7|13056.7|13059.6|13057.6|13058.6|13056.6|2
1651035680000|2022-04-27 05:01:20|13059.1|13057.1|13058.3|13056.3|13059.1|13057.1|13056.2|13054.2|12
1651035690000|2022-04-27 05:01:30|13058|13056|13057.8|13055.8|13058.3|13056.3|13057.5|13055.5|2
1651035700000|2022-04-27 05:01:40|13057.7|13055.7|13057.5|13055.5|13058|13056|13056.7|13054.7|3
1651035710000|2022-04-27 05:01:50|13057.3|13055.3|13054.7|13052.7|13057.3|13055.3|13054.1|13052.1|26
1651035720000|2022-04-27 05:02:00|13054.6|13052.6|13051.2|13049.2|13055|13053|13050.7|13048.7|21
1651035730000|2022-04-27 05:02:10|13051.1|13049.1|13051.6|13049.6|13052.7|13050.7|13051.1|13049.1|5
1651035740000|2022-04-27 05:02:20|13051.2|13049.2|13051|13049|13052.1|13050.1|13050.7|13048.7|12
1651035750000|2022-04-27 05:02:30|13051.1|13049.1|13050.5|13048.5|13051.3|13049.3|13049.7|13047.7|11
1651035760000|2022-04-27 05:02:40|13050.6|13048.6|13051.1|13049.1|13051.5|13049.5|13050.6|13048.6|6
1651035770000|2022-04-27 05:02:50|13050.8|13048.8|13050.5|13048.5|13050.8|13048.8|13050.1|13048.1|7
1651035780000|2022-04-27 05:03:00|13051.2|13049.2|13050.8|13048.8|13052.7|13050.7|13050.8|13048.8|7
1651035790000|2022-04-27 05:03:10|13051|13049|13049.7|13047.7|13051.1|13049.1|13049.6|13047.6|23
1651035800000|2022-04-27 05:03:20|13049.5|13047.5|13048|13046|13049.5|13047.5|13047.7|13045.7|9
1651035810000|2022-04-27 05:03:30|13045.6|13043.6|13046.7|13044.7|13047|13045|13045.6|13043.6|50
1651035820000|2022-04-27 05:03:40|13046.8|13044.8|13048.5|13046.5|13049.6|13047.6|13046.8|13044.8|18
1651035830000|2022-04-27 05:03:50|13048.3|13046.3|13048.1|13046.1|13049.6|13047.6|13047.3|13045.3|10
1651035840000|2022-04-27 05:04:00|13046.8|13044.8|13047.7|13045.7|13047.7|13045.7|13046.5|13044.5|21
1651035850000|2022-04-27 05:04:10|13047.6|13045.6|13046.2|13044.2|13048|13046|13045.8|13043.8|30
1651035860000|2022-04-27 05:04:20|13045.7|13043.7|13041.7|13039.7|13046.3|13044.3|13041.1|13039.1|42
1651035870000|2022-04-27 05:04:30|13041.6|13039.6|13042.2|13040.2|13043.6|13041.6|13041.6|13039.6|22
1651035880000|2022-04-27 05:04:40|13041.5|13039.5|13041.5|13039.5|13043.1|13041.1|13041.2|13039.2|17
1651035890000|2022-04-27 05:04:50|13041.6|13039.6|13043.1|13041.1|13043.3|13041.3|13041.6|13039.6|10
1651035900000|2022-04-27 05:05:00|13043.2|13041.2|13044.6|13042.6|13045.1|13043.1|13042.8|13040.8|21
1651035910000|2022-04-27 05:05:10|13044.8|13042.8|13046.1|13044.1|13046.2|13044.2|13044.5|13042.5|13
1651035920000|2022-04-27 05:05:20|13046|13044|13046.2|13044.2|13046.5|13044.5|13045.7|13043.7|3
1651035930000|2022-04-27 05:05:30|13046.3|13044.3|13045.7|13043.7|13046.5|13044.5|13045.7|13043.7|2
1651035940000|2022-04-27 05:05:40|13045.5|13043.5|13047.1|13045.1|13047.2|13045.2|13045.1|13043.1|7
1651035950000|2022-04-27 05:05:50|13047|13045|13047.6|13045.6|13047.8|13045.8|13046.8|13044.8|3
1651035960000|2022-04-27 05:06:00|13047.7|13045.7|13049.8|13047.8|13050.1|13048.1|13047.6|13045.6|21
1651035970000|2022-04-27 05:06:10|13050|13048|13049.3|13047.3|13050.1|13048.1|13048.5|13046.5|10
1651035980000|2022-04-27 05:06:20|13049.2|13047.2|13045.8|13043.8|13049.6|13047.6|13045.8|13043.8|18
1651035990000|2022-04-27 05:06:30|13045.6|13043.6|13045.2|13043.2|13046|13044|13044.6|13042.6|5
1651036000000|2022-04-27 05:06:40|13044.7|13042.7|13045|13043|13045.5|13043.5|13044.7|13042.7|9
1651036010000|2022-04-27 05:06:50|13044.6|13042.6|13045.3|13043.3|13046.3|13044.3|13044.6|13042.6|9
1651036020000|2022-04-27 05:07:00|13045.2|13043.2|13043.6|13041.6|13045.3|13043.3|13043.2|13041.2|18
1651036030000|2022-04-27 05:07:10|13043.8|13041.8|13043.7|13041.7|13044.2|13042.2|13043.6|13041.6|5
1651036040000|2022-04-27 05:07:20|13043.8|13041.8|13043.5|13041.5|13044.2|13042.2|13043.2|13041.2|8
1651036050000|2022-04-27 05:07:30|13043.6|13041.6|13046.2|13044.2|13046.3|13044.3|13043.6|13041.6|8
1651036060000|2022-04-27 05:07:40|13046.1|13044.1|13047.2|13045.2|13047.6|13045.6|13046.1|13044.1|5
1651036070000|2022-04-27 05:07:50|13047.3|13045.3|13046.7|13044.7|13047.3|13045.3|13046|13044|5
1651036080000|2022-04-27 05:08:00|13046.8|13044.8|13046.7|13044.7|13047.3|13045.3|13046.2|13044.2|4
1651036090000|2022-04-27 05:08:10|13046.6|13044.6|13045.3|13043.3|13047|13045|13045|13043|7
1651036100000|2022-04-27 05:08:20|13045.5|13043.5|13046.5|13044.5|13046.6|13044.6|13045.5|13043.5|1
1651036110000|2022-04-27 05:08:30|13046.3|13044.3|13045.6|13043.6|13046.5|13044.5|13045.6|13043.6|0
1651036120000|2022-04-27 05:08:40|13046|13044|13048.1|13046.1|13048.5|13046.5|13045.3|13043.3|22
1651036130000|2022-04-27 05:08:50|13048.2|13046.2|13050.2|13048.2|13051.1|13049.1|13048.2|13046.2|22
1651036140000|2022-04-27 05:09:00|13050.1|13048.1|13054.3|13052.3|13054.3|13052.3|13049.5|13047.5|19
1651036150000|2022-04-27 05:09:10|13054.5|13052.5|13053.2|13051.2|13054.7|13052.7|13052.8|13050.8|6
1651036160000|2022-04-27 05:09:20|13053.6|13051.6|13052.3|13050.3|13055.1|13053.1|13051.6|13049.6|38
1651036170000|2022-04-27 05:09:30|13052.8|13050.8|13051.2|13049.2|13053|13051|13050.7|13048.7|14
1651036180000|2022-04-27 05:09:40|13051|13049|13052.6|13050.6|13052.7|13050.7|13051|13049|2
1651036190000|2022-04-27 05:09:50|13052.1|13050.1|13053.5|13051.5|13053.5|13051.5|13051.3|13049.3|8
1651036200000|2022-04-27 05:10:00|13053.8|13051.8|13054.2|13052.2|13055.5|13053.5|13053.2|13051.2|6
1651036210000|2022-04-27 05:10:10|13054.1|13052.1|13054|13052|13055|13053|13053.2|13051.2|2
1651036220000|2022-04-27 05:10:20|13054.1|13052.1|13053.8|13051.8|13055|13053|13053.3|13051.3|7
1651036230000|2022-04-27 05:10:30|13054|13052|13053.2|13051.2|13054.1|13052.1|13052.5|13050.5|10
1651036240000|2022-04-27 05:10:40|13053.1|13051.1|13052.2|13050.2|13055.5|13053.5|13052|13050|21
1651036250000|2022-04-27 05:10:50|13052.3|13050.3|13052|13050|13052.8|13050.8|13051.6|13049.6|3
1651036260000|2022-04-27 05:11:00|13051.8|13049.8|13052.3|13050.3|13052.5|13050.5|13051.2|13049.2|5
1651036270000|2022-04-27 05:11:10|13052.5|13050.5|13054.2|13052.2|13054.3|13052.3|13052.5|13050.5|4
1651036280000|2022-04-27 05:11:20|13054.1|13052.1|13055.5|13053.5|13055.6|13053.6|13054.1|13052.1|5
1651036290000|2022-04-27 05:11:30|13055.3|13053.3|13058.5|13056.5|13058.7|13056.7|13055.3|13053.3|18
1651036300000|2022-04-27 05:11:40|13058.6|13056.6|13061.2|13059.2|13061.6|13059.6|13057.8|13055.8|16
1651036310000|2022-04-27 05:11:50|13061.3|13059.3|13064|13062|13065.8|13063.8|13061.3|13059.3|41
1651036320000|2022-04-27 05:12:00|13064.1|13062.1|13065.1|13063.1|13066.2|13064.2|13064|13062|16
1651036330000|2022-04-27 05:12:10|13064.8|13062.8|13062.6|13060.6|13064.8|13062.8|13062|13060|18
1651036340000|2022-04-27 05:12:20|13062.8|13060.8|13062.6|13060.6|13063|13061|13062|13060|14
1651036350000|2022-04-27 05:12:30|13062.8|13060.8|13062.3|13060.3|13063.3|13061.3|13062.1|13060.1|11
1651036360000|2022-04-27 05:12:40|13062.2|13060.2|13062.2|13060.2|13062.5|13060.5|13061.8|13059.8|10
1651036370000|2022-04-27 05:12:50|13062.1|13060.1|13061.6|13059.6|13062.1|13060.1|13061.2|13059.2|6
1651036380000|2022-04-27 05:13:00|13061.5|13059.5|13061|13059|13061.6|13059.6|13060.5|13058.5|12
1651036390000|2022-04-27 05:13:10|13060.8|13058.8|13061.5|13059.5|13061.6|13059.6|13060.5|13058.5|5
1651036400000|2022-04-27 05:13:20|13061.3|13059.3|13061|13059|13061.7|13059.7|13060.6|13058.6|7
1651036410000|2022-04-27 05:13:30|13062.5|13060.5|13062.6|13060.6|13063.3|13061.3|13061.8|13059.8|12
1651036420000|2022-04-27 05:13:40|13062.7|13060.7|13062.7|13060.7|13063.2|13061.2|13062.6|13060.6|16
1651036430000|2022-04-27 05:13:50|13062.6|13060.6|13063.6|13061.6|13063.6|13061.6|13062.6|13060.6|5
1651036440000|2022-04-27 05:14:00|13063.3|13061.3|13065.1|13063.1|13065.7|13063.7|13063|13061|18
1651036450000|2022-04-27 05:14:10|13065.2|13063.2|13065.5|13063.5|13065.5|13063.5|13064.7|13062.7|6
1651036460000|2022-04-27 05:14:20|13065.7|13063.7|13065.7|13063.7|13066|13064|13065.1|13063.1|5
1651036470000|2022-04-27 05:14:30|13065.8|13063.8|13065.1|13063.1|13066.1|13064.1|13065.1|13063.1|6
1651036480000|2022-04-27 05:14:40|13064.8|13062.8|13064.1|13062.1|13064.8|13062.8|13064.1|13062.1|8
1651036490000|2022-04-27 05:14:50|13064|13062|13064.2|13062.2|13064.5|13062.5|13063.6|13061.6|4
1651036500000|2022-04-27 05:15:00|13064.1|13062.1|13063.6|13061.6|13064.3|13062.3|13063.3|13061.3|8
1651036510000|2022-04-27 05:15:10|13063.7|13061.7|13064.5|13062.5|13064.7|13062.7|13063.6|13061.6|7
1651036520000|2022-04-27 05:15:20|13064.3|13062.3|13064.5|13062.5|13065|13063|13063.6|13061.6|14
1651036530000|2022-04-27 05:15:30|13064.6|13062.6|13064.2|13062.2|13064.8|13062.8|13062.7|13060.7|12
1651036540000|2022-04-27 05:15:40|13064.3|13062.3|13065.1|13063.1|13065.6|13063.6|13064.2|13062.2|7
1651036550000|2022-04-27 05:15:50|13065|13063|13062.1|13060.1|13065.1|13063.1|13062.1|13060.1|9
1651036560000|2022-04-27 05:16:00|13062|13060|13062|13060|13062.2|13060.2|13061.6|13059.6|1
1651036570000|2022-04-27 05:16:10|13061.7|13059.7|13063.8|13061.8|13063.8|13061.8|13061.3|13059.3|2
1651036580000|2022-04-27 05:16:20|13064|13062|13063.8|13061.8|13064.3|13062.3|13063.1|13061.1|0
1651036590000|2022-04-27 05:16:30|13063.7|13061.7|13064.1|13062.1|13064.7|13062.7|13063.7|13061.7|10
1651036600000|2022-04-27 05:16:40|13063.8|13061.8|13063.8|13061.8|13064.6|13062.6|13063.5|13061.5|5
1651036610000|2022-04-27 05:16:50|13063.7|13061.7|13064.3|13062.3|13064.3|13062.3|13063.7|13061.7|0
1651036620000|2022-04-27 05:17:00|13064.6|13062.6|13064.1|13062.1|13064.6|13062.6|13063.2|13061.2|16
1651036630000|2022-04-27 05:17:10|13064.2|13062.2|13063.2|13061.2|13064.2|13062.2|13062.7|13060.7|2
1651036640000|2022-04-27 05:17:20|13063.3|13061.3|13062.2|13060.2|13063.3|13061.3|13061.7|13059.7|5
1651036650000|2022-04-27 05:17:30|13062.1|13060.1|13060|13058|13062.1|13060.1|13059|13057|9
1651036660000|2022-04-27 05:17:40|13060.1|13058.1|13059.7|13057.7|13060.3|13058.3|13059.1|13057.1|7
1651036670000|2022-04-27 05:17:50|13059.6|13057.6|13057.8|13055.8|13059.6|13057.6|13056.5|13054.5|7
1651036680000|2022-04-27 05:18:00|13057.2|13055.2|13056.5|13054.5|13057.5|13055.5|13055.6|13053.6|20
1651036690000|2022-04-27 05:18:10|13056.6|13054.6|13053.5|13051.5|13057.1|13055.1|13053.3|13051.3|30
1651036700000|2022-04-27 05:18:20|13053.3|13051.3|13053.6|13051.6|13054.6|13052.6|13053.3|13051.3|3
1651036710000|2022-04-27 05:18:30|13053.7|13051.7|13053.6|13051.6|13054|13052|13053.2|13051.2|7
1651036720000|2022-04-27 05:18:40|13053.7|13051.7|13055.1|13053.1|13056.2|13054.2|13053.6|13051.6|10
1651036730000|2022-04-27 05:18:50|13055.7|13053.7|13053.2|13051.2|13055.8|13053.8|13053|13051|15
1651036740000|2022-04-27 05:19:00|13053.1|13051.1|13054|13052|13055|13053|13053|13051|3
1651036750000|2022-04-27 05:19:10|13054.1|13052.1|13054.5|13052.5|13056.2|13054.2|13054|13052|9
1651036760000|2022-04-27 05:19:20|13054.6|13052.6|13054.2|13052.2|13055.6|13053.6|13054|13052|4
1651036770000|2022-04-27 05:19:30|13054.1|13052.1|13053.6|13051.6|13054.1|13052.1|13053.1|13051.1|4
1651036780000|2022-04-27 05:19:40|13054.2|13052.2|13054.1|13052.1|13054.5|13052.5|13053.7|13051.7|4
1651036790000|2022-04-27 05:19:50|13054.2|13052.2|13054|13052|13054.6|13052.6|13053.6|13051.6|5
1651036800000|2022-04-27 05:20:00|13054.2|13052.2|13051.2|13049.2|13054.5|13052.5|13050.8|13048.8|19
1651036810000|2022-04-27 05:20:10|13051.1|13049.1|13052.1|13050.1|13052.1|13050.1|13050.3|13048.3|20
1651036820000|2022-04-27 05:20:20|13052|13050|13051.7|13049.7|13052.2|13050.2|13051.5|13049.5|5
1651036830000|2022-04-27 05:20:30|13051.8|13049.8|13051|13049|13052|13050|13049.7|13047.7|16
1651036840000|2022-04-27 05:20:40|13051.1|13049.1|13051.7|13049.7|13051.7|13049.7|13051|13049|2
1651036850000|2022-04-27 05:20:50|13051.6|13049.6|13051.1|13049.1|13052.1|13050.1|13051|13049|6
1651036860000|2022-04-27 05:21:00|13051.2|13049.2|13051.7|13049.7|13053.3|13051.3|13051.2|13049.2|7
1651036870000|2022-04-27 05:21:10|13051.6|13049.6|13047.5|13045.5|13051.6|13049.6|13047.2|13045.2|23
1651036880000|2022-04-27 05:21:20|13048|13046|13045.8|13043.8|13048.5|13046.5|13044.3|13042.3|21
1651036890000|2022-04-27 05:21:30|13045.5|13043.5|13045.6|13043.6|13046.5|13044.5|13045.3|13043.3|8
1651036900000|2022-04-27 05:21:40|13045.8|13043.8|13043.7|13041.7|13046.5|13044.5|13043.2|13041.2|23
1651036910000|2022-04-27 05:21:50|13043.8|13041.8|13044|13042|13044.1|13042.1|13038.8|13036.8|89
1651036920000|2022-04-27 05:22:00|13044.2|13042.2|13043.5|13041.5|13045.5|13043.5|13042.1|13040.1|21
1651036930000|2022-04-27 05:22:10|13043.6|13041.6|13042.6|13040.6|13044.2|13042.2|13042.6|13040.6|7
1651036940000|2022-04-27 05:22:20|13042.5|13040.5|13042.1|13040.1|13042.7|13040.7|13042|13040|2
1651036950000|2022-04-27 05:22:30|13042.2|13040.2|13043.5|13041.5|13043.7|13041.7|13042.2|13040.2|6
1651036960000|2022-04-27 05:22:40|13043.6|13041.6|13043.8|13041.8|13045|13043|13043.5|13041.5|5
1651036970000|2022-04-27 05:22:50|13043.7|13041.7|13045.7|13043.7|13045.7|13043.7|13043.7|13041.7|11
1651036980000|2022-04-27 05:23:00|13045.8|13043.8|13050.2|13048.2|13051.6|13049.6|13045.8|13043.8|31
1651036990000|2022-04-27 05:23:10|13050.1|13048.1|13047.7|13045.7|13050.1|13048.1|13047.3|13045.3|17
1651037000000|2022-04-27 05:23:20|13047.8|13045.8|13049.5|13047.5|13049.8|13047.8|13047.7|13045.7|23
1651037010000|2022-04-27 05:23:30|13049.8|13047.8|13050|13048|13050.8|13048.8|13049.7|13047.7|4
1651037020000|2022-04-27 05:23:40|13050.1|13048.1|13050.6|13048.6|13050.6|13048.6|13049.6|13047.6|2
1651037030000|2022-04-27 05:23:50|13050.5|13048.5|13049.8|13047.8|13050.5|13048.5|13049.3|13047.3|6
1651037040000|2022-04-27 05:24:00|13049.7|13047.7|13049.5|13047.5|13050.1|13048.1|13049|13047|4
1651037050000|2022-04-27 05:24:10|13049.6|13047.6|13049.7|13047.7|13051|13049|13049.5|13047.5|8
1651037060000|2022-04-27 05:24:20|13049.6|13047.6|13049|13047|13049.8|13047.8|13048.7|13046.7|0
1651037070000|2022-04-27 05:24:30|13049.1|13047.1|13048.1|13046.1|13049.1|13047.1|13046.1|13044.1|12
1651037080000|2022-04-27 05:24:40|13048|13046|13047.3|13045.3|13048.5|13046.5|13047|13045|9
1651037090000|2022-04-27 05:24:50|13047.2|13045.2|13047.5|13045.5|13048.1|13046.1|13047.1|13045.1|8
1651037100000|2022-04-27 05:25:00|13047.3|13045.3|13046.1|13044.1|13048.1|13046.1|13044.8|13042.8|12
1651037110000|2022-04-27 05:25:10|13046.2|13044.2|13048.5|13046.5|13048.5|13046.5|13046.2|13044.2|3
1651037120000|2022-04-27 05:25:20|13048.2|13046.2|13049.6|13047.6|13049.7|13047.7|13048|13046|3
1651037130000|2022-04-27 05:25:30|13049.7|13047.7|13050|13048|13050.5|13048.5|13048.5|13046.5|9
1651037140000|2022-04-27 05:25:40|13050.1|13048.1|13049.2|13047.2|13050.3|13048.3|13049|13047|8
1651037150000|2022-04-27 05:25:50|13049.1|13047.1|13049.6|13047.6|13049.7|13047.7|13048.8|13046.8|2
1651037160000|2022-04-27 05:26:00|13049.7|13047.7|13050|13048|13051.1|13049.1|13049.7|13047.7|6
1651037170000|2022-04-27 05:26:10|13049.8|13047.8|13049|13047|13050.1|13048.1|13048.2|13046.2|6
1651037180000|2022-04-27 05:26:20|13048.5|13046.5|13048.5|13046.5|13049|13047|13047.7|13045.7|1
1651037190000|2022-04-27 05:26:30|13048.6|13046.6|13049.7|13047.7|13049.7|13047.7|13048.6|13046.6|0
1651037200000|2022-04-27 05:26:40|13050|13048|13050.7|13048.7|13051.5|13049.5|13049|13047|4
1651037210000|2022-04-27 05:26:50|13050.5|13048.5|13049|13047|13050.5|13048.5|13049|13047|0
1651037220000|2022-04-27 05:27:00|13048.8|13046.8|13049.6|13047.6|13050.2|13048.2|13048.8|13046.8|1
1651037230000|2022-04-27 05:27:10|13049.5|13047.5|13047.7|13045.7|13049.6|13047.6|13047.6|13045.6|3
1651037240000|2022-04-27 05:27:20|13047.8|13045.8|13047.7|13045.7|13049|13047|13047.6|13045.6|2
1651037250000|2022-04-27 05:27:30|13048.8|13046.8|13049.2|13047.2|13049.7|13047.7|13048.2|13046.2|16
1651037260000|2022-04-27 05:27:40|13049.3|13047.3|13051.3|13049.3|13051.3|13049.3|13049.3|13047.3|6
1651037270000|2022-04-27 05:27:50|13051.2|13049.2|13052.2|13050.2|13053|13051|13050.5|13048.5|12
1651037280000|2022-04-27 05:28:00|13052.3|13050.3|13052.3|13050.3|13053.2|13051.2|13051.1|13049.1|15
1651037290000|2022-04-27 05:28:10|13052.5|13050.5|13052.5|13050.5|13053.5|13051.5|13052|13050|4
1651037300000|2022-04-27 05:28:20|13052.3|13050.3|13054.8|13052.8|13054.8|13052.8|13052.3|13050.3|4
1651037310000|2022-04-27 05:28:30|13053.6|13051.6|13054.5|13052.5|13055|13053|13053.1|13051.1|4
1651037320000|2022-04-27 05:28:40|13054.6|13052.6|13053|13051|13054.6|13052.6|13053|13051|3
1651037330000|2022-04-27 05:28:50|13053.1|13051.1|13053|13051|13053.3|13051.3|13053|13051|0
1651037340000|2022-04-27 05:29:00|13053.1|13051.1|13054.1|13052.1|13055|13053|13052.8|13050.8|7
1651037350000|2022-04-27 05:29:10|13054.3|13052.3|13054.6|13052.6|13054.8|13052.8|13054.1|13052.1|2
1651037360000|2022-04-27 05:29:20|13054.7|13052.7|13054|13052|13054.8|13052.8|13053.7|13051.7|4
1651037370000|2022-04-27 05:29:30|13053.8|13051.8|13054.8|13052.8|13054.8|13052.8|13053.8|13051.8|7
1651037380000|2022-04-27 05:29:40|13055.5|13053.5|13055.6|13053.6|13055.8|13053.8|13055.1|13053.1|3
1651037390000|2022-04-27 05:29:50|13055.7|13053.7|13057.6|13055.6|13058.8|13056.8|13055.3|13053.3|15
1651037400000|2022-04-27 05:30:00|13057.7|13055.7|13060.2|13058.2|13060.7|13058.7|13057.7|13055.7|40
1651037410000|2022-04-27 05:30:10|13060|13058|13060.3|13058.3|13060.7|13058.7|13059.8|13057.8|17
1651037420000|2022-04-27 05:30:20|13060.5|13058.5|13062.6|13060.6|13063.6|13061.6|13060.3|13058.3|24
1651037430000|2022-04-27 05:30:30|13062.3|13060.3|13066|13064|13066.5|13064.5|13062.3|13060.3|57
1651037440000|2022-04-27 05:30:40|13065.8|13063.8|13065.1|13063.1|13065.8|13063.8|13063.6|13061.6|8
1651037450000|2022-04-27 05:30:50|13065|13063|13066.7|13064.7|13066.7|13064.7|13064.7|13062.7|35
1651037460000|2022-04-27 05:31:00|13066.5|13064.5|13067.5|13065.5|13069|13067|13066.5|13064.5|73
1651037470000|2022-04-27 05:31:10|13067.3|13065.3|13065|13063|13068.2|13066.2|13064.7|13062.7|19
1651037480000|2022-04-27 05:31:20|13065.1|13063.1|13063.7|13061.7|13065.5|13063.5|13062|13060|17
1651037490000|2022-04-27 05:31:30|13063.6|13061.6|13064|13062|13064.7|13062.7|13063.5|13061.5|12
1651037500000|2022-04-27 05:31:40|13063.8|13061.8|13067.5|13065.5|13067.7|13065.7|13063.8|13061.8|16
1651037510000|2022-04-27 05:31:50|13067.6|13065.6|13068|13066|13071.1|13069.1|13067.6|13065.6|38
1651037520000|2022-04-27 05:32:00|13067.5|13065.5|13066.2|13064.2|13068|13066|13065.7|13063.7|21
1651037530000|2022-04-27 05:32:10|13066|13064|13064|13062|13067.7|13065.7|13063.2|13061.2|23
1651037540000|2022-04-27 05:32:20|13064.1|13062.1|13061.8|13059.8|13064.6|13062.6|13061.7|13059.7|21
1651037550000|2022-04-27 05:32:30|13061.7|13059.7|13062.6|13060.6|13063.5|13061.5|13061.6|13059.6|10
1651037560000|2022-04-27 05:32:40|13062.5|13060.5|13060.7|13058.7|13062.5|13060.5|13059.7|13057.7|13
1651037570000|2022-04-27 05:32:50|13060.8|13058.8|13058.6|13056.6|13061|13059|13058.6|13056.6|2
1651037580000|2022-04-27 05:33:00|13058.7|13056.7|13056.2|13054.2|13058.7|13056.7|13055.2|13053.2|36
1651037590000|2022-04-27 05:33:10|13056.1|13054.1|13053.3|13051.3|13056.3|13054.3|13053|13051|31
1651037600000|2022-04-27 05:33:20|13053.1|13051.1|13054.3|13052.3|13054.8|13052.8|13052.7|13050.7|16
1651037610000|2022-04-27 05:33:30|13054.1|13052.1|13054.3|13052.3|13055|13053|13054.1|13052.1|3
1651037620000|2022-04-27 05:33:40|13053.3|13051.3|13051.1|13049.1|13053.5|13051.5|13050.7|13048.7|30
1651037630000|2022-04-27 05:33:50|13051.2|13049.2|13049.3|13047.3|13051.3|13049.3|13049|13047|16
1651037640000|2022-04-27 05:34:00|13049.6|13047.6|13049.8|13047.8|13050.2|13048.2|13048.7|13046.7|8
1651037650000|2022-04-27 05:34:10|13049.7|13047.7|13048.7|13046.7|13049.7|13047.7|13048.5|13046.5|13
1651037660000|2022-04-27 05:34:20|13049|13047|13048.3|13046.3|13049.2|13047.2|13045.6|13043.6|32
1651037670000|2022-04-27 05:34:30|13048.5|13046.5|13048.5|13046.5|13049.6|13047.6|13048|13046|9
1651037680000|2022-04-27 05:34:40|13048.7|13046.7|13048.3|13046.3|13049|13047|13048.2|13046.2|0
1651037690000|2022-04-27 05:34:50|13048.2|13046.2|13048.5|13046.5|13048.6|13046.6|13047.5|13045.5|4
1651037700000|2022-04-27 05:35:00|13048.3|13046.3|13048.5|13046.5|13048.7|13046.7|13047.3|13045.3|3
1651037710000|2022-04-27 05:35:10|13048.3|13046.3|13049.8|13047.8|13049.8|13047.8|13047.8|13045.8|15
1651037720000|2022-04-27 05:35:20|13049.7|13047.7|13050.8|13048.8|13051.1|13049.1|13049.2|13047.2|1
1651037730000|2022-04-27 05:35:30|13051|13049|13056.5|13054.5|13056.5|13054.5|13050.7|13048.7|23
1651037740000|2022-04-27 05:35:40|13056.3|13054.3|13058.6|13056.6|13059|13057|13056.2|13054.2|20
1651037750000|2022-04-27 05:35:50|13058.7|13056.7|13058.2|13056.2|13058.7|13056.7|13058|13056|12
1651037760000|2022-04-27 05:36:00|13058|13056|13060|13058|13060.2|13058.2|13057.3|13055.3|16
1651037770000|2022-04-27 05:36:10|13059.8|13057.8|13061.5|13059.5|13062.6|13060.6|13059.1|13057.1|33
1651037780000|2022-04-27 05:36:20|13062.1|13060.1|13061.1|13059.1|13062.3|13060.3|13060.7|13058.7|15
1651037790000|2022-04-27 05:36:30|13061|13059|13060.2|13058.2|13061.8|13059.8|13060.2|13058.2|1
1651037800000|2022-04-27 05:36:40|13060.5|13058.5|13059.5|13057.5|13061.2|13059.2|13059.3|13057.3|5
1651037810000|2022-04-27 05:36:50|13059.6|13057.6|13057.7|13055.7|13060|13058|13057.2|13055.2|13
1651037820000|2022-04-27 05:37:00|13057.8|13055.8|13058.3|13056.3|13059.2|13057.2|13057.6|13055.6|6
1651037830000|2022-04-27 05:37:10|13058.5|13056.5|13060.8|13058.8|13061.2|13059.2|13058.3|13056.3|11
1651037840000|2022-04-27 05:37:20|13061.1|13059.1|13062.6|13060.6|13062.6|13060.6|13061.1|13059.1|9
1651037850000|2022-04-27 05:37:30|13062.7|13060.7|13065.2|13063.2|13065.2|13063.2|13062.7|13060.7|16
1651037860000|2022-04-27 05:37:40|13065.6|13063.6|13064.6|13062.6|13067.3|13065.3|13064.6|13062.6|23
1651037870000|2022-04-27 05:37:50|13064.7|13062.7|13064.3|13062.3|13065.1|13063.1|13063.5|13061.5|11
1651037880000|2022-04-27 05:38:00|13064.2|13062.2|13064|13062|13064.2|13062.2|13061.7|13059.7|6
1651037890000|2022-04-27 05:38:10|13064.1|13062.1|13065|13063|13065.7|13063.7|13063.6|13061.6|8
1651037900000|2022-04-27 05:38:20|13065.1|13063.1|13062.7|13060.7|13065.1|13063.1|13062.7|13060.7|8
1651037910000|2022-04-27 05:38:30|13062.8|13060.8|13062.2|13060.2|13063|13061|13061.6|13059.6|5
1651037920000|2022-04-27 05:38:40|13062.1|13060.1|13062.5|13060.5|13063.2|13061.2|13061.6|13059.6|3
1651037930000|2022-04-27 05:38:50|13062.3|13060.3|13060.8|13058.8|13062.7|13060.7|13060.5|13058.5|4
1651037940000|2022-04-27 05:39:00|13061|13059|13063|13061|13063.8|13061.8|13060.8|13058.8|7
1651037950000|2022-04-27 05:39:10|13063.1|13061.1|13062|13060|13063.5|13061.5|13061.5|13059.5|14
1651037960000|2022-04-27 05:39:20|13062.2|13060.2|13061.2|13059.2|13063.3|13061.3|13061.2|13059.2|23
1651037970000|2022-04-27 05:39:30|13061.1|13059.1|13060.5|13058.5|13061.2|13059.2|13060.2|13058.2|11
1651037980000|2022-04-27 05:39:40|13060.6|13058.6|13060.6|13058.6|13061|13059|13060.3|13058.3|3
1651037990000|2022-04-27 05:39:50|13060.5|13058.5|13061.1|13059.1|13061.2|13059.2|13060.5|13058.5|1
1651038000000|2022-04-27 05:40:00|13061.2|13059.2|13060.3|13058.3|13061.3|13059.3|13060.3|13058.3|5
1651038010000|2022-04-27 05:40:10|13060.5|13058.5|13059.6|13057.6|13060.5|13058.5|13059.6|13057.6|3
1651038020000|2022-04-27 05:40:20|13059.5|13057.5|13058.5|13056.5|13060.7|13058.7|13058.5|13056.5|10
1651038030000|2022-04-27 05:40:30|13058.6|13056.6|13060.2|13058.2|13060.5|13058.5|13058.6|13056.6|8
1651038040000|2022-04-27 05:40:40|13060.3|13058.3|13060.3|13058.3|13061.1|13059.1|13060.2|13058.2|8
1651038050000|2022-04-27 05:40:50|13060|13058|13060.2|13058.2|13060.2|13058.2|13059.7|13057.7|2
1651038060000|2022-04-27 05:41:00|13060.1|13058.1|13061.7|13059.7|13062.3|13060.3|13059.8|13057.8|17
1651038070000|2022-04-27 05:41:10|13062.1|13060.1|13061.7|13059.7|13062.2|13060.2|13061.5|13059.5|0
1651038080000|2022-04-27 05:41:20|13061.8|13059.8|13063.2|13061.2|13063.2|13061.2|13061.8|13059.8|4
1651038090000|2022-04-27 05:41:30|13063.1|13061.1|13062.3|13060.3|13063.7|13061.7|13061.8|13059.8|12
1651038100000|2022-04-27 05:41:40|13062.5|13060.5|13063.1|13061.1|13063.8|13061.8|13062.5|13060.5|3
1651038110000|2022-04-27 05:41:50|13062.6|13060.6|13061.6|13059.6|13062.7|13060.7|13061.1|13059.1|12
1651038120000|2022-04-27 05:42:00|13061.7|13059.7|13061.7|13059.7|13061.8|13059.8|13061.1|13059.1|1
1651038130000|2022-04-27 05:42:10|13061.6|13059.6|13060.2|13058.2|13061.8|13059.8|13059.6|13057.6|9
1651038140000|2022-04-27 05:42:20|13060.3|13058.3|13059.8|13057.8|13060.3|13058.3|13059.6|13057.6|2
1651038150000|2022-04-27 05:42:30|13060|13058|13059.7|13057.7|13060.3|13058.3|13059.2|13057.2|1
1651038160000|2022-04-27 05:42:40|13059.6|13057.6|13060|13058|13060.2|13058.2|13059.6|13057.6|2
1651038170000|2022-04-27 05:42:50|13060.5|13058.5|13060.5|13058.5|13060.7|13058.7|13060.5|13058.5|1
1651038180000|2022-04-27 05:43:00|13059.8|13057.8|13055.7|13053.7|13060|13058|13055.3|13053.3|29
1651038190000|2022-04-27 05:43:10|13055.6|13053.6|13056.7|13054.7|13057.8|13055.8|13055.2|13053.2|10
1651038200000|2022-04-27 05:43:20|13057.2|13055.2|13057.2|13055.2|13057.7|13055.7|13056.6|13054.6|9
1651038210000|2022-04-27 05:43:30|13057.3|13055.3|13057.2|13055.2|13057.6|13055.6|13057|13055|0
1651038220000|2022-04-27 05:43:40|13057.1|13055.1|13057.1|13055.1|13058.3|13056.3|13057|13055|6
1651038230000|2022-04-27 05:43:50|13056.3|13054.3|13056.7|13054.7|13057.1|13055.1|13056.3|13054.3|7
1651038240000|2022-04-27 05:44:00|13057.5|13055.5|13057.7|13055.7|13057.8|13055.8|13056.8|13054.8|11
1651038250000|2022-04-27 05:44:10|13057.6|13055.6|13058|13056|13058.2|13056.2|13057.2|13055.2|7
1651038260000|2022-04-27 05:44:20|13057.8|13055.8|13057.8|13055.8|13058.3|13056.3|13056.8|13054.8|7
1651038270000|2022-04-27 05:44:30|13057.7|13055.7|13057.8|13055.8|13058.1|13056.1|13056.6|13054.6|6
1651038280000|2022-04-27 05:44:40|13058.2|13056.2|13059.7|13057.7|13060|13058|13058.1|13056.1|37
1651038290000|2022-04-27 05:44:50|13059.8|13057.8|13059.1|13057.1|13061.3|13059.3|13059|13057|14
1651038300000|2022-04-27 05:45:00|13059|13057|13056.7|13054.7|13059|13057|13056.2|13054.2|7
1651038310000|2022-04-27 05:45:10|13057.1|13055.1|13058.7|13056.7|13059|13057|13056.5|13054.5|7
1651038320000|2022-04-27 05:45:20|13058.6|13056.6|13051.8|13049.8|13058.7|13056.7|13051.3|13049.3|27
1651038330000|2022-04-27 05:45:30|13052.1|13050.1|13053.7|13051.7|13054.5|13052.5|13051|13049|17
1651038340000|2022-04-27 05:45:40|13053.8|13051.8|13051.7|13049.7|13055.2|13053.2|13051.2|13049.2|5
1651038350000|2022-04-27 05:45:50|13051.6|13049.6|13052.7|13050.7|13053.1|13051.1|13050.7|13048.7|9
1651038360000|2022-04-27 05:46:00|13052.6|13050.6|13051.6|13049.6|13052.8|13050.8|13051.5|13049.5|4
1651038370000|2022-04-27 05:46:10|13051.7|13049.7|13049.5|13047.5|13052|13050|13049.5|13047.5|17
1651038380000|2022-04-27 05:46:20|13049.3|13047.3|13049.7|13047.7|13050|13048|13047.5|13045.5|19
1651038390000|2022-04-27 05:46:30|13049.8|13047.8|13046.7|13044.7|13050.6|13048.6|13046.2|13044.2|93
1651038400000|2022-04-27 05:46:40|13046.8|13044.8|13044.3|13042.3|13046.8|13044.8|13043.5|13041.5|33
1651038410000|2022-04-27 05:46:50|13044.2|13042.2|13047.3|13045.3|13047.7|13045.7|13044.2|13042.2|12
1651038420000|2022-04-27 05:47:00|13047.2|13045.2|13045.3|13043.3|13047.3|13045.3|13044.8|13042.8|5
1651038430000|2022-04-27 05:47:10|13045.6|13043.6|13044.5|13042.5|13045.6|13043.6|13044.1|13042.1|1
1651038440000|2022-04-27 05:47:20|13044.3|13042.3|13047.5|13045.5|13048.5|13046.5|13044.3|13042.3|12
1651038450000|2022-04-27 05:47:30|13047.3|13045.3|13050.3|13048.3|13050.7|13048.7|13047.3|13045.3|19
1651038460000|2022-04-27 05:47:40|13051.3|13049.3|13051.2|13049.2|13053|13051|13051|13049|14
1651038470000|2022-04-27 05:47:50|13051.1|13049.1|13051|13049|13051.5|13049.5|13050.6|13048.6|4
1651038480000|2022-04-27 05:48:00|13050.6|13048.6|13051.5|13049.5|13052.6|13050.6|13050.6|13048.6|9
1651038490000|2022-04-27 05:48:10|13051.6|13049.6|13050.8|13048.8|13052.2|13050.2|13050.6|13048.6|10
1651038500000|2022-04-27 05:48:20|13052.7|13050.7|13052.7|13050.7|13052.7|13050.7|13050.5|13048.5|90
1651038510000|2022-04-27 05:48:30|13053|13051|13054.3|13052.3|13054.5|13052.5|13052.1|13050.1|19
1651038520000|2022-04-27 05:48:40|13054.5|13052.5|13056.6|13054.6|13056.8|13054.8|13054.2|13052.2|25
1651038530000|2022-04-27 05:48:50|13056.7|13054.7|13055.3|13053.3|13057|13055|13054.8|13052.8|16
1651038540000|2022-04-27 05:49:00|13055.2|13053.2|13055.7|13053.7|13055.7|13053.7|13053.5|13051.5|10
1651038550000|2022-04-27 05:49:10|13055.8|13053.8|13055.3|13053.3|13056|13054|13055.3|13053.3|4
1651038560000|2022-04-27 05:49:20|13055.2|13053.2|13053.3|13051.3|13055.2|13053.2|13053|13051|12
1651038570000|2022-04-27 05:49:30|13053.5|13051.5|13053.3|13051.3|13053.6|13051.6|13052.8|13050.8|1
1651038580000|2022-04-27 05:49:40|13053.5|13051.5|13054.6|13052.6|13054.8|13052.8|13053.3|13051.3|4
1651038590000|2022-04-27 05:49:50|13054.7|13052.7|13055.1|13053.1|13055.5|13053.5|13054|13052|7
1651038600000|2022-04-27 05:50:00|13055|13053|13053|13051|13055.3|13053.3|13053|13051|4
1651038610000|2022-04-27 05:50:10|13053.3|13051.3|13053.2|13051.2|13054|13052|13052.8|13050.8|8
1651038620000|2022-04-27 05:50:20|13053.3|13051.3|13053.1|13051.1|13053.7|13051.7|13052.6|13050.6|1
1651038630000|2022-04-27 05:50:30|13053.5|13051.5|13053|13051|13054.3|13052.3|13052.6|13050.6|19
1651038640000|2022-04-27 05:50:40|13053.1|13051.1|13052.5|13050.5|13053.7|13051.7|13052.3|13050.3|6
1651038650000|2022-04-27 05:50:50|13051.8|13049.8|13051.6|13049.6|13052|13050|13050.6|13048.6|10
1651038660000|2022-04-27 05:51:00|13051.5|13049.5|13053.6|13051.6|13054.3|13052.3|13051.3|13049.3|13
1651038670000|2022-04-27 05:51:10|13053.5|13051.5|13054.6|13052.6|13054.7|13052.7|13053.5|13051.5|7
1651038680000|2022-04-27 05:51:20|13054.7|13052.7|13055.2|13053.2|13055.6|13053.6|13054|13052|1
1651038690000|2022-04-27 05:51:30|13055.1|13053.1|13054.2|13052.2|13055.6|13053.6|13054|13052|4
1651038700000|2022-04-27 05:51:40|13054.3|13052.3|13054.5|13052.5|13054.7|13052.7|13054.2|13052.2|0
1651038710000|2022-04-27 05:51:50|13054.3|13052.3|13054.2|13052.2|13055.5|13053.5|13054.2|13052.2|6
1651038720000|2022-04-27 05:52:00|13054.1|13052.1|13054.2|13052.2|13054.5|13052.5|13052.6|13050.6|9
1651038730000|2022-04-27 05:52:10|13054.3|13052.3|13055.2|13053.2|13055.5|13053.5|13054.3|13052.3|0
1651038740000|2022-04-27 05:52:20|13055.3|13053.3|13054.3|13052.3|13055.5|13053.5|13053.2|13051.2|3
1651038750000|2022-04-27 05:52:30|13054.2|13052.2|13055.1|13053.1|13055.5|13053.5|13054|13052|0
1651038760000|2022-04-27 05:52:40|13055.2|13053.2|13057|13055|13057.5|13055.5|13055.2|13053.2|17
1651038770000|2022-04-27 05:52:50|13057.1|13055.1|13056.6|13054.6|13057.1|13055.1|13055.7|13053.7|5
1651038780000|2022-04-27 05:53:00|13056|13054|13055.1|13053.1|13056.5|13054.5|13055.1|13053.1|3
1651038790000|2022-04-27 05:53:10|13055|13053|13054.5|13052.5|13055|13053|13053.7|13051.7|7
1651038800000|2022-04-27 05:53:20|13054.3|13052.3|13053|13051|13054.3|13052.3|13053|13051|5
1651038810000|2022-04-27 05:53:30|13052.8|13050.8|13050.7|13048.7|13053.1|13051.1|13050.6|13048.6|11
1651038820000|2022-04-27 05:53:40|13050.8|13048.8|13048.7|13046.7|13050.8|13048.8|13048.5|13046.5|11
1651038830000|2022-04-27 05:53:50|13048.8|13046.8|13048.8|13046.8|13049.3|13047.3|13047.5|13045.5|7
1651038840000|2022-04-27 05:54:00|13049|13047|13050|13048|13050.8|13048.8|13048.5|13046.5|6
1651038850000|2022-04-27 05:54:10|13050.1|13048.1|13052.5|13050.5|13052.5|13050.5|13049.8|13047.8|4
1651038860000|2022-04-27 05:54:20|13052.7|13050.7|13055.7|13053.7|13055.7|13053.7|13052.7|13050.7|7
1651038870000|2022-04-27 05:54:30|13055.6|13053.6|13055.6|13053.6|13055.6|13053.6|13054.5|13052.5|4
1651038880000|2022-04-27 05:54:40|13055.5|13053.5|13057.6|13055.6|13057.6|13055.6|13055.1|13053.1|21
1651038890000|2022-04-27 05:54:50|13057.5|13055.5|13058.2|13056.2|13059.1|13057.1|13057.2|13055.2|6
1651038900000|2022-04-27 05:55:00|13058.1|13056.1|13056.2|13054.2|13058.1|13056.1|13056.1|13054.1|1
1651038910000|2022-04-27 05:55:10|13056.3|13054.3|13056.5|13054.5|13056.8|13054.8|13056.2|13054.2|4
1651038920000|2022-04-27 05:55:20|13055.1|13053.1|13058.2|13056.2|13058.5|13056.5|13055.1|13053.1|9
1651038930000|2022-04-27 05:55:30|13057.7|13055.7|13056.5|13054.5|13058.3|13056.3|13056.3|13054.3|6
1651038940000|2022-04-27 05:55:40|13056.3|13054.3|13056.1|13054.1|13056.8|13054.8|13055.7|13053.7|2
1651038950000|2022-04-27 05:55:50|13056.2|13054.2|13054.6|13052.6|13056.5|13054.5|13054.5|13052.5|11
1651038960000|2022-04-27 05:56:00|13054.5|13052.5|13050.6|13048.6|13054.6|13052.6|13050.3|13048.3|11
1651038970000|2022-04-27 05:56:10|13050.7|13048.7|13050|13048|13051.7|13049.7|13049.8|13047.8|8
1651038980000|2022-04-27 05:56:20|13050.3|13048.3|13051.2|13049.2|13052.7|13050.7|13047.8|13045.8|38
1651038990000|2022-04-27 05:56:30|13051.3|13049.3|13051.7|13049.7|13052.5|13050.5|13051.3|13049.3|8
1651039000000|2022-04-27 05:56:40|13053.1|13051.1|13054.3|13052.3|13054.5|13052.5|13052.5|13050.5|17
1651039010000|2022-04-27 05:56:50|13054.5|13052.5|13051.8|13049.8|13054.6|13052.6|13050.8|13048.8|16
1651039020000|2022-04-27 05:57:00|13051.2|13049.2|13055.1|13053.1|13055.1|13053.1|13051.2|13049.2|7
1651039030000|2022-04-27 05:57:10|13054.8|13052.8|13060.5|13058.5|13060.8|13058.8|13054.8|13052.8|21
1651039040000|2022-04-27 05:57:20|13060.6|13058.6|13061.8|13059.8|13061.8|13059.8|13059.5|13057.5|9
1651039050000|2022-04-27 05:57:30|13061.7|13059.7|13063.6|13061.6|13066.1|13064.1|13061.6|13059.6|30
1651039060000|2022-04-27 05:57:40|13063.5|13061.5|13062.7|13060.7|13063.5|13061.5|13061.7|13059.7|8
1651039070000|2022-04-27 05:57:50|13062.3|13060.3|13061|13059|13062.3|13060.3|13060|13058|7
1651039080000|2022-04-27 05:58:00|13061.1|13059.1|13062.2|13060.2|13064.2|13062.2|13060.7|13058.7|17
1651039090000|2022-04-27 05:58:10|13062.3|13060.3|13063.1|13061.1|13063.5|13061.5|13061.7|13059.7|3
1651039100000|2022-04-27 05:58:20|13062.8|13060.8|13062.6|13060.6|13064.3|13062.3|13062.6|13060.6|10
1651039110000|2022-04-27 05:58:30|13062.7|13060.7|13065.3|13063.3|13065.3|13063.3|13062.7|13060.7|14
1651039120000|2022-04-27 05:58:40|13065.5|13063.5|13063.6|13061.6|13065.5|13063.5|13062.8|13060.8|19
1651039130000|2022-04-27 05:58:50|13063.5|13061.5|13062.5|13060.5|13063.8|13061.8|13061.8|13059.8|24
1651039140000|2022-04-27 05:59:00|13062.6|13060.6|13063.2|13061.2|13064|13062|13062.2|13060.2|1
1651039150000|2022-04-27 05:59:10|13063.3|13061.3|13063.6|13061.6|13064.5|13062.5|13063|13061|8
1651039160000|2022-04-27 05:59:20|13063.5|13061.5|13063.2|13061.2|13063.5|13061.5|13062.5|13060.5|0
1651039170000|2022-04-27 05:59:30|13063.1|13061.1|13061.1|13059.1|13063.1|13061.1|13061|13059|11
1651039180000|2022-04-27 05:59:40|13061.2|13059.2|13059.7|13057.7|13062|13060|13059.7|13057.7|16
1651039190000|2022-04-27 05:59:50|13059.6|13057.6|13060.8|13058.8|13060.8|13058.8|13058.2|13056.2|23
1651039200000|2022-04-27 06:00:00|13061|13059|13056.5|13054.5|13061.1|13059.1|13054.2|13052.2|37
1651039210000|2022-04-27 06:00:10|13056.6|13054.6|13056.3|13054.3|13056.6|13054.6|13054.5|13052.5|15
1651039220000|2022-04-27 06:00:20|13056.6|13054.6|13056.8|13054.8|13057.8|13055.8|13055.1|13053.1|21
1651039230000|2022-04-27 06:00:30|13057.1|13055.1|13057|13055|13058.3|13056.3|13056.7|13054.7|7
1651039240000|2022-04-27 06:00:40|13056.8|13054.8|13056.6|13054.6|13057.6|13055.6|13055.5|13053.5|12
1651039250000|2022-04-27 06:00:50|13056.5|13054.5|13054|13052|13056.8|13054.8|13053.8|13051.8|7
1651039260000|2022-04-27 06:01:00|13053.8|13051.8|13051.2|13049.2|13054.2|13052.2|13051|13049|19
1651039270000|2022-04-27 06:01:10|13051.6|13049.6|13053.7|13051.7|13054.1|13052.1|13049.5|13047.5|34
1651039280000|2022-04-27 06:01:20|13053.2|13051.2|13052.8|13050.8|13053.6|13051.6|13052.2|13050.2|11
1651039290000|2022-04-27 06:01:30|13053|13051|13058.7|13056.7|13058.8|13056.8|13053|13051|35
1651039300000|2022-04-27 06:01:40|13057.8|13055.8|13063.8|13061.8|13064|13062|13057.2|13055.2|23
1651039310000|2022-04-27 06:01:50|13063.5|13061.5|13062.5|13060.5|13063.5|13061.5|13061|13059|4
1651039320000|2022-04-27 06:02:00|13062.8|13060.8|13060.2|13058.2|13065.6|13063.6|13060.1|13058.1|73
1651039330000|2022-04-27 06:02:10|13060.1|13058.1|13059.8|13057.8|13060.3|13058.3|13057.5|13055.5|11
1651039340000|2022-04-27 06:02:20|13059.7|13057.7|13059.7|13057.7|13061|13059|13059.1|13057.1|8
1651039350000|2022-04-27 06:02:30|13059.5|13057.5|13060.1|13058.1|13062.5|13060.5|13059.2|13057.2|29
1651039360000|2022-04-27 06:02:40|13059.7|13057.7|13057.3|13055.3|13061|13059|13056.1|13054.1|3
1651039370000|2022-04-27 06:02:50|13057.2|13055.2|13054.3|13052.3|13057.8|13055.8|13053.5|13051.5|12
1651039380000|2022-04-27 06:03:00|13054.6|13052.6|13058.2|13056.2|13058.2|13056.2|13052.2|13050.2|35
1651039390000|2022-04-27 06:03:10|13058|13056|13053.5|13051.5|13058|13056|13052.7|13050.7|17
1651039400000|2022-04-27 06:03:20|13053.3|13051.3|13052.3|13050.3|13054.3|13052.3|13052.1|13050.1|11
1651039410000|2022-04-27 06:03:30|13052.2|13050.2|13050.6|13048.6|13052.2|13050.2|13050|13048|36
1651039420000|2022-04-27 06:03:40|13050.5|13048.5|13052.1|13050.1|13053.1|13051.1|13049.5|13047.5|17
1651039430000|2022-04-27 06:03:50|13051.5|13049.5|13050.5|13048.5|13052|13050|13050.2|13048.2|15
1651039440000|2022-04-27 06:04:00|13050.3|13048.3|13044.7|13042.7|13050.5|13048.5|13044.7|13042.7|30
1651039450000|2022-04-27 06:04:10|13044.6|13042.6|13047.1|13045.1|13047.8|13045.8|13040.5|13038.5|110
1651039460000|2022-04-27 06:04:20|13047|13045|13046.5|13044.5|13048.1|13046.1|13046|13044|23
1651039470000|2022-04-27 06:04:30|13046.3|13044.3|13048.8|13046.8|13049.2|13047.2|13045|13043|20
1651039480000|2022-04-27 06:04:40|13049|13047|13047|13045|13049|13047|13042.3|13040.3|28
1651039490000|2022-04-27 06:04:50|13046.3|13044.3|13043.8|13041.8|13046.8|13044.8|13041.7|13039.7|38
1651039500000|2022-04-27 06:05:00|13044.2|13042.2|13039.6|13037.6|13044.2|13042.2|13038.5|13036.5|65
1651039510000|2022-04-27 06:05:10|13039.5|13037.5|13041.6|13039.6|13043.1|13041.1|13039.5|13037.5|32
1651039520000|2022-04-27 06:05:20|13041.8|13039.8|13041.8|13039.8|13042.6|13040.6|13040.7|13038.7|35
1651039530000|2022-04-27 06:05:30|13042|13040|13047|13045|13047|13045|13040.6|13038.6|33
1651039540000|2022-04-27 06:05:40|13046.8|13044.8|13049.3|13047.3|13050.7|13048.7|13046.7|13044.7|43
1651039550000|2022-04-27 06:05:50|13049.7|13047.7|13047.3|13045.3|13049.7|13047.7|13045.1|13043.1|26
1651039560000|2022-04-27 06:06:00|13047.7|13045.7|13053.3|13051.3|13053.3|13051.3|13047.7|13045.7|43
1651039570000|2022-04-27 06:06:10|13053.6|13051.6|13050.8|13048.8|13054.6|13052.6|13050.6|13048.6|24
1651039580000|2022-04-27 06:06:20|13051|13049|13048.6|13046.6|13051.6|13049.6|13048.2|13046.2|25
1651039590000|2022-04-27 06:06:30|13048.5|13046.5|13048.5|13046.5|13049.3|13047.3|13047.6|13045.6|9
1651039600000|2022-04-27 06:06:40|13048.6|13046.6|13052.5|13050.5|13053.5|13051.5|13048.3|13046.3|30
1651039610000|2022-04-27 06:06:50|13052.6|13050.6|13055.8|13053.8|13057.1|13055.1|13052.6|13050.6|40
1651039620000|2022-04-27 06:07:00|13055.7|13053.7|13057.7|13055.7|13059.1|13057.1|13054.6|13052.6|24
1651039630000|2022-04-27 06:07:10|13057.6|13055.6|13058.8|13056.8|13059.7|13057.7|13057|13055|22
1651039640000|2022-04-27 06:07:20|13058.3|13056.3|13058.8|13056.8|13059.6|13057.6|13056.8|13054.8|24
1651039650000|2022-04-27 06:07:30|13058.7|13056.7|13058.3|13056.3|13059.6|13057.6|13058|13056|3
1651039660000|2022-04-27 06:07:40|13058.2|13056.2|13062|13060|13062.3|13060.3|13058.2|13056.2|25
1651039670000|2022-04-27 06:07:50|13062.2|13060.2|13063.6|13061.6|13065.2|13063.2|13062|13060|42
1651039680000|2022-04-27 06:08:00|13064.1|13062.1|13064.6|13062.6|13067.7|13065.7|13064.1|13062.1|54
1651039690000|2022-04-27 06:08:10|13064.7|13062.7|13061|13059|13064.7|13062.7|13060.3|13058.3|42
1651039700000|2022-04-27 06:08:20|13060.8|13058.8|13058.8|13056.8|13064.5|13062.5|13058.8|13056.8|35
1651039710000|2022-04-27 06:08:30|13058.7|13056.7|13061.5|13059.5|13062.1|13060.1|13057.5|13055.5|32
1651039720000|2022-04-27 06:08:40|13061.6|13059.6|13060.1|13058.1|13062.1|13060.1|13060.1|13058.1|8
1651039730000|2022-04-27 06:08:50|13060|13058|13057.1|13055.1|13060.2|13058.2|13056.6|13054.6|9
1651039740000|2022-04-27 06:09:00|13057|13055|13059.7|13057.7|13060|13058|13056.8|13054.8|13
1651039750000|2022-04-27 06:09:10|13059.8|13057.8|13059.5|13057.5|13061.8|13059.8|13059.2|13057.2|15
1651039760000|2022-04-27 06:09:20|13059.3|13057.3|13056.7|13054.7|13059.7|13057.7|13056.7|13054.7|5
1651039770000|2022-04-27 06:09:30|13056.5|13054.5|13059.2|13057.2|13059.6|13057.6|13056.2|13054.2|10
1651039780000|2022-04-27 06:09:40|13059.1|13057.1|13060.1|13058.1|13060.7|13058.7|13057.6|13055.6|20
1651039790000|2022-04-27 06:09:50|13060|13058|13058.7|13056.7|13060.3|13058.3|13058.7|13056.7|1
1651039800000|2022-04-27 06:10:00|13058.8|13056.8|13057.1|13055.1|13059.3|13057.3|13056.7|13054.7|6
1651039810000|2022-04-27 06:10:10|13057.7|13055.7|13060.6|13058.6|13061.3|13059.3|13057.7|13055.7|13
1651039820000|2022-04-27 06:10:20|13060.5|13058.5|13057.8|13055.8|13061.6|13059.6|13057.7|13055.7|6
1651039830000|2022-04-27 06:10:30|13058|13056|13057.8|13055.8|13059.2|13057.2|13057.6|13055.6|14
1651039840000|2022-04-27 06:10:40|13057.7|13055.7|13059|13057|13059.5|13057.5|13057.2|13055.2|5
1651039850000|2022-04-27 06:10:50|13058.8|13056.8|13060.3|13058.3|13060.5|13058.5|13057.3|13055.3|15
1651039860000|2022-04-27 06:11:00|13060.5|13058.5|13057.8|13055.8|13061.1|13059.1|13057.8|13055.8|11
1651039870000|2022-04-27 06:11:10|13057.7|13055.7|13060.2|13058.2|13060.2|13058.2|13056.8|13054.8|1
1651039880000|2022-04-27 06:11:20|13060.1|13058.1|13061|13059|13061.7|13059.7|13057.7|13055.7|22
1651039890000|2022-04-27 06:11:30|13060.7|13058.7|13063.6|13061.6|13063.6|13061.6|13059.3|13057.3|20
1651039900000|2022-04-27 06:11:40|13063.7|13061.7|13063|13061|13063.8|13061.8|13062.5|13060.5|7
1651039910000|2022-04-27 06:11:50|13062.8|13060.8|13061.1|13059.1|13063.1|13061.1|13060.8|13058.8|8
1651039920000|2022-04-27 06:12:00|13061.2|13059.2|13060.7|13058.7|13061.8|13059.8|13059.8|13057.8|9
1651039930000|2022-04-27 06:12:10|13060.6|13058.6|13060.3|13058.3|13061.6|13059.6|13060|13058|6
1651039940000|2022-04-27 06:12:20|13060.1|13058.1|13059.8|13057.8|13061.2|13059.2|13058.6|13056.6|8
1651039950000|2022-04-27 06:12:30|13060|13058|13060.7|13058.7|13061.6|13059.6|13059.6|13057.6|6
1651039960000|2022-04-27 06:12:40|13060.6|13058.6|13060.5|13058.5|13061|13059|13058.8|13056.8|8
1651039970000|2022-04-27 06:12:50|13060.3|13058.3|13059.6|13057.6|13060.6|13058.6|13058.5|13056.5|6
1651039980000|2022-04-27 06:13:00|13059.5|13057.5|13066.3|13064.3|13066.3|13064.3|13059.5|13057.5|30
1651039990000|2022-04-27 06:13:10|13066.2|13064.2|13068.1|13066.1|13069|13067|13064.5|13062.5|34
1651040000000|2022-04-27 06:13:20|13068.3|13066.3|13068.6|13066.6|13070.1|13068.1|13067.7|13065.7|27
1651040010000|2022-04-27 06:13:30|13068.5|13066.5|13067.6|13065.6|13068.6|13066.6|13065.8|13063.8|13
1651040020000|2022-04-27 06:13:40|13067.5|13065.5|13068.2|13066.2|13068.2|13066.2|13066|13064|7
1651040030000|2022-04-27 06:13:50|13068.3|13066.3|13066.5|13064.5|13068.6|13066.6|13066.1|13064.1|8
1651040040000|2022-04-27 06:14:00|13066.3|13064.3|13069.8|13067.8|13070.7|13068.7|13066.2|13064.2|27
1651040050000|2022-04-27 06:14:10|13070.1|13068.1|13069.8|13067.8|13070.3|13068.3|13069.1|13067.1|7
1651040060000|2022-04-27 06:14:20|13070|13068|13071.2|13069.2|13071.5|13069.5|13070|13068|16
1651040070000|2022-04-27 06:14:30|13071.3|13069.3|13076|13074|13078.2|13076.2|13071.3|13069.3|144
1651040080000|2022-04-27 06:14:40|13075.8|13073.8|13075.3|13073.3|13076.8|13074.8|13074.6|13072.6|13
1651040090000|2022-04-27 06:14:50|13075.2|13073.2|13074.7|13072.7|13078|13076|13074.7|13072.7|21
1651040100000|2022-04-27 06:15:00|13075|13073|13076.1|13074.1|13078.7|13076.7|13074.5|13072.5|35
1651040110000|2022-04-27 06:15:10|13076|13074|13078.7|13076.7|13078.7|13076.7|13075.1|13073.1|65
1651040120000|2022-04-27 06:15:20|13078.6|13076.6|13080.8|13078.8|13080.8|13078.8|13078.3|13076.3|33
1651040130000|2022-04-27 06:15:30|13080.5|13078.5|13078.1|13076.1|13081.6|13079.6|13077.5|13075.5|50
1651040140000|2022-04-27 06:15:40|13078|13076|13076.1|13074.1|13078|13076|13074.8|13072.8|30
1651040150000|2022-04-27 06:15:50|13076.2|13074.2|13077.2|13075.2|13077.6|13075.6|13076.1|13074.1|15
1651040160000|2022-04-27 06:16:00|13077.1|13075.1|13076.3|13074.3|13078.3|13076.3|13076.3|13074.3|14
1651040170000|2022-04-27 06:16:10|13076.5|13074.5|13074.6|13072.6|13077.3|13075.3|13073.6|13071.6|28
1651040180000|2022-04-27 06:16:20|13075.6|13073.6|13078.3|13076.3|13079.1|13077.1|13075.3|13073.3|25
1651040190000|2022-04-27 06:16:30|13078.1|13076.1|13081.1|13079.1|13081.1|13079.1|13077.6|13075.6|20
1651040200000|2022-04-27 06:16:40|13081.2|13079.2|13091.1|13089.1|13091.2|13089.2|13080.1|13078.1|250
1651040210000|2022-04-27 06:16:50|13091.2|13089.2|13092.1|13090.1|13092.7|13090.7|13091.1|13089.1|190
1651040220000|2022-04-27 06:17:00|13092|13090|13091.7|13089.7|13092.3|13090.3|13089.7|13087.7|142
1651040230000|2022-04-27 06:17:10|13091.6|13089.6|13089.8|13087.8|13092.3|13090.3|13089.8|13087.8|30
1651040240000|2022-04-27 06:17:20|13089.7|13087.7|13092.2|13090.2|13092.8|13090.8|13089.7|13087.7|22
1651040250000|2022-04-27 06:17:30|13092.1|13090.1|13088.1|13086.1|13092.1|13090.1|13088.1|13086.1|29
1651040260000|2022-04-27 06:17:40|13088.5|13086.5|13092.7|13090.7|13093.2|13091.2|13088.3|13086.3|45
1651040270000|2022-04-27 06:17:50|13092.8|13090.8|13091.7|13089.7|13092.8|13090.8|13090.8|13088.8|15
1651040280000|2022-04-27 06:18:00|13093|13091|13094.8|13092.8|13096.3|13094.3|13092.6|13090.6|148
1651040290000|2022-04-27 06:18:10|13095|13093|13093.8|13091.8|13096|13094|13093.8|13091.8|15
1651040300000|2022-04-27 06:18:20|13094|13092|13093.6|13091.6|13094|13092|13091|13089|42
1651040310000|2022-04-27 06:18:30|13093.5|13091.5|13093.3|13091.3|13093.8|13091.8|13092.6|13090.6|14
1651040320000|2022-04-27 06:18:40|13093.6|13091.6|13094.7|13092.7|13094.7|13092.7|13091.6|13089.6|50
1651040330000|2022-04-27 06:18:50|13094.6|13092.6|13093.8|13091.8|13095.3|13093.3|13093.5|13091.5|20
1651040340000|2022-04-27 06:19:00|13092.8|13090.8|13091.6|13089.6|13093.5|13091.5|13090.7|13088.7|32
1651040350000|2022-04-27 06:19:10|13091|13089|13093.6|13091.6|13094.2|13092.2|13091|13089|34
1651040360000|2022-04-27 06:19:20|13093.7|13091.7|13093.7|13091.7|13094.8|13092.8|13092.2|13090.2|69
1651040370000|2022-04-27 06:19:30|13093.8|13091.8|13090.8|13088.8|13093.8|13091.8|13090.5|13088.5|30
1651040380000|2022-04-27 06:19:40|13090.7|13088.7|13096|13094|13096.3|13094.3|13089.7|13087.7|99
1651040390000|2022-04-27 06:19:50|13096.3|13094.3|13096.1|13094.1|13097.8|13095.8|13095.8|13093.8|63
1651040400000|2022-04-27 06:20:00|13096.2|13094.2|13095.7|13093.7|13096.8|13094.8|13095.1|13093.1|28
1651040410000|2022-04-27 06:20:10|13095.8|13093.8|13093.6|13091.6|13096.5|13094.5|13093.6|13091.6|13
1651040420000|2022-04-27 06:20:20|13093.2|13091.2|13092.3|13090.3|13093.2|13091.2|13091.8|13089.8|34
1651040430000|2022-04-27 06:20:30|13092.5|13090.5|13094.7|13092.7|13094.7|13092.7|13091.3|13089.3|16
1651040440000|2022-04-27 06:20:40|13094.6|13092.6|13095.7|13093.7|13096|13094|13094.3|13092.3|5
1651040450000|2022-04-27 06:20:50|13095.6|13093.6|13096.8|13094.8|13097.2|13095.2|13095.2|13093.2|17
1651040460000|2022-04-27 06:21:00|13096.7|13094.7|13097.3|13095.3|13099.3|13097.3|13096.3|13094.3|62
1651040470000|2022-04-27 06:21:10|13097.2|13095.2|13096.3|13094.3|13097.6|13095.6|13095.6|13093.6|3
1651040480000|2022-04-27 06:21:20|13096.2|13094.2|13094.3|13092.3|13096.2|13094.2|13093.8|13091.8|24
1651040490000|2022-04-27 06:21:30|13094.5|13092.5|13095.6|13093.6|13095.8|13093.8|13093.8|13091.8|18
1651040500000|2022-04-27 06:21:40|13095.5|13093.5|13094.1|13092.1|13095.5|13093.5|13093.8|13091.8|13
1651040510000|2022-04-27 06:21:50|13093.8|13091.8|13092.6|13090.6|13094|13092|13092.3|13090.3|33
1651040520000|2022-04-27 06:22:00|13092.7|13090.7|13095.2|13093.2|13097.1|13095.1|13091.1|13089.1|100
1651040530000|2022-04-27 06:22:10|13096.7|13094.7|13095.5|13093.5|13096.8|13094.8|13095.2|13093.2|66
1651040540000|2022-04-27 06:22:20|13095.6|13093.6|13098.7|13096.7|13098.8|13096.8|13095.6|13093.6|60
1651040550000|2022-04-27 06:22:30|13098.8|13096.8|13099.8|13097.8|13100.1|13098.1|13098.5|13096.5|31
1651040560000|2022-04-27 06:22:40|13099.7|13097.7|13100.5|13098.5|13100.6|13098.6|13098.3|13096.3|41
1651040570000|2022-04-27 06:22:50|13100.2|13098.2|13098.6|13096.6|13101|13099|13098.1|13096.1|21
1651040580000|2022-04-27 06:23:00|13098.3|13096.3|13098.3|13096.3|13099.2|13097.2|13098.2|13096.2|25
1651040590000|2022-04-27 06:23:10|13098.5|13096.5|13097.1|13095.1|13098.5|13096.5|13096.8|13094.8|15
1651040600000|2022-04-27 06:23:20|13097|13095|13095.1|13093.1|13097.2|13095.2|13095|13093|13
1651040610000|2022-04-27 06:23:30|13095.2|13093.2|13095.8|13093.8|13096.3|13094.3|13095.2|13093.2|12
1651040620000|2022-04-27 06:23:40|13096|13094|13095.8|13093.8|13096.2|13094.2|13095.3|13093.3|5
1651040630000|2022-04-27 06:23:50|13096|13094|13097.7|13095.7|13097.7|13095.7|13095.3|13093.3|13
1651040640000|2022-04-27 06:24:00|13097.8|13095.8|13097.1|13095.1|13098.7|13096.7|13097|13095|16
1651040650000|2022-04-27 06:24:10|13097|13095|13095.6|13093.6|13097.5|13095.5|13094.8|13092.8|19
1651040660000|2022-04-27 06:24:20|13095.5|13093.5|13096.3|13094.3|13096.7|13094.7|13095|13093|18
1651040670000|2022-04-27 06:24:30|13096.2|13094.2|13095.7|13093.7|13096.2|13094.2|13095.6|13093.6|3
1651040680000|2022-04-27 06:24:40|13095.6|13093.6|13096.1|13094.1|13096.6|13094.6|13095.1|13093.1|18
1651040690000|2022-04-27 06:24:50|13096.3|13094.3|13094.1|13092.1|13096.3|13094.3|13093.6|13091.6|14
1651040700000|2022-04-27 06:25:00|13094|13092|13094|13092|13094.8|13092.8|13093.5|13091.5|16
1651040710000|2022-04-27 06:25:10|13094.5|13092.5|13094.1|13092.1|13095.1|13093.1|13094.1|13092.1|12
1651040720000|2022-04-27 06:25:20|13094.2|13092.2|13095.2|13093.2|13095.5|13093.5|13093.8|13091.8|20
1651040730000|2022-04-27 06:25:30|13095.3|13093.3|13094.5|13092.5|13095.3|13093.3|13094.2|13092.2|4
1651040740000|2022-04-27 06:25:40|13094.3|13092.3|13095.8|13093.8|13096.5|13094.5|13094.3|13092.3|23
1651040750000|2022-04-27 06:25:50|13096.1|13094.1|13096.1|13094.1|13096.8|13094.8|13095.8|13093.8|7
1651040760000|2022-04-27 06:26:00|13096|13094|13095.6|13093.6|13096.8|13094.8|13095|13093|11
1651040770000|2022-04-27 06:26:10|13095.5|13093.5|13095.7|13093.7|13096.3|13094.3|13095.2|13093.2|18
1651040780000|2022-04-27 06:26:20|13095.6|13093.6|13094.6|13092.6|13095.6|13093.6|13094.6|13092.6|9
1651040790000|2022-04-27 06:26:30|13094.5|13092.5|13095.1|13093.1|13095.1|13093.1|13092.5|13090.5|30
1651040800000|2022-04-27 06:26:40|13095|13093|13095.8|13093.8|13096.7|13094.7|13094.6|13092.6|19
1651040810000|2022-04-27 06:26:50|13095.7|13093.7|13096.5|13094.5|13096.7|13094.7|13095.7|13093.7|12
1651040820000|2022-04-27 06:27:00|13096.6|13094.6|13095.1|13093.1|13096.6|13094.6|13095.1|13093.1|7
1651040830000|2022-04-27 06:27:10|13095|13093|13093.8|13091.8|13095.1|13093.1|13093.7|13091.7|13
1651040840000|2022-04-27 06:27:20|13094|13092|13093.1|13091.1|13094.1|13092.1|13093.1|13091.1|8
1651040850000|2022-04-27 06:27:30|13093.2|13091.2|13094.3|13092.3|13095.8|13093.8|13093.2|13091.2|23
1651040860000|2022-04-27 06:27:40|13094.2|13092.2|13095|13093|13095.1|13093.1|13094|13092|2
1651040870000|2022-04-27 06:27:50|13095.1|13093.1|13094.8|13092.8|13095.1|13093.1|13093.1|13091.1|28
1651040880000|2022-04-27 06:28:00|13095.1|13093.1|13096.3|13094.3|13096.3|13094.3|13094.5|13092.5|12
1651040890000|2022-04-27 06:28:10|13096.5|13094.5|13097.6|13095.6|13098.2|13096.2|13096.2|13094.2|25
1651040900000|2022-04-27 06:28:20|13097.5|13095.5|13097.8|13095.8|13098.3|13096.3|13097|13095|11
1651040910000|2022-04-27 06:28:30|13097.7|13095.7|13095.8|13093.8|13097.7|13095.7|13095.3|13093.3|24
1651040920000|2022-04-27 06:28:40|13095.7|13093.7|13093.1|13091.1|13095.7|13093.7|13092.6|13090.6|31
1651040930000|2022-04-27 06:28:50|13093.2|13091.2|13095.1|13093.1|13095.6|13093.6|13092.7|13090.7|18
1651040940000|2022-04-27 06:29:00|13095|13093|13093.6|13091.6|13095|13093|13092.6|13090.6|17
1651040950000|2022-04-27 06:29:10|13093.8|13091.8|13095.2|13093.2|13095.6|13093.6|13093.7|13091.7|13
1651040960000|2022-04-27 06:29:20|13095.3|13093.3|13095.1|13093.1|13095.7|13093.7|13094.5|13092.5|26
1651040970000|2022-04-27 06:29:30|13095.3|13093.3|13095.6|13093.6|13096.8|13094.8|13095.3|13093.3|37
1651040980000|2022-04-27 06:29:40|13095.8|13093.8|13097.5|13095.5|13097.5|13095.5|13095.7|13093.7|46
1651040990000|2022-04-27 06:29:50|13096.8|13094.8|13095|13093|13096.8|13094.8|13094.6|13092.6|29
1651041000000|2022-04-27 06:30:00|13095.1|13093.1|13095.3|13093.3|13097.1|13095.1|13095|13093|35
1651041010000|2022-04-27 06:30:10|13095.6|13093.6|13095.8|13093.8|13096.7|13094.7|13095.5|13093.5|10
1651041020000|2022-04-27 06:30:20|13096|13094|13096.3|13094.3|13096.7|13094.7|13095.7|13093.7|17
1651041030000|2022-04-27 06:30:30|13097|13095|13098.8|13096.8|13100|13098|13096.6|13094.6|53
1651041040000|2022-04-27 06:30:40|13099.6|13097.6|13101|13099|13101|13099|13099.3|13097.3|47
1651041050000|2022-04-27 06:30:50|13101.1|13099.1|13104.2|13102.2|13106.1|13104.1|13101|13099|294
1651041060000|2022-04-27 06:31:00|13104.1|13102.1|13101.8|13099.8|13104.3|13102.3|13101.8|13099.8|33
1651041070000|2022-04-27 06:31:10|13102|13100|13101.8|13099.8|13103.1|13101.1|13101.1|13099.1|21
1651041080000|2022-04-27 06:31:20|13101.6|13099.6|13101.5|13099.5|13102.8|13100.8|13101.5|13099.5|17
1651041090000|2022-04-27 06:31:30|13101.6|13099.6|13102.6|13100.6|13103.2|13101.2|13101.5|13099.5|8
1651041100000|2022-04-27 06:31:40|13102.5|13100.5|13102.7|13100.7|13103|13101|13102.3|13100.3|5
1651041110000|2022-04-27 06:31:50|13102.8|13100.8|13101.6|13099.6|13103.8|13101.8|13101.6|13099.6|25
1651041120000|2022-04-27 06:32:00|13102.1|13100.1|13100|13098|13102.3|13100.3|13099.6|13097.6|26
1651041130000|2022-04-27 06:32:10|13099.8|13097.8|13097|13095|13100.3|13098.3|13096.8|13094.8|33
1651041140000|2022-04-27 06:32:20|13097.3|13095.3|13097|13095|13097.8|13095.8|13096.5|13094.5|26
1651041150000|2022-04-27 06:32:30|13096.8|13094.8|13094.6|13092.6|13097|13095|13094.3|13092.3|22
1651041160000|2022-04-27 06:32:40|13094.7|13092.7|13093|13091|13095.1|13093.1|13093|13091|31
1651041170000|2022-04-27 06:32:50|13093.1|13091.1|13092.8|13090.8|13093.1|13091.1|13092.3|13090.3|35
1651041180000|2022-04-27 06:33:00|13092.6|13090.6|13092.3|13090.3|13093.1|13091.1|13091.1|13089.1|37
1651041190000|2022-04-27 06:33:10|13092.5|13090.5|13090.5|13088.5|13092.6|13090.6|13090.2|13088.2|34
1651041200000|2022-04-27 06:33:20|13090.6|13088.6|13089|13087|13090.6|13088.6|13088.8|13086.8|44
1651041210000|2022-04-27 06:33:30|13089.5|13087.5|13091.1|13089.1|13091.6|13089.6|13088.3|13086.3|36
1651041220000|2022-04-27 06:33:40|13091|13089|13091.2|13089.2|13092.3|13090.3|13090.3|13088.3|33
1651041230000|2022-04-27 06:33:50|13091.1|13089.1|13092.5|13090.5|13092.5|13090.5|13090.7|13088.7|9
1651041240000|2022-04-27 06:34:00|13093.1|13091.1|13092.8|13090.8|13094.3|13092.3|13092.8|13090.8|34
1651041250000|2022-04-27 06:34:10|13092.7|13090.7|13092.8|13090.8|13094|13092|13092.3|13090.3|16
1651041260000|2022-04-27 06:34:20|13092.7|13090.7|13090.1|13088.1|13092.7|13090.7|13089.2|13087.2|18
1651041270000|2022-04-27 06:34:30|13090.2|13088.2|13090.3|13088.3|13090.8|13088.8|13090.1|13088.1|7
1651041280000|2022-04-27 06:34:40|13090.1|13088.1|13091.6|13089.6|13091.7|13089.7|13089.7|13087.7|7
1651041290000|2022-04-27 06:34:50|13091.7|13089.7|13090.6|13088.6|13091.7|13089.7|13090.2|13088.2|2
1651041300000|2022-04-27 06:35:00|13089.7|13087.7|13088.8|13086.8|13090|13088|13088.5|13086.5|21
1651041310000|2022-04-27 06:35:10|13088.7|13086.7|13089.3|13087.3|13089.7|13087.7|13088|13086|3
1651041320000|2022-04-27 06:35:20|13089.7|13087.7|13090.7|13088.7|13090.7|13088.7|13089.7|13087.7|30
1651041330000|2022-04-27 06:35:30|13090.6|13088.6|13090.3|13088.3|13091.3|13089.3|13090|13088|8
1651041340000|2022-04-27 06:35:40|13090.5|13088.5|13091.1|13089.1|13091.6|13089.6|13090.3|13088.3|8
1651041350000|2022-04-27 06:35:50|13091.2|13089.2|13091.7|13089.7|13091.7|13089.7|13091.1|13089.1|4
1651041360000|2022-04-27 06:36:00|13092|13090|13093.3|13091.3|13093.8|13091.8|13092|13090|10
1651041370000|2022-04-27 06:36:10|13093.5|13091.5|13093.3|13091.3|13094|13092|13092.2|13090.2|24
1651041380000|2022-04-27 06:36:20|13093.5|13091.5|13094.6|13092.6|13094.7|13092.7|13093|13091|6
1651041390000|2022-04-27 06:36:30|13094.7|13092.7|13094.7|13092.7|13094.8|13092.8|13093.5|13091.5|10
1651041400000|2022-04-27 06:36:40|13095.3|13093.3|13098.8|13096.8|13098.8|13096.8|13095.1|13093.1|40
1651041410000|2022-04-27 06:36:50|13099|13097|13103.2|13101.2|13105.1|13103.1|13098.8|13096.8|146
1651041420000|2022-04-27 06:37:00|13103.7|13101.7|13100.3|13098.3|13105.2|13103.2|13100.3|13098.3|47
1651041430000|2022-04-27 06:37:10|13100.5|13098.5|13100.3|13098.3|13101.3|13099.3|13099.7|13097.7|20
1651041440000|2022-04-27 06:37:20|13100.5|13098.5|13098.8|13096.8|13100.6|13098.6|13098.3|13096.3|28
1651041450000|2022-04-27 06:37:30|13098.3|13096.3|13098.1|13096.1|13098.7|13096.7|13097.1|13095.1|12
1651041460000|2022-04-27 06:37:40|13098|13096|13096.5|13094.5|13098|13096|13096|13094|66
1651041470000|2022-04-27 06:37:50|13095.8|13093.8|13093.1|13091.1|13095.8|13093.8|13092.8|13090.8|59
1651041480000|2022-04-27 06:38:00|13093|13091|13090.3|13088.3|13093.6|13091.6|13089.8|13087.8|68
1651041490000|2022-04-27 06:38:10|13090.5|13088.5|13089.3|13087.3|13090.8|13088.8|13089.3|13087.3|31
1651041500000|2022-04-27 06:38:20|13089.2|13087.2|13085.1|13083.1|13089.2|13087.2|13084.5|13082.5|60
1651041510000|2022-04-27 06:38:30|13084.7|13082.7|13083.3|13081.3|13085.5|13083.5|13083.1|13081.1|51
1651041520000|2022-04-27 06:38:40|13083|13081|13082.8|13080.8|13083.5|13081.5|13082.2|13080.2|49
1651041530000|2022-04-27 06:38:50|13082.1|13080.1|13081.1|13079.1|13082.8|13080.8|13080.7|13078.7|36
1651041540000|2022-04-27 06:39:00|13081.2|13079.2|13085.2|13083.2|13085.7|13083.7|13081.1|13079.1|24
1651041550000|2022-04-27 06:39:10|13085.1|13083.1|13084.6|13082.6|13085.5|13083.5|13082.6|13080.6|6
1651041560000|2022-04-27 06:39:20|13084.3|13082.3|13084.6|13082.6|13084.8|13082.8|13083.6|13081.6|3
1651041570000|2022-04-27 06:39:30|13084.7|13082.7|13084.3|13082.3|13084.8|13082.8|13084.2|13082.2|6
1651041580000|2022-04-27 06:39:40|13084.2|13082.2|13081.6|13079.6|13084.2|13082.2|13081.3|13079.3|22
1651041590000|2022-04-27 06:39:50|13081.7|13079.7|13082.3|13080.3|13083.3|13081.3|13081.6|13079.6|8
1651041600000|2022-04-27 06:40:00|13082.2|13080.2|13080.3|13078.3|13082.2|13080.2|13079.3|13077.3|27
1651041610000|2022-04-27 06:40:10|13080.5|13078.5|13080.3|13078.3|13081.5|13079.5|13079.3|13077.3|19
1651041620000|2022-04-27 06:40:20|13080.2|13078.2|13078.3|13076.3|13080.5|13078.5|13078.3|13076.3|15
1651041630000|2022-04-27 06:40:30|13078.2|13076.2|13077.6|13075.6|13078.8|13076.8|13077.6|13075.6|43
1651041640000|2022-04-27 06:40:40|13077.7|13075.7|13077.5|13075.5|13077.8|13075.8|13077|13075|26
1651041650000|2022-04-27 06:40:50|13077.1|13075.1|13075.1|13073.1|13077.3|13075.3|13074.8|13072.8|42
1651041660000|2022-04-27 06:41:00|13075.5|13073.5|13078.6|13076.6|13078.6|13076.6|13075.1|13073.1|49
1651041670000|2022-04-27 06:41:10|13078.8|13076.8|13078.6|13076.6|13079.5|13077.5|13077.1|13075.1|21
1651041680000|2022-04-27 06:41:20|13078.5|13076.5|13077.3|13075.3|13078.8|13076.8|13077.1|13075.1|40
1651041690000|2022-04-27 06:41:30|13077.2|13075.2|13075|13073|13077.5|13075.5|13075|13073|39
1651041700000|2022-04-27 06:41:40|13074.7|13072.7|13074.8|13072.8|13077.5|13075.5|13074.3|13072.3|67
1651041710000|2022-04-27 06:41:50|13075|13073|13073.8|13071.8|13075.7|13073.7|13073.6|13071.6|20
1651041720000|2022-04-27 06:42:00|13074|13072|13071.8|13069.8|13074.2|13072.2|13071.1|13069.1|44
1651041730000|2022-04-27 06:42:10|13072|13070|13071.3|13069.3|13074.1|13072.1|13071|13069|36
1651041740000|2022-04-27 06:42:20|13071.2|13069.2|13072.2|13070.2|13072.3|13070.3|13069.3|13067.3|36
1651041750000|2022-04-27 06:42:30|13072.3|13070.3|13075.3|13073.3|13075.3|13073.3|13072.3|13070.3|25
1651041760000|2022-04-27 06:42:40|13075.5|13073.5|13079|13077|13079.7|13077.7|13075.3|13073.3|51
1651041770000|2022-04-27 06:42:50|13079.1|13077.1|13080.1|13078.1|13080.1|13078.1|13077.2|13075.2|25
1651041780000|2022-04-27 06:43:00|13080.2|13078.2|13079.5|13077.5|13080.3|13078.3|13077.8|13075.8|26
1651041790000|2022-04-27 06:43:10|13079.3|13077.3|13081.8|13079.8|13082.2|13080.2|13079|13077|33
1651041800000|2022-04-27 06:43:20|13082|13080|13079.7|13077.7|13082|13080|13079.7|13077.7|29
1651041810000|2022-04-27 06:43:30|13079.5|13077.5|13078.1|13076.1|13079.6|13077.6|13077.3|13075.3|26
1651041820000|2022-04-27 06:43:40|13078.2|13076.2|13075.8|13073.8|13078.6|13076.6|13075.6|13073.6|14
1651041830000|2022-04-27 06:43:50|13076.3|13074.3|13075.6|13073.6|13076.5|13074.5|13074.8|13072.8|27
1651041840000|2022-04-27 06:44:00|13075.7|13073.7|13079.6|13077.6|13079.6|13077.6|13075.7|13073.7|19
1651041850000|2022-04-27 06:44:10|13079.2|13077.2|13076.8|13074.8|13079.6|13077.6|13076.3|13074.3|20
1651041860000|2022-04-27 06:44:20|13077|13075|13074.1|13072.1|13078.6|13076.6|13074|13072|18
1651041870000|2022-04-27 06:44:30|13074.8|13072.8|13075.1|13073.1|13075.3|13073.3|13074.6|13072.6|8
1651041880000|2022-04-27 06:44:40|13075.2|13073.2|13077.1|13075.1|13077.2|13075.2|13075.2|13073.2|10
1651041890000|2022-04-27 06:44:50|13077.2|13075.2|13078.1|13076.1|13078.8|13076.8|13077|13075|12
1651041900000|2022-04-27 06:45:00|13078.2|13076.2|13080.7|13078.7|13080.7|13078.7|13077.1|13075.1|20
1651041910000|2022-04-27 06:45:10|13080.8|13078.8|13080.8|13078.8|13083.6|13081.6|13080.6|13078.6|21
1651041920000|2022-04-27 06:45:20|13080.7|13078.7|13079.8|13077.8|13081.8|13079.8|13079.6|13077.6|47
1651041930000|2022-04-27 06:45:30|13080.1|13078.1|13075.3|13073.3|13081|13079|13075.3|13073.3|46
1651041940000|2022-04-27 06:45:40|13075.5|13073.5|13075.8|13073.8|13076.3|13074.3|13075.1|13073.1|13
1651041950000|2022-04-27 06:45:50|13075.7|13073.7|13077|13075|13079.6|13077.6|13075.7|13073.7|48
1651041960000|2022-04-27 06:46:00|13077.2|13075.2|13075|13073|13077.3|13075.3|13074.5|13072.5|4
1651041970000|2022-04-27 06:46:10|13075.2|13073.2|13075.7|13073.7|13076|13074|13074.5|13072.5|0
1651041980000|2022-04-27 06:46:20|13076|13074|13075.7|13073.7|13076.5|13074.5|13075.2|13073.2|5
1651041990000|2022-04-27 06:46:30|13075.2|13073.2|13077.3|13075.3|13077.3|13075.3|13075.2|13073.2|4
1651042000000|2022-04-27 06:46:40|13077.6|13075.6|13077|13075|13077.6|13075.6|13075.6|13073.6|12
1651042010000|2022-04-27 06:46:50|13077.1|13075.1|13079.3|13077.3|13080.1|13078.1|13077|13075|16
1651042020000|2022-04-27 06:47:00|13079.2|13077.2|13076.7|13074.7|13079.5|13077.5|13076.7|13074.7|3
1651042030000|2022-04-27 06:47:10|13076|13074|13075.8|13073.8|13077.2|13075.2|13075|13073|23
1651042040000|2022-04-27 06:47:20|13075.7|13073.7|13075|13073|13076.1|13074.1|13073.7|13071.7|33
1651042050000|2022-04-27 06:47:30|13075.2|13073.2|13074.7|13072.7|13076.2|13074.2|13074.5|13072.5|5
1651042060000|2022-04-27 06:47:40|13074.6|13072.6|13075.6|13073.6|13075.6|13073.6|13073.7|13071.7|4
1651042070000|2022-04-27 06:47:50|13075.8|13073.8|13078.5|13076.5|13079.5|13077.5|13075.8|13073.8|15
1651042080000|2022-04-27 06:48:00|13078.3|13076.3|13079|13077|13079.5|13077.5|13077.2|13075.2|9
1651042090000|2022-04-27 06:48:10|13079.1|13077.1|13079.7|13077.7|13080.2|13078.2|13079|13077|3
1651042100000|2022-04-27 06:48:20|13079.5|13077.5|13083|13081|13083.1|13081.1|13079.5|13077.5|25
1651042110000|2022-04-27 06:48:30|13083.1|13081.1|13084.6|13082.6|13085|13083|13083.1|13081.1|28
1651042120000|2022-04-27 06:48:40|13084.8|13082.8|13085.6|13083.6|13085.8|13083.8|13084.1|13082.1|30
1651042130000|2022-04-27 06:48:50|13085.7|13083.7|13082|13080|13085.7|13083.7|13081.6|13079.6|13
1651042140000|2022-04-27 06:49:00|13081.8|13079.8|13081.7|13079.7|13082.1|13080.1|13081.5|13079.5|4
1651042150000|2022-04-27 06:49:10|13081.8|13079.8|13080.5|13078.5|13081.8|13079.8|13079.6|13077.6|24
1651042160000|2022-04-27 06:49:20|13080|13078|13080.5|13078.5|13080.8|13078.8|13079.1|13077.1|7
1651042170000|2022-04-27 06:49:30|13080.6|13078.6|13080.7|13078.7|13081.6|13079.6|13080.3|13078.3|9
1651042180000|2022-04-27 06:49:40|13080.6|13078.6|13082.3|13080.3|13082.3|13080.3|13080.5|13078.5|2
1651042190000|2022-04-27 06:49:50|13082.5|13080.5|13083.3|13081.3|13084.3|13082.3|13082.5|13080.5|3
1651042200000|2022-04-27 06:50:00|13083|13081|13083.3|13081.3|13084.6|13082.6|13083|13081|10
1651042210000|2022-04-27 06:50:10|13083.2|13081.2|13082.6|13080.6|13083.8|13081.8|13082.5|13080.5|13
1651042220000|2022-04-27 06:50:20|13081.6|13079.6|13081.2|13079.2|13082|13080|13081.2|13079.2|6
1651042230000|2022-04-27 06:50:30|13081.3|13079.3|13083.1|13081.1|13083.8|13081.8|13081.3|13079.3|6
1651042240000|2022-04-27 06:50:40|13082.6|13080.6|13076.5|13074.5|13082.6|13080.6|13075.6|13073.6|68
1651042250000|2022-04-27 06:50:50|13076.1|13074.1|13078.3|13076.3|13078.5|13076.5|13076|13074|25
1651042260000|2022-04-27 06:51:00|13078|13076|13076.5|13074.5|13078|13076|13076.1|13074.1|17
1651042270000|2022-04-27 06:51:10|13076.6|13074.6|13075.2|13073.2|13076.7|13074.7|13074.2|13072.2|13
1651042280000|2022-04-27 06:51:20|13075.1|13073.1|13074.7|13072.7|13075.8|13073.8|13074.2|13072.2|7
1651042290000|2022-04-27 06:51:30|13074.8|13072.8|13077.5|13075.5|13078.5|13076.5|13074.8|13072.8|7
1651042300000|2022-04-27 06:51:40|13077.6|13075.6|13081.1|13079.1|13081.6|13079.6|13075.7|13073.7|23
1651042310000|2022-04-27 06:51:50|13081.5|13079.5|13086.5|13084.5|13086.5|13084.5|13081.2|13079.2|44
1651042320000|2022-04-27 06:52:00|13089.1|13087.1|13087.2|13085.2|13089.1|13087.1|13084.6|13082.6|48
1651042330000|2022-04-27 06:52:10|13087.1|13085.1|13085|13083|13087.3|13085.3|13084.8|13082.8|7
1651042340000|2022-04-27 06:52:20|13085.1|13083.1|13079.7|13077.7|13085.6|13083.6|13079.5|13077.5|51
1651042350000|2022-04-27 06:52:30|13079.6|13077.6|13079.7|13077.7|13080.3|13078.3|13079.1|13077.1|4
1651042360000|2022-04-27 06:52:40|13079.8|13077.8|13079.6|13077.6|13080.6|13078.6|13079.3|13077.3|2
1651042370000|2022-04-27 06:52:50|13079.7|13077.7|13080.1|13078.1|13083.7|13081.7|13079.7|13077.7|29
1651042380000|2022-04-27 06:53:00|13080.7|13078.7|13079.6|13077.6|13080.7|13078.7|13078.8|13076.8|10
1651042390000|2022-04-27 06:53:10|13080.2|13078.2|13081.1|13079.1|13082.6|13080.6|13080.2|13078.2|10
1651042400000|2022-04-27 06:53:20|13082|13080|13081.7|13079.7|13082|13080|13079.1|13077.1|48
1651042410000|2022-04-27 06:53:30|13081.6|13079.6|13081.5|13079.5|13081.7|13079.7|13080.7|13078.7|2
1651042420000|2022-04-27 06:53:40|13081.6|13079.6|13082|13080|13082.1|13080.1|13081|13079|2
1651042430000|2022-04-27 06:53:50|13081.5|13079.5|13082.3|13080.3|13082.3|13080.3|13079.1|13077.1|8
1651042440000|2022-04-27 06:54:00|13082.2|13080.2|13082.2|13080.2|13083.7|13081.7|13081.7|13079.7|4
1651042450000|2022-04-27 06:54:10|13082.3|13080.3|13083.7|13081.7|13083.7|13081.7|13082.2|13080.2|6
1651042460000|2022-04-27 06:54:20|13083.6|13081.6|13086.1|13084.1|13086.3|13084.3|13083.1|13081.1|20
1651042470000|2022-04-27 06:54:30|13085.5|13083.5|13083.7|13081.7|13086.1|13084.1|13083.7|13081.7|6
1651042480000|2022-04-27 06:54:40|13083.6|13081.6|13083.5|13081.5|13083.8|13081.8|13082.5|13080.5|14
1651042490000|2022-04-27 06:54:50|13083.3|13081.3|13083.7|13081.7|13083.8|13081.8|13083|13081|9
1651042500000|2022-04-27 06:55:00|13083.6|13081.6|13085.1|13083.1|13085.2|13083.2|13082.8|13080.8|5
1651042510000|2022-04-27 06:55:10|13085|13083|13087.6|13085.6|13088.5|13086.5|13085|13083|24
1651042520000|2022-04-27 06:55:20|13087.5|13085.5|13086.6|13084.6|13087.6|13085.6|13086.1|13084.1|14
1651042530000|2022-04-27 06:55:30|13086.7|13084.7|13087|13085|13087.3|13085.3|13085.5|13083.5|5
1651042540000|2022-04-27 06:55:40|13087.1|13085.1|13085.5|13083.5|13087.8|13085.8|13084.7|13082.7|6
1651042550000|2022-04-27 06:55:50|13085.2|13083.2|13081.8|13079.8|13085.2|13083.2|13081.8|13079.8|27
1651042560000|2022-04-27 06:56:00|13082.2|13080.2|13082|13080|13083|13081|13080.7|13078.7|24
1651042570000|2022-04-27 06:56:10|13082.2|13080.2|13084.1|13082.1|13087.2|13085.2|13082.2|13080.2|24
1651042580000|2022-04-27 06:56:20|13083.7|13081.7|13088.7|13086.7|13089.5|13087.5|13083.7|13081.7|25
1651042590000|2022-04-27 06:56:30|13088.8|13086.8|13088.7|13086.7|13089|13087|13087.1|13085.1|13
1651042600000|2022-04-27 06:56:40|13088.6|13086.6|13089.3|13087.3|13089.8|13087.8|13088.6|13086.6|19
1651042610000|2022-04-27 06:56:50|13089.5|13087.5|13094|13092|13094|13092|13089.5|13087.5|56
1651042620000|2022-04-27 06:57:00|13093.8|13091.8|13089.2|13087.2|13094.1|13092.1|13087.3|13085.3|58
1651042630000|2022-04-27 06:57:10|13088.7|13086.7|13088.6|13086.6|13089.3|13087.3|13088.1|13086.1|3
1651042640000|2022-04-27 06:57:20|13088.5|13086.5|13085.3|13083.3|13088.5|13086.5|13083.3|13081.3|20
1651042650000|2022-04-27 06:57:30|13085.5|13083.5|13086.3|13084.3|13086.5|13084.5|13085|13083|3
1651042660000|2022-04-27 06:57:40|13086.2|13084.2|13086.7|13084.7|13087.7|13085.7|13084.6|13082.6|9
1651042670000|2022-04-27 06:57:50|13086.8|13084.8|13090.1|13088.1|13090.3|13088.3|13086.7|13084.7|25
1651042680000|2022-04-27 06:58:00|13090.3|13088.3|13091|13089|13091.2|13089.2|13089|13087|8
1651042690000|2022-04-27 06:58:10|13091.1|13089.1|13088.6|13086.6|13091.3|13089.3|13088.6|13086.6|1
1651042700000|2022-04-27 06:58:20|13088.5|13086.5|13087.7|13085.7|13089.7|13087.7|13087.6|13085.6|7
1651042710000|2022-04-27 06:58:30|13087.8|13085.8|13089.8|13087.8|13089.8|13087.8|13085.3|13083.3|32
1651042720000|2022-04-27 06:58:40|13090|13088|13089|13087|13090|13088|13088.5|13086.5|3
1651042730000|2022-04-27 06:58:50|13088.8|13086.8|13090|13088|13090.2|13088.2|13088.3|13086.3|2
1651042740000|2022-04-27 06:59:00|13090.1|13088.1|13090.8|13088.8|13092.1|13090.1|13089.5|13087.5|14
1651042750000|2022-04-27 06:59:10|13091|13089|13091.2|13089.2|13091.7|13089.7|13089|13087|13
1651042760000|2022-04-27 06:59:20|13091.3|13089.3|13091|13089|13091.5|13089.5|13090|13088|6
1651042770000|2022-04-27 06:59:30|13090.8|13088.8|13092.5|13090.5|13092.7|13090.7|13090.7|13088.7|15
1651042780000|2022-04-27 06:59:40|13092.6|13090.6|13094.2|13092.2|13095.3|13093.3|13091.7|13089.7|16
1651042790000|2022-04-27 06:59:50|13094.3|13092.3|13093|13091|13094.5|13092.5|13091.5|13089.5|5
1651042800000|2022-04-27 07:00:00|13092.8|13090.8|13096|13094|13096.5|13094.5|13090.5|13088.5|84
1651042810000|2022-04-27 07:00:10|13095.7|13093.7|13094.2|13092.2|13096|13094|13092.7|13090.7|17
1651042820000|2022-04-27 07:00:20|13094.5|13092.5|13097.6|13095.6|13097.6|13095.6|13093.7|13091.7|20
1651042830000|2022-04-27 07:00:30|13097.7|13095.7|13093.3|13091.3|13097.7|13095.7|13092.3|13090.3|13
1651042840000|2022-04-27 07:00:40|13093.1|13091.1|13091.7|13089.7|13093.5|13091.5|13091.2|13089.2|19
1651042850000|2022-04-27 07:00:50|13091.6|13089.6|13093.6|13091.6|13094.2|13092.2|13091.3|13089.3|23
1651042860000|2022-04-27 07:01:00|13093.7|13091.7|13089.1|13087.1|13093.7|13091.7|13088.5|13086.5|47
1651042870000|2022-04-27 07:01:10|13089.6|13087.6|13095.1|13093.1|13096.5|13094.5|13089.6|13087.6|13
1651042880000|2022-04-27 07:01:20|13095.2|13093.2|13100.8|13098.8|13101|13099|13095.1|13093.1|41
1651042890000|2022-04-27 07:01:30|13101.1|13099.1|13103.1|13101.1|13104.7|13102.7|13101.1|13099.1|80
1651042900000|2022-04-27 07:01:40|13103|13101|13109.6|13107.6|13110.1|13108.1|13102.8|13100.8|167
1651042910000|2022-04-27 07:01:50|13109.3|13107.3|13109.1|13107.1|13110.5|13108.5|13107.8|13105.8|71
1651042920000|2022-04-27 07:02:00|13109|13107|13101.5|13099.5|13109|13107|13101.3|13099.3|57
1651042930000|2022-04-27 07:02:10|13101.2|13099.2|13102.8|13100.8|13104.2|13102.2|13099.8|13097.8|57
1651042940000|2022-04-27 07:02:20|13103.2|13101.2|13105.6|13103.6|13106|13104|13102.7|13100.7|12
1651042950000|2022-04-27 07:02:30|13104.1|13102.1|13111.7|13109.7|13116.5|13114.5|13103.6|13101.6|282
1651042960000|2022-04-27 07:02:40|13111.6|13109.6|13110.7|13108.7|13113.2|13111.2|13110.7|13108.7|60
1651042970000|2022-04-27 07:02:50|13110.6|13108.6|13112.3|13110.3|13115.3|13113.3|13109.5|13107.5|90
1651042980000|2022-04-27 07:03:00|13111.5|13109.5|13108.5|13106.5|13111.5|13109.5|13103.1|13101.1|98
1651042990000|2022-04-27 07:03:10|13108.1|13106.1|13105|13103|13108.5|13106.5|13104.1|13102.1|28
1651043000000|2022-04-27 07:03:20|13105.1|13103.1|13097.7|13095.7|13105.8|13103.8|13096.7|13094.7|117
1651043010000|2022-04-27 07:03:30|13097.6|13095.6|13092.1|13090.1|13098|13096|13091.1|13089.1|135
1651043020000|2022-04-27 07:03:40|13092.2|13090.2|13092.1|13090.1|13094|13092|13091.2|13089.2|53
1651043030000|2022-04-27 07:03:50|13091.2|13089.2|13088.3|13086.3|13092.2|13090.2|13088.3|13086.3|54
1651043040000|2022-04-27 07:04:00|13088.7|13086.7|13081.8|13079.8|13089|13087|13081.7|13079.7|130
1651043050000|2022-04-27 07:04:10|13081.7|13079.7|13080|13078|13085.8|13083.8|13080|13078|40
1651043060000|2022-04-27 07:04:20|13080.1|13078.1|13080.8|13078.8|13084.8|13082.8|13079.5|13077.5|61
1651043070000|2022-04-27 07:04:30|13081.7|13079.7|13083.6|13081.6|13084.2|13082.2|13081.6|13079.6|27
1651043080000|2022-04-27 07:04:40|13083.7|13081.7|13086.5|13084.5|13086.5|13084.5|13083.6|13081.6|53
1651043090000|2022-04-27 07:04:50|13086.3|13084.3|13087.8|13085.8|13088.6|13086.6|13085.7|13083.7|30
1651043100000|2022-04-27 07:05:00|13088.5|13086.5|13083.7|13081.7|13089.3|13087.3|13083.6|13081.6|27
1651043110000|2022-04-27 07:05:10|13083.6|13081.6|13083.3|13081.3|13086.2|13084.2|13083.1|13081.1|13
1651043120000|2022-04-27 07:05:20|13083.2|13081.2|13083.7|13081.7|13085.7|13083.7|13083.2|13081.2|19
1651043130000|2022-04-27 07:05:30|13084|13082|13082.6|13080.6|13084.1|13082.1|13078.5|13076.5|101
1651043140000|2022-04-27 07:05:40|13083|13081|13083|13081|13084.1|13082.1|13081.8|13079.8|22
1651043150000|2022-04-27 07:05:50|13083.1|13081.1|13085.3|13083.3|13087.2|13085.2|13082.5|13080.5|30
1651043160000|2022-04-27 07:06:00|13085.5|13083.5|13081.2|13079.2|13085.5|13083.5|13080.3|13078.3|31
1651043170000|2022-04-27 07:06:10|13081.3|13079.3|13082.2|13080.2|13083.6|13081.6|13080.3|13078.3|10
1651043180000|2022-04-27 07:06:20|13082.1|13080.1|13081.3|13079.3|13082.1|13080.1|13079.1|13077.1|29
1651043190000|2022-04-27 07:06:30|13081.2|13079.2|13081.1|13079.1|13083.2|13081.2|13080.6|13078.6|46
1651043200000|2022-04-27 07:06:40|13081|13079|13081.5|13079.5|13082.5|13080.5|13079.7|13077.7|10
1651043210000|2022-04-27 07:06:50|13082|13080|13083|13081|13083.2|13081.2|13081.2|13079.2|12
1651043220000|2022-04-27 07:07:00|13082.7|13080.7|13076.5|13074.5|13083.2|13081.2|13075|13073|62
1651043230000|2022-04-27 07:07:10|13076.2|13074.2|13076.7|13074.7|13078.5|13076.5|13075.8|13073.8|22
1651043240000|2022-04-27 07:07:20|13076.6|13074.6|13077.7|13075.7|13077.7|13075.7|13075.6|13073.6|26
1651043250000|2022-04-27 07:07:30|13078.6|13076.6|13084.2|13082.2|13084.6|13082.6|13077.8|13075.8|83
1651043260000|2022-04-27 07:07:40|13084.3|13082.3|13086|13084|13086.6|13084.6|13083.8|13081.8|41
1651043270000|2022-04-27 07:07:50|13086.1|13084.1|13091.1|13089.1|13091.3|13089.3|13085.7|13083.7|72
1651043280000|2022-04-27 07:08:00|13091.3|13089.3|13094.6|13092.6|13095.6|13093.6|13091|13089|79
1651043290000|2022-04-27 07:08:10|13094.3|13092.3|13093.1|13091.1|13094.5|13092.5|13090.3|13088.3|23
1651043300000|2022-04-27 07:08:20|13093.2|13091.2|13098.3|13096.3|13099.2|13097.2|13093.2|13091.2|58
1651043310000|2022-04-27 07:08:30|13097.8|13095.8|13100.1|13098.1|13100.2|13098.2|13096.7|13094.7|87
1651043320000|2022-04-27 07:08:40|13100.2|13098.2|13101.6|13099.6|13101.6|13099.6|13099.7|13097.7|29
1651043330000|2022-04-27 07:08:50|13101.5|13099.5|13105.6|13103.6|13105.7|13103.7|13101.3|13099.3|40
1651043340000|2022-04-27 07:09:00|13106.1|13104.1|13107.6|13105.6|13107.7|13105.7|13102.8|13100.8|85
1651043350000|2022-04-27 07:09:10|13107.7|13105.7|13112.8|13110.8|13113|13111|13107.6|13105.6|87
1651043360000|2022-04-27 07:09:20|13112.7|13110.7|13112.1|13110.1|13113.2|13111.2|13111.6|13109.6|50
1651043370000|2022-04-27 07:09:30|13112|13110|13107.8|13105.8|13114.3|13112.3|13107.1|13105.1|51
1651043380000|2022-04-27 07:09:40|13107.6|13105.6|13105.2|13103.2|13109.1|13107.1|13105.2|13103.2|46
1651043390000|2022-04-27 07:09:50|13104.5|13102.5|13105.2|13103.2|13106.8|13104.8|13102.7|13100.7|23
1651043400000|2022-04-27 07:10:00|13105.1|13103.1|13092.6|13090.6|13105.1|13103.1|13092.5|13090.5|106
1651043410000|2022-04-27 07:10:10|13092.7|13090.7|13090.7|13088.7|13094.3|13092.3|13090.7|13088.7|49
1651043420000|2022-04-27 07:10:20|13090.3|13088.3|13087.1|13085.1|13093.2|13091.2|13087|13085|35
1651043430000|2022-04-27 07:10:30|13087.5|13085.5|13089.3|13087.3|13090.2|13088.2|13086.8|13084.8|39
1651043440000|2022-04-27 07:10:40|13090.1|13088.1|13089.2|13087.2|13091.3|13089.3|13087.2|13085.2|29
1651043450000|2022-04-27 07:10:50|13089.3|13087.3|13092.1|13090.1|13092.5|13090.5|13088.8|13086.8|22
1651043460000|2022-04-27 07:11:00|13092.6|13090.6|13095.1|13093.1|13096.3|13094.3|13091.8|13089.8|35
1651043470000|2022-04-27 07:11:10|13095.3|13093.3|13095.1|13093.1|13098.6|13096.6|13093.6|13091.6|49
1651043480000|2022-04-27 07:11:20|13094.3|13092.3|13100.3|13098.3|13100.5|13098.5|13094.3|13092.3|19
1651043490000|2022-04-27 07:11:30|13100.2|13098.2|13095.6|13093.6|13102|13100|13095.5|13093.5|41
1651043500000|2022-04-27 07:11:40|13095.8|13093.8|13096.1|13094.1|13096.3|13094.3|13094|13092|14
1651043510000|2022-04-27 07:11:50|13096.2|13094.2|13096.6|13094.6|13098|13096|13095.8|13093.8|10
1651043520000|2022-04-27 07:12:00|13096.5|13094.5|13090.1|13088.1|13096.7|13094.7|13090.1|13088.1|45
1651043530000|2022-04-27 07:12:10|13090|13088|13091.6|13089.6|13092.5|13090.5|13086.6|13084.6|36
1651043540000|2022-04-27 07:12:20|13092|13090|13092.3|13090.3|13094.1|13092.1|13091.6|13089.6|9
1651043550000|2022-04-27 07:12:30|13092.5|13090.5|13095.8|13093.8|13096.5|13094.5|13092.5|13090.5|23
1651043560000|2022-04-27 07:12:40|13096|13094|13094.8|13092.8|13096|13094|13092.7|13090.7|10
1651043570000|2022-04-27 07:12:50|13094.7|13092.7|13107|13105|13107|13105|13094.7|13092.7|78
1651043580000|2022-04-27 07:13:00|13106.7|13104.7|13106.5|13104.5|13107.6|13105.6|13102.8|13100.8|47
1651043590000|2022-04-27 07:13:10|13106.6|13104.6|13102.5|13100.5|13107.6|13105.6|13102.3|13100.3|33
1651043600000|2022-04-27 07:13:20|13102.3|13100.3|13095.2|13093.2|13102.7|13100.7|13095.2|13093.2|64
1651043610000|2022-04-27 07:13:30|13095.3|13093.3|13090.7|13088.7|13095.5|13093.5|13087.7|13085.7|64
1651043620000|2022-04-27 07:13:40|13090.8|13088.8|13088.5|13086.5|13093.5|13091.5|13088.1|13086.1|34
1651043630000|2022-04-27 07:13:50|13089.5|13087.5|13088.3|13086.3|13090.6|13088.6|13085.5|13083.5|41
1651043640000|2022-04-27 07:14:00|13088.2|13086.2|13082.6|13080.6|13088.6|13086.6|13080.5|13078.5|103
1651043650000|2022-04-27 07:14:10|13082.8|13080.8|13083.6|13081.6|13087|13085|13081.8|13079.8|32
1651043660000|2022-04-27 07:14:20|13083.5|13081.5|13081.5|13079.5|13083.5|13081.5|13080.6|13078.6|34
1651043670000|2022-04-27 07:14:30|13081.6|13079.6|13081.5|13079.5|13081.7|13079.7|13078|13076|44
1651043680000|2022-04-27 07:14:40|13081.3|13079.3|13082.3|13080.3|13084|13082|13080.2|13078.2|29
1651043690000|2022-04-27 07:14:50|13082|13080|13078.6|13076.6|13084.2|13082.2|13078.5|13076.5|30
1651043700000|2022-04-27 07:15:00|13079.3|13077.3|13080|13078|13080.7|13078.7|13074.7|13072.7|78
1651043710000|2022-04-27 07:15:10|13079.8|13077.8|13085.5|13083.5|13086.3|13084.3|13079.2|13077.2|62
1651043720000|2022-04-27 07:15:20|13085.6|13083.6|13083.1|13081.1|13085.7|13083.7|13082.7|13080.7|66
1651043730000|2022-04-27 07:15:30|13083.3|13081.3|13083.5|13081.5|13085.1|13083.1|13080.7|13078.7|16
1651043740000|2022-04-27 07:15:40|13083.6|13081.6|13081.7|13079.7|13084.6|13082.6|13081.6|13079.6|20
1651043750000|2022-04-27 07:15:50|13081.8|13079.8|13077.1|13075.1|13083.6|13081.6|13076.2|13074.2|52
1651043760000|2022-04-27 07:16:00|13077.5|13075.5|13071.7|13069.7|13077.5|13075.5|13071.6|13069.6|90
1651043770000|2022-04-27 07:16:10|13071.8|13069.8|13072.5|13070.5|13074.5|13072.5|13070.2|13068.2|51
1651043780000|2022-04-27 07:16:20|13072.6|13070.6|13068.6|13066.6|13072.7|13070.7|13066.5|13064.5|102
1651043790000|2022-04-27 07:16:30|13068.2|13066.2|13076.1|13074.1|13076.8|13074.8|13067.3|13065.3|62
1651043800000|2022-04-27 07:16:40|13076.2|13074.2|13079.1|13077.1|13080.1|13078.1|13075|13073|42
1651043810000|2022-04-27 07:16:50|13079.2|13077.2|13079.1|13077.1|13081.7|13079.7|13078.5|13076.5|20
1651043820000|2022-04-27 07:17:00|13079|13077|13072.7|13070.7|13079|13077|13072|13070|34
1651043830000|2022-04-27 07:17:10|13072.6|13070.6|13074.2|13072.2|13074.2|13072.2|13070.2|13068.2|32
1651043840000|2022-04-27 07:17:20|13074|13072|13072|13070|13074.3|13072.3|13071.8|13069.8|20
1651043850000|2022-04-27 07:17:30|13072.1|13070.1|13073.1|13071.1|13074.1|13072.1|13069.6|13067.6|68
1651043860000|2022-04-27 07:17:40|13073.2|13071.2|13075.7|13073.7|13077.3|13075.3|13073.2|13071.2|23
1651043870000|2022-04-27 07:17:50|13075.8|13073.8|13075.7|13073.7|13076.2|13074.2|13072.5|13070.5|15
1651043880000|2022-04-27 07:18:00|13075.3|13073.3|13076.1|13074.1|13076.7|13074.7|13074.2|13072.2|17
1651043890000|2022-04-27 07:18:10|13076.2|13074.2|13080.2|13078.2|13080.7|13078.7|13076.2|13074.2|43
1651043900000|2022-04-27 07:18:20|13080.1|13078.1|13080.5|13078.5|13083.5|13081.5|13079.3|13077.3|33
1651043910000|2022-04-27 07:18:30|13080.7|13078.7|13086.1|13084.1|13086.1|13084.1|13079.3|13077.3|28
1651043920000|2022-04-27 07:18:40|13086.7|13084.7|13083.5|13081.5|13086.7|13084.7|13082.2|13080.2|45
1651043930000|2022-04-27 07:18:50|13083|13081|13080.5|13078.5|13084.6|13082.6|13080.3|13078.3|13
1651043940000|2022-04-27 07:19:00|13080|13078|13086.1|13084.1|13086.1|13084.1|13079|13077|22
1651043950000|2022-04-27 07:19:10|13086.2|13084.2|13084.1|13082.1|13086.6|13084.6|13080.8|13078.8|13
1651043960000|2022-04-27 07:19:20|13084|13082|13081.6|13079.6|13084.8|13082.8|13081.1|13079.1|37
1651043970000|2022-04-27 07:19:30|13081.7|13079.7|13069.2|13067.2|13081.8|13079.8|13068.6|13066.6|136
1651043980000|2022-04-27 07:19:40|13068.6|13066.6|13071.5|13069.5|13072.5|13070.5|13062.6|13060.6|168
1651043990000|2022-04-27 07:19:50|13071.6|13069.6|13069|13067|13074.5|13072.5|13069|13067|43
1651044000000|2022-04-27 07:20:00|13068.6|13066.6|13069.5|13067.5|13071.6|13069.6|13068.2|13066.2|23
1651044010000|2022-04-27 07:20:10|13069.3|13067.3|13067.5|13065.5|13069.3|13067.3|13065.6|13063.6|20
1651044020000|2022-04-27 07:20:20|13067.3|13065.3|13066|13064|13068|13066|13064.1|13062.1|25
1651044030000|2022-04-27 07:20:30|13066.1|13064.1|13064.8|13062.8|13067.7|13065.7|13064.8|13062.8|30
1651044040000|2022-04-27 07:20:40|13064.6|13062.6|13056.5|13054.5|13064.6|13062.6|13056.5|13054.5|156
1651044050000|2022-04-27 07:20:50|13056.6|13054.6|13049.3|13047.3|13058.2|13056.2|13049.3|13047.3|114
1651044060000|2022-04-27 07:21:00|13050.2|13048.2|13056.8|13054.8|13058.3|13056.3|13049.5|13047.5|86
1651044070000|2022-04-27 07:21:10|13057|13055|13053.2|13051.2|13057|13055|13052.2|13050.2|110
1651044080000|2022-04-27 07:21:20|13052.8|13050.8|13056.3|13054.3|13057.8|13055.8|13052.3|13050.3|41
1651044090000|2022-04-27 07:21:30|13055.5|13053.5|13053.1|13051.1|13056.8|13054.8|13052.6|13050.6|26
1651044100000|2022-04-27 07:21:40|13053|13051|13057.1|13055.1|13059.5|13057.5|13053|13051|40
1651044110000|2022-04-27 07:21:50|13057.3|13055.3|13050.8|13048.8|13058.3|13056.3|13050.8|13048.8|23
1651044120000|2022-04-27 07:22:00|13049.2|13047.2|13043.6|13041.6|13049.3|13047.3|13039.6|13037.6|190
1651044130000|2022-04-27 07:22:10|13044.1|13042.1|13042.3|13040.3|13045.6|13043.6|13038.6|13036.6|77
1651044140000|2022-04-27 07:22:20|13042.2|13040.2|13040|13038|13042.2|13040.2|13036|13034|112
1651044150000|2022-04-27 07:22:30|13040.1|13038.1|13043.1|13041.1|13044.2|13042.2|13039.2|13037.2|27
1651044160000|2022-04-27 07:22:40|13043.2|13041.2|13039.8|13037.8|13044.3|13042.3|13039.8|13037.8|53
1651044170000|2022-04-27 07:22:50|13040.1|13038.1|13037.3|13035.3|13041.5|13039.5|13035.8|13033.8|38
1651044180000|2022-04-27 07:23:00|13037.1|13035.1|13034.1|13032.1|13037.6|13035.6|13032.3|13030.3|128
1651044190000|2022-04-27 07:23:10|13034.2|13032.2|13042.7|13040.7|13043.3|13041.3|13034|13032|91
1651044200000|2022-04-27 07:23:20|13042.6|13040.6|13047.6|13045.6|13047.7|13045.7|13040.6|13038.6|59
1651044210000|2022-04-27 07:23:30|13047.5|13045.5|13041.5|13039.5|13048.3|13046.3|13040.2|13038.2|49
1651044220000|2022-04-27 07:23:40|13041.6|13039.6|13043.2|13041.2|13043.3|13041.3|13039.5|13037.5|50
1651044230000|2022-04-27 07:23:50|13043.1|13041.1|13039|13037|13043.5|13041.5|13036.3|13034.3|34
1651044240000|2022-04-27 07:24:00|13039.1|13037.1|13037.3|13035.3|13041.5|13039.5|13037|13035|41
1651044250000|2022-04-27 07:24:10|13037.5|13035.5|13040.3|13038.3|13040.7|13038.7|13036.6|13034.6|24
1651044260000|2022-04-27 07:24:20|13040.5|13038.5|13044.2|13042.2|13044.7|13042.7|13040|13038|29
1651044270000|2022-04-27 07:24:30|13044|13042|13044.5|13042.5|13046.7|13044.7|13043.6|13041.6|28
1651044280000|2022-04-27 07:24:40|13044.6|13042.6|13040|13038|13046.1|13044.1|13037.6|13035.6|19
1651044290000|2022-04-27 07:24:50|13039.8|13037.8|13033|13031|13040|13038|13032.6|13030.6|47
1651044300000|2022-04-27 07:25:00|13032.8|13030.8|13035.6|13033.6|13035.7|13033.7|13026.8|13024.8|96
1651044310000|2022-04-27 07:25:10|13035.5|13033.5|13035.2|13033.2|13036.1|13034.1|13029.8|13027.8|44
1651044320000|2022-04-27 07:25:20|13035.3|13033.3|13032.2|13030.2|13036.7|13034.7|13031.6|13029.6|50
1651044330000|2022-04-27 07:25:30|13032.1|13030.1|13025.7|13023.7|13032.1|13030.1|13019.1|13017.1|130
1651044340000|2022-04-27 07:25:40|13025.6|13023.6|13018|13016|13026.7|13024.7|13015|13013|189
1651044350000|2022-04-27 07:25:50|13018.7|13016.7|13018.8|13016.8|13020|13018|13015.8|13013.8|55
1651044360000|2022-04-27 07:26:00|13018.5|13016.5|13018.7|13016.7|13019.5|13017.5|13014.1|13012.1|147
1651044370000|2022-04-27 07:26:10|13018.6|13016.6|13016.5|13014.5|13022.6|13020.6|13015.6|13013.6|89
1651044380000|2022-04-27 07:26:20|13016.6|13014.6|13015.5|13013.5|13018.3|13016.3|13013.5|13011.5|65
1651044390000|2022-04-27 07:26:30|13015.6|13013.6|13014.6|13012.6|13017.3|13015.3|13013.3|13011.3|64
1651044400000|2022-04-27 07:26:40|13014.7|13012.7|13014.6|13012.6|13015.1|13013.1|13011.5|13009.5|58
1651044410000|2022-04-27 07:26:50|13014.7|13012.7|13018.1|13016.1|13018.3|13016.3|13013.8|13011.8|56
1651044420000|2022-04-27 07:27:00|13018.3|13016.3|13014.3|13012.3|13022.5|13020.5|13014.1|13012.1|106
1651044430000|2022-04-27 07:27:10|13014.5|13012.5|13013.2|13011.2|13015.1|13013.1|13011.2|13009.2|89
1651044440000|2022-04-27 07:27:20|13013.8|13011.8|13015.1|13013.1|13017.6|13015.6|13011.6|13009.6|52
1651044450000|2022-04-27 07:27:30|13015.2|13013.2|13013.8|13011.8|13015.6|13013.6|13011.5|13009.5|39
1651044460000|2022-04-27 07:27:40|13014.3|13012.3|13010.3|13008.3|13017.2|13015.2|13010.2|13008.2|139
1651044470000|2022-04-27 07:27:50|13010.2|13008.2|13009.6|13007.6|13016.2|13014.2|13009.6|13007.6|84
1651044480000|2022-04-27 07:28:00|13009.7|13007.7|13005.3|13003.3|13011|13009|13004.1|13002.1|128
1651044490000|2022-04-27 07:28:10|13005.5|13003.5|12998.2|12996.2|13008.6|13006.6|12998.2|12996.2|251
1651044500000|2022-04-27 07:28:20|12998.8|12996.8|12995.3|12993.3|13001.3|12999.3|12995.1|12993.1|156
1651044510000|2022-04-27 07:28:30|12994.7|12992.7|12997.7|12995.7|13000.1|12998.1|12994|12992|193
1651044520000|2022-04-27 07:28:40|12997.8|12995.8|12998.3|12996.3|13000.2|12998.2|12994.7|12992.7|98
1651044530000|2022-04-27 07:28:50|12998.5|12996.5|12997.2|12995.2|13000.7|12998.7|12997|12995|92
1651044540000|2022-04-27 07:29:00|12997.3|12995.3|12993.2|12991.2|12997.6|12995.6|12992.8|12990.8|88
1651044550000|2022-04-27 07:29:10|12992.6|12990.6|12990.5|12988.5|12995.3|12993.3|12986.6|12984.6|162
1651044560000|2022-04-27 07:29:20|12990.3|12988.3|12988.8|12986.8|12990.3|12988.3|12986|12984|72
1651044570000|2022-04-27 07:29:30|12990|12988|12990.6|12988.6|12990.8|12988.8|12987.2|12985.2|58
1651044580000|2022-04-27 07:29:40|12990.8|12988.8|12995.7|12993.7|12996.1|12994.1|12987.5|12985.5|149
1651044590000|2022-04-27 07:29:50|12996.1|12994.1|12989|12987|12998.5|12996.5|12988.5|12986.5|73
1651044600000|2022-04-27 07:30:00|12989.8|12987.8|12985.8|12983.8|12990.8|12988.8|12980.6|12978.6|243
1651044610000|2022-04-27 07:30:10|12985.3|12983.3|12986.2|12984.2|12986.2|12984.2|12982.6|12980.6|100
1651044620000|2022-04-27 07:30:20|12986.3|12984.3|12986.1|12984.1|12988.5|12986.5|12985|12983|44
1651044630000|2022-04-27 07:30:30|12986.2|12984.2|12995.7|12993.7|12996.1|12994.1|12986.2|12984.2|58
1651044640000|2022-04-27 07:30:40|12995.1|12993.1|12999.7|12997.7|12999.7|12997.7|12995.1|12993.1|85
1651044650000|2022-04-27 07:30:50|12999.8|12997.8|12996.2|12994.2|13000.8|12998.8|12995.8|12993.8|45
1651044660000|2022-04-27 07:31:00|12996.6|12994.6|12990.1|12988.1|12997|12995|12988.5|12986.5|50
1651044670000|2022-04-27 07:31:10|12990|12988|12994.2|12992.2|12994.6|12992.6|12987.6|12985.6|66
1651044680000|2022-04-27 07:31:20|12993.7|12991.7|12993.6|12991.6|12997.1|12995.1|12992|12990|53
1651044690000|2022-04-27 07:31:30|12993.5|12991.5|12990|12988|12995.6|12993.6|12989.7|12987.7|42
1651044700000|2022-04-27 07:31:40|12989.7|12987.7|12995|12993|12995.1|12993.1|12988.7|12986.7|11
1651044710000|2022-04-27 07:31:50|12994.8|12992.8|12994.2|12992.2|12995.5|12993.5|12993.7|12991.7|14
1651044720000|2022-04-27 07:32:00|12994.1|12992.1|12997.7|12995.7|12998.5|12996.5|12991.1|12989.1|51
1651044730000|2022-04-27 07:32:10|12998|12996|13003.2|13001.2|13003.5|13001.5|12997.1|12995.1|87
1651044740000|2022-04-27 07:32:20|13003.3|13001.3|13004.5|13002.5|13006.1|13004.1|13002.7|13000.7|43
1651044750000|2022-04-27 07:32:30|13004.6|13002.6|13002|13000|13005.6|13003.6|13000.7|12998.7|41
1651044760000|2022-04-27 07:32:40|13002.1|13000.1|13002.6|13000.6|13005.2|13003.2|13002.1|13000.1|26
1651044770000|2022-04-27 07:32:50|13002.5|13000.5|13004.7|13002.7|13005.3|13003.3|12999.5|12997.5|45
1651044780000|2022-04-27 07:33:00|13004.6|13002.6|13004.7|13002.7|13006.1|13004.1|13003|13001|49
1651044790000|2022-04-27 07:33:10|13004.6|13002.6|13002.7|13000.7|13004.6|13002.6|13000.2|12998.2|43
1651044800000|2022-04-27 07:33:20|13002.8|13000.8|13000.3|12998.3|13003.6|13001.6|12999.2|12997.2|33
1651044810000|2022-04-27 07:33:30|13000.1|12998.1|12997.6|12995.6|13001.8|12999.8|12997.6|12995.6|45
1651044820000|2022-04-27 07:33:40|12997.1|12995.1|12999.7|12997.7|12999.8|12997.8|12996.6|12994.6|32
1651044830000|2022-04-27 07:33:50|12999.6|12997.6|13000.6|12998.6|13001.2|12999.2|12997.1|12995.1|28
1651044840000|2022-04-27 07:34:00|13000.7|12998.7|12999.3|12997.3|13001.5|12999.5|12997.8|12995.8|25
1651044850000|2022-04-27 07:34:10|12999.7|12997.7|13003.7|13001.7|13004.8|13002.8|12999.2|12997.2|58
1651044860000|2022-04-27 07:34:20|13003.8|13001.8|13007.7|13005.7|13008.6|13006.6|13002.3|13000.3|40
1651044870000|2022-04-27 07:34:30|13007.6|13005.6|13006|13004|13010|13008|13004.7|13002.7|69
1651044880000|2022-04-27 07:34:40|13005.8|13003.8|13007.1|13005.1|13008.2|13006.2|13005.5|13003.5|48
1651044890000|2022-04-27 07:34:50|13006.6|13004.6|13010.5|13008.5|13010.6|13008.6|13006.6|13004.6|44
1651044900000|2022-04-27 07:35:00|13010.3|13008.3|13012.8|13010.8|13015|13013|13010.3|13008.3|88
1651044910000|2022-04-27 07:35:10|13013.1|13011.1|13013.8|13011.8|13013.8|13011.8|13011.2|13009.2|57
1651044920000|2022-04-27 07:35:20|13013.5|13011.5|13013.1|13011.1|13014.6|13012.6|13011.3|13009.3|47
1651044930000|2022-04-27 07:35:30|13013|13011|13007.7|13005.7|13015.2|13013.2|13007.7|13005.7|63
1651044940000|2022-04-27 07:35:40|13007.3|13005.3|13011.1|13009.1|13011.7|13009.7|13007.1|13005.1|72
1651044950000|2022-04-27 07:35:50|13011.2|13009.2|13012.2|13010.2|13013.1|13011.1|13008.7|13006.7|42
1651044960000|2022-04-27 07:36:00|13012|13010|13017.7|13015.7|13018.1|13016.1|13010.6|13008.6|106
1651044970000|2022-04-27 07:36:10|13017.2|13015.2|13011.2|13009.2|13018|13016|13010.8|13008.8|43
1651044980000|2022-04-27 07:36:20|13011.1|13009.1|13017.3|13015.3|13017.8|13015.8|13010.2|13008.2|35
1651044990000|2022-04-27 07:36:30|13017.5|13015.5|13016.6|13014.6|13017.8|13015.8|13015.2|13013.2|33
1651045000000|2022-04-27 07:36:40|13016.5|13014.5|13013.5|13011.5|13017.3|13015.3|13013.3|13011.3|40
1651045010000|2022-04-27 07:36:50|13013.2|13011.2|13012.8|13010.8|13015.7|13013.7|13012.5|13010.5|63
1651045020000|2022-04-27 07:37:00|13012.7|13010.7|13010.1|13008.1|13013.7|13011.7|13009.7|13007.7|55
1651045030000|2022-04-27 07:37:10|13009.7|13007.7|13011.1|13009.1|13012.2|13010.2|13009.5|13007.5|23
1651045040000|2022-04-27 07:37:20|13011|13009|13013.8|13011.8|13014|13012|13009|13007|26
1651045050000|2022-04-27 07:37:30|13013.7|13011.7|13014.6|13012.6|13015.3|13013.3|13012.3|13010.3|25
1651045060000|2022-04-27 07:37:40|13014.7|13012.7|13017.6|13015.6|13017.6|13015.6|13014.7|13012.7|24
1651045070000|2022-04-27 07:37:50|13017.3|13015.3|13019.8|13017.8|13020.5|13018.5|13017.2|13015.2|45
1651045080000|2022-04-27 07:38:00|13020.1|13018.1|13024.3|13022.3|13024.6|13022.6|13019|13017|95
1651045090000|2022-04-27 07:38:10|13024.6|13022.6|13025.6|13023.6|13027|13025|13023|13021|76
1651045100000|2022-04-27 07:38:20|13025.7|13023.7|13022.5|13020.5|13025.7|13023.7|13020.1|13018.1|56
1651045110000|2022-04-27 07:38:30|13022.3|13020.3|13023.3|13021.3|13023.7|13021.7|13021.1|13019.1|42
1651045120000|2022-04-27 07:38:40|13023.5|13021.5|13026.5|13024.5|13028.5|13026.5|13023.1|13021.1|76
1651045130000|2022-04-27 07:38:50|13026.6|13024.6|13027.6|13025.6|13030.3|13028.3|13026.2|13024.2|81
1651045140000|2022-04-27 07:39:00|13027.8|13025.8|13034.3|13032.3|13035.8|13033.8|13027.6|13025.6|174
1651045150000|2022-04-27 07:39:10|13034.5|13032.5|13036.2|13034.2|13037.5|13035.5|13034|13032|71
1651045160000|2022-04-27 07:39:20|13036.3|13034.3|13036.6|13034.6|13040.6|13038.6|13033.5|13031.5|97
1651045170000|2022-04-27 07:39:30|13037.1|13035.1|13038.5|13036.5|13038.7|13036.7|13035.6|13033.6|32
1651045180000|2022-04-27 07:39:40|13038.3|13036.3|13038.6|13036.6|13039.3|13037.3|13036.1|13034.1|47
1651045190000|2022-04-27 07:39:50|13038.8|13036.8|13038.5|13036.5|13038.8|13036.8|13036.7|13034.7|48
1651045200000|2022-04-27 07:40:00|13038.6|13036.6|13043.2|13041.2|13044|13042|13038.1|13036.1|79
1651045210000|2022-04-27 07:40:10|13043.1|13041.1|13043.3|13041.3|13045|13043|13043.1|13041.1|41
1651045220000|2022-04-27 07:40:20|13044.3|13042.3|13040.8|13038.8|13045.6|13043.6|13040.7|13038.7|53
1651045230000|2022-04-27 07:40:30|13040.6|13038.6|13039.6|13037.6|13042.5|13040.5|13038.7|13036.7|55
1651045240000|2022-04-27 07:40:40|13039.5|13037.5|13041.8|13039.8|13043.6|13041.6|13039.5|13037.5|53
1651045250000|2022-04-27 07:40:50|13041.6|13039.6|13048.5|13046.5|13049|13047|13041.6|13039.6|61
1651045260000|2022-04-27 07:41:00|13048.6|13046.6|13046.8|13044.8|13051.2|13049.2|13045.6|13043.6|112
1651045270000|2022-04-27 07:41:10|13046.7|13044.7|13050.1|13048.1|13051.1|13049.1|13046.5|13044.5|59
1651045280000|2022-04-27 07:41:20|13050|13048|13048.2|13046.2|13050.8|13048.8|13047.1|13045.1|24
1651045290000|2022-04-27 07:41:30|13047.7|13045.7|13045.8|13043.8|13048.7|13046.7|13045.6|13043.6|24
1651045300000|2022-04-27 07:41:40|13046|13044|13048.6|13046.6|13050.1|13048.1|13046|13044|34
1651045310000|2022-04-27 07:41:50|13048.7|13046.7|13044.6|13042.6|13049.8|13047.8|13044.2|13042.2|64
1651045320000|2022-04-27 07:42:00|13044.1|13042.1|13038.8|13036.8|13044.5|13042.5|13038.8|13036.8|71
1651045330000|2022-04-27 07:42:10|13038.6|13036.6|13042.3|13040.3|13043.1|13041.1|13038.3|13036.3|50
1651045340000|2022-04-27 07:42:20|13042.2|13040.2|13046.8|13044.8|13047.8|13045.8|13041.6|13039.6|27
1651045350000|2022-04-27 07:42:30|13047|13045|13044.7|13042.7|13048|13046|13043.3|13041.3|29
1651045360000|2022-04-27 07:42:40|13044.6|13042.6|13049.3|13047.3|13049.3|13047.3|13044.3|13042.3|34
1651045370000|2022-04-27 07:42:50|13049.5|13047.5|13054.7|13052.7|13056.7|13054.7|13048.8|13046.8|151
1651045380000|2022-04-27 07:43:00|13054.3|13052.3|13051.8|13049.8|13054.3|13052.3|13050.5|13048.5|33
1651045390000|2022-04-27 07:43:10|13052|13050|13054.5|13052.5|13055.7|13053.7|13051.2|13049.2|31
1651045400000|2022-04-27 07:43:20|13054.7|13052.7|13054.8|13052.8|13056.3|13054.3|13053.2|13051.2|25
1651045410000|2022-04-27 07:43:30|13054.7|13052.7|13055.5|13053.5|13056.7|13054.7|13054.6|13052.6|31
1651045420000|2022-04-27 07:43:40|13055.3|13053.3|13052.5|13050.5|13055.8|13053.8|13051.6|13049.6|46
1651045430000|2022-04-27 07:43:50|13052.3|13050.3|13051.6|13049.6|13053.3|13051.3|13049.2|13047.2|21
1651045440000|2022-04-27 07:44:00|13052.3|13050.3|13050.8|13048.8|13052.6|13050.6|13048.1|13046.1|31
1651045450000|2022-04-27 07:44:10|13051|13049|13057.6|13055.6|13057.8|13055.8|13050.2|13048.2|58
1651045460000|2022-04-27 07:44:20|13057.2|13055.2|13063.7|13061.7|13065.8|13063.8|13057|13055|150
1651045470000|2022-04-27 07:44:30|13063.6|13061.6|13062.8|13060.8|13063.8|13061.8|13058.3|13056.3|76
1651045480000|2022-04-27 07:44:40|13062.6|13060.6|13060.2|13058.2|13064|13062|13060.2|13058.2|26
1651045490000|2022-04-27 07:44:50|13060.3|13058.3|13058.5|13056.5|13060.3|13058.3|13057|13055|25
1651045500000|2022-04-27 07:45:00|13058.3|13056.3|13063.6|13061.6|13063.8|13061.8|13057.6|13055.6|65
1651045510000|2022-04-27 07:45:10|13063.1|13061.1|13057.1|13055.1|13064.3|13062.3|13057.1|13055.1|87
1651045520000|2022-04-27 07:45:20|13057.7|13055.7|13053|13051|13058.5|13056.5|13052.2|13050.2|78
1651045530000|2022-04-27 07:45:30|13052.8|13050.8|13051.1|13049.1|13052.8|13050.8|13050.3|13048.3|48
1651045540000|2022-04-27 07:45:40|13051.2|13049.2|13047.6|13045.6|13052.5|13050.5|13047.5|13045.5|57
1651045550000|2022-04-27 07:45:50|13047.5|13045.5|13048.3|13046.3|13049.8|13047.8|13045.7|13043.7|57
1651045560000|2022-04-27 07:46:00|13048.5|13046.5|13051.2|13049.2|13052.3|13050.3|13048.5|13046.5|33
1651045570000|2022-04-27 07:46:10|13051.1|13049.1|13055|13053|13056.7|13054.7|13051.1|13049.1|38
1651045580000|2022-04-27 07:46:20|13055.1|13053.1|13060.8|13058.8|13061.3|13059.3|13055|13053|34
1651045590000|2022-04-27 07:46:30|13060.7|13058.7|13064.8|13062.8|13066.2|13064.2|13060.7|13058.7|43
1651045600000|2022-04-27 07:46:40|13064.7|13062.7|13075.1|13073.1|13075.8|13073.8|13064.3|13062.3|190
1651045610000|2022-04-27 07:46:50|13075.2|13073.2|13084|13082|13085.2|13083.2|13075.2|13073.2|165
1651045620000|2022-04-27 07:47:00|13084.8|13082.8|13084.8|13082.8|13088.6|13086.6|13083.6|13081.6|119
1651045630000|2022-04-27 07:47:10|13084.5|13082.5|13083.1|13081.1|13086.7|13084.7|13081.7|13079.7|84
1651045640000|2022-04-27 07:47:20|13083|13081|13083.1|13081.1|13084.1|13082.1|13080|13078|70
1651045650000|2022-04-27 07:47:30|13083|13081|13078.8|13076.8|13083|13081|13078.6|13076.6|48
1651045660000|2022-04-27 07:47:40|13078.3|13076.3|13082.2|13080.2|13082.7|13080.7|13078.3|13076.3|38
1651045670000|2022-04-27 07:47:50|13082.3|13080.3|13080.3|13078.3|13082.8|13080.8|13079.2|13077.2|35
1651045680000|2022-04-27 07:48:00|13080|13078|13077.3|13075.3|13082|13080|13076.3|13074.3|97
1651045690000|2022-04-27 07:48:10|13077.2|13075.2|13079.5|13077.5|13080.6|13078.6|13076.2|13074.2|32
1651045700000|2022-04-27 07:48:20|13079.6|13077.6|13082.3|13080.3|13082.3|13080.3|13076.7|13074.7|47
1651045710000|2022-04-27 07:48:30|13082.5|13080.5|13092.3|13090.3|13093.8|13091.8|13081.7|13079.7|115
1651045720000|2022-04-27 07:48:40|13092.2|13090.2|13089|13087|13093.8|13091.8|13089|13087|64
1651045730000|2022-04-27 07:48:50|13089.3|13087.3|13092.8|13090.8|13093.1|13091.1|13088.7|13086.7|56
1651045740000|2022-04-27 07:49:00|13092.7|13090.7|13084.7|13082.7|13093.8|13091.8|13084.5|13082.5|61
1651045750000|2022-04-27 07:49:10|13084.8|13082.8|13082.6|13080.6|13085.2|13083.2|13082.2|13080.2|66
1651045760000|2022-04-27 07:49:20|13082.5|13080.5|13079.2|13077.2|13083|13081|13078.8|13076.8|60
1651045770000|2022-04-27 07:49:30|13081.7|13079.7|13077.8|13075.8|13081.7|13079.7|13075.8|13073.8|96
1651045780000|2022-04-27 07:49:40|13078|13076|13078.1|13076.1|13080.2|13078.2|13077.5|13075.5|41
1651045790000|2022-04-27 07:49:50|13077.8|13075.8|13076.1|13074.1|13078.1|13076.1|13075|13073|45
1651045800000|2022-04-27 07:50:00|13076.2|13074.2|13081.8|13079.8|13083.3|13081.3|13075.8|13073.8|73
1651045810000|2022-04-27 07:50:10|13081.7|13079.7|13080.1|13078.1|13083|13081|13079.3|13077.3|21
1651045820000|2022-04-27 07:50:20|13080.3|13078.3|13079.6|13077.6|13083.8|13081.8|13079.6|13077.6|22
1651045830000|2022-04-27 07:50:30|13079.7|13077.7|13084.1|13082.1|13085.1|13083.1|13079.5|13077.5|21
1651045840000|2022-04-27 07:50:40|13084|13082|13085.2|13083.2|13086.1|13084.1|13083.8|13081.8|14
1651045850000|2022-04-27 07:50:50|13085.3|13083.3|13083.6|13081.6|13085.3|13083.3|13083.2|13081.2|71
1651045860000|2022-04-27 07:51:00|13083.7|13081.7|13089|13087|13090.5|13088.5|13083.7|13081.7|100
1651045870000|2022-04-27 07:51:10|13089.1|13087.1|13094.8|13092.8|13098.6|13096.6|13086.6|13084.6|148
1651045880000|2022-04-27 07:51:20|13094.5|13092.5|13093.6|13091.6|13096|13094|13093.2|13091.2|43
1651045890000|2022-04-27 07:51:30|13093.7|13091.7|13092.7|13090.7|13094.2|13092.2|13091.6|13089.6|27
1651045900000|2022-04-27 07:51:40|13092.6|13090.6|13097.6|13095.6|13097.7|13095.7|13092.2|13090.2|44
1651045910000|2022-04-27 07:51:50|13097.2|13095.2|13096.3|13094.3|13098.1|13096.1|13095|13093|43
1651045920000|2022-04-27 07:52:00|13096.2|13094.2|13092.7|13090.7|13097.8|13095.8|13092.3|13090.3|50
1651045930000|2022-04-27 07:52:10|13092.6|13090.6|13090.1|13088.1|13092.6|13090.6|13087.8|13085.8|59
1651045940000|2022-04-27 07:52:20|13090.2|13088.2|13088.8|13086.8|13090.6|13088.6|13087.7|13085.7|29
1651045950000|2022-04-27 07:52:30|13087.7|13085.7|13086.8|13084.8|13089.6|13087.6|13086.8|13084.8|23
1651045960000|2022-04-27 07:52:40|13087|13085|13088.3|13086.3|13089.3|13087.3|13084.8|13082.8|41
1651045970000|2022-04-27 07:52:50|13088.5|13086.5|13089.7|13087.7|13092.2|13090.2|13087|13085|40
1651045980000|2022-04-27 07:53:00|13089.6|13087.6|13099.7|13097.7|13100.3|13098.3|13089.1|13087.1|66
1651045990000|2022-04-27 07:53:10|13099.6|13097.6|13102.1|13100.1|13104|13102|13097.8|13095.8|85
1651046000000|2022-04-27 07:53:20|13101.3|13099.3|13102.7|13100.7|13108|13106|13100.3|13098.3|122
1651046010000|2022-04-27 07:53:30|13102.5|13100.5|13103.8|13101.8|13105.3|13103.3|13101.3|13099.3|69
1651046020000|2022-04-27 07:53:40|13104|13102|13099.8|13097.8|13105.6|13103.6|13099.7|13097.7|59
1651046030000|2022-04-27 07:53:50|13100.7|13098.7|13096.1|13094.1|13101|13099|13095.2|13093.2|40
1651046040000|2022-04-27 07:54:00|13096|13094|13101.1|13099.1|13101.1|13099.1|13094.7|13092.7|53
1651046050000|2022-04-27 07:54:10|13101|13099|13101.1|13099.1|13103.2|13101.2|13097.3|13095.3|47
1651046060000|2022-04-27 07:54:20|13101|13099|13102.3|13100.3|13102.5|13100.5|13100.2|13098.2|27
1651046070000|2022-04-27 07:54:30|13102.2|13100.2|13102|13100|13102.5|13100.5|13100.1|13098.1|21
1651046080000|2022-04-27 07:54:40|13102.1|13100.1|13106.1|13104.1|13107.6|13105.6|13101.5|13099.5|71
1651046090000|2022-04-27 07:54:50|13106|13104|13112.3|13110.3|13113.5|13111.5|13105.8|13103.8|203
1651046100000|2022-04-27 07:55:00|13112.5|13110.5|13110|13108|13113.5|13111.5|13108.7|13106.7|99
1651046110000|2022-04-27 07:55:10|13109.8|13107.8|13103.1|13101.1|13110.5|13108.5|13103.1|13101.1|98
1651046120000|2022-04-27 07:55:20|13103|13101|13107|13105|13109.8|13107.8|13103|13101|72
1651046130000|2022-04-27 07:55:30|13106.8|13104.8|13107.2|13105.2|13111.2|13109.2|13106.7|13104.7|38
1651046140000|2022-04-27 07:55:40|13107.5|13105.5|13107.3|13105.3|13109.3|13107.3|13107|13105|86
1651046150000|2022-04-27 07:55:50|13107.1|13105.1|13110.6|13108.6|13110.6|13108.6|13106.6|13104.6|35
1651046160000|2022-04-27 07:56:00|13110.5|13108.5|13120.3|13118.3|13121.1|13119.1|13110.5|13108.5|285
1651046170000|2022-04-27 07:56:10|13120.5|13118.5|13131.3|13129.3|13133|13131|13118.3|13116.3|376
1651046180000|2022-04-27 07:56:20|13131.6|13129.6|13130.5|13128.5|13134.8|13132.8|13127.7|13125.7|173
1651046190000|2022-04-27 07:56:30|13130.6|13128.6|13134.1|13132.1|13135.8|13133.8|13130.6|13128.6|73
1651046200000|2022-04-27 07:56:40|13134.6|13132.6|13142.5|13140.5|13142.5|13140.5|13134.6|13132.6|172
1651046210000|2022-04-27 07:56:50|13142.3|13140.3|13134.7|13132.7|13142.3|13140.3|13134.7|13132.7|74
1651046220000|2022-04-27 07:57:00|13135.1|13133.1|13134.3|13132.3|13135.3|13133.3|13132.2|13130.2|62
1651046230000|2022-04-27 07:57:10|13134.2|13132.2|13136|13134|13136.8|13134.8|13133.6|13131.6|40
1651046240000|2022-04-27 07:57:20|13135.3|13133.3|13140.5|13138.5|13141.3|13139.3|13130.5|13128.5|209
1651046250000|2022-04-27 07:57:30|13140.8|13138.8|13138.8|13136.8|13140.8|13138.8|13132.7|13130.7|111
1651046260000|2022-04-27 07:57:40|13138.7|13136.7|13137.8|13135.8|13140.1|13138.1|13137.2|13135.2|40
1651046270000|2022-04-27 07:57:50|13138.2|13136.2|13137.1|13135.1|13140|13138|13136.2|13134.2|67
1651046280000|2022-04-27 07:58:00|13137.2|13135.2|13131.8|13129.8|13138.1|13136.1|13131.1|13129.1|53
1651046290000|2022-04-27 07:58:10|13131.1|13129.1|13133|13131|13133.2|13131.2|13126.6|13124.6|110
1651046300000|2022-04-27 07:58:20|13133.1|13131.1|13130.5|13128.5|13135.3|13133.3|13129|13127|106
1651046310000|2022-04-27 07:58:30|13130.3|13128.3|13129|13127|13132|13130|13128.1|13126.1|67
1651046320000|2022-04-27 07:58:40|13128.8|13126.8|13132.6|13130.6|13132.6|13130.6|13128.1|13126.1|59
1651046330000|2022-04-27 07:58:50|13131.8|13129.8|13129.8|13127.8|13132.2|13130.2|13129.8|13127.8|64
1651046340000|2022-04-27 07:59:00|13129.7|13127.7|13129.2|13127.2|13131.7|13129.7|13127.8|13125.8|44
1651046350000|2022-04-27 07:59:10|13129.6|13127.6|13127.3|13125.3|13130.5|13128.5|13126.8|13124.8|81
1651046360000|2022-04-27 07:59:20|13128.8|13126.8|13130.3|13128.3|13131.1|13129.1|13127.6|13125.6|38
1651046370000|2022-04-27 07:59:30|13130.5|13128.5|13129|13127|13131|13129|13127.7|13125.7|71
1651046380000|2022-04-27 07:59:40|13129.1|13127.1|13129.1|13127.1|13131.7|13129.7|13126.8|13124.8|45
1651046390000|2022-04-27 07:59:50|13129.2|13127.2|13139.6|13137.6|13139.7|13137.7|13129.2|13127.2|85
1651046400000|2022-04-27 08:00:00|13139.5|13137.5|13137.7|13135.7|13145.6|13143.6|13137.7|13135.7|164
1651046410000|2022-04-27 08:00:10|13137.6|13135.6|13134.1|13132.1|13138|13136|13132.6|13130.6|88
1651046420000|2022-04-27 08:00:20|13134|13132|13126.6|13124.6|13134|13132|13125.8|13123.8|95
1651046430000|2022-04-27 08:00:30|13126.7|13124.7|13126.6|13124.6|13128.7|13126.7|13125.5|13123.5|59
1651046440000|2022-04-27 08:00:40|13126.8|13124.8|13127.8|13125.8|13128.3|13126.3|13123|13121|138
1651046450000|2022-04-27 08:00:50|13128|13126|13127.3|13125.3|13128.6|13126.6|13126.1|13124.1|102
1651046460000|2022-04-27 08:01:00|13127.8|13125.8|13128.7|13126.7|13134.8|13132.8|13126.6|13124.6|105
1651046470000|2022-04-27 08:01:10|13128.8|13126.8|13135.3|13133.3|13135.6|13133.6|13127.7|13125.7|64
1651046480000|2022-04-27 08:01:20|13135.6|13133.6|13127.8|13125.8|13137|13135|13126.3|13124.3|131
1651046490000|2022-04-27 08:01:30|13127.7|13125.7|13131.7|13129.7|13132.1|13130.1|13126.1|13124.1|78
1651046500000|2022-04-27 08:01:40|13132.1|13130.1|13130.8|13128.8|13133.7|13131.7|13129.7|13127.7|37
1651046510000|2022-04-27 08:01:50|13130.7|13128.7|13130.6|13128.6|13132.2|13130.2|13129.3|13127.3|27
1651046520000|2022-04-27 08:02:00|13131|13129|13128.3|13126.3|13131.2|13129.2|13126.3|13124.3|33
1651046530000|2022-04-27 08:02:10|13128.1|13126.1|13127.1|13125.1|13131.3|13129.3|13126.6|13124.6|40
1651046540000|2022-04-27 08:02:20|13127|13125|13129.1|13127.1|13130.5|13128.5|13125.5|13123.5|73
1651046550000|2022-04-27 08:02:30|13129|13127|13126.8|13124.8|13130.5|13128.5|13126.6|13124.6|37
1651046560000|2022-04-27 08:02:40|13126.2|13124.2|13129.7|13127.7|13129.7|13127.7|13125.8|13123.8|97
1651046570000|2022-04-27 08:02:50|13129.5|13127.5|13127.6|13125.6|13129.5|13127.5|13127.2|13125.2|28
1651046580000|2022-04-27 08:03:00|13127.1|13125.1|13123.7|13121.7|13128|13126|13123.3|13121.3|54
1651046590000|2022-04-27 08:03:10|13123.8|13121.8|13124.5|13122.5|13127.6|13125.6|13123.8|13121.8|25
1651046600000|2022-04-27 08:03:20|13124.1|13122.1|13124.6|13122.6|13126.3|13124.3|13123|13121|33
1651046610000|2022-04-27 08:03:30|13124.7|13122.7|13119.6|13117.6|13124.7|13122.7|13119.5|13117.5|77
1651046620000|2022-04-27 08:03:40|13119.3|13117.3|13118.2|13116.2|13120.5|13118.5|13116.8|13114.8|75
1651046630000|2022-04-27 08:03:50|13118.3|13116.3|13115.3|13113.3|13118.8|13116.8|13114.6|13112.6|67
1651046640000|2022-04-27 08:04:00|13115.8|13113.8|13112.6|13110.6|13116.5|13114.5|13112.5|13110.5|80
1651046650000|2022-04-27 08:04:10|13112.5|13110.5|13110.8|13108.8|13112.6|13110.6|13109.8|13107.8|71
1651046660000|2022-04-27 08:04:20|13111.5|13109.5|13114.3|13112.3|13115.6|13113.6|13107.8|13105.8|82
1651046670000|2022-04-27 08:04:30|13114.6|13112.6|13119.8|13117.8|13121.2|13119.2|13113.5|13111.5|66
1651046680000|2022-04-27 08:04:40|13119.7|13117.7|13117|13115|13120|13118|13116.2|13114.2|32
1651046690000|2022-04-27 08:04:50|13116.7|13114.7|13115.8|13113.8|13117.8|13115.8|13115.5|13113.5|18
1651046700000|2022-04-27 08:05:00|13116.2|13114.2|13116|13114|13116.8|13114.8|13115|13113|24
1651046710000|2022-04-27 08:05:10|13115.6|13113.6|13113.1|13111.1|13116.7|13114.7|13112.5|13110.5|31
1651046720000|2022-04-27 08:05:20|13113.2|13111.2|13116.3|13114.3|13117.8|13115.8|13109.7|13107.7|67
1651046730000|2022-04-27 08:05:30|13116.1|13114.1|13115.6|13113.6|13116.6|13114.6|13113.2|13111.2|22
1651046740000|2022-04-27 08:05:40|13114.3|13112.3|13115.3|13113.3|13119|13117|13113.7|13111.7|25
1651046750000|2022-04-27 08:05:50|13115.2|13113.2|13115.8|13113.8|13117.2|13115.2|13114.5|13112.5|17
1651046760000|2022-04-27 08:06:00|13115.7|13113.7|13117.2|13115.2|13118.1|13116.1|13115.2|13113.2|29
1651046770000|2022-04-27 08:06:10|13117.1|13115.1|13116.8|13114.8|13117.7|13115.7|13116|13114|16
1651046780000|2022-04-27 08:06:20|13116.2|13114.2|13115.5|13113.5|13116.3|13114.3|13113.5|13111.5|29
1651046790000|2022-04-27 08:06:30|13115.3|13113.3|13117|13115|13117.6|13115.6|13114.3|13112.3|16
1651046800000|2022-04-27 08:06:40|13116.8|13114.8|13123.3|13121.3|13128.6|13126.6|13115.8|13113.8|131
1651046810000|2022-04-27 08:06:50|13123.2|13121.2|13121.8|13119.8|13124|13122|13121.3|13119.3|23
1651046820000|2022-04-27 08:07:00|13121.7|13119.7|13121.8|13119.8|13122|13120|13120.2|13118.2|24
1651046830000|2022-04-27 08:07:10|13122|13120|13121.3|13119.3|13124.2|13122.2|13121.3|13119.3|28
1651046840000|2022-04-27 08:07:20|13121.2|13119.2|13123.7|13121.7|13123.8|13121.8|13120.3|13118.3|31
1651046850000|2022-04-27 08:07:30|13123.6|13121.6|13119.3|13117.3|13123.8|13121.8|13117.6|13115.6|40
1651046860000|2022-04-27 08:07:40|13118.8|13116.8|13121.2|13119.2|13121.2|13119.2|13118.7|13116.7|13
1651046870000|2022-04-27 08:07:50|13121.1|13119.1|13124|13122|13124.7|13122.7|13120|13118|43
1651046880000|2022-04-27 08:08:00|13123.3|13121.3|13123.7|13121.7|13124.5|13122.5|13122.2|13120.2|17
1651046890000|2022-04-27 08:08:10|13124|13122|13119.3|13117.3|13124.8|13122.8|13118.5|13116.5|52
1651046900000|2022-04-27 08:08:20|13119.5|13117.5|13118.5|13116.5|13121.8|13119.8|13118.5|13116.5|21
1651046910000|2022-04-27 08:08:30|13118.8|13116.8|13119.3|13117.3|13120|13118|13118.3|13116.3|18
1651046920000|2022-04-27 08:08:40|13119.2|13117.2|13118.5|13116.5|13119.6|13117.6|13117.3|13115.3|38
1651046930000|2022-04-27 08:08:50|13118.3|13116.3|13118.2|13116.2|13118.7|13116.7|13117.1|13115.1|21
1651046940000|2022-04-27 08:09:00|13118.1|13116.1|13117.7|13115.7|13121.2|13119.2|13117.6|13115.6|15
1651046950000|2022-04-27 08:09:10|13117.6|13115.6|13111.8|13109.8|13117.7|13115.7|13111.8|13109.8|128
1651046960000|2022-04-27 08:09:20|13111.6|13109.6|13112.8|13110.8|13113.3|13111.3|13108.6|13106.6|54
1651046970000|2022-04-27 08:09:30|13113|13111|13113.2|13111.2|13113.7|13111.7|13111.1|13109.1|33
1651046980000|2022-04-27 08:09:40|13113.6|13111.6|13115|13113|13118.3|13116.3|13113.3|13111.3|59
1651046990000|2022-04-27 08:09:50|13114.8|13112.8|13119|13117|13119.3|13117.3|13114.5|13112.5|21
1651047000000|2022-04-27 08:10:00|13119.6|13117.6|13123.7|13121.7|13124.7|13122.7|13119.6|13117.6|74
1651047010000|2022-04-27 08:10:10|13123.3|13121.3|13127.5|13125.5|13129.1|13127.1|13123.3|13121.3|61
1651047020000|2022-04-27 08:10:20|13127.6|13125.6|13127.3|13125.3|13129.6|13127.6|13126.3|13124.3|33
1651047030000|2022-04-27 08:10:30|13127.2|13125.2|13128.6|13126.6|13129.1|13127.1|13126.7|13124.7|26
1651047040000|2022-04-27 08:10:40|13128.3|13126.3|13130.6|13128.6|13131.7|13129.7|13128.2|13126.2|38
1651047050000|2022-04-27 08:10:50|13130.7|13128.7|13130.6|13128.6|13134.1|13132.1|13129.5|13127.5|59
1651047060000|2022-04-27 08:11:00|13130.3|13128.3|13133.2|13131.2|13136|13134|13130.1|13128.1|45
1651047070000|2022-04-27 08:11:10|13132.8|13130.8|13133.6|13131.6|13134.2|13132.2|13132|13130|12
1651047080000|2022-04-27 08:11:20|13133.5|13131.5|13132.5|13130.5|13133.5|13131.5|13131.5|13129.5|19
1651047090000|2022-04-27 08:11:30|13132.6|13130.6|13128.8|13126.8|13132.6|13130.6|13128.5|13126.5|56
1651047100000|2022-04-27 08:11:40|13128.5|13126.5|13127.7|13125.7|13128.6|13126.6|13125.7|13123.7|35
1651047110000|2022-04-27 08:11:50|13127.6|13125.6|13128.1|13126.1|13128.7|13126.7|13124.5|13122.5|37
1651047120000|2022-04-27 08:12:00|13128|13126|13127.8|13125.8|13129|13127|13127.1|13125.1|13
1651047130000|2022-04-27 08:12:10|13127.7|13125.7|13127.6|13125.6|13130.5|13128.5|13124.8|13122.8|78
1651047140000|2022-04-27 08:12:20|13127.7|13125.7|13129.5|13127.5|13129.5|13127.5|13126.6|13124.6|9
1651047150000|2022-04-27 08:12:30|13129.6|13127.6|13136.1|13134.1|13138.3|13136.3|13129.6|13127.6|80
1651047160000|2022-04-27 08:12:40|13136.8|13134.8|13139.5|13137.5|13139.8|13137.8|13136.8|13134.8|56
1651047170000|2022-04-27 08:12:50|13139.7|13137.7|13145.8|13143.8|13149.8|13147.8|13139.7|13137.7|324
1651047180000|2022-04-27 08:13:00|13146.3|13144.3|13146.2|13144.2|13147.7|13145.7|13144.2|13142.2|66
1651047190000|2022-04-27 08:13:10|13145.8|13143.8|13147.3|13145.3|13147.6|13145.6|13144.6|13142.6|50
1651047200000|2022-04-27 08:13:20|13147.2|13145.2|13145.8|13143.8|13149.7|13147.7|13145.5|13143.5|43
1651047210000|2022-04-27 08:13:30|13144.6|13142.6|13144.2|13142.2|13145.7|13143.7|13143.5|13141.5|39
1651047220000|2022-04-27 08:13:40|13144.1|13142.1|13142.8|13140.8|13146.5|13144.5|13142.6|13140.6|82
1651047230000|2022-04-27 08:13:50|13143|13141|13143.5|13141.5|13144.1|13142.1|13141.6|13139.6|42
1651047240000|2022-04-27 08:14:00|13143.6|13141.6|13144.7|13142.7|13146.5|13144.5|13142.6|13140.6|57
1651047250000|2022-04-27 08:14:10|13144.8|13142.8|13149.7|13147.7|13149.8|13147.8|13144.8|13142.8|66
1651047260000|2022-04-27 08:14:20|13149.8|13147.8|13150.3|13148.3|13152.3|13150.3|13149.1|13147.1|179
1651047270000|2022-04-27 08:14:30|13150.8|13148.8|13153.5|13151.5|13158.3|13156.3|13150.6|13148.6|305
1651047280000|2022-04-27 08:14:40|13153.6|13151.6|13160.3|13158.3|13160.6|13158.6|13153.2|13151.2|88
1651047290000|2022-04-27 08:14:50|13160.2|13158.2|13160.2|13158.2|13161.3|13159.3|13159.2|13157.2|110
1651047300000|2022-04-27 08:15:00|13160.3|13158.3|13164.3|13162.3|13164.6|13162.6|13160.1|13158.1|112
1651047310000|2022-04-27 08:15:10|13164.6|13162.6|13164.1|13162.1|13164.6|13162.6|13160.1|13158.1|101
1651047320000|2022-04-27 08:15:20|13164.2|13162.2|13161.3|13159.3|13164.2|13162.2|13160|13158|102
1651047330000|2022-04-27 08:15:30|13161.5|13159.5|13165|13163|13165.7|13163.7|13161.2|13159.2|106
1651047340000|2022-04-27 08:15:40|13164.8|13162.8|13163.3|13161.3|13164.8|13162.8|13162.2|13160.2|46
1651047350000|2022-04-27 08:15:50|13163.2|13161.2|13162|13160|13163.6|13161.6|13160.3|13158.3|78
1651047360000|2022-04-27 08:16:00|13161.8|13159.8|13160.8|13158.8|13161.8|13159.8|13158.2|13156.2|67
1651047370000|2022-04-27 08:16:10|13160.7|13158.7|13159.1|13157.1|13161.8|13159.8|13158.8|13156.8|68
1651047380000|2022-04-27 08:16:20|13159.2|13157.2|13162.1|13160.1|13163.2|13161.2|13159.1|13157.1|57
1651047390000|2022-04-27 08:16:30|13161.8|13159.8|13161.7|13159.7|13162.3|13160.3|13160.6|13158.6|47
1651047400000|2022-04-27 08:16:40|13161.8|13159.8|13164.2|13162.2|13164.5|13162.5|13161.7|13159.7|42
1651047410000|2022-04-27 08:16:50|13164.3|13162.3|13172.3|13170.3|13172.3|13170.3|13163.5|13161.5|116
1651047420000|2022-04-27 08:17:00|13172.5|13170.5|13173.7|13171.7|13175|13173|13170.2|13168.2|139
1651047430000|2022-04-27 08:17:10|13173.8|13171.8|13172.1|13170.1|13174.3|13172.3|13171|13169|135
1651047440000|2022-04-27 08:17:20|13172.2|13170.2|13173.6|13171.6|13174.1|13172.1|13170.5|13168.5|85
1651047450000|2022-04-27 08:17:30|13173.3|13171.3|13176.8|13174.8|13177|13175|13173|13171|68
1651047460000|2022-04-27 08:17:40|13177|13175|13179.2|13177.2|13180|13178|13175.7|13173.7|117
1651047470000|2022-04-27 08:17:50|13180.1|13178.1|13176.6|13174.6|13182.3|13180.3|13176.6|13174.6|160
1651047480000|2022-04-27 08:18:00|13176.5|13174.5|13172.6|13170.6|13177.7|13175.7|13171|13169|99
1651047490000|2022-04-27 08:18:10|13172.7|13170.7|13169.8|13167.8|13174.5|13172.5|13169.1|13167.1|92
1651047500000|2022-04-27 08:18:20|13169.7|13167.7|13174.1|13172.1|13175.7|13173.7|13169.5|13167.5|122
1651047510000|2022-04-27 08:18:30|13174|13172|13174.6|13172.6|13175.6|13173.6|13172.5|13170.5|117
1651047520000|2022-04-27 08:18:40|13174.5|13172.5|13173.1|13171.1|13175.1|13173.1|13172.6|13170.6|76
1651047530000|2022-04-27 08:18:50|13173|13171|13172.2|13170.2|13173|13171|13171.5|13169.5|46
1651047540000|2022-04-27 08:19:00|13172.3|13170.3|13175.1|13173.1|13176.1|13174.1|13171.7|13169.7|79
1651047550000|2022-04-27 08:19:10|13175|13173|13177.8|13175.8|13179|13177|13174.1|13172.1|63
1651047560000|2022-04-27 08:19:20|13177.6|13175.6|13177|13175|13178.7|13176.7|13173.3|13171.3|75
1651047570000|2022-04-27 08:19:30|13176.8|13174.8|13175|13173|13177.2|13175.2|13174.1|13172.1|83
1651047580000|2022-04-27 08:19:40|13175.1|13173.1|13171.6|13169.6|13175.1|13173.1|13170.7|13168.7|94
1651047590000|2022-04-27 08:19:50|13171.5|13169.5|13170.8|13168.8|13172.8|13170.8|13170.1|13168.1|37
1651047600000|2022-04-27 08:20:00|13170.7|13168.7|13165.2|13163.2|13172.7|13170.7|13165.2|13163.2|105
1651047610000|2022-04-27 08:20:10|13164.8|13162.8|13164.8|13162.8|13166.5|13164.5|13164|13162|80
1651047620000|2022-04-27 08:20:20|13165.2|13163.2|13164.8|13162.8|13165.3|13163.3|13164.3|13162.3|47
1651047630000|2022-04-27 08:20:30|13164.7|13162.7|13159.8|13157.8|13164.7|13162.7|13159.7|13157.7|62
1651047640000|2022-04-27 08:20:40|13160|13158|13158.1|13156.1|13160.1|13158.1|13155.7|13153.7|76
1651047650000|2022-04-27 08:20:50|13157.8|13155.8|13162.2|13160.2|13163.2|13161.2|13156.6|13154.6|83
1651047660000|2022-04-27 08:21:00|13162.3|13160.3|13160.3|13158.3|13163.7|13161.7|13159.6|13157.6|31
1651047670000|2022-04-27 08:21:10|13160.2|13158.2|13160|13158|13160.3|13158.3|13158.8|13156.8|14
1651047680000|2022-04-27 08:21:20|13159|13157|13160.7|13158.7|13161.1|13159.1|13159|13157|48
1651047690000|2022-04-27 08:21:30|13160.6|13158.6|13162|13160|13162|13160|13159.2|13157.2|40
1651047700000|2022-04-27 08:21:40|13161.8|13159.8|13165.3|13163.3|13165.5|13163.5|13160.5|13158.5|41
1651047710000|2022-04-27 08:21:50|13165.7|13163.7|13166.1|13164.1|13166.7|13164.7|13165.2|13163.2|75
1651047720000|2022-04-27 08:22:00|13166.6|13164.6|13174|13172|13174.3|13172.3|13166.6|13164.6|154
1651047730000|2022-04-27 08:22:10|13174.8|13172.8|13177.7|13175.7|13178.6|13176.6|13174.8|13172.8|77
1651047740000|2022-04-27 08:22:20|13178|13176|13174.1|13172.1|13178|13176|13173|13171|57
1651047750000|2022-04-27 08:22:30|13174.2|13172.2|13179|13177|13180|13178|13174.2|13172.2|60
1651047760000|2022-04-27 08:22:40|13178.7|13176.7|13177.6|13175.6|13178.7|13176.7|13175|13173|44
1651047770000|2022-04-27 08:22:50|13178|13176|13176.5|13174.5|13178|13176|13176.3|13174.3|29
1651047780000|2022-04-27 08:23:00|13176.2|13174.2|13178.6|13176.6|13179|13177|13176.2|13174.2|41
1651047790000|2022-04-27 08:23:10|13178.3|13176.3|13179.2|13177.2|13182.5|13180.5|13178.3|13176.3|103
1651047800000|2022-04-27 08:23:20|13180.1|13178.1|13182.1|13180.1|13183.2|13181.2|13179.7|13177.7|49
1651047810000|2022-04-27 08:23:30|13181.8|13179.8|13185.1|13183.1|13185.1|13183.1|13181.8|13179.8|90
1651047820000|2022-04-27 08:23:40|13185.2|13183.2|13181.8|13179.8|13185.5|13183.5|13181.2|13179.2|85
1651047830000|2022-04-27 08:23:50|13182.1|13180.1|13181|13179|13182.2|13180.2|13181|13179|51
1651047840000|2022-04-27 08:24:00|13180.7|13178.7|13177.3|13175.3|13182.3|13180.3|13177|13175|93
1651047850000|2022-04-27 08:24:10|13177|13175|13175.7|13173.7|13177.8|13175.8|13173.6|13171.6|79
1651047860000|2022-04-27 08:24:20|13175.6|13173.6|13175.6|13173.6|13176.5|13174.5|13174.2|13172.2|34
1651047870000|2022-04-27 08:24:30|13175.5|13173.5|13171.1|13169.1|13175.8|13173.8|13171.1|13169.1|36
1651047880000|2022-04-27 08:24:40|13171|13169|13166.2|13164.2|13171.5|13169.5|13165.6|13163.6|96
1651047890000|2022-04-27 08:24:50|13165.8|13163.8|13167.6|13165.6|13169.1|13167.1|13165.5|13163.5|27
1651047900000|2022-04-27 08:25:00|13167.5|13165.5|13172.6|13170.6|13174|13172|13167.3|13165.3|65
1651047910000|2022-04-27 08:25:10|13172.7|13170.7|13169.8|13167.8|13173.1|13171.1|13169.8|13167.8|29
1651047920000|2022-04-27 08:25:20|13169.7|13167.7|13168.6|13166.6|13170.6|13168.6|13168.5|13166.5|20
1651047930000|2022-04-27 08:25:30|13168.5|13166.5|13167.6|13165.6|13168.7|13166.7|13166.7|13164.7|34
1651047940000|2022-04-27 08:25:40|13167.7|13165.7|13163.2|13161.2|13167.7|13165.7|13163|13161|75
1651047950000|2022-04-27 08:25:50|13163.1|13161.1|13161.5|13159.5|13163.8|13161.8|13161.1|13159.1|77
1651047960000|2022-04-27 08:26:00|13161.6|13159.6|13163.2|13161.2|13165.3|13163.3|13161.6|13159.6|32
1651047970000|2022-04-27 08:26:10|13163.3|13161.3|13162.5|13160.5|13163.3|13161.3|13161.5|13159.5|56
1651047980000|2022-04-27 08:26:20|13162|13160|13161.1|13159.1|13162.3|13160.3|13160.2|13158.2|45
1651047990000|2022-04-27 08:26:30|13161.6|13159.6|13161.3|13159.3|13164.2|13162.2|13160.8|13158.8|40
1651048000000|2022-04-27 08:26:40|13161.6|13159.6|13163|13161|13163.1|13161.1|13160.1|13158.1|35
1651048010000|2022-04-27 08:26:50|13163.1|13161.1|13161.1|13159.1|13164.2|13162.2|13160.1|13158.1|20
1651048020000|2022-04-27 08:27:00|13161|13159|13161.6|13159.6|13165.3|13163.3|13161|13159|30
1651048030000|2022-04-27 08:27:10|13161.7|13159.7|13165.1|13163.1|13165.6|13163.6|13161.6|13159.6|34
1651048040000|2022-04-27 08:27:20|13165.2|13163.2|13161.6|13159.6|13165.2|13163.2|13160.8|13158.8|37
1651048050000|2022-04-27 08:27:30|13161.5|13159.5|13162|13160|13164.2|13162.2|13160.5|13158.5|34
1651048060000|2022-04-27 08:27:40|13161.8|13159.8|13161.3|13159.3|13162.2|13160.2|13159.8|13157.8|17
1651048070000|2022-04-27 08:27:50|13161.1|13159.1|13160.6|13158.6|13163.7|13161.7|13160.3|13158.3|14
1651048080000|2022-04-27 08:28:00|13160.8|13158.8|13161.3|13159.3|13162.6|13160.6|13159.7|13157.7|35
1651048090000|2022-04-27 08:28:10|13161.6|13159.6|13162.7|13160.7|13165.6|13163.6|13161.6|13159.6|45
1651048100000|2022-04-27 08:28:20|13162.6|13160.6|13161.8|13159.8|13164.2|13162.2|13161.1|13159.1|38
1651048110000|2022-04-27 08:28:30|13161.7|13159.7|13161.3|13159.3|13161.7|13159.7|13159.1|13157.1|34
1651048120000|2022-04-27 08:28:40|13161.1|13159.1|13160|13158|13161.3|13159.3|13158.7|13156.7|20
1651048130000|2022-04-27 08:28:50|13159.6|13157.6|13159|13157|13161.3|13159.3|13159|13157|25
1651048140000|2022-04-27 08:29:00|13158.8|13156.8|13161.3|13159.3|13163|13161|13158.8|13156.8|33
1651048150000|2022-04-27 08:29:10|13161.2|13159.2|13160|13158|13161.3|13159.3|13159|13157|147
1651048160000|2022-04-27 08:29:20|13160.1|13158.1|13159.5|13157.5|13160.3|13158.3|13158.7|13156.7|35
1651048170000|2022-04-27 08:29:30|13159.7|13157.7|13159.8|13157.8|13161.2|13159.2|13159.1|13157.1|22
1651048180000|2022-04-27 08:29:40|13159.7|13157.7|13158.3|13156.3|13160|13158|13157.6|13155.6|30
1651048190000|2022-04-27 08:29:50|13157.8|13155.8|13155.5|13153.5|13158.3|13156.3|13153.3|13151.3|84
1651048200000|2022-04-27 08:30:00|13155.6|13153.6|13158|13156|13158.5|13156.5|13155.6|13153.6|32
1651048210000|2022-04-27 08:30:10|13157.8|13155.8|13161.3|13159.3|13161.5|13159.5|13156.8|13154.8|42
1651048220000|2022-04-27 08:30:20|13161.5|13159.5|13160.3|13158.3|13161.5|13159.5|13160.1|13158.1|22
1651048230000|2022-04-27 08:30:30|13160.5|13158.5|13158.8|13156.8|13160.8|13158.8|13157|13155|41
1651048240000|2022-04-27 08:30:40|13158.7|13156.7|13158.8|13156.8|13159.1|13157.1|13155.8|13153.8|38
1651048250000|2022-04-27 08:30:50|13158.3|13156.3|13159.3|13157.3|13160.3|13158.3|13157.1|13155.1|36
1651048260000|2022-04-27 08:31:00|13159.5|13157.5|13160.1|13158.1|13160.3|13158.3|13158|13156|32
1651048270000|2022-04-27 08:31:10|13160.2|13158.2|13157.8|13155.8|13160.8|13158.8|13157.7|13155.7|18
1651048280000|2022-04-27 08:31:20|13157.7|13155.7|13159.3|13157.3|13160.6|13158.6|13157.5|13155.5|11
1651048290000|2022-04-27 08:31:30|13159.5|13157.5|13156.6|13154.6|13159.8|13157.8|13156.6|13154.6|14
1651048300000|2022-04-27 08:31:40|13156.7|13154.7|13154.3|13152.3|13157.3|13155.3|13154.3|13152.3|25
1651048310000|2022-04-27 08:31:50|13154.6|13152.6|13152.8|13150.8|13155.5|13153.5|13152.7|13150.7|34
1651048320000|2022-04-27 08:32:00|13153|13151|13149.8|13147.8|13153.2|13151.2|13149.3|13147.3|63
1651048330000|2022-04-27 08:32:10|13150|13148|13152.3|13150.3|13153.2|13151.2|13149.5|13147.5|44
1651048340000|2022-04-27 08:32:20|13152.5|13150.5|13149.6|13147.6|13155.3|13153.3|13149.1|13147.1|125
1651048350000|2022-04-27 08:32:30|13149.7|13147.7|13148.6|13146.6|13150.6|13148.6|13148.2|13146.2|41
1651048360000|2022-04-27 08:32:40|13148.5|13146.5|13149.5|13147.5|13150.1|13148.1|13148.2|13146.2|23
1651048370000|2022-04-27 08:32:50|13149.3|13147.3|13148.5|13146.5|13150.6|13148.6|13148|13146|23
1651048380000|2022-04-27 08:33:00|13148.6|13146.6|13151.6|13149.6|13151.7|13149.7|13148.5|13146.5|21
1651048390000|2022-04-27 08:33:10|13151.5|13149.5|13147.3|13145.3|13151.6|13149.6|13147.3|13145.3|85
1651048400000|2022-04-27 08:33:20|13147.2|13145.2|13144.1|13142.1|13148.1|13146.1|13144.1|13142.1|53
1651048410000|2022-04-27 08:33:30|13144|13142|13147.5|13145.5|13148|13146|13143.8|13141.8|66
1651048420000|2022-04-27 08:33:40|13148.6|13146.6|13147.6|13145.6|13149.1|13147.1|13146.6|13144.6|28
1651048430000|2022-04-27 08:33:50|13147.5|13145.5|13150.1|13148.1|13151|13149|13147.3|13145.3|51
1651048440000|2022-04-27 08:34:00|13150.2|13148.2|13146.1|13144.1|13151.1|13149.1|13145.1|13143.1|57
1651048450000|2022-04-27 08:34:10|13146|13144|13147.5|13145.5|13149.2|13147.2|13145.5|13143.5|62
1651048460000|2022-04-27 08:34:20|13147.6|13145.6|13147|13145|13147.6|13145.6|13145.6|13143.6|28
1651048470000|2022-04-27 08:34:30|13146.8|13144.8|13146.3|13144.3|13148.5|13146.5|13145.2|13143.2|64
1651048480000|2022-04-27 08:34:40|13146.2|13144.2|13141.3|13139.3|13146.2|13144.2|13141|13139|64
1651048490000|2022-04-27 08:34:50|13141.6|13139.6|13139.5|13137.5|13141.7|13139.7|13139.5|13137.5|125
1651048500000|2022-04-27 08:35:00|13139.3|13137.3|13137.1|13135.1|13139.5|13137.5|13136.6|13134.6|94
1651048510000|2022-04-27 08:35:10|13137|13135|13134.8|13132.8|13138.3|13136.3|13134.8|13132.8|91
1651048520000|2022-04-27 08:35:20|13135.1|13133.1|13138|13136|13138|13136|13134.6|13132.6|31
1651048530000|2022-04-27 08:35:30|13138.1|13136.1|13138|13136|13139.5|13137.5|13136.6|13134.6|30
1651048540000|2022-04-27 08:35:40|13137.8|13135.8|13135.5|13133.5|13139.3|13137.3|13134.8|13132.8|34
1651048550000|2022-04-27 08:35:50|13135.3|13133.3|13137.1|13135.1|13137.6|13135.6|13134.5|13132.5|93
1651048560000|2022-04-27 08:36:00|13137|13135|13135.7|13133.7|13138.3|13136.3|13135.2|13133.2|30
1651048570000|2022-04-27 08:36:10|13135.6|13133.6|13136.2|13134.2|13136.2|13134.2|13134.3|13132.3|42
1651048580000|2022-04-27 08:36:20|13136.1|13134.1|13140.3|13138.3|13140.7|13138.7|13135.6|13133.6|41
1651048590000|2022-04-27 08:36:30|13140.7|13138.7|13142.7|13140.7|13143.5|13141.5|13140|13138|54
1651048600000|2022-04-27 08:36:40|13142.8|13140.8|13144.8|13142.8|13145.1|13143.1|13141.8|13139.8|30
1651048610000|2022-04-27 08:36:50|13145.1|13143.1|13147.3|13145.3|13147.3|13145.3|13144.1|13142.1|27
1651048620000|2022-04-27 08:37:00|13147.5|13145.5|13145.8|13143.8|13148.8|13146.8|13144.8|13142.8|47
1651048630000|2022-04-27 08:37:10|13145.3|13143.3|13141.7|13139.7|13145.8|13143.8|13141.7|13139.7|25
1651048640000|2022-04-27 08:37:20|13141.3|13139.3|13143|13141|13145.5|13143.5|13141.1|13139.1|57
1651048650000|2022-04-27 08:37:30|13142.6|13140.6|13144.1|13142.1|13144.3|13142.3|13142.6|13140.6|9
1651048660000|2022-04-27 08:37:40|13144.2|13142.2|13148.8|13146.8|13148.8|13146.8|13144.2|13142.2|29
1651048670000|2022-04-27 08:37:50|13147.7|13145.7|13146.3|13144.3|13147.8|13145.8|13145.6|13143.6|19
1651048680000|2022-04-27 08:38:00|13146.2|13144.2|13145.1|13143.1|13146.5|13144.5|13144.6|13142.6|18
1651048690000|2022-04-27 08:38:10|13145|13143|13137.5|13135.5|13145|13143|13137.3|13135.3|45
1651048700000|2022-04-27 08:38:20|13138.3|13136.3|13137.6|13135.6|13138.5|13136.5|13136.7|13134.7|22
1651048710000|2022-04-27 08:38:30|13137.7|13135.7|13141.6|13139.6|13142|13140|13137.7|13135.7|23
1651048720000|2022-04-27 08:38:40|13141.5|13139.5|13144.6|13142.6|13145.3|13143.3|13140.8|13138.8|17
1651048730000|2022-04-27 08:38:50|13144.7|13142.7|13144.3|13142.3|13145.2|13143.2|13142.6|13140.6|26
1651048740000|2022-04-27 08:39:00|13144.6|13142.6|13148.6|13146.6|13148.6|13146.6|13144.6|13142.6|37
1651048750000|2022-04-27 08:39:10|13148.3|13146.3|13148|13146|13148.7|13146.7|13146.7|13144.7|14
1651048760000|2022-04-27 08:39:20|13147.8|13145.8|13147.2|13145.2|13148.7|13146.7|13147|13145|17
1651048770000|2022-04-27 08:39:30|13147.1|13145.1|13146.5|13144.5|13147.7|13145.7|13146|13144|18
1651048780000|2022-04-27 08:39:40|13146.6|13144.6|13144.1|13142.1|13148.3|13146.3|13143.5|13141.5|22
1651048790000|2022-04-27 08:39:50|13144|13142|13145|13143|13145.1|13143.1|13142.7|13140.7|17
1651048800000|2022-04-27 08:40:00|13145.1|13143.1|13147.7|13145.7|13148.7|13146.7|13145|13143|10
1651048810000|2022-04-27 08:40:10|13147.6|13145.6|13146.8|13144.8|13148|13146|13146.7|13144.7|39
1651048820000|2022-04-27 08:40:20|13147.6|13145.6|13152|13150|13152|13150|13147.3|13145.3|39
1651048830000|2022-04-27 08:40:30|13152.2|13150.2|13152.3|13150.3|13153.8|13151.8|13151.5|13149.5|37
1651048840000|2022-04-27 08:40:40|13151.6|13149.6|13151.6|13149.6|13152|13150|13149.1|13147.1|27
1651048850000|2022-04-27 08:40:50|13151.3|13149.3|13151.1|13149.1|13152.6|13150.6|13150.8|13148.8|15
1651048860000|2022-04-27 08:41:00|13150.7|13148.7|13153.1|13151.1|13153.2|13151.2|13150.3|13148.3|18
1651048870000|2022-04-27 08:41:10|13153.2|13151.2|13151.5|13149.5|13153.7|13151.7|13151.1|13149.1|24
1651048880000|2022-04-27 08:41:20|13151.6|13149.6|13151|13149|13152.1|13150.1|13150.5|13148.5|19
1651048890000|2022-04-27 08:41:30|13151.1|13149.1|13151.7|13149.7|13152.3|13150.3|13151.1|13149.1|13
1651048900000|2022-04-27 08:41:40|13151.3|13149.3|13150.3|13148.3|13151.6|13149.6|13150.3|13148.3|8
1651048910000|2022-04-27 08:41:50|13150.2|13148.2|13150.1|13148.1|13151.3|13149.3|13148.3|13146.3|46
1651048920000|2022-04-27 08:42:00|13150.2|13148.2|13149.3|13147.3|13152.8|13150.8|13149.1|13147.1|41
1651048930000|2022-04-27 08:42:10|13149.5|13147.5|13146.6|13144.6|13149.7|13147.7|13146.6|13144.6|32
1651048940000|2022-04-27 08:42:20|13146.7|13144.7|13150|13148|13150.6|13148.6|13146.7|13144.7|24
1651048950000|2022-04-27 08:42:30|13150.1|13148.1|13151.6|13149.6|13154.5|13152.5|13149.8|13147.8|58
1651048960000|2022-04-27 08:42:40|13151.7|13149.7|13154.5|13152.5|13154.5|13152.5|13151.6|13149.6|33
1651048970000|2022-04-27 08:42:50|13154.7|13152.7|13152.7|13150.7|13154.7|13152.7|13152.7|13150.7|24
1651048980000|2022-04-27 08:43:00|13152.2|13150.2|13153.2|13151.2|13153.3|13151.3|13150.5|13148.5|45
1651048990000|2022-04-27 08:43:10|13153.3|13151.3|13153.6|13151.6|13153.7|13151.7|13152.8|13150.8|21
1651049000000|2022-04-27 08:43:20|13153.8|13151.8|13151.1|13149.1|13155|13153|13151|13149|68
1651049010000|2022-04-27 08:43:30|13150.7|13148.7|13151.1|13149.1|13152.8|13150.8|13150.7|13148.7|13
1651049020000|2022-04-27 08:43:40|13151.2|13149.2|13151.3|13149.3|13153|13151|13151.1|13149.1|13
1651049030000|2022-04-27 08:43:50|13151.6|13149.6|13150.8|13148.8|13152.1|13150.1|13150.7|13148.7|10
1651049040000|2022-04-27 08:44:00|13150.6|13148.6|13150.5|13148.5|13152.5|13150.5|13150.5|13148.5|15
1651049050000|2022-04-27 08:44:10|13150.3|13148.3|13150.1|13148.1|13150.6|13148.6|13148.7|13146.7|12
1651049060000|2022-04-27 08:44:20|13150|13148|13148.2|13146.2|13150.1|13148.1|13146.1|13144.1|36
1651049070000|2022-04-27 08:44:30|13148.8|13146.8|13148.1|13146.1|13150.8|13148.8|13147.7|13145.7|21
1651049080000|2022-04-27 08:44:40|13147.8|13145.8|13144.5|13142.5|13148.3|13146.3|13144.5|13142.5|40
1651049090000|2022-04-27 08:44:50|13144.3|13142.3|13144.2|13142.2|13144.7|13142.7|13143.6|13141.6|14
1651049100000|2022-04-27 08:45:00|13144.3|13142.3|13137.5|13135.5|13144.3|13142.3|13135.1|13133.1|68
1651049110000|2022-04-27 08:45:10|13137.3|13135.3|13132.6|13130.6|13137.3|13135.3|13132.6|13130.6|49
1651049120000|2022-04-27 08:45:20|13132.7|13130.7|13134.3|13132.3|13136.1|13134.1|13130.5|13128.5|75
1651049130000|2022-04-27 08:45:30|13134.5|13132.5|13134.6|13132.6|13136.6|13134.6|13134.2|13132.2|37
1651049140000|2022-04-27 08:45:40|13135|13133|13133.2|13131.2|13136.7|13134.7|13133.1|13131.1|15
1651049150000|2022-04-27 08:45:50|13132.6|13130.6|13130.7|13128.7|13133.1|13131.1|13130.5|13128.5|47
1651049160000|2022-04-27 08:46:00|13130.8|13128.8|13127.6|13125.6|13131.3|13129.3|13127|13125|69
1651049170000|2022-04-27 08:46:10|13127.3|13125.3|13126.2|13124.2|13127.6|13125.6|13125.6|13123.6|23
1651049180000|2022-04-27 08:46:20|13126.3|13124.3|13126|13124|13127.2|13125.2|13125.7|13123.7|40
1651049190000|2022-04-27 08:46:30|13125.8|13123.8|13124|13122|13126|13124|13119.7|13117.7|146
1651049200000|2022-04-27 08:46:40|13123.8|13121.8|13119.8|13117.8|13124.3|13122.3|13119|13117|80
1651049210000|2022-04-27 08:46:50|13120|13118|13123.1|13121.1|13123.7|13121.7|13119.3|13117.3|56
1651049220000|2022-04-27 08:47:00|13123.2|13121.2|13122.1|13120.1|13123.3|13121.3|13117.5|13115.5|77
1651049230000|2022-04-27 08:47:10|13122.2|13120.2|13121.1|13119.1|13123.1|13121.1|13120.6|13118.6|44
1651049240000|2022-04-27 08:47:20|13121|13119|13119.8|13117.8|13121|13119|13117.5|13115.5|51
1651049250000|2022-04-27 08:47:30|13119.7|13117.7|13118.8|13116.8|13120.6|13118.6|13117.7|13115.7|30
1651049260000|2022-04-27 08:47:40|13118.6|13116.6|13120.1|13118.1|13122.1|13120.1|13117.5|13115.5|52
1651049270000|2022-04-27 08:47:50|13120|13118|13122.6|13120.6|13123.3|13121.3|13119.6|13117.6|45
1651049280000|2022-04-27 08:48:00|13122.5|13120.5|13124.5|13122.5|13124.8|13122.8|13120.5|13118.5|74
1651049290000|2022-04-27 08:48:10|13124.8|13122.8|13124.6|13122.6|13126.3|13124.3|13124.1|13122.1|39
1651049300000|2022-04-27 08:48:20|13124.3|13122.3|13124.1|13122.1|13125.8|13123.8|13123.7|13121.7|24
1651049310000|2022-04-27 08:48:30|13124.2|13122.2|13115.1|13113.1|13124.2|13122.2|13113.1|13111.1|97
1651049320000|2022-04-27 08:48:40|13115.2|13113.2|13116.1|13114.1|13119.6|13117.6|13114.6|13112.6|61
1651049330000|2022-04-27 08:48:50|13116|13114|13115.3|13113.3|13116.5|13114.5|13114.8|13112.8|26
1651049340000|2022-04-27 08:49:00|13115.5|13113.5|13116.8|13114.8|13117.3|13115.3|13115.5|13113.5|38
1651049350000|2022-04-27 08:49:10|13116.7|13114.7|13120.2|13118.2|13121.5|13119.5|13115.6|13113.6|46
1651049360000|2022-04-27 08:49:20|13120.3|13118.3|13117.8|13115.8|13121.2|13119.2|13117.5|13115.5|19
1651049370000|2022-04-27 08:49:30|13118|13116|13120|13118|13121|13119|13117.6|13115.6|27
1651049380000|2022-04-27 08:49:40|13119.8|13117.8|13120.3|13118.3|13120.6|13118.6|13116.2|13114.2|30
1651049390000|2022-04-27 08:49:50|13120.2|13118.2|13118.7|13116.7|13120.2|13118.2|13118|13116|13
1651049400000|2022-04-27 08:50:00|13118.8|13116.8|13116.1|13114.1|13118.8|13116.8|13114.1|13112.1|46
1651049410000|2022-04-27 08:50:10|13116.2|13114.2|13109.8|13107.8|13116.7|13114.7|13108.3|13106.3|171
1651049420000|2022-04-27 08:50:20|13109.6|13107.6|13109.2|13107.2|13112.5|13110.5|13106.7|13104.7|107
1651049430000|2022-04-27 08:50:30|13108.6|13106.6|13109|13107|13111.1|13109.1|13108.5|13106.5|33
1651049440000|2022-04-27 08:50:40|13109.1|13107.1|13109.6|13107.6|13109.6|13107.6|13108.6|13106.6|29
1651049450000|2022-04-27 08:50:50|13110.3|13108.3|13111.1|13109.1|13111.6|13109.6|13109.8|13107.8|49
1651049460000|2022-04-27 08:51:00|13111.2|13109.2|13114.3|13112.3|13114.7|13112.7|13111.2|13109.2|35
1651049470000|2022-04-27 08:51:10|13114.2|13112.2|13113.2|13111.2|13115|13113|13113.2|13111.2|12
1651049480000|2022-04-27 08:51:20|13113.5|13111.5|13116.2|13114.2|13116.3|13114.3|13112.8|13110.8|29
1651049490000|2022-04-27 08:51:30|13116.5|13114.5|13118|13116|13118.6|13116.6|13116.3|13114.3|31
1651049500000|2022-04-27 08:51:40|13117.8|13115.8|13119.8|13117.8|13119.8|13117.8|13117.8|13115.8|14
1651049510000|2022-04-27 08:51:50|13119.7|13117.7|13115.8|13113.8|13119.7|13117.7|13115.8|13113.8|25
1651049520000|2022-04-27 08:52:00|13115.7|13113.7|13115.6|13113.6|13115.7|13113.7|13113.3|13111.3|26
1651049530000|2022-04-27 08:52:10|13115.5|13113.5|13115.7|13113.7|13117.6|13115.6|13115.1|13113.1|25
1651049540000|2022-04-27 08:52:20|13115.6|13113.6|13118.8|13116.8|13119.6|13117.6|13115.6|13113.6|15
1651049550000|2022-04-27 08:52:30|13119|13117|13119.6|13117.6|13119.7|13117.7|13118.2|13116.2|11
1651049560000|2022-04-27 08:52:40|13119.5|13117.5|13117.6|13115.6|13120.1|13118.1|13117.3|13115.3|42
1651049570000|2022-04-27 08:52:50|13117.7|13115.7|13118.1|13116.1|13118.6|13116.6|13116.5|13114.5|10
1651049580000|2022-04-27 08:53:00|13118|13116|13120.1|13118.1|13120.1|13118.1|13116.8|13114.8|15
1651049590000|2022-04-27 08:53:10|13120|13118|13122.3|13120.3|13123.3|13121.3|13119.5|13117.5|30
1651049600000|2022-04-27 08:53:20|13122.8|13120.8|13123|13121|13123.7|13121.7|13121.6|13119.6|29
1651049610000|2022-04-27 08:53:30|13123.7|13121.7|13124|13122|13124.2|13122.2|13122.8|13120.8|26
1651049620000|2022-04-27 08:53:40|13123.8|13121.8|13124.3|13122.3|13125.1|13123.1|13123.6|13121.6|15
1651049630000|2022-04-27 08:53:50|13124.1|13122.1|13125.3|13123.3|13125.7|13123.7|13124|13122|19
1651049640000|2022-04-27 08:54:00|13125.5|13123.5|13130.7|13128.7|13131.3|13129.3|13125.1|13123.1|55
1651049650000|2022-04-27 08:54:10|13130.6|13128.6|13131.2|13129.2|13131.2|13129.2|13128.3|13126.3|31
1651049660000|2022-04-27 08:54:20|13131.3|13129.3|13130.8|13128.8|13131.3|13129.3|13130|13128|49
1651049670000|2022-04-27 08:54:30|13131.1|13129.1|13129.6|13127.6|13131.2|13129.2|13129.3|13127.3|31
1651049680000|2022-04-27 08:54:40|13130.1|13128.1|13127.8|13125.8|13130.2|13128.2|13127.3|13125.3|41
1651049690000|2022-04-27 08:54:50|13127.7|13125.7|13126.1|13124.1|13128.3|13126.3|13125.6|13123.6|27
1651049700000|2022-04-27 08:55:00|13126|13124|13128.7|13126.7|13129.3|13127.3|13125.6|13123.6|22
1651049710000|2022-04-27 08:55:10|13128.6|13126.6|13127.8|13125.8|13128.7|13126.7|13127.3|13125.3|24
1651049720000|2022-04-27 08:55:20|13127.7|13125.7|13126.2|13124.2|13128.2|13126.2|13126|13124|11
1651049730000|2022-04-27 08:55:30|13126.1|13124.1|13126.3|13124.3|13126.6|13124.6|13125.7|13123.7|15
1651049740000|2022-04-27 08:55:40|13126.5|13124.5|13129.3|13127.3|13129.7|13127.7|13125.6|13123.6|31
1651049750000|2022-04-27 08:55:50|13129.1|13127.1|13126.6|13124.6|13129.2|13127.2|13126.5|13124.5|19
1651049760000|2022-04-27 08:56:00|13126.5|13124.5|13124.7|13122.7|13127.2|13125.2|13124.5|13122.5|15
1651049770000|2022-04-27 08:56:10|13124.6|13122.6|13128.3|13126.3|13128.6|13126.6|13123.1|13121.1|40
1651049780000|2022-04-27 08:56:20|13128.1|13126.1|13136.8|13134.8|13140.8|13138.8|13126.6|13124.6|165
1651049790000|2022-04-27 08:56:30|13136.7|13134.7|13130.7|13128.7|13136.7|13134.7|13129.8|13127.8|40
1651049800000|2022-04-27 08:56:40|13131.3|13129.3|13132.5|13130.5|13134|13132|13129.7|13127.7|29
1651049810000|2022-04-27 08:56:50|13133|13131|13143.2|13141.2|13146.1|13144.1|13133|13131|112
1651049820000|2022-04-27 08:57:00|13143.3|13141.3|13142.2|13140.2|13149.1|13147.1|13141.1|13139.1|137
1651049830000|2022-04-27 08:57:10|13142.3|13140.3|13146.3|13144.3|13146.8|13144.8|13142.1|13140.1|40
1651049840000|2022-04-27 08:57:20|13146.6|13144.6|13144.7|13142.7|13147.7|13145.7|13144.1|13142.1|60
1651049850000|2022-04-27 08:57:30|13144.8|13142.8|13143.5|13141.5|13145.3|13143.3|13142.5|13140.5|43
1651049860000|2022-04-27 08:57:40|13143.8|13141.8|13144|13142|13145|13143|13142.5|13140.5|24
1651049870000|2022-04-27 08:57:50|13144.1|13142.1|13139.7|13137.7|13144.7|13142.7|13139.7|13137.7|22
1651049880000|2022-04-27 08:58:00|13139.5|13137.5|13140.1|13138.1|13142.5|13140.5|13139|13137|51
1651049890000|2022-04-27 08:58:10|13140|13138|13137|13135|13140.3|13138.3|13135.6|13133.6|46
1651049900000|2022-04-27 08:58:20|13137.1|13135.1|13136|13134|13137.6|13135.6|13135.6|13133.6|21
1651049910000|2022-04-27 08:58:30|13136.1|13134.1|13139.2|13137.2|13140.1|13138.1|13134.8|13132.8|31
1651049920000|2022-04-27 08:58:40|13139.1|13137.1|13140.3|13138.3|13140.6|13138.6|13138.1|13136.1|15
1651049930000|2022-04-27 08:58:50|13140.1|13138.1|13139.3|13137.3|13142.5|13140.5|13139.3|13137.3|28
1651049940000|2022-04-27 08:59:00|13139.2|13137.2|13136.5|13134.5|13140.2|13138.2|13136.1|13134.1|29
1651049950000|2022-04-27 08:59:10|13136.1|13134.1|13130.8|13128.8|13136.5|13134.5|13130.7|13128.7|41
1651049960000|2022-04-27 08:59:20|13131|13129|13131.8|13129.8|13133.2|13131.2|13130.7|13128.7|15
1651049970000|2022-04-27 08:59:30|13131.7|13129.7|13132.1|13130.1|13132.7|13130.7|13130.3|13128.3|17
1651049980000|2022-04-27 08:59:40|13132.2|13130.2|13132.1|13130.1|13132.8|13130.8|13131.5|13129.5|22
1651049990000|2022-04-27 08:59:50|13132.2|13130.2|13129.1|13127.1|13132.2|13130.2|13129|13127|19
1651050000000|2022-04-27 09:00:00|13129|13127|13125.1|13123.1|13129.2|13127.2|13124.5|13122.5|39
1651050010000|2022-04-27 09:00:10|13125.3|13123.3|13125.2|13123.2|13128.6|13126.6|13124|13122|37
1651050020000|2022-04-27 09:00:20|13125.3|13123.3|13128.5|13126.5|13129.5|13127.5|13125|13123|21
1651050030000|2022-04-27 09:00:30|13128.3|13126.3|13131.5|13129.5|13132.8|13130.8|13128.3|13126.3|30
1651050040000|2022-04-27 09:00:40|13131.3|13129.3|13131.1|13129.1|13133.1|13131.1|13131.1|13129.1|36
1651050050000|2022-04-27 09:00:50|13131.2|13129.2|13129.8|13127.8|13131.6|13129.6|13128.8|13126.8|16
1651050060000|2022-04-27 09:01:00|13129.7|13127.7|13133|13131|13134.6|13132.6|13129.3|13127.3|24
1651050070000|2022-04-27 09:01:10|13133.1|13131.1|13138.1|13136.1|13138.7|13136.7|13133.1|13131.1|50
1651050080000|2022-04-27 09:01:20|13137.3|13135.3|13137.1|13135.1|13137.7|13135.7|13136.3|13134.3|18
1651050090000|2022-04-27 09:01:30|13137.2|13135.2|13138.1|13136.1|13139.6|13137.6|13137.1|13135.1|31
1651050100000|2022-04-27 09:01:40|13138|13136|13139.3|13137.3|13139.7|13137.7|13137.1|13135.1|2
1651050110000|2022-04-27 09:01:50|13139|13137|13142.6|13140.6|13142.7|13140.7|13138.3|13136.3|36
1651050120000|2022-04-27 09:02:00|13142.5|13140.5|13139.6|13137.6|13142.5|13140.5|13138.3|13136.3|47
1651050130000|2022-04-27 09:02:10|13139.7|13137.7|13134.6|13132.6|13140.6|13138.6|13134.6|13132.6|39
1651050140000|2022-04-27 09:02:20|13134.5|13132.5|13135.7|13133.7|13135.7|13133.7|13134|13132|21
1651050150000|2022-04-27 09:02:30|13135.8|13133.8|13135|13133|13138.1|13136.1|13134.6|13132.6|27
1651050160000|2022-04-27 09:02:40|13135.1|13133.1|13138.3|13136.3|13138.7|13136.7|13134.8|13132.8|12
1651050170000|2022-04-27 09:02:50|13138.5|13136.5|13135.8|13133.8|13139.6|13137.6|13135.1|13133.1|27
1651050180000|2022-04-27 09:03:00|13135.7|13133.7|13136.5|13134.5|13137.7|13135.7|13134.8|13132.8|18
1651050190000|2022-04-27 09:03:10|13136.6|13134.6|13135.8|13133.8|13137.8|13135.8|13135.5|13133.5|16
1651050200000|2022-04-27 09:03:20|13136|13134|13136.5|13134.5|13138.2|13136.2|13136|13134|36
1651050210000|2022-04-27 09:03:30|13136.3|13134.3|13134.1|13132.1|13137.7|13135.7|13132.6|13130.6|36
1651050220000|2022-04-27 09:03:40|13134.2|13132.2|13135.1|13133.1|13137|13135|13133.8|13131.8|17
1651050230000|2022-04-27 09:03:50|13135.2|13133.2|13132.6|13130.6|13136.2|13134.2|13132.3|13130.3|20
1651050240000|2022-04-27 09:04:00|13132.7|13130.7|13133.5|13131.5|13133.5|13131.5|13130.7|13128.7|26
1651050250000|2022-04-27 09:04:10|13133.3|13131.3|13136.5|13134.5|13136.7|13134.7|13132.2|13130.2|34
1651050260000|2022-04-27 09:04:20|13136.1|13134.1|13132.1|13130.1|13136.2|13134.2|13132|13130|19
1651050270000|2022-04-27 09:04:30|13132.2|13130.2|13131.1|13129.1|13134.1|13132.1|13129.6|13127.6|36
1651050280000|2022-04-27 09:04:40|13131.2|13129.2|13132.1|13130.1|13133.1|13131.1|13130.6|13128.6|26
1651050290000|2022-04-27 09:04:50|13131.8|13129.8|13131.3|13129.3|13134.3|13132.3|13131|13129|13
1651050300000|2022-04-27 09:05:00|13131.5|13129.5|13132.5|13130.5|13135.6|13133.6|13131.5|13129.5|17
1651050310000|2022-04-27 09:05:10|13132.6|13130.6|13132.7|13130.7|13134.1|13132.1|13131.8|13129.8|19
1651050320000|2022-04-27 09:05:20|13132.8|13130.8|13133.6|13131.6|13134.2|13132.2|13132.3|13130.3|10
1651050330000|2022-04-27 09:05:30|13133.7|13131.7|13133.8|13131.8|13135.7|13133.7|13133.3|13131.3|11
1651050340000|2022-04-27 09:05:40|13133.7|13131.7|13133.1|13131.1|13135.1|13133.1|13133|13131|12
1651050350000|2022-04-27 09:05:50|13133.6|13131.6|13133.3|13131.3|13133.7|13131.7|13132.1|13130.1|19
1651050360000|2022-04-27 09:06:00|13133.1|13131.1|13134.8|13132.8|13137.6|13135.6|13133.1|13131.1|22
1651050370000|2022-04-27 09:06:10|13134.7|13132.7|13134.8|13132.8|13135.7|13133.7|13134.3|13132.3|6
1651050380000|2022-04-27 09:06:20|13135|13133|13138.3|13136.3|13138.3|13136.3|13134.8|13132.8|15
1651050390000|2022-04-27 09:06:30|13138.5|13136.5|13138.3|13136.3|13139.2|13137.2|13137.3|13135.3|28
1651050400000|2022-04-27 09:06:40|13138.6|13136.6|13136.5|13134.5|13138.7|13136.7|13134.6|13132.6|13
1651050410000|2022-04-27 09:06:50|13136.6|13134.6|13133.1|13131.1|13136.8|13134.8|13132.5|13130.5|29
1651050420000|2022-04-27 09:07:00|13133.3|13131.3|13134.6|13132.6|13136.2|13134.2|13131.1|13129.1|36
1651050430000|2022-04-27 09:07:10|13134.3|13132.3|13137.6|13135.6|13139.1|13137.1|13134.3|13132.3|29
1651050440000|2022-04-27 09:07:20|13138.1|13136.1|13138.5|13136.5|13138.7|13136.7|13136.6|13134.6|13
1651050450000|2022-04-27 09:07:30|13138.6|13136.6|13142.8|13140.8|13145|13143|13138.1|13136.1|59
1651050460000|2022-04-27 09:07:40|13143|13141|13139.7|13137.7|13143.2|13141.2|13139.3|13137.3|20
1651050470000|2022-04-27 09:07:50|13139.6|13137.6|13138.3|13136.3|13140.5|13138.5|13137.7|13135.7|13
1651050480000|2022-04-27 09:08:00|13138.2|13136.2|13136.7|13134.7|13138.3|13136.3|13135.1|13133.1|18
1651050490000|2022-04-27 09:08:10|13136.8|13134.8|13139.1|13137.1|13141.1|13139.1|13136.8|13134.8|35
1651050500000|2022-04-27 09:08:20|13138.7|13136.7|13138.2|13136.2|13139.5|13137.5|13138.2|13136.2|25
1651050510000|2022-04-27 09:08:30|13138.1|13136.1|13136.6|13134.6|13138.6|13136.6|13136.5|13134.5|22
1651050520000|2022-04-27 09:08:40|13136.5|13134.5|13134.7|13132.7|13136.5|13134.5|13134.7|13132.7|24
1651050530000|2022-04-27 09:08:50|13134.1|13132.1|13134.3|13132.3|13135|13133|13128.6|13126.6|57
1651050540000|2022-04-27 09:09:00|13134.6|13132.6|13135|13133|13135.7|13133.7|13133.5|13131.5|19
1651050550000|2022-04-27 09:09:10|13134.8|13132.8|13130.2|13128.2|13134.8|13132.8|13129.2|13127.2|25
1651050560000|2022-04-27 09:09:20|13130.1|13128.1|13126.3|13124.3|13130.2|13128.2|13125.3|13123.3|38
1651050570000|2022-04-27 09:09:30|13126.2|13124.2|13124.6|13122.6|13126.7|13124.7|13123.7|13121.7|49
1651050580000|2022-04-27 09:09:40|13125.1|13123.1|13124.8|13122.8|13125.3|13123.3|13124.7|13122.7|16
1651050590000|2022-04-27 09:09:50|13125|13123|13120.5|13118.5|13125|13123|13119.8|13117.8|59
1651050600000|2022-04-27 09:10:00|13120.3|13118.3|13123.7|13121.7|13123.7|13121.7|13117.3|13115.3|64
1651050610000|2022-04-27 09:10:10|13123.6|13121.6|13125.3|13123.3|13127.1|13125.1|13123.6|13121.6|25
1651050620000|2022-04-27 09:10:20|13125.6|13123.6|13123.6|13121.6|13125.8|13123.8|13123.1|13121.1|7
1651050630000|2022-04-27 09:10:30|13123.7|13121.7|13125.6|13123.6|13125.6|13123.6|13123.7|13121.7|5
1651050640000|2022-04-27 09:10:40|13125.5|13123.5|13128.3|13126.3|13129.3|13127.3|13125.2|13123.2|26
1651050650000|2022-04-27 09:10:50|13128.5|13126.5|13134|13132|13135|13133|13128.5|13126.5|40
1651050660000|2022-04-27 09:11:00|13134.1|13132.1|13132.1|13130.1|13134.1|13132.1|13128.6|13126.6|24
1651050670000|2022-04-27 09:11:10|13132|13130|13130.7|13128.7|13132.1|13130.1|13130.7|13128.7|8
1651050680000|2022-04-27 09:11:20|13131.1|13129.1|13130.1|13128.1|13132.7|13130.7|13129.6|13127.6|21
1651050690000|2022-04-27 09:11:30|13130.2|13128.2|13133.6|13131.6|13134.3|13132.3|13130.2|13128.2|31
1651050700000|2022-04-27 09:11:40|13133.7|13131.7|13135.8|13133.8|13137.1|13135.1|13133|13131|19
1651050710000|2022-04-27 09:11:50|13135.7|13133.7|13134.2|13132.2|13135.7|13133.7|13134.1|13132.1|3
1651050720000|2022-04-27 09:12:00|13134.3|13132.3|13131.3|13129.3|13135.7|13133.7|13130.8|13128.8|22
1651050730000|2022-04-27 09:12:10|13131.5|13129.5|13131.1|13129.1|13131.7|13129.7|13130.5|13128.5|10
1651050740000|2022-04-27 09:12:20|13131.6|13129.6|13133.7|13131.7|13134.7|13132.7|13131.3|13129.3|13
1651050750000|2022-04-27 09:12:30|13133.6|13131.6|13135.3|13133.3|13136.6|13134.6|13133.6|13131.6|8
1651050760000|2022-04-27 09:12:40|13135.5|13133.5|13137|13135|13137.7|13135.7|13134.7|13132.7|19
1651050770000|2022-04-27 09:12:50|13136.8|13134.8|13139|13137|13139.1|13137.1|13134.7|13132.7|17
1651050780000|2022-04-27 09:13:00|13139.1|13137.1|13137.6|13135.6|13139.7|13137.7|13136.6|13134.6|28
1651050790000|2022-04-27 09:13:10|13137.5|13135.5|13138.8|13136.8|13140|13138|13137.1|13135.1|39
1651050800000|2022-04-27 09:13:20|13139|13137|13139.6|13137.6|13141|13139|13138|13136|23
1651050810000|2022-04-27 09:13:30|13139.5|13137.5|13141|13139|13141.5|13139.5|13139.3|13137.3|37
1651050820000|2022-04-27 09:13:40|13141.1|13139.1|13145.2|13143.2|13145.6|13143.6|13140.6|13138.6|57
1651050830000|2022-04-27 09:13:50|13145.3|13143.3|13141.8|13139.8|13145.5|13143.5|13141.6|13139.6|46
1651050840000|2022-04-27 09:14:00|13141.3|13139.3|13139.8|13137.8|13142.3|13140.3|13139.7|13137.7|28
1651050850000|2022-04-27 09:14:10|13139.7|13137.7|13137.3|13135.3|13139.7|13137.7|13136.7|13134.7|35
1651050860000|2022-04-27 09:14:20|13137.2|13135.2|13134.3|13132.3|13137.3|13135.3|13134.2|13132.2|24
1651050870000|2022-04-27 09:14:30|13134.5|13132.5|13134.1|13132.1|13134.6|13132.6|13131.8|13129.8|12
1651050880000|2022-04-27 09:14:40|13134|13132|13136.7|13134.7|13137.1|13135.1|13133.3|13131.3|18
1651050890000|2022-04-27 09:14:50|13137.1|13135.1|13135.8|13133.8|13138.8|13136.8|13135.8|13133.8|19
1651050900000|2022-04-27 09:15:00|13136|13134|13135.5|13133.5|13137.1|13135.1|13134.7|13132.7|14
1651050910000|2022-04-27 09:15:10|13135.6|13133.6|13132.6|13130.6|13136.5|13134.5|13132.5|13130.5|21
1651050920000|2022-04-27 09:15:20|13132.8|13130.8|13134|13132|13135|13133|13132.8|13130.8|14
1651050930000|2022-04-27 09:15:30|13133.3|13131.3|13133.8|13131.8|13134.2|13132.2|13132.2|13130.2|14
1651050940000|2022-04-27 09:15:40|13134|13132|13128.8|13126.8|13134|13132|13128.3|13126.3|48
1651050950000|2022-04-27 09:15:50|13128.7|13126.7|13126.6|13124.6|13128.7|13126.7|13124.5|13122.5|67
1651050960000|2022-04-27 09:16:00|13126.5|13124.5|13128.3|13126.3|13129.7|13127.7|13124.6|13122.6|48
1651050970000|2022-04-27 09:16:10|13128.5|13126.5|13131.2|13129.2|13131.7|13129.7|13128.2|13126.2|24
1651050980000|2022-04-27 09:16:20|13131.3|13129.3|13131.2|13129.2|13133.8|13131.8|13131.2|13129.2|44
1651050990000|2022-04-27 09:16:30|13130.7|13128.7|13129.7|13127.7|13131.1|13129.1|13128.6|13126.6|24
1651051000000|2022-04-27 09:16:40|13129.8|13127.8|13128.8|13126.8|13129.8|13127.8|13127.3|13125.3|19
1651051010000|2022-04-27 09:16:50|13128.7|13126.7|13129.7|13127.7|13129.7|13127.7|13128.2|13126.2|7
1651051020000|2022-04-27 09:17:00|13129.6|13127.6|13127.8|13125.8|13129.7|13127.7|13126.6|13124.6|9
1651051030000|2022-04-27 09:17:10|13127.7|13125.7|13123.3|13121.3|13127.8|13125.8|13122.7|13120.7|36
1651051040000|2022-04-27 09:17:20|13123.2|13121.2|13124.3|13122.3|13124.3|13122.3|13122.1|13120.1|22
1651051050000|2022-04-27 09:17:30|13124.2|13122.2|13122.1|13120.1|13124.8|13122.8|13121.3|13119.3|85
1651051060000|2022-04-27 09:17:40|13122|13120|13125.3|13123.3|13125.8|13123.8|13121.7|13119.7|11
1651051070000|2022-04-27 09:17:50|13125.2|13123.2|13123.3|13121.3|13125.3|13123.3|13123.2|13121.2|13
1651051080000|2022-04-27 09:18:00|13123.2|13121.2|13131.8|13129.8|13132|13130|13122.2|13120.2|50
1651051090000|2022-04-27 09:18:10|13132|13130|13132.2|13130.2|13135.3|13133.3|13131.6|13129.6|38
1651051100000|2022-04-27 09:18:20|13132.3|13130.3|13129.3|13127.3|13133.3|13131.3|13129.3|13127.3|16
1651051110000|2022-04-27 09:18:30|13129.2|13127.2|13131.8|13129.8|13132.2|13130.2|13129|13127|9
1651051120000|2022-04-27 09:18:40|13132|13130|13132.3|13130.3|13133.7|13131.7|13132|13130|17
1651051130000|2022-04-27 09:18:50|13132.1|13130.1|13131.7|13129.7|13133|13131|13131.7|13129.7|6
1651051140000|2022-04-27 09:19:00|13131.6|13129.6|13136.7|13134.7|13136.7|13134.7|13131.6|13129.6|54
1651051150000|2022-04-27 09:19:10|13137|13135|13140|13138|13140.5|13138.5|13136.3|13134.3|74
1651051160000|2022-04-27 09:19:20|13140.1|13138.1|13137.7|13135.7|13141.6|13139.6|13136.5|13134.5|48
1651051170000|2022-04-27 09:19:30|13137.8|13135.8|13139.1|13137.1|13140.1|13138.1|13137.6|13135.6|22
1651051180000|2022-04-27 09:19:40|13139.2|13137.2|13140.8|13138.8|13141.6|13139.6|13137.7|13135.7|36
1651051190000|2022-04-27 09:19:50|13141|13139|13137.5|13135.5|13141|13139|13136.5|13134.5|27
1651051200000|2022-04-27 09:20:00|13138.3|13136.3|13138.2|13136.2|13138.7|13136.7|13137.5|13135.5|20
1651051210000|2022-04-27 09:20:10|13138.3|13136.3|13137.5|13135.5|13140.2|13138.2|13136.5|13134.5|45
1651051220000|2022-04-27 09:20:20|13137.3|13135.3|13138|13136|13138.7|13136.7|13137|13135|13
1651051230000|2022-04-27 09:20:30|13137.6|13135.6|13137.2|13135.2|13139|13137|13136.7|13134.7|39
1651051240000|2022-04-27 09:20:40|13137.1|13135.1|13137|13135|13137.6|13135.6|13135.8|13133.8|19
1651051250000|2022-04-27 09:20:50|13136.8|13134.8|13136.6|13134.6|13137.6|13135.6|13135.6|13133.6|39
1651051260000|2022-04-27 09:21:00|13136.5|13134.5|13137.5|13135.5|13138.6|13136.6|13136.5|13134.5|13
1651051270000|2022-04-27 09:21:10|13137.7|13135.7|13135.5|13133.5|13137.7|13135.7|13135.2|13133.2|21
1651051280000|2022-04-27 09:21:20|13134.8|13132.8|13136.8|13134.8|13137.3|13135.3|13134.8|13132.8|39
1651051290000|2022-04-27 09:21:30|13136.6|13134.6|13137.2|13135.2|13137.5|13135.5|13136.3|13134.3|15
1651051300000|2022-04-27 09:21:40|13137.1|13135.1|13137.8|13135.8|13139.2|13137.2|13137.1|13135.1|26
1651051310000|2022-04-27 09:21:50|13137.6|13135.6|13136|13134|13138.5|13136.5|13136|13134|10
1651051320000|2022-04-27 09:22:00|13136.3|13134.3|13135.3|13133.3|13137.6|13135.6|13135.3|13133.3|17
1651051330000|2022-04-27 09:22:10|13135.2|13133.2|13134.8|13132.8|13135.6|13133.6|13133.2|13131.2|25
1651051340000|2022-04-27 09:22:20|13134.7|13132.7|13132.5|13130.5|13134.7|13132.7|13132.3|13130.3|7
1651051350000|2022-04-27 09:22:30|13132.3|13130.3|13133.8|13131.8|13134.6|13132.6|13132.1|13130.1|14
1651051360000|2022-04-27 09:22:40|13134.1|13132.1|13139.6|13137.6|13139.6|13137.6|13134.1|13132.1|24
1651051370000|2022-04-27 09:22:50|13139.5|13137.5|13143.1|13141.1|13144.1|13142.1|13139.3|13137.3|56
1651051380000|2022-04-27 09:23:00|13143.5|13141.5|13142.5|13140.5|13144.7|13142.7|13142.3|13140.3|43
1651051390000|2022-04-27 09:23:10|13142.3|13140.3|13142.6|13140.6|13144.1|13142.1|13142.1|13140.1|63
1651051400000|2022-04-27 09:23:20|13142.7|13140.7|13139.8|13137.8|13143.1|13141.1|13139.1|13137.1|17
1651051410000|2022-04-27 09:23:30|13140.1|13138.1|13138.6|13136.6|13140.6|13138.6|13137.8|13135.8|23
1651051420000|2022-04-27 09:23:40|13138.3|13136.3|13133.2|13131.2|13138.3|13136.3|13132.1|13130.1|34
1651051430000|2022-04-27 09:23:50|13133.3|13131.3|13131.8|13129.8|13134.1|13132.1|13131.6|13129.6|28
1651051440000|2022-04-27 09:24:00|13131.7|13129.7|13135|13133|13135.2|13133.2|13131.6|13129.6|25
1651051450000|2022-04-27 09:24:10|13134.7|13132.7|13133|13131|13135.6|13133.6|13132.6|13130.6|10
1651051460000|2022-04-27 09:24:20|13132.8|13130.8|13135.1|13133.1|13135.6|13133.6|13132.6|13130.6|7
1651051470000|2022-04-27 09:24:30|13135.2|13133.2|13137.6|13135.6|13137.7|13135.7|13135.1|13133.1|16
1651051480000|2022-04-27 09:24:40|13137.7|13135.7|13137.6|13135.6|13139.5|13137.5|13137.6|13135.6|37
1651051490000|2022-04-27 09:24:50|13137.5|13135.5|13137.2|13135.2|13138.1|13136.1|13137|13135|6
1651051500000|2022-04-27 09:25:00|13137.3|13135.3|13141.5|13139.5|13142|13140|13137.3|13135.3|27
1651051510000|2022-04-27 09:25:10|13141.3|13139.3|13142.1|13140.1|13142.8|13140.8|13141.3|13139.3|31
1651051520000|2022-04-27 09:25:20|13142.2|13140.2|13139.8|13137.8|13142.2|13140.2|13139.5|13137.5|59
1651051530000|2022-04-27 09:25:30|13140.1|13138.1|13142.1|13140.1|13143.5|13141.5|13139.8|13137.8|29
1651051540000|2022-04-27 09:25:40|13142|13140|13141.3|13139.3|13142.1|13140.1|13141.2|13139.2|5
1651051550000|2022-04-27 09:25:50|13141.6|13139.6|13141.7|13139.7|13142.6|13140.6|13141.3|13139.3|14
1651051560000|2022-04-27 09:26:00|13141.6|13139.6|13140|13138|13141.6|13139.6|13137.3|13135.3|21
1651051570000|2022-04-27 09:26:10|13139.8|13137.8|13143.3|13141.3|13143.3|13141.3|13139|13137|17
1651051580000|2022-04-27 09:26:20|13143.1|13141.1|13143|13141|13143.6|13141.6|13142.8|13140.8|6
1651051590000|2022-04-27 09:26:30|13142.7|13140.7|13142.5|13140.5|13143.5|13141.5|13142.3|13140.3|11
1651051600000|2022-04-27 09:26:40|13142.6|13140.6|13145.1|13143.1|13146.1|13144.1|13142.6|13140.6|36
1651051610000|2022-04-27 09:26:50|13145.2|13143.2|13144.8|13142.8|13145.7|13143.7|13144.5|13142.5|6
1651051620000|2022-04-27 09:27:00|13144.7|13142.7|13142.6|13140.6|13144.8|13142.8|13142.3|13140.3|7
1651051630000|2022-04-27 09:27:10|13142.7|13140.7|13142.2|13140.2|13143.5|13141.5|13142.1|13140.1|18
1651051640000|2022-04-27 09:27:20|13142.3|13140.3|13143.8|13141.8|13144.1|13142.1|13142.2|13140.2|7
1651051650000|2022-04-27 09:27:30|13144|13142|13145.2|13143.2|13145.5|13143.5|13143.5|13141.5|12
1651051660000|2022-04-27 09:27:40|13145.1|13143.1|13138.2|13136.2|13145.3|13143.3|13137.3|13135.3|82
1651051670000|2022-04-27 09:27:50|13138.1|13136.1|13137.6|13135.6|13138.8|13136.8|13137.6|13135.6|19
1651051680000|2022-04-27 09:28:00|13137.7|13135.7|13140|13138|13140.2|13138.2|13137.3|13135.3|17
1651051690000|2022-04-27 09:28:10|13139.8|13137.8|13139.1|13137.1|13141.5|13139.5|13139.1|13137.1|18
1651051700000|2022-04-27 09:28:20|13139.5|13137.5|13146.8|13144.8|13149.2|13147.2|13139.3|13137.3|150
1651051710000|2022-04-27 09:28:30|13146.7|13144.7|13148.3|13146.3|13149.1|13147.1|13146|13144|24
1651051720000|2022-04-27 09:28:40|13148.2|13146.2|13150.1|13148.1|13154.6|13152.6|13148.2|13146.2|119
1651051730000|2022-04-27 09:28:50|13150.2|13148.2|13150.2|13148.2|13152.2|13150.2|13149.3|13147.3|33
1651051740000|2022-04-27 09:29:00|13150.3|13148.3|13146.6|13144.6|13151|13149|13146.6|13144.6|29
1651051750000|2022-04-27 09:29:10|13146.1|13144.1|13145.2|13143.2|13146.1|13144.1|13143.5|13141.5|39
1651051760000|2022-04-27 09:29:20|13145.1|13143.1|13144.2|13142.2|13145.1|13143.1|13143.7|13141.7|11
1651051770000|2022-04-27 09:29:30|13144.3|13142.3|13143.6|13141.6|13145.2|13143.2|13143.2|13141.2|27
1651051780000|2022-04-27 09:29:40|13143.7|13141.7|13144.5|13142.5|13144.7|13142.7|13143.3|13141.3|23
1651051790000|2022-04-27 09:29:50|13144.6|13142.6|13143.6|13141.6|13145.2|13143.2|13142.6|13140.6|33
1651051800000|2022-04-27 09:30:00|13143.3|13141.3|13142.3|13140.3|13143.3|13141.3|13140.3|13138.3|34
1651051810000|2022-04-27 09:30:10|13142|13140|13137.5|13135.5|13142|13140|13137.3|13135.3|57
1651051820000|2022-04-27 09:30:20|13137.7|13135.7|13139.6|13137.6|13139.7|13137.7|13137.6|13135.6|18
1651051830000|2022-04-27 09:30:30|13139.5|13137.5|13139.6|13137.6|13139.6|13137.6|13139|13137|0
1651051840000|2022-04-27 09:30:40|13139.3|13137.3|13140|13138|13140.2|13138.2|13139.2|13137.2|11
1651051850000|2022-04-27 09:30:50|13140.6|13138.6|13139.3|13137.3|13141|13139|13138|13136|24
1651051860000|2022-04-27 09:31:00|13139.2|13137.2|13137.3|13135.3|13140|13138|13136.8|13134.8|36
1651051870000|2022-04-27 09:31:10|13137|13135|13137.2|13135.2|13138.1|13136.1|13137|13135|14
1651051880000|2022-04-27 09:31:20|13137.1|13135.1|13140.8|13138.8|13141.3|13139.3|13136.8|13134.8|24
1651051890000|2022-04-27 09:31:30|13140.7|13138.7|13140.2|13138.2|13143|13141|13140|13138|38
1651051900000|2022-04-27 09:31:40|13140.3|13138.3|13138.3|13136.3|13140.7|13138.7|13138|13136|32
1651051910000|2022-04-27 09:31:50|13138.5|13136.5|13135.1|13133.1|13138.5|13136.5|13135|13133|19
1651051920000|2022-04-27 09:32:00|13135.2|13133.2|13130.5|13128.5|13135.6|13133.6|13130.5|13128.5|66
1651051930000|2022-04-27 09:32:10|13130.8|13128.8|13129.2|13127.2|13131.2|13129.2|13129.2|13127.2|22
1651051940000|2022-04-27 09:32:20|13129.3|13127.3|13129.3|13127.3|13130|13128|13128.7|13126.7|26
1651051950000|2022-04-27 09:32:30|13129.5|13127.5|13133.3|13131.3|13133.3|13131.3|13129.3|13127.3|27
1651051960000|2022-04-27 09:32:40|13133.1|13131.1|13132.3|13130.3|13134.1|13132.1|13132.3|13130.3|45
1651051970000|2022-04-27 09:32:50|13132.8|13130.8|13129|13127|13132.8|13130.8|13128.7|13126.7|32
1651051980000|2022-04-27 09:33:00|13129.2|13127.2|13128.6|13126.6|13129.6|13127.6|13127.7|13125.7|22
1651051990000|2022-04-27 09:33:10|13128.5|13126.5|13126.1|13124.1|13129.6|13127.6|13126.1|13124.1|46
1651052000000|2022-04-27 09:33:20|13125.8|13123.8|13125.5|13123.5|13126.5|13124.5|13124.5|13122.5|15
1651052010000|2022-04-27 09:33:30|13125.6|13123.6|13126.3|13124.3|13127.6|13125.6|13125.6|13123.6|12
1651052020000|2022-04-27 09:33:40|13126.5|13124.5|13128.5|13126.5|13130|13128|13126.3|13124.3|25
1651052030000|2022-04-27 09:33:50|13128.6|13126.6|13128.7|13126.7|13129.6|13127.6|13128.5|13126.5|2
1651052040000|2022-04-27 09:34:00|13129.6|13127.6|13127.3|13125.3|13129.7|13127.7|13127.3|13125.3|17
1651052050000|2022-04-27 09:34:10|13127.1|13125.1|13125.1|13123.1|13127.1|13125.1|13123.6|13121.6|29
1651052060000|2022-04-27 09:34:20|13125|13123|13126.7|13124.7|13126.8|13124.8|13125|13123|25
1651052070000|2022-04-27 09:34:30|13126.6|13124.6|13123.6|13121.6|13126.8|13124.8|13123.5|13121.5|28
1651052080000|2022-04-27 09:34:40|13123.8|13121.8|13124.7|13122.7|13124.7|13122.7|13123|13121|9
1651052090000|2022-04-27 09:34:50|13123.7|13121.7|13126|13124|13126|13124|13123.7|13121.7|13
1651052100000|2022-04-27 09:35:00|13125.8|13123.8|13128.3|13126.3|13128.6|13126.6|13124.1|13122.1|18
1651052110000|2022-04-27 09:35:10|13128.2|13126.2|13127.5|13125.5|13128.2|13126.2|13126.8|13124.8|4
1651052120000|2022-04-27 09:35:20|13127.6|13125.6|13126.3|13124.3|13128.2|13126.2|13126.3|13124.3|7
1651052130000|2022-04-27 09:35:30|13126.1|13124.1|13126.3|13124.3|13127.2|13125.2|13126|13124|9
1651052140000|2022-04-27 09:35:40|13126.2|13124.2|13126.6|13124.6|13127.3|13125.3|13124.5|13122.5|15
1651052150000|2022-04-27 09:35:50|13126.1|13124.1|13127.8|13125.8|13128.3|13126.3|13125.6|13123.6|11
1651052160000|2022-04-27 09:36:00|13127.7|13125.7|13127.3|13125.3|13128|13126|13125.6|13123.6|21
1651052170000|2022-04-27 09:36:10|13127.2|13125.2|13127.3|13125.3|13127.6|13125.6|13126.8|13124.8|8
1651052180000|2022-04-27 09:36:20|13127.2|13125.2|13127.1|13125.1|13127.7|13125.7|13125.5|13123.5|27
1651052190000|2022-04-27 09:36:30|13127.3|13125.3|13127.6|13125.6|13128.1|13126.1|13127.1|13125.1|18
1651052200000|2022-04-27 09:36:40|13127.7|13125.7|13131.2|13129.2|13132.1|13130.1|13127.6|13125.6|55
1651052210000|2022-04-27 09:36:50|13132|13130|13131|13129|13133.8|13131.8|13129.5|13127.5|50
1651052220000|2022-04-27 09:37:00|13131.3|13129.3|13128.7|13126.7|13131.5|13129.5|13127.1|13125.1|26
1651052230000|2022-04-27 09:37:10|13128.8|13126.8|13128.1|13126.1|13130.3|13128.3|13127.8|13125.8|8
1651052240000|2022-04-27 09:37:20|13128|13126|13128.6|13126.6|13129.7|13127.7|13128|13126|7
1651052250000|2022-04-27 09:37:30|13129.2|13127.2|13127.7|13125.7|13129.2|13127.2|13126|13124|23
1651052260000|2022-04-27 09:37:40|13127.8|13125.8|13126.1|13124.1|13128.1|13126.1|13124.5|13122.5|18
1651052270000|2022-04-27 09:37:50|13126.6|13124.6|13133.2|13131.2|13133.3|13131.3|13126.5|13124.5|38
1651052280000|2022-04-27 09:38:00|13133.1|13131.1|13133.1|13131.1|13136.5|13134.5|13133|13131|47
1651052290000|2022-04-27 09:38:10|13133|13131|13132.7|13130.7|13133.2|13131.2|13131|13129|8
1651052300000|2022-04-27 09:38:20|13132.5|13130.5|13132.1|13130.1|13132.6|13130.6|13131.5|13129.5|4
1651052310000|2022-04-27 09:38:30|13132.2|13130.2|13131.3|13129.3|13132.6|13130.6|13131|13129|1
1651052320000|2022-04-27 09:38:40|13131.5|13129.5|13132.1|13130.1|13132.5|13130.5|13130.7|13128.7|10
1651052330000|2022-04-27 09:38:50|13132|13130|13137.6|13135.6|13137.7|13135.7|13131.7|13129.7|29
1651052340000|2022-04-27 09:39:00|13137.7|13135.7|13136|13134|13138|13136|13135.2|13133.2|4
1651052350000|2022-04-27 09:39:10|13136.3|13134.3|13137.2|13135.2|13137.5|13135.5|13136|13134|13
1651052360000|2022-04-27 09:39:20|13137.3|13135.3|13138.5|13136.5|13140.3|13138.3|13136.8|13134.8|13
1651052370000|2022-04-27 09:39:30|13138.8|13136.8|13138.7|13136.7|13139|13137|13138.2|13136.2|8
1651052380000|2022-04-27 09:39:40|13138.8|13136.8|13140.7|13138.7|13140.7|13138.7|13138.8|13136.8|28
1651052390000|2022-04-27 09:39:50|13141|13139|13140.5|13138.5|13142.3|13140.3|13140.2|13138.2|55
1651052400000|2022-04-27 09:40:00|13140.3|13138.3|13140.2|13138.2|13140.8|13138.8|13139.3|13137.3|19
1651052410000|2022-04-27 09:40:10|13140.1|13138.1|13139.6|13137.6|13140.8|13138.8|13139.1|13137.1|10
1651052420000|2022-04-27 09:40:20|13139.7|13137.7|13139.6|13137.6|13140.5|13138.5|13139.5|13137.5|3
1651052430000|2022-04-27 09:40:30|13139.5|13137.5|13138.8|13136.8|13139.6|13137.6|13138.5|13136.5|11
1651052440000|2022-04-27 09:40:40|13138.7|13136.7|13140.1|13138.1|13140.2|13138.2|13138.1|13136.1|28
1651052450000|2022-04-27 09:40:50|13140.2|13138.2|13140.3|13138.3|13142.1|13140.1|13140.2|13138.2|13
1651052460000|2022-04-27 09:41:00|13140.5|13138.5|13140.2|13138.2|13140.8|13138.8|13140|13138|2
1651052470000|2022-04-27 09:41:10|13140.1|13138.1|13139.6|13137.6|13140.2|13138.2|13139.2|13137.2|6
1651052480000|2022-04-27 09:41:20|13139.3|13137.3|13139.1|13137.1|13140.7|13138.7|13138.1|13136.1|27
1651052490000|2022-04-27 09:41:30|13139|13137|13138.2|13136.2|13139.8|13137.8|13138.1|13136.1|18
1651052500000|2022-04-27 09:41:40|13138.3|13136.3|13141.3|13139.3|13141.3|13139.3|13138.3|13136.3|22
1651052510000|2022-04-27 09:41:50|13141.1|13139.1|13138.1|13136.1|13141.1|13139.1|13137.8|13135.8|16
1651052520000|2022-04-27 09:42:00|13138.2|13136.2|13131.3|13129.3|13138.5|13136.5|13129.8|13127.8|68
1651052530000|2022-04-27 09:42:10|13131.2|13129.2|13132.2|13130.2|13133.8|13131.8|13131.2|13129.2|6
1651052540000|2022-04-27 09:42:20|13132.3|13130.3|13135.5|13133.5|13136|13134|13132.2|13130.2|38
1651052550000|2022-04-27 09:42:30|13135.6|13133.6|13136.1|13134.1|13136.2|13134.2|13134.5|13132.5|11
1651052560000|2022-04-27 09:42:40|13135.8|13133.8|13136.8|13134.8|13137.1|13135.1|13135.1|13133.1|10
1651052570000|2022-04-27 09:42:50|13137.1|13135.1|13136.6|13134.6|13137.6|13135.6|13136.2|13134.2|10
1651052580000|2022-04-27 09:43:00|13137.1|13135.1|13136.6|13134.6|13137.2|13135.2|13135.8|13133.8|7
1651052590000|2022-04-27 09:43:10|13136.5|13134.5|13135.1|13133.1|13137.1|13135.1|13134.8|13132.8|22
1651052600000|2022-04-27 09:43:20|13134.7|13132.7|13133.8|13131.8|13134.7|13132.7|13133.5|13131.5|15
1651052610000|2022-04-27 09:43:30|13134|13132|13133.6|13131.6|13134.1|13132.1|13132.6|13130.6|4
1651052620000|2022-04-27 09:43:40|13133.5|13131.5|13132.5|13130.5|13133.8|13131.8|13131.8|13129.8|22
1651052630000|2022-04-27 09:43:50|13133|13131|13133.6|13131.6|13134.1|13132.1|13132.1|13130.1|8
1651052640000|2022-04-27 09:44:00|13133.8|13131.8|13133.3|13131.3|13134.1|13132.1|13133.3|13131.3|11
1651052650000|2022-04-27 09:44:10|13133.2|13131.2|13135.5|13133.5|13135.5|13133.5|13133|13131|5
1651052660000|2022-04-27 09:44:20|13136.3|13134.3|13135.6|13133.6|13137|13135|13135.2|13133.2|13
1651052670000|2022-04-27 09:44:30|13135.5|13133.5|13134.1|13132.1|13135.8|13133.8|13134.1|13132.1|5
1651052680000|2022-04-27 09:44:40|13134|13132|13132.7|13130.7|13134|13132|13132.6|13130.6|7
1651052690000|2022-04-27 09:44:50|13132.6|13130.6|13133.3|13131.3|13133.8|13131.8|13132.5|13130.5|26
1651052700000|2022-04-27 09:45:00|13133.5|13131.5|13134.2|13132.2|13134.3|13132.3|13132|13130|35
1651052710000|2022-04-27 09:45:10|13134.1|13132.1|13132.8|13130.8|13134.7|13132.7|13132.3|13130.3|15
1651052720000|2022-04-27 09:45:20|13133.3|13131.3|13133.1|13131.1|13133.6|13131.6|13132.8|13130.8|7
1651052730000|2022-04-27 09:45:30|13133|13131|13132.1|13130.1|13133.2|13131.2|13132|13130|5
1651052740000|2022-04-27 09:45:40|13132|13130|13131.5|13129.5|13132.6|13130.6|13131.5|13129.5|38
1651052750000|2022-04-27 09:45:50|13131.6|13129.6|13133.1|13131.1|13133.1|13131.1|13131.6|13129.6|9
1651052760000|2022-04-27 09:46:00|13133|13131|13135|13133|13135|13133|13132.8|13130.8|12
1651052770000|2022-04-27 09:46:10|13135.1|13133.1|13133.1|13131.1|13135.1|13133.1|13132.6|13130.6|21
1651052780000|2022-04-27 09:46:20|13132.2|13130.2|13131.8|13129.8|13132.2|13130.2|13131.6|13129.6|8
1651052790000|2022-04-27 09:46:30|13132.1|13130.1|13126.8|13124.8|13132.2|13130.2|13124.1|13122.1|83
1651052800000|2022-04-27 09:46:40|13127|13125|13127.3|13125.3|13129.5|13127.5|13127|13125|14
1651052810000|2022-04-27 09:46:50|13127.2|13125.2|13123.7|13121.7|13127.3|13125.3|13123.7|13121.7|30
1651052820000|2022-04-27 09:47:00|13123.8|13121.8|13123.1|13121.1|13123.8|13121.8|13121.8|13119.8|28
1651052830000|2022-04-27 09:47:10|13122.8|13120.8|13120.8|13118.8|13124.7|13122.7|13120.8|13118.8|36
1651052840000|2022-04-27 09:47:20|13121|13119|13124.5|13122.5|13126.3|13124.3|13120.8|13118.8|53
1651052850000|2022-04-27 09:47:30|13123.7|13121.7|13123.1|13121.1|13124.1|13122.1|13123|13121|28
1651052860000|2022-04-27 09:47:40|13123|13121|13123.7|13121.7|13124.5|13122.5|13122.3|13120.3|31
1651052870000|2022-04-27 09:47:50|13123.6|13121.6|13123.5|13121.5|13123.7|13121.7|13122|13120|14
1651052880000|2022-04-27 09:48:00|13123.3|13121.3|13119|13117|13123.3|13121.3|13118.8|13116.8|54
1651052890000|2022-04-27 09:48:10|13119.1|13117.1|13120.7|13118.7|13121.1|13119.1|13118.6|13116.6|12
1651052900000|2022-04-27 09:48:20|13120.2|13118.2|13119.1|13117.1|13120.5|13118.5|13118.5|13116.5|40
1651052910000|2022-04-27 09:48:30|13118.7|13116.7|13123.3|13121.3|13123.3|13121.3|13118.6|13116.6|27
1651052920000|2022-04-27 09:48:40|13123.2|13121.2|13123.1|13121.1|13123.7|13121.7|13122.5|13120.5|11
1651052930000|2022-04-27 09:48:50|13123.2|13121.2|13125.1|13123.1|13125.5|13123.5|13123.2|13121.2|12
1651052940000|2022-04-27 09:49:00|13125|13123|13125.3|13123.3|13126.2|13124.2|13124.7|13122.7|14
1651052950000|2022-04-27 09:49:10|13125.2|13123.2|13125.3|13123.3|13126.7|13124.7|13125|13123|12
1651052960000|2022-04-27 09:49:20|13125.2|13123.2|13124.5|13122.5|13126.6|13124.6|13124.2|13122.2|11
1651052970000|2022-04-27 09:49:30|13124.3|13122.3|13123.6|13121.6|13124.7|13122.7|13122.6|13120.6|6
1651052980000|2022-04-27 09:49:40|13124.3|13122.3|13125.8|13123.8|13125.8|13123.8|13123.8|13121.8|3
1651052990000|2022-04-27 09:49:50|13126|13124|13126.7|13124.7|13127.2|13125.2|13126|13124|16
1651053000000|2022-04-27 09:50:00|13126.8|13124.8|13127.7|13125.7|13128.3|13126.3|13126.6|13124.6|26
1651053010000|2022-04-27 09:50:10|13127.8|13125.8|13130.6|13128.6|13130.8|13128.8|13127.6|13125.6|31
1651053020000|2022-04-27 09:50:20|13130.7|13128.7|13134|13132|13134.8|13132.8|13130.6|13128.6|30
1651053030000|2022-04-27 09:50:30|13134.2|13132.2|13133.5|13131.5|13135.1|13133.1|13133.3|13131.3|22
1651053040000|2022-04-27 09:50:40|13133.6|13131.6|13132.5|13130.5|13134.6|13132.6|13132.5|13130.5|11
1651053050000|2022-04-27 09:50:50|13132.6|13130.6|13133.3|13131.3|13133.3|13131.3|13132.6|13130.6|3
1651053060000|2022-04-27 09:51:00|13133.6|13131.6|13131.6|13129.6|13138|13136|13131.6|13129.6|81
1651053070000|2022-04-27 09:51:10|13131.8|13129.8|13129.8|13127.8|13132.1|13130.1|13128.6|13126.6|19
1651053080000|2022-04-27 09:51:20|13129.7|13127.7|13130.1|13128.1|13130.8|13128.8|13128.8|13126.8|6
1651053090000|2022-04-27 09:51:30|13130|13128|13131.8|13129.8|13131.8|13129.8|13129.2|13127.2|38
1651053100000|2022-04-27 09:51:40|13131.7|13129.7|13132.1|13130.1|13132.1|13130.1|13131|13129|7
1651053110000|2022-04-27 09:51:50|13132.2|13130.2|13132|13130|13133.3|13131.3|13130.7|13128.7|40
1651053120000|2022-04-27 09:52:00|13131.8|13129.8|13132.1|13130.1|13132.6|13130.6|13131.8|13129.8|4
1651053130000|2022-04-27 09:52:10|13132.2|13130.2|13133.6|13131.6|13134|13132|13131.8|13129.8|17
1651053140000|2022-04-27 09:52:20|13133.5|13131.5|13134.1|13132.1|13136|13134|13133.2|13131.2|26
1651053150000|2022-04-27 09:52:30|13134|13132|13136.2|13134.2|13136.2|13134.2|13133.7|13131.7|13
1651053160000|2022-04-27 09:52:40|13136.1|13134.1|13137.7|13135.7|13138.8|13136.8|13136.1|13134.1|33
1651053170000|2022-04-27 09:52:50|13137.8|13135.8|13138.8|13136.8|13139|13137|13137.2|13135.2|28
1651053180000|2022-04-27 09:53:00|13138.7|13136.7|13139|13137|13141.6|13139.6|13138.1|13136.1|48
1651053190000|2022-04-27 09:53:10|13139.1|13137.1|13139.3|13137.3|13140.1|13138.1|13138.7|13136.7|28
1651053200000|2022-04-27 09:53:20|13139.1|13137.1|13136.7|13134.7|13139.1|13137.1|13136.7|13134.7|7
1651053210000|2022-04-27 09:53:30|13135.6|13133.6|13135.8|13133.8|13135.8|13133.8|13135.2|13133.2|21
1651053220000|2022-04-27 09:53:40|13136.5|13134.5|13138.1|13136.1|13138.6|13136.6|13136.5|13134.5|18
1651053230000|2022-04-27 09:53:50|13138.2|13136.2|13138|13136|13138.3|13136.3|13136.8|13134.8|5
1651053240000|2022-04-27 09:54:00|13138.1|13136.1|13139.1|13137.1|13140.1|13138.1|13138.1|13136.1|12
1651053250000|2022-04-27 09:54:10|13139|13137|13139|13137|13139.1|13137.1|13137.6|13135.6|2
1651053260000|2022-04-27 09:54:20|13139.1|13137.1|13140.3|13138.3|13141.3|13139.3|13138.6|13136.6|20
1651053270000|2022-04-27 09:54:30|13139.8|13137.8|13138.5|13136.5|13139.8|13137.8|13137.5|13135.5|14
1651053280000|2022-04-27 09:54:40|13137.6|13135.6|13136.3|13134.3|13137.6|13135.6|13135.8|13133.8|5
1651053290000|2022-04-27 09:54:50|13136.2|13134.2|13136.3|13134.3|13136.5|13134.5|13135.1|13133.1|12
1651053300000|2022-04-27 09:55:00|13136.5|13134.5|13137.3|13135.3|13137.3|13135.3|13136.1|13134.1|8
1651053310000|2022-04-27 09:55:10|13137.2|13135.2|13140.1|13138.1|13140.6|13138.6|13136.6|13134.6|15
1651053320000|2022-04-27 09:55:20|13139.8|13137.8|13139.2|13137.2|13140.3|13138.3|13139|13137|3
1651053330000|2022-04-27 09:55:30|13139.3|13137.3|13143.7|13141.7|13144.1|13142.1|13139.1|13137.1|59
1651053340000|2022-04-27 09:55:40|13144|13142|13142|13140|13144.3|13142.3|13141.7|13139.7|9
1651053350000|2022-04-27 09:55:50|13141.8|13139.8|13142.1|13140.1|13142.8|13140.8|13141.3|13139.3|8
1651053360000|2022-04-27 09:56:00|13142.8|13140.8|13139.7|13137.7|13143|13141|13139.7|13137.7|19
1651053370000|2022-04-27 09:56:10|13139.8|13137.8|13139.6|13137.6|13140.6|13138.6|13139.1|13137.1|17
1651053380000|2022-04-27 09:56:20|13139.7|13137.7|13137.5|13135.5|13140.6|13138.6|13137.3|13135.3|5
1651053390000|2022-04-27 09:56:30|13137.6|13135.6|13137.7|13135.7|13138.1|13136.1|13137.1|13135.1|7
1651053400000|2022-04-27 09:56:40|13138.2|13136.2|13142|13140|13142.1|13140.1|13138|13136|28
1651053410000|2022-04-27 09:56:50|13142.2|13140.2|13148.6|13146.6|13148.7|13146.7|13142.2|13140.2|98
1651053420000|2022-04-27 09:57:00|13148.7|13146.7|13149|13147|13151.6|13149.6|13148.6|13146.6|73
1651053430000|2022-04-27 09:57:10|13148.8|13146.8|13149.1|13147.1|13149.3|13147.3|13147.7|13145.7|41
1651053440000|2022-04-27 09:57:20|13149.3|13147.3|13147.3|13145.3|13150.5|13148.5|13146.8|13144.8|17
1651053450000|2022-04-27 09:57:30|13147.5|13145.5|13146.5|13144.5|13148.3|13146.3|13145.5|13143.5|9
1651053460000|2022-04-27 09:57:40|13146.3|13144.3|13145.8|13143.8|13147|13145|13144.7|13142.7|25
1651053470000|2022-04-27 09:57:50|13146|13144|13146.3|13144.3|13146.3|13144.3|13145.7|13143.7|7
1651053480000|2022-04-27 09:58:00|13146.7|13144.7|13149.3|13147.3|13149.5|13147.5|13145.8|13143.8|21
1651053490000|2022-04-27 09:58:10|13149.2|13147.2|13148.8|13146.8|13149.5|13147.5|13147.3|13145.3|24
1651053500000|2022-04-27 09:58:20|13149|13147|13147.1|13145.1|13150|13148|13147.1|13145.1|10
1651053510000|2022-04-27 09:58:30|13146.8|13144.8|13146.8|13144.8|13147.3|13145.3|13145.8|13143.8|14
1651053520000|2022-04-27 09:58:40|13146.6|13144.6|13147.7|13145.7|13148.1|13146.1|13146.6|13144.6|9
1651053530000|2022-04-27 09:58:50|13146.3|13144.3|13148.3|13146.3|13148.7|13146.7|13146.2|13144.2|15
1651053540000|2022-04-27 09:59:00|13148.5|13146.5|13147|13145|13148.5|13146.5|13145.3|13143.3|18
1651053550000|2022-04-27 09:59:10|13147.1|13145.1|13145.6|13143.6|13148.5|13146.5|13145.6|13143.6|10
1651053560000|2022-04-27 09:59:20|13145.7|13143.7|13144.6|13142.6|13145.8|13143.8|13143.3|13141.3|23
1651053570000|2022-04-27 09:59:30|13144.7|13142.7|13145.7|13143.7|13147.1|13145.1|13144.7|13142.7|15
1651053580000|2022-04-27 09:59:40|13145.2|13143.2|13145.3|13143.3|13146.3|13144.3|13144.6|13142.6|8
1651053590000|2022-04-27 09:59:50|13145.2|13143.2|13146|13144|13146|13144|13145|13143|5
1651053600000|2022-04-27 10:00:00|13146.3|13144.3|13149.2|13147.2|13149.7|13147.7|13146.3|13144.3|36
1651053610000|2022-04-27 10:00:10|13149.1|13147.1|13148.6|13146.6|13149.1|13147.1|13147|13145|30
1651053620000|2022-04-27 10:00:20|13147.8|13145.8|13145.6|13143.6|13148.7|13146.7|13145.3|13143.3|5
1651053630000|2022-04-27 10:00:30|13145|13143|13146.7|13144.7|13147.3|13145.3|13144.8|13142.8|12
1651053640000|2022-04-27 10:00:40|13146.6|13144.6|13147.8|13145.8|13148.3|13146.3|13146.5|13144.5|5
1651053650000|2022-04-27 10:00:50|13148|13146|13147.7|13145.7|13149.5|13147.5|13147.6|13145.6|6
1651053660000|2022-04-27 10:01:00|13147.6|13145.6|13150.1|13148.1|13151|13149|13147.6|13145.6|23
1651053670000|2022-04-27 10:01:10|13150|13148|13148.2|13146.2|13150.5|13148.5|13147.7|13145.7|34
1651053680000|2022-04-27 10:01:20|13147.8|13145.8|13149.1|13147.1|13149.6|13147.6|13146.6|13144.6|43
1651053690000|2022-04-27 10:01:30|13149|13147|13149.3|13147.3|13150.2|13148.2|13148.3|13146.3|17
1651053700000|2022-04-27 10:01:40|13149.2|13147.2|13149.5|13147.5|13150.5|13148.5|13147.7|13145.7|21
1651053710000|2022-04-27 10:01:50|13149.6|13147.6|13150|13148|13150.5|13148.5|13149.1|13147.1|23
1651053720000|2022-04-27 10:02:00|13150.1|13148.1|13150.3|13148.3|13150.5|13148.5|13149.7|13147.7|31
1651053730000|2022-04-27 10:02:10|13150.5|13148.5|13152.1|13150.1|13152.8|13150.8|13150.5|13148.5|101
1651053740000|2022-04-27 10:02:20|13152|13150|13157.5|13155.5|13157.7|13155.7|13151|13149|130
1651053750000|2022-04-27 10:02:30|13157.3|13155.3|13157|13155|13158.2|13156.2|13155.7|13153.7|34
1651053760000|2022-04-27 10:02:40|13156.8|13154.8|13154.1|13152.1|13157.1|13155.1|13154|13152|41
1651053770000|2022-04-27 10:02:50|13154.5|13152.5|13157.3|13155.3|13157.5|13155.5|13154.5|13152.5|56
1651053780000|2022-04-27 10:03:00|13157.2|13155.2|13157.7|13155.7|13157.7|13155.7|13155.5|13153.5|33
1651053790000|2022-04-27 10:03:10|13157.6|13155.6|13158.7|13156.7|13158.8|13156.8|13156.6|13154.6|79
1651053800000|2022-04-27 10:03:20|13158.8|13156.8|13156.3|13154.3|13159|13157|13156.3|13154.3|64
1651053810000|2022-04-27 10:03:30|13156.2|13154.2|13158.8|13156.8|13159.5|13157.5|13156.2|13154.2|29
1651053820000|2022-04-27 10:03:40|13159|13157|13158.8|13156.8|13159.2|13157.2|13158.3|13156.3|38
1651053830000|2022-04-27 10:03:50|13159|13157|13156.6|13154.6|13159.1|13157.1|13155|13153|34
1651053840000|2022-04-27 10:04:00|13156.5|13154.5|13153.6|13151.6|13158.3|13156.3|13153.6|13151.6|49
1651053850000|2022-04-27 10:04:10|13153.5|13151.5|13149.8|13147.8|13153.5|13151.5|13149.7|13147.7|33
1651053860000|2022-04-27 10:04:20|13149.7|13147.7|13148.5|13146.5|13151.7|13149.7|13148.5|13146.5|45
1651053870000|2022-04-27 10:04:30|13148.6|13146.6|13152.6|13150.6|13152.7|13150.7|13147.1|13145.1|59
1651053880000|2022-04-27 10:04:40|13152.5|13150.5|13153.5|13151.5|13154.3|13152.3|13151.6|13149.6|19
1651053890000|2022-04-27 10:04:50|13153.6|13151.6|13153.3|13151.3|13155.8|13153.8|13152.7|13150.7|33
1651053900000|2022-04-27 10:05:00|13153.2|13151.2|13151.6|13149.6|13153.2|13151.2|13151.3|13149.3|9
1651053910000|2022-04-27 10:05:10|13151.7|13149.7|13149.6|13147.6|13151.7|13149.7|13149|13147|30
1651053920000|2022-04-27 10:05:20|13149.7|13147.7|13146.3|13144.3|13149.7|13147.7|13146|13144|45
1651053930000|2022-04-27 10:05:30|13146.5|13144.5|13149.6|13147.6|13150.1|13148.1|13146.5|13144.5|28
1651053940000|2022-04-27 10:05:40|13150.1|13148.1|13150.1|13148.1|13150.5|13148.5|13146.5|13144.5|47
1651053950000|2022-04-27 10:05:50|13150.2|13148.2|13149.6|13147.6|13150.2|13148.2|13147.8|13145.8|23
1651053960000|2022-04-27 10:06:00|13149.3|13147.3|13147.8|13145.8|13149.6|13147.6|13147.8|13145.8|10
1651053970000|2022-04-27 10:06:10|13148|13146|13148.7|13146.7|13148.8|13146.8|13147.6|13145.6|13
1651053980000|2022-04-27 10:06:20|13148.6|13146.6|13148|13146|13149|13147|13146.2|13144.2|44
1651053990000|2022-04-27 10:06:30|13147.8|13145.8|13150.6|13148.6|13151|13149|13147.3|13145.3|51
1651054000000|2022-04-27 10:06:40|13151|13149|13151.6|13149.6|13151.7|13149.7|13150.1|13148.1|32
1651054010000|2022-04-27 10:06:50|13151.7|13149.7|13152.8|13150.8|13153.2|13151.2|13151.7|13149.7|46
1651054020000|2022-04-27 10:07:00|13153|13151|13154.7|13152.7|13154.7|13152.7|13153|13151|25
1651054030000|2022-04-27 10:07:10|13154.8|13152.8|13151.6|13149.6|13155.3|13153.3|13151.1|13149.1|7
1651054040000|2022-04-27 10:07:20|13151.5|13149.5|13152.5|13150.5|13153|13151|13149.8|13147.8|56
1651054050000|2022-04-27 10:07:30|13152.3|13150.3|13148.6|13146.6|13152.3|13150.3|13148|13146|27
1651054060000|2022-04-27 10:07:40|13148.5|13146.5|13151|13149|13152.6|13150.6|13148.3|13146.3|35
1651054070000|2022-04-27 10:07:50|13151.1|13149.1|13155|13153|13155.2|13153.2|13149.6|13147.6|80
1651054080000|2022-04-27 10:08:00|13155.2|13153.2|13153.7|13151.7|13155.3|13153.3|13153.3|13151.3|20
1651054090000|2022-04-27 10:08:10|13153.8|13151.8|13156.5|13154.5|13156.8|13154.8|13153.8|13151.8|88
1651054100000|2022-04-27 10:08:20|13155.6|13153.6|13153.1|13151.1|13155.6|13153.6|13152.8|13150.8|17
1651054110000|2022-04-27 10:08:30|13153|13151|13153.2|13151.2|13153.7|13151.7|13152.1|13150.1|36
1651054120000|2022-04-27 10:08:40|13154|13152|13151.3|13149.3|13154.7|13152.7|13151.3|13149.3|23
1651054130000|2022-04-27 10:08:50|13151.5|13149.5|13153.1|13151.1|13153.3|13151.3|13151.3|13149.3|14
1651054140000|2022-04-27 10:09:00|13153.2|13151.2|13151.5|13149.5|13154.1|13152.1|13151.3|13149.3|14
1651054150000|2022-04-27 10:09:10|13151.6|13149.6|13150.3|13148.3|13151.6|13149.6|13149.6|13147.6|35
1651054160000|2022-04-27 10:09:20|13150.2|13148.2|13152.5|13150.5|13152.6|13150.6|13149.6|13147.6|25
1651054170000|2022-04-27 10:09:30|13152.6|13150.6|13150.8|13148.8|13153.1|13151.1|13150.8|13148.8|23
1651054180000|2022-04-27 10:09:40|13149.6|13147.6|13152.6|13150.6|13152.6|13150.6|13149.6|13147.6|7
1651054190000|2022-04-27 10:09:50|13152.7|13150.7|13151.6|13149.6|13152.7|13150.7|13151.2|13149.2|5
1651054200000|2022-04-27 10:10:00|13151.5|13149.5|13151.3|13149.3|13152|13150|13151.1|13149.1|5
1651054210000|2022-04-27 10:10:10|13151.2|13149.2|13151.3|13149.3|13151.7|13149.7|13150.8|13148.8|3
1651054220000|2022-04-27 10:10:20|13151.2|13149.2|13151|13149|13151.3|13149.3|13150.6|13148.6|9
1651054230000|2022-04-27 10:10:30|13150.8|13148.8|13151|13149|13151.3|13149.3|13150.7|13148.7|6
1651054240000|2022-04-27 10:10:40|13150.8|13148.8|13151.3|13149.3|13151.7|13149.7|13150.7|13148.7|16
1651054250000|2022-04-27 10:10:50|13151.2|13149.2|13150.5|13148.5|13151.2|13149.2|13149.8|13147.8|7
1651054260000|2022-04-27 10:11:00|13150.6|13148.6|13152.8|13150.8|13153.7|13151.7|13149.8|13147.8|23
1651054270000|2022-04-27 10:11:10|13153|13151|13153.3|13151.3|13155.6|13153.6|13153|13151|27
1651054280000|2022-04-27 10:11:20|13153.2|13151.2|13151.6|13149.6|13154.2|13152.2|13151.3|13149.3|23
1651054290000|2022-04-27 10:11:30|13151.5|13149.5|13151.6|13149.6|13151.8|13149.8|13149.1|13147.1|34
1651054300000|2022-04-27 10:11:40|13151.7|13149.7|13149.6|13147.6|13152|13150|13148.8|13146.8|15
1651054310000|2022-04-27 10:11:50|13150|13148|13151.6|13149.6|13151.6|13149.6|13150|13148|20
1651054320000|2022-04-27 10:12:00|13151.7|13149.7|13155.6|13153.6|13156|13154|13151.7|13149.7|44
1651054330000|2022-04-27 10:12:10|13155.3|13153.3|13155.3|13153.3|13157.7|13155.7|13155.1|13153.1|40
1651054340000|2022-04-27 10:12:20|13155.5|13153.5|13154.5|13152.5|13156.1|13154.1|13154.3|13152.3|10
1651054350000|2022-04-27 10:12:30|13155|13153|13155.5|13153.5|13155.7|13153.7|13154.2|13152.2|18
1651054360000|2022-04-27 10:12:40|13155.6|13153.6|13152.7|13150.7|13156.7|13154.7|13152.7|13150.7|41
1651054370000|2022-04-27 10:12:50|13152.6|13150.6|13149.8|13147.8|13153.8|13151.8|13149.2|13147.2|43
1651054380000|2022-04-27 10:13:00|13149.6|13147.6|13151|13149|13151.3|13149.3|13149.2|13147.2|37
1651054390000|2022-04-27 10:13:10|13150.8|13148.8|13150.6|13148.6|13152.1|13150.1|13150.6|13148.6|16
1651054400000|2022-04-27 10:13:20|13151|13149|13151|13149|13151.6|13149.6|13151|13149|7
1651054410000|2022-04-27 10:13:30|13150.8|13148.8|13152.8|13150.8|13153.1|13151.1|13150.3|13148.3|25
1651054420000|2022-04-27 10:13:40|13153.1|13151.1|13153.7|13151.7|13154.1|13152.1|13152.3|13150.3|27
1651054430000|2022-04-27 10:13:50|13153.1|13151.1|13155|13153|13155|13153|13153.1|13151.1|22
1651054440000|2022-04-27 10:14:00|13155.1|13153.1|13153.1|13151.1|13155.3|13153.3|13152.5|13150.5|73
1651054450000|2022-04-27 10:14:10|13152.8|13150.8|13151.1|13149.1|13153.1|13151.1|13148.8|13146.8|65
1651054460000|2022-04-27 10:14:20|13151|13149|13151.2|13149.2|13151.3|13149.3|13148.8|13146.8|13
1651054470000|2022-04-27 10:14:30|13151.6|13149.6|13153.3|13151.3|13154.6|13152.6|13151.1|13149.1|53
1651054480000|2022-04-27 10:14:40|13153.5|13151.5|13151.8|13149.8|13154.3|13152.3|13151|13149|40
1651054490000|2022-04-27 10:14:50|13151.7|13149.7|13151.8|13149.8|13152.6|13150.6|13151.3|13149.3|2
1651054500000|2022-04-27 10:15:00|13151.6|13149.6|13152.8|13150.8|13153.3|13151.3|13151.6|13149.6|10
1651054510000|2022-04-27 10:15:10|13152.7|13150.7|13154.3|13152.3|13155.5|13153.5|13152.5|13150.5|25
1651054520000|2022-04-27 10:15:20|13154.5|13152.5|13153.3|13151.3|13154.6|13152.6|13153|13151|2
1651054530000|2022-04-27 10:15:30|13153.1|13151.1|13149.8|13147.8|13153.1|13151.1|13149.5|13147.5|12
1651054540000|2022-04-27 10:15:40|13150|13148|13149.1|13147.1|13150.5|13148.5|13148.1|13146.1|26
1651054550000|2022-04-27 10:15:50|13149.2|13147.2|13148.6|13146.6|13150.3|13148.3|13148.6|13146.6|8
1651054560000|2022-04-27 10:16:00|13148.5|13146.5|13150.7|13148.7|13151.1|13149.1|13148.5|13146.5|12
1651054570000|2022-04-27 10:16:10|13150.6|13148.6|13152.7|13150.7|13152.8|13150.8|13150.2|13148.2|8
1651054580000|2022-04-27 10:16:20|13152.3|13150.3|13151.6|13149.6|13152.8|13150.8|13151.6|13149.6|4
1651054590000|2022-04-27 10:16:30|13151.1|13149.1|13151.3|13149.3|13151.5|13149.5|13150.6|13148.6|3
1651054600000|2022-04-27 10:16:40|13151.1|13149.1|13151.7|13149.7|13151.7|13149.7|13150.1|13148.1|7
1651054610000|2022-04-27 10:16:50|13152.2|13150.2|13149.6|13147.6|13152.5|13150.5|13149.5|13147.5|19
1651054620000|2022-04-27 10:17:00|13149.8|13147.8|13150.1|13148.1|13150.8|13148.8|13149.8|13147.8|9
1651054630000|2022-04-27 10:17:10|13150|13148|13150.7|13148.7|13150.8|13148.8|13149.7|13147.7|9
1651054640000|2022-04-27 10:17:20|13150.6|13148.6|13148.8|13146.8|13150.7|13148.7|13148.6|13146.6|10
1651054650000|2022-04-27 10:17:30|13149|13147|13147|13145|13149.2|13147.2|13145.3|13143.3|36
1651054660000|2022-04-27 10:17:40|13147.8|13145.8|13147.6|13145.6|13148|13146|13146.8|13144.8|10
1651054670000|2022-04-27 10:17:50|13147.5|13145.5|13150.6|13148.6|13150.8|13148.8|13147.5|13145.5|24
1651054680000|2022-04-27 10:18:00|13150.7|13148.7|13151.2|13149.2|13151.5|13149.5|13150.6|13148.6|6
1651054690000|2022-04-27 10:18:10|13151.3|13149.3|13151.1|13149.1|13151.5|13149.5|13150.3|13148.3|6
1651054700000|2022-04-27 10:18:20|13151.2|13149.2|13152.1|13150.1|13152.2|13150.2|13150.6|13148.6|25
1651054710000|2022-04-27 10:18:30|13152.2|13150.2|13152.2|13150.2|13154.1|13152.1|13152.2|13150.2|28
1651054720000|2022-04-27 10:18:40|13152|13150|13153.3|13151.3|13153.3|13151.3|13152|13150|12
1651054730000|2022-04-27 10:18:50|13153.5|13151.5|13149|13147|13153.5|13151.5|13147.8|13145.8|73
1651054740000|2022-04-27 10:19:00|13148.8|13146.8|13145.6|13143.6|13149.1|13147.1|13144.6|13142.6|68
1651054750000|2022-04-27 10:19:10|13145.5|13143.5|13145.1|13143.1|13145.6|13143.6|13143.7|13141.7|35
1651054760000|2022-04-27 10:19:20|13145|13143|13143.6|13141.6|13146.6|13144.6|13143.6|13141.6|41
1651054770000|2022-04-27 10:19:30|13143.7|13141.7|13142.7|13140.7|13144.1|13142.1|13140.8|13138.8|33
1651054780000|2022-04-27 10:19:40|13142.8|13140.8|13141.7|13139.7|13143.2|13141.2|13141.3|13139.3|26
1651054790000|2022-04-27 10:19:50|13142|13140|13140.7|13138.7|13142.2|13140.2|13140.3|13138.3|28
1651054800000|2022-04-27 10:20:00|13140.6|13138.6|13141.2|13139.2|13141.2|13139.2|13139.6|13137.6|22
1651054810000|2022-04-27 10:20:10|13141.3|13139.3|13141.2|13139.2|13146.6|13144.6|13139.1|13137.1|76
1651054820000|2022-04-27 10:20:20|13141.6|13139.6|13138.3|13136.3|13142.3|13140.3|13137.8|13135.8|39
1651054830000|2022-04-27 10:20:30|13138.5|13136.5|13140.5|13138.5|13140.5|13138.5|13138.3|13136.3|27
1651054840000|2022-04-27 10:20:40|13140|13138|13141|13139|13141.3|13139.3|13139.7|13137.7|18
1651054850000|2022-04-27 10:20:50|13141.1|13139.1|13139.8|13137.8|13141.1|13139.1|13139.5|13137.5|21
1651054860000|2022-04-27 10:21:00|13139.7|13137.7|13139.8|13137.8|13141.5|13139.5|13139.6|13137.6|24
1651054870000|2022-04-27 10:21:10|13140|13138|13141.5|13139.5|13142.6|13140.6|13139.8|13137.8|37
1651054880000|2022-04-27 10:21:20|13141.6|13139.6|13141.3|13139.3|13142.1|13140.1|13141.1|13139.1|3
1651054890000|2022-04-27 10:21:30|13141.2|13139.2|13141.5|13139.5|13142.1|13140.1|13141.2|13139.2|5
1651054900000|2022-04-27 10:21:40|13141.6|13139.6|13141.1|13139.1|13142.2|13140.2|13141.1|13139.1|3
1651054910000|2022-04-27 10:21:50|13141.2|13139.2|13141.1|13139.1|13141.2|13139.2|13140.3|13138.3|7
1651054920000|2022-04-27 10:22:00|13141.3|13139.3|13142.5|13140.5|13143.6|13141.6|13141.3|13139.3|20
1651054930000|2022-04-27 10:22:10|13142.8|13140.8|13141.8|13139.8|13143.7|13141.7|13141.5|13139.5|15
1651054940000|2022-04-27 10:22:20|13141.7|13139.7|13143.1|13141.1|13143.5|13141.5|13141.3|13139.3|11
1651054950000|2022-04-27 10:22:30|13142.8|13140.8|13143.6|13141.6|13143.6|13141.6|13142.8|13140.8|3
1651054960000|2022-04-27 10:22:40|13143.5|13141.5|13143|13141|13143.6|13141.6|13142.5|13140.5|6
1651054970000|2022-04-27 10:22:50|13143.1|13141.1|13142.7|13140.7|13144.3|13142.3|13141.3|13139.3|20
1651054980000|2022-04-27 10:23:00|13142.8|13140.8|13141.6|13139.6|13142.8|13140.8|13141.1|13139.1|9
1651054990000|2022-04-27 10:23:10|13141.5|13139.5|13142.3|13140.3|13143|13141|13141.5|13139.5|6
1651055000000|2022-04-27 10:23:20|13142|13140|13143.8|13141.8|13144.1|13142.1|13142|13140|9
1651055010000|2022-04-27 10:23:30|13144.1|13142.1|13144.6|13142.6|13145.8|13143.8|13143.8|13141.8|12
1651055020000|2022-04-27 10:23:40|13144.7|13142.7|13143.8|13141.8|13144.8|13142.8|13142.5|13140.5|8
1651055030000|2022-04-27 10:23:50|13143.5|13141.5|13143.3|13141.3|13144.5|13142.5|13143.1|13141.1|8
1651055040000|2022-04-27 10:24:00|13143.6|13141.6|13143.7|13141.7|13144.6|13142.6|13143.6|13141.6|10
1651055050000|2022-04-27 10:24:10|13143.8|13141.8|13144.2|13142.2|13144.3|13142.3|13143.8|13141.8|6
1651055060000|2022-04-27 10:24:20|13144.1|13142.1|13142.1|13140.1|13144.2|13142.2|13142.1|13140.1|9
1651055070000|2022-04-27 10:24:30|13142|13140|13144.1|13142.1|13144.5|13142.5|13141.5|13139.5|14
1651055080000|2022-04-27 10:24:40|13144.2|13142.2|13144.8|13142.8|13145.1|13143.1|13144.2|13142.2|14
1651055090000|2022-04-27 10:24:50|13144.7|13142.7|13145.2|13143.2|13146.3|13144.3|13144.3|13142.3|10
1651055100000|2022-04-27 10:25:00|13145.1|13143.1|13144.6|13142.6|13145.3|13143.3|13144.6|13142.6|1
1651055110000|2022-04-27 10:25:10|13144.5|13142.5|13140.7|13138.7|13144.6|13142.6|13140|13138|37
1651055120000|2022-04-27 10:25:20|13140.8|13138.8|13139.3|13137.3|13141.2|13139.2|13139.3|13137.3|20
1651055130000|2022-04-27 10:25:30|13139.5|13137.5|13139.6|13137.6|13141.6|13139.6|13139|13137|20
1651055140000|2022-04-27 10:25:40|13139.7|13137.7|13138.2|13136.2|13140.1|13138.1|13137.7|13135.7|19
1651055150000|2022-04-27 10:25:50|13138|13136|13139.6|13137.6|13140|13138|13138|13136|28
1651055160000|2022-04-27 10:26:00|13139.2|13137.2|13139|13137|13139.6|13137.6|13138.2|13136.2|19
1651055170000|2022-04-27 10:26:10|13138.7|13136.7|13138.1|13136.1|13138.7|13136.7|13136.3|13134.3|58
1651055180000|2022-04-27 10:26:20|13137.8|13135.8|13135|13133|13137.8|13135.8|13134.8|13132.8|60
1651055190000|2022-04-27 10:26:30|13135.1|13133.1|13135.3|13133.3|13136|13134|13134.6|13132.6|34
1651055200000|2022-04-27 10:26:40|13135.5|13133.5|13134.8|13132.8|13135.5|13133.5|13134.5|13132.5|9
1651055210000|2022-04-27 10:26:50|13135|13133|13135.2|13133.2|13136.2|13134.2|13134.5|13132.5|24
1651055220000|2022-04-27 10:27:00|13135.1|13133.1|13134.1|13132.1|13135.2|13133.2|13132|13130|91
1651055230000|2022-04-27 10:27:10|13133.8|13131.8|13132.1|13130.1|13134.5|13132.5|13132.1|13130.1|35
1651055240000|2022-04-27 10:27:20|13131.8|13129.8|13135.8|13133.8|13135.8|13133.8|13131.8|13129.8|37
1651055250000|2022-04-27 10:27:30|13135.7|13133.7|13138.3|13136.3|13139.5|13137.5|13135.5|13133.5|41
1651055260000|2022-04-27 10:27:40|13138.2|13136.2|13138.3|13136.3|13138.3|13136.3|13135.7|13133.7|23
1651055270000|2022-04-27 10:27:50|13137.6|13135.6|13138.2|13136.2|13138.6|13136.6|13137.6|13135.6|11
1651055280000|2022-04-27 10:28:00|13138.3|13136.3|13139.1|13137.1|13139.6|13137.6|13138.1|13136.1|7
1651055290000|2022-04-27 10:28:10|13138.5|13136.5|13139.1|13137.1|13139.5|13137.5|13138.1|13136.1|8
1651055300000|2022-04-27 10:28:20|13139.2|13137.2|13138.1|13136.1|13139.5|13137.5|13137.3|13135.3|4
1651055310000|2022-04-27 10:28:30|13138.2|13136.2|13139.6|13137.6|13139.6|13137.6|13138.2|13136.2|21
1651055320000|2022-04-27 10:28:40|13139.3|13137.3|13139.2|13137.2|13139.3|13137.3|13138|13136|3
1651055330000|2022-04-27 10:28:50|13139.1|13137.1|13137.3|13135.3|13139.2|13137.2|13137.3|13135.3|7
1651055340000|2022-04-27 10:29:00|13137.6|13135.6|13136.1|13134.1|13137.8|13135.8|13135.7|13133.7|8
1651055350000|2022-04-27 10:29:10|13135.8|13133.8|13137.6|13135.6|13139.2|13137.2|13135.1|13133.1|20
1651055360000|2022-04-27 10:29:20|13137.5|13135.5|13135.5|13133.5|13137.5|13135.5|13135.3|13133.3|17
1651055370000|2022-04-27 10:29:30|13135.6|13133.6|13135.8|13133.8|13136.2|13134.2|13135.3|13133.3|16
1651055380000|2022-04-27 10:29:40|13135.5|13133.5|13134.1|13132.1|13136|13134|13134.1|13132.1|12
1651055390000|2022-04-27 10:29:50|13134|13132|13134.1|13132.1|13134.5|13132.5|13133.6|13131.6|7
1651055400000|2022-04-27 10:30:00|13133.8|13131.8|13134|13132|13134.5|13132.5|13133.7|13131.7|14
1651055410000|2022-04-27 10:30:10|13133.7|13131.7|13133.2|13131.2|13133.8|13131.8|13131.5|13129.5|40
1651055420000|2022-04-27 10:30:20|13133.1|13131.1|13133.5|13131.5|13133.8|13131.8|13132.7|13130.7|17
1651055430000|2022-04-27 10:30:30|13133.3|13131.3|13132.8|13130.8|13133.7|13131.7|13132.1|13130.1|18
1651055440000|2022-04-27 10:30:40|13133.1|13131.1|13132.6|13130.6|13133.2|13131.2|13132.5|13130.5|5
1651055450000|2022-04-27 10:30:50|13132.7|13130.7|13131.1|13129.1|13133.8|13131.8|13131.1|13129.1|32
1651055460000|2022-04-27 10:31:00|13131|13129|13128.8|13126.8|13132.7|13130.7|13128.6|13126.6|59
1651055470000|2022-04-27 10:31:10|13129|13127|13129.8|13127.8|13130.3|13128.3|13127.6|13125.6|38
1651055480000|2022-04-27 10:31:20|13129.6|13127.6|13129|13127|13130.6|13128.6|13129|13127|8
1651055490000|2022-04-27 10:31:30|13129.7|13127.7|13130.2|13128.2|13130.2|13128.2|13129.3|13127.3|16
1651055500000|2022-04-27 10:31:40|13130.1|13128.1|13130.3|13128.3|13131|13129|13130.1|13128.1|16
1651055510000|2022-04-27 10:31:50|13130.5|13128.5|13131.7|13129.7|13132.2|13130.2|13130.3|13128.3|14
1651055520000|2022-04-27 10:32:00|13131.6|13129.6|13135.8|13133.8|13136.5|13134.5|13131.6|13129.6|26
1651055530000|2022-04-27 10:32:10|13136|13134|13134.2|13132.2|13136.1|13134.1|13134.1|13132.1|19
1651055540000|2022-04-27 10:32:20|13134.3|13132.3|13136.5|13134.5|13136.7|13134.7|13134.2|13132.2|16
1651055550000|2022-04-27 10:32:30|13136.2|13134.2|13135.3|13133.3|13137.1|13135.1|13135.1|13133.1|19
1651055560000|2022-04-27 10:32:40|13135.5|13133.5|13133.2|13131.2|13135.7|13133.7|13133.2|13131.2|13
1651055570000|2022-04-27 10:32:50|13133.6|13131.6|13131.1|13129.1|13133.7|13131.7|13130.7|13128.7|48
1651055580000|2022-04-27 10:33:00|13131.2|13129.2|13131.8|13129.8|13132|13130|13130.6|13128.6|21
1651055590000|2022-04-27 10:33:10|13132|13130|13130.3|13128.3|13132.3|13130.3|13129.6|13127.6|49
1651055600000|2022-04-27 10:33:20|13130.2|13128.2|13131.7|13129.7|13131.8|13129.8|13130.2|13128.2|15
1651055610000|2022-04-27 10:33:30|13131.6|13129.6|13131.8|13129.8|13132|13130|13130.6|13128.6|11
1651055620000|2022-04-27 10:33:40|13132|13130|13134.1|13132.1|13134.1|13132.1|13132|13130|8
1651055630000|2022-04-27 10:33:50|13134|13132|13134.2|13132.2|13135.8|13133.8|13133.3|13131.3|46
1651055640000|2022-04-27 10:34:00|13133.2|13131.2|13135.2|13133.2|13135.2|13133.2|13133.1|13131.1|18
1651055650000|2022-04-27 10:34:10|13135.1|13133.1|13134.7|13132.7|13135.1|13133.1|13133.5|13131.5|15
1651055660000|2022-04-27 10:34:20|13134.8|13132.8|13136.5|13134.5|13136.5|13134.5|13134.5|13132.5|23
1651055670000|2022-04-27 10:34:30|13136.6|13134.6|13136.1|13134.1|13137.6|13135.6|13136.1|13134.1|26
1651055680000|2022-04-27 10:34:40|13136.2|13134.2|13136.3|13134.3|13136.7|13134.7|13136.1|13134.1|3
1651055690000|2022-04-27 10:34:50|13136.5|13134.5|13134.5|13132.5|13136.5|13134.5|13134.3|13132.3|17
1651055700000|2022-04-27 10:35:00|13134|13132|13133.6|13131.6|13135|13133|13133.1|13131.1|24
1651055710000|2022-04-27 10:35:10|13133.5|13131.5|13134.8|13132.8|13134.8|13132.8|13133.3|13131.3|9
1651055720000|2022-04-27 10:35:20|13135|13133|13135.3|13133.3|13135.6|13133.6|13134.6|13132.6|15
1651055730000|2022-04-27 10:35:30|13135.2|13133.2|13136.5|13134.5|13136.6|13134.6|13135.2|13133.2|28
1651055740000|2022-04-27 10:35:40|13136.6|13134.6|13136.7|13134.7|13137.3|13135.3|13136.2|13134.2|11
1651055750000|2022-04-27 10:35:50|13136.8|13134.8|13137.2|13135.2|13137.3|13135.3|13136.7|13134.7|14
1651055760000|2022-04-27 10:36:00|13137.1|13135.1|13136.5|13134.5|13137.7|13135.7|13136.2|13134.2|7
1651055770000|2022-04-27 10:36:10|13136.6|13134.6|13137.7|13135.7|13137.7|13135.7|13136.6|13134.6|8
1651055780000|2022-04-27 10:36:20|13138|13136|13137|13135|13138.1|13136.1|13135.7|13133.7|21
1651055790000|2022-04-27 10:36:30|13136.8|13134.8|13134.6|13132.6|13136.8|13134.8|13134.5|13132.5|10
1651055800000|2022-04-27 10:36:40|13134.5|13132.5|13135.5|13133.5|13135.5|13133.5|13134.3|13132.3|3
1651055810000|2022-04-27 10:36:50|13135.3|13133.3|13135.3|13133.3|13135.5|13133.5|13134|13132|22
1651055820000|2022-04-27 10:37:00|13135.2|13133.2|13135.2|13133.2|13135.2|13133.2|13134.8|13132.8|8
1651055830000|2022-04-27 10:37:10|13135.3|13133.3|13133.5|13131.5|13136|13134|13133.2|13131.2|39
1651055840000|2022-04-27 10:37:20|13132.6|13130.6|13132.8|13130.8|13134|13132|13132|13130|20
1651055850000|2022-04-27 10:37:30|13133|13131|13131.2|13129.2|13133.1|13131.1|13130.7|13128.7|11
1651055860000|2022-04-27 10:37:40|13131.1|13129.1|13131.5|13129.5|13131.5|13129.5|13130.1|13128.1|31
1651055870000|2022-04-27 10:37:50|13131.6|13129.6|13133.8|13131.8|13134|13132|13131.5|13129.5|9
1651055880000|2022-04-27 10:38:00|13134|13132|13131.2|13129.2|13135.2|13133.2|13131.2|13129.2|33
1651055890000|2022-04-27 10:38:10|13131.1|13129.1|13131.8|13129.8|13132.1|13130.1|13130.1|13128.1|19
1651055900000|2022-04-27 10:38:20|13132|13130|13136|13134|13136.7|13134.7|13131.3|13129.3|21
1651055910000|2022-04-27 10:38:30|13135.8|13133.8|13136.5|13134.5|13136.8|13134.8|13133.8|13131.8|15
1651055920000|2022-04-27 10:38:40|13136.6|13134.6|13147.7|13145.7|13147.7|13145.7|13136.3|13134.3|119
1651055930000|2022-04-27 10:38:50|13147.3|13145.3|13143.2|13141.2|13147.3|13145.3|13143.1|13141.1|54
1651055940000|2022-04-27 10:39:00|13142.8|13140.8|13141|13139|13144.8|13142.8|13140.5|13138.5|54
1651055950000|2022-04-27 10:39:10|13140.8|13138.8|13138.3|13136.3|13140.8|13138.8|13138|13136|24
1651055960000|2022-04-27 10:39:20|13138.6|13136.6|13137.3|13135.3|13139.5|13137.5|13137.1|13135.1|11
1651055970000|2022-04-27 10:39:30|13137.5|13135.5|13137|13135|13139.1|13137.1|13137|13135|25
1651055980000|2022-04-27 10:39:40|13136.8|13134.8|13135.7|13133.7|13137|13135|13134.3|13132.3|15
1651055990000|2022-04-27 10:39:50|13135.3|13133.3|13137.1|13135.1|13137.2|13135.2|13134.8|13132.8|23
1651056000000|2022-04-27 10:40:00|13137|13135|13138.7|13136.7|13139.2|13137.2|13136.8|13134.8|14
1651056010000|2022-04-27 10:40:10|13139.5|13137.5|13141.3|13139.3|13141.5|13139.5|13138.6|13136.6|96
1651056020000|2022-04-27 10:40:20|13141.5|13139.5|13146.3|13144.3|13146.5|13144.5|13141.3|13139.3|90
1651056030000|2022-04-27 10:40:30|13146.5|13144.5|13145.1|13143.1|13147.6|13145.6|13145.1|13143.1|55
1651056040000|2022-04-27 10:40:40|13145|13143|13144|13142|13145|13143|13142.2|13140.2|19
1651056050000|2022-04-27 10:40:50|13143.8|13141.8|13143.6|13141.6|13143.8|13141.8|13142.3|13140.3|2
1651056060000|2022-04-27 10:41:00|13143.2|13141.2|13141.2|13139.2|13144.1|13142.1|13141|13139|39
1651056070000|2022-04-27 10:41:10|13141.8|13139.8|13142.3|13140.3|13142.7|13140.7|13140.7|13138.7|31
1651056080000|2022-04-27 10:41:20|13142.5|13140.5|13141.5|13139.5|13143.1|13141.1|13141.3|13139.3|10
1651056090000|2022-04-27 10:41:30|13141.6|13139.6|13143.3|13141.3|13143.8|13141.8|13141.6|13139.6|12
1651056100000|2022-04-27 10:41:40|13143.2|13141.2|13138.8|13136.8|13143.6|13141.6|13138.8|13136.8|28
1651056110000|2022-04-27 10:41:50|13139|13137|13138.6|13136.6|13139.5|13137.5|13138.5|13136.5|10
1651056120000|2022-04-27 10:42:00|13138.5|13136.5|13138.1|13136.1|13139.7|13137.7|13138.1|13136.1|18
1651056130000|2022-04-27 10:42:10|13138|13136|13138.1|13136.1|13138.3|13136.3|13137.7|13135.7|6
1651056140000|2022-04-27 10:42:20|13138.2|13136.2|13138.5|13136.5|13138.8|13136.8|13138.1|13136.1|8
1651056150000|2022-04-27 10:42:30|13138.1|13136.1|13138|13136|13138.5|13136.5|13137.6|13135.6|9
1651056160000|2022-04-27 10:42:40|13137.8|13135.8|13136.3|13134.3|13137.8|13135.8|13136.3|13134.3|17
1651056170000|2022-04-27 10:42:50|13136.1|13134.1|13136.1|13134.1|13137|13135|13135.1|13133.1|19
1651056180000|2022-04-27 10:43:00|13136|13134|13135.3|13133.3|13136.1|13134.1|13135.3|13133.3|18
1651056190000|2022-04-27 10:43:10|13135.1|13133.1|13134.7|13132.7|13135.5|13133.5|13134.2|13132.2|11
1651056200000|2022-04-27 10:43:20|13134.6|13132.6|13132.5|13130.5|13134.7|13132.7|13132.3|13130.3|31
1651056210000|2022-04-27 10:43:30|13132.3|13130.3|13125.8|13123.8|13132.3|13130.3|13125.1|13123.1|123
1651056220000|2022-04-27 10:43:40|13126.2|13124.2|13128.6|13126.6|13128.8|13126.8|13126.1|13124.1|31
1651056230000|2022-04-27 10:43:50|13128.3|13126.3|13128.1|13126.1|13128.7|13126.7|13127.1|13125.1|14
1651056240000|2022-04-27 10:44:00|13128|13126|13129.2|13127.2|13129.7|13127.7|13127.8|13125.8|27
1651056250000|2022-04-27 10:44:10|13129.3|13127.3|13128.6|13126.6|13129.7|13127.7|13128.5|13126.5|29
1651056260000|2022-04-27 10:44:20|13127.6|13125.6|13129.8|13127.8|13130.6|13128.6|13127.6|13125.6|31
1651056270000|2022-04-27 10:44:30|13130.1|13128.1|13129.8|13127.8|13130.5|13128.5|13128.8|13126.8|19
1651056280000|2022-04-27 10:44:40|13130|13128|13131.6|13129.6|13133|13131|13130|13128|21
1651056290000|2022-04-27 10:44:50|13131.7|13129.7|13132.3|13130.3|13134.1|13132.1|13131.6|13129.6|12
1651056300000|2022-04-27 10:45:00|13133.1|13131.1|13123|13121|13133.1|13131.1|13105.1|13103.1|786
1651056310000|2022-04-27 10:45:10|13122.6|13120.6|13141.6|13139.6|13146.1|13144.1|13120.5|13118.5|327
1651056320000|2022-04-27 10:45:20|13141.5|13139.5|13135.1|13133.1|13142.5|13140.5|13132.7|13130.7|188
1651056330000|2022-04-27 10:45:30|13134.7|13132.7|13134.2|13132.2|13136|13134|13133.6|13131.6|63
1651056340000|2022-04-27 10:45:40|13136.7|13134.7|13140.1|13138.1|13140.1|13138.1|13134.7|13132.7|69
1651056350000|2022-04-27 10:45:50|13139.8|13137.8|13131.2|13129.2|13141.6|13139.6|13131|13129|60
1651056360000|2022-04-27 10:46:00|13131.6|13129.6|13121.5|13119.5|13132.2|13130.2|13121.2|13119.2|92
1651056370000|2022-04-27 10:46:10|13121.6|13119.6|13124.3|13122.3|13125.6|13123.6|13120.2|13118.2|43
1651056380000|2022-04-27 10:46:20|13124.2|13122.2|13123|13121|13126.6|13124.6|13122.8|13120.8|47
1651056390000|2022-04-27 10:46:30|13122.8|13120.8|13125.5|13123.5|13127|13125|13122.7|13120.7|20
1651056400000|2022-04-27 10:46:40|13125|13123|13123|13121|13125.5|13123.5|13121.8|13119.8|35
1651056410000|2022-04-27 10:46:50|13123.1|13121.1|13122.8|13120.8|13124.7|13122.7|13122.3|13120.3|19
1651056420000|2022-04-27 10:47:00|13123.5|13121.5|13121.1|13119.1|13123.6|13121.6|13120.7|13118.7|31
1651056430000|2022-04-27 10:47:10|13121.2|13119.2|13122.2|13120.2|13123.5|13121.5|13121|13119|27
1651056440000|2022-04-27 10:47:20|13122.3|13120.3|13119.3|13117.3|13125.6|13123.6|13119|13117|98
1651056450000|2022-04-27 10:47:30|13119.5|13117.5|13119.7|13117.7|13120.5|13118.5|13117.1|13115.1|51
1651056460000|2022-04-27 10:47:40|13119.8|13117.8|13117.1|13115.1|13121.2|13119.2|13117.1|13115.1|21
1651056470000|2022-04-27 10:47:50|13118|13116|13127.5|13125.5|13130.7|13128.7|13117.2|13115.2|122
1651056480000|2022-04-27 10:48:00|13127.2|13125.2|13124.7|13122.7|13127.3|13125.3|13123.1|13121.1|44
1651056490000|2022-04-27 10:48:10|13125.2|13123.2|13126.1|13124.1|13126.1|13124.1|13124.3|13122.3|29
1651056500000|2022-04-27 10:48:20|13126.2|13124.2|13127.2|13125.2|13127.7|13125.7|13125.5|13123.5|34
1651056510000|2022-04-27 10:48:30|13128|13126|13131.8|13129.8|13133.1|13131.1|13127.6|13125.6|49
1651056520000|2022-04-27 10:48:40|13132|13130|13131|13129|13132.8|13130.8|13130.1|13128.1|22
1651056530000|2022-04-27 10:48:50|13130.7|13128.7|13131.3|13129.3|13132|13130|13129.1|13127.1|47
1651056540000|2022-04-27 10:49:00|13131.2|13129.2|13132.3|13130.3|13133.2|13131.2|13129.8|13127.8|27
1651056550000|2022-04-27 10:49:10|13132.2|13130.2|13136.3|13134.3|13136.5|13134.5|13131.5|13129.5|43
1651056560000|2022-04-27 10:49:20|13135.3|13133.3|13134.8|13132.8|13136.2|13134.2|13133.7|13131.7|36
1651056570000|2022-04-27 10:49:30|13135.1|13133.1|13139.7|13137.7|13141.6|13139.6|13135.1|13133.1|72
1651056580000|2022-04-27 10:49:40|13139.6|13137.6|13140.1|13138.1|13140.6|13138.6|13139|13137|29
1651056590000|2022-04-27 10:49:50|13140|13138|13137.5|13135.5|13140.1|13138.1|13133.7|13131.7|44
1651056600000|2022-04-27 10:50:00|13137.2|13135.2|13136.7|13134.7|13137.3|13135.3|13133.5|13131.5|65
1651056610000|2022-04-27 10:50:10|13136.8|13134.8|13136.3|13134.3|13137.6|13135.6|13135.5|13133.5|22
1651056620000|2022-04-27 10:50:20|13136.5|13134.5|13137|13135|13137.8|13135.8|13135.2|13133.2|23
1651056630000|2022-04-27 10:50:30|13137.1|13135.1|13137.8|13135.8|13137.8|13135.8|13136|13134|9
1651056640000|2022-04-27 10:50:40|13138|13136|13138.5|13136.5|13138.5|13136.5|13136.8|13134.8|14
1651056650000|2022-04-27 10:50:50|13138|13136|13136.8|13134.8|13138.6|13136.6|13136.3|13134.3|22
1651056660000|2022-04-27 10:51:00|13136.6|13134.6|13138.8|13136.8|13139.1|13137.1|13135.2|13133.2|56
1651056670000|2022-04-27 10:51:10|13138.3|13136.3|13138.2|13136.2|13138.6|13136.6|13137.1|13135.1|23
1651056680000|2022-04-27 10:51:20|13138.3|13136.3|13138|13136|13138.3|13136.3|13136.7|13134.7|22
1651056690000|2022-04-27 10:51:30|13138.6|13136.6|13138.6|13136.6|13138.6|13136.6|13136.8|13134.8|16
1651056700000|2022-04-27 10:51:40|13138.5|13136.5|13135.1|13133.1|13138.5|13136.5|13134|13132|45
1651056710000|2022-04-27 10:51:50|13135|13133|13136.3|13134.3|13136.6|13134.6|13134.6|13132.6|9
1651056720000|2022-04-27 10:52:00|13136.2|13134.2|13137.7|13135.7|13138.7|13136.7|13136.2|13134.2|26
1651056730000|2022-04-27 10:52:10|13137.8|13135.8|13137.3|13135.3|13139.8|13137.8|13137|13135|17
1651056740000|2022-04-27 10:52:20|13137.5|13135.5|13138|13136|13139.7|13137.7|13137.5|13135.5|3
1651056750000|2022-04-27 10:52:30|13138.1|13136.1|13139.1|13137.1|13139.2|13137.2|13137|13135|19
1651056760000|2022-04-27 10:52:40|13139|13137|13139.8|13137.8|13139.8|13137.8|13138.2|13136.2|12
1651056770000|2022-04-27 10:52:50|13140|13138|13143.1|13141.1|13143.3|13141.3|13139.6|13137.6|57
1651056780000|2022-04-27 10:53:00|13143.2|13141.2|13151.2|13149.2|13152.1|13150.1|13143.2|13141.2|117
1651056790000|2022-04-27 10:53:10|13151.1|13149.1|13148.3|13146.3|13151.1|13149.1|13146|13144|67
1651056800000|2022-04-27 10:53:20|13148.5|13146.5|13149.5|13147.5|13150|13148|13148.1|13146.1|19
1651056810000|2022-04-27 10:53:30|13149.3|13147.3|13150.6|13148.6|13151.6|13149.6|13149|13147|54
1651056820000|2022-04-27 10:53:40|13150.3|13148.3|13153.3|13151.3|13156.3|13154.3|13150.3|13148.3|58
1651056830000|2022-04-27 10:53:50|13153.5|13151.5|13155.3|13153.3|13156.7|13154.7|13153.2|13151.2|39
1651056840000|2022-04-27 10:54:00|13155.5|13153.5|13158.2|13156.2|13158.3|13156.3|13155.1|13153.1|100
1651056850000|2022-04-27 10:54:10|13158.3|13156.3|13157.3|13155.3|13158.8|13156.8|13156.8|13154.8|49
1651056860000|2022-04-27 10:54:20|13159|13157|13157.7|13155.7|13159.2|13157.2|13157.1|13155.1|38
1651056870000|2022-04-27 10:54:30|13157.8|13155.8|13159.3|13157.3|13159.5|13157.5|13156.6|13154.6|62
1651056880000|2022-04-27 10:54:40|13159.5|13157.5|13158.3|13156.3|13161.5|13159.5|13158.3|13156.3|106
1651056890000|2022-04-27 10:54:50|13158.5|13156.5|13158|13156|13160.7|13158.7|13157.8|13155.8|38
1651056900000|2022-04-27 10:55:00|13158.1|13156.1|13158.3|13156.3|13161.3|13159.3|13157.3|13155.3|41
1651056910000|2022-04-27 10:55:10|13158.1|13156.1|13159.2|13157.2|13159.2|13157.2|13157|13155|23
1651056920000|2022-04-27 10:55:20|13159.1|13157.1|13159|13157|13162.7|13160.7|13159|13157|37
1651056930000|2022-04-27 10:55:30|13158.8|13156.8|13157|13155|13159.2|13157.2|13157|13155|15
1651056940000|2022-04-27 10:55:40|13157.5|13155.5|13157.5|13155.5|13157.6|13155.6|13156.6|13154.6|19
1651056950000|2022-04-27 10:55:50|13158.2|13156.2|13156.6|13154.6|13158.7|13156.7|13156.5|13154.5|32
1651056960000|2022-04-27 10:56:00|13156.1|13154.1|13154.8|13152.8|13156.6|13154.6|13154.5|13152.5|30
1651056970000|2022-04-27 10:56:10|13154.7|13152.7|13152.3|13150.3|13154.7|13152.7|13152.2|13150.2|23
1651056980000|2022-04-27 10:56:20|13152.6|13150.6|13152.2|13150.2|13152.7|13150.7|13151.3|13149.3|31
1651056990000|2022-04-27 10:56:30|13152.3|13150.3|13151.6|13149.6|13152.7|13150.7|13149.6|13147.6|52
1651057000000|2022-04-27 10:56:40|13151.7|13149.7|13149.5|13147.5|13152|13150|13149.1|13147.1|16
1651057010000|2022-04-27 10:56:50|13149.6|13147.6|13150.8|13148.8|13151.1|13149.1|13149.6|13147.6|7
1651057020000|2022-04-27 10:57:00|13151|13149|13149.5|13147.5|13151.6|13149.6|13148.2|13146.2|61
1651057030000|2022-04-27 10:57:10|13149.3|13147.3|13148.5|13146.5|13149.6|13147.6|13147.2|13145.2|25
1651057040000|2022-04-27 10:57:20|13148.8|13146.8|13153.2|13151.2|13156.2|13154.2|13148.5|13146.5|164
1651057050000|2022-04-27 10:57:30|13153.3|13151.3|13153.3|13151.3|13153.8|13151.8|13153.2|13151.2|13
1651057060000|2022-04-27 10:57:40|13153.5|13151.5|13154.1|13152.1|13154.8|13152.8|13153.3|13151.3|35
1651057070000|2022-04-27 10:57:50|13154.2|13152.2|13152.8|13150.8|13154.2|13152.2|13152.7|13150.7|4
1651057080000|2022-04-27 10:58:00|13153.2|13151.2|13153.3|13151.3|13154|13152|13153.1|13151.1|33
1651057090000|2022-04-27 10:58:10|13153.2|13151.2|13150.2|13148.2|13153.8|13151.8|13150.2|13148.2|101
1651057100000|2022-04-27 10:58:20|13150.1|13148.1|13150.5|13148.5|13152.6|13150.6|13149.1|13147.1|42
1651057110000|2022-04-27 10:58:30|13150.6|13148.6|13148.3|13146.3|13151.5|13149.5|13148.1|13146.1|18
1651057120000|2022-04-27 10:58:40|13148.5|13146.5|13148.6|13146.6|13148.7|13146.7|13147.5|13145.5|14
1651057130000|2022-04-27 10:58:50|13148.7|13146.7|13147|13145|13148.7|13146.7|13147|13145|20
1651057140000|2022-04-27 10:59:00|13146.6|13144.6|13145.6|13143.6|13146.6|13144.6|13143.8|13141.8|35
1651057150000|2022-04-27 10:59:10|13145.8|13143.8|13145|13143|13146|13144|13144.7|13142.7|25
1651057160000|2022-04-27 10:59:20|13145.1|13143.1|13144.7|13142.7|13146|13144|13144.7|13142.7|12
1651057170000|2022-04-27 10:59:30|13144.8|13142.8|13147.3|13145.3|13147.3|13145.3|13144.8|13142.8|15
1651057180000|2022-04-27 10:59:40|13147|13145|13147.7|13145.7|13148.6|13146.6|13146.8|13144.8|30
1651057190000|2022-04-27 10:59:50|13147.5|13145.5|13147.7|13145.7|13147.7|13145.7|13145.5|13143.5|20
1651057200000|2022-04-27 11:00:00|13148.8|13146.8|13141.3|13139.3|13148.8|13146.8|13141.3|13139.3|76
1651057210000|2022-04-27 11:00:10|13141.5|13139.5|13137.7|13135.7|13141.6|13139.6|13136.3|13134.3|58
1651057220000|2022-04-27 11:00:20|13137.6|13135.6|13136.1|13134.1|13139.6|13137.6|13136|13134|48
1651057230000|2022-04-27 11:00:30|13135.8|13133.8|13135.7|13133.7|13136.1|13134.1|13133.3|13131.3|44
1651057240000|2022-04-27 11:00:40|13135.5|13133.5|13134.6|13132.6|13136.1|13134.1|13134.2|13132.2|21
1651057250000|2022-04-27 11:00:50|13134.7|13132.7|13134|13132|13134.7|13132.7|13133.6|13131.6|20
1651057260000|2022-04-27 11:01:00|13133.7|13131.7|13132.1|13130.1|13133.8|13131.8|13130.5|13128.5|65
1651057270000|2022-04-27 11:01:10|13131.7|13129.7|13130.7|13128.7|13132.2|13130.2|13130.6|13128.6|30
1651057280000|2022-04-27 11:01:20|13130.8|13128.8|13128.8|13126.8|13130.8|13128.8|13128.6|13126.6|50
1651057290000|2022-04-27 11:01:30|13129|13127|13126.7|13124.7|13129.6|13127.6|13126.5|13124.5|56
1651057300000|2022-04-27 11:01:40|13127.1|13125.1|13127.5|13125.5|13128.6|13126.6|13126.7|13124.7|60
1651057310000|2022-04-27 11:01:50|13127.2|13125.2|13126.6|13124.6|13127.7|13125.7|13125.3|13123.3|36
1651057320000|2022-04-27 11:02:00|13126.5|13124.5|13128.1|13126.1|13128.2|13126.2|13125.5|13123.5|36
1651057330000|2022-04-27 11:02:10|13128|13126|13127.8|13125.8|13128.3|13126.3|13126.1|13124.1|19
1651057340000|2022-04-27 11:02:20|13127.1|13125.1|13125|13123|13127.6|13125.6|13124.8|13122.8|26
1651057350000|2022-04-27 11:02:30|13125.1|13123.1|13119.7|13117.7|13125.1|13123.1|13119.1|13117.1|120
1651057360000|2022-04-27 11:02:40|13119.8|13117.8|13116.7|13114.7|13120.7|13118.7|13114.8|13112.8|91
1651057370000|2022-04-27 11:02:50|13117|13115|13118.2|13116.2|13120.6|13118.6|13117|13115|41
1651057380000|2022-04-27 11:03:00|13118.3|13116.3|13115.8|13113.8|13119|13117|13115.3|13113.3|42
1651057390000|2022-04-27 11:03:10|13116|13114|13116.7|13114.7|13116.8|13114.8|13114|13112|65
1651057400000|2022-04-27 11:03:20|13116.6|13114.6|13113.8|13111.8|13116.6|13114.6|13113.8|13111.8|38
1651057410000|2022-04-27 11:03:30|13113.5|13111.5|13112|13110|13113.8|13111.8|13110.8|13108.8|57
1651057420000|2022-04-27 11:03:40|13112.2|13110.2|13112.1|13110.1|13114.1|13112.1|13112|13110|27
1651057430000|2022-04-27 11:03:50|13112.2|13110.2|13113.1|13111.1|13113.2|13111.2|13111.2|13109.2|70
1651057440000|2022-04-27 11:04:00|13113|13111|13111.1|13109.1|13113.1|13111.1|13109.3|13107.3|43
1651057450000|2022-04-27 11:04:10|13111|13109|13111.1|13109.1|13112.3|13110.3|13110.7|13108.7|13
1651057460000|2022-04-27 11:04:20|13111|13109|13108.6|13106.6|13111|13109|13108.5|13106.5|27
1651057470000|2022-04-27 11:04:30|13108.8|13106.8|13109.8|13107.8|13109.8|13107.8|13106.8|13104.8|80
1651057480000|2022-04-27 11:04:40|13109.3|13107.3|13107.8|13105.8|13109.3|13107.3|13107.6|13105.6|45
1651057490000|2022-04-27 11:04:50|13108|13106|13111.6|13109.6|13112.1|13110.1|13107.1|13105.1|61
1651057500000|2022-04-27 11:05:00|13111.8|13109.8|13111.1|13109.1|13112.2|13110.2|13109.7|13107.7|49
1651057510000|2022-04-27 11:05:10|13111.2|13109.2|13109.1|13107.1|13112.1|13110.1|13108.1|13106.1|37
1651057520000|2022-04-27 11:05:20|13109.6|13107.6|13108.6|13106.6|13109.8|13107.8|13107.3|13105.3|21
1651057530000|2022-04-27 11:05:30|13108.5|13106.5|13108.8|13106.8|13109.7|13107.7|13107.8|13105.8|29
1651057540000|2022-04-27 11:05:40|13108.6|13106.6|13106.1|13104.1|13109.5|13107.5|13106.1|13104.1|38
1651057550000|2022-04-27 11:05:50|13106|13104|13104.6|13102.6|13106.1|13104.1|13102.6|13100.6|173
1651057560000|2022-04-27 11:06:00|13104.3|13102.3|13099.6|13097.6|13104.8|13102.8|13098.8|13096.8|132
1651057570000|2022-04-27 11:06:10|13099.7|13097.7|13101|13099|13101.2|13099.2|13099.1|13097.1|96
1651057580000|2022-04-27 11:06:20|13101.1|13099.1|13098|13096|13101.5|13099.5|13097|13095|145
1651057590000|2022-04-27 11:06:30|13098.1|13096.1|13096.7|13094.7|13098.5|13096.5|13096.6|13094.6|54
1651057600000|2022-04-27 11:06:40|13097|13095|13093.3|13091.3|13097.2|13095.2|13091.6|13089.6|196
1651057610000|2022-04-27 11:06:50|13093.1|13091.1|13095.5|13093.5|13096|13094|13092.3|13090.3|55
1651057620000|2022-04-27 11:07:00|13095.6|13093.6|13097.6|13095.6|13098.2|13096.2|13095.3|13093.3|34
1651057630000|2022-04-27 11:07:10|13097.5|13095.5|13097.3|13095.3|13098.3|13096.3|13096.6|13094.6|23
1651057640000|2022-04-27 11:07:20|13097.1|13095.1|13096.2|13094.2|13099.5|13097.5|13096.1|13094.1|56
1651057650000|2022-04-27 11:07:30|13096.3|13094.3|13094.5|13092.5|13097.2|13095.2|13093|13091|36
1651057660000|2022-04-27 11:07:40|13094.6|13092.6|13096.3|13094.3|13097.1|13095.1|13092.7|13090.7|79
1651057670000|2022-04-27 11:07:50|13096|13094|13093.6|13091.6|13096.3|13094.3|13093|13091|40
1651057680000|2022-04-27 11:08:00|13093.7|13091.7|13099.2|13097.2|13099.2|13097.2|13093.6|13091.6|115
1651057690000|2022-04-27 11:08:10|13099.1|13097.1|13100.2|13098.2|13100.2|13098.2|13096.6|13094.6|44
1651057700000|2022-04-27 11:08:20|13099.7|13097.7|13096.8|13094.8|13099.8|13097.8|13096.8|13094.8|22
1651057710000|2022-04-27 11:08:30|13097|13095|13099|13097|13099.3|13097.3|13097|13095|13
1651057720000|2022-04-27 11:08:40|13098.8|13096.8|13101.5|13099.5|13102.3|13100.3|13098.8|13096.8|71
1651057730000|2022-04-27 11:08:50|13101.3|13099.3|13099.3|13097.3|13101.5|13099.5|13098.7|13096.7|28
1651057740000|2022-04-27 11:09:00|13099.5|13097.5|13099|13097|13099.5|13097.5|13097|13095|55
1651057750000|2022-04-27 11:09:10|13098.7|13096.7|13097|13095|13099.7|13097.7|13096.3|13094.3|56
1651057760000|2022-04-27 11:09:20|13097.1|13095.1|13095.7|13093.7|13097.1|13095.1|13094.5|13092.5|40
1651057770000|2022-04-27 11:09:30|13095.8|13093.8|13094.1|13092.1|13096.1|13094.1|13094.1|13092.1|18
1651057780000|2022-04-27 11:09:40|13093.6|13091.6|13084.8|13082.8|13093.8|13091.8|13084.5|13082.5|257
1651057790000|2022-04-27 11:09:50|13084.2|13082.2|13081.6|13079.6|13085|13083|13081.3|13079.3|117
1651057800000|2022-04-27 11:10:00|13081.3|13079.3|13080.6|13078.6|13082.2|13080.2|13080.1|13078.1|76
1651057810000|2022-04-27 11:10:10|13081.6|13079.6|13081.6|13079.6|13083.1|13081.1|13079.2|13077.2|134
1651057820000|2022-04-27 11:10:20|13082|13080|13082.5|13080.5|13084.3|13082.3|13081.1|13079.1|61
1651057830000|2022-04-27 11:10:30|13082.6|13080.6|13085.1|13083.1|13085.3|13083.3|13081.7|13079.7|68
1651057840000|2022-04-27 11:10:40|13085.2|13083.2|13088|13086|13088|13086|13085.1|13083.1|57
1651057850000|2022-04-27 11:10:50|13087.8|13085.8|13087.1|13085.1|13089.2|13087.2|13087|13085|51
1651057860000|2022-04-27 11:11:00|13087.3|13085.3|13086.6|13084.6|13088|13086|13085.3|13083.3|38
1651057870000|2022-04-27 11:11:10|13086.3|13084.3|13082.6|13080.6|13086.6|13084.6|13082.6|13080.6|17
1651057880000|2022-04-27 11:11:20|13082.8|13080.8|13084|13082|13085.5|13083.5|13082.2|13080.2|27
1651057890000|2022-04-27 11:11:30|13084.1|13082.1|13086.2|13084.2|13086.7|13084.7|13083.7|13081.7|18
1651057900000|2022-04-27 11:11:40|13085.8|13083.8|13086.7|13084.7|13087.3|13085.3|13085.7|13083.7|16
1651057910000|2022-04-27 11:11:50|13086.8|13084.8|13088.6|13086.6|13089.5|13087.5|13086.6|13084.6|43
1651057920000|2022-04-27 11:12:00|13088.3|13086.3|13086.3|13084.3|13089.1|13087.1|13084.7|13082.7|29
1651057930000|2022-04-27 11:12:10|13085.8|13083.8|13084|13082|13087.1|13085.1|13083.8|13081.8|29
1651057940000|2022-04-27 11:12:20|13084.1|13082.1|13086.1|13084.1|13086.6|13084.6|13084.1|13082.1|38
1651057950000|2022-04-27 11:12:30|13086|13084|13085.3|13083.3|13087.1|13085.1|13085|13083|17
1651057960000|2022-04-27 11:12:40|13085.8|13083.8|13086.6|13084.6|13087.5|13085.5|13085.3|13083.3|15
1651057970000|2022-04-27 11:12:50|13086.7|13084.7|13087.8|13085.8|13088|13086|13086.6|13084.6|15
1651057980000|2022-04-27 11:13:00|13088.5|13086.5|13090.2|13088.2|13091|13089|13087.1|13085.1|50
1651057990000|2022-04-27 11:13:10|13090.1|13088.1|13090.3|13088.3|13091.7|13089.7|13089.8|13087.8|58
1651058000000|2022-04-27 11:13:20|13090.1|13088.1|13089.6|13087.6|13090.6|13088.6|13089.5|13087.5|12
1651058010000|2022-04-27 11:13:30|13089.8|13087.8|13090.3|13088.3|13090.5|13088.5|13088.7|13086.7|16
1651058020000|2022-04-27 11:13:40|13090.6|13088.6|13090.7|13088.7|13091.2|13089.2|13089.6|13087.6|38
1651058030000|2022-04-27 11:13:50|13090.6|13088.6|13088|13086|13090.6|13088.6|13087.7|13085.7|21
1651058040000|2022-04-27 11:14:00|13088.1|13086.1|13087.1|13085.1|13088.2|13086.2|13085.3|13083.3|25
1651058050000|2022-04-27 11:14:10|13087.2|13085.2|13087.3|13085.3|13087.8|13085.8|13085.8|13083.8|17
1651058060000|2022-04-27 11:14:20|13087.5|13085.5|13088.6|13086.6|13089.6|13087.6|13087.3|13085.3|22
1651058070000|2022-04-27 11:14:30|13088.5|13086.5|13090|13088|13090|13088|13088.1|13086.1|11
1651058080000|2022-04-27 11:14:40|13090.1|13088.1|13091.6|13089.6|13092.1|13090.1|13090.1|13088.1|35
1651058090000|2022-04-27 11:14:50|13091.7|13089.7|13092.6|13090.6|13092.8|13090.8|13091.5|13089.5|25
1651058100000|2022-04-27 11:15:00|13092.5|13090.5|13092.6|13090.6|13093.3|13091.3|13091.2|13089.2|20
1651058110000|2022-04-27 11:15:10|13092.5|13090.5|13091.5|13089.5|13093.6|13091.6|13091|13089|37
1651058120000|2022-04-27 11:15:20|13091.3|13089.3|13092.2|13090.2|13092.3|13090.3|13091|13089|4
1651058130000|2022-04-27 11:15:30|13092.3|13090.3|13089.8|13087.8|13093|13091|13089.8|13087.8|18
1651058140000|2022-04-27 11:15:40|13090|13088|13090.6|13088.6|13091.2|13089.2|13088.2|13086.2|18
1651058150000|2022-04-27 11:15:50|13090.5|13088.5|13088.3|13086.3|13090.7|13088.7|13087.5|13085.5|8
1651058160000|2022-04-27 11:16:00|13088.5|13086.5|13087.7|13085.7|13090.2|13088.2|13087.5|13085.5|11
1651058170000|2022-04-27 11:16:10|13087.5|13085.5|13087.1|13085.1|13088|13086|13085|13083|38
1651058180000|2022-04-27 11:16:20|13086.6|13084.6|13090.3|13088.3|13090.3|13088.3|13086.6|13084.6|30
1651058190000|2022-04-27 11:16:30|13090.5|13088.5|13091.3|13089.3|13091.5|13089.5|13090|13088|34
1651058200000|2022-04-27 11:16:40|13091.2|13089.2|13092.5|13090.5|13093.1|13091.1|13091.1|13089.1|37
1651058210000|2022-04-27 11:16:50|13092.2|13090.2|13090.1|13088.1|13092.5|13090.5|13089.6|13087.6|27
1651058220000|2022-04-27 11:17:00|13090|13088|13089.5|13087.5|13090.8|13088.8|13089|13087|12
1651058230000|2022-04-27 11:17:10|13089.3|13087.3|13088.1|13086.1|13089.7|13087.7|13087|13085|26
1651058240000|2022-04-27 11:17:20|13087.8|13085.8|13084.1|13082.1|13088|13086|13084|13082|21
1651058250000|2022-04-27 11:17:30|13084.3|13082.3|13085.6|13083.6|13086.3|13084.3|13083.7|13081.7|23
1651058260000|2022-04-27 11:17:40|13085.5|13083.5|13089.6|13087.6|13091.6|13089.6|13085.1|13083.1|47
1651058270000|2022-04-27 11:17:50|13089.7|13087.7|13088.3|13086.3|13089.7|13087.7|13087.5|13085.5|23
1651058280000|2022-04-27 11:18:00|13088.5|13086.5|13089.1|13087.1|13090.3|13088.3|13088.5|13086.5|6
1651058290000|2022-04-27 11:18:10|13089.2|13087.2|13089.3|13087.3|13090.5|13088.5|13089.1|13087.1|21
1651058300000|2022-04-27 11:18:20|13089.2|13087.2|13087|13085|13090.3|13088.3|13087|13085|26
1651058310000|2022-04-27 11:18:30|13085.8|13083.8|13087.3|13085.3|13088.1|13086.1|13085.5|13083.5|20
1651058320000|2022-04-27 11:18:40|13087.5|13085.5|13089.3|13087.3|13089.3|13087.3|13087.1|13085.1|11
1651058330000|2022-04-27 11:18:50|13089.2|13087.2|13086.7|13084.7|13089.2|13087.2|13086.5|13084.5|9
1651058340000|2022-04-27 11:19:00|13087.6|13085.6|13086.5|13084.5|13088.6|13086.6|13086.5|13084.5|7
1651058350000|2022-04-27 11:19:10|13086.6|13084.6|13085.6|13083.6|13086.6|13084.6|13084.5|13082.5|21
1651058360000|2022-04-27 11:19:20|13085.7|13083.7|13081.2|13079.2|13086.2|13084.2|13081.2|13079.2|28
1651058370000|2022-04-27 11:19:30|13081.1|13079.1|13079.7|13077.7|13082.1|13080.1|13078.2|13076.2|114
1651058380000|2022-04-27 11:19:40|13079.1|13077.1|13074.7|13072.7|13079.6|13077.6|13074.7|13072.7|76
1651058390000|2022-04-27 11:19:50|13074.6|13072.6|13073.3|13071.3|13075.7|13073.7|13072.6|13070.6|148
1651058400000|2022-04-27 11:20:00|13073.5|13071.5|13074.6|13072.6|13075.5|13073.5|13073|13071|56
1651058410000|2022-04-27 11:20:10|13074.7|13072.7|13074.8|13072.8|13075.3|13073.3|13074.5|13072.5|36
1651058420000|2022-04-27 11:20:20|13075|13073|13075.2|13073.2|13075.3|13073.3|13074.6|13072.6|23
1651058430000|2022-04-27 11:20:30|13075.5|13073.5|13077.6|13075.6|13077.8|13075.8|13074.3|13072.3|64
1651058440000|2022-04-27 11:20:40|13077.7|13075.7|13076.8|13074.8|13080|13078|13076.3|13074.3|42
1651058450000|2022-04-27 11:20:50|13076.7|13074.7|13074.5|13072.5|13077.7|13075.7|13074.3|13072.3|19
1651058460000|2022-04-27 11:21:00|13074.3|13072.3|13071.8|13069.8|13074.3|13072.3|13071.7|13069.7|32
1651058470000|2022-04-27 11:21:10|13072|13070|13067.3|13065.3|13072.7|13070.7|13067.3|13065.3|76
1651058480000|2022-04-27 11:21:20|13067|13065|13064.1|13062.1|13067.2|13065.2|13063.5|13061.5|92
1651058490000|2022-04-27 11:21:30|13064|13062|13069.2|13067.2|13070.2|13068.2|13063.5|13061.5|142
1651058500000|2022-04-27 11:21:40|13069.3|13067.3|13072.5|13070.5|13072.5|13070.5|13068.3|13066.3|76
1651058510000|2022-04-27 11:21:50|13072.2|13070.2|13067.3|13065.3|13072.3|13070.3|13067.3|13065.3|33
1651058520000|2022-04-27 11:22:00|13066.7|13064.7|13063.1|13061.1|13066.7|13064.7|13062|13060|120
1651058530000|2022-04-27 11:22:10|13063.2|13061.2|13068.6|13066.6|13069.8|13067.8|13063.2|13061.2|101
1651058540000|2022-04-27 11:22:20|13068.3|13066.3|13066.3|13064.3|13070.6|13068.6|13065.8|13063.8|63
1651058550000|2022-04-27 11:22:30|13066|13064|13064.5|13062.5|13066|13064|13064|13062|36
1651058560000|2022-04-27 11:22:40|13064.6|13062.6|13068.7|13066.7|13068.7|13066.7|13064.6|13062.6|8
1651058570000|2022-04-27 11:22:50|13067.5|13065.5|13064.6|13062.6|13067.8|13065.8|13064|13062|38
1651058580000|2022-04-27 11:23:00|13064.5|13062.5|13064.2|13062.2|13066.1|13064.1|13063.3|13061.3|38
1651058590000|2022-04-27 11:23:10|13064.5|13062.5|13063.5|13061.5|13064.5|13062.5|13062.1|13060.1|17
1651058600000|2022-04-27 11:23:20|13063.6|13061.6|13062|13060|13064.2|13062.2|13059.7|13057.7|104
1651058610000|2022-04-27 11:23:30|13062.5|13060.5|13062.6|13060.6|13064.6|13062.6|13061.5|13059.5|34
1651058620000|2022-04-27 11:23:40|13062.7|13060.7|13061.6|13059.6|13064.6|13062.6|13061.3|13059.3|19
1651058630000|2022-04-27 11:23:50|13061.8|13059.8|13062.2|13060.2|13063.2|13061.2|13060|13058|83
1651058640000|2022-04-27 11:24:00|13062.8|13060.8|13058.8|13056.8|13065|13063|13058.5|13056.5|100
1651058650000|2022-04-27 11:24:10|13058.5|13056.5|13054.7|13052.7|13060.3|13058.3|13054.5|13052.5|133
1651058660000|2022-04-27 11:24:20|13054.6|13052.6|13054.3|13052.3|13056.3|13054.3|13052.8|13050.8|82
1651058670000|2022-04-27 11:24:30|13054.6|13052.6|13050.1|13048.1|13054.6|13052.6|13041|13039|578
1651058680000|2022-04-27 11:24:40|13050|13048|13047.6|13045.6|13051.6|13049.6|13047.5|13045.5|110
1651058690000|2022-04-27 11:24:50|13048.1|13046.1|13050.6|13048.6|13050.6|13048.6|13046.6|13044.6|96
1651058700000|2022-04-27 11:25:00|13051.1|13049.1|13046.8|13044.8|13052|13050|13046.3|13044.3|69
1651058710000|2022-04-27 11:25:10|13047|13045|13042.8|13040.8|13047.3|13045.3|13042.8|13040.8|59
1651058720000|2022-04-27 11:25:20|13042.6|13040.6|13041.6|13039.6|13044.7|13042.7|13041.6|13039.6|37
1651058730000|2022-04-27 11:25:30|13041.5|13039.5|13039.1|13037.1|13041.6|13039.6|13037.3|13035.3|107
1651058740000|2022-04-27 11:25:40|13039.2|13037.2|13041.3|13039.3|13044|13042|13039.2|13037.2|139
1651058750000|2022-04-27 11:25:50|13040.8|13038.8|13039.6|13037.6|13042.1|13040.1|13036.7|13034.7|100
1651058760000|2022-04-27 11:26:00|13039.5|13037.5|13032.1|13030.1|13040.3|13038.3|13032|13030|283
1651058770000|2022-04-27 11:26:10|13032.2|13030.2|13030.2|13028.2|13033.8|13031.8|13030.2|13028.2|123
1651058780000|2022-04-27 11:26:20|13030.3|13028.3|13027.5|13025.5|13030.3|13028.3|13025.2|13023.2|210
1651058790000|2022-04-27 11:26:30|13027.6|13025.6|13029.5|13027.5|13030.6|13028.6|13027.5|13025.5|70
1651058800000|2022-04-27 11:26:40|13029.6|13027.6|13027.7|13025.7|13030|13028|13027.3|13025.3|57
1651058810000|2022-04-27 11:26:50|13028.5|13026.5|13028.7|13026.7|13034.6|13032.6|13025.5|13023.5|123
1651058820000|2022-04-27 11:27:00|13029.1|13027.1|13027.2|13025.2|13029.1|13027.1|13025.8|13023.8|52
1651058830000|2022-04-27 11:27:10|13027.3|13025.3|13029.8|13027.8|13031.2|13029.2|13027|13025|74
1651058840000|2022-04-27 11:27:20|13030|13028|13029.2|13027.2|13031.5|13029.5|13028.5|13026.5|63
1651058850000|2022-04-27 11:27:30|13029|13027|13027.6|13025.6|13031.3|13029.3|13026.3|13024.3|119
1651058860000|2022-04-27 11:27:40|13027.7|13025.7|13026.8|13024.8|13028.7|13026.7|13026.1|13024.1|165
1651058870000|2022-04-27 11:27:50|13026.7|13024.7|13026.5|13024.5|13029.8|13027.8|13025.8|13023.8|112
1651058880000|2022-04-27 11:28:00|13026.6|13024.6|13028.2|13026.2|13028.7|13026.7|13024.1|13022.1|62
1651058890000|2022-04-27 11:28:10|13028.5|13026.5|13026.6|13024.6|13029.5|13027.5|13025.8|13023.8|38
1651058900000|2022-04-27 11:28:20|13026.8|13024.8|13027.2|13025.2|13027.7|13025.7|13026.7|13024.7|9
1651058910000|2022-04-27 11:28:30|13027.1|13025.1|13029|13027|13029.7|13027.7|13026.3|13024.3|44
1651058920000|2022-04-27 11:28:40|13029.1|13027.1|13026.8|13024.8|13029.5|13027.5|13026.2|13024.2|31
1651058930000|2022-04-27 11:28:50|13026.7|13024.7|13024.7|13022.7|13028.2|13026.2|13024.7|13022.7|42
1651058940000|2022-04-27 11:29:00|13024.6|13022.6|13024.8|13022.8|13026.2|13024.2|13022.7|13020.7|60
1651058950000|2022-04-27 11:29:10|13024.7|13022.7|13020.5|13018.5|13025|13023|13019.7|13017.7|75
1651058960000|2022-04-27 11:29:20|13020.6|13018.6|13023.7|13021.7|13023.8|13021.8|13019.8|13017.8|51
1651058970000|2022-04-27 11:29:30|13023.8|13021.8|13022.5|13020.5|13024|13022|13021.8|13019.8|38
1651058980000|2022-04-27 11:29:40|13022.6|13020.6|13022.3|13020.3|13023.1|13021.1|13022.2|13020.2|8
1651058990000|2022-04-27 11:29:50|13022.5|13020.5|13020.1|13018.1|13023.3|13021.3|13019.8|13017.8|70
1651059000000|2022-04-27 11:30:00|13020.2|13018.2|13019.3|13017.3|13023|13021|13017.5|13015.5|155
1651059010000|2022-04-27 11:30:10|13019.2|13017.2|13023.2|13021.2|13024|13022|13019.2|13017.2|122
1651059020000|2022-04-27 11:30:20|13023.3|13021.3|13018.6|13016.6|13026.6|13024.6|13018.3|13016.3|167
1651059030000|2022-04-27 11:30:30|13018.5|13016.5|13024|13022|13024|13022|13018.3|13016.3|79
1651059040000|2022-04-27 11:30:40|13023.2|13021.2|13027|13025|13027.6|13025.6|13022.2|13020.2|112
1651059050000|2022-04-27 11:30:50|13026.8|13024.8|13029.5|13027.5|13032.7|13030.7|13026.8|13024.8|122
1651059060000|2022-04-27 11:31:00|13029.3|13027.3|13033.5|13031.5|13033.5|13031.5|13027.3|13025.3|65
1651059070000|2022-04-27 11:31:10|13033.6|13031.6|13036.7|13034.7|13037.6|13035.6|13032.7|13030.7|87
1651059080000|2022-04-27 11:31:20|13036.6|13034.6|13036.5|13034.5|13037.1|13035.1|13035|13033|61
1651059090000|2022-04-27 11:31:30|13036.6|13034.6|13037.3|13035.3|13037.6|13035.6|13035.6|13033.6|51
1651059100000|2022-04-27 11:31:40|13037.2|13035.2|13032.5|13030.5|13037.2|13035.2|13032.5|13030.5|68
1651059110000|2022-04-27 11:31:50|13032|13030|13030.3|13028.3|13032|13030|13030|13028|39
1651059120000|2022-04-27 11:32:00|13030.7|13028.7|13032.5|13030.5|13032.7|13030.7|13028.1|13026.1|65
1651059130000|2022-04-27 11:32:10|13032.6|13030.6|13027.6|13025.6|13033.6|13031.6|13027.3|13025.3|44
1651059140000|2022-04-27 11:32:20|13027.7|13025.7|13028.7|13026.7|13030|13028|13027.6|13025.6|34
1651059150000|2022-04-27 11:32:30|13029.2|13027.2|13032.6|13030.6|13032.8|13030.8|13029|13027|38
1651059160000|2022-04-27 11:32:40|13032.5|13030.5|13032|13030|13033.3|13031.3|13030.1|13028.1|22
1651059170000|2022-04-27 11:32:50|13031.2|13029.2|13029.7|13027.7|13031.8|13029.8|13029.3|13027.3|36
1651059180000|2022-04-27 11:33:00|13030|13028|13029.1|13027.1|13030.7|13028.7|13027.5|13025.5|102
1651059190000|2022-04-27 11:33:10|13029.2|13027.2|13029.8|13027.8|13031.3|13029.3|13028.3|13026.3|26
1651059200000|2022-04-27 11:33:20|13030|13028|13029.1|13027.1|13031.5|13029.5|13028.6|13026.6|23
1651059210000|2022-04-27 11:33:30|13029.5|13027.5|13027.8|13025.8|13029.6|13027.6|13027.6|13025.6|22
1651059220000|2022-04-27 11:33:40|13028.1|13026.1|13031.3|13029.3|13031.5|13029.5|13027.6|13025.6|27
1651059230000|2022-04-27 11:33:50|13031.5|13029.5|13032|13030|13034.8|13032.8|13031.5|13029.5|72
1651059240000|2022-04-27 11:34:00|13031.5|13029.5|13037.2|13035.2|13037.2|13035.2|13031.5|13029.5|77
1651059250000|2022-04-27 11:34:10|13036.7|13034.7|13038.2|13036.2|13038.8|13036.8|13036.7|13034.7|42
1651059260000|2022-04-27 11:34:20|13038.1|13036.1|13038.8|13036.8|13041.3|13039.3|13038.1|13036.1|91
1651059270000|2022-04-27 11:34:30|13039.1|13037.1|13038.1|13036.1|13039.1|13037.1|13036|13034|85
1651059280000|2022-04-27 11:34:40|13038|13036|13037.1|13035.1|13038.6|13036.6|13036|13034|37
1651059290000|2022-04-27 11:34:50|13037.2|13035.2|13034.1|13032.1|13037.3|13035.3|13034.1|13032.1|33
1651059300000|2022-04-27 11:35:00|13034.3|13032.3|13037|13035|13037.5|13035.5|13034.1|13032.1|50
1651059310000|2022-04-27 11:35:10|13036.8|13034.8|13041.1|13039.1|13042|13040|13036.6|13034.6|80
1651059320000|2022-04-27 11:35:20|13040.8|13038.8|13040|13038|13043.7|13041.7|13040|13038|131
1651059330000|2022-04-27 11:35:30|13039.2|13037.2|13039|13037|13041.2|13039.2|13038.3|13036.3|57
1651059340000|2022-04-27 11:35:40|13038.8|13036.8|13034.1|13032.1|13038.8|13036.8|13033.5|13031.5|38
1651059350000|2022-04-27 11:35:50|13034.2|13032.2|13038|13036|13039|13037|13033.8|13031.8|77
1651059360000|2022-04-27 11:36:00|13037.5|13035.5|13036.8|13034.8|13038.8|13036.8|13035.2|13033.2|54
1651059370000|2022-04-27 11:36:10|13036.3|13034.3|13038.8|13036.8|13039.6|13037.6|13036.3|13034.3|22
1651059380000|2022-04-27 11:36:20|13038.7|13036.7|13035.2|13033.2|13039.6|13037.6|13034.8|13032.8|115
1651059390000|2022-04-27 11:36:30|13035.6|13033.6|13037.2|13035.2|13040.2|13038.2|13035.6|13033.6|66
1651059400000|2022-04-27 11:36:40|13037.1|13035.1|13034.6|13032.6|13037.5|13035.5|13034.6|13032.6|19
1651059410000|2022-04-27 11:36:50|13034|13032|13034.1|13032.1|13034.3|13032.3|13033|13031|22
1651059420000|2022-04-27 11:37:00|13034.3|13032.3|13038.8|13036.8|13039.7|13037.7|13034.2|13032.2|51
1651059430000|2022-04-27 11:37:10|13039.1|13037.1|13040|13038|13041.1|13039.1|13039|13037|15
1651059440000|2022-04-27 11:37:20|13040.1|13038.1|13040.7|13038.7|13041.1|13039.1|13039.1|13037.1|24
1651059450000|2022-04-27 11:37:30|13040.8|13038.8|13041.7|13039.7|13042.1|13040.1|13039.5|13037.5|38
1651059460000|2022-04-27 11:37:40|13041.6|13039.6|13041.6|13039.6|13042|13040|13041|13039|22
1651059470000|2022-04-27 11:37:50|13041.5|13039.5|13038.8|13036.8|13041.6|13039.6|13038.2|13036.2|37
1651059480000|2022-04-27 11:38:00|13039|13037|13034.3|13032.3|13039.1|13037.1|13034.1|13032.1|37
1651059490000|2022-04-27 11:38:10|13034.5|13032.5|13035.8|13033.8|13036.5|13034.5|13034.1|13032.1|24
1651059500000|2022-04-27 11:38:20|13036|13034|13035.6|13033.6|13036.1|13034.1|13035.2|13033.2|13
1651059510000|2022-04-27 11:38:30|13035.7|13033.7|13035.6|13033.6|13037.1|13035.1|13035.6|13033.6|14
1651059520000|2022-04-27 11:38:40|13035.2|13033.2|13031.2|13029.2|13035.2|13033.2|13031.1|13029.1|35
1651059530000|2022-04-27 11:38:50|13031|13029|13030.3|13028.3|13031.6|13029.6|13030.2|13028.2|27
1651059540000|2022-04-27 11:39:00|13030.1|13028.1|13030.1|13028.1|13030.5|13028.5|13029.1|13027.1|42
1651059550000|2022-04-27 11:39:10|13030.2|13028.2|13032.8|13030.8|13034.1|13032.1|13030.1|13028.1|36
1651059560000|2022-04-27 11:39:20|13033|13031|13037.1|13035.1|13037.2|13035.2|13032.3|13030.3|32
1651059570000|2022-04-27 11:39:30|13037|13035|13038.2|13036.2|13038.6|13036.6|13036.3|13034.3|26
1651059580000|2022-04-27 11:39:40|13038.1|13036.1|13038.3|13036.3|13038.5|13036.5|13037.2|13035.2|37
1651059590000|2022-04-27 11:39:50|13038.5|13036.5|13039.1|13037.1|13039.1|13037.1|13037.1|13035.1|16
1651059600000|2022-04-27 11:40:00|13039.2|13037.2|13040.6|13038.6|13040.6|13038.6|13038.8|13036.8|36
1651059610000|2022-04-27 11:40:10|13037|13035|13037.8|13035.8|13038.3|13036.3|13035.8|13033.8|71
1651059620000|2022-04-27 11:40:20|13037.7|13035.7|13040.3|13038.3|13040.7|13038.7|13037.5|13035.5|23
1651059630000|2022-04-27 11:40:30|13040.5|13038.5|13040.7|13038.7|13040.7|13038.7|13040.2|13038.2|24
1651059640000|2022-04-27 11:40:40|13040.8|13038.8|13046.1|13044.1|13047|13045|13040.8|13038.8|152
1651059650000|2022-04-27 11:40:50|13046.2|13044.2|13046|13044|13047.8|13045.8|13045.3|13043.3|62
1651059660000|2022-04-27 11:41:00|13046.1|13044.1|13048.6|13046.6|13049.6|13047.6|13046.1|13044.1|127
1651059670000|2022-04-27 11:41:10|13048.7|13046.7|13046.8|13044.8|13049.5|13047.5|13046.5|13044.5|74
1651059680000|2022-04-27 11:41:20|13047|13045|13046.5|13044.5|13049.2|13047.2|13046.5|13044.5|36
1651059690000|2022-04-27 11:41:30|13046.3|13044.3|13050.1|13048.1|13050.2|13048.2|13045.5|13043.5|84
1651059700000|2022-04-27 11:41:40|13050|13048|13048.8|13046.8|13051.2|13049.2|13048.8|13046.8|41
1651059710000|2022-04-27 11:41:50|13048.7|13046.7|13050.5|13048.5|13051.1|13049.1|13047.3|13045.3|85
1651059720000|2022-04-27 11:42:00|13050.6|13048.6|13051|13049|13053.3|13051.3|13049.5|13047.5|86
1651059730000|2022-04-27 11:42:10|13051.1|13049.1|13051.8|13049.8|13052.1|13050.1|13050.2|13048.2|52
1651059740000|2022-04-27 11:42:20|13052.1|13050.1|13049.1|13047.1|13052.5|13050.5|13048.8|13046.8|44
1651059750000|2022-04-27 11:42:30|13049.2|13047.2|13048.5|13046.5|13050.7|13048.7|13047.6|13045.6|35
1651059760000|2022-04-27 11:42:40|13048.1|13046.1|13046.8|13044.8|13048.8|13046.8|13046.8|13044.8|34
1651059770000|2022-04-27 11:42:50|13046.7|13044.7|13046.6|13044.6|13048.3|13046.3|13046.2|13044.2|23
1651059780000|2022-04-27 11:43:00|13046.5|13044.5|13044.7|13042.7|13046.6|13044.6|13044.1|13042.1|28
1651059790000|2022-04-27 11:43:10|13044.3|13042.3|13045.6|13043.6|13046.5|13044.5|13044.3|13042.3|35
1651059800000|2022-04-27 11:43:20|13045.5|13043.5|13045.8|13043.8|13046.7|13044.7|13044.5|13042.5|29
1651059810000|2022-04-27 11:43:30|13046|13044|13048.1|13046.1|13048.6|13046.6|13045.6|13043.6|54
1651059820000|2022-04-27 11:43:40|13048.2|13046.2|13047.7|13045.7|13048.6|13046.6|13047|13045|32
1651059830000|2022-04-27 11:43:50|13047.8|13045.8|13047.5|13045.5|13047.8|13045.8|13046.7|13044.7|16
1651059840000|2022-04-27 11:44:00|13048.1|13046.1|13051.3|13049.3|13051.3|13049.3|13047.6|13045.6|48
1651059850000|2022-04-27 11:44:10|13051.2|13049.2|13051|13049|13053|13051|13050.7|13048.7|35
1651059860000|2022-04-27 11:44:20|13050.8|13048.8|13047.8|13045.8|13050.8|13048.8|13047.8|13045.8|51
1651059870000|2022-04-27 11:44:30|13047.7|13045.7|13047.8|13045.8|13047.8|13045.8|13045.7|13043.7|29
1651059880000|2022-04-27 11:44:40|13047.7|13045.7|13048.7|13046.7|13049.7|13047.7|13046.8|13044.8|8
1651059890000|2022-04-27 11:44:50|13049|13047|13047|13045|13049.3|13047.3|13046.6|13044.6|8
1651059900000|2022-04-27 11:45:00|13046.5|13044.5|13050.2|13048.2|13050.6|13048.6|13045.8|13043.8|23
1651059910000|2022-04-27 11:45:10|13050.1|13048.1|13051.6|13049.6|13051.7|13049.7|13050.1|13048.1|14
1651059920000|2022-04-27 11:45:20|13051.1|13049.1|13052.7|13050.7|13053.3|13051.3|13050.5|13048.5|42
1651059930000|2022-04-27 11:45:30|13052.8|13050.8|13054.2|13052.2|13054.5|13052.5|13052.8|13050.8|23
1651059940000|2022-04-27 11:45:40|13054.3|13052.3|13057.3|13055.3|13058.3|13056.3|13053.7|13051.7|68
1651059950000|2022-04-27 11:45:50|13057.6|13055.6|13057.8|13055.8|13060|13058|13056.2|13054.2|102
1651059960000|2022-04-27 11:46:00|13057.7|13055.7|13059.3|13057.3|13059.7|13057.7|13057.7|13055.7|40
1651059970000|2022-04-27 11:46:10|13058.1|13056.1|13059.5|13057.5|13059.5|13057.5|13057.7|13055.7|36
1651059980000|2022-04-27 11:46:20|13059.6|13057.6|13058.1|13056.1|13060.1|13058.1|13058.1|13056.1|94
1651059990000|2022-04-27 11:46:30|13057.8|13055.8|13058.6|13056.6|13059.1|13057.1|13057.7|13055.7|25
1651060000000|2022-04-27 11:46:40|13058.7|13056.7|13058.3|13056.3|13058.8|13056.8|13057|13055|38
1651060010000|2022-04-27 11:46:50|13058.2|13056.2|13057.1|13055.1|13058.7|13056.7|13056.8|13054.8|26
1651060020000|2022-04-27 11:47:00|13057|13055|13059.6|13057.6|13059.7|13057.7|13057|13055|33
1651060030000|2022-04-27 11:47:10|13059.5|13057.5|13061.5|13059.5|13062.6|13060.6|13059.2|13057.2|67
1651060040000|2022-04-27 11:47:20|13061.3|13059.3|13062.7|13060.7|13062.7|13060.7|13061.2|13059.2|34
1651060050000|2022-04-27 11:47:30|13062.8|13060.8|13064.7|13062.7|13067.6|13065.6|13062.8|13060.8|109
1651060060000|2022-04-27 11:47:40|13064.8|13062.8|13064.3|13062.3|13065.8|13063.8|13063.7|13061.7|40
1651060070000|2022-04-27 11:47:50|13064.2|13062.2|13063.2|13061.2|13064.3|13062.3|13062.7|13060.7|11
1651060080000|2022-04-27 11:48:00|13063.3|13061.3|13063.3|13061.3|13064.3|13062.3|13062.6|13060.6|22
1651060090000|2022-04-27 11:48:10|13063.8|13061.8|13064.2|13062.2|13065.1|13063.1|13063.2|13061.2|25
1651060100000|2022-04-27 11:48:20|13064.1|13062.1|13064.1|13062.1|13064.6|13062.6|13063|13061|14
1651060110000|2022-04-27 11:48:30|13063.8|13061.8|13061.3|13059.3|13064.1|13062.1|13061.2|13059.2|30
1651060120000|2022-04-27 11:48:40|13060.8|13058.8|13061.2|13059.2|13062.1|13060.1|13060.1|13058.1|56
1651060130000|2022-04-27 11:48:50|13061.1|13059.1|13058.2|13056.2|13061.2|13059.2|13057.8|13055.8|24
1651060140000|2022-04-27 11:49:00|13058.1|13056.1|13052.8|13050.8|13058.3|13056.3|13052.8|13050.8|61
1651060150000|2022-04-27 11:49:10|13052.7|13050.7|13052.3|13050.3|13054.7|13052.7|13050.8|13048.8|40
1651060160000|2022-04-27 11:49:20|13052.5|13050.5|13047.7|13045.7|13052.6|13050.6|13047.1|13045.1|71
1651060170000|2022-04-27 11:49:30|13047.6|13045.6|13048|13046|13048.2|13046.2|13046.1|13044.1|55
1651060180000|2022-04-27 11:49:40|13048.1|13046.1|13049.6|13047.6|13049.7|13047.7|13046.5|13044.5|38
1651060190000|2022-04-27 11:49:50|13049.7|13047.7|13053|13051|13053.5|13051.5|13048.8|13046.8|79
1651060200000|2022-04-27 11:50:00|13052.8|13050.8|13053.3|13051.3|13054.2|13052.2|13052|13050|53
1651060210000|2022-04-27 11:50:10|13053.5|13051.5|13051|13049|13054.5|13052.5|13051|13049|60
1651060220000|2022-04-27 11:50:20|13050.8|13048.8|13048.8|13046.8|13050.8|13048.8|13047.8|13045.8|32
1651060230000|2022-04-27 11:50:30|13048.6|13046.6|13049.5|13047.5|13050.2|13048.2|13048.6|13046.6|7
1651060240000|2022-04-27 11:50:40|13047.8|13045.8|13042.3|13040.3|13047.8|13045.8|13042.3|13040.3|52
1651060250000|2022-04-27 11:50:50|13042.5|13040.5|13045|13043|13045|13043|13040.6|13038.6|107
1651060260000|2022-04-27 11:51:00|13044.8|13042.8|13045.3|13043.3|13047|13045|13044.8|13042.8|35
1651060270000|2022-04-27 11:51:10|13045.5|13043.5|13045.7|13043.7|13046.2|13044.2|13044.6|13042.6|21
1651060280000|2022-04-27 11:51:20|13045.6|13043.6|13046.3|13044.3|13046.3|13044.3|13045.2|13043.2|17
1651060290000|2022-04-27 11:51:30|13046.1|13044.1|13043.8|13041.8|13047.1|13045.1|13043.8|13041.8|27
1651060300000|2022-04-27 11:51:40|13044|13042|13040.1|13038.1|13045|13043|13039.6|13037.6|61
1651060310000|2022-04-27 11:51:50|13040|13038|13037.8|13035.8|13040.3|13038.3|13037.6|13035.6|85
1651060320000|2022-04-27 11:52:00|13037.7|13035.7|13037.8|13035.8|13040.6|13038.6|13037.6|13035.6|52
1651060330000|2022-04-27 11:52:10|13038|13036|13038.3|13036.3|13039.7|13037.7|13037.2|13035.2|29
1651060340000|2022-04-27 11:52:20|13038.5|13036.5|13038.6|13036.6|13040|13038|13037.8|13035.8|18
1651060350000|2022-04-27 11:52:30|13038.5|13036.5|13041.3|13039.3|13041.5|13039.5|13038.5|13036.5|30
1651060360000|2022-04-27 11:52:40|13041.5|13039.5|13041.8|13039.8|13044.7|13042.7|13041.3|13039.3|51
1651060370000|2022-04-27 11:52:50|13042|13040|13041.1|13039.1|13043.5|13041.5|13041.1|13039.1|31
1651060380000|2022-04-27 11:53:00|13041|13039|13039.6|13037.6|13041|13039|13039.6|13037.6|13
1651060390000|2022-04-27 11:53:10|13039.5|13037.5|13041.1|13039.1|13042|13040|13039.2|13037.2|20
1651060400000|2022-04-27 11:53:20|13041.2|13039.2|13039.6|13037.6|13041.2|13039.2|13039.1|13037.1|25
1651060410000|2022-04-27 11:53:30|13039.5|13037.5|13042.8|13040.8|13042.8|13040.8|13039.2|13037.2|15
1651060420000|2022-04-27 11:53:40|13043|13041|13040.7|13038.7|13043.1|13041.1|13039.6|13037.6|25
1651060430000|2022-04-27 11:53:50|13040.5|13038.5|13037.5|13035.5|13040.5|13038.5|13037.3|13035.3|47
1651060440000|2022-04-27 11:54:00|13037.6|13035.6|13041|13039|13041|13039|13037.6|13035.6|24
1651060450000|2022-04-27 11:54:10|13040.8|13038.8|13041.3|13039.3|13041.7|13039.7|13039.3|13037.3|9
1651060460000|2022-04-27 11:54:20|13040.8|13038.8|13039.8|13037.8|13041.2|13039.2|13037.6|13035.6|27
1651060470000|2022-04-27 11:54:30|13040.1|13038.1|13040.2|13038.2|13042.2|13040.2|13039.8|13037.8|30
1651060480000|2022-04-27 11:54:40|13040.3|13038.3|13041.8|13039.8|13043.5|13041.5|13039.6|13037.6|32
1651060490000|2022-04-27 11:54:50|13041.5|13039.5|13041.1|13039.1|13042|13040|13040.2|13038.2|22
1651060500000|2022-04-27 11:55:00|13041.2|13039.2|13039.8|13037.8|13041.3|13039.3|13039.6|13037.6|23
1651060510000|2022-04-27 11:55:10|13039.6|13037.6|13035.5|13033.5|13039.6|13037.6|13035.5|13033.5|40
1651060520000|2022-04-27 11:55:20|13035.6|13033.6|13031.5|13029.5|13035.8|13033.8|13030.7|13028.7|132
1651060530000|2022-04-27 11:55:30|13031.3|13029.3|13030.8|13028.8|13033.6|13031.6|13030.8|13028.8|58
1651060540000|2022-04-27 11:55:40|13031|13029|13031.1|13029.1|13031.8|13029.8|13030.7|13028.7|28
1651060550000|2022-04-27 11:55:50|13031.2|13029.2|13034|13032|13034.2|13032.2|13029.6|13027.6|54
1651060560000|2022-04-27 11:56:00|13033.8|13031.8|13028.2|13026.2|13034.3|13032.3|13028.2|13026.2|102
1651060570000|2022-04-27 11:56:10|13028.3|13026.3|13030.8|13028.8|13031|13029|13027.5|13025.5|64
1651060580000|2022-04-27 11:56:20|13031.5|13029.5|13033.5|13031.5|13034.3|13032.3|13031.5|13029.5|40
1651060590000|2022-04-27 11:56:30|13033.8|13031.8|13040.2|13038.2|13040.6|13038.6|13033.8|13031.8|74
1651060600000|2022-04-27 11:56:40|13040.1|13038.1|13042.3|13040.3|13042.5|13040.5|13040.1|13038.1|54
1651060610000|2022-04-27 11:56:50|13042.1|13040.1|13041.2|13039.2|13042.6|13040.6|13041|13039|28
1651060620000|2022-04-27 11:57:00|13041.1|13039.1|13048.5|13046.5|13048.6|13046.6|13041.1|13039.1|63
1651060630000|2022-04-27 11:57:10|13048.6|13046.6|13055.2|13053.2|13056.5|13054.5|13048.6|13046.6|124
1651060640000|2022-04-27 11:57:20|13055|13053|13050.3|13048.3|13055|13053|13050.2|13048.2|62
1651060650000|2022-04-27 11:57:30|13050.5|13048.5|13050.2|13048.2|13050.8|13048.8|13049|13047|38
1651060660000|2022-04-27 11:57:40|13050.3|13048.3|13051.2|13049.2|13051.8|13049.8|13050.2|13048.2|17
1651060670000|2022-04-27 11:57:50|13051.3|13049.3|13049.3|13047.3|13051.5|13049.5|13049.3|13047.3|12
1651060680000|2022-04-27 11:58:00|13049.5|13047.5|13046.5|13044.5|13049.5|13047.5|13046.3|13044.3|25
1651060690000|2022-04-27 11:58:10|13046.6|13044.6|13041.5|13039.5|13046.6|13044.6|13041|13039|56
1651060700000|2022-04-27 11:58:20|13041.8|13039.8|13035.2|13033.2|13041.8|13039.8|13034|13032|55
1651060710000|2022-04-27 11:58:30|13035.1|13033.1|13031.8|13029.8|13035.1|13033.1|13031.7|13029.7|47
1651060720000|2022-04-27 11:58:40|13032.2|13030.2|13029|13027|13032.7|13030.7|13029|13027|48
1651060730000|2022-04-27 11:58:50|13029.1|13027.1|13027|13025|13030|13028|13025.3|13023.3|93
1651060740000|2022-04-27 11:59:00|13026.8|13024.8|13032.7|13030.7|13033.7|13031.7|13026.7|13024.7|107
1651060750000|2022-04-27 11:59:10|13032.6|13030.6|13026.8|13024.8|13033|13031|13026|13024|44
1651060760000|2022-04-27 11:59:20|13026.7|13024.7|13031|13029|13031.2|13029.2|13026.2|13024.2|68
1651060770000|2022-04-27 11:59:30|13030.8|13028.8|13030.5|13028.5|13031.6|13029.6|13029.7|13027.7|43
1651060780000|2022-04-27 11:59:40|13031.2|13029.2|13033.2|13031.2|13033.8|13031.8|13031.2|13029.2|48
1651060790000|2022-04-27 11:59:50|13033.1|13031.1|13041.7|13039.7|13042.8|13040.8|13033.1|13031.1|261
1651060800000|2022-04-27 12:00:00|13041.8|13039.8|13045.1|13043.1|13048.2|13046.2|13037.7|13035.7|132
1651060810000|2022-04-27 12:00:10|13045.2|13043.2|13042.8|13040.8|13045.6|13043.6|13042.6|13040.6|47
1651060820000|2022-04-27 12:00:20|13042.7|13040.7|13039.6|13037.6|13042.8|13040.8|13036.7|13034.7|83
1651060830000|2022-04-27 12:00:30|13038.7|13036.7|13040|13038|13043.3|13041.3|13038.5|13036.5|51
1651060840000|2022-04-27 12:00:40|13040.3|13038.3|13042.8|13040.8|13043.8|13041.8|13040|13038|23
1651060850000|2022-04-27 12:00:50|13043.3|13041.3|13039|13037|13043.5|13041.5|13039|13037|37
1651060860000|2022-04-27 12:01:00|13039.1|13037.1|13040.5|13038.5|13044.3|13042.3|13039|13037|68
1651060870000|2022-04-27 12:01:10|13040.8|13038.8|13047.8|13045.8|13050.5|13048.5|13040.8|13038.8|136
1651060880000|2022-04-27 12:01:20|13047.7|13045.7|13051.7|13049.7|13052.8|13050.8|13046.3|13044.3|92
1651060890000|2022-04-27 12:01:30|13051.6|13049.6|13054.7|13052.7|13055.1|13053.1|13050.8|13048.8|80
1651060900000|2022-04-27 12:01:40|13054.3|13052.3|13053.3|13051.3|13055.1|13053.1|13052.3|13050.3|71
1651060910000|2022-04-27 12:01:50|13053.1|13051.1|13054.7|13052.7|13055.1|13053.1|13051.3|13049.3|61
1651060920000|2022-04-27 12:02:00|13055.7|13053.7|13056.1|13054.1|13057.6|13055.6|13055|13053|83
1651060930000|2022-04-27 12:02:10|13056.2|13054.2|13058.5|13056.5|13059.7|13057.7|13055.8|13053.8|53
1651060940000|2022-04-27 12:02:20|13058.3|13056.3|13059.7|13057.7|13060.5|13058.5|13058.2|13056.2|63
1651060950000|2022-04-27 12:02:30|13060.2|13058.2|13063.3|13061.3|13066.6|13064.6|13060.2|13058.2|169
1651060960000|2022-04-27 12:02:40|13063.5|13061.5|13067.3|13065.3|13070.8|13068.8|13063.5|13061.5|127
1651060970000|2022-04-27 12:02:50|13066.6|13064.6|13064.3|13062.3|13067.3|13065.3|13062.6|13060.6|92
1651060980000|2022-04-27 12:03:00|13064.5|13062.5|13063.3|13061.3|13066|13064|13062.5|13060.5|220
1651060990000|2022-04-27 12:03:10|13063.2|13061.2|13060.3|13058.3|13063.7|13061.7|13060.3|13058.3|59
1651061000000|2022-04-27 12:03:20|13060.5|13058.5|13057.3|13055.3|13060.6|13058.6|13057.3|13055.3|74
1651061010000|2022-04-27 12:03:30|13057.2|13055.2|13056.5|13054.5|13057.3|13055.3|13055.1|13053.1|39
1651061020000|2022-04-27 12:03:40|13056.3|13054.3|13059.1|13057.1|13059.1|13057.1|13056.1|13054.1|36
1651061030000|2022-04-27 12:03:50|13059.2|13057.2|13057.7|13055.7|13060.3|13058.3|13057.6|13055.6|36
1651061040000|2022-04-27 12:04:00|13057.6|13055.6|13063.1|13061.1|13063.6|13061.6|13057.3|13055.3|65
1651061050000|2022-04-27 12:04:10|13063.2|13061.2|13068.2|13066.2|13068.2|13066.2|13062.1|13060.1|75
1651061060000|2022-04-27 12:04:20|13068.1|13066.1|13070.7|13068.7|13070.8|13068.8|13065.6|13063.6|125
1651061070000|2022-04-27 12:04:30|13071|13069|13071.1|13069.1|13071.3|13069.3|13070.2|13068.2|58
1651061080000|2022-04-27 12:04:40|13071.2|13069.2|13079.3|13077.3|13081|13079|13068|13066|517
1651061090000|2022-04-27 12:04:50|13079.1|13077.1|13071.5|13069.5|13079.3|13077.3|13071.5|13069.5|151
1651061100000|2022-04-27 12:05:00|13071.6|13069.6|13075.7|13073.7|13075.8|13073.8|13070.8|13068.8|122
1651061110000|2022-04-27 12:05:10|13075.8|13073.8|13074.8|13072.8|13077.3|13075.3|13074.6|13072.6|61
1651061120000|2022-04-27 12:05:20|13074.7|13072.7|13074.3|13072.3|13076|13074|13072.8|13070.8|29
1651061130000|2022-04-27 12:05:30|13074.2|13072.2|13077.7|13075.7|13078.2|13076.2|13074.1|13072.1|60
1651061140000|2022-04-27 12:05:40|13077.5|13075.5|13074.7|13072.7|13077.6|13075.6|13072.7|13070.7|49
1651061150000|2022-04-27 12:05:50|13074.6|13072.6|13069.2|13067.2|13074.6|13072.6|13068.8|13066.8|65
1651061160000|2022-04-27 12:06:00|13068.8|13066.8|13069.3|13067.3|13070.1|13068.1|13067.1|13065.1|76
1651061170000|2022-04-27 12:06:10|13069.1|13067.1|13066.6|13064.6|13070|13068|13066.5|13064.5|58
1651061180000|2022-04-27 12:06:20|13066.2|13064.2|13063.3|13061.3|13067.6|13065.6|13063.1|13061.1|55
1651061190000|2022-04-27 12:06:30|13063.2|13061.2|13059.6|13057.6|13063.7|13061.7|13058.8|13056.8|141
1651061200000|2022-04-27 12:06:40|13059.7|13057.7|13060.5|13058.5|13061.1|13059.1|13057.8|13055.8|50
1651061210000|2022-04-27 12:06:50|13060|13058|13057.2|13055.2|13060.7|13058.7|13056.7|13054.7|55
1651061220000|2022-04-27 12:07:00|13058.1|13056.1|13060.2|13058.2|13060.2|13058.2|13054.1|13052.1|94
1651061230000|2022-04-27 12:07:10|13060.3|13058.3|13063.7|13061.7|13063.7|13061.7|13058.3|13056.3|93
1651061240000|2022-04-27 12:07:20|13063.6|13061.6|13064.2|13062.2|13064.6|13062.6|13062.7|13060.7|46
1651061250000|2022-04-27 12:07:30|13064.3|13062.3|13068.2|13066.2|13069.2|13067.2|13064.1|13062.1|83
1651061260000|2022-04-27 12:07:40|13068.3|13066.3|13065.1|13063.1|13068.3|13066.3|13063|13061|45
1651061270000|2022-04-27 12:07:50|13066.5|13064.5|13065.5|13063.5|13067.1|13065.1|13064.5|13062.5|55
1651061280000|2022-04-27 12:08:00|13065.3|13063.3|13065.7|13063.7|13066.5|13064.5|13064.2|13062.2|25
1651061290000|2022-04-27 12:08:10|13065.8|13063.8|13071|13069|13071.8|13069.8|13065.8|13063.8|86
1651061300000|2022-04-27 12:08:20|13070.8|13068.8|13073|13071|13073.2|13071.2|13070.5|13068.5|70
1651061310000|2022-04-27 12:08:30|13073.1|13071.1|13073.6|13071.6|13075.6|13073.6|13073|13071|72
1651061320000|2022-04-27 12:08:40|13073.7|13071.7|13075|13073|13075|13073|13071.5|13069.5|56
1651061330000|2022-04-27 12:08:50|13074.8|13072.8|13069.5|13067.5|13075|13073|13069.5|13067.5|47
1651061340000|2022-04-27 12:09:00|13070|13068|13075.1|13073.1|13076.7|13074.7|13069.8|13067.8|78
1651061350000|2022-04-27 12:09:10|13074.8|13072.8|13073.7|13071.7|13075.8|13073.8|13072.8|13070.8|39
1651061360000|2022-04-27 12:09:20|13073|13071|13074.3|13072.3|13075.5|13073.5|13072|13070|25
1651061370000|2022-04-27 12:09:30|13074.6|13072.6|13079.1|13077.1|13079.5|13077.5|13074.6|13072.6|74
1651061380000|2022-04-27 12:09:40|13079|13077|13080.5|13078.5|13081.7|13079.7|13078.7|13076.7|103
1651061390000|2022-04-27 12:09:50|13080.6|13078.6|13082.6|13080.6|13084.2|13082.2|13080.5|13078.5|80
1651061400000|2022-04-27 12:10:00|13082.7|13080.7|13080.5|13078.5|13085.3|13083.3|13080.5|13078.5|90
1651061410000|2022-04-27 12:10:10|13080.6|13078.6|13076.6|13074.6|13080.6|13078.6|13076.6|13074.6|73
1651061420000|2022-04-27 12:10:20|13076.7|13074.7|13077.3|13075.3|13079.7|13077.7|13074.6|13072.6|63
1651061430000|2022-04-27 12:10:30|13077.8|13075.8|13077.7|13075.7|13081|13079|13077.1|13075.1|70
1651061440000|2022-04-27 12:10:40|13077.8|13075.8|13080.2|13078.2|13080.2|13078.2|13077.3|13075.3|26
1651061450000|2022-04-27 12:10:50|13080.3|13078.3|13079.5|13077.5|13082.1|13080.1|13079.2|13077.2|68
1651061460000|2022-04-27 12:11:00|13079.8|13077.8|13080.7|13078.7|13081.6|13079.6|13078|13076|44
1651061470000|2022-04-27 12:11:10|13080.5|13078.5|13077.7|13075.7|13080.5|13078.5|13077.5|13075.5|32
1651061480000|2022-04-27 12:11:20|13078.2|13076.2|13080.1|13078.1|13081.2|13079.2|13076.7|13074.7|53
1651061490000|2022-04-27 12:11:30|13080|13078|13080.7|13078.7|13082.2|13080.2|13079.7|13077.7|36
1651061500000|2022-04-27 12:11:40|13080.6|13078.6|13080.7|13078.7|13082.3|13080.3|13080.3|13078.3|60
1651061510000|2022-04-27 12:11:50|13080.6|13078.6|13082.6|13080.6|13082.6|13080.6|13080.1|13078.1|22
1651061520000|2022-04-27 12:12:00|13082.7|13080.7|13080.6|13078.6|13084.1|13082.1|13080.6|13078.6|66
1651061530000|2022-04-27 12:12:10|13080.5|13078.5|13082.5|13080.5|13083.5|13081.5|13079.6|13077.6|30
1651061540000|2022-04-27 12:12:20|13082.6|13080.6|13081.5|13079.5|13082.7|13080.7|13081.3|13079.3|32
1651061550000|2022-04-27 12:12:30|13080.2|13078.2|13076.1|13074.1|13081|13079|13076|13074|70
1651061560000|2022-04-27 12:12:40|13076|13074|13079.2|13077.2|13079.7|13077.7|13076|13074|33
1651061570000|2022-04-27 12:12:50|13079.1|13077.1|13078.8|13076.8|13079.7|13077.7|13076.7|13074.7|51
1651061580000|2022-04-27 12:13:00|13078.7|13076.7|13076|13074|13079.3|13077.3|13074|13072|48
1651061590000|2022-04-27 12:13:10|13075.8|13073.8|13070.3|13068.3|13075.8|13073.8|13070.3|13068.3|78
1651061600000|2022-04-27 12:13:20|13070.5|13068.5|13069.2|13067.2|13071.3|13069.3|13067.5|13065.5|59
1651061610000|2022-04-27 12:13:30|13069.3|13067.3|13072.7|13070.7|13073.2|13071.2|13069.3|13067.3|34
1651061620000|2022-04-27 12:13:40|13072.1|13070.1|13071.7|13069.7|13072.7|13070.7|13071.3|13069.3|13
1651061630000|2022-04-27 12:13:50|13072|13070|13073.2|13071.2|13075|13073|13071.2|13069.2|61
1651061640000|2022-04-27 12:14:00|13073.3|13071.3|13073.7|13071.7|13073.8|13071.8|13069.7|13067.7|44
1651061650000|2022-04-27 12:14:10|13073.6|13071.6|13077.1|13075.1|13078|13076|13072.2|13070.2|48
1651061660000|2022-04-27 12:14:20|13076.6|13074.6|13080.2|13078.2|13080.3|13078.3|13076.2|13074.2|52
1651061670000|2022-04-27 12:14:30|13080.3|13078.3|13078.1|13076.1|13080.6|13078.6|13078|13076|32
1651061680000|2022-04-27 12:14:40|13078|13076|13076.3|13074.3|13078|13076|13076.3|13074.3|16
1651061690000|2022-04-27 12:14:50|13076.5|13074.5|13076.8|13074.8|13079|13077|13076.5|13074.5|28
1651061700000|2022-04-27 12:15:00|13076.7|13074.7|13071.2|13069.2|13078.2|13076.2|13070.3|13068.3|60
1651061710000|2022-04-27 12:15:10|13071.3|13069.3|13073.3|13071.3|13074.1|13072.1|13070.3|13068.3|28
1651061720000|2022-04-27 12:15:20|13073.5|13071.5|13074.8|13072.8|13074.8|13072.8|13071.8|13069.8|20
1651061730000|2022-04-27 12:15:30|13075.1|13073.1|13074.3|13072.3|13076.5|13074.5|13073.3|13071.3|45
1651061740000|2022-04-27 12:15:40|13074.5|13072.5|13074.3|13072.3|13075.8|13073.8|13073.6|13071.6|16
1651061750000|2022-04-27 12:15:50|13074|13072|13075.1|13073.1|13075.6|13073.6|13073.3|13071.3|34
1651061760000|2022-04-27 12:16:00|13075.2|13073.2|13071.2|13069.2|13076.6|13074.6|13071.2|13069.2|43
1651061770000|2022-04-27 12:16:10|13071.6|13069.6|13076.6|13074.6|13076.6|13074.6|13071.2|13069.2|31
1651061780000|2022-04-27 12:16:20|13075.7|13073.7|13072|13070|13076.3|13074.3|13071.6|13069.6|62
1651061790000|2022-04-27 12:16:30|13071.8|13069.8|13071|13069|13071.8|13069.8|13069.1|13067.1|76
1651061800000|2022-04-27 12:16:40|13070.8|13068.8|13071.6|13069.6|13071.8|13069.8|13069.5|13067.5|47
1651061810000|2022-04-27 12:16:50|13071.7|13069.7|13072.8|13070.8|13073.1|13071.1|13070.2|13068.2|34
1651061820000|2022-04-27 12:17:00|13073.1|13071.1|13074.7|13072.7|13075.1|13073.1|13073.1|13071.1|24
1651061830000|2022-04-27 12:17:10|13075|13073|13071.7|13069.7|13076.2|13074.2|13071.7|13069.7|39
1651061840000|2022-04-27 12:17:20|13071.6|13069.6|13072|13070|13072.7|13070.7|13069.6|13067.6|34
1651061850000|2022-04-27 12:17:30|13071.8|13069.8|13069.1|13067.1|13072.7|13070.7|13068.3|13066.3|60
1651061860000|2022-04-27 12:17:40|13069.2|13067.2|13067.1|13065.1|13070.3|13068.3|13065.5|13063.5|73
1651061870000|2022-04-27 12:17:50|13067.2|13065.2|13062.3|13060.3|13067.7|13065.7|13057.3|13055.3|368
1651061880000|2022-04-27 12:18:00|13062.5|13060.5|13059.3|13057.3|13062.5|13060.5|13058.7|13056.7|91
1651061890000|2022-04-27 12:18:10|13059.2|13057.2|13059|13057|13060.2|13058.2|13058.5|13056.5|27
1651061900000|2022-04-27 12:18:20|13059.1|13057.1|13052.3|13050.3|13059.1|13057.1|13051.5|13049.5|101
1651061910000|2022-04-27 12:18:30|13052.2|13050.2|13054.1|13052.1|13055|13053|13051.6|13049.6|50
1651061920000|2022-04-27 12:18:40|13054|13052|13053.6|13051.6|13055.8|13053.8|13052.7|13050.7|49
1651061930000|2022-04-27 12:18:50|13053.7|13051.7|13054.8|13052.8|13055.6|13053.6|13051.5|13049.5|26
1651061940000|2022-04-27 12:19:00|13054.7|13052.7|13054.7|13052.7|13055.3|13053.3|13052.2|13050.2|31
1651061950000|2022-04-27 12:19:10|13054.8|13052.8|13056.6|13054.6|13057.7|13055.7|13054.1|13052.1|25
1651061960000|2022-04-27 12:19:20|13056.8|13054.8|13057.1|13055.1|13059.1|13057.1|13056.6|13054.6|36
1651061970000|2022-04-27 12:19:30|13057.2|13055.2|13055.8|13053.8|13057.6|13055.6|13055.8|13053.8|26
1651061980000|2022-04-27 12:19:40|13055.7|13053.7|13057|13055|13057.1|13055.1|13054.1|13052.1|34
1651061990000|2022-04-27 12:19:50|13057.1|13055.1|13051|13049|13057.1|13055.1|13049.3|13047.3|97
1651062000000|2022-04-27 12:20:00|13050.7|13048.7|13057|13055|13057.5|13055.5|13050.7|13048.7|59
1651062010000|2022-04-27 12:20:10|13056.6|13054.6|13054.1|13052.1|13057.5|13055.5|13053.8|13051.8|22
1651062020000|2022-04-27 12:20:20|13053.6|13051.6|13050|13048|13053.8|13051.8|13047.6|13045.6|134
1651062030000|2022-04-27 12:20:30|13051.3|13049.3|13046.6|13044.6|13054.6|13052.6|13046.6|13044.6|203
1651062040000|2022-04-27 12:20:40|13046.7|13044.7|13046.8|13044.8|13048.8|13046.8|13044|13042|75
1651062050000|2022-04-27 12:20:50|13047.2|13045.2|13045.6|13043.6|13049.2|13047.2|13045.1|13043.1|25
1651062060000|2022-04-27 12:21:00|13046|13044|13044.3|13042.3|13048.1|13046.1|13044.1|13042.1|38
1651062070000|2022-04-27 12:21:10|13044.5|13042.5|13046.2|13044.2|13047.6|13045.6|13044.2|13042.2|33
1651062080000|2022-04-27 12:21:20|13046.1|13044.1|13045.5|13043.5|13046.6|13044.6|13044.1|13042.1|28
1651062090000|2022-04-27 12:21:30|13045.6|13043.6|13049.7|13047.7|13049.7|13047.7|13045.6|13043.6|86
1651062100000|2022-04-27 12:21:40|13049.6|13047.6|13048.3|13046.3|13050.1|13048.1|13047.1|13045.1|41
1651062110000|2022-04-27 12:21:50|13048.1|13046.1|13049.8|13047.8|13049.8|13047.8|13047.5|13045.5|31
1651062120000|2022-04-27 12:22:00|13049.7|13047.7|13048.7|13046.7|13051.1|13049.1|13048.1|13046.1|27
1651062130000|2022-04-27 12:22:10|13048.8|13046.8|13048.3|13046.3|13050.3|13048.3|13048|13046|20
1651062140000|2022-04-27 12:22:20|13048.2|13046.2|13047.2|13045.2|13048.3|13046.3|13046.3|13044.3|24
1651062150000|2022-04-27 12:22:30|13047.1|13045.1|13047.8|13045.8|13047.8|13045.8|13044.5|13042.5|60
1651062160000|2022-04-27 12:22:40|13048.1|13046.1|13050.6|13048.6|13050.7|13048.7|13048.1|13046.1|64
1651062170000|2022-04-27 12:22:50|13051.1|13049.1|13052.6|13050.6|13053.5|13051.5|13050.3|13048.3|83
1651062180000|2022-04-27 12:23:00|13051.8|13049.8|13046.6|13044.6|13051.8|13049.8|13045.5|13043.5|51
1651062190000|2022-04-27 12:23:10|13046.7|13044.7|13045.5|13043.5|13047.1|13045.1|13044.7|13042.7|46
1651062200000|2022-04-27 12:23:20|13045.6|13043.6|13045.6|13043.6|13047.6|13045.6|13044.3|13042.3|42
1651062210000|2022-04-27 12:23:30|13045.5|13043.5|13043.8|13041.8|13048.5|13046.5|13043.2|13041.2|73
1651062220000|2022-04-27 12:23:40|13043.6|13041.6|13038.1|13036.1|13043.8|13041.8|13036.3|13034.3|114
1651062230000|2022-04-27 12:23:50|13037.3|13035.3|13036.6|13034.6|13037.8|13035.8|13034.1|13032.1|131
1651062240000|2022-04-27 12:24:00|13036.7|13034.7|13035.6|13033.6|13039.8|13037.8|13035.3|13033.3|97
1651062250000|2022-04-27 12:24:10|13035.8|13033.8|13036.5|13034.5|13038.8|13036.8|13035.8|13033.8|35
1651062260000|2022-04-27 12:24:20|13036.6|13034.6|13035.3|13033.3|13038.1|13036.1|13035.2|13033.2|71
1651062270000|2022-04-27 12:24:30|13035.2|13033.2|13037.6|13035.6|13037.7|13035.7|13034.5|13032.5|64
1651062280000|2022-04-27 12:24:40|13037.5|13035.5|13041.5|13039.5|13042.5|13040.5|13037.5|13035.5|55
1651062290000|2022-04-27 12:24:50|13041.6|13039.6|13041.2|13039.2|13042.1|13040.1|13040.7|13038.7|41
1651062300000|2022-04-27 12:25:00|13040.8|13038.8|13036.2|13034.2|13040.8|13038.8|13035.2|13033.2|112
1651062310000|2022-04-27 12:25:10|13036.1|13034.1|13038.7|13036.7|13039.2|13037.2|13035|13033|80
1651062320000|2022-04-27 12:25:20|13038.6|13036.6|13036|13034|13039.1|13037.1|13035.5|13033.5|46
1651062330000|2022-04-27 12:25:30|13036.1|13034.1|13035.2|13033.2|13036.8|13034.8|13035.1|13033.1|26
1651062340000|2022-04-27 12:25:40|13035.3|13033.3|13034.3|13032.3|13036.2|13034.2|13033|13031|105
1651062350000|2022-04-27 12:25:50|13034.2|13032.2|13035.6|13033.6|13036.8|13034.8|13033.5|13031.5|37
1651062360000|2022-04-27 12:26:00|13035.7|13033.7|13039.6|13037.6|13040.6|13038.6|13035.7|13033.7|70
1651062370000|2022-04-27 12:26:10|13039.5|13037.5|13037.3|13035.3|13040.5|13038.5|13037.3|13035.3|64
1651062380000|2022-04-27 12:26:20|13037.8|13035.8|13036.8|13034.8|13038.3|13036.3|13035.2|13033.2|40
1651062390000|2022-04-27 12:26:30|13037|13035|13037.6|13035.6|13038.1|13036.1|13036.5|13034.5|47
1651062400000|2022-04-27 12:26:40|13036.7|13034.7|13038|13036|13038.8|13036.8|13035.6|13033.6|22
1651062410000|2022-04-27 12:26:50|13037.8|13035.8|13038.2|13036.2|13038.6|13036.6|13036.2|13034.2|47
1651062420000|2022-04-27 12:27:00|13038.1|13036.1|13037.6|13035.6|13039|13037|13037.6|13035.6|15
1651062430000|2022-04-27 12:27:10|13037.7|13035.7|13034.5|13032.5|13037.7|13035.7|13034.3|13032.3|32
1651062440000|2022-04-27 12:27:20|13034.3|13032.3|13032.7|13030.7|13034.3|13032.3|13031.8|13029.8|37
1651062450000|2022-04-27 12:27:30|13032.8|13030.8|13032.3|13030.3|13033|13031|13031.5|13029.5|33
1651062460000|2022-04-27 12:27:40|13032.8|13030.8|13031.5|13029.5|13034.3|13032.3|13031.5|13029.5|34
1651062470000|2022-04-27 12:27:50|13031.8|13029.8|13030.1|13028.1|13031.8|13029.8|13029.3|13027.3|39
1651062480000|2022-04-27 12:28:00|13031.1|13029.1|13029.1|13027.1|13031.8|13029.8|13028.6|13026.6|78
1651062490000|2022-04-27 12:28:10|13027.6|13025.6|13029.3|13027.3|13029.6|13027.6|13027.5|13025.5|45
1651062500000|2022-04-27 12:28:20|13029.5|13027.5|13030.8|13028.8|13032.1|13030.1|13029.5|13027.5|26
1651062510000|2022-04-27 12:28:30|13030.7|13028.7|13028.7|13026.7|13031.3|13029.3|13028.5|13026.5|25
1651062520000|2022-04-27 12:28:40|13028.6|13026.6|13032.3|13030.3|13032.3|13030.3|13028.6|13026.6|38
1651062530000|2022-04-27 12:28:50|13031.6|13029.6|13030.5|13028.5|13032.3|13030.3|13029.8|13027.8|54
1651062540000|2022-04-27 12:29:00|13031.1|13029.1|13031.7|13029.7|13032.1|13030.1|13030.5|13028.5|36
1651062550000|2022-04-27 12:29:10|13032|13030|13036.3|13034.3|13038.3|13036.3|13031.7|13029.7|67
1651062560000|2022-04-27 12:29:20|13036.5|13034.5|13039.8|13037.8|13040.2|13038.2|13036.3|13034.3|73
1651062570000|2022-04-27 12:29:30|13039.7|13037.7|13039.7|13037.7|13039.8|13037.8|13039|13037|10
1651062580000|2022-04-27 12:29:40|13039.8|13037.8|13045.6|13043.6|13045.6|13043.6|13039.8|13037.8|53
1651062590000|2022-04-27 12:29:50|13045.3|13043.3|13043.3|13041.3|13045.8|13043.8|13042.7|13040.7|33
1651062600000|2022-04-27 12:30:00|13043.2|13041.2|13045.6|13043.6|13046.8|13044.8|13043.2|13041.2|58
1651062610000|2022-04-27 12:30:10|13045.3|13043.3|13047.7|13045.7|13048.3|13046.3|13045.3|13043.3|50
1651062620000|2022-04-27 12:30:20|13048.2|13046.2|13053.2|13051.2|13053.2|13051.2|13047.7|13045.7|122
1651062630000|2022-04-27 12:30:30|13053.7|13051.7|13061.6|13059.6|13061.8|13059.8|13053.5|13051.5|171
1651062640000|2022-04-27 12:30:40|13061.8|13059.8|13056.8|13054.8|13062.6|13060.6|13056.8|13054.8|89
1651062650000|2022-04-27 12:30:50|13056.7|13054.7|13056.6|13054.6|13057.6|13055.6|13056.2|13054.2|25
1651062660000|2022-04-27 12:31:00|13056.5|13054.5|13053.1|13051.1|13056.7|13054.7|13052.6|13050.6|81
1651062670000|2022-04-27 12:31:10|13053.2|13051.2|13048.5|13046.5|13053.2|13051.2|13048.5|13046.5|45
1651062680000|2022-04-27 12:31:20|13048.6|13046.6|13042.6|13040.6|13048.6|13046.6|13041.3|13039.3|95
1651062690000|2022-04-27 12:31:30|13042.8|13040.8|13045.8|13043.8|13047.8|13045.8|13042.8|13040.8|54
1651062700000|2022-04-27 12:31:40|13045.3|13043.3|13046.8|13044.8|13047.7|13045.7|13043.7|13041.7|99
1651062710000|2022-04-27 12:31:50|13047|13045|13055.2|13053.2|13055.5|13053.5|13046.7|13044.7|35
1651062720000|2022-04-27 12:32:00|13055.3|13053.3|13061.8|13059.8|13066.3|13064.3|13054.6|13052.6|218
1651062730000|2022-04-27 12:32:10|13061.5|13059.5|13060.7|13058.7|13062|13060|13060.3|13058.3|45
1651062740000|2022-04-27 12:32:20|13060.6|13058.6|13058|13056|13062.7|13060.7|13057.5|13055.5|59
1651062750000|2022-04-27 12:32:30|13058.1|13056.1|13052.3|13050.3|13058.1|13056.1|13051.8|13049.8|63
1651062760000|2022-04-27 12:32:40|13051.5|13049.5|13051.2|13049.2|13052.3|13050.3|13050.6|13048.6|79
1651062770000|2022-04-27 12:32:50|13050.8|13048.8|13045.3|13043.3|13050.8|13048.8|13044.8|13042.8|75
1651062780000|2022-04-27 12:33:00|13045.2|13043.2|13046.5|13044.5|13047.1|13045.1|13044.7|13042.7|41
1651062790000|2022-04-27 12:33:10|13046.3|13044.3|13035.7|13033.7|13046.3|13044.3|13035.7|13033.7|200
1651062800000|2022-04-27 12:33:20|13035.8|13033.8|13027.3|13025.3|13035.8|13033.8|13024.7|13022.7|282
1651062810000|2022-04-27 12:33:30|13025.7|13023.7|13025.3|13023.3|13027.1|13025.1|13023.8|13021.8|108
1651062820000|2022-04-27 12:33:40|13025.6|13023.6|13024.1|13022.1|13025.7|13023.7|13020.8|13018.8|120
1651062830000|2022-04-27 12:33:50|13024.3|13022.3|13022.2|13020.2|13026|13024|13021.8|13019.8|96
1651062840000|2022-04-27 12:34:00|13022.3|13020.3|13028.1|13026.1|13028.3|13026.3|13022.3|13020.3|59
1651062850000|2022-04-27 12:34:10|13028|13026|13026.6|13024.6|13028|13026|13025.5|13023.5|36
1651062860000|2022-04-27 12:34:20|13026.7|13024.7|13025.8|13023.8|13028.1|13026.1|13025.5|13023.5|40
1651062870000|2022-04-27 12:34:30|13026.1|13024.1|13025.8|13023.8|13026.3|13024.3|13025.5|13023.5|34
1651062880000|2022-04-27 12:34:40|13025.6|13023.6|13027.2|13025.2|13027.6|13025.6|13024.8|13022.8|61
1651062890000|2022-04-27 12:34:50|13027.3|13025.3|13031|13029|13032.3|13030.3|13026.7|13024.7|100
1651062900000|2022-04-27 12:35:00|13030.8|13028.8|13035.2|13033.2|13036.2|13034.2|13030.1|13028.1|78
1651062910000|2022-04-27 12:35:10|13034.8|13032.8|13030.8|13028.8|13034.8|13032.8|13030.5|13028.5|39
1651062920000|2022-04-27 12:35:20|13030.7|13028.7|13028.5|13026.5|13031.1|13029.1|13027.8|13025.8|48
1651104000000|2022-04-28 00:00:00|13173|13171|13169.9|13167.9|13173.3|13171.3|13169.4|13167.4|29
1651104010000|2022-04-28 00:00:10|13169.8|13167.8|13169.1|13167.1|13169.8|13167.8|13168.6|13166.6|17
1651104020000|2022-04-28 00:00:20|13169.5|13167.5|13171.9|13169.9|13172.5|13170.5|13169.5|13167.5|19
1651104030000|2022-04-28 00:00:30|13171.6|13169.6|13168.6|13166.6|13171.9|13169.9|13168.3|13166.3|27
1651104040000|2022-04-28 00:00:40|13168.4|13166.4|13167.9|13165.9|13168.4|13166.4|13166.6|13164.6|24
1651104050000|2022-04-28 00:00:50|13167.8|13165.8|13167.1|13165.1|13167.9|13165.9|13166.9|13164.9|30
1651104060000|2022-04-28 00:01:00|13167|13165|13168|13166|13169.3|13167.3|13167|13165|21
1651104070000|2022-04-28 00:01:10|13168.1|13166.1|13169|13167|13169|13167|13168|13166|15
1651104080000|2022-04-28 00:01:20|13169.4|13167.4|13167.8|13165.8|13169.6|13167.6|13167.3|13165.3|12
1651104090000|2022-04-28 00:01:30|13168.5|13166.5|13166|13164|13168.5|13166.5|13166|13164|87
1651104100000|2022-04-28 00:01:40|13166.1|13164.1|13166.3|13164.3|13167|13165|13166|13164|44
1651104110000|2022-04-28 00:01:50|13166.4|13164.4|13167.8|13165.8|13167.9|13165.9|13166.1|13164.1|14
1651104120000|2022-04-28 00:02:00|13167.6|13165.6|13166.4|13164.4|13167.8|13165.8|13166|13164|34
1651104130000|2022-04-28 00:02:10|13166.3|13164.3|13165|13163|13166.9|13164.9|13164.6|13162.6|15
1651104140000|2022-04-28 00:02:20|13165.1|13163.1|13165.5|13163.5|13165.5|13163.5|13165|13163|4
1651104150000|2022-04-28 00:02:30|13166.5|13164.5|13167.6|13165.6|13168.6|13166.6|13166.5|13164.5|30
1651104160000|2022-04-28 00:02:40|13167.8|13165.8|13168|13166|13168.6|13166.6|13167.4|13165.4|15
1651104170000|2022-04-28 00:02:50|13168.1|13166.1|13168.8|13166.8|13169.6|13167.6|13167.8|13165.8|21
1651104180000|2022-04-28 00:03:00|13168.9|13166.9|13165.9|13163.9|13168.9|13166.9|13165.4|13163.4|16
1651104190000|2022-04-28 00:03:10|13165.8|13163.8|13165.9|13163.9|13167.3|13165.3|13165.5|13163.5|7
1651104200000|2022-04-28 00:03:20|13166|13164|13166.4|13164.4|13166.9|13164.9|13165.5|13163.5|4
1651104210000|2022-04-28 00:03:30|13166.3|13164.3|13165.8|13163.8|13166.4|13164.4|13165.3|13163.3|5
1651104220000|2022-04-28 00:03:40|13165.6|13163.6|13167.4|13165.4|13167.9|13165.9|13165.6|13163.6|1
1651104230000|2022-04-28 00:03:50|13167.3|13165.3|13168.5|13166.5|13168.8|13166.8|13167|13165|1
1651104240000|2022-04-28 00:04:00|13168.6|13166.6|13167.6|13165.6|13168.6|13166.6|13166.8|13164.8|9
1651104250000|2022-04-28 00:04:10|13167.5|13165.5|13168.8|13166.8|13168.8|13166.8|13167.5|13165.5|2
1651104260000|2022-04-28 00:04:20|13169|13167|13169|13167|13169.4|13167.4|13167.9|13165.9|3
1651104270000|2022-04-28 00:04:30|13169.1|13167.1|13167.6|13165.6|13169.9|13167.9|13167.3|13165.3|23
1651104280000|2022-04-28 00:04:40|13167.5|13165.5|13166.6|13164.6|13167.8|13165.8|13166.5|13164.5|2
1651104290000|2022-04-28 00:04:50|13166.5|13164.5|13165.1|13163.1|13166.5|13164.5|13163.9|13161.9|18
1651104300000|2022-04-28 00:05:00|13165|13163|13163.4|13161.4|13165|13163|13163|13161|36
1651104310000|2022-04-28 00:05:10|13164.4|13162.4|13164.3|13162.3|13164.8|13162.8|13163.4|13161.4|18
1651104320000|2022-04-28 00:05:20|13164|13162|13165.5|13163.5|13165.6|13163.6|13163.5|13161.5|3
1651104330000|2022-04-28 00:05:30|13165.4|13163.4|13167.6|13165.6|13168|13166|13165|13163|43
1651104340000|2022-04-28 00:05:40|13167.4|13165.4|13167.6|13165.6|13168|13166|13166.6|13164.6|10
1651104350000|2022-04-28 00:05:50|13167.4|13165.4|13167.4|13165.4|13168.1|13166.1|13167.3|13165.3|9
1651104360000|2022-04-28 00:06:00|13167.1|13165.1|13165|13163|13167.9|13165.9|13164.1|13162.1|18
1651104370000|2022-04-28 00:06:10|13164.8|13162.8|13164.3|13162.3|13165.3|13163.3|13164.3|13162.3|9
1651104380000|2022-04-28 00:06:20|13164.4|13162.4|13165.3|13163.3|13166|13164|13164.3|13162.3|10
1651104390000|2022-04-28 00:06:30|13165.4|13163.4|13165.5|13163.5|13165.8|13163.8|13165.4|13163.4|2
1651104400000|2022-04-28 00:06:40|13165.6|13163.6|13165.6|13163.6|13166.5|13164.5|13165.6|13163.6|2
1651104410000|2022-04-28 00:06:50|13165.8|13163.8|13166.3|13164.3|13166.4|13164.4|13165.8|13163.8|0
1651104420000|2022-04-28 00:07:00|13166.4|13164.4|13166.6|13164.6|13167.8|13165.8|13166.3|13164.3|8
1651104430000|2022-04-28 00:07:10|13166.5|13164.5|13166.5|13164.5|13166.6|13164.6|13166.1|13164.1|6
1651104440000|2022-04-28 00:07:20|13165.9|13163.9|13167.4|13165.4|13167.4|13165.4|13165.9|13163.9|22
1651104450000|2022-04-28 00:07:30|13167.5|13165.5|13166.1|13164.1|13167.6|13165.6|13166|13164|15
1651104460000|2022-04-28 00:07:40|13166.3|13164.3|13165.4|13163.4|13166.4|13164.4|13165.1|13163.1|2
1651104470000|2022-04-28 00:07:50|13165.5|13163.5|13165.4|13163.4|13165.8|13163.8|13165.3|13163.3|0
1651104480000|2022-04-28 00:08:00|13165.3|13163.3|13165.4|13163.4|13165.6|13163.6|13164|13162|6
1651104490000|2022-04-28 00:08:10|13165.1|13163.1|13165.6|13163.6|13166.1|13164.1|13165|13163|3
1651104500000|2022-04-28 00:08:20|13165.5|13163.5|13166.9|13164.9|13166.9|13164.9|13165.4|13163.4|0
1651104510000|2022-04-28 00:08:30|13167|13165|13165.9|13163.9|13167|13165|13165.6|13163.6|4
1651104520000|2022-04-28 00:08:40|13165.8|13163.8|13168.1|13166.1|13168.1|13166.1|13165.8|13163.8|6
1651104530000|2022-04-28 00:08:50|13168.3|13166.3|13168.9|13166.9|13169|13167|13168|13166|7
1651104540000|2022-04-28 00:09:00|13169|13167|13167.1|13165.1|13169.3|13167.3|13167.1|13165.1|27
1651104550000|2022-04-28 00:09:10|13166.9|13164.9|13165.8|13163.8|13167.1|13165.1|13165.3|13163.3|7
1651104560000|2022-04-28 00:09:20|13165.6|13163.6|13164.6|13162.6|13166|13164|13163.9|13161.9|5
1651104570000|2022-04-28 00:09:30|13164.5|13162.5|13164.6|13162.6|13165.3|13163.3|13164.1|13162.1|7
1651104580000|2022-04-28 00:09:40|13164.8|13162.8|13165.6|13163.6|13165.6|13163.6|13164.6|13162.6|1
1651104590000|2022-04-28 00:09:50|13165.8|13163.8|13165.3|13163.3|13166.6|13164.6|13165.3|13163.3|1
1651104600000|2022-04-28 00:10:00|13165.4|13163.4|13165.4|13163.4|13165.9|13163.9|13165.4|13163.4|2
1651104610000|2022-04-28 00:10:10|13165.3|13163.3|13165.6|13163.6|13165.8|13163.8|13164.6|13162.6|5
1651104620000|2022-04-28 00:10:20|13165.8|13163.8|13166.1|13164.1|13166.8|13164.8|13165.8|13163.8|2
1651104630000|2022-04-28 00:10:30|13166.4|13164.4|13167.4|13165.4|13167.5|13165.5|13166.4|13164.4|1
1651104640000|2022-04-28 00:10:40|13167.8|13165.8|13167.4|13165.4|13168|13166|13167.1|13165.1|9
1651104650000|2022-04-28 00:10:50|13167.5|13165.5|13167.4|13165.4|13167.9|13165.9|13167.4|13165.4|1
1651104660000|2022-04-28 00:11:00|13167.5|13165.5|13167.6|13165.6|13167.8|13165.8|13166.8|13164.8|9
1651104670000|2022-04-28 00:11:10|13167.5|13165.5|13166.5|13164.5|13167.5|13165.5|13166.1|13164.1|5
1651104680000|2022-04-28 00:11:20|13166.4|13164.4|13166.9|13164.9|13166.9|13164.9|13166.3|13164.3|4
1651104690000|2022-04-28 00:11:30|13166.8|13164.8|13167.5|13165.5|13167.6|13165.6|13166.6|13164.6|0
1651104700000|2022-04-28 00:11:40|13167.4|13165.4|13167.1|13165.1|13167.5|13165.5|13167.1|13165.1|3
1651104710000|2022-04-28 00:11:50|13167|13165|13167.8|13165.8|13167.8|13165.8|13166.9|13164.9|6
1651104720000|2022-04-28 00:12:00|13167.6|13165.6|13167.1|13165.1|13167.6|13165.6|13166.1|13164.1|3
1651104730000|2022-04-28 00:12:10|13167.3|13165.3|13166.3|13164.3|13167.4|13165.4|13166.3|13164.3|0
1651104740000|2022-04-28 00:12:20|13166.1|13164.1|13165.4|13163.4|13166.1|13164.1|13165.4|13163.4|2
1651104750000|2022-04-28 00:12:30|13165.5|13163.5|13165.5|13163.5|13165.9|13163.9|13165.5|13163.5|0
1651104760000|2022-04-28 00:12:40|13165.6|13163.6|13164.6|13162.6|13165.6|13163.6|13163.8|13161.8|17
1651104770000|2022-04-28 00:12:50|13164.8|13162.8|13166.9|13164.9|13166.9|13164.9|13164.8|13162.8|1
1651104780000|2022-04-28 00:13:00|13166.8|13164.8|13166.5|13164.5|13166.8|13164.8|13166.3|13164.3|2
1651104790000|2022-04-28 00:13:10|13166.6|13164.6|13167|13165|13167.3|13165.3|13166.4|13164.4|1
1651104800000|2022-04-28 00:13:20|13167.4|13165.4|13167|13165|13167.5|13165.5|13166.9|13164.9|5
1651104810000|2022-04-28 00:13:30|13166.9|13164.9|13167|13165|13167.4|13165.4|13166.9|13164.9|1
1651104820000|2022-04-28 00:13:40|13167.1|13165.1|13166.8|13164.8|13167.6|13165.6|13166.6|13164.6|2
1651104830000|2022-04-28 00:13:50|13166.6|13164.6|13166.8|13164.8|13166.8|13164.8|13166.4|13164.4|0
1651104840000|2022-04-28 00:14:00|13166.6|13164.6|13164.9|13162.9|13166.6|13164.6|13164.9|13162.9|8
1651104850000|2022-04-28 00:14:10|13165|13163|13165.9|13163.9|13166|13164|13164.8|13162.8|5
1651104860000|2022-04-28 00:14:20|13166.1|13164.1|13165.9|13163.9|13166.1|13164.1|13165.5|13163.5|4
1651104870000|2022-04-28 00:14:30|13166.8|13164.8|13166.1|13164.1|13166.8|13164.8|13165.9|13163.9|9
1651104880000|2022-04-28 00:14:40|13165.9|13163.9|13166|13164|13166.5|13164.5|13165.6|13163.6|1
1651104890000|2022-04-28 00:14:50|13165.9|13163.9|13163.9|13161.9|13166|13164|13163.9|13161.9|7
1651104900000|2022-04-28 00:15:00|13164|13162|13166.8|13164.8|13168.3|13166.3|13160.8|13158.8|136
1651104910000|2022-04-28 00:15:10|13166.9|13164.9|13163.6|13161.6|13166.9|13164.9|13163.4|13161.4|6
1651104920000|2022-04-28 00:15:20|13163.5|13161.5|13161.9|13159.9|13163.6|13161.6|13161.6|13159.6|11
1651104930000|2022-04-28 00:15:30|13161.8|13159.8|13163.8|13161.8|13164.3|13162.3|13161.6|13159.6|2
1651104940000|2022-04-28 00:15:40|13163.9|13161.9|13162.5|13160.5|13164.1|13162.1|13161.8|13159.8|4
1651104950000|2022-04-28 00:15:50|13162.6|13160.6|13162|13160|13162.8|13160.8|13161.9|13159.9|7
1651104960000|2022-04-28 00:16:00|13161.9|13159.9|13159.5|13157.5|13162|13160|13157.6|13155.6|81
1651104970000|2022-04-28 00:16:10|13159.4|13157.4|13159.5|13157.5|13160.4|13158.4|13157.9|13155.9|9
1651104980000|2022-04-28 00:16:20|13160.1|13158.1|13158.6|13156.6|13160.4|13158.4|13157.1|13155.1|24
1651104990000|2022-04-28 00:16:30|13158|13156|13158.8|13156.8|13159.3|13157.3|13158|13156|3
1651105000000|2022-04-28 00:16:40|13158.6|13156.6|13157.6|13155.6|13159.3|13157.3|13156.9|13154.9|8
1651105010000|2022-04-28 00:16:50|13157.5|13155.5|13157.9|13155.9|13157.9|13155.9|13156.9|13154.9|6
1651105020000|2022-04-28 00:17:00|13158|13156|13158|13156|13158.3|13156.3|13157.8|13155.8|2
1651105030000|2022-04-28 00:17:10|13158.6|13156.6|13159.4|13157.4|13159.4|13157.4|13158.4|13156.4|4
1651105040000|2022-04-28 00:17:20|13159.3|13157.3|13157.6|13155.6|13159.5|13157.5|13157.5|13155.5|8
1651105050000|2022-04-28 00:17:30|13157.5|13155.5|13157.1|13155.1|13157.6|13155.6|13157.1|13155.1|6
1651105060000|2022-04-28 00:17:40|13157|13155|13156.5|13154.5|13157.3|13155.3|13156.5|13154.5|9
1651105070000|2022-04-28 00:17:50|13156.6|13154.6|13156.4|13154.4|13156.9|13154.9|13156.1|13154.1|10
1651105080000|2022-04-28 00:18:00|13156.3|13154.3|13154.8|13152.8|13156.4|13154.4|13154.1|13152.1|34
1651105090000|2022-04-28 00:18:10|13154.6|13152.6|13154.3|13152.3|13154.6|13152.6|13154.3|13152.3|7
1651105100000|2022-04-28 00:18:20|13154.1|13152.1|13153.5|13151.5|13154.3|13152.3|13153.4|13151.4|21
1651105110000|2022-04-28 00:18:30|13153.6|13151.6|13154.5|13152.5|13155|13153|13153.5|13151.5|18
1651105120000|2022-04-28 00:18:40|13154.4|13152.4|13154.5|13152.5|13154.8|13152.8|13153.6|13151.6|11
1651105130000|2022-04-28 00:18:50|13154.4|13152.4|13154.6|13152.6|13154.8|13152.8|13153.6|13151.6|6
1651105140000|2022-04-28 00:19:00|13154.5|13152.5|13153|13151|13154.8|13152.8|13152.9|13150.9|14
1651105150000|2022-04-28 00:19:10|13152.9|13150.9|13152.9|13150.9|13153.8|13151.8|13152.4|13150.4|13
1651105160000|2022-04-28 00:19:20|13153|13151|13153.5|13151.5|13153.8|13151.8|13152.8|13150.8|2
1651105170000|2022-04-28 00:19:30|13153.4|13151.4|13153.8|13151.8|13153.8|13151.8|13153.1|13151.1|2
1651105180000|2022-04-28 00:19:40|13153.9|13151.9|13154.6|13152.6|13155|13153|13153.6|13151.6|13
1651105190000|2022-04-28 00:19:50|13154.8|13152.8|13154.8|13152.8|13155.3|13153.3|13154.3|13152.3|15
1651105200000|2022-04-28 00:20:00|13154.6|13152.6|13152.3|13150.3|13154.6|13152.6|13152.3|13150.3|15
1651105210000|2022-04-28 00:20:10|13152.4|13150.4|13152|13150|13152.5|13150.5|13151.5|13149.5|11
1651105220000|2022-04-28 00:20:20|13152.4|13150.4|13149.5|13147.5|13152.4|13150.4|13149.5|13147.5|30
1651105230000|2022-04-28 00:20:30|13149.6|13147.6|13149.5|13147.5|13150|13148|13148.6|13146.6|18
1651105240000|2022-04-28 00:20:40|13149.8|13147.8|13150.1|13148.1|13150.6|13148.6|13149.6|13147.6|10
1651105250000|2022-04-28 00:20:50|13149.8|13147.8|13148.6|13146.6|13150.4|13148.4|13148.4|13146.4|16
1651105260000|2022-04-28 00:21:00|13148.5|13146.5|13148.5|13146.5|13148.6|13146.6|13147|13145|22
1651105270000|2022-04-28 00:21:10|13148.4|13146.4|13146.9|13144.9|13149.5|13147.5|13146.9|13144.9|3
1651105280000|2022-04-28 00:21:20|13147|13145|13146.5|13144.5|13147.5|13145.5|13146.4|13144.4|18
1651105290000|2022-04-28 00:21:30|13146.3|13144.3|13143.9|13141.9|13146.4|13144.4|13143.9|13141.9|19
1651105300000|2022-04-28 00:21:40|13143.8|13141.8|13143.9|13141.9|13144.3|13142.3|13143.6|13141.6|26
1651105310000|2022-04-28 00:21:50|13143.6|13141.6|13145.1|13143.1|13145.5|13143.5|13143.6|13141.6|22
1651105320000|2022-04-28 00:22:00|13145|13143|13142.9|13140.9|13145|13143|13142.9|13140.9|13
1651105330000|2022-04-28 00:22:10|13142.8|13140.8|13144.1|13142.1|13144.1|13142.1|13142|13140|24
1651105340000|2022-04-28 00:22:20|13144.3|13142.3|13143.9|13141.9|13144.5|13142.5|13143.9|13141.9|4
1651105350000|2022-04-28 00:22:30|13143.6|13141.6|13143.9|13141.9|13143.9|13141.9|13143.1|13141.1|4
1651105360000|2022-04-28 00:22:40|13143.8|13141.8|13143.6|13141.6|13144.5|13142.5|13142.6|13140.6|8
1651105370000|2022-04-28 00:22:50|13143|13141|13142.6|13140.6|13143|13141|13142.3|13140.3|10
1651105380000|2022-04-28 00:23:00|13142.8|13140.8|13142.4|13140.4|13143|13141|13142.1|13140.1|10
1651105390000|2022-04-28 00:23:10|13142.6|13140.6|13142.5|13140.5|13143.5|13141.5|13142.5|13140.5|3
1651105400000|2022-04-28 00:23:20|13142.6|13140.6|13142.6|13140.6|13143.1|13141.1|13141.5|13139.5|13
1651105410000|2022-04-28 00:23:30|13142.8|13140.8|13142.9|13140.9|13143.4|13141.4|13142.6|13140.6|4
1651105420000|2022-04-28 00:23:40|13142.8|13140.8|13142.5|13140.5|13142.9|13140.9|13142.4|13140.4|0
1651105430000|2022-04-28 00:23:50|13142.4|13140.4|13142.4|13140.4|13143|13141|13142.4|13140.4|8
1651105440000|2022-04-28 00:24:00|13142.5|13140.5|13142.4|13140.4|13142.9|13140.9|13141.9|13139.9|7
1651105450000|2022-04-28 00:24:10|13142.3|13140.3|13141.5|13139.5|13142.5|13140.5|13141.4|13139.4|5
1651105460000|2022-04-28 00:24:20|13141.6|13139.6|13143.4|13141.4|13143.4|13141.4|13141.6|13139.6|14
1651105470000|2022-04-28 00:24:30|13143.5|13141.5|13143.6|13141.6|13144.1|13142.1|13142.4|13140.4|6
1651105480000|2022-04-28 00:24:40|13143.5|13141.5|13142.9|13140.9|13143.6|13141.6|13142.6|13140.6|8
1651105490000|2022-04-28 00:24:50|13143|13141|13143.4|13141.4|13143.8|13141.8|13143|13141|9
1651105500000|2022-04-28 00:25:00|13143.3|13141.3|13144|13142|13144.1|13142.1|13142.8|13140.8|9
1651105510000|2022-04-28 00:25:10|13143.9|13141.9|13145|13143|13145|13143|13143.8|13141.8|7
1651105520000|2022-04-28 00:25:20|13144.8|13142.8|13146|13144|13146.9|13144.9|13144.8|13142.8|20
1651105530000|2022-04-28 00:25:30|13146.1|13144.1|13146|13144|13146.9|13144.9|13145.8|13143.8|11
1651105540000|2022-04-28 00:25:40|13145.9|13143.9|13146|13144|13146|13144|13145.3|13143.3|9
1651105550000|2022-04-28 00:25:50|13146.6|13144.6|13145.9|13143.9|13146.8|13144.8|13145.6|13143.6|3
1651105560000|2022-04-28 00:26:00|13145.5|13143.5|13146.1|13144.1|13146.1|13144.1|13145.3|13143.3|14
1651105570000|2022-04-28 00:26:10|13146|13144|13146.3|13144.3|13147.1|13145.1|13145.5|13143.5|6
1651105580000|2022-04-28 00:26:20|13146.4|13144.4|13145.5|13143.5|13146.5|13144.5|13145.5|13143.5|4
1651105590000|2022-04-28 00:26:30|13145.6|13143.6|13144.9|13142.9|13145.9|13143.9|13144.9|13142.9|5
1651105600000|2022-04-28 00:26:40|13144.8|13142.8|13144.8|13142.8|13145.1|13143.1|13144.6|13142.6|7
1651105610000|2022-04-28 00:26:50|13144.5|13142.5|13144.1|13142.1|13144.9|13142.9|13143.3|13141.3|8
1651105620000|2022-04-28 00:27:00|13143.6|13141.6|13144.4|13142.4|13144.5|13142.5|13143.6|13141.6|4
1651105630000|2022-04-28 00:27:10|13144.3|13142.3|13145.6|13143.6|13146.1|13144.1|13143.8|13141.8|10
1651105640000|2022-04-28 00:27:20|13145.9|13143.9|13147|13145|13147.5|13145.5|13145.6|13143.6|3
1651105650000|2022-04-28 00:27:30|13146.9|13144.9|13147.1|13145.1|13147.4|13145.4|13146.4|13144.4|6
1651105660000|2022-04-28 00:27:40|13147.3|13145.3|13148.1|13146.1|13148.1|13146.1|13147.1|13145.1|4
1651105670000|2022-04-28 00:27:50|13148|13146|13148.6|13146.6|13148.6|13146.6|13147.6|13145.6|11
1651105680000|2022-04-28 00:28:00|13148.8|13146.8|13148.1|13146.1|13148.8|13146.8|13147.4|13145.4|1
1651105690000|2022-04-28 00:28:10|13148|13146|13149.4|13147.4|13149.4|13147.4|13148|13146|10
1651105700000|2022-04-28 00:28:20|13150.1|13148.1|13150.1|13148.1|13151.6|13149.6|13150|13148|17
1651105710000|2022-04-28 00:28:30|13150|13148|13150.4|13148.4|13150.6|13148.6|13149.9|13147.9|2
1651105720000|2022-04-28 00:28:40|13150.3|13148.3|13150.1|13148.1|13150.4|13148.4|13149.9|13147.9|2
1651105730000|2022-04-28 00:28:50|13150.4|13148.4|13150.3|13148.3|13150.9|13148.9|13150.1|13148.1|7
1651105740000|2022-04-28 00:29:00|13150.1|13148.1|13153.4|13151.4|13153.9|13151.9|13150.1|13148.1|5
1651105750000|2022-04-28 00:29:10|13153.3|13151.3|13153.1|13151.1|13153.4|13151.4|13151.8|13149.8|6
1651105760000|2022-04-28 00:29:20|13153.3|13151.3|13152.5|13150.5|13153.3|13151.3|13152.3|13150.3|6
1651105770000|2022-04-28 00:29:30|13152.4|13150.4|13150.6|13148.6|13152.4|13150.4|13150.1|13148.1|20
1651105780000|2022-04-28 00:29:40|13150.4|13148.4|13148|13146|13150.4|13148.4|13148|13146|19
1651105790000|2022-04-28 00:29:50|13147.3|13145.3|13148.1|13146.1|13148.1|13146.1|13146.8|13144.8|11
1651105800000|2022-04-28 00:30:00|13147.9|13145.9|13146.1|13144.1|13147.9|13145.9|13145.8|13143.8|14
1651105810000|2022-04-28 00:30:10|13146|13144|13143.5|13141.5|13146|13144|13143.1|13141.1|19
1651105820000|2022-04-28 00:30:20|13143.6|13141.6|13144.9|13142.9|13145.8|13143.8|13143.4|13141.4|14
1651105830000|2022-04-28 00:30:30|13145|13143|13146|13144|13146.6|13144.6|13144.8|13142.8|10
1651105840000|2022-04-28 00:30:40|13146.1|13144.1|13143.9|13141.9|13146.1|13144.1|13143.8|13141.8|9
1651105850000|2022-04-28 00:30:50|13143.3|13141.3|13142.8|13140.8|13143.4|13141.4|13142.5|13140.5|5
1651105860000|2022-04-28 00:31:00|13142.6|13140.6|13142.4|13140.4|13142.6|13140.6|13140.3|13138.3|34
1651105870000|2022-04-28 00:31:10|13142.3|13140.3|13142.5|13140.5|13143.9|13141.9|13142.3|13140.3|11
1651105880000|2022-04-28 00:31:20|13142.4|13140.4|13141.4|13139.4|13142.6|13140.6|13141.4|13139.4|7
1651105890000|2022-04-28 00:31:30|13141.3|13139.3|13143.4|13141.4|13143.4|13141.4|13141.3|13139.3|9
1651105900000|2022-04-28 00:31:40|13143.6|13141.6|13144.3|13142.3|13144.8|13142.8|13143.6|13141.6|16
1651105910000|2022-04-28 00:31:50|13144.1|13142.1|13146.1|13144.1|13146.9|13144.9|13144.1|13142.1|12
1651105920000|2022-04-28 00:32:00|13146.3|13144.3|13144.3|13142.3|13146.6|13144.6|13144.3|13142.3|3
1651105930000|2022-04-28 00:32:10|13144.4|13142.4|13146|13144|13146|13144|13144.3|13142.3|4
1651105940000|2022-04-28 00:32:20|13146.1|13144.1|13145.4|13143.4|13146.4|13144.4|13145.4|13143.4|12
1651105950000|2022-04-28 00:32:30|13146.4|13144.4|13147.6|13145.6|13148.1|13146.1|13146.3|13144.3|11
1651105960000|2022-04-28 00:32:40|13147.4|13145.4|13148.6|13146.6|13148.8|13146.8|13147.4|13145.4|5
1651105970000|2022-04-28 00:32:50|13148.8|13146.8|13147.9|13145.9|13148.8|13146.8|13147.4|13145.4|7
1651105980000|2022-04-28 00:33:00|13148|13146|13150|13148|13150.4|13148.4|13148|13146|6
1651105990000|2022-04-28 00:33:10|13150.4|13148.4|13150.4|13148.4|13151.5|13149.5|13149.6|13147.6|28
1651106000000|2022-04-28 00:33:20|13150.1|13148.1|13150.3|13148.3|13150.6|13148.6|13149.9|13147.9|8
1651106010000|2022-04-28 00:33:30|13150.1|13148.1|13148.5|13146.5|13150.3|13148.3|13148.5|13146.5|11
1651106020000|2022-04-28 00:33:40|13148.4|13146.4|13147.9|13145.9|13148.5|13146.5|13147.4|13145.4|5
1651106030000|2022-04-28 00:33:50|13147.8|13145.8|13148.6|13146.6|13148.6|13146.6|13147.8|13145.8|4
1651106040000|2022-04-28 00:34:00|13148.8|13146.8|13146.9|13144.9|13148.8|13146.8|13146.4|13144.4|4
1651106050000|2022-04-28 00:34:10|13146.8|13144.8|13146.8|13144.8|13147.1|13145.1|13146.1|13144.1|4
1651106060000|2022-04-28 00:34:20|13146.9|13144.9|13147.4|13145.4|13147.6|13145.6|13146.4|13144.4|10
1651106070000|2022-04-28 00:34:30|13147.3|13145.3|13146.4|13144.4|13147.4|13145.4|13146.3|13144.3|3
1651106080000|2022-04-28 00:34:40|13146.3|13144.3|13146.9|13144.9|13147.6|13145.6|13146.3|13144.3|12
1651106090000|2022-04-28 00:34:50|13147|13145|13146.8|13144.8|13147.8|13145.8|13146.5|13144.5|14
1651106100000|2022-04-28 00:35:00|13146.9|13144.9|13147.3|13145.3|13147.5|13145.5|13146.6|13144.6|3
1651106110000|2022-04-28 00:35:10|13147.1|13145.1|13148.3|13146.3|13148.5|13146.5|13147.1|13145.1|1
1651106120000|2022-04-28 00:35:20|13148.4|13146.4|13150|13148|13151.9|13149.9|13147.1|13145.1|29
1651106130000|2022-04-28 00:35:30|13149.9|13147.9|13150.1|13148.1|13150.1|13148.1|13149.1|13147.1|2
1651106140000|2022-04-28 00:35:40|13150.3|13148.3|13151.1|13149.1|13151.1|13149.1|13149.8|13147.8|12
1651106150000|2022-04-28 00:35:50|13150.8|13148.8|13151.5|13149.5|13152|13150|13150.8|13148.8|16
1651106160000|2022-04-28 00:36:00|13151.9|13149.9|13152.4|13150.4|13153.6|13151.6|13150.9|13148.9|18
1651106170000|2022-04-28 00:36:10|13152.5|13150.5|13152.8|13150.8|13152.8|13150.8|13151.9|13149.9|6
1651106180000|2022-04-28 00:36:20|13152.6|13150.6|13153.3|13151.3|13153.5|13151.5|13152.6|13150.6|3
1651106190000|2022-04-28 00:36:30|13153.1|13151.1|13153|13151|13154.4|13152.4|13153|13151|11
1651106200000|2022-04-28 00:36:40|13153.1|13151.1|13152.6|13150.6|13153.1|13151.1|13152|13150|3
1651106210000|2022-04-28 00:36:50|13152.8|13150.8|13153.4|13151.4|13153.5|13151.5|13152.8|13150.8|2
1651106220000|2022-04-28 00:37:00|13153.5|13151.5|13152.1|13150.1|13153.5|13151.5|13151.9|13149.9|5
1651106230000|2022-04-28 00:37:10|13152|13150|13152.1|13150.1|13153.1|13151.1|13151.5|13149.5|4
1651106240000|2022-04-28 00:37:20|13152|13150|13152.1|13150.1|13152.4|13150.4|13151.6|13149.6|2
1651106250000|2022-04-28 00:37:30|13151.5|13149.5|13152.9|13150.9|13152.9|13150.9|13151.5|13149.5|3
1651106260000|2022-04-28 00:37:40|13153|13151|13152.3|13150.3|13153|13151|13152.1|13150.1|0
1651106270000|2022-04-28 00:37:50|13152.4|13150.4|13153|13151|13153|13151|13152.4|13150.4|1
1651106280000|2022-04-28 00:38:00|13152.9|13150.9|13152.9|13150.9|13152.9|13150.9|13152.1|13150.1|3
1651106290000|2022-04-28 00:38:10|13152.8|13150.8|13152|13150|13152.9|13150.9|13152|13150|0
1651106300000|2022-04-28 00:38:20|13152.1|13150.1|13152.3|13150.3|13152.5|13150.5|13152.1|13150.1|0
1651106310000|2022-04-28 00:38:30|13152.1|13150.1|13151.3|13149.3|13152.3|13150.3|13151.1|13149.1|0
1651106320000|2022-04-28 00:38:40|13151.1|13149.1|13151.8|13149.8|13151.8|13149.8|13150.8|13148.8|3
1651106330000|2022-04-28 00:38:50|13151.6|13149.6|13151.8|13149.8|13151.8|13149.8|13151.1|13149.1|1
1651106340000|2022-04-28 00:39:00|13151.9|13149.9|13151.6|13149.6|13152|13150|13151.5|13149.5|1
1651106350000|2022-04-28 00:39:10|13151.5|13149.5|13151.1|13149.1|13151.8|13149.8|13151.1|13149.1|1
1651106360000|2022-04-28 00:39:20|13151.3|13149.3|13152.5|13150.5|13152.5|13150.5|13150.8|13148.8|2
1651106370000|2022-04-28 00:39:30|13152.6|13150.6|13153.4|13151.4|13153.4|13151.4|13152.5|13150.5|4
1651106380000|2022-04-28 00:39:40|13153.3|13151.3|13153.3|13151.3|13153.3|13151.3|13151.9|13149.9|4
1651106390000|2022-04-28 00:39:50|13153.1|13151.1|13152.9|13150.9|13153.4|13151.4|13152.8|13150.8|7
1651106400000|2022-04-28 00:40:00|13152.6|13150.6|13153.5|13151.5|13153.5|13151.5|13152.1|13150.1|6
1651106410000|2022-04-28 00:40:10|13153.6|13151.6|13152.9|13150.9|13153.8|13151.8|13152.4|13150.4|3
1651106420000|2022-04-28 00:40:20|13152.8|13150.8|13152.1|13150.1|13152.8|13150.8|13151.9|13149.9|0
1651106430000|2022-04-28 00:40:30|13152|13150|13152.1|13150.1|13152.4|13150.4|13151.6|13149.6|0
1651106440000|2022-04-28 00:40:40|13152.3|13150.3|13152.4|13150.4|13153|13151|13152.3|13150.3|7
1651106450000|2022-04-28 00:40:50|13152.5|13150.5|13152.6|13150.6|13153.1|13151.1|13152.5|13150.5|3
1651106460000|2022-04-28 00:41:00|13152.5|13150.5|13153.8|13151.8|13153.8|13151.8|13152.5|13150.5|5
1651106470000|2022-04-28 00:41:10|13154|13152|13154.6|13152.6|13154.6|13152.6|13154|13152|17
1651106480000|2022-04-28 00:41:20|13154.5|13152.5|13156.1|13154.1|13156.1|13154.1|13154.5|13152.5|28
1651106490000|2022-04-28 00:41:30|13156|13154|13156.9|13154.9|13157.1|13155.1|13155.9|13153.9|10
1651106500000|2022-04-28 00:41:40|13157|13155|13156.1|13154.1|13157.5|13155.5|13155.3|13153.3|24
1651106510000|2022-04-28 00:41:50|13156.3|13154.3|13156.3|13154.3|13156.3|13154.3|13155.9|13153.9|2
1651106520000|2022-04-28 00:42:00|13156.4|13154.4|13160.8|13158.8|13161.4|13159.4|13156.4|13154.4|37
1651106530000|2022-04-28 00:42:10|13160.9|13158.9|13160.8|13158.8|13161.1|13159.1|13159.1|13157.1|31
1651106540000|2022-04-28 00:42:20|13160.6|13158.6|13159.8|13157.8|13161.6|13159.6|13158.6|13156.6|26
1651106550000|2022-04-28 00:42:30|13158|13156|13157.6|13155.6|13158.9|13156.9|13157.3|13155.3|23
1651106560000|2022-04-28 00:42:40|13157.9|13155.9|13159.3|13157.3|13159.5|13157.5|13157.9|13155.9|16
1651106570000|2022-04-28 00:42:50|13159.4|13157.4|13159.1|13157.1|13159.6|13157.6|13159|13157|6
1651106580000|2022-04-28 00:43:00|13159|13157|13157.1|13155.1|13159.9|13157.9|13157.1|13155.1|12
1651106590000|2022-04-28 00:43:10|13157|13155|13155.6|13153.6|13157.1|13155.1|13155.5|13153.5|14
1651106600000|2022-04-28 00:43:20|13155.8|13153.8|13156.6|13154.6|13157.3|13155.3|13155.4|13153.4|8
1651106610000|2022-04-28 00:43:30|13156.5|13154.5|13155.3|13153.3|13156.6|13154.6|13154.4|13152.4|20
1651106620000|2022-04-28 00:43:40|13155.1|13153.1|13156|13154|13156.3|13154.3|13155.1|13153.1|0
1651106630000|2022-04-28 00:43:50|13155.9|13153.9|13156|13154|13156|13154|13155.4|13153.4|1
1651106640000|2022-04-28 00:44:00|13155.9|13153.9|13156.4|13154.4|13156.4|13154.4|13155.8|13153.8|3
1651106650000|2022-04-28 00:44:10|13156.3|13154.3|13155.8|13153.8|13156.3|13154.3|13155.8|13153.8|2
1651106660000|2022-04-28 00:44:20|13155.3|13153.3|13155.8|13153.8|13155.9|13153.9|13155.3|13153.3|3
1651106670000|2022-04-28 00:44:30|13155.6|13153.6|13155.4|13153.4|13155.9|13153.9|13155.3|13153.3|2
1651106680000|2022-04-28 00:44:40|13155.3|13153.3|13156|13154|13156.4|13154.4|13155.3|13153.3|1
1651106690000|2022-04-28 00:44:50|13156.1|13154.1|13155.6|13153.6|13157|13155|13155.5|13153.5|9
1651106700000|2022-04-28 00:45:00|13155.5|13153.5|13157.1|13155.1|13157.5|13155.5|13154.4|13152.4|20
1651106710000|2022-04-28 00:45:10|13157|13155|13155.9|13153.9|13157|13155|13155.8|13153.8|1
1651106720000|2022-04-28 00:45:20|13155.8|13153.8|13156.5|13154.5|13156.5|13154.5|13155.8|13153.8|1
1651106730000|2022-04-28 00:45:30|13156.4|13154.4|13154.1|13152.1|13156.4|13154.4|13154.1|13152.1|4
1651106740000|2022-04-28 00:45:40|13154.4|13152.4|13153.6|13151.6|13154.8|13152.8|13153.4|13151.4|2
1651106750000|2022-04-28 00:45:50|13153.5|13151.5|13155.6|13153.6|13155.9|13153.9|13153.4|13151.4|13
1651106760000|2022-04-28 00:46:00|13155.8|13153.8|13157.3|13155.3|13157.3|13155.3|13155.6|13153.6|5
1651106770000|2022-04-28 00:46:10|13157.4|13155.4|13159.1|13157.1|13160.4|13158.4|13157|13155|7
1651106780000|2022-04-28 00:46:20|13159.3|13157.3|13159.1|13157.1|13159.6|13157.6|13158.8|13156.8|5
1651106790000|2022-04-28 00:46:30|13159.3|13157.3|13158.9|13156.9|13159.9|13157.9|13158.8|13156.8|5
1651106800000|2022-04-28 00:46:40|13158.8|13156.8|13158.8|13156.8|13159.5|13157.5|13158.1|13156.1|9
1651106810000|2022-04-28 00:46:50|13158.9|13156.9|13159.1|13157.1|13159.6|13157.6|13158.8|13156.8|7
1651106820000|2022-04-28 00:47:00|13158.9|13156.9|13158.9|13156.9|13159.6|13157.6|13158.8|13156.8|3
1651106830000|2022-04-28 00:47:10|13158.8|13156.8|13159.8|13157.8|13159.8|13157.8|13158.8|13156.8|1
1651106840000|2022-04-28 00:47:20|13160|13158|13160.1|13158.1|13160.4|13158.4|13159.3|13157.3|8
1651106850000|2022-04-28 00:47:30|13159.4|13157.4|13160.1|13158.1|13160.1|13158.1|13159.3|13157.3|5
1651106860000|2022-04-28 00:47:40|13160|13158|13159.9|13157.9|13160.3|13158.3|13159.6|13157.6|1
1651106870000|2022-04-28 00:47:50|13160|13158|13160.3|13158.3|13160.3|13158.3|13159.9|13157.9|2
1651106880000|2022-04-28 00:48:00|13160.1|13158.1|13161.6|13159.6|13161.6|13159.6|13160.1|13158.1|21
1651106890000|2022-04-28 00:48:10|13161.5|13159.5|13160.5|13158.5|13162.5|13160.5|13160.4|13158.4|21
1651106900000|2022-04-28 00:48:20|13160.4|13158.4|13160.5|13158.5|13160.8|13158.8|13160.3|13158.3|2
1651106910000|2022-04-28 00:48:30|13160.4|13158.4|13160.5|13158.5|13160.5|13158.5|13158.9|13156.9|15
1651106920000|2022-04-28 00:48:40|13160.4|13158.4|13160.3|13158.3|13160.6|13158.6|13160.1|13158.1|2
1651106930000|2022-04-28 00:48:50|13160.4|13158.4|13159.8|13157.8|13160.8|13158.8|13159.6|13157.6|2
1651106940000|2022-04-28 00:49:00|13159.6|13157.6|13160|13158|13160.1|13158.1|13159.6|13157.6|3
1651106950000|2022-04-28 00:49:10|13160.1|13158.1|13159.5|13157.5|13160.3|13158.3|13158.9|13156.9|12
1651106960000|2022-04-28 00:49:20|13159.4|13157.4|13158.5|13156.5|13159.4|13157.4|13158.4|13156.4|0
1651106970000|2022-04-28 00:49:30|13158.6|13156.6|13158.1|13156.1|13158.6|13156.6|13157.5|13155.5|13
1651106980000|2022-04-28 00:49:40|13159|13157|13159.6|13157.6|13160.1|13158.1|13158.6|13156.6|16
1651106990000|2022-04-28 00:49:50|13159.8|13157.8|13158.9|13156.9|13160.1|13158.1|13158.5|13156.5|7
1651107000000|2022-04-28 00:50:00|13158.8|13156.8|13159.9|13157.9|13160.9|13158.9|13158.6|13156.6|19
1651107010000|2022-04-28 00:50:10|13159.8|13157.8|13160.1|13158.1|13160.3|13158.3|13158.9|13156.9|11
1651107020000|2022-04-28 00:50:20|13159.9|13157.9|13160.4|13158.4|13160.6|13158.6|13158.9|13156.9|4
1651107030000|2022-04-28 00:50:30|13160.5|13158.5|13161.1|13159.1|13161.4|13159.4|13159.6|13157.6|3
1651107040000|2022-04-28 00:50:40|13161.3|13159.3|13160.4|13158.4|13161.4|13159.4|13159.9|13157.9|2
1651107050000|2022-04-28 00:50:50|13160.5|13158.5|13160.6|13158.6|13161|13159|13159.9|13157.9|8
1651107060000|2022-04-28 00:51:00|13160.8|13158.8|13161.4|13159.4|13161.8|13159.8|13160.5|13158.5|4
1651107070000|2022-04-28 00:51:10|13161.3|13159.3|13160.9|13158.9|13161.8|13159.8|13160.4|13158.4|6
1651107080000|2022-04-28 00:51:20|13161|13159|13161.6|13159.6|13161.8|13159.8|13161|13159|0
1651107090000|2022-04-28 00:51:30|13161.8|13159.8|13162.3|13160.3|13164.1|13162.1|13161.6|13159.6|26
1651107100000|2022-04-28 00:51:40|13162.1|13160.1|13162.1|13160.1|13162.5|13160.5|13161.8|13159.8|3
1651107110000|2022-04-28 00:51:50|13162.3|13160.3|13163.4|13161.4|13163.4|13161.4|13162.1|13160.1|9
1651107120000|2022-04-28 00:52:00|13163.5|13161.5|13163.6|13161.6|13164.1|13162.1|13163.5|13161.5|7
1651107130000|2022-04-28 00:52:10|13163.8|13161.8|13162.9|13160.9|13164.3|13162.3|13162.9|13160.9|4
1651107140000|2022-04-28 00:52:20|13162.8|13160.8|13163.1|13161.1|13163.1|13161.1|13162.5|13160.5|3
1651107150000|2022-04-28 00:52:30|13163.3|13161.3|13164.4|13162.4|13164.4|13162.4|13162.9|13160.9|7
1651107160000|2022-04-28 00:52:40|13164.3|13162.3|13163.3|13161.3|13164.4|13162.4|13163|13161|5
1651107170000|2022-04-28 00:52:50|13163|13161|13163.3|13161.3|13163.3|13161.3|13163|13161|1
1651107180000|2022-04-28 00:53:00|13163.1|13161.1|13162.6|13160.6|13163.1|13161.1|13162.1|13160.1|1
1651107190000|2022-04-28 00:53:10|13162.8|13160.8|13163.5|13161.5|13163.8|13161.8|13162.8|13160.8|3
1651107200000|2022-04-28 00:53:20|13163.4|13161.4|13163.1|13161.1|13163.9|13161.9|13162.9|13160.9|5
1651107210000|2022-04-28 00:53:30|13163.3|13161.3|13163.8|13161.8|13164.5|13162.5|13163.1|13161.1|8
1651107220000|2022-04-28 00:53:40|13164|13162|13163.9|13161.9|13164.6|13162.6|13163|13161|19
1651107230000|2022-04-28 00:53:50|13164|13162|13165.5|13163.5|13165.6|13163.6|13163.5|13161.5|37
1651107240000|2022-04-28 00:54:00|13165.4|13163.4|13165.3|13163.3|13166|13164|13165.3|13163.3|5
1651107250000|2022-04-28 00:54:10|13165.4|13163.4|13166.8|13164.8|13167.1|13165.1|13165.3|13163.3|13
1651107260000|2022-04-28 00:54:20|13166.9|13164.9|13167.1|13165.1|13169.6|13167.6|13166.6|13164.6|47
1651107270000|2022-04-28 00:54:30|13167.3|13165.3|13168.6|13166.6|13169.3|13167.3|13167.3|13165.3|21
1651107280000|2022-04-28 00:54:40|13168.5|13166.5|13168|13166|13169.1|13167.1|13166.9|13164.9|47
1651107290000|2022-04-28 00:54:50|13168.3|13166.3|13168.4|13166.4|13168.6|13166.6|13167.4|13165.4|9
1651107300000|2022-04-28 00:55:00|13168.5|13166.5|13167.6|13165.6|13170|13168|13167|13165|18
1651107310000|2022-04-28 00:55:10|13167.5|13165.5|13167.4|13165.4|13167.6|13165.6|13166.4|13164.4|3
1651107320000|2022-04-28 00:55:20|13166.4|13164.4|13165.4|13163.4|13167|13165|13165.3|13163.3|21
1651107330000|2022-04-28 00:55:30|13165.5|13163.5|13164.6|13162.6|13165.8|13163.8|13164.4|13162.4|12
1651107340000|2022-04-28 00:55:40|13164.5|13162.5|13164.1|13162.1|13164.8|13162.8|13163.1|13161.1|9
1651107350000|2022-04-28 00:55:50|13164.5|13162.5|13163.6|13161.6|13164.5|13162.5|13163.4|13161.4|3
1651107360000|2022-04-28 00:56:00|13163.5|13161.5|13163.6|13161.6|13164.1|13162.1|13163.3|13161.3|12
1651107370000|2022-04-28 00:56:10|13163.8|13161.8|13163.8|13161.8|13163.9|13161.9|13163.3|13161.3|3
1651107380000|2022-04-28 00:56:20|13163.6|13161.6|13163.4|13161.4|13163.8|13161.8|13162.8|13160.8|7
1651107390000|2022-04-28 00:56:30|13163.5|13161.5|13163.8|13161.8|13163.8|13161.8|13162.9|13160.9|4
1651107400000|2022-04-28 00:56:40|13163.9|13161.9|13163.4|13161.4|13163.9|13161.9|13163|13161|2
1651107410000|2022-04-28 00:56:50|13163.3|13161.3|13167.4|13165.4|13167.4|13165.4|13162.9|13160.9|39
1651107420000|2022-04-28 00:57:00|13166.9|13164.9|13167.3|13165.3|13167.8|13165.8|13166.4|13164.4|13
1651107430000|2022-04-28 00:57:10|13167.4|13165.4|13167.4|13165.4|13169.1|13167.1|13167.4|13165.4|11
1651107440000|2022-04-28 00:57:20|13167.3|13165.3|13166.6|13164.6|13167.6|13165.6|13166.6|13164.6|2
1651107450000|2022-04-28 00:57:30|13166.5|13164.5|13165.4|13163.4|13166.8|13164.8|13165.1|13163.1|14
1651107460000|2022-04-28 00:57:40|13165.3|13163.3|13165.3|13163.3|13165.8|13163.8|13165.3|13163.3|2
1651107470000|2022-04-28 00:57:50|13165.4|13163.4|13164|13162|13165.5|13163.5|13163.6|13161.6|7
1651107480000|2022-04-28 00:58:00|13163.9|13161.9|13164.8|13162.8|13164.8|13162.8|13163.6|13161.6|1
1651107490000|2022-04-28 00:58:10|13164.6|13162.6|13163.5|13161.5|13164.6|13162.6|13162.9|13160.9|3
1651107500000|2022-04-28 00:58:20|13164.3|13162.3|13163.4|13161.4|13164.9|13162.9|13163.3|13161.3|0
1651107510000|2022-04-28 00:58:30|13163.5|13161.5|13164.4|13162.4|13164.6|13162.6|13163.4|13161.4|3
1651107520000|2022-04-28 00:58:40|13164.9|13162.9|13162.6|13160.6|13165|13163|13162.6|13160.6|9
1651107530000|2022-04-28 00:58:50|13162.8|13160.8|13160.5|13158.5|13162.8|13160.8|13160.5|13158.5|27
1651107540000|2022-04-28 00:59:00|13160.6|13158.6|13159.9|13157.9|13161.4|13159.4|13159.9|13157.9|20
1651107550000|2022-04-28 00:59:10|13160|13158|13163|13161|13163|13161|13159.9|13157.9|11
1651107560000|2022-04-28 00:59:20|13162.9|13160.9|13163.4|13161.4|13163.9|13161.9|13162.6|13160.6|2
1651107570000|2022-04-28 00:59:30|13163.5|13161.5|13164.3|13162.3|13164.5|13162.5|13163.3|13161.3|6
1651107580000|2022-04-28 00:59:40|13164.4|13162.4|13163.4|13161.4|13164.5|13162.5|13163.4|13161.4|1
1651107590000|2022-04-28 00:59:50|13163.5|13161.5|13163.3|13161.3|13164.9|13162.9|13163.3|13161.3|7
1651107600000|2022-04-28 01:00:00|13163.1|13161.1|13163.9|13161.9|13165|13163|13162.8|13160.8|8
1651107610000|2022-04-28 01:00:10|13163.8|13161.8|13164.9|13162.9|13166.4|13164.4|13163.8|13161.8|15
1651107620000|2022-04-28 01:00:20|13164.8|13162.8|13164.8|13162.8|13166|13164|13164.6|13162.6|40
1651107630000|2022-04-28 01:00:30|13164.9|13162.9|13164.3|13162.3|13165.4|13163.4|13164.3|13162.3|3
1651107640000|2022-04-28 01:00:40|13163.8|13161.8|13165.1|13163.1|13165.1|13163.1|13163.4|13161.4|6
1651107650000|2022-04-28 01:00:50|13165|13163|13163|13161|13165|13163|13162|13160|2
1651107660000|2022-04-28 01:01:00|13162.9|13160.9|13163.4|13161.4|13163.6|13161.6|13162.4|13160.4|4
1651107670000|2022-04-28 01:01:10|13163.3|13161.3|13164.3|13162.3|13164.5|13162.5|13163|13161|6
1651107680000|2022-04-28 01:01:20|13164.1|13162.1|13163.5|13161.5|13164.1|13162.1|13163|13161|7
1651107690000|2022-04-28 01:01:30|13163.6|13161.6|13163.8|13161.8|13164.3|13162.3|13163.5|13161.5|0
1651107700000|2022-04-28 01:01:40|13163.9|13161.9|13163.8|13161.8|13164.4|13162.4|13163.5|13161.5|4
1651107710000|2022-04-28 01:01:50|13163.9|13161.9|13163.6|13161.6|13164.3|13162.3|13163.6|13161.6|12
1651107720000|2022-04-28 01:02:00|13163.8|13161.8|13163.1|13161.1|13164.3|13162.3|13163|13161|10
1651107730000|2022-04-28 01:02:10|13163|13161|13161.1|13159.1|13163.5|13161.5|13160.1|13158.1|18
1651107740000|2022-04-28 01:02:20|13161|13159|13161.4|13159.4|13161.5|13159.5|13160.9|13158.9|6
1651107750000|2022-04-28 01:02:30|13161.5|13159.5|13160.3|13158.3|13161.9|13159.9|13160.1|13158.1|6
1651107760000|2022-04-28 01:02:40|13160.4|13158.4|13159.9|13157.9|13160.4|13158.4|13158.5|13156.5|32
1651107770000|2022-04-28 01:02:50|13159.8|13157.8|13159.9|13157.9|13160.1|13158.1|13159.5|13157.5|4
1651107780000|2022-04-28 01:03:00|13160|13158|13161.1|13159.1|13161.3|13159.3|13159.9|13157.9|5
1651107790000|2022-04-28 01:03:10|13161.3|13159.3|13161.8|13159.8|13162.9|13160.9|13161.3|13159.3|5
1651107800000|2022-04-28 01:03:20|13161.9|13159.9|13162.5|13160.5|13162.5|13160.5|13161.4|13159.4|4
1651107810000|2022-04-28 01:03:30|13162.6|13160.6|13166.4|13164.4|13166.5|13164.5|13162.6|13160.6|15
1651107820000|2022-04-28 01:03:40|13166.6|13164.6|13165.8|13163.8|13166.8|13164.8|13165.8|13163.8|14
1651107830000|2022-04-28 01:03:50|13165.5|13163.5|13165.6|13163.6|13165.9|13163.9|13165.1|13163.1|4
1651107840000|2022-04-28 01:04:00|13165.8|13163.8|13166.4|13164.4|13166.6|13164.6|13165.6|13163.6|6
1651107850000|2022-04-28 01:04:10|13166.5|13164.5|13167.4|13165.4|13167.8|13165.8|13166.3|13164.3|4
1651107860000|2022-04-28 01:04:20|13167.1|13165.1|13170.6|13168.6|13173|13171|13167.1|13165.1|63
1651107870000|2022-04-28 01:04:30|13170.5|13168.5|13170.6|13168.6|13171.8|13169.8|13169.3|13167.3|17
1651107880000|2022-04-28 01:04:40|13170.8|13168.8|13172.1|13170.1|13172.3|13170.3|13170.1|13168.1|22
1651107890000|2022-04-28 01:04:50|13172.3|13170.3|13171.9|13169.9|13172.8|13170.8|13171.8|13169.8|15
1651107900000|2022-04-28 01:05:00|13172.1|13170.1|13171.6|13169.6|13172.3|13170.3|13171.6|13169.6|4
1651107910000|2022-04-28 01:05:10|13170.5|13168.5|13167.9|13165.9|13170.9|13168.9|13167.6|13165.6|17
1651107920000|2022-04-28 01:05:20|13167.8|13165.8|13169.6|13167.6|13169.6|13167.6|13167.4|13165.4|11
1651107930000|2022-04-28 01:05:30|13169.8|13167.8|13170|13168|13170.6|13168.6|13169.4|13167.4|10
1651107940000|2022-04-28 01:05:40|13169.9|13167.9|13170.5|13168.5|13170.9|13168.9|13169.8|13167.8|6
1651107950000|2022-04-28 01:05:50|13170.6|13168.6|13170.5|13168.5|13171.6|13169.6|13170.1|13168.1|8
1651107960000|2022-04-28 01:06:00|13170.6|13168.6|13170.1|13168.1|13171.6|13169.6|13170.1|13168.1|18
1651107970000|2022-04-28 01:06:10|13170|13168|13169.3|13167.3|13170|13168|13168.3|13166.3|11
1651107980000|2022-04-28 01:06:20|13169.1|13167.1|13169|13167|13169.3|13167.3|13168.3|13166.3|2
1651107990000|2022-04-28 01:06:30|13169.1|13167.1|13168.6|13166.6|13169.4|13167.4|13168.4|13166.4|4
1651108000000|2022-04-28 01:06:40|13168.8|13166.8|13168.9|13166.9|13169.4|13167.4|13168.5|13166.5|4
1651108010000|2022-04-28 01:06:50|13168.8|13166.8|13169.1|13167.1|13169.1|13167.1|13167.9|13165.9|12
1651108020000|2022-04-28 01:07:00|13169|13167|13167.4|13165.4|13169.3|13167.3|13167.4|13165.4|9
1651108030000|2022-04-28 01:07:10|13167.3|13165.3|13166.4|13164.4|13167.3|13165.3|13166.3|13164.3|5
1651108040000|2022-04-28 01:07:20|13166.5|13164.5|13168.8|13166.8|13168.8|13166.8|13166|13164|19
1651108050000|2022-04-28 01:07:30|13168.9|13166.9|13169|13167|13169.4|13167.4|13168.5|13166.5|5
1651108060000|2022-04-28 01:07:40|13168.9|13166.9|13167.9|13165.9|13168.9|13166.9|13167.6|13165.6|3
1651108070000|2022-04-28 01:07:50|13167.8|13165.8|13166.6|13164.6|13167.9|13165.9|13166.4|13164.4|3
1651108080000|2022-04-28 01:08:00|13166.4|13164.4|13167.3|13165.3|13167.4|13165.4|13166.3|13164.3|1
1651108090000|2022-04-28 01:08:10|13167.4|13165.4|13167.5|13165.5|13167.6|13165.6|13167.3|13165.3|4
1651108100000|2022-04-28 01:08:20|13167.6|13165.6|13166.9|13164.9|13167.8|13165.8|13166.9|13164.9|5
1651108110000|2022-04-28 01:08:30|13166.8|13164.8|13165.9|13163.9|13166.8|13164.8|13165.5|13163.5|6
1651108120000|2022-04-28 01:08:40|13165.6|13163.6|13165.8|13163.8|13166.3|13164.3|13165.4|13163.4|7
1651108130000|2022-04-28 01:08:50|13165.6|13163.6|13165.9|13163.9|13165.9|13163.9|13165.3|13163.3|1
1651108140000|2022-04-28 01:09:00|13166|13164|13166.6|13164.6|13166.6|13164.6|13165.4|13163.4|10
1651108150000|2022-04-28 01:09:10|13166.5|13164.5|13165.1|13163.1|13166.8|13164.8|13164.9|13162.9|5
1651108160000|2022-04-28 01:09:20|13165.3|13163.3|13165.4|13163.4|13165.8|13163.8|13165.3|13163.3|2
1651108170000|2022-04-28 01:09:30|13165.3|13163.3|13165.4|13163.4|13165.6|13163.6|13165.3|13163.3|1
1651108180000|2022-04-28 01:09:40|13165.1|13163.1|13165.1|13163.1|13165.5|13163.5|13164.6|13162.6|6
1651108190000|2022-04-28 01:09:50|13165|13163|13165.9|13163.9|13166.3|13164.3|13165|13163|4
1651108200000|2022-04-28 01:10:00|13165.5|13163.5|13166.9|13164.9|13167.1|13165.1|13165.4|13163.4|2
1651108210000|2022-04-28 01:10:10|13167|13165|13167|13165|13167.8|13165.8|13167|13165|1
1651108220000|2022-04-28 01:10:20|13167.1|13165.1|13166.1|13164.1|13167.1|13165.1|13166|13164|6
1651108230000|2022-04-28 01:10:30|13166|13164|13166.9|13164.9|13166.9|13164.9|13166|13164|3
1651108240000|2022-04-28 01:10:40|13166.8|13164.8|13166.8|13164.8|13166.8|13164.8|13166.6|13164.6|0
1651108250000|2022-04-28 01:10:50|13166.6|13164.6|13165.5|13163.5|13166.8|13164.8|13165.5|13163.5|3
1651108260000|2022-04-28 01:11:00|13165.4|13163.4|13164.3|13162.3|13165.4|13163.4|13164.3|13162.3|17
1651108270000|2022-04-28 01:11:10|13164.4|13162.4|13165.4|13163.4|13165.5|13163.5|13164.4|13162.4|3
1651108280000|2022-04-28 01:11:20|13165.3|13163.3|13165.4|13163.4|13165.9|13163.9|13165.1|13163.1|1
1651108290000|2022-04-28 01:11:30|13165.5|13163.5|13165|13163|13165.9|13163.9|13165|13163|0
1651108300000|2022-04-28 01:11:40|13165.1|13163.1|13165.5|13163.5|13165.9|13163.9|13165|13163|0
1651108310000|2022-04-28 01:11:50|13165.4|13163.4|13165.8|13163.8|13165.9|13163.9|13164.8|13162.8|1
1651108320000|2022-04-28 01:12:00|13165.1|13163.1|13164.8|13162.8|13165.4|13163.4|13164.8|13162.8|2
1651108330000|2022-04-28 01:12:10|13164.6|13162.6|13163.9|13161.9|13164.6|13162.6|13163.9|13161.9|11
1651108340000|2022-04-28 01:12:20|13164|13162|13162.5|13160.5|13164|13162|13162.4|13160.4|13
1651108350000|2022-04-28 01:12:30|13162.4|13160.4|13162.6|13160.6|13162.6|13160.6|13162|13160|7
1651108360000|2022-04-28 01:12:40|13162.5|13160.5|13163.1|13161.1|13163.1|13161.1|13162.5|13160.5|6
1651108370000|2022-04-28 01:12:50|13163.3|13161.3|13163.3|13161.3|13163.3|13161.3|13163.1|13161.1|0
1651108380000|2022-04-28 01:13:00|13163.4|13161.4|13163.5|13161.5|13163.8|13161.8|13163.3|13161.3|2
1651108390000|2022-04-28 01:13:10|13163.6|13161.6|13165.5|13163.5|13165.6|13163.6|13163.6|13161.6|13
1651108400000|2022-04-28 01:13:20|13165.8|13163.8|13165.5|13163.5|13166.4|13164.4|13165.4|13163.4|8
1651108410000|2022-04-28 01:13:30|13165.6|13163.6|13165.3|13163.3|13165.8|13163.8|13165.3|13163.3|0
1651108420000|2022-04-28 01:13:40|13165.4|13163.4|13165.4|13163.4|13165.6|13163.6|13165.1|13163.1|2
1651108430000|2022-04-28 01:13:50|13165.5|13163.5|13165.6|13163.6|13166|13164|13165.3|13163.3|0
1651108440000|2022-04-28 01:14:00|13165.8|13163.8|13165.5|13163.5|13165.8|13163.8|13165.3|13163.3|1
1651108450000|2022-04-28 01:14:10|13165.4|13163.4|13165.6|13163.6|13165.8|13163.8|13165.3|13163.3|0
1651108460000|2022-04-28 01:14:20|13165.8|13163.8|13165.4|13163.4|13166|13164|13165.4|13163.4|1
1651108470000|2022-04-28 01:14:30|13165.5|13163.5|13165.3|13163.3|13165.5|13163.5|13165.3|13163.3|2
1651108480000|2022-04-28 01:14:40|13164.9|13162.9|13164.9|13162.9|13165.1|13163.1|13164.8|13162.8|5
1651108490000|2022-04-28 01:14:50|13165|13163|13164.1|13162.1|13165.1|13163.1|13163.8|13161.8|1
1651108500000|2022-04-28 01:15:00|13164|13162|13163.5|13161.5|13165.1|13163.1|13163.5|13161.5|2
1651108510000|2022-04-28 01:15:10|13163.6|13161.6|13164.4|13162.4|13165.1|13163.1|13163.5|13161.5|4
1651108520000|2022-04-28 01:15:20|13164.5|13162.5|13165.8|13163.8|13165.9|13163.9|13164.5|13162.5|1
1651108530000|2022-04-28 01:15:30|13166|13164|13166.4|13164.4|13166.8|13164.8|13166|13164|3
1651108540000|2022-04-28 01:15:40|13166.5|13164.5|13167.5|13165.5|13167.5|13165.5|13166|13164|3
1651108550000|2022-04-28 01:15:50|13167.6|13165.6|13169.8|13167.8|13170.4|13168.4|13167.6|13165.6|33
1651108560000|2022-04-28 01:16:00|13169.6|13167.6|13169.5|13167.5|13169.8|13167.8|13168.9|13166.9|3
1651108570000|2022-04-28 01:16:10|13169.6|13167.6|13167.1|13165.1|13169.9|13167.9|13167.1|13165.1|9
1651108580000|2022-04-28 01:16:20|13166.6|13164.6|13166.4|13164.4|13167.1|13165.1|13166.4|13164.4|13
1651108590000|2022-04-28 01:16:30|13166.3|13164.3|13164.9|13162.9|13166.3|13164.3|13164.8|13162.8|6
1651108600000|2022-04-28 01:16:40|13164.8|13162.8|13163.6|13161.6|13164.9|13162.9|13163.5|13161.5|4
1651108610000|2022-04-28 01:16:50|13163.8|13161.8|13163.4|13161.4|13163.8|13161.8|13162.8|13160.8|5
1651108620000|2022-04-28 01:17:00|13163.8|13161.8|13163.6|13161.6|13163.9|13161.9|13163.1|13161.1|3
1651108630000|2022-04-28 01:17:10|13163.5|13161.5|13164.1|13162.1|13164.5|13162.5|13163.5|13161.5|2
1651108640000|2022-04-28 01:17:20|13164.3|13162.3|13164.4|13162.4|13164.4|13162.4|13163.4|13161.4|1
1651108650000|2022-04-28 01:17:30|13164.5|13162.5|13162.9|13160.9|13164.5|13162.5|13162.8|13160.8|17
1651108660000|2022-04-28 01:17:40|13162.8|13160.8|13162.8|13160.8|13163|13161|13162.4|13160.4|1
1651108670000|2022-04-28 01:17:50|13162.6|13160.6|13162|13160|13163.1|13161.1|13162|13160|15
1651108680000|2022-04-28 01:18:00|13161.8|13159.8|13162.8|13160.8|13162.8|13160.8|13161.8|13159.8|4
1651108690000|2022-04-28 01:18:10|13162.6|13160.6|13162.4|13160.4|13162.6|13160.6|13161.9|13159.9|3
1651108700000|2022-04-28 01:18:20|13162.5|13160.5|13162.6|13160.6|13163.6|13161.6|13162.4|13160.4|0
1651108710000|2022-04-28 01:18:30|13162.8|13160.8|13162.8|13160.8|13162.9|13160.9|13162.1|13160.1|2
1651108720000|2022-04-28 01:18:40|13162.9|13160.9|13163.1|13161.1|13163.4|13161.4|13162.5|13160.5|8
1651108730000|2022-04-28 01:18:50|13163.4|13161.4|13162.8|13160.8|13163.8|13161.8|13162.1|13160.1|4
1651108740000|2022-04-28 01:19:00|13162.6|13160.6|13162.6|13160.6|13163|13161|13162.4|13160.4|8
1651108750000|2022-04-28 01:19:10|13162.5|13160.5|13162.9|13160.9|13163.4|13161.4|13162.3|13160.3|0
1651108760000|2022-04-28 01:19:20|13162.8|13160.8|13163.9|13161.9|13163.9|13161.9|13162.5|13160.5|1
1651108770000|2022-04-28 01:19:30|13164.4|13162.4|13164.1|13162.1|13164.6|13162.6|13163.8|13161.8|4
1651108780000|2022-04-28 01:19:40|13164.3|13162.3|13168.6|13166.6|13168.9|13166.9|13164.3|13162.3|35
1651108790000|2022-04-28 01:19:50|13168.5|13166.5|13168.6|13166.6|13169.5|13167.5|13168.5|13166.5|21
1651108800000|2022-04-28 01:20:00|13168.8|13166.8|13167.8|13165.8|13168.9|13166.9|13167.5|13165.5|13
1651108810000|2022-04-28 01:20:10|13167.6|13165.6|13167|13165|13167.6|13165.6|13166.6|13164.6|3
1651108820000|2022-04-28 01:20:20|13167.1|13165.1|13168.5|13166.5|13168.8|13166.8|13166.8|13164.8|8
1651108830000|2022-04-28 01:20:30|13168.4|13166.4|13168.9|13166.9|13169|13167|13168.1|13166.1|2
1651108840000|2022-04-28 01:20:40|13168.8|13166.8|13170|13168|13170.1|13168.1|13168.8|13166.8|5
1651108850000|2022-04-28 01:20:50|13170.1|13168.1|13170.8|13168.8|13171|13169|13170|13168|15
1651108860000|2022-04-28 01:21:00|13170.9|13168.9|13169.6|13167.6|13171|13169|13169|13167|10
1651108870000|2022-04-28 01:21:10|13169.5|13167.5|13168.5|13166.5|13170|13168|13167.9|13165.9|13
1651108880000|2022-04-28 01:21:20|13168.4|13166.4|13169.1|13167.1|13170.3|13168.3|13168.3|13166.3|10
1651108890000|2022-04-28 01:21:30|13169.4|13167.4|13170.1|13168.1|13170.1|13168.1|13169|13167|7
1651108900000|2022-04-28 01:21:40|13170.3|13168.3|13169|13167|13170.4|13168.4|13168.9|13166.9|6
1651108910000|2022-04-28 01:21:50|13168.6|13166.6|13168.3|13166.3|13169.1|13167.1|13168.3|13166.3|3
1651108920000|2022-04-28 01:22:00|13168.1|13166.1|13167.9|13165.9|13168.8|13166.8|13167.9|13165.9|6
1651108930000|2022-04-28 01:22:10|13168|13166|13168.6|13166.6|13168.9|13166.9|13168|13166|7
1651108940000|2022-04-28 01:22:20|13168.9|13166.9|13168.9|13166.9|13169.1|13167.1|13168.5|13166.5|2
1651108950000|2022-04-28 01:22:30|13169.1|13167.1|13168.8|13166.8|13169.1|13167.1|13167.9|13165.9|3
1651108960000|2022-04-28 01:22:40|13168.9|13166.9|13167.8|13165.8|13169|13167|13167.8|13165.8|7
1651108970000|2022-04-28 01:22:50|13166.9|13164.9|13163.6|13161.6|13166.9|13164.9|13163.5|13161.5|25
1651108980000|2022-04-28 01:23:00|13163.5|13161.5|13160.6|13158.6|13163.5|13161.5|13159.4|13157.4|37
1651108990000|2022-04-28 01:23:10|13160.5|13158.5|13157.4|13155.4|13160.5|13158.5|13156.1|13154.1|40
1651109000000|2022-04-28 01:23:20|13157.1|13155.1|13157.3|13155.3|13157.6|13155.6|13157.1|13155.1|12
1651109010000|2022-04-28 01:23:30|13156.6|13154.6|13155.1|13153.1|13157.4|13155.4|13154.9|13152.9|36
1651109020000|2022-04-28 01:23:40|13155.3|13153.3|13155.3|13153.3|13156|13154|13155|13153|2
1651109030000|2022-04-28 01:23:50|13155.4|13153.4|13154.9|13152.9|13155.5|13153.5|13154.9|13152.9|13
1651109040000|2022-04-28 01:24:00|13155|13153|13153.8|13151.8|13155.1|13153.1|13153.4|13151.4|30
1651109050000|2022-04-28 01:24:10|13153.9|13151.9|13150.5|13148.5|13153.9|13151.9|13150.4|13148.4|24
1651109060000|2022-04-28 01:24:20|13150.3|13148.3|13147.9|13145.9|13150.5|13148.5|13147.9|13145.9|50
1651109070000|2022-04-28 01:24:30|13147.8|13145.8|13151.6|13149.6|13151.6|13149.6|13146.5|13144.5|54
1651109080000|2022-04-28 01:24:40|13151.9|13149.9|13148.4|13146.4|13154|13152|13148.4|13146.4|56
1651109090000|2022-04-28 01:24:50|13148.1|13146.1|13151.4|13149.4|13151.4|13149.4|13148.1|13146.1|10
1651109100000|2022-04-28 01:25:00|13151.5|13149.5|13153.6|13151.6|13153.6|13151.6|13150.1|13148.1|20
1651109110000|2022-04-28 01:25:10|13153.5|13151.5|13152.6|13150.6|13153.6|13151.6|13152.6|13150.6|11
1651109120000|2022-04-28 01:25:20|13152.5|13150.5|13153|13151|13153|13151|13152.4|13150.4|3
1651109130000|2022-04-28 01:25:30|13152.9|13150.9|13154|13152|13154|13152|13152.9|13150.9|8
1651109140000|2022-04-28 01:25:40|13153.6|13151.6|13155.5|13153.5|13155.5|13153.5|13153.1|13151.1|8
1651109150000|2022-04-28 01:25:50|13155.4|13153.4|13155.5|13153.5|13155.6|13153.6|13154.9|13152.9|57
1651109160000|2022-04-28 01:26:00|13155.4|13153.4|13158.4|13156.4|13158.9|13156.9|13155.4|13153.4|60
1651109170000|2022-04-28 01:26:10|13158.5|13156.5|13155.6|13153.6|13159.4|13157.4|13155.6|13153.6|24
1651109180000|2022-04-28 01:26:20|13155.8|13153.8|13156.6|13154.6|13156.9|13154.9|13155.8|13153.8|3
1651109190000|2022-04-28 01:26:30|13156.8|13154.8|13156.6|13154.6|13157|13155|13156.1|13154.1|1
1651109200000|2022-04-28 01:26:40|13156.8|13154.8|13156.3|13154.3|13157.1|13155.1|13156.3|13154.3|4
1651109210000|2022-04-28 01:26:50|13156.4|13154.4|13155.9|13153.9|13156.4|13154.4|13155.5|13153.5|6
1651109220000|2022-04-28 01:27:00|13156|13154|13155.9|13153.9|13156|13154|13155.4|13153.4|3
1651109230000|2022-04-28 01:27:10|13155.8|13153.8|13155.6|13153.6|13156.9|13154.9|13155.6|13153.6|3
1651109240000|2022-04-28 01:27:20|13156.1|13154.1|13153.6|13151.6|13156.1|13154.1|13153.4|13151.4|11
1651109250000|2022-04-28 01:27:30|13153.8|13151.8|13152.5|13150.5|13154.1|13152.1|13152.5|13150.5|9
1651109260000|2022-04-28 01:27:40|13152.4|13150.4|13152.1|13150.1|13152.6|13150.6|13152.1|13150.1|2
1651109270000|2022-04-28 01:27:50|13151.9|13149.9|13149.3|13147.3|13151.9|13149.9|13149|13147|14
1651109280000|2022-04-28 01:28:00|13149.1|13147.1|13149.1|13147.1|13149.8|13147.8|13148.9|13146.9|7
1651109290000|2022-04-28 01:28:10|13149.3|13147.3|13148.3|13146.3|13149.5|13147.5|13148.3|13146.3|7
1651109300000|2022-04-28 01:28:20|13148.9|13146.9|13150.1|13148.1|13150.3|13148.3|13148.8|13146.8|7
1651109310000|2022-04-28 01:28:30|13150.8|13148.8|13151.1|13149.1|13151.5|13149.5|13150.1|13148.1|7
1651109320000|2022-04-28 01:28:40|13151.4|13149.4|13152.4|13150.4|13152.4|13150.4|13150.8|13148.8|10
1651109330000|2022-04-28 01:28:50|13152.5|13150.5|13150.5|13148.5|13152.5|13150.5|13150.5|13148.5|9
1651109340000|2022-04-28 01:29:00|13150|13148|13151.3|13149.3|13151.5|13149.5|13149.8|13147.8|4
1651109350000|2022-04-28 01:29:10|13151.1|13149.1|13154|13152|13154|13152|13151|13149|0
1651109360000|2022-04-28 01:29:20|13153.8|13151.8|13154.5|13152.5|13154.8|13152.8|13153.4|13151.4|9
1651109370000|2022-04-28 01:29:30|13154.4|13152.4|13153.8|13151.8|13154.5|13152.5|13152.6|13150.6|6
1651109380000|2022-04-28 01:29:40|13153.9|13151.9|13154|13152|13154.9|13152.9|13153.9|13151.9|3
1651109390000|2022-04-28 01:29:50|13153.8|13151.8|13153.9|13151.9|13154.3|13152.3|13153.5|13151.5|3
1651109400000|2022-04-28 01:30:00|13153.6|13151.6|13152.1|13150.1|13153.6|13151.6|13151.1|13149.1|11
1651109410000|2022-04-28 01:30:10|13152.4|13150.4|13152.1|13150.1|13153|13151|13152|13150|3
1651109420000|2022-04-28 01:30:20|13152|13150|13152.1|13150.1|13153.9|13151.9|13152|13150|5
1651109430000|2022-04-28 01:30:30|13152.3|13150.3|13151.3|13149.3|13152.3|13150.3|13150.8|13148.8|5
1651109440000|2022-04-28 01:30:40|13151.1|13149.1|13150.6|13148.6|13151.3|13149.3|13150.3|13148.3|8
1651109450000|2022-04-28 01:30:50|13150.5|13148.5|13145.3|13143.3|13150.5|13148.5|13145.3|13143.3|19
1651109460000|2022-04-28 01:31:00|13145.5|13143.5|13145.9|13143.9|13146.4|13144.4|13143.9|13141.9|22
1651109470000|2022-04-28 01:31:10|13146|13144|13146.9|13144.9|13147|13145|13145.1|13143.1|5
1651109480000|2022-04-28 01:31:20|13147|13145|13147.4|13145.4|13148.3|13146.3|13145.6|13143.6|39
1651109490000|2022-04-28 01:31:30|13147.3|13145.3|13149.6|13147.6|13150.1|13148.1|13147.3|13145.3|5
1651109500000|2022-04-28 01:31:40|13149.5|13147.5|13150.4|13148.4|13150.9|13148.9|13149.3|13147.3|9
1651109510000|2022-04-28 01:31:50|13150.5|13148.5|13150.6|13148.6|13150.9|13148.9|13150.3|13148.3|4
1651109520000|2022-04-28 01:32:00|13150.8|13148.8|13151.4|13149.4|13152.8|13150.8|13150.8|13148.8|4
1651109530000|2022-04-28 01:32:10|13151.6|13149.6|13150.4|13148.4|13152.6|13150.6|13150.4|13148.4|11
1651109540000|2022-04-28 01:32:20|13150.3|13148.3|13149.5|13147.5|13150.3|13148.3|13148.6|13146.6|7
1651109550000|2022-04-28 01:32:30|13149.4|13147.4|13149|13147|13149.6|13147.6|13148.6|13146.6|1
1651109560000|2022-04-28 01:32:40|13148.9|13146.9|13149|13147|13151|13149|13148.9|13146.9|8
1651109570000|2022-04-28 01:32:50|13148.9|13146.9|13150.8|13148.8|13152.1|13150.1|13148.9|13146.9|9
1651109580000|2022-04-28 01:33:00|13150.6|13148.6|13150.4|13148.4|13150.9|13148.9|13150|13148|8
1651109590000|2022-04-28 01:33:10|13150.3|13148.3|13146.6|13144.6|13150.3|13148.3|13146.3|13144.3|7
1651109600000|2022-04-28 01:33:20|13146.5|13144.5|13143.3|13141.3|13146.5|13144.5|13143.3|13141.3|24
1651109610000|2022-04-28 01:33:30|13143.1|13141.1|13144.1|13142.1|13145.6|13143.6|13141.9|13139.9|31
1651109620000|2022-04-28 01:33:40|13144|13142|13144.3|13142.3|13144.6|13142.6|13143.6|13141.6|4
1651109630000|2022-04-28 01:33:50|13144.1|13142.1|13143.9|13141.9|13145.4|13143.4|13143.6|13141.6|7
1651109640000|2022-04-28 01:34:00|13143.8|13141.8|13141.9|13139.9|13143.9|13141.9|13141.3|13139.3|34
1651109650000|2022-04-28 01:34:10|13142|13140|13139.8|13137.8|13142.5|13140.5|13139.8|13137.8|50
1651109660000|2022-04-28 01:34:20|13139.9|13137.9|13137.5|13135.5|13140.5|13138.5|13135.8|13133.8|48
1651109670000|2022-04-28 01:34:30|13137.6|13135.6|13133.4|13131.4|13138|13136|13132.6|13130.6|40
1651109680000|2022-04-28 01:34:40|13133.3|13131.3|13136.5|13134.5|13136.5|13134.5|13133.1|13131.1|20
1651109690000|2022-04-28 01:34:50|13136.4|13134.4|13137.9|13135.9|13138.3|13136.3|13136.1|13134.1|19
1651109700000|2022-04-28 01:35:00|13138.6|13136.6|13140.3|13138.3|13140.8|13138.8|13138.6|13136.6|22
1651109710000|2022-04-28 01:35:10|13140.4|13138.4|13140.4|13138.4|13141.3|13139.3|13140.1|13138.1|13
1651109720000|2022-04-28 01:35:20|13140.3|13138.3|13139.6|13137.6|13140.5|13138.5|13139.5|13137.5|6
1651109730000|2022-04-28 01:35:30|13139.8|13137.8|13140.4|13138.4|13140.4|13138.4|13138.9|13136.9|6
1651109740000|2022-04-28 01:35:40|13140.3|13138.3|13139|13137|13140.3|13138.3|13138.8|13136.8|13
1651109750000|2022-04-28 01:35:50|13138.9|13136.9|13134.1|13132.1|13139.1|13137.1|13133.4|13131.4|32
1651109760000|2022-04-28 01:36:00|13134.9|13132.9|13133.9|13131.9|13136.5|13134.5|13133.6|13131.6|15
1651109770000|2022-04-28 01:36:10|13134|13132|13135.1|13133.1|13136.6|13134.6|13133.5|13131.5|24
1651109780000|2022-04-28 01:36:20|13135|13133|13134.8|13132.8|13135.4|13133.4|13133.6|13131.6|32
1651109790000|2022-04-28 01:36:30|13134.6|13132.6|13134.9|13132.9|13136.3|13134.3|13134.5|13132.5|40
1651109800000|2022-04-28 01:36:40|13135|13133|13138.6|13136.6|13139|13137|13134.9|13132.9|15
1651109810000|2022-04-28 01:36:50|13138.5|13136.5|13136|13134|13139.5|13137.5|13136|13134|23
1651109820000|2022-04-28 01:37:00|13136.1|13134.1|13134.8|13132.8|13136.8|13134.8|13134.6|13132.6|12
1651109830000|2022-04-28 01:37:10|13134.9|13132.9|13134.9|13132.9|13135.9|13133.9|13134.3|13132.3|10
1651109840000|2022-04-28 01:37:20|13135|13133|13135.5|13133.5|13136.3|13134.3|13135|13133|4
1651109850000|2022-04-28 01:37:30|13135.4|13133.4|13136.6|13134.6|13137.3|13135.3|13135.4|13133.4|6
1651109860000|2022-04-28 01:37:40|13136.5|13134.5|13136.5|13134.5|13137.6|13135.6|13135.8|13133.8|11
1651109870000|2022-04-28 01:37:50|13136.4|13134.4|13137.3|13135.3|13137.4|13135.4|13136.1|13134.1|5
1651109880000|2022-04-28 01:38:00|13137.1|13135.1|13138.9|13136.9|13139|13137|13137.1|13135.1|4
1651109890000|2022-04-28 01:38:10|13138.8|13136.8|13140.4|13138.4|13141.1|13139.1|13138.1|13136.1|26
1651109900000|2022-04-28 01:38:20|13139.9|13137.9|13140|13138|13140.5|13138.5|13139|13137|6
1651109910000|2022-04-28 01:38:30|13139.9|13137.9|13141.3|13139.3|13142.3|13140.3|13139.8|13137.8|6
1651109920000|2022-04-28 01:38:40|13141.4|13139.4|13142.1|13140.1|13143.6|13141.6|13141.1|13139.1|14
1651109930000|2022-04-28 01:38:50|13142|13140|13141.5|13139.5|13142.6|13140.6|13141.4|13139.4|12
1651109940000|2022-04-28 01:39:00|13141.4|13139.4|13142.3|13140.3|13143.3|13141.3|13141.3|13139.3|13
1651109950000|2022-04-28 01:39:10|13142.1|13140.1|13140.4|13138.4|13142.6|13140.6|13140.3|13138.3|18
1651109960000|2022-04-28 01:39:20|13140.6|13138.6|13142.4|13140.4|13142.4|13140.4|13140.1|13138.1|5
1651109970000|2022-04-28 01:39:30|13142.3|13140.3|13142.6|13140.6|13143.3|13141.3|13141.8|13139.8|8
1651109980000|2022-04-28 01:39:40|13142.5|13140.5|13143|13141|13143.9|13141.9|13142.5|13140.5|4
1651109990000|2022-04-28 01:39:50|13143.4|13141.4|13143.9|13141.9|13145.1|13143.1|13143.4|13141.4|12
1651110000000|2022-04-28 01:40:00|13143.8|13141.8|13143.6|13141.6|13144.8|13142.8|13143.4|13141.4|4
1651110010000|2022-04-28 01:40:10|13143.9|13141.9|13143.1|13141.1|13143.9|13141.9|13142.1|13140.1|7
1651110020000|2022-04-28 01:40:20|13143|13141|13143.8|13141.8|13143.8|13141.8|13142.6|13140.6|2
1651110030000|2022-04-28 01:40:30|13143.6|13141.6|13144.8|13142.8|13145.1|13143.1|13143.6|13141.6|8
1651110040000|2022-04-28 01:40:40|13144.9|13142.9|13147.4|13145.4|13147.8|13145.8|13144.8|13142.8|24
1651110050000|2022-04-28 01:40:50|13147.3|13145.3|13148.1|13146.1|13148.3|13146.3|13146.5|13144.5|4
1651110060000|2022-04-28 01:41:00|13148|13146|13147.3|13145.3|13148.9|13146.9|13146.1|13144.1|11
1651110070000|2022-04-28 01:41:10|13147.1|13145.1|13146.9|13144.9|13147.1|13145.1|13145.8|13143.8|2
1651110080000|2022-04-28 01:41:20|13147|13145|13147|13145|13147.4|13145.4|13146.6|13144.6|4
1651110090000|2022-04-28 01:41:30|13146.9|13144.9|13144.3|13142.3|13146.9|13144.9|13143.8|13141.8|13
1651110100000|2022-04-28 01:41:40|13144.1|13142.1|13147|13145|13147|13145|13144.1|13142.1|6
1651110110000|2022-04-28 01:41:50|13146.8|13144.8|13147.4|13145.4|13147.6|13145.6|13146.5|13144.5|6
1651110120000|2022-04-28 01:42:00|13147.5|13145.5|13147.4|13145.4|13148.8|13146.8|13146.6|13144.6|22
1651110130000|2022-04-28 01:42:10|13147.5|13145.5|13146.3|13144.3|13147.5|13145.5|13145.6|13143.6|5
1651110140000|2022-04-28 01:42:20|13146|13144|13146|13144|13146.4|13144.4|13144.6|13142.6|7
1651110150000|2022-04-28 01:42:30|13145.9|13143.9|13144.1|13142.1|13146|13144|13144.1|13142.1|7
1651110160000|2022-04-28 01:42:40|13144|13142|13144.6|13142.6|13144.8|13142.8|13144|13142|1
1651110170000|2022-04-28 01:42:50|13144.8|13142.8|13146.4|13144.4|13146.5|13144.5|13144.3|13142.3|6
1651110180000|2022-04-28 01:43:00|13145.9|13143.9|13144.6|13142.6|13146.3|13144.3|13144.5|13142.5|6
1651110190000|2022-04-28 01:43:10|13144.5|13142.5|13143.5|13141.5|13144.6|13142.6|13143|13141|8
1651110200000|2022-04-28 01:43:20|13143.4|13141.4|13143.4|13141.4|13144.1|13142.1|13143.3|13141.3|1
1651110210000|2022-04-28 01:43:30|13143.5|13141.5|13145|13143|13145|13143|13143.1|13141.1|7
1651110220000|2022-04-28 01:43:40|13145.1|13143.1|13143.6|13141.6|13145.3|13143.3|13143.1|13141.1|5
1651110230000|2022-04-28 01:43:50|13143.4|13141.4|13144.1|13142.1|13145|13143|13143.4|13141.4|4
1651110240000|2022-04-28 01:44:00|13144.3|13142.3|13144.1|13142.1|13144.6|13142.6|13143.6|13141.6|5
1651110250000|2022-04-28 01:44:10|13144.3|13142.3|13143.1|13141.1|13144.9|13142.9|13143|13141|7
1651110260000|2022-04-28 01:44:20|13143|13141|13143.9|13141.9|13144|13142|13142.9|13140.9|17
1651110270000|2022-04-28 01:44:30|13144|13142|13143.5|13141.5|13144.1|13142.1|13143.1|13141.1|3
1651110280000|2022-04-28 01:44:40|13142.9|13140.9|13142.6|13140.6|13143.6|13141.6|13142.5|13140.5|18
1651110290000|2022-04-28 01:44:50|13142.5|13140.5|13141.9|13139.9|13142.8|13140.8|13141.9|13139.9|2
1651110300000|2022-04-28 01:45:00|13142|13140|13141.8|13139.8|13143.5|13141.5|13141.8|13139.8|6
1651110310000|2022-04-28 01:45:10|13141.6|13139.6|13139.6|13137.6|13142.6|13140.6|13139.6|13137.6|8
1651110320000|2022-04-28 01:45:20|13139.5|13137.5|13138.6|13136.6|13139.8|13137.8|13137.1|13135.1|13
1651110330000|2022-04-28 01:45:30|13138.5|13136.5|13139.3|13137.3|13139.9|13137.9|13138|13136|9
1651110340000|2022-04-28 01:45:40|13139.1|13137.1|13137.9|13135.9|13140.3|13138.3|13136.8|13134.8|30
1651110350000|2022-04-28 01:45:50|13137.4|13135.4|13137.6|13135.6|13138.6|13136.6|13137.3|13135.3|5
1651110360000|2022-04-28 01:46:00|13137.5|13135.5|13140.4|13138.4|13141.8|13139.8|13137.5|13135.5|11
1651110370000|2022-04-28 01:46:10|13140.6|13138.6|13142.5|13140.5|13142.6|13140.6|13140.6|13138.6|4
1651110380000|2022-04-28 01:46:20|13142.6|13140.6|13144.4|13142.4|13144.5|13142.5|13142.6|13140.6|1
1651110390000|2022-04-28 01:46:30|13144.1|13142.1|13145.3|13143.3|13145.4|13143.4|13143.6|13141.6|2
1651110400000|2022-04-28 01:46:40|13146.3|13144.3|13146.1|13144.1|13146.9|13144.9|13146|13144|18
1651110410000|2022-04-28 01:46:50|13146.3|13144.3|13146.4|13144.4|13146.5|13144.5|13146|13144|4
1651110420000|2022-04-28 01:47:00|13146.6|13144.6|13146.3|13144.3|13147.5|13145.5|13145.3|13143.3|8
1651110430000|2022-04-28 01:47:10|13146.4|13144.4|13147.5|13145.5|13148.6|13146.6|13146.1|13144.1|20
1651110440000|2022-04-28 01:47:20|13147.6|13145.6|13147|13145|13147.6|13145.6|13146.6|13144.6|4
1651110450000|2022-04-28 01:47:30|13147.1|13145.1|13146.8|13144.8|13147.4|13145.4|13146.1|13144.1|5
1651110460000|2022-04-28 01:47:40|13146.3|13144.3|13146.8|13144.8|13147.5|13145.5|13146.3|13144.3|2
1651110470000|2022-04-28 01:47:50|13146.6|13144.6|13146.4|13144.4|13146.8|13144.8|13146|13144|1
1651110480000|2022-04-28 01:48:00|13146.5|13144.5|13147.1|13145.1|13147.3|13145.3|13146|13144|3
1651110490000|2022-04-28 01:48:10|13147.3|13145.3|13147.1|13145.1|13147.3|13145.3|13146.5|13144.5|2
1651110500000|2022-04-28 01:48:20|13147|13145|13146|13144|13147|13145|13145.6|13143.6|1
1651110510000|2022-04-28 01:48:30|13145.6|13143.6|13145.4|13143.4|13146.1|13144.1|13145.3|13143.3|4
1651110520000|2022-04-28 01:48:40|13145.3|13143.3|13144.9|13142.9|13146.4|13144.4|13144.9|13142.9|11
1651110530000|2022-04-28 01:48:50|13144.4|13142.4|13145.1|13143.1|13145.4|13143.4|13144.4|13142.4|8
1651110540000|2022-04-28 01:49:00|13145.3|13143.3|13146|13144|13146|13144|13144|13142|1
1651110550000|2022-04-28 01:49:10|13145.9|13143.9|13145.5|13143.5|13146.3|13144.3|13144.8|13142.8|2
1651110560000|2022-04-28 01:49:20|13145.8|13143.8|13145.4|13143.4|13146.3|13144.3|13145.1|13143.1|2
1651110570000|2022-04-28 01:49:30|13145.3|13143.3|13144.8|13142.8|13145.4|13143.4|13144.6|13142.6|2
1651110580000|2022-04-28 01:49:40|13144.9|13142.9|13144.3|13142.3|13145.4|13143.4|13143.9|13141.9|0
1651110590000|2022-04-28 01:49:50|13144.1|13142.1|13144.1|13142.1|13144.4|13142.4|13143.9|13141.9|0
1651110600000|2022-04-28 01:50:00|13144.4|13142.4|13146.4|13144.4|13147|13145|13144.3|13142.3|7
1651110610000|2022-04-28 01:50:10|13146.5|13144.5|13148.6|13146.6|13149.4|13147.4|13146.4|13144.4|25
1651110620000|2022-04-28 01:50:20|13148.8|13146.8|13148.8|13146.8|13150.4|13148.4|13148.8|13146.8|13
1651110630000|2022-04-28 01:50:30|13148.6|13146.6|13148.9|13146.9|13150.1|13148.1|13148.3|13146.3|6
1651110640000|2022-04-28 01:50:40|13149.3|13147.3|13149.4|13147.4|13149.6|13147.6|13148.6|13146.6|4
1651110650000|2022-04-28 01:50:50|13149.3|13147.3|13149.4|13147.4|13149.9|13147.9|13148.3|13146.3|11
1651110660000|2022-04-28 01:51:00|13149.8|13147.8|13151.3|13149.3|13151.3|13149.3|13148.4|13146.4|10
1651110670000|2022-04-28 01:51:10|13151.4|13149.4|13153|13151|13153|13151|13151.4|13149.4|16
1651110680000|2022-04-28 01:51:20|13153.1|13151.1|13152.1|13150.1|13153.4|13151.4|13152|13150|16
1651110690000|2022-04-28 01:51:30|13152.3|13150.3|13153|13151|13154.1|13152.1|13152.3|13150.3|9
1651110700000|2022-04-28 01:51:40|13153.1|13151.1|13152.9|13150.9|13153.6|13151.6|13152.8|13150.8|7
1651110710000|2022-04-28 01:51:50|13153|13151|13150.8|13148.8|13153.3|13151.3|13150.6|13148.6|19
1651110720000|2022-04-28 01:52:00|13150.6|13148.6|13148.4|13146.4|13151.8|13149.8|13148.4|13146.4|14
1651110730000|2022-04-28 01:52:10|13148.5|13146.5|13149.4|13147.4|13151.1|13149.1|13148.5|13146.5|5
1651110740000|2022-04-28 01:52:20|13149.5|13147.5|13150|13148|13150.5|13148.5|13148.6|13146.6|3
1651110750000|2022-04-28 01:52:30|13150.1|13148.1|13148.5|13146.5|13150.1|13148.1|13148.5|13146.5|4
1651110760000|2022-04-28 01:52:40|13148.6|13146.6|13148.9|13146.9|13149.1|13147.1|13148.5|13146.5|1
1651110770000|2022-04-28 01:52:50|13148.8|13146.8|13149.3|13147.3|13149.5|13147.5|13147.9|13145.9|9
1651110780000|2022-04-28 01:53:00|13148.8|13146.8|13148.4|13146.4|13149|13147|13147.9|13145.9|6
1651110790000|2022-04-28 01:53:10|13148.3|13146.3|13148|13146|13148.6|13146.6|13147.6|13145.6|2
1651110800000|2022-04-28 01:53:20|13148.1|13146.1|13148.5|13146.5|13148.6|13146.6|13148|13146|0
1651110810000|2022-04-28 01:53:30|13148.6|13146.6|13149.9|13147.9|13150.4|13148.4|13148.4|13146.4|5
1651110820000|2022-04-28 01:53:40|13150|13148|13150.1|13148.1|13150.6|13148.6|13149.8|13147.8|8
1651110830000|2022-04-28 01:53:50|13150.4|13148.4|13149|13147|13150.5|13148.5|13149|13147|2
1651110840000|2022-04-28 01:54:00|13149.1|13147.1|13148.5|13146.5|13149.5|13147.5|13148.3|13146.3|0
1651110850000|2022-04-28 01:54:10|13148.4|13146.4|13148.4|13146.4|13148.8|13146.8|13148.4|13146.4|0
1651110860000|2022-04-28 01:54:20|13148.5|13146.5|13148.1|13146.1|13149|13147|13147.6|13145.6|7
1651110870000|2022-04-28 01:54:30|13148|13146|13146.5|13144.5|13148.1|13146.1|13145.9|13143.9|8
1651110880000|2022-04-28 01:54:40|13146.4|13144.4|13146.3|13144.3|13146.5|13144.5|13145.3|13143.3|9
1651110890000|2022-04-28 01:54:50|13146.4|13144.4|13146.6|13144.6|13147|13145|13145.8|13143.8|13
1651110900000|2022-04-28 01:55:00|13146.8|13144.8|13148.3|13146.3|13148.5|13146.5|13146.8|13144.8|4
1651110910000|2022-04-28 01:55:10|13148.4|13146.4|13148|13146|13148.8|13146.8|13147.4|13145.4|4
1651110920000|2022-04-28 01:55:20|13147.9|13145.9|13147.8|13145.8|13148.5|13146.5|13147.4|13145.4|1
1651110930000|2022-04-28 01:55:30|13147.6|13145.6|13147.8|13145.8|13148|13146|13147.4|13145.4|1
1651110940000|2022-04-28 01:55:40|13147.9|13145.9|13147.1|13145.1|13147.9|13145.9|13146.4|13144.4|2
1651110950000|2022-04-28 01:55:50|13147.4|13145.4|13147.5|13145.5|13148.4|13146.4|13146.6|13144.6|9
1651110960000|2022-04-28 01:56:00|13147.6|13145.6|13148.9|13146.9|13148.9|13146.9|13147.6|13145.6|5
1651110970000|2022-04-28 01:56:10|13148.8|13146.8|13149.4|13147.4|13150|13148|13148.4|13146.4|5
1651110980000|2022-04-28 01:56:20|13149.5|13147.5|13148.8|13146.8|13149.8|13147.8|13148.6|13146.6|5
1651110990000|2022-04-28 01:56:30|13148.6|13146.6|13149.4|13147.4|13149.5|13147.5|13148.6|13146.6|2
1651111000000|2022-04-28 01:56:40|13149.5|13147.5|13149.1|13147.1|13149.5|13147.5|13148.9|13146.9|3
1651111010000|2022-04-28 01:56:50|13149|13147|13148.8|13146.8|13149.1|13147.1|13148.5|13146.5|3
1651111020000|2022-04-28 01:57:00|13148.5|13146.5|13144.9|13142.9|13148.8|13146.8|13144.8|13142.8|13
1651111030000|2022-04-28 01:57:10|13145|13143|13146.1|13144.1|13147.1|13145.1|13145|13143|7
1651111040000|2022-04-28 01:57:20|13146.3|13144.3|13146.9|13144.9|13147.3|13145.3|13146.3|13144.3|2
1651111050000|2022-04-28 01:57:30|13146.8|13144.8|13149.5|13147.5|13149.8|13147.8|13146.6|13144.6|10
1651111060000|2022-04-28 01:57:40|13149.6|13147.6|13148.8|13146.8|13150.3|13148.3|13148.8|13146.8|7
1651111070000|2022-04-28 01:57:50|13148.9|13146.9|13148.8|13146.8|13150.4|13148.4|13148.8|13146.8|5
1651111080000|2022-04-28 01:58:00|13148.4|13146.4|13147.8|13145.8|13149|13147|13146.8|13144.8|6
1651111090000|2022-04-28 01:58:10|13147.6|13145.6|13147.9|13145.9|13148.8|13146.8|13147.5|13145.5|12
1651111100000|2022-04-28 01:58:20|13148.1|13146.1|13147.6|13145.6|13148.4|13146.4|13147.3|13145.3|2
1651111110000|2022-04-28 01:58:30|13147.8|13145.8|13148.4|13146.4|13148.4|13146.4|13147.8|13145.8|1
1651111120000|2022-04-28 01:58:40|13148.3|13146.3|13150.3|13148.3|13150.5|13148.5|13147.8|13145.8|7
1651111130000|2022-04-28 01:58:50|13150.1|13148.1|13152.4|13150.4|13152.4|13150.4|13149.9|13147.9|16
1651111140000|2022-04-28 01:59:00|13152.5|13150.5|13154.4|13152.4|13154.5|13152.5|13151.5|13149.5|7
1651111150000|2022-04-28 01:59:10|13154|13152|13153.6|13151.6|13154.4|13152.4|13152.6|13150.6|16
1651111160000|2022-04-28 01:59:20|13153.3|13151.3|13152.1|13150.1|13153.5|13151.5|13151.5|13149.5|7
1651111170000|2022-04-28 01:59:30|13151.9|13149.9|13152.1|13150.1|13152.4|13150.4|13151|13149|5
1651111180000|2022-04-28 01:59:40|13152|13150|13152.1|13150.1|13152.8|13150.8|13151.4|13149.4|1
1651111190000|2022-04-28 01:59:50|13152.3|13150.3|13152.8|13150.8|13153.5|13151.5|13152.3|13150.3|3
1651111200000|2022-04-28 02:00:00|13152.9|13150.9|13154.5|13152.5|13155|13153|13152.4|13150.4|10
1651111210000|2022-04-28 02:00:10|13154.6|13152.6|13156|13154|13157.1|13155.1|13154.4|13152.4|24
1651111220000|2022-04-28 02:00:20|13156.5|13154.5|13153.9|13151.9|13156.5|13154.5|13153.6|13151.6|12
1651111230000|2022-04-28 02:00:30|13153.8|13151.8|13154.4|13152.4|13154.6|13152.6|13152.9|13150.9|15
1651111240000|2022-04-28 02:00:40|13154.1|13152.1|13155|13153|13156.4|13154.4|13154.1|13152.1|19
1651111250000|2022-04-28 02:00:50|13155.5|13153.5|13154.1|13152.1|13155.5|13153.5|13154.1|13152.1|3
1651111260000|2022-04-28 02:01:00|13154.3|13152.3|13152.3|13150.3|13154.5|13152.5|13152.3|13150.3|9
1651111270000|2022-04-28 02:01:10|13152.4|13150.4|13152.4|13150.4|13153.6|13151.6|13151.9|13149.9|1
1651111280000|2022-04-28 02:01:20|13152.5|13150.5|13151.8|13149.8|13153.3|13151.3|13151.6|13149.6|4
1651111290000|2022-04-28 02:01:30|13152.1|13150.1|13151.6|13149.6|13152.4|13150.4|13151.3|13149.3|3
1651111300000|2022-04-28 02:01:40|13151.4|13149.4|13150.4|13148.4|13152|13150|13149|13147|17
1651111310000|2022-04-28 02:01:50|13150.5|13148.5|13150.3|13148.3|13150.8|13148.8|13149|13147|6
1651111320000|2022-04-28 02:02:00|13150.1|13148.1|13152.3|13150.3|13152.3|13150.3|13149.1|13147.1|16
1651111330000|2022-04-28 02:02:10|13152.1|13150.1|13154.1|13152.1|13154.3|13152.3|13151.6|13149.6|15
1651111340000|2022-04-28 02:02:20|13154|13152|13154.4|13152.4|13156.1|13154.1|13153.8|13151.8|9
1651111350000|2022-04-28 02:02:30|13154.8|13152.8|13153.9|13151.9|13156|13154|13153.5|13151.5|25
1651111360000|2022-04-28 02:02:40|13153.8|13151.8|13154.5|13152.5|13154.5|13152.5|13153|13151|7
1651111370000|2022-04-28 02:02:50|13154.6|13152.6|13157|13155|13157|13155|13154.5|13152.5|7
1651111380000|2022-04-28 02:03:00|13156.6|13154.6|13156.1|13154.1|13156.6|13154.6|13155.8|13153.8|7
1651111390000|2022-04-28 02:03:10|13156.5|13154.5|13155.9|13153.9|13156.9|13154.9|13155.6|13153.6|5
1651111400000|2022-04-28 02:03:20|13156|13154|13154|13152|13156|13154|13153.3|13151.3|5
1651111410000|2022-04-28 02:03:30|13153.9|13151.9|13155.9|13153.9|13155.9|13153.9|13153.8|13151.8|8
1651111420000|2022-04-28 02:03:40|13155.8|13153.8|13156.6|13154.6|13156.8|13154.8|13155.4|13153.4|16
1651111430000|2022-04-28 02:03:50|13156.8|13154.8|13158.1|13156.1|13158.1|13156.1|13156|13154|10
1651111440000|2022-04-28 02:04:00|13158.3|13156.3|13159.1|13157.1|13159.5|13157.5|13158.1|13156.1|19
1651111450000|2022-04-28 02:04:10|13159.3|13157.3|13158.6|13156.6|13159.4|13157.4|13157.9|13155.9|1
1651111460000|2022-04-28 02:04:20|13158.8|13156.8|13159.3|13157.3|13159.3|13157.3|13157.3|13155.3|12
1651111470000|2022-04-28 02:04:30|13159.4|13157.4|13158.9|13156.9|13159.4|13157.4|13157.8|13155.8|47
1651111480000|2022-04-28 02:04:40|13159|13157|13157.8|13155.8|13159|13157|13157.6|13155.6|10
1651111490000|2022-04-28 02:04:50|13158.1|13156.1|13157.9|13155.9|13159.4|13157.4|13156.6|13154.6|17
1651111500000|2022-04-28 02:05:00|13158|13156|13156.4|13154.4|13158.1|13156.1|13156.3|13154.3|20
1651111510000|2022-04-28 02:05:10|13156.3|13154.3|13155.9|13153.9|13156.5|13154.5|13155.6|13153.6|6
1651111520000|2022-04-28 02:05:20|13156|13154|13157.8|13155.8|13158.5|13156.5|13156|13154|7
1651111530000|2022-04-28 02:05:30|13157.6|13155.6|13156.9|13154.9|13157.6|13155.6|13156.6|13154.6|4
1651111540000|2022-04-28 02:05:40|13157|13155|13156.1|13154.1|13157|13155|13156|13154|5
1651111550000|2022-04-28 02:05:50|13156.4|13154.4|13155.4|13153.4|13156.4|13154.4|13155.3|13153.3|5
1651111560000|2022-04-28 02:06:00|13155.5|13153.5|13156.9|13154.9|13157.1|13155.1|13155.5|13153.5|3
1651111570000|2022-04-28 02:06:10|13156.8|13154.8|13156.9|13154.9|13157.1|13155.1|13156.1|13154.1|0
1651111580000|2022-04-28 02:06:20|13156.6|13154.6|13157.6|13155.6|13157.8|13155.8|13156.6|13154.6|5
1651111590000|2022-04-28 02:06:30|13157.5|13155.5|13156.6|13154.6|13157.8|13155.8|13156.5|13154.5|7
1651111600000|2022-04-28 02:06:40|13158.3|13156.3|13161.9|13159.9|13162.9|13160.9|13158.3|13156.3|48
1651111610000|2022-04-28 02:06:50|13161.8|13159.8|13161.6|13159.6|13162.9|13160.9|13161.4|13159.4|9
1651111620000|2022-04-28 02:07:00|13161.8|13159.8|13159.5|13157.5|13161.8|13159.8|13158.8|13156.8|8
1651111630000|2022-04-28 02:07:10|13159.3|13157.3|13158.1|13156.1|13159.3|13157.3|13158|13156|8
1651111640000|2022-04-28 02:07:20|13158.3|13156.3|13158.9|13156.9|13159.3|13157.3|13157.5|13155.5|4
1651111650000|2022-04-28 02:07:30|13159.1|13157.1|13158.3|13156.3|13159.6|13157.6|13158.3|13156.3|3
1651111660000|2022-04-28 02:07:40|13158.4|13156.4|13158.4|13156.4|13158.8|13156.8|13158.1|13156.1|0
1651111670000|2022-04-28 02:07:50|13158.1|13156.1|13157.9|13155.9|13158.1|13156.1|13157.4|13155.4|6
1651111680000|2022-04-28 02:08:00|13157.8|13155.8|13157.6|13155.6|13158.9|13156.9|13157.4|13155.4|4
1651111690000|2022-04-28 02:08:10|13157.8|13155.8|13157.4|13155.4|13158.3|13156.3|13157.3|13155.3|2
1651111700000|2022-04-28 02:08:20|13157.5|13155.5|13156.1|13154.1|13157.6|13155.6|13155.9|13153.9|17
1651111710000|2022-04-28 02:08:30|13155.9|13153.9|13156.8|13154.8|13157.3|13155.3|13155.3|13153.3|7
1651111720000|2022-04-28 02:08:40|13156.6|13154.6|13156.5|13154.5|13156.6|13154.6|13156.5|13154.5|2
1651111730000|2022-04-28 02:08:50|13156.1|13154.1|13156.5|13154.5|13157.6|13155.6|13156.1|13154.1|7
1651111740000|2022-04-28 02:09:00|13156.6|13154.6|13158.1|13156.1|13158.8|13156.8|13156.4|13154.4|4
1651111750000|2022-04-28 02:09:10|13158.3|13156.3|13157.4|13155.4|13158.3|13156.3|13156.8|13154.8|8
1651111760000|2022-04-28 02:09:20|13157.5|13155.5|13157.3|13155.3|13158.3|13156.3|13157.1|13155.1|3
1651111770000|2022-04-28 02:09:30|13157.1|13155.1|13159.4|13157.4|13159.4|13157.4|13157.1|13155.1|6
1651111780000|2022-04-28 02:09:40|13159.3|13157.3|13159|13157|13160|13158|13158.9|13156.9|5
1651111790000|2022-04-28 02:09:50|13158.9|13156.9|13158.9|13156.9|13159.5|13157.5|13157.9|13155.9|11
1651111800000|2022-04-28 02:10:00|13158.8|13156.8|13158.3|13156.3|13159.1|13157.1|13157.8|13155.8|20
1651111810000|2022-04-28 02:10:10|13158.1|13156.1|13157.8|13155.8|13158.3|13156.3|13157.4|13155.4|0
1651111820000|2022-04-28 02:10:20|13157.6|13155.6|13158.5|13156.5|13159.6|13157.6|13157.3|13155.3|5
1651111830000|2022-04-28 02:10:30|13158.4|13156.4|13158.1|13156.1|13158.4|13156.4|13157.6|13155.6|3
1651111840000|2022-04-28 02:10:40|13158|13156|13158.4|13156.4|13158.5|13156.5|13156.9|13154.9|0
1651111850000|2022-04-28 02:10:50|13158.3|13156.3|13157.6|13155.6|13158.5|13156.5|13157.6|13155.6|5
1651111860000|2022-04-28 02:11:00|13157.8|13155.8|13157.6|13155.6|13158.3|13156.3|13156.9|13154.9|9
1651111870000|2022-04-28 02:11:10|13157.8|13155.8|13158.3|13156.3|13158.3|13156.3|13157.3|13155.3|11
1651111880000|2022-04-28 02:11:20|13158.1|13156.1|13159.4|13157.4|13159.6|13157.6|13157.8|13155.8|14
1651111890000|2022-04-28 02:11:30|13159|13157|13158.4|13156.4|13159.5|13157.5|13158.3|13156.3|7
1651111900000|2022-04-28 02:11:40|13158.5|13156.5|13158.4|13156.4|13159.1|13157.1|13157.8|13155.8|9
1651111910000|2022-04-28 02:11:50|13158.3|13156.3|13158.5|13156.5|13158.6|13156.6|13157.9|13155.9|7
1651111920000|2022-04-28 02:12:00|13158.6|13156.6|13160.1|13158.1|13160.9|13158.9|13158.6|13156.6|8
1651111930000|2022-04-28 02:12:10|13160|13158|13159.8|13157.8|13160.5|13158.5|13158.8|13156.8|1
1651111940000|2022-04-28 02:12:20|13159.1|13157.1|13158.1|13156.1|13159.1|13157.1|13158|13156|2
1651111950000|2022-04-28 02:12:30|13158.3|13156.3|13158|13156|13158.4|13156.4|13157.9|13155.9|1
1651111960000|2022-04-28 02:12:40|13158.1|13156.1|13158|13156|13158.5|13156.5|13157.9|13155.9|0
1651111970000|2022-04-28 02:12:50|13158.1|13156.1|13157.8|13155.8|13158.1|13156.1|13157.8|13155.8|2
1651111980000|2022-04-28 02:13:00|13157.9|13155.9|13157.5|13155.5|13158|13156|13157.3|13155.3|3
1651111990000|2022-04-28 02:13:10|13157.6|13155.6|13157.3|13155.3|13157.6|13155.6|13156.9|13154.9|5
1651112000000|2022-04-28 02:13:20|13157.4|13155.4|13157.1|13155.1|13157.9|13155.9|13157.1|13155.1|3
1651112010000|2022-04-28 02:13:30|13157.3|13155.3|13157|13155|13157.5|13155.5|13157|13155|2
1651112020000|2022-04-28 02:13:40|13157.1|13155.1|13156.6|13154.6|13157.1|13155.1|13155.8|13153.8|8
1651112030000|2022-04-28 02:13:50|13156.5|13154.5|13156.4|13154.4|13156.5|13154.5|13155.8|13153.8|2
1651112040000|2022-04-28 02:14:00|13156.5|13154.5|13157.9|13155.9|13158.3|13156.3|13156.5|13154.5|14
1651112050000|2022-04-28 02:14:10|13157.6|13155.6|13157.1|13155.1|13157.6|13155.6|13157|13155|1
1651112060000|2022-04-28 02:14:20|13157.3|13155.3|13157.1|13155.1|13157.9|13155.9|13156.8|13154.8|2
1651112070000|2022-04-28 02:14:30|13157.3|13155.3|13157.4|13155.4|13157.6|13155.6|13157.1|13155.1|0
1651112080000|2022-04-28 02:14:40|13157.6|13155.6|13157.9|13155.9|13158.1|13156.1|13157.6|13155.6|2
1651112090000|2022-04-28 02:14:50|13157.8|13155.8|13158.1|13156.1|13158.4|13156.4|13157.8|13155.8|1
1651112100000|2022-04-28 02:15:00|13158.9|13156.9|13158.8|13156.8|13159.8|13157.8|13158.6|13156.6|22
1651112110000|2022-04-28 02:15:10|13158.1|13156.1|13156.1|13154.1|13158.1|13156.1|13155.3|13153.3|4
1651112120000|2022-04-28 02:15:20|13156|13154|13155.4|13153.4|13156|13154|13155|13153|6
1651112130000|2022-04-28 02:15:30|13155.5|13153.5|13155.1|13153.1|13155.5|13153.5|13154.3|13152.3|6
1651112140000|2022-04-28 02:15:40|13155|13153|13155.4|13153.4|13155.5|13153.5|13155|13153|3
1651112150000|2022-04-28 02:15:50|13155.1|13153.1|13154.8|13152.8|13155.9|13153.9|13154.5|13152.5|8
1651112160000|2022-04-28 02:16:00|13154.9|13152.9|13154.1|13152.1|13155|13153|13153.6|13151.6|5
1651112170000|2022-04-28 02:16:10|13154.3|13152.3|13154.4|13152.4|13154.5|13152.5|13153.5|13151.5|4
1651112180000|2022-04-28 02:16:20|13154.5|13152.5|13153.9|13151.9|13154.6|13152.6|13153.6|13151.6|4
1651112190000|2022-04-28 02:16:30|13153.8|13151.8|13156.1|13154.1|13156.4|13154.4|13153.8|13151.8|18
1651112200000|2022-04-28 02:16:40|13156.3|13154.3|13156.1|13154.1|13156.5|13154.5|13155.9|13153.9|3
1651112210000|2022-04-28 02:16:50|13156.3|13154.3|13158.1|13156.1|13158.3|13156.3|13156|13154|4
1651112220000|2022-04-28 02:17:00|13158|13156|13155.4|13153.4|13158|13156|13155.4|13153.4|2
1651112230000|2022-04-28 02:17:10|13155.3|13153.3|13156.3|13154.3|13156.3|13154.3|13155.1|13153.1|3
1651112240000|2022-04-28 02:17:20|13156.1|13154.1|13156.4|13154.4|13156.8|13154.8|13155.6|13153.6|1
1651112250000|2022-04-28 02:17:30|13156.5|13154.5|13155.6|13153.6|13156.6|13154.6|13155.1|13153.1|0
1651112260000|2022-04-28 02:17:40|13155.8|13153.8|13157.8|13155.8|13158.1|13156.1|13154.9|13152.9|6
1651112270000|2022-04-28 02:17:50|13157.6|13155.6|13159.3|13157.3|13159.5|13157.5|13157.1|13155.1|9
1651112280000|2022-04-28 02:18:00|13159.1|13157.1|13157.9|13155.9|13159.4|13157.4|13157.1|13155.1|17
1651112290000|2022-04-28 02:18:10|13158|13156|13158.1|13156.1|13158.3|13156.3|13157.6|13155.6|3
1651112300000|2022-04-28 02:18:20|13158|13156|13159|13157|13159.1|13157.1|13157.6|13155.6|2
1651112310000|2022-04-28 02:18:30|13158.9|13156.9|13160.5|13158.5|13160.6|13158.6|13158.9|13156.9|7
1651112320000|2022-04-28 02:18:40|13160.6|13158.6|13160.5|13158.5|13161.6|13159.6|13160.3|13158.3|9
1651112330000|2022-04-28 02:18:50|13160.6|13158.6|13160.6|13158.6|13160.6|13158.6|13160.3|13158.3|1
1651112340000|2022-04-28 02:19:00|13160.5|13158.5|13161.1|13159.1|13162.1|13160.1|13160.3|13158.3|14
1651112350000|2022-04-28 02:19:10|13161|13159|13160.4|13158.4|13161.8|13159.8|13159.5|13157.5|7
1651112360000|2022-04-28 02:19:20|13160.5|13158.5|13160.5|13158.5|13161.1|13159.1|13160.1|13158.1|2
1651112370000|2022-04-28 02:19:30|13160.4|13158.4|13161|13159|13161.5|13159.5|13160.3|13158.3|2
1651112380000|2022-04-28 02:19:40|13160.9|13158.9|13160|13158|13160.9|13158.9|13160|13158|0
1651112390000|2022-04-28 02:19:50|13160.1|13158.1|13159.5|13157.5|13160.3|13158.3|13158.9|13156.9|4
1651112400000|2022-04-28 02:20:00|13159.6|13157.6|13158.3|13156.3|13159.9|13157.9|13157.5|13155.5|9
1651112410000|2022-04-28 02:20:10|13158.5|13156.5|13158.9|13156.9|13159.1|13157.1|13158.1|13156.1|0
1651112420000|2022-04-28 02:20:20|13159.1|13157.1|13158.3|13156.3|13159.1|13157.1|13157.6|13155.6|1
1651112430000|2022-04-28 02:20:30|13158.4|13156.4|13158.3|13156.3|13158.6|13156.6|13157.6|13155.6|5
1651112440000|2022-04-28 02:20:40|13158.1|13156.1|13156.5|13154.5|13158.3|13156.3|13156.5|13154.5|5
1651112450000|2022-04-28 02:20:50|13156.4|13154.4|13156.3|13154.3|13156.6|13154.6|13155.6|13153.6|4
1651112460000|2022-04-28 02:21:00|13156.4|13154.4|13156.9|13154.9|13156.9|13154.9|13155.9|13153.9|5
1651112470000|2022-04-28 02:21:10|13157.1|13155.1|13158.1|13156.1|13158.1|13156.1|13156.9|13154.9|8
1651112480000|2022-04-28 02:21:20|13158.3|13156.3|13157.4|13155.4|13158.3|13156.3|13157.1|13155.1|1
1651112490000|2022-04-28 02:21:30|13157.5|13155.5|13158.4|13156.4|13158.8|13156.8|13157.4|13155.4|0
1651112500000|2022-04-28 02:21:40|13158.5|13156.5|13159.8|13157.8|13159.8|13157.8|13158.5|13156.5|6
1651112510000|2022-04-28 02:21:50|13159.6|13157.6|13159.1|13157.1|13160.5|13158.5|13159.1|13157.1|0
1651112520000|2022-04-28 02:22:00|13159|13157|13160|13158|13160.1|13158.1|13158.6|13156.6|2
1651112530000|2022-04-28 02:22:10|13160.1|13158.1|13160.1|13158.1|13160.5|13158.5|13160|13158|1
1651112540000|2022-04-28 02:22:20|13160.4|13158.4|13159.1|13157.1|13160.4|13158.4|13158.8|13156.8|8
1651112550000|2022-04-28 02:22:30|13159|13157|13158.3|13156.3|13159.1|13157.1|13157.8|13155.8|2
1651112560000|2022-04-28 02:22:40|13158.4|13156.4|13159|13157|13159|13157|13158.4|13156.4|0
1651112570000|2022-04-28 02:22:50|13158.9|13156.9|13159.5|13157.5|13159.6|13157.6|13158.3|13156.3|7
1651112580000|2022-04-28 02:23:00|13159.4|13157.4|13159|13157|13159.9|13157.9|13158.8|13156.8|2
1651112590000|2022-04-28 02:23:10|13159.1|13157.1|13159|13157|13159.6|13157.6|13158.5|13156.5|1
1651112600000|2022-04-28 02:23:20|13159.1|13157.1|13159.1|13157.1|13159.9|13157.9|13159.1|13157.1|2
1651112610000|2022-04-28 02:23:30|13159|13157|13159.4|13157.4|13159.8|13157.8|13159|13157|0
1651112620000|2022-04-28 02:23:40|13159.5|13157.5|13160.5|13158.5|13160.5|13158.5|13159.5|13157.5|6
1651112630000|2022-04-28 02:23:50|13160.4|13158.4|13160.4|13158.4|13160.4|13158.4|13159.5|13157.5|1
1651112640000|2022-04-28 02:24:00|13160.3|13158.3|13159.8|13157.8|13160.3|13158.3|13159.6|13157.6|0
1651112650000|2022-04-28 02:24:10|13159.9|13157.9|13158.8|13156.8|13159.9|13157.9|13158.1|13156.1|2
1651112660000|2022-04-28 02:24:20|13158.9|13156.9|13159.5|13157.5|13159.6|13157.6|13158.9|13156.9|0
1651112670000|2022-04-28 02:24:30|13159.6|13157.6|13159.8|13157.8|13159.8|13157.8|13159.6|13157.6|1
1651112680000|2022-04-28 02:24:40|13159.3|13157.3|13159.1|13157.1|13159.4|13157.4|13159|13157|3
1651112690000|2022-04-28 02:24:50|13159.3|13157.3|13160.1|13158.1|13160.4|13158.4|13159.1|13157.1|10
1651112700000|2022-04-28 02:25:00|13161.1|13159.1|13165.8|13163.8|13166.9|13164.9|13161.1|13159.1|59
1651112710000|2022-04-28 02:25:10|13165.6|13163.6|13163.3|13161.3|13166.1|13164.1|13163.3|13161.3|28
1651112720000|2022-04-28 02:25:20|13163.1|13161.1|13164.4|13162.4|13164.4|13162.4|13163.1|13161.1|7
1651112730000|2022-04-28 02:25:30|13164.3|13162.3|13164.1|13162.1|13164.6|13162.6|13163.6|13161.6|7
1651112740000|2022-04-28 02:25:40|13164.3|13162.3|13162.1|13160.1|13164.3|13162.3|13162|13160|17
1651112750000|2022-04-28 02:25:50|13162.3|13160.3|13161.5|13159.5|13163.1|13161.1|13161.4|13159.4|6
1651112760000|2022-04-28 02:26:00|13161.3|13159.3|13160.1|13158.1|13161.4|13159.4|13160|13158|12
1651112770000|2022-04-28 02:26:10|13160|13158|13158.4|13156.4|13160.1|13158.1|13158.4|13156.4|5
1651112780000|2022-04-28 02:26:20|13158.5|13156.5|13158.3|13156.3|13159.6|13157.6|13158.3|13156.3|12
1651112790000|2022-04-28 02:26:30|13157.9|13155.9|13158.1|13156.1|13158.4|13156.4|13157.4|13155.4|4
1651112800000|2022-04-28 02:26:40|13158|13156|13153.9|13151.9|13158.3|13156.3|13153.6|13151.6|17
1651112810000|2022-04-28 02:26:50|13154|13152|13154.4|13152.4|13154.5|13152.5|13153.6|13151.6|3
1651112820000|2022-04-28 02:27:00|13154.5|13152.5|13156.4|13154.4|13156.4|13154.4|13154.5|13152.5|2
1651112830000|2022-04-28 02:27:10|13156.3|13154.3|13157.6|13155.6|13157.8|13155.8|13155.1|13153.1|7
1651112840000|2022-04-28 02:27:20|13157.8|13155.8|13158.9|13156.9|13159.1|13157.1|13157.8|13155.8|2
1651112850000|2022-04-28 02:27:30|13159|13157|13157.9|13155.9|13159|13157|13157.9|13155.9|2
1651112860000|2022-04-28 02:27:40|13157.5|13155.5|13157.8|13155.8|13158|13156|13157.4|13155.4|0
1651112870000|2022-04-28 02:27:50|13157.6|13155.6|13156.1|13154.1|13157.6|13155.6|13156|13154|2
1651112880000|2022-04-28 02:28:00|13156.3|13154.3|13156.8|13154.8|13157.3|13155.3|13156.1|13154.1|9
1651112890000|2022-04-28 02:28:10|13156.9|13154.9|13156.4|13154.4|13157.1|13155.1|13156|13154|2
1651112900000|2022-04-28 02:28:20|13156.3|13154.3|13155.5|13153.5|13157|13155|13155.5|13153.5|7
1651112910000|2022-04-28 02:28:30|13155.4|13153.4|13155.5|13153.5|13156.5|13154.5|13155.1|13153.1|5
1651112920000|2022-04-28 02:28:40|13155.6|13153.6|13156|13154|13156|13154|13154.4|13152.4|12
1651112930000|2022-04-28 02:28:50|13155.9|13153.9|13154.9|13152.9|13155.9|13153.9|13154.8|13152.8|2
1651112940000|2022-04-28 02:29:00|13155.1|13153.1|13154.9|13152.9|13156|13154|13154.8|13152.8|3
1651112950000|2022-04-28 02:29:10|13154.8|13152.8|13155.4|13153.4|13155.4|13153.4|13154.5|13152.5|7
1651112960000|2022-04-28 02:29:20|13155.6|13153.6|13155.3|13153.3|13155.8|13153.8|13155.3|13153.3|1
1651112970000|2022-04-28 02:29:30|13155.4|13153.4|13156.3|13154.3|13156.5|13154.5|13155.4|13153.4|4
1651112980000|2022-04-28 02:29:40|13156.1|13154.1|13156.6|13154.6|13157.3|13155.3|13155.9|13153.9|6
1651112990000|2022-04-28 02:29:50|13156.8|13154.8|13158.1|13156.1|13158.5|13156.5|13156.8|13154.8|5
1651113000000|2022-04-28 02:30:00|13158.3|13156.3|13158.3|13156.3|13158.4|13156.4|13157.8|13155.8|1
1651113010000|2022-04-28 02:30:10|13158.1|13156.1|13160|13158|13161.1|13159.1|13157.8|13155.8|10
1651113020000|2022-04-28 02:30:20|13160.1|13158.1|13161.4|13159.4|13161.5|13159.5|13160.1|13158.1|0
1651113030000|2022-04-28 02:30:30|13161.3|13159.3|13160.5|13158.5|13162.5|13160.5|13160.1|13158.1|12
1651113040000|2022-04-28 02:30:40|13160.6|13158.6|13160.3|13158.3|13161.5|13159.5|13160|13158|1
1651113050000|2022-04-28 02:30:50|13160|13158|13160.6|13158.6|13160.8|13158.8|13159.5|13157.5|4
1651113060000|2022-04-28 02:31:00|13160.8|13158.8|13163.3|13161.3|13163.4|13161.4|13160.5|13158.5|17
1651113070000|2022-04-28 02:31:10|13163.1|13161.1|13164.9|13162.9|13165.1|13163.1|13163.1|13161.1|19
1651113080000|2022-04-28 02:31:20|13165|13163|13165.8|13163.8|13166.6|13164.6|13164.3|13162.3|35
1651113090000|2022-04-28 02:31:30|13166|13164|13168|13166|13168|13166|13165.3|13163.3|56
1651113100000|2022-04-28 02:31:40|13168.1|13166.1|13167.8|13165.8|13168.1|13166.1|13166.4|13164.4|31
1651113110000|2022-04-28 02:31:50|13167.9|13165.9|13168.3|13166.3|13168.3|13166.3|13167.8|13165.8|12
1651113120000|2022-04-28 02:32:00|13168.1|13166.1|13169.9|13167.9|13170.5|13168.5|13167.6|13165.6|50
1651113130000|2022-04-28 02:32:10|13169.6|13167.6|13170.1|13168.1|13170.4|13168.4|13169.4|13167.4|18
1651113140000|2022-04-28 02:32:20|13169.6|13167.6|13167.8|13165.8|13170.1|13168.1|13167.8|13165.8|15
1651113150000|2022-04-28 02:32:30|13167.9|13165.9|13167.5|13165.5|13168.1|13166.1|13167.5|13165.5|3
1651113160000|2022-04-28 02:32:40|13167.4|13165.4|13166.4|13164.4|13167.4|13165.4|13166.3|13164.3|16
1651113170000|2022-04-28 02:32:50|13166.5|13164.5|13166.8|13164.8|13167|13165|13166.4|13164.4|4
1651113180000|2022-04-28 02:33:00|13166.6|13164.6|13166.9|13164.9|13166.9|13164.9|13166.3|13164.3|5
1651113190000|2022-04-28 02:33:10|13166.6|13164.6|13167.4|13165.4|13167.4|13165.4|13166.6|13164.6|9
1651113200000|2022-04-28 02:33:20|13167.3|13165.3|13167.4|13165.4|13167.6|13165.6|13166.6|13164.6|8
1651113210000|2022-04-28 02:33:30|13167.3|13165.3|13167.1|13165.1|13167.4|13165.4|13165.8|13163.8|9
1651113220000|2022-04-28 02:33:40|13167.5|13165.5|13166.9|13164.9|13167.5|13165.5|13166.6|13164.6|3
1651113230000|2022-04-28 02:33:50|13166.8|13164.8|13166.1|13164.1|13166.8|13164.8|13166.1|13164.1|2
1651113240000|2022-04-28 02:34:00|13166.3|13164.3|13165.8|13163.8|13166.5|13164.5|13165.6|13163.6|2
1651113250000|2022-04-28 02:34:10|13166.6|13164.6|13167.6|13165.6|13167.8|13165.8|13166.6|13164.6|5
1651113260000|2022-04-28 02:34:20|13167.5|13165.5|13167.5|13165.5|13167.8|13165.8|13167|13165|4
1651113270000|2022-04-28 02:34:30|13167.4|13165.4|13166.6|13164.6|13167.4|13165.4|13166.6|13164.6|5
1651113280000|2022-04-28 02:34:40|13166.5|13164.5|13166.5|13164.5|13167|13165|13166.4|13164.4|11
1651113290000|2022-04-28 02:34:50|13166.6|13164.6|13166.5|13164.5|13167|13165|13166.1|13164.1|1
1651113300000|2022-04-28 02:35:00|13166.6|13164.6|13166.1|13164.1|13167.1|13165.1|13166|13164|6
1651113310000|2022-04-28 02:35:10|13166|13164|13164.9|13162.9|13166.1|13164.1|13164.6|13162.6|10
1651113320000|2022-04-28 02:35:20|13165|13163|13168.4|13166.4|13170.3|13168.3|13165|13163|105
1651113330000|2022-04-28 02:35:30|13168.5|13166.5|13168.4|13166.4|13168.9|13166.9|13168.1|13166.1|2
1651113340000|2022-04-28 02:35:40|13168.3|13166.3|13167.4|13165.4|13168.4|13166.4|13166.5|13164.5|8
1651113350000|2022-04-28 02:35:50|13167.3|13165.3|13168.1|13166.1|13168.3|13166.3|13167|13165|8
1651113360000|2022-04-28 02:36:00|13168.3|13166.3|13168|13166|13168.8|13166.8|13167.6|13165.6|12
1651113370000|2022-04-28 02:36:10|13168.1|13166.1|13168.9|13166.9|13169.1|13167.1|13168.1|13166.1|6
1651113380000|2022-04-28 02:36:20|13169|13167|13169.9|13167.9|13170|13168|13168|13166|6
1651113390000|2022-04-28 02:36:30|13170|13168|13171|13169|13171|13169|13169.5|13167.5|23
1651113400000|2022-04-28 02:36:40|13170.8|13168.8|13170|13168|13171.3|13169.3|13169.5|13167.5|24
1651113410000|2022-04-28 02:36:50|13169.9|13167.9|13169.5|13167.5|13170|13168|13169.3|13167.3|2
1651113420000|2022-04-28 02:37:00|13169.6|13167.6|13168.9|13166.9|13169.6|13167.6|13168.5|13166.5|3
1651113430000|2022-04-28 02:37:10|13169|13167|13167.6|13165.6|13169.1|13167.1|13167.6|13165.6|2
1651113440000|2022-04-28 02:37:20|13167.8|13165.8|13168.1|13166.1|13168.4|13166.4|13167.8|13165.8|1
1651113450000|2022-04-28 02:37:30|13168.3|13166.3|13168.5|13166.5|13168.6|13166.6|13168.1|13166.1|3
1651113460000|2022-04-28 02:37:40|13168.6|13166.6|13169.8|13167.8|13169.9|13167.9|13168.5|13166.5|10
1651113470000|2022-04-28 02:37:50|13169.6|13167.6|13170.4|13168.4|13170.5|13168.5|13169.4|13167.4|8
1651113480000|2022-04-28 02:38:00|13170.3|13168.3|13169.8|13167.8|13170.3|13168.3|13169.6|13167.6|2
1651113490000|2022-04-28 02:38:10|13169.9|13167.9|13169.8|13167.8|13170|13168|13169|13167|4
1651113500000|2022-04-28 02:38:20|13169.6|13167.6|13169.5|13167.5|13170|13168|13169.4|13167.4|1
1651113510000|2022-04-28 02:38:30|13169.6|13167.6|13170.6|13168.6|13170.6|13168.6|13169.6|13167.6|5
1651113520000|2022-04-28 02:38:40|13170.5|13168.5|13169.9|13167.9|13170.6|13168.6|13169.9|13167.9|2
1651113530000|2022-04-28 02:38:50|13170|13168|13170.4|13168.4|13170.4|13168.4|13169.9|13167.9|1
1651113540000|2022-04-28 02:39:00|13170.3|13168.3|13170.6|13168.6|13171.3|13169.3|13170.3|13168.3|5
1651113550000|2022-04-28 02:39:10|13170.8|13168.8|13170.9|13168.9|13171|13169|13170.6|13168.6|4
1651113560000|2022-04-28 02:39:20|13171|13169|13171|13169|13171|13169|13171|13169|0
1651113570000|2022-04-28 02:39:30|13170.9|13168.9|13172.1|13170.1|13173.6|13171.6|13170.5|13168.5|66
1651113580000|2022-04-28 02:39:40|13172.3|13170.3|13171.1|13169.1|13173.5|13171.5|13169.5|13167.5|38
1651113590000|2022-04-28 02:39:50|13171.5|13169.5|13170.5|13168.5|13172|13170|13169.9|13167.9|8
1651113600000|2022-04-28 02:40:00|13170.6|13168.6|13172.5|13170.5|13173.3|13171.3|13170.3|13168.3|22
1651113610000|2022-04-28 02:40:10|13172.4|13170.4|13172.4|13170.4|13172.6|13170.6|13172.3|13170.3|2
1651113620000|2022-04-28 02:40:20|13172.3|13170.3|13172.3|13170.3|13172.5|13170.5|13172.3|13170.3|3
1651113630000|2022-04-28 02:40:30|13172.4|13170.4|13176.5|13174.5|13178.1|13176.1|13172.4|13170.4|99
1651113640000|2022-04-28 02:40:40|13176.8|13174.8|13177.3|13175.3|13178.3|13176.3|13176.1|13174.1|16
1651113650000|2022-04-28 02:40:50|13177.4|13175.4|13177.9|13175.9|13179|13177|13177.4|13175.4|22
1651113660000|2022-04-28 02:41:00|13178|13176|13179.4|13177.4|13179.5|13177.5|13177.4|13175.4|31
1651113670000|2022-04-28 02:41:10|13179.3|13177.3|13179.5|13177.5|13179.8|13177.8|13179|13177|20
1651113680000|2022-04-28 02:41:20|13180.1|13178.1|13180.3|13178.3|13180.8|13178.8|13180|13178|37
1651113690000|2022-04-28 02:41:30|13180.1|13178.1|13180.6|13178.6|13181|13179|13180.1|13178.1|10
1651113700000|2022-04-28 02:41:40|13180.9|13178.9|13179.4|13177.4|13181.1|13179.1|13177.8|13175.8|31
1651113710000|2022-04-28 02:41:50|13179.5|13177.5|13181.3|13179.3|13181.3|13179.3|13179.1|13177.1|13
1651113720000|2022-04-28 02:42:00|13180.9|13178.9|13179.6|13177.6|13180.9|13178.9|13179|13177|15
1651113730000|2022-04-28 02:42:10|13179.8|13177.8|13180.9|13178.9|13181.4|13179.4|13179.8|13177.8|9
1651113740000|2022-04-28 02:42:20|13181.1|13179.1|13180.9|13178.9|13181.3|13179.3|13180.6|13178.6|8
1651113750000|2022-04-28 02:42:30|13181|13179|13180.8|13178.8|13181.1|13179.1|13180.6|13178.6|3
1651113760000|2022-04-28 02:42:40|13180.9|13178.9|13180.9|13178.9|13181|13179|13180.6|13178.6|1
1651113770000|2022-04-28 02:42:50|13181|13179|13181.3|13179.3|13181.4|13179.4|13180.8|13178.8|13
1651113780000|2022-04-28 02:43:00|13181.4|13179.4|13184.5|13182.5|13185.4|13183.4|13181|13179|61
1651113790000|2022-04-28 02:43:10|13185.1|13183.1|13187.9|13185.9|13188.3|13186.3|13184.1|13182.1|76
1651113800000|2022-04-28 02:43:20|13187.4|13185.4|13187|13185|13188|13186|13185.4|13183.4|28
1651113810000|2022-04-28 02:43:30|13186.9|13184.9|13188.3|13186.3|13189|13187|13186.9|13184.9|20
1651113820000|2022-04-28 02:43:40|13188.4|13186.4|13187.3|13185.3|13188.5|13186.5|13187.3|13185.3|18
1651113830000|2022-04-28 02:43:50|13187.4|13185.4|13188.9|13186.9|13189.5|13187.5|13187.4|13185.4|40
1651113840000|2022-04-28 02:44:00|13188.8|13186.8|13188.1|13186.1|13189.4|13187.4|13188|13186|20
1651113850000|2022-04-28 02:44:10|13188|13186|13188.4|13186.4|13189|13187|13187.4|13185.4|30
1651113860000|2022-04-28 02:44:20|13188.5|13186.5|13188.1|13186.1|13189.1|13187.1|13188|13186|12
1651113870000|2022-04-28 02:44:30|13188|13186|13188.1|13186.1|13188.4|13186.4|13187.6|13185.6|4
1651113880000|2022-04-28 02:44:40|13187.9|13185.9|13188.6|13186.6|13189.3|13187.3|13187.6|13185.6|6
1651113890000|2022-04-28 02:44:50|13188.8|13186.8|13189.1|13187.1|13189.3|13187.3|13187.9|13185.9|9
1651113900000|2022-04-28 02:45:00|13189.3|13187.3|13189.6|13187.6|13190.3|13188.3|13189.1|13187.1|27
1651113910000|2022-04-28 02:45:10|13189.8|13187.8|13191.1|13189.1|13191.4|13189.4|13189.6|13187.6|20
1651113920000|2022-04-28 02:45:20|13191.3|13189.3|13191.4|13189.4|13191.9|13189.9|13190.8|13188.8|22
1651113930000|2022-04-28 02:45:30|13191.5|13189.5|13191.5|13189.5|13191.9|13189.9|13191.1|13189.1|7
1651113940000|2022-04-28 02:45:40|13191.6|13189.6|13191.1|13189.1|13191.6|13189.6|13191.1|13189.1|17
1651113950000|2022-04-28 02:45:50|13191.3|13189.3|13191.1|13189.1|13191.4|13189.4|13191|13189|6
1651113960000|2022-04-28 02:46:00|13191|13189|13189.1|13187.1|13191.3|13189.3|13189.1|13187.1|54
1651113970000|2022-04-28 02:46:10|13189|13187|13189.8|13187.8|13189.9|13187.9|13188.3|13186.3|14
1651113980000|2022-04-28 02:46:20|13189.9|13187.9|13191.3|13189.3|13191.4|13189.4|13189.8|13187.8|23
1651113990000|2022-04-28 02:46:30|13191.4|13189.4|13192.3|13190.3|13192.4|13190.4|13191.4|13189.4|22
1651114000000|2022-04-28 02:46:40|13192.8|13190.8|13192.1|13190.1|13192.8|13190.8|13192|13190|14
1651114010000|2022-04-28 02:46:50|13191.4|13189.4|13192|13190|13192.5|13190.5|13191.4|13189.4|9
1651114020000|2022-04-28 02:47:00|13192.1|13190.1|13190.5|13188.5|13192.3|13190.3|13190.3|13188.3|24
1651114030000|2022-04-28 02:47:10|13189.8|13187.8|13190.9|13188.9|13191.3|13189.3|13189.6|13187.6|50
1651114040000|2022-04-28 02:47:20|13190.6|13188.6|13191.1|13189.1|13191.3|13189.3|13190.5|13188.5|8
1651114050000|2022-04-28 02:47:30|13191.3|13189.3|13191.9|13189.9|13192.6|13190.6|13190.9|13188.9|26
1651114060000|2022-04-28 02:47:40|13192|13190|13190.3|13188.3|13192|13190|13189.1|13187.1|8
1651114070000|2022-04-28 02:47:50|13190.1|13188.1|13190|13188|13190.4|13188.4|13189.8|13187.8|7
1651114080000|2022-04-28 02:48:00|13189.9|13187.9|13188.5|13186.5|13190.1|13188.1|13188.3|13186.3|18
1651114090000|2022-04-28 02:48:10|13188.6|13186.6|13188.3|13186.3|13188.6|13186.6|13188.3|13186.3|6
1651114100000|2022-04-28 02:48:20|13188.4|13186.4|13186.9|13184.9|13189|13187|13186.9|13184.9|28
1651114110000|2022-04-28 02:48:30|13187|13185|13187.3|13185.3|13188.1|13186.1|13186.4|13184.4|17
1651114120000|2022-04-28 02:48:40|13187.1|13185.1|13188.3|13186.3|13188.3|13186.3|13186.9|13184.9|35
1651114130000|2022-04-28 02:48:50|13188.4|13186.4|13188.6|13186.6|13189|13187|13188.3|13186.3|6
1651114140000|2022-04-28 02:49:00|13188.8|13186.8|13189.1|13187.1|13189.8|13187.8|13188.4|13186.4|7
1651114150000|2022-04-28 02:49:10|13188.9|13186.9|13189.1|13187.1|13189.5|13187.5|13188.9|13186.9|3
1651114160000|2022-04-28 02:49:20|13189.3|13187.3|13188.8|13186.8|13189.3|13187.3|13188.6|13186.6|2
1651114170000|2022-04-28 02:49:30|13188.6|13186.6|13188.8|13186.8|13188.8|13186.8|13188.4|13186.4|5
1651114180000|2022-04-28 02:49:40|13188.6|13186.6|13188.4|13186.4|13189.1|13187.1|13188.3|13186.3|5
1651114190000|2022-04-28 02:49:50|13188.6|13186.6|13188.6|13186.6|13188.8|13186.8|13188.3|13186.3|2
1651114200000|2022-04-28 02:50:00|13188.8|13186.8|13189.1|13187.1|13189.3|13187.3|13188.6|13186.6|3
1651114210000|2022-04-28 02:50:10|13188.9|13186.9|13188.9|13186.9|13189.8|13187.8|13188.9|13186.9|4
1651114220000|2022-04-28 02:50:20|13189|13187|13188.9|13186.9|13189.4|13187.4|13188.9|13186.9|7
1651114230000|2022-04-28 02:50:30|13189|13187|13189.1|13187.1|13189.6|13187.6|13188.8|13186.8|4
1651114240000|2022-04-28 02:50:40|13189.3|13187.3|13189.3|13187.3|13189.5|13187.5|13189.3|13187.3|1
1651114250000|2022-04-28 02:50:50|13189.4|13187.4|13189|13187|13189.5|13187.5|13189|13187|3
1651114260000|2022-04-28 02:51:00|13189.1|13187.1|13189.5|13187.5|13189.8|13187.8|13189|13187|5
1651114270000|2022-04-28 02:51:10|13189.6|13187.6|13189.6|13187.6|13190|13188|13189.3|13187.3|6
1651114280000|2022-04-28 02:51:20|13189.3|13187.3|13189.4|13187.4|13189.8|13187.8|13188.9|13186.9|5
1651114290000|2022-04-28 02:51:30|13189.3|13187.3|13189|13187|13189.4|13187.4|13188.9|13186.9|4
1651114300000|2022-04-28 02:51:40|13188.9|13186.9|13188.4|13186.4|13189|13187|13188.3|13186.3|2
1651114310000|2022-04-28 02:51:50|13188.3|13186.3|13187.4|13185.4|13188.5|13186.5|13187.4|13185.4|4
1651114320000|2022-04-28 02:52:00|13187.5|13185.5|13189.4|13187.4|13189.8|13187.8|13187.5|13185.5|33
1651114330000|2022-04-28 02:52:10|13189.5|13187.5|13188.9|13186.9|13189.6|13187.6|13188.6|13186.6|3
1651114340000|2022-04-28 02:52:20|13189|13187|13189.3|13187.3|13189.4|13187.4|13188.9|13186.9|4
1651114350000|2022-04-28 02:52:30|13188.9|13186.9|13187.9|13185.9|13188.9|13186.9|13187.8|13185.8|11
1651114360000|2022-04-28 02:52:40|13187.3|13185.3|13186.3|13184.3|13187.3|13185.3|13185.9|13183.9|40
1651114370000|2022-04-28 02:52:50|13186.1|13184.1|13186.5|13184.5|13186.9|13184.9|13186.1|13184.1|4
1651114380000|2022-04-28 02:53:00|13186.4|13184.4|13186.9|13184.9|13187.4|13185.4|13186.3|13184.3|10
1651114390000|2022-04-28 02:53:10|13187|13185|13186.5|13184.5|13187|13185|13186.3|13184.3|7
1651114400000|2022-04-28 02:53:20|13186.4|13184.4|13187.1|13185.1|13187.3|13185.3|13186.4|13184.4|11
1651114410000|2022-04-28 02:53:30|13187|13185|13187.6|13185.6|13187.6|13185.6|13186.4|13184.4|5
1651114420000|2022-04-28 02:53:40|13187.8|13185.8|13187.1|13185.1|13187.9|13185.9|13187.1|13185.1|7
1651114430000|2022-04-28 02:53:50|13187.3|13185.3|13186.4|13184.4|13187.4|13185.4|13186.3|13184.3|15
1651114440000|2022-04-28 02:54:00|13186.5|13184.5|13185.4|13183.4|13186.8|13184.8|13184.9|13182.9|10
1651114450000|2022-04-28 02:54:10|13185.5|13183.5|13185.1|13183.1|13185.6|13183.6|13184.5|13182.5|10
1651114460000|2022-04-28 02:54:20|13185.6|13183.6|13185.6|13183.6|13186.1|13184.1|13185.1|13183.1|8
1651114470000|2022-04-28 02:54:30|13185.9|13183.9|13186.5|13184.5|13186.6|13184.6|13185.4|13183.4|11
1651114480000|2022-04-28 02:54:40|13186.4|13184.4|13186.1|13184.1|13186.5|13184.5|13186|13184|1
1651114490000|2022-04-28 02:54:50|13186.3|13184.3|13186.4|13184.4|13186.4|13184.4|13186.1|13184.1|1
1651114500000|2022-04-28 02:55:00|13186.5|13184.5|13187.1|13185.1|13187.5|13185.5|13186.5|13184.5|7
1651114510000|2022-04-28 02:55:10|13187.4|13185.4|13187.8|13185.8|13188|13186|13187.4|13185.4|5
1651114520000|2022-04-28 02:55:20|13187.6|13185.6|13186.5|13184.5|13187.8|13185.8|13186.5|13184.5|3
1651114530000|2022-04-28 02:55:30|13186|13184|13185|13183|13186.1|13184.1|13184.4|13182.4|45
1651114540000|2022-04-28 02:55:40|13185.4|13183.4|13184.8|13182.8|13185.6|13183.6|13184.8|13182.8|10
1651114550000|2022-04-28 02:55:50|13184.9|13182.9|13184.4|13182.4|13185|13183|13184|13182|9
1651114560000|2022-04-28 02:56:00|13184.3|13182.3|13184.1|13182.1|13185|13183|13183.9|13181.9|16
1651114570000|2022-04-28 02:56:10|13184.4|13182.4|13185.1|13183.1|13185.5|13183.5|13184.4|13182.4|28
1651114580000|2022-04-28 02:56:20|13185|13183|13185.1|13183.1|13185.4|13183.4|13184.9|13182.9|3
1651114590000|2022-04-28 02:56:30|13184.6|13182.6|13184.9|13182.9|13185.4|13183.4|13184.5|13182.5|18
1651114600000|2022-04-28 02:56:40|13185.1|13183.1|13183.9|13181.9|13185.1|13183.1|13183.8|13181.8|7
1651114610000|2022-04-28 02:56:50|13183.8|13181.8|13183.3|13181.3|13183.8|13181.8|13183.3|13181.3|3
1651114620000|2022-04-28 02:57:00|13183.1|13181.1|13183|13181|13183.3|13181.3|13182.8|13180.8|5
1651114630000|2022-04-28 02:57:10|13182.9|13180.9|13183|13181|13183.1|13181.1|13182.9|13180.9|4
1651114640000|2022-04-28 02:57:20|13183.1|13181.1|13182.4|13180.4|13183.1|13181.1|13182.1|13180.1|7
1651114650000|2022-04-28 02:57:30|13182.5|13180.5|13183.3|13181.3|13183.3|13181.3|13182.5|13180.5|8
1651114660000|2022-04-28 02:57:40|13183.4|13181.4|13183|13181|13183.4|13181.4|13182.1|13180.1|8
1651114670000|2022-04-28 02:57:50|13183.1|13181.1|13183.4|13181.4|13183.8|13181.8|13183|13181|4
1651114680000|2022-04-28 02:58:00|13183.5|13181.5|13184.4|13182.4|13185|13183|13183.4|13181.4|11
1651114690000|2022-04-28 02:58:10|13184.1|13182.1|13183.8|13181.8|13185|13183|13183.8|13181.8|7
1651114700000|2022-04-28 02:58:20|13183.9|13181.9|13183.8|13181.8|13184.4|13182.4|13183.6|13181.6|3
1651114710000|2022-04-28 02:58:30|13183.9|13181.9|13181.3|13179.3|13183.9|13181.9|13179.9|13177.9|93
1651114720000|2022-04-28 02:58:40|13180.6|13178.6|13180.9|13178.9|13180.9|13178.9|13180.6|13178.6|3
1651114730000|2022-04-28 02:58:50|13180.8|13178.8|13181.5|13179.5|13181.6|13179.6|13180.6|13178.6|9
1651114740000|2022-04-28 02:59:00|13181.4|13179.4|13181.3|13179.3|13181.4|13179.4|13181.1|13179.1|4
1651114750000|2022-04-28 02:59:10|13182.1|13180.1|13181.4|13179.4|13182.4|13180.4|13181.1|13179.1|13
1651114760000|2022-04-28 02:59:20|13181.5|13179.5|13178.6|13176.6|13181.5|13179.5|13177.6|13175.6|16
1651114770000|2022-04-28 02:59:30|13178.4|13176.4|13180.1|13178.1|13180.4|13178.4|13178|13176|7
1651114780000|2022-04-28 02:59:40|13180.4|13178.4|13180.6|13178.6|13180.6|13178.6|13180|13178|16
1651114790000|2022-04-28 02:59:50|13180.5|13178.5|13180.5|13178.5|13181|13179|13180.4|13178.4|3
1651114800000|2022-04-28 03:00:00|13180.6|13178.6|13184.4|13182.4|13184.4|13182.4|13180.5|13178.5|29
1651114810000|2022-04-28 03:00:10|13184.1|13182.1|13183|13181|13184.1|13182.1|13182.9|13180.9|7
1651114820000|2022-04-28 03:00:20|13182.9|13180.9|13182.1|13180.1|13183.8|13181.8|13182|13180|5
1651114830000|2022-04-28 03:00:30|13182.4|13180.4|13181.4|13179.4|13182.4|13180.4|13180.6|13178.6|7
1651114840000|2022-04-28 03:00:40|13181.9|13179.9|13182.1|13180.1|13182.1|13180.1|13181.5|13179.5|3
1651114850000|2022-04-28 03:00:50|13181.9|13179.9|13181.3|13179.3|13182.1|13180.1|13181|13179|1
1651114860000|2022-04-28 03:01:00|13181.1|13179.1|13181.9|13179.9|13182|13180|13181.1|13179.1|3
1651114870000|2022-04-28 03:01:10|13181.8|13179.8|13182.1|13180.1|13182.3|13180.3|13181.5|13179.5|0
1651114880000|2022-04-28 03:01:20|13182.3|13180.3|13182|13180|13182.4|13180.4|13181.6|13179.6|3
1651114890000|2022-04-28 03:01:30|13182.1|13180.1|13182.9|13180.9|13183.3|13181.3|13182.1|13180.1|3
1651114900000|2022-04-28 03:01:40|13182.8|13180.8|13182.6|13180.6|13182.8|13180.8|13182.3|13180.3|0
1651114910000|2022-04-28 03:01:50|13182.8|13180.8|13182.3|13180.3|13182.8|13180.8|13182.3|13180.3|0
1651114920000|2022-04-28 03:02:00|13182.4|13180.4|13183.3|13181.3|13184|13182|13182|13180|10
1651114930000|2022-04-28 03:02:10|13183.1|13181.1|13182.8|13180.8|13183.4|13181.4|13182.8|13180.8|0
1651114940000|2022-04-28 03:02:20|13182.9|13180.9|13182.8|13180.8|13183.1|13181.1|13182.5|13180.5|2
1651114950000|2022-04-28 03:02:30|13182.6|13180.6|13182.5|13180.5|13182.8|13180.8|13182.4|13180.4|0
1651114960000|2022-04-28 03:02:40|13183|13181|13181.5|13179.5|13183|13181|13181.4|13179.4|3
1651114970000|2022-04-28 03:02:50|13181.6|13179.6|13181.3|13179.3|13181.6|13179.6|13181.1|13179.1|0
1651114980000|2022-04-28 03:03:00|13181.5|13179.5|13180.6|13178.6|13181.9|13179.9|13180.5|13178.5|4
1651114990000|2022-04-28 03:03:10|13180.5|13178.5|13181|13179|13181.5|13179.5|13180.4|13178.4|3
1651115000000|2022-04-28 03:03:20|13180.9|13178.9|13181.3|13179.3|13181.9|13179.9|13180.9|13178.9|0
1651115010000|2022-04-28 03:03:30|13181.6|13179.6|13180.6|13178.6|13181.6|13179.6|13180.6|13178.6|2
1651115020000|2022-04-28 03:03:40|13180.1|13178.1|13179.9|13177.9|13180.1|13178.1|13179.3|13177.3|9
1651115030000|2022-04-28 03:03:50|13179.8|13177.8|13179.8|13177.8|13180.3|13178.3|13179.4|13177.4|6
1651115040000|2022-04-28 03:04:00|13179.6|13177.6|13180.1|13178.1|13180.3|13178.3|13179.3|13177.3|5
1651115050000|2022-04-28 03:04:10|13180.3|13178.3|13180.1|13178.1|13180.5|13178.5|13179.9|13177.9|6
1651115060000|2022-04-28 03:04:20|13180.6|13178.6|13180.3|13178.3|13180.6|13178.6|13180.1|13178.1|5
1651115070000|2022-04-28 03:04:30|13180.1|13178.1|13180.1|13178.1|13180.4|13178.4|13179.6|13177.6|3
1651115080000|2022-04-28 03:04:40|13180|13178|13180.4|13178.4|13180.4|13178.4|13179.5|13177.5|4
1651115090000|2022-04-28 03:04:50|13180.1|13178.1|13180.3|13178.3|13180.6|13178.6|13179.6|13177.6|5
1651115100000|2022-04-28 03:05:00|13180.1|13178.1|13182|13180|13182.3|13180.3|13180.1|13178.1|6
1651115110000|2022-04-28 03:05:10|13182.1|13180.1|13182|13180|13182.3|13180.3|13181.4|13179.4|1
1651115120000|2022-04-28 03:05:20|13181.9|13179.9|13181.5|13179.5|13182|13180|13181.4|13179.4|2
1651115130000|2022-04-28 03:05:30|13181.8|13179.8|13181.9|13179.9|13182.3|13180.3|13181.1|13179.1|4
1651115140000|2022-04-28 03:05:40|13181.5|13179.5|13182.1|13180.1|13182.4|13180.4|13181.5|13179.5|1
1651115150000|2022-04-28 03:05:50|13181.9|13179.9|13181|13179|13181.9|13179.9|13180.4|13178.4|9
1651115160000|2022-04-28 03:06:00|13180.9|13178.9|13180.6|13178.6|13181.3|13179.3|13180.5|13178.5|1
1651115170000|2022-04-28 03:06:10|13180.9|13178.9|13179.8|13177.8|13181|13179|13179.8|13177.8|3
1651115180000|2022-04-28 03:06:20|13179.9|13177.9|13179.9|13177.9|13180.3|13178.3|13179.5|13177.5|3
1651115190000|2022-04-28 03:06:30|13179.5|13177.5|13179.9|13177.9|13179.9|13177.9|13179.1|13177.1|1
1651115200000|2022-04-28 03:06:40|13180.3|13178.3|13179.9|13177.9|13180.3|13178.3|13179.8|13177.8|2
1651115210000|2022-04-28 03:06:50|13180|13178|13180.6|13178.6|13181.3|13179.3|13180|13178|3
1651115220000|2022-04-28 03:07:00|13181.1|13179.1|13180.9|13178.9|13181.1|13179.1|13180.1|13178.1|2
1651115230000|2022-04-28 03:07:10|13180.6|13178.6|13179.8|13177.8|13180.8|13178.8|13179.6|13177.6|1
1651115240000|2022-04-28 03:07:20|13179.6|13177.6|13179.5|13177.5|13179.8|13177.8|13179.5|13177.5|0
1651115250000|2022-04-28 03:07:30|13179.6|13177.6|13179.5|13177.5|13179.6|13177.6|13179.5|13177.5|0
1651115260000|2022-04-28 03:07:40|13179.3|13177.3|13179.3|13177.3|13179.5|13177.5|13179.3|13177.3|4
1651115270000|2022-04-28 03:07:50|13179.5|13177.5|13181.3|13179.3|13181.3|13179.3|13179.3|13177.3|10
1651115280000|2022-04-28 03:08:00|13181.4|13179.4|13181.6|13179.6|13181.9|13179.9|13181.3|13179.3|3
1651115290000|2022-04-28 03:08:10|13181.8|13179.8|13182.6|13180.6|13183|13181|13181.6|13179.6|14
1651115300000|2022-04-28 03:08:20|13182.1|13180.1|13181.9|13179.9|13182.5|13180.5|13181.9|13179.9|5
1651115310000|2022-04-28 03:08:30|13181.8|13179.8|13181|13179|13181.8|13179.8|13180.8|13178.8|3
1651115320000|2022-04-28 03:08:40|13181.1|13179.1|13180.9|13178.9|13181.1|13179.1|13180.5|13178.5|2
1651115330000|2022-04-28 03:08:50|13181.1|13179.1|13181.5|13179.5|13181.5|13179.5|13180.4|13178.4|10
1651115340000|2022-04-28 03:09:00|13181.6|13179.6|13182.9|13180.9|13182.9|13180.9|13181.6|13179.6|4
1651115350000|2022-04-28 03:09:10|13182.8|13180.8|13183.6|13181.6|13183.6|13181.6|13182.8|13180.8|7
1651115360000|2022-04-28 03:09:20|13183.5|13181.5|13185.4|13183.4|13186.1|13184.1|13183.4|13181.4|32
1651115370000|2022-04-28 03:09:30|13185.5|13183.5|13187.4|13185.4|13188|13186|13185.4|13183.4|15
1651115380000|2022-04-28 03:09:40|13187.3|13185.3|13187.1|13185.1|13187.3|13185.3|13186.5|13184.5|13
1651115390000|2022-04-28 03:09:50|13186.5|13184.5|13186.9|13184.9|13187.3|13185.3|13185.9|13183.9|15
1651115400000|2022-04-28 03:10:00|13187|13185|13186.4|13184.4|13187.8|13185.8|13185.9|13183.9|16
1651115410000|2022-04-28 03:10:10|13186.5|13184.5|13183.4|13181.4|13186.6|13184.6|13183.3|13181.3|22
1651115420000|2022-04-28 03:10:20|13183.3|13181.3|13183.4|13181.4|13184.3|13182.3|13182.9|13180.9|10
1651115430000|2022-04-28 03:10:30|13183.6|13181.6|13182.1|13180.1|13183.6|13181.6|13182|13180|11
1651115440000|2022-04-28 03:10:40|13182.3|13180.3|13182.5|13180.5|13182.5|13180.5|13180.5|13178.5|15
1651115450000|2022-04-28 03:10:50|13182.4|13180.4|13181.5|13179.5|13183.9|13181.9|13181.4|13179.4|8
1651115460000|2022-04-28 03:11:00|13181.4|13179.4|13184.3|13182.3|13185.1|13183.1|13181|13179|15
1651115470000|2022-04-28 03:11:10|13184.4|13182.4|13185.5|13183.5|13185.5|13183.5|13184|13182|5
1651115480000|2022-04-28 03:11:20|13185.6|13183.6|13187.3|13185.3|13187.8|13185.8|13185.5|13183.5|13
1651115490000|2022-04-28 03:11:30|13187.4|13185.4|13188.6|13186.6|13188.9|13186.9|13186.8|13184.8|7
1651115500000|2022-04-28 03:11:40|13188.5|13186.5|13187.9|13185.9|13188.6|13186.6|13187.4|13185.4|12
1651115510000|2022-04-28 03:11:50|13187.8|13185.8|13189.1|13187.1|13189.8|13187.8|13187.8|13185.8|34
1651115520000|2022-04-28 03:12:00|13189|13187|13187.4|13185.4|13189|13187|13187|13185|13
1651115530000|2022-04-28 03:12:10|13187.5|13185.5|13187.6|13185.6|13188.4|13186.4|13186.4|13184.4|7
1651115540000|2022-04-28 03:12:20|13187.5|13185.5|13187.4|13185.4|13187.6|13185.6|13186.9|13184.9|5
1651115550000|2022-04-28 03:12:30|13187.5|13185.5|13189.3|13187.3|13190.1|13188.1|13187.5|13185.5|11
1651115560000|2022-04-28 03:12:40|13189.4|13187.4|13188|13186|13189.4|13187.4|13187|13185|14
1651115570000|2022-04-28 03:12:50|13187.9|13185.9|13189.3|13187.3|13189.4|13187.4|13187.9|13185.9|4
1651115580000|2022-04-28 03:13:00|13189.4|13187.4|13188.9|13186.9|13189.8|13187.8|13188.6|13186.6|3
1651115590000|2022-04-28 03:13:10|13189|13187|13188|13186|13189.1|13187.1|13187.9|13185.9|18
1651115600000|2022-04-28 03:13:20|13188.1|13186.1|13187|13185|13188.1|13186.1|13186.9|13184.9|3
1651115610000|2022-04-28 03:13:30|13186.9|13184.9|13187.5|13185.5|13188.3|13186.3|13186.8|13184.8|16
1651115620000|2022-04-28 03:13:40|13187.3|13185.3|13187.5|13185.5|13188.4|13186.4|13186.8|13184.8|12
1651115630000|2022-04-28 03:13:50|13187.4|13185.4|13187.4|13185.4|13187.4|13185.4|13186|13184|5
1651115640000|2022-04-28 03:14:00|13187.6|13185.6|13185.5|13183.5|13187.6|13185.6|13185.3|13183.3|7
1651115650000|2022-04-28 03:14:10|13185.4|13183.4|13186|13184|13186.1|13184.1|13185.3|13183.3|8
1651115660000|2022-04-28 03:14:20|13186.5|13184.5|13186.4|13184.4|13186.5|13184.5|13185.9|13183.9|5
1651115670000|2022-04-28 03:14:30|13186.5|13184.5|13187.1|13185.1|13187.3|13185.3|13186.5|13184.5|6
1651115680000|2022-04-28 03:14:40|13187|13185|13187.6|13185.6|13188.1|13186.1|13187|13185|7
1651115690000|2022-04-28 03:14:50|13187.8|13185.8|13188.8|13186.8|13188.8|13186.8|13187.6|13185.6|5
1651115700000|2022-04-28 03:15:00|13188.6|13186.6|13188.8|13186.8|13188.8|13186.8|13186.8|13184.8|10
1651115710000|2022-04-28 03:15:10|13189.5|13187.5|13189|13187|13190.9|13188.9|13188.5|13186.5|15
1651115720000|2022-04-28 03:15:20|13189.1|13187.1|13189.6|13187.6|13190.5|13188.5|13189.1|13187.1|9
1651115730000|2022-04-28 03:15:30|13189.4|13187.4|13189.9|13187.9|13190|13188|13189.1|13187.1|6
1651115740000|2022-04-28 03:15:40|13189.8|13187.8|13189.6|13187.6|13189.9|13187.9|13189.1|13187.1|3
1651115750000|2022-04-28 03:15:50|13189.8|13187.8|13189.5|13187.5|13189.9|13187.9|13189.3|13187.3|2
1651115760000|2022-04-28 03:16:00|13189.6|13187.6|13186.1|13184.1|13189.9|13187.9|13186|13184|19
1651115770000|2022-04-28 03:16:10|13186.3|13184.3|13185.8|13183.8|13186.6|13184.6|13185.6|13183.6|2
1651115780000|2022-04-28 03:16:20|13185.9|13183.9|13184.5|13182.5|13186|13184|13183.5|13181.5|16
1651115790000|2022-04-28 03:16:30|13184.1|13182.1|13184.6|13182.6|13186|13184|13184.1|13182.1|12
1651115800000|2022-04-28 03:16:40|13184.5|13182.5|13184.5|13182.5|13185.1|13183.1|13184.4|13182.4|3
1651115810000|2022-04-28 03:16:50|13184.4|13182.4|13183.4|13181.4|13184.5|13182.5|13183.4|13181.4|4
1651115820000|2022-04-28 03:17:00|13183.5|13181.5|13180.9|13178.9|13184.1|13182.1|13180.1|13178.1|30
1651115830000|2022-04-28 03:17:10|13180.8|13178.8|13181.4|13179.4|13181.8|13179.8|13180.6|13178.6|14
1651115840000|2022-04-28 03:17:20|13181.5|13179.5|13180.3|13178.3|13183.1|13181.1|13179.1|13177.1|74
1651115850000|2022-04-28 03:17:30|13180.4|13178.4|13179.9|13177.9|13180.6|13178.6|13179.6|13177.6|2
1651115860000|2022-04-28 03:17:40|13179.8|13177.8|13181.4|13179.4|13181.8|13179.8|13179.6|13177.6|8
1651115870000|2022-04-28 03:17:50|13181.3|13179.3|13180|13178|13181.3|13179.3|13180|13178|2
1651115880000|2022-04-28 03:18:00|13180.6|13178.6|13181.4|13179.4|13181.6|13179.6|13180.6|13178.6|5
1651115890000|2022-04-28 03:18:10|13181.6|13179.6|13181.4|13179.4|13181.9|13179.9|13181.1|13179.1|0
1651115900000|2022-04-28 03:18:20|13181.3|13179.3|13181.4|13179.4|13182.4|13180.4|13181.3|13179.3|5
1651115910000|2022-04-28 03:18:30|13181.3|13179.3|13179.5|13177.5|13181.3|13179.3|13179.5|13177.5|12
1651115920000|2022-04-28 03:18:40|13179.6|13177.6|13180.6|13178.6|13181.3|13179.3|13179.6|13177.6|2
1651115930000|2022-04-28 03:18:50|13180.8|13178.8|13179.9|13177.9|13181.9|13179.9|13179.9|13177.9|5
1651115940000|2022-04-28 03:19:00|13180|13178|13173.4|13171.4|13180|13178|13173.3|13171.3|61
1651115950000|2022-04-28 03:19:10|13173.3|13171.3|13173.4|13171.4|13174|13172|13172.5|13170.5|23
1651115960000|2022-04-28 03:19:20|13173.3|13171.3|13170.4|13168.4|13173.5|13171.5|13168.8|13166.8|115
1651115970000|2022-04-28 03:19:30|13170.3|13168.3|13170.8|13168.8|13171.4|13169.4|13168.4|13166.4|43
1651115980000|2022-04-28 03:19:40|13170.6|13168.6|13172|13170|13173.9|13171.9|13170.3|13168.3|22
1651115990000|2022-04-28 03:19:50|13171.6|13169.6|13172.6|13170.6|13173.8|13171.8|13171.5|13169.5|8
1651116000000|2022-04-28 03:20:00|13172.8|13170.8|13171.6|13169.6|13173.1|13171.1|13170.4|13168.4|19
1651116010000|2022-04-28 03:20:10|13171.5|13169.5|13170.5|13168.5|13171.5|13169.5|13170.3|13168.3|18
1651116020000|2022-04-28 03:20:20|13170.4|13168.4|13171.1|13169.1|13171.6|13169.6|13170.3|13168.3|24
1651116030000|2022-04-28 03:20:30|13171|13169|13172.6|13170.6|13172.6|13170.6|13170.3|13168.3|11
1651116040000|2022-04-28 03:20:40|13172.5|13170.5|13172.4|13170.4|13173.8|13171.8|13172.4|13170.4|16
1651116050000|2022-04-28 03:20:50|13172.3|13170.3|13173|13171|13173.1|13171.1|13172|13170|22
1651116060000|2022-04-28 03:21:00|13173.4|13171.4|13172.5|13170.5|13173.6|13171.6|13171|13169|16
1651116070000|2022-04-28 03:21:10|13172.4|13170.4|13176.4|13174.4|13177.1|13175.1|13171.9|13169.9|21
1651116080000|2022-04-28 03:21:20|13176.3|13174.3|13175.4|13173.4|13176.4|13174.4|13175.1|13173.1|18
1651116090000|2022-04-28 03:21:30|13175.3|13173.3|13174.4|13172.4|13175.4|13173.4|13174.3|13172.3|8
1651116100000|2022-04-28 03:21:40|13174.3|13172.3|13174|13172|13174.5|13172.5|13172.5|13170.5|10
1651116110000|2022-04-28 03:21:50|13174.1|13172.1|13174.4|13172.4|13174.4|13172.4|13173.6|13171.6|4
1651116120000|2022-04-28 03:22:00|13174.6|13172.6|13173.4|13171.4|13174.6|13172.6|13172.6|13170.6|5
1651116130000|2022-04-28 03:22:10|13173.1|13171.1|13172.8|13170.8|13173.6|13171.6|13172.6|13170.6|3
1651116140000|2022-04-28 03:22:20|13173.3|13171.3|13172.8|13170.8|13173.5|13171.5|13172.4|13170.4|5
1651116150000|2022-04-28 03:22:30|13172.6|13170.6|13173|13171|13173.4|13171.4|13172.4|13170.4|3
1651116160000|2022-04-28 03:22:40|13173.1|13171.1|13174|13172|13174.4|13172.4|13173.1|13171.1|3
1651116170000|2022-04-28 03:22:50|13174.1|13172.1|13174.5|13172.5|13174.5|13172.5|13173.1|13171.1|7
1651116180000|2022-04-28 03:23:00|13174.4|13172.4|13171.8|13169.8|13174.9|13172.9|13171.8|13169.8|18
1651116190000|2022-04-28 03:23:10|13171.6|13169.6|13171.6|13169.6|13171.8|13169.8|13170.5|13168.5|13
1651116200000|2022-04-28 03:23:20|13171.4|13169.4|13170.4|13168.4|13172.4|13170.4|13169.4|13167.4|19
1651116210000|2022-04-28 03:23:30|13170.3|13168.3|13171.6|13169.6|13172.1|13170.1|13170.3|13168.3|9
1651116220000|2022-04-28 03:23:40|13171.8|13169.8|13173.4|13171.4|13174.1|13172.1|13171.8|13169.8|11
1651116230000|2022-04-28 03:23:50|13173.1|13171.1|13175.1|13173.1|13175.1|13173.1|13171.8|13169.8|57
1651116240000|2022-04-28 03:24:00|13175|13173|13175.3|13173.3|13176.3|13174.3|13174.9|13172.9|10
1651116250000|2022-04-28 03:24:10|13175.4|13173.4|13175.5|13173.5|13175.6|13173.6|13174.8|13172.8|5
1651116260000|2022-04-28 03:24:20|13175.4|13173.4|13174.4|13172.4|13175.6|13173.6|13174.4|13172.4|2
1651116270000|2022-04-28 03:24:30|13174.3|13172.3|13174.3|13172.3|13175.3|13173.3|13174.3|13172.3|4
1651116280000|2022-04-28 03:24:40|13174.1|13172.1|13173.6|13171.6|13174.5|13172.5|13173.1|13171.1|6
1651116290000|2022-04-28 03:24:50|13173.5|13171.5|13174.5|13172.5|13174.5|13172.5|13173.5|13171.5|1
1651116300000|2022-04-28 03:25:00|13174.4|13172.4|13174.4|13172.4|13175.9|13173.9|13173.3|13171.3|15
1651116310000|2022-04-28 03:25:10|13174.3|13172.3|13174|13172|13174.6|13172.6|13173.1|13171.1|3
1651116320000|2022-04-28 03:25:20|13174.1|13172.1|13176.1|13174.1|13176.3|13174.3|13174|13172|1
1651116330000|2022-04-28 03:25:30|13176|13174|13176.8|13174.8|13176.8|13174.8|13175.4|13173.4|8
1651116340000|2022-04-28 03:25:40|13177.9|13175.9|13178.4|13176.4|13178.9|13176.9|13177.9|13175.9|17
1651116350000|2022-04-28 03:25:50|13178.3|13176.3|13177.9|13175.9|13178.4|13176.4|13177.8|13175.8|0
1651116360000|2022-04-28 03:26:00|13178.1|13176.1|13178.4|13176.4|13179.4|13177.4|13177.9|13175.9|10
1651116370000|2022-04-28 03:26:10|13178.3|13176.3|13179|13177|13179.1|13177.1|13178.3|13176.3|3
1651116380000|2022-04-28 03:26:20|13179.6|13177.6|13177.8|13175.8|13179.6|13177.6|13177.8|13175.8|20
1651116390000|2022-04-28 03:26:30|13178.4|13176.4|13178.1|13176.1|13179|13177|13177.6|13175.6|12
1651116400000|2022-04-28 03:26:40|13178|13176|13178.3|13176.3|13178.4|13176.4|13177.9|13175.9|1
1651116410000|2022-04-28 03:26:50|13178.1|13176.1|13177.5|13175.5|13178.1|13176.1|13177.5|13175.5|5
1651116420000|2022-04-28 03:27:00|13177.4|13175.4|13177.9|13175.9|13178|13176|13176.9|13174.9|4
1651116430000|2022-04-28 03:27:10|13178|13176|13177|13175|13178|13176|13176.9|13174.9|7
1651116440000|2022-04-28 03:27:20|13177.1|13175.1|13176.9|13174.9|13177.4|13175.4|13176.5|13174.5|2
1651116450000|2022-04-28 03:27:30|13176.8|13174.8|13176.3|13174.3|13176.9|13174.9|13176.3|13174.3|4
1651116460000|2022-04-28 03:27:40|13175.9|13173.9|13175.1|13173.1|13176|13174|13174.9|13172.9|7
1651116470000|2022-04-28 03:27:50|13175.5|13173.5|13175.5|13173.5|13175.5|13173.5|13175.1|13173.1|3
1651116480000|2022-04-28 03:28:00|13175.4|13173.4|13175.1|13173.1|13176.4|13174.4|13174.8|13172.8|14
1651116490000|2022-04-28 03:28:10|13175|13173|13176.1|13174.1|13176.1|13174.1|13174.9|13172.9|0
1651116500000|2022-04-28 03:28:20|13176|13174|13175.6|13173.6|13176|13174|13175.4|13173.4|3
1651116510000|2022-04-28 03:28:30|13175.8|13173.8|13175.5|13173.5|13175.8|13173.8|13175.4|13173.4|2
1651116520000|2022-04-28 03:28:40|13175.6|13173.6|13175.4|13173.4|13175.6|13173.6|13175.3|13173.3|1
1651116530000|2022-04-28 03:28:50|13175.5|13173.5|13175.4|13173.4|13175.6|13173.6|13175.3|13173.3|1
1651116540000|2022-04-28 03:29:00|13175.3|13173.3|13172.6|13170.6|13175.5|13173.5|13172.6|13170.6|20
1651116550000|2022-04-28 03:29:10|13172.5|13170.5|13172.3|13170.3|13173.4|13171.4|13171.5|13169.5|24
1651116560000|2022-04-28 03:29:20|13172.1|13170.1|13172.4|13170.4|13172.9|13170.9|13172|13170|3
1651116570000|2022-04-28 03:29:30|13172.3|13170.3|13173.3|13171.3|13173.4|13171.4|13172.1|13170.1|8
1651116580000|2022-04-28 03:29:40|13173.5|13171.5|13173.9|13171.9|13174.5|13172.5|13173.1|13171.1|6
1651116590000|2022-04-28 03:29:50|13174.1|13172.1|13175.4|13173.4|13175.4|13173.4|13174.1|13172.1|9
1651116600000|2022-04-28 03:30:00|13176.1|13174.1|13174.8|13172.8|13176.1|13174.1|13173.6|13171.6|29
1651116610000|2022-04-28 03:30:10|13174.6|13172.6|13176.1|13174.1|13176.3|13174.3|13173.9|13171.9|10
1651116620000|2022-04-28 03:30:20|13176|13174|13176.9|13174.9|13176.9|13174.9|13175.9|13173.9|9
1651116630000|2022-04-28 03:30:30|13176.8|13174.8|13177.1|13175.1|13177.1|13175.1|13175.5|13173.5|8
1651116640000|2022-04-28 03:30:40|13177.4|13175.4|13177.6|13175.6|13178.9|13176.9|13177.4|13175.4|18
1651116650000|2022-04-28 03:30:50|13177.4|13175.4|13178.9|13176.9|13179.1|13177.1|13177.3|13175.3|6
1651116660000|2022-04-28 03:31:00|13178.5|13176.5|13179.5|13177.5|13179.5|13177.5|13177.6|13175.6|9
1651116670000|2022-04-28 03:31:10|13179.6|13177.6|13180.5|13178.5|13180.5|13178.5|13179.3|13177.3|14
1651116680000|2022-04-28 03:31:20|13180.6|13178.6|13182.3|13180.3|13183.4|13181.4|13180.6|13178.6|18
1651116690000|2022-04-28 03:31:30|13182.9|13180.9|13183.6|13181.6|13183.8|13181.8|13182.8|13180.8|13
1651116700000|2022-04-28 03:31:40|13183.5|13181.5|13184.5|13182.5|13184.5|13182.5|13183.1|13181.1|7
1651116710000|2022-04-28 03:31:50|13184.4|13182.4|13182.9|13180.9|13184.4|13182.4|13182.5|13180.5|26
1651116720000|2022-04-28 03:32:00|13182.8|13180.8|13177.6|13175.6|13182.9|13180.9|13177.6|13175.6|60
1651116730000|2022-04-28 03:32:10|13177.3|13175.3|13175.4|13173.4|13178.1|13176.1|13174.9|13172.9|39
1651116740000|2022-04-28 03:32:20|13175.5|13173.5|13176.4|13174.4|13176.4|13174.4|13175.4|13173.4|8
1651116750000|2022-04-28 03:32:30|13176.3|13174.3|13176.4|13174.4|13176.4|13174.4|13175.8|13173.8|0
1651116760000|2022-04-28 03:32:40|13176.3|13174.3|13175.4|13173.4|13176.3|13174.3|13175.3|13173.3|6
1651116770000|2022-04-28 03:32:50|13175.5|13173.5|13176.3|13174.3|13176.4|13174.4|13175.3|13173.3|1
1651116780000|2022-04-28 03:33:00|13176.4|13174.4|13175.1|13173.1|13176.6|13174.6|13174.3|13172.3|32
1651116790000|2022-04-28 03:33:10|13175|13173|13176.8|13174.8|13177.4|13175.4|13175|13173|19
1651116800000|2022-04-28 03:33:20|13176.5|13174.5|13176.4|13174.4|13176.6|13174.6|13176.1|13174.1|5
1651116810000|2022-04-28 03:33:30|13176.5|13174.5|13176.8|13174.8|13176.8|13174.8|13176.1|13174.1|5
1651116820000|2022-04-28 03:33:40|13176.6|13174.6|13178.4|13176.4|13178.6|13176.6|13176.4|13174.4|11
1651116830000|2022-04-28 03:33:50|13178.3|13176.3|13182.4|13180.4|13182.5|13180.5|13178.3|13176.3|7
1651116840000|2022-04-28 03:34:00|13182.3|13180.3|13180.8|13178.8|13182.3|13180.3|13180.6|13178.6|10
1651116850000|2022-04-28 03:34:10|13180.9|13178.9|13179.6|13177.6|13180.9|13178.9|13179.1|13177.1|4
1651116860000|2022-04-28 03:34:20|13179.5|13177.5|13178.3|13176.3|13179.6|13177.6|13178.3|13176.3|6
1651116870000|2022-04-28 03:34:30|13178.4|13176.4|13178|13176|13178.4|13176.4|13177.6|13175.6|2
1651116880000|2022-04-28 03:34:40|13178.1|13176.1|13178.6|13176.6|13178.6|13176.6|13177.5|13175.5|5
1651116890000|2022-04-28 03:34:50|13178.4|13176.4|13178.5|13176.5|13178.8|13176.8|13177.5|13175.5|0
1651116900000|2022-04-28 03:35:00|13178.4|13176.4|13177.1|13175.1|13178.4|13176.4|13177|13175|4
1651116910000|2022-04-28 03:35:10|13177|13175|13177.4|13175.4|13177.9|13175.9|13176|13174|9
1651116920000|2022-04-28 03:35:20|13177.9|13175.9|13177.1|13175.1|13177.9|13175.9|13177.1|13175.1|1
1651116930000|2022-04-28 03:35:30|13177.3|13175.3|13177.9|13175.9|13177.9|13175.9|13177.1|13175.1|1
1651116940000|2022-04-28 03:35:40|13178.1|13176.1|13177.6|13175.6|13178.3|13176.3|13177.6|13175.6|0
1651116950000|2022-04-28 03:35:50|13176.6|13174.6|13175.5|13173.5|13176.6|13174.6|13175.4|13173.4|15
1651116960000|2022-04-28 03:36:00|13175.6|13173.6|13173.3|13171.3|13176.4|13174.4|13173|13171|3
1651116970000|2022-04-28 03:36:10|13173.1|13171.1|13173.6|13171.6|13173.6|13171.6|13171.8|13169.8|9
1651116980000|2022-04-28 03:36:20|13173.4|13171.4|13176|13174|13177.4|13175.4|13173.3|13171.3|18
1651116990000|2022-04-28 03:36:30|13175.9|13173.9|13176.4|13174.4|13176.5|13174.5|13175.9|13173.9|0
1651117000000|2022-04-28 03:36:40|13176.5|13174.5|13177.1|13175.1|13177.1|13175.1|13176.4|13174.4|4
1651117010000|2022-04-28 03:36:50|13177|13175|13176.5|13174.5|13177.1|13175.1|13176.4|13174.4|0
1651117020000|2022-04-28 03:37:00|13176.6|13174.6|13176.6|13174.6|13176.8|13174.8|13175.8|13173.8|2
1651117030000|2022-04-28 03:37:10|13176.5|13174.5|13176|13174|13176.5|13174.5|13175.1|13173.1|1
1651117040000|2022-04-28 03:37:20|13175.9|13173.9|13176.1|13174.1|13176.1|13174.1|13174.8|13172.8|4
1651117050000|2022-04-28 03:37:30|13175.8|13173.8|13175.5|13173.5|13175.8|13173.8|13174.3|13172.3|6
1651117060000|2022-04-28 03:37:40|13175.4|13173.4|13175.8|13173.8|13175.8|13173.8|13175.3|13173.3|0
1651117070000|2022-04-28 03:37:50|13175.6|13173.6|13175.6|13173.6|13176.3|13174.3|13175.6|13173.6|0
1651117080000|2022-04-28 03:38:00|13175.5|13173.5|13175.1|13173.1|13175.9|13173.9|13174.9|13172.9|7
1651117090000|2022-04-28 03:38:10|13175|13173|13173.8|13171.8|13175|13173|13173.8|13171.8|12
1651117100000|2022-04-28 03:38:20|13173.5|13171.5|13172.9|13170.9|13174.1|13172.1|13172.8|13170.8|15
1651117110000|2022-04-28 03:38:30|13172.8|13170.8|13174.3|13172.3|13174.4|13172.4|13172.8|13170.8|4
1651117120000|2022-04-28 03:38:40|13174.4|13172.4|13173.4|13171.4|13174.5|13172.5|13173.4|13171.4|4
1651117130000|2022-04-28 03:38:50|13173.3|13171.3|13172.5|13170.5|13173.8|13171.8|13172.4|13170.4|4
1651117140000|2022-04-28 03:39:00|13172.4|13170.4|13171.1|13169.1|13172.5|13170.5|13170.8|13168.8|6
1651117150000|2022-04-28 03:39:10|13171.3|13169.3|13172.4|13170.4|13172.5|13170.5|13171.3|13169.3|2
1651117160000|2022-04-28 03:39:20|13172.5|13170.5|13171.3|13169.3|13172.5|13170.5|13171.1|13169.1|1
1651117170000|2022-04-28 03:39:30|13171.1|13169.1|13171.6|13169.6|13171.6|13169.6|13171|13169|0
1651117180000|2022-04-28 03:39:40|13171.5|13169.5|13171.4|13169.4|13171.6|13169.6|13170.8|13168.8|8
1651117190000|2022-04-28 03:39:50|13171.6|13169.6|13171.5|13169.5|13171.6|13169.6|13170.8|13168.8|3
1651117200000|2022-04-28 03:40:00|13171.1|13169.1|13171.6|13169.6|13171.6|13169.6|13170.6|13168.6|8
1651117210000|2022-04-28 03:40:10|13171.5|13169.5|13166.6|13164.6|13171.8|13169.8|13165.9|13163.9|45
1651117220000|2022-04-28 03:40:20|13166.4|13164.4|13166.6|13164.6|13167.9|13165.9|13166.4|13164.4|9
1651117230000|2022-04-28 03:40:30|13167.4|13165.4|13168.9|13166.9|13169.1|13167.1|13167.1|13165.1|11
1651117240000|2022-04-28 03:40:40|13168.8|13166.8|13168.1|13166.1|13169|13167|13168.1|13166.1|2
1651117250000|2022-04-28 03:40:50|13168|13166|13167.5|13165.5|13168.3|13166.3|13166.8|13164.8|9
1651117260000|2022-04-28 03:41:00|13167.4|13165.4|13167.9|13165.9|13168.5|13166.5|13167.3|13165.3|7
1651117270000|2022-04-28 03:41:10|13168|13166|13167|13165|13168.4|13166.4|13167|13165|3
1651117280000|2022-04-28 03:41:20|13167.3|13165.3|13168.5|13166.5|13168.5|13166.5|13166.8|13164.8|12
1651117290000|2022-04-28 03:41:30|13168.6|13166.6|13170.4|13168.4|13170.8|13168.8|13168.6|13166.6|17
1651117300000|2022-04-28 03:41:40|13170.3|13168.3|13171.1|13169.1|13171.3|13169.3|13170.1|13168.1|6
1651117310000|2022-04-28 03:41:50|13171.3|13169.3|13171.4|13169.4|13171.9|13169.9|13170.8|13168.8|4
1651117320000|2022-04-28 03:42:00|13171.3|13169.3|13171.4|13169.4|13171.5|13169.5|13170.3|13168.3|10
1651117330000|2022-04-28 03:42:10|13171.3|13169.3|13171.4|13169.4|13171.6|13169.6|13170.6|13168.6|2
1651117340000|2022-04-28 03:42:20|13171.3|13169.3|13171.4|13169.4|13172.6|13170.6|13171.1|13169.1|10
1651117350000|2022-04-28 03:42:30|13171.5|13169.5|13172.1|13170.1|13172.5|13170.5|13171.4|13169.4|2
1651117360000|2022-04-28 03:42:40|13172|13170|13172|13170|13172.4|13170.4|13171.9|13169.9|10
1651117370000|2022-04-28 03:42:50|13172.1|13170.1|13171.9|13169.9|13172.4|13170.4|13171.8|13169.8|2
1651117380000|2022-04-28 03:43:00|13171.8|13169.8|13171.4|13169.4|13171.8|13169.8|13171|13169|6
1651117390000|2022-04-28 03:43:10|13171.3|13169.3|13171.6|13169.6|13171.8|13169.8|13171.3|13169.3|7
1651117400000|2022-04-28 03:43:20|13171.8|13169.8|13172.4|13170.4|13172.4|13170.4|13171.8|13169.8|5
1651117410000|2022-04-28 03:43:30|13172.3|13170.3|13171.5|13169.5|13172.3|13170.3|13171.5|13169.5|7
1651117420000|2022-04-28 03:43:40|13171.6|13169.6|13171.8|13169.8|13171.9|13169.9|13171.5|13169.5|2
1651117430000|2022-04-28 03:43:50|13171.6|13169.6|13170.3|13168.3|13171.6|13169.6|13170.3|13168.3|5
1651117440000|2022-04-28 03:44:00|13170.4|13168.4|13171.4|13169.4|13171.4|13169.4|13170.4|13168.4|10
1651117450000|2022-04-28 03:44:10|13171.3|13169.3|13171.4|13169.4|13171.5|13169.5|13171.1|13169.1|5
1651117460000|2022-04-28 03:44:20|13171.3|13169.3|13171.9|13169.9|13171.9|13169.9|13170.9|13168.9|2
1651117470000|2022-04-28 03:44:30|13172.1|13170.1|13170.5|13168.5|13172.1|13170.1|13170.5|13168.5|4
1651117480000|2022-04-28 03:44:40|13170.9|13168.9|13171.5|13169.5|13171.5|13169.5|13170.6|13168.6|3
1651117490000|2022-04-28 03:44:50|13171.4|13169.4|13172.4|13170.4|13172.4|13170.4|13171.4|13169.4|13
1651117500000|2022-04-28 03:45:00|13172.9|13170.9|13174.1|13172.1|13175.5|13173.5|13172.9|13170.9|25
1651117510000|2022-04-28 03:45:10|13174|13172|13174.3|13172.3|13174.5|13172.5|13174|13172|6
1651117520000|2022-04-28 03:45:20|13174.1|13172.1|13176.1|13174.1|13176.1|13174.1|13174.1|13172.1|6
1651117530000|2022-04-28 03:45:30|13176|13174|13175.9|13173.9|13176|13174|13175.3|13173.3|5
1651117540000|2022-04-28 03:45:40|13175.8|13173.8|13176.1|13174.1|13177.1|13175.1|13175.8|13173.8|5
1651117550000|2022-04-28 03:45:50|13176.3|13174.3|13175.9|13173.9|13176.4|13174.4|13175.9|13173.9|1
1651117560000|2022-04-28 03:46:00|13175.8|13173.8|13175|13173|13175.8|13173.8|13174.3|13172.3|17
1651117570000|2022-04-28 03:46:10|13175.1|13173.1|13174.9|13172.9|13175.3|13173.3|13174.5|13172.5|1
1651117580000|2022-04-28 03:46:20|13175|13173|13175|13173|13175.5|13173.5|13174|13172|6
1651117590000|2022-04-28 03:46:30|13174.9|13172.9|13174.1|13172.1|13175.1|13173.1|13174.1|13172.1|2
1651117600000|2022-04-28 03:46:40|13174|13172|13173.6|13171.6|13174|13172|13173.4|13171.4|1
1651117610000|2022-04-28 03:46:50|13173.5|13171.5|13173.1|13171.1|13173.6|13171.6|13173|13171|2
1651117620000|2022-04-28 03:47:00|13173|13171|13173.4|13171.4|13173.9|13171.9|13172.9|13170.9|3
1651117630000|2022-04-28 03:47:10|13173.3|13171.3|13173.8|13171.8|13173.9|13171.9|13173|13171|3
1651117640000|2022-04-28 03:47:20|13173.6|13171.6|13173.1|13171.1|13173.8|13171.8|13173.1|13171.1|2
1651117650000|2022-04-28 03:47:30|13173|13171|13173.9|13171.9|13174|13172|13173|13171|1
1651117660000|2022-04-28 03:47:40|13174|13172|13174.1|13172.1|13174.1|13172.1|13174|13172|0
1651117670000|2022-04-28 03:47:50|13174|13172|13172.1|13170.1|13174|13172|13172|13170|9
1651117680000|2022-04-28 03:48:00|13172|13170|13171.5|13169.5|13172.5|13170.5|13171|13169|16
1651117690000|2022-04-28 03:48:10|13171.4|13169.4|13173.1|13171.1|13173.4|13171.4|13171.4|13169.4|7
1651117700000|2022-04-28 03:48:20|13173.3|13171.3|13173.1|13171.1|13173.8|13171.8|13172.6|13170.6|0
1651117710000|2022-04-28 03:48:30|13172.6|13170.6|13173.4|13171.4|13173.4|13171.4|13172.6|13170.6|5
1651117720000|2022-04-28 03:48:40|13173.3|13171.3|13172.9|13170.9|13173.6|13171.6|13172.6|13170.6|0
1651117730000|2022-04-28 03:48:50|13172.8|13170.8|13172.5|13170.5|13173|13171|13172.5|13170.5|1
1651117740000|2022-04-28 03:49:00|13171.9|13169.9|13172.6|13170.6|13172.6|13170.6|13171.9|13169.9|1
1651117750000|2022-04-28 03:49:10|13172.5|13170.5|13172.6|13170.6|13172.6|13170.6|13172.5|13170.5|0
1651117760000|2022-04-28 03:49:20|13171.9|13169.9|13171.9|13169.9|13172.1|13170.1|13171.8|13169.8|4
1651117770000|2022-04-28 03:49:30|13172|13170|13173.1|13171.1|13173.6|13171.6|13171.9|13169.9|9
1651117780000|2022-04-28 03:49:40|13173.3|13171.3|13172.9|13170.9|13173.3|13171.3|13172.9|13170.9|2
1651117790000|2022-04-28 03:49:50|13173|13171|13173.4|13171.4|13173.9|13171.9|13172.8|13170.8|7
1651117800000|2022-04-28 03:50:00|13173.5|13171.5|13175.6|13173.6|13175.6|13173.6|13173.3|13171.3|16
1651117810000|2022-04-28 03:50:10|13175.5|13173.5|13174.6|13172.6|13175.5|13173.5|13174.4|13172.4|12
1651117820000|2022-04-28 03:50:20|13174.5|13172.5|13174.5|13172.5|13174.6|13172.6|13174.5|13172.5|0
1651117830000|2022-04-28 03:50:30|13174.4|13172.4|13174.8|13172.8|13174.8|13172.8|13174.4|13172.4|7
1651117840000|2022-04-28 03:50:40|13174.6|13172.6|13174.8|13172.8|13174.8|13172.8|13174.6|13172.6|0
1651117850000|2022-04-28 03:50:50|13174.6|13172.6|13173.6|13171.6|13174.6|13172.6|13173.6|13171.6|8
1651117860000|2022-04-28 03:51:00|13173.5|13171.5|13173.9|13171.9|13174|13172|13173.4|13171.4|5
1651117870000|2022-04-28 03:51:10|13174|13172|13174.8|13172.8|13174.9|13172.9|13174|13172|2
1651117880000|2022-04-28 03:51:20|13174.6|13172.6|13174.8|13172.8|13175|13173|13174.6|13172.6|0
1651117890000|2022-04-28 03:51:30|13174.9|13172.9|13174.1|13172.1|13174.9|13172.9|13174.1|13172.1|3
1651117900000|2022-04-28 03:51:40|13173.9|13171.9|13174.5|13172.5|13174.6|13172.6|13173.9|13171.9|0
1651117910000|2022-04-28 03:51:50|13174.6|13172.6|13175.4|13173.4|13175.8|13173.8|13174.6|13172.6|4
1651117920000|2022-04-28 03:52:00|13175.5|13173.5|13175.5|13173.5|13175.5|13173.5|13175.3|13173.3|3
1651117930000|2022-04-28 03:52:10|13175.1|13173.1|13175.6|13173.6|13175.9|13173.9|13175|13173|5
1651117940000|2022-04-28 03:52:20|13175.5|13173.5|13173.3|13171.3|13175.6|13173.6|13173.1|13171.1|4
1651117950000|2022-04-28 03:52:30|13173.1|13171.1|13173.3|13171.3|13173.4|13171.4|13173.1|13171.1|1
1651117960000|2022-04-28 03:52:40|13173.4|13171.4|13173.1|13171.1|13173.4|13171.4|13173.1|13171.1|1
1651117970000|2022-04-28 03:52:50|13172.5|13170.5|13173.1|13171.1|13173.3|13171.3|13172.3|13170.3|4
1651117980000|2022-04-28 03:53:00|13173|13171|13172.3|13170.3|13173.3|13171.3|13172.3|13170.3|2
1651117990000|2022-04-28 03:53:10|13172.4|13170.4|13172.3|13170.3|13172.5|13170.5|13171.9|13169.9|1
1651118000000|2022-04-28 03:53:20|13172.4|13170.4|13173.4|13171.4|13173.4|13171.4|13172.4|13170.4|1
1651118010000|2022-04-28 03:53:30|13173.5|13171.5|13173.1|13171.1|13173.5|13171.5|13173|13171|4
1651118020000|2022-04-28 03:53:40|13173|13171|13173.1|13171.1|13173.4|13171.4|13173|13171|3
1651118030000|2022-04-28 03:53:50|13173|13171|13171.9|13169.9|13173|13171|13171.6|13169.6|7
1651118040000|2022-04-28 03:54:00|13171.8|13169.8|13172.9|13170.9|13172.9|13170.9|13171.5|13169.5|3
1651118050000|2022-04-28 03:54:10|13172.8|13170.8|13172.4|13170.4|13172.8|13170.8|13171.5|13169.5|8
1651118060000|2022-04-28 03:54:20|13172.3|13170.3|13171.8|13169.8|13172.6|13170.6|13171.8|13169.8|1
1651118070000|2022-04-28 03:54:30|13171.6|13169.6|13174|13172|13174|13172|13171.6|13169.6|9
1651118080000|2022-04-28 03:54:40|13173.9|13171.9|13171.6|13169.6|13174|13172|13171.6|13169.6|11
1651118090000|2022-04-28 03:54:50|13171.5|13169.5|13172.1|13170.1|13172.3|13170.3|13171.5|13169.5|1
1651118100000|2022-04-28 03:55:00|13172.3|13170.3|13173.6|13171.6|13173.6|13171.6|13172|13170|5
1651118110000|2022-04-28 03:55:10|13173.5|13171.5|13173.4|13171.4|13173.6|13171.6|13172.8|13170.8|6
1651118120000|2022-04-28 03:55:20|13173.1|13171.1|13173.5|13171.5|13173.6|13171.6|13172.8|13170.8|0
1651118130000|2022-04-28 03:55:30|13173.4|13171.4|13173.4|13171.4|13173.6|13171.6|13172.6|13170.6|1
1651118140000|2022-04-28 03:55:40|13173.1|13171.1|13175.5|13173.5|13175.5|13173.5|13173.1|13171.1|8
1651118150000|2022-04-28 03:55:50|13176.1|13174.1|13175.6|13173.6|13176.1|13174.1|13175.4|13173.4|3
1651118160000|2022-04-28 03:56:00|13175.5|13173.5|13176.3|13174.3|13176.8|13174.8|13175.5|13173.5|6
1651118170000|2022-04-28 03:56:10|13176.4|13174.4|13175.4|13173.4|13176.4|13174.4|13175.4|13173.4|10
1651118180000|2022-04-28 03:56:20|13175.6|13173.6|13174.1|13172.1|13175.6|13173.6|13174|13172|6
1651118190000|2022-04-28 03:56:30|13174|13172|13173.9|13171.9|13174.4|13172.4|13173.9|13171.9|1
1651118200000|2022-04-28 03:56:40|13174|13172|13174|13172|13174|13172|13173.8|13171.8|0
1651118210000|2022-04-28 03:56:50|13173.9|13171.9|13176.5|13174.5|13176.9|13174.9|13173.9|13171.9|20
1651118220000|2022-04-28 03:57:00|13176.6|13174.6|13175.4|13173.4|13176.8|13174.8|13175.4|13173.4|12
1651118230000|2022-04-28 03:57:10|13175.5|13173.5|13176.4|13174.4|13176.5|13174.5|13175|13173|13
1651118240000|2022-04-28 03:57:20|13176.5|13174.5|13176.1|13174.1|13176.6|13174.6|13176|13174|1
1651118250000|2022-04-28 03:57:30|13176.3|13174.3|13176.5|13174.5|13177.1|13175.1|13176.3|13174.3|1
1651118260000|2022-04-28 03:57:40|13176.4|13174.4|13175.9|13173.9|13176.4|13174.4|13175.9|13173.9|1
1651118270000|2022-04-28 03:57:50|13175.8|13173.8|13176.4|13174.4|13176.6|13174.6|13175.6|13173.6|2
1651118280000|2022-04-28 03:58:00|13176.3|13174.3|13176.6|13174.6|13176.9|13174.9|13176.1|13174.1|2
1651118290000|2022-04-28 03:58:10|13176.9|13174.9|13175.8|13173.8|13176.9|13174.9|13175.3|13173.3|10
1651118300000|2022-04-28 03:58:20|13175.6|13173.6|13175.4|13173.4|13175.6|13173.6|13175.3|13173.3|0
1651118310000|2022-04-28 03:58:30|13175.1|13173.1|13175.1|13173.1|13175.4|13173.4|13175|13173|0
1651118320000|2022-04-28 03:58:40|13175|13173|13177.3|13175.3|13177.3|13175.3|13175|13173|10
1651118330000|2022-04-28 03:58:50|13177.1|13175.1|13178.5|13176.5|13178.6|13176.6|13177|13175|30
1651118340000|2022-04-28 03:59:00|13178.6|13176.6|13177.9|13175.9|13178.6|13176.6|13177.9|13175.9|8
1651118350000|2022-04-28 03:59:10|13177.8|13175.8|13177.8|13175.8|13177.9|13175.9|13177.6|13175.6|0
1651118360000|2022-04-28 03:59:20|13177.9|13175.9|13178.1|13176.1|13178.4|13176.4|13177.9|13175.9|1
1651118370000|2022-04-28 03:59:30|13178.3|13176.3|13178.6|13176.6|13179|13177|13178.1|13176.1|3
1651118380000|2022-04-28 03:59:40|13178.8|13176.8|13178.3|13176.3|13179.8|13177.8|13178.3|13176.3|10
1651118390000|2022-04-28 03:59:50|13178.4|13176.4|13179.1|13177.1|13179.4|13177.4|13178.4|13176.4|6
1651118400000|2022-04-28 04:00:00|13179.4|13177.4|13180.9|13178.9|13180.9|13178.9|13179.1|13177.1|11
1651118410000|2022-04-28 04:00:10|13180.8|13178.8|13180|13178|13180.9|13178.9|13179.6|13177.6|8
1651118420000|2022-04-28 04:00:20|13180.1|13178.1|13180.9|13178.9|13181.1|13179.1|13179.9|13177.9|4
1651118430000|2022-04-28 04:00:30|13180.8|13178.8|13180.8|13178.8|13181.3|13179.3|13180.6|13178.6|3
1651118440000|2022-04-28 04:00:40|13180.5|13178.5|13180.6|13178.6|13180.9|13178.9|13180.3|13178.3|0
1651118450000|2022-04-28 04:00:50|13180.5|13178.5|13179.1|13177.1|13180.5|13178.5|13179.1|13177.1|11
1651118460000|2022-04-28 04:01:00|13179.3|13177.3|13179.1|13177.1|13179.4|13177.4|13178.1|13176.1|21
1651118470000|2022-04-28 04:01:10|13179.3|13177.3|13179.6|13177.6|13179.6|13177.6|13179.3|13177.3|2
1651118480000|2022-04-28 04:01:20|13179.5|13177.5|13180.8|13178.8|13180.8|13178.8|13179.4|13177.4|1
1651118490000|2022-04-28 04:01:30|13180.6|13178.6|13180.9|13178.9|13181.1|13179.1|13180.3|13178.3|6
1651118500000|2022-04-28 04:01:40|13180.8|13178.8|13180.8|13178.8|13181|13179|13180|13178|6
1651118510000|2022-04-28 04:01:50|13180.9|13178.9|13180.1|13178.1|13182.3|13180.3|13180.1|13178.1|33
1651118520000|2022-04-28 04:02:00|13180|13178|13176.3|13174.3|13180.4|13178.4|13176.3|13174.3|12
1651118530000|2022-04-28 04:02:10|13176|13174|13176|13174|13176|13174|13175.3|13173.3|17
1651118540000|2022-04-28 04:02:20|13175.9|13173.9|13179.9|13177.9|13179.9|13177.9|13175.6|13173.6|25
1651118550000|2022-04-28 04:02:30|13179.8|13177.8|13178.4|13176.4|13180|13178|13178.4|13176.4|11
1651118560000|2022-04-28 04:02:40|13178.6|13176.6|13179.1|13177.1|13179.3|13177.3|13178.1|13176.1|7
1651118570000|2022-04-28 04:02:50|13178.4|13176.4|13178.8|13176.8|13178.8|13176.8|13178.1|13176.1|2
1651118580000|2022-04-28 04:03:00|13178.6|13176.6|13178.4|13176.4|13178.6|13176.6|13178|13176|6
1651118590000|2022-04-28 04:03:10|13178.3|13176.3|13179.4|13177.4|13179.4|13177.4|13178.1|13176.1|4
1651118600000|2022-04-28 04:03:20|13179.3|13177.3|13178.6|13176.6|13179.5|13177.5|13178.4|13176.4|3
1651118610000|2022-04-28 04:03:30|13178.8|13176.8|13179.1|13177.1|13179.3|13177.3|13178.6|13176.6|0
1651118620000|2022-04-28 04:03:40|13179|13177|13177.9|13175.9|13179|13177|13177.9|13175.9|3
1651118630000|2022-04-28 04:03:50|13178|13176|13178.4|13176.4|13178.5|13176.5|13177.9|13175.9|1
1651118640000|2022-04-28 04:04:00|13178.5|13176.5|13177.6|13175.6|13178.9|13176.9|13177.5|13175.5|5
1651118650000|2022-04-28 04:04:10|13177.5|13175.5|13177.6|13175.6|13177.6|13175.6|13177.1|13175.1|4
1651118660000|2022-04-28 04:04:20|13177.5|13175.5|13177.6|13175.6|13177.9|13175.9|13177.3|13175.3|0
1651118670000|2022-04-28 04:04:30|13177.5|13175.5|13177.4|13175.4|13177.8|13175.8|13177.3|13175.3|3
1651118680000|2022-04-28 04:04:40|13177.6|13175.6|13177.4|13175.4|13177.6|13175.6|13176.8|13174.8|5
1651118690000|2022-04-28 04:04:50|13177.3|13175.3|13176.1|13174.1|13177.4|13175.4|13176|13174|8
1651118700000|2022-04-28 04:05:00|13176.3|13174.3|13176.1|13174.1|13176.5|13174.5|13175.4|13173.4|17
1651118710000|2022-04-28 04:05:10|13176|13174|13177.3|13175.3|13177.3|13175.3|13175.9|13173.9|9
1651118720000|2022-04-28 04:05:20|13177.1|13175.1|13177.1|13175.1|13177.1|13175.1|13176.9|13174.9|1
1651118730000|2022-04-28 04:05:30|13177.3|13175.3|13177.1|13175.1|13177.4|13175.4|13177.1|13175.1|0
1651118740000|2022-04-28 04:05:40|13177|13175|13175.5|13173.5|13177|13175|13175.5|13173.5|1
1651118750000|2022-04-28 04:05:50|13175.6|13173.6|13175.9|13173.9|13176|13174|13175.5|13173.5|1
1651118760000|2022-04-28 04:06:00|13175.5|13173.5|13174.8|13172.8|13175.6|13173.6|13174.6|13172.6|10
1651118770000|2022-04-28 04:06:10|13174.6|13172.6|13175.1|13173.1|13175.3|13173.3|13174.3|13172.3|8
1651118780000|2022-04-28 04:06:20|13175|13173|13175.6|13173.6|13175.8|13173.8|13175|13173|4
1651118790000|2022-04-28 04:06:30|13175.5|13173.5|13175.6|13173.6|13176.1|13174.1|13175.5|13173.5|2
1651118800000|2022-04-28 04:06:40|13175.5|13173.5|13175.5|13173.5|13175.9|13173.9|13175.5|13173.5|1
1651118810000|2022-04-28 04:06:50|13175.8|13173.8|13176|13174|13176.1|13174.1|13175.8|13173.8|6
1651118820000|2022-04-28 04:07:00|13175.9|13173.9|13176.9|13174.9|13177.1|13175.1|13175.9|13173.9|3
1651118830000|2022-04-28 04:07:10|13176.8|13174.8|13179.3|13177.3|13179.3|13177.3|13176.8|13174.8|9
1651118840000|2022-04-28 04:07:20|13179.4|13177.4|13178.6|13176.6|13179.4|13177.4|13177.9|13175.9|3
1651118850000|2022-04-28 04:07:30|13178.5|13176.5|13178.4|13176.4|13178.8|13176.8|13178.4|13176.4|0
1651118860000|2022-04-28 04:07:40|13178.3|13176.3|13177.3|13175.3|13178.4|13176.4|13177.1|13175.1|2
1651118870000|2022-04-28 04:07:50|13177.4|13175.4|13177.9|13175.9|13177.9|13175.9|13177.4|13175.4|1
1651118880000|2022-04-28 04:08:00|13177.8|13175.8|13177.1|13175.1|13178|13176|13176.8|13174.8|4
1651118890000|2022-04-28 04:08:10|13177.3|13175.3|13177.9|13175.9|13177.9|13175.9|13176.9|13174.9|11
1651118900000|2022-04-28 04:08:20|13177.4|13175.4|13177.1|13175.1|13177.9|13175.9|13177|13175|0
1651118910000|2022-04-28 04:08:30|13177|13175|13177.4|13175.4|13177.9|13175.9|13176.9|13174.9|13
1651118920000|2022-04-28 04:08:40|13177.3|13175.3|13176.8|13174.8|13177.5|13175.5|13176.8|13174.8|0
1651118930000|2022-04-28 04:08:50|13176.5|13174.5|13176.4|13174.4|13177.6|13175.6|13176.4|13174.4|1
1651118940000|2022-04-28 04:09:00|13176.3|13174.3|13175.4|13173.4|13176.4|13174.4|13175.4|13173.4|8
1651118950000|2022-04-28 04:09:10|13175.3|13173.3|13175.9|13173.9|13176|13174|13175.3|13173.3|3
1651118960000|2022-04-28 04:09:20|13175.8|13173.8|13175.6|13173.6|13175.8|13173.8|13175|13173|2
1651118970000|2022-04-28 04:09:30|13175.5|13173.5|13175.4|13173.4|13175.6|13173.6|13175.4|13173.4|1
1651118980000|2022-04-28 04:09:40|13175.3|13173.3|13175.5|13173.5|13175.8|13173.8|13175.3|13173.3|1
1651118990000|2022-04-28 04:09:50|13175.6|13173.6|13176.1|13174.1|13176.6|13174.6|13175.6|13173.6|7
1651119000000|2022-04-28 04:10:00|13176|13174|13177.9|13175.9|13179.6|13177.6|13176|13174|79
1651119010000|2022-04-28 04:10:10|13177.8|13175.8|13178|13176|13178.4|13176.4|13177.8|13175.8|1
1651119020000|2022-04-28 04:10:20|13177.9|13175.9|13178.1|13176.1|13178.4|13176.4|13177.9|13175.9|0
1651119030000|2022-04-28 04:10:30|13178|13176|13179.1|13177.1|13179.3|13177.3|13178|13176|4
1651119040000|2022-04-28 04:10:40|13179|13177|13180.3|13178.3|13180.3|13178.3|13179|13177|3
1651119050000|2022-04-28 04:10:50|13180.1|13178.1|13180.5|13178.5|13182|13180|13180.1|13178.1|11
1651119060000|2022-04-28 04:11:00|13180.6|13178.6|13181.5|13179.5|13181.5|13179.5|13179.9|13177.9|5
1651119070000|2022-04-28 04:11:10|13181.6|13179.6|13180.8|13178.8|13181.8|13179.8|13180.5|13178.5|14
1651119080000|2022-04-28 04:11:20|13180.6|13178.6|13177.3|13175.3|13180.6|13178.6|13177.3|13175.3|14
1651119090000|2022-04-28 04:11:30|13177.6|13175.6|13177.4|13175.4|13177.9|13175.9|13177.3|13175.3|3
1651119100000|2022-04-28 04:11:40|13177.5|13175.5|13177.3|13175.3|13177.9|13175.9|13177.3|13175.3|1
1651119110000|2022-04-28 04:11:50|13176.4|13174.4|13176.4|13174.4|13177.1|13175.1|13175.8|13173.8|22
1651119120000|2022-04-28 04:12:00|13176.5|13174.5|13176.6|13174.6|13176.6|13174.6|13176.4|13174.4|2
1651119130000|2022-04-28 04:12:10|13176.4|13174.4|13176.3|13174.3|13176.9|13174.9|13176.3|13174.3|2
1651119140000|2022-04-28 04:12:20|13176|13174|13175.9|13173.9|13176|13174|13175.8|13173.8|1
1651119150000|2022-04-28 04:12:30|13175.8|13173.8|13175.9|13173.9|13176.1|13174.1|13175.5|13173.5|0
1651119160000|2022-04-28 04:12:40|13175.8|13173.8|13176.3|13174.3|13176.3|13174.3|13175.6|13173.6|3
1651119170000|2022-04-28 04:12:50|13176.4|13174.4|13176.5|13174.5|13176.5|13174.5|13176.3|13174.3|0
1651119180000|2022-04-28 04:13:00|13176.4|13174.4|13176.1|13174.1|13176.4|13174.4|13176.1|13174.1|1
1651119190000|2022-04-28 04:13:10|13176|13174|13175.6|13173.6|13176.1|13174.1|13175.6|13173.6|8
1651119200000|2022-04-28 04:13:20|13175.3|13173.3|13176.9|13174.9|13176.9|13174.9|13175.3|13173.3|8
1651119210000|2022-04-28 04:13:30|13176.4|13174.4|13176.9|13174.9|13177.8|13175.8|13176.4|13174.4|13
1651119220000|2022-04-28 04:13:40|13176.8|13174.8|13176.4|13174.4|13177|13175|13175.9|13173.9|13
1651119230000|2022-04-28 04:13:50|13176.3|13174.3|13176.4|13174.4|13176.4|13174.4|13176|13174|1
1651119240000|2022-04-28 04:14:00|13176.3|13174.3|13177.4|13175.4|13177.6|13175.6|13176.3|13174.3|4
1651119250000|2022-04-28 04:14:10|13177.3|13175.3|13176.8|13174.8|13177.3|13175.3|13176.8|13174.8|1
1651119260000|2022-04-28 04:14:20|13176.6|13174.6|13176.3|13174.3|13176.6|13174.6|13176.1|13174.1|0
1651119270000|2022-04-28 04:14:30|13176.1|13174.1|13176.5|13174.5|13176.9|13174.9|13176|13174|0
1651119280000|2022-04-28 04:14:40|13176.4|13174.4|13176.4|13174.4|13176.8|13174.8|13176.4|13174.4|1
1651119290000|2022-04-28 04:14:50|13176.3|13174.3|13176.6|13174.6|13176.6|13174.6|13176.3|13174.3|0
1651119300000|2022-04-28 04:15:00|13176.5|13174.5|13174.6|13172.6|13176.5|13174.5|13174|13172|22
1651119310000|2022-04-28 04:15:10|13174.8|13172.8|13174|13172|13174.8|13172.8|13173.8|13171.8|3
1651119320000|2022-04-28 04:15:20|13174.3|13172.3|13174.4|13172.4|13174.8|13172.8|13174.1|13172.1|1
1651119330000|2022-04-28 04:15:30|13174.5|13172.5|13174|13172|13174.6|13172.6|13173.1|13171.1|13
1651119340000|2022-04-28 04:15:40|13174.1|13172.1|13174.4|13172.4|13174.6|13172.6|13174|13172|0
1651119350000|2022-04-28 04:15:50|13174.3|13172.3|13174.9|13172.9|13175|13173|13174.1|13172.1|2
1651119360000|2022-04-28 04:16:00|13174.8|13172.8|13175.5|13173.5|13175.5|13173.5|13174.6|13172.6|3
1651119370000|2022-04-28 04:16:10|13175.6|13173.6|13173.4|13171.4|13175.8|13173.8|13173.1|13171.1|7
1651119380000|2022-04-28 04:16:20|13173.5|13171.5|13173.3|13171.3|13173.8|13171.8|13173.3|13171.3|1
1651119390000|2022-04-28 04:16:30|13173.4|13171.4|13172.6|13170.6|13173.4|13171.4|13172|13170|9
1651119400000|2022-04-28 04:16:40|13172.8|13170.8|13172.5|13170.5|13173.8|13171.8|13171.5|13169.5|8
1651119410000|2022-04-28 04:16:50|13172.4|13170.4|13171.4|13169.4|13172.4|13170.4|13171|13169|4
1651119420000|2022-04-28 04:17:00|13171.5|13169.5|13171.1|13169.1|13171.5|13169.5|13171.1|13169.1|1
1651119430000|2022-04-28 04:17:10|13171.3|13169.3|13171.1|13169.1|13171.5|13169.5|13170.9|13168.9|5
1651119440000|2022-04-28 04:17:20|13171.3|13169.3|13171.3|13169.3|13171.3|13169.3|13171.1|13169.1|2
1651119450000|2022-04-28 04:17:30|13171.1|13169.1|13170.6|13168.6|13171.3|13169.3|13170.4|13168.4|12
1651119460000|2022-04-28 04:17:40|13170.5|13168.5|13170|13168|13170.6|13168.6|13169.8|13167.8|10
1651119470000|2022-04-28 04:17:50|13169.9|13167.9|13169.8|13167.8|13170|13168|13169.8|13167.8|0
1651119480000|2022-04-28 04:18:00|13169.9|13167.9|13169.6|13167.6|13170.4|13168.4|13169.4|13167.4|17
1651119490000|2022-04-28 04:18:10|13169.8|13167.8|13170.8|13168.8|13170.9|13168.9|13169.8|13167.8|5
1651119500000|2022-04-28 04:18:20|13170.9|13168.9|13171.5|13169.5|13171.8|13169.8|13170.9|13168.9|3
1651119510000|2022-04-28 04:18:30|13171.6|13169.6|13171.9|13169.9|13172|13170|13171.5|13169.5|2
1651119520000|2022-04-28 04:18:40|13171.8|13169.8|13171.4|13169.4|13171.9|13169.9|13171.1|13169.1|4
1651119530000|2022-04-28 04:18:50|13171.3|13169.3|13171.5|13169.5|13171.8|13169.8|13171.3|13169.3|0
1651119540000|2022-04-28 04:19:00|13171.4|13169.4|13171.3|13169.3|13171.4|13169.4|13171|13169|3
1651119550000|2022-04-28 04:19:10|13171.8|13169.8|13171.6|13169.6|13171.8|13169.8|13171.1|13169.1|5
1651119560000|2022-04-28 04:19:20|13171.5|13169.5|13171.3|13169.3|13171.6|13169.6|13171.3|13169.3|2
1651119570000|2022-04-28 04:19:30|13171.4|13169.4|13171.8|13169.8|13172|13170|13171.3|13169.3|4
1651119580000|2022-04-28 04:19:40|13171.9|13169.9|13172.6|13170.6|13173|13171|13171.9|13169.9|2
1651119590000|2022-04-28 04:19:50|13172.5|13170.5|13172.5|13170.5|13172.6|13170.6|13172.5|13170.5|0
1651119600000|2022-04-28 04:20:00|13172.3|13170.3|13172.4|13170.4|13172.5|13170.5|13171.6|13169.6|11
1651119610000|2022-04-28 04:20:10|13172.3|13170.3|13171.4|13169.4|13172.5|13170.5|13171.4|13169.4|8
1651119620000|2022-04-28 04:20:20|13171.9|13169.9|13171.9|13169.9|13172.5|13170.5|13171.9|13169.9|4
1651119630000|2022-04-28 04:20:30|13172.1|13170.1|13172.5|13170.5|13172.5|13170.5|13172.1|13170.1|2
1651119640000|2022-04-28 04:20:40|13172.9|13170.9|13172.8|13170.8|13173|13171|13172.6|13170.6|3
1651119650000|2022-04-28 04:20:50|13172.5|13170.5|13175.1|13173.1|13175.3|13173.3|13172.5|13170.5|6
1651119660000|2022-04-28 04:21:00|13174.9|13172.9|13172.1|13170.1|13175.1|13173.1|13172.1|13170.1|9
1651119670000|2022-04-28 04:21:10|13172.6|13170.6|13172.6|13170.6|13172.8|13170.8|13172.5|13170.5|1
1651119680000|2022-04-28 04:21:20|13172.5|13170.5|13172.5|13170.5|13172.6|13170.6|13172.5|13170.5|0
1651119690000|2022-04-28 04:21:30|13172.6|13170.6|13173.1|13171.1|13173.4|13171.4|13172.6|13170.6|3
1651119700000|2022-04-28 04:21:40|13173|13171|13172.9|13170.9|13173|13171|13172.3|13170.3|3
1651119710000|2022-04-28 04:21:50|13172.8|13170.8|13172.9|13170.9|13173.6|13171.6|13172.5|13170.5|0
1651119720000|2022-04-28 04:22:00|13173|13171|13173.1|13171.1|13173.6|13171.6|13172.9|13170.9|2
1651119730000|2022-04-28 04:22:10|13172.9|13170.9|13173.1|13171.1|13173.3|13171.3|13172.9|13170.9|0
1651119740000|2022-04-28 04:22:20|13173|13171|13173.1|13171.1|13173.4|13171.4|13172.9|13170.9|1
1651119750000|2022-04-28 04:22:30|13173.3|13171.3|13173.1|13171.1|13173.3|13171.3|13172.9|13170.9|0
1651119760000|2022-04-28 04:22:40|13173.3|13171.3|13173.4|13171.4|13174.9|13172.9|13173.1|13171.1|4
1651119770000|2022-04-28 04:22:50|13173.3|13171.3|13173.6|13171.6|13173.9|13171.9|13173.3|13171.3|3
1651119780000|2022-04-28 04:23:00|13173.5|13171.5|13174.1|13172.1|13174.5|13172.5|13172.6|13170.6|3
1651119790000|2022-04-28 04:23:10|13173.8|13171.8|13175|13173|13175|13173|13173.8|13171.8|6
1651119800000|2022-04-28 04:23:20|13175.1|13173.1|13174|13172|13175.1|13173.1|13173.6|13171.6|2
1651119810000|2022-04-28 04:23:30|13174.6|13172.6|13173.9|13171.9|13174.8|13172.8|13173.9|13171.9|2
1651119820000|2022-04-28 04:23:40|13174|13172|13174.1|13172.1|13174.1|13172.1|13173.1|13171.1|0
1651119830000|2022-04-28 04:23:50|13174.3|13172.3|13174.3|13172.3|13174.4|13172.4|13174.1|13172.1|0
1651119840000|2022-04-28 04:24:00|13174.4|13172.4|13173.1|13171.1|13174.4|13172.4|13173|13171|0
1651119850000|2022-04-28 04:24:10|13173.3|13171.3|13174|13172|13174.1|13172.1|13173.1|13171.1|2
1651119860000|2022-04-28 04:24:20|13173.9|13171.9|13173.6|13171.6|13173.9|13171.9|13173.1|13171.1|1
1651119870000|2022-04-28 04:24:30|13173.4|13171.4|13173.4|13171.4|13173.5|13171.5|13173.4|13171.4|0
1651119880000|2022-04-28 04:24:40|13173.3|13171.3|13173.4|13171.4|13173.9|13171.9|13173|13171|2
1651119890000|2022-04-28 04:24:50|13173.3|13171.3|13173.3|13171.3|13173.3|13171.3|13173.3|13171.3|0
1651119900000|2022-04-28 04:25:00|13173|13171|13172|13170|13173|13171|13171.6|13169.6|11
1651119910000|2022-04-28 04:25:10|13172.1|13170.1|13172.4|13170.4|13172.5|13170.5|13172|13170|4
1651119920000|2022-04-28 04:25:20|13172.3|13170.3|13171.6|13169.6|13172.6|13170.6|13171.6|13169.6|7
1651119930000|2022-04-28 04:25:30|13171.5|13169.5|13172.8|13170.8|13172.9|13170.9|13171.5|13169.5|4
1651119940000|2022-04-28 04:25:40|13172.6|13170.6|13172.8|13170.8|13173|13171|13172|13170|2
1651119950000|2022-04-28 04:25:50|13172.3|13170.3|13173|13171|13173.5|13171.5|13172.3|13170.3|7
1651119960000|2022-04-28 04:26:00|13173.1|13171.1|13172.4|13170.4|13173.3|13171.3|13172.3|13170.3|10
1651119970000|2022-04-28 04:26:10|13172.3|13170.3|13173.4|13171.4|13173.5|13171.5|13172.3|13170.3|1
1651119980000|2022-04-28 04:26:20|13173.3|13171.3|13174.1|13172.1|13174.3|13172.3|13173.3|13171.3|2
1651119990000|2022-04-28 04:26:30|13174.3|13172.3|13174.8|13172.8|13174.8|13172.8|13174.3|13172.3|4
1651120000000|2022-04-28 04:26:40|13175.3|13173.3|13175.3|13173.3|13175.5|13173.5|13175.3|13173.3|3
1651120010000|2022-04-28 04:26:50|13175.8|13173.8|13176.3|13174.3|13176.9|13174.9|13175.8|13173.8|21
1651120020000|2022-04-28 04:27:00|13176.4|13174.4|13175.5|13173.5|13176.4|13174.4|13175.1|13173.1|4
1651120030000|2022-04-28 04:27:10|13175.4|13173.4|13176.1|13174.1|13176.4|13174.4|13175.4|13173.4|6
1651120040000|2022-04-28 04:27:20|13176.3|13174.3|13177.6|13175.6|13178|13176|13176.3|13174.3|5
1651120050000|2022-04-28 04:27:30|13177.8|13175.8|13177.8|13175.8|13177.9|13175.9|13177.5|13175.5|5
1651120060000|2022-04-28 04:27:40|13177.9|13175.9|13176.6|13174.6|13178|13176|13176.6|13174.6|13
1651120070000|2022-04-28 04:27:50|13176.9|13174.9|13177.9|13175.9|13178|13176|13176.6|13174.6|3
1651120080000|2022-04-28 04:28:00|13177.4|13175.4|13177|13175|13177.4|13175.4|13176.9|13174.9|3
1651120090000|2022-04-28 04:28:10|13177.1|13175.1|13176.8|13174.8|13177.4|13175.4|13176.8|13174.8|4
1651120100000|2022-04-28 04:28:20|13176.1|13174.1|13176.3|13174.3|13176.5|13174.5|13176.1|13174.1|9
1651120110000|2022-04-28 04:28:30|13176.4|13174.4|13176.1|13174.1|13176.5|13174.5|13176.1|13174.1|2
1651120120000|2022-04-28 04:28:40|13176.5|13174.5|13176.6|13174.6|13176.8|13174.8|13176.5|13174.5|4
1651120130000|2022-04-28 04:28:50|13176.5|13174.5|13176.8|13174.8|13176.8|13174.8|13176.4|13174.4|0
1651120140000|2022-04-28 04:29:00|13176.9|13174.9|13177.1|13175.1|13177.5|13175.5|13176.9|13174.9|5
1651120150000|2022-04-28 04:29:10|13176.8|13174.8|13177.6|13175.6|13178|13176|13176.8|13174.8|5
1651120160000|2022-04-28 04:29:20|13177.8|13175.8|13176.8|13174.8|13177.8|13175.8|13176.5|13174.5|6
1651120170000|2022-04-28 04:29:30|13176.1|13174.1|13176|13174|13176.3|13174.3|13176|13174|11
1651120180000|2022-04-28 04:29:40|13175.8|13173.8|13175.6|13173.6|13175.8|13173.8|13175.4|13173.4|6
1651120190000|2022-04-28 04:29:50|13175.9|13173.9|13176.3|13174.3|13176.3|13174.3|13175.9|13173.9|1
1651120200000|2022-04-28 04:30:00|13176.4|13174.4|13176.8|13174.8|13176.9|13174.9|13176|13174|14
1651120210000|2022-04-28 04:30:10|13176.9|13174.9|13176.1|13174.1|13176.9|13174.9|13176|13174|2
1651120220000|2022-04-28 04:30:20|13176|13174|13173|13171|13176.4|13174.4|13173|13171|32
1651120230000|2022-04-28 04:30:30|13173.1|13171.1|13171.5|13169.5|13173.9|13171.9|13171.4|13169.4|42
1651120240000|2022-04-28 04:30:40|13171.6|13169.6|13171.6|13169.6|13172.9|13170.9|13171.6|13169.6|17
1651120250000|2022-04-28 04:30:50|13171.9|13169.9|13171.6|13169.6|13172.1|13170.1|13171.5|13169.5|8
1651120260000|2022-04-28 04:31:00|13171.8|13169.8|13172|13170|13172|13170|13171.5|13169.5|2
1651120270000|2022-04-28 04:31:10|13171.6|13169.6|13171.6|13169.6|13171.8|13169.8|13171.5|13169.5|1
1651120280000|2022-04-28 04:31:20|13171.5|13169.5|13172.5|13170.5|13172.5|13170.5|13171.3|13169.3|11
1651120290000|2022-04-28 04:31:30|13172.6|13170.6|13174.1|13172.1|13174.3|13172.3|13172.6|13170.6|14
1651120300000|2022-04-28 04:31:40|13174.3|13172.3|13174.4|13172.4|13174.6|13172.6|13174.1|13172.1|9
1651120310000|2022-04-28 04:31:50|13174.3|13172.3|13174.8|13172.8|13174.8|13172.8|13174|13172|0
1651120320000|2022-04-28 04:32:00|13174.9|13172.9|13174.9|13172.9|13175.6|13173.6|13174.4|13172.4|8
1651120330000|2022-04-28 04:32:10|13174.8|13172.8|13174.6|13172.6|13174.9|13172.9|13174.4|13172.4|5
1651120340000|2022-04-28 04:32:20|13174.4|13172.4|13174.9|13172.9|13175.3|13173.3|13173.9|13171.9|1
1651120350000|2022-04-28 04:32:30|13174.8|13172.8|13174.3|13172.3|13174.9|13172.9|13174|13172|1
1651120360000|2022-04-28 04:32:40|13174.1|13172.1|13176.4|13174.4|13176.4|13174.4|13174.1|13172.1|14
1651120370000|2022-04-28 04:32:50|13176.5|13174.5|13176.4|13174.4|13176.5|13174.5|13176.4|13174.4|0
1651120380000|2022-04-28 04:33:00|13176.5|13174.5|13175.8|13173.8|13177.3|13175.3|13175.8|13173.8|8
1651120390000|2022-04-28 04:33:10|13175.9|13173.9|13175.4|13173.4|13176.5|13174.5|13175.4|13173.4|6
1651120400000|2022-04-28 04:33:20|13175.1|13173.1|13173.9|13171.9|13175.1|13173.1|13173.9|13171.9|2
1651120410000|2022-04-28 04:33:30|13174|13172|13175.1|13173.1|13175.1|13173.1|13174|13172|6
1651120420000|2022-04-28 04:33:40|13175.3|13173.3|13175.1|13173.1|13175.4|13173.4|13174.8|13172.8|1
1651120430000|2022-04-28 04:33:50|13175.3|13173.3|13175.1|13173.1|13175.5|13173.5|13175|13173|1
1651120440000|2022-04-28 04:34:00|13175.3|13173.3|13175|13173|13175.6|13173.6|13175|13173|1
1651120450000|2022-04-28 04:34:10|13175.3|13173.3|13175.8|13173.8|13175.8|13173.8|13175.3|13173.3|0
1651120460000|2022-04-28 04:34:20|13175.6|13173.6|13175.6|13173.6|13175.6|13173.6|13175.4|13173.4|0
1651120470000|2022-04-28 04:34:30|13175.8|13173.8|13176.4|13174.4|13176.4|13174.4|13175.8|13173.8|0
1651120480000|2022-04-28 04:34:40|13176.5|13174.5|13177|13175|13177|13175|13176.5|13174.5|3
1651120490000|2022-04-28 04:34:50|13177.1|13175.1|13177.3|13175.3|13177.3|13175.3|13176.9|13174.9|2
1651120500000|2022-04-28 04:35:00|13177.1|13175.1|13176.6|13174.6|13177.3|13175.3|13176.1|13174.1|8
1651120510000|2022-04-28 04:35:10|13176.8|13174.8|13176.1|13174.1|13176.8|13174.8|13176.1|13174.1|1
1651120520000|2022-04-28 04:35:20|13176.6|13174.6|13177|13175|13177|13175|13176.6|13174.6|6
1651120530000|2022-04-28 04:35:30|13177.1|13175.1|13176.5|13174.5|13177.1|13175.1|13176|13174|4
1651120540000|2022-04-28 04:35:40|13176.4|13174.4|13176.4|13174.4|13176.8|13174.8|13176.4|13174.4|0
1651120550000|2022-04-28 04:35:50|13176.5|13174.5|13176.4|13174.4|13176.5|13174.5|13176.4|13174.4|0
1651120560000|2022-04-28 04:36:00|13176.5|13174.5|13176.9|13174.9|13176.9|13174.9|13176.4|13174.4|4
1651120570000|2022-04-28 04:36:10|13177|13175|13177|13175|13177|13175|13176.8|13174.8|0
1651120580000|2022-04-28 04:36:20|13176.9|13174.9|13177.4|13175.4|13177.4|13175.4|13176.6|13174.6|12
1651120590000|2022-04-28 04:36:30|13177.3|13175.3|13177|13175|13178.3|13176.3|13177|13175|12
1651120600000|2022-04-28 04:36:40|13176.9|13174.9|13177.1|13175.1|13177.1|13175.1|13176.6|13174.6|3
1651120610000|2022-04-28 04:36:50|13177|13175|13176.9|13174.9|13177|13175|13176.6|13174.6|0
1651120620000|2022-04-28 04:37:00|13176.3|13174.3|13175.9|13173.9|13176.8|13174.8|13175.9|13173.9|5
1651120630000|2022-04-28 04:37:10|13176|13174|13176.4|13174.4|13176.6|13174.6|13176|13174|0
1651120640000|2022-04-28 04:37:20|13176|13174|13176.4|13174.4|13176.4|13174.4|13176|13174|0
1651120650000|2022-04-28 04:37:30|13176.3|13174.3|13176.4|13174.4|13177|13175|13176.3|13174.3|2
1651120660000|2022-04-28 04:37:40|13176.5|13174.5|13176.1|13174.1|13176.6|13174.6|13176.1|13174.1|1
1651120670000|2022-04-28 04:37:50|13175.8|13173.8|13176.1|13174.1|13176.1|13174.1|13175.6|13173.6|1
1651120680000|2022-04-28 04:38:00|13176|13174|13175.8|13173.8|13176.1|13174.1|13175.8|13173.8|1
1651120690000|2022-04-28 04:38:10|13176.3|13174.3|13176.8|13174.8|13177|13175|13176.3|13174.3|6
1651120700000|2022-04-28 04:38:20|13176.9|13174.9|13177|13175|13177.1|13175.1|13176.9|13174.9|2
1651120710000|2022-04-28 04:38:30|13177.1|13175.1|13177.6|13175.6|13177.8|13175.8|13177.1|13175.1|1
1651120720000|2022-04-28 04:38:40|13177.5|13175.5|13177.6|13175.6|13177.6|13175.6|13177.4|13175.4|0
1651120730000|2022-04-28 04:38:50|13177.8|13175.8|13177.8|13175.8|13177.8|13175.8|13177.5|13175.5|1
1651120740000|2022-04-28 04:39:00|13176.1|13174.1|13177.1|13175.1|13177.1|13175.1|13175.5|13173.5|19
1651120750000|2022-04-28 04:39:10|13177.5|13175.5|13177.5|13175.5|13177.5|13175.5|13177.5|13175.5|2
1651120760000|2022-04-28 04:39:20|13177.6|13175.6|13177.5|13175.5|13177.8|13175.8|13177.4|13175.4|0
1651120770000|2022-04-28 04:39:30|13177.4|13175.4|13177.8|13175.8|13177.9|13175.9|13177.4|13175.4|2
1651120780000|2022-04-28 04:39:40|13178|13176|13177.5|13175.5|13178.1|13176.1|13177.4|13175.4|4
1651120790000|2022-04-28 04:39:50|13177.6|13175.6|13177.9|13175.9|13177.9|13175.9|13177.6|13175.6|1
1651120800000|2022-04-28 04:40:00|13177.8|13175.8|13177.5|13175.5|13177.8|13175.8|13177.3|13175.3|3
1651120810000|2022-04-28 04:40:10|13177.4|13175.4|13177.5|13175.5|13177.5|13175.5|13177.4|13175.4|1
1651120820000|2022-04-28 04:40:20|13177.3|13175.3|13177.8|13175.8|13177.9|13175.9|13177.3|13175.3|1
1651120830000|2022-04-28 04:40:30|13177.9|13175.9|13176.8|13174.8|13177.9|13175.9|13176.6|13174.6|11
1651120850000|2022-04-28 04:40:50|13176.6|13174.6|13176.5|13174.5|13176.6|13174.6|13176.5|13174.5|1
1651120860000|2022-04-28 04:41:00|13177.1|13175.1|13176.8|13174.8|13177.1|13175.1|13176.6|13174.6|3
1651120870000|2022-04-28 04:41:10|13176.9|13174.9|13176.8|13174.8|13176.9|13174.9|13176.8|13174.8|0
1651120880000|2022-04-28 04:41:20|13176.6|13174.6|13177|13175|13177|13175|13176.4|13174.4|4
1651120890000|2022-04-28 04:41:30|13176.9|13174.9|13178.3|13176.3|13178.3|13176.3|13176.4|13174.4|12
1651120900000|2022-04-28 04:41:40|13178.4|13176.4|13178.4|13176.4|13178.6|13176.6|13178.3|13176.3|18
1651120920000|2022-04-28 04:42:00|13178.8|13176.8|13179.8|13177.8|13180.1|13178.1|13178.8|13176.8|25
1651120930000|2022-04-28 04:42:10|13179.9|13177.9|13180|13178|13180.3|13178.3|13179.9|13177.9|13
1651120940000|2022-04-28 04:42:20|13179.9|13177.9|13180|13178|13180.1|13178.1|13179.9|13177.9|3
1651120950000|2022-04-28 04:42:30|13179.9|13177.9|13180.3|13178.3|13180.3|13178.3|13179.9|13177.9|2
1651120960000|2022-04-28 04:42:40|13180.1|13178.1|13180.4|13178.4|13180.4|13178.4|13179.8|13177.8|3
1651120970000|2022-04-28 04:42:50|13180.5|13178.5|13181.4|13179.4|13181.4|13179.4|13180.3|13178.3|9
1651120980000|2022-04-28 04:43:00|13181.6|13179.6|13182.1|13180.1|13182.5|13180.5|13181.6|13179.6|24
1651120990000|2022-04-28 04:43:10|13182.3|13180.3|13182.1|13180.1|13182.5|13180.5|13181.5|13179.5|23
1651121000000|2022-04-28 04:43:20|13182|13180|13183.4|13181.4|13183.8|13181.8|13182|13180|29
1651121010000|2022-04-28 04:43:30|13183.5|13181.5|13185|13183|13186.4|13184.4|13183.5|13181.5|30
1651121020000|2022-04-28 04:43:40|13185.1|13183.1|13185|13183|13185.8|13183.8|13183.6|13181.6|24
1651121030000|2022-04-28 04:43:50|13185.1|13183.1|13184.4|13182.4|13185.5|13183.5|13184.3|13182.3|12
1651121040000|2022-04-28 04:44:00|13184.3|13182.3|13185.4|13183.4|13185.5|13183.5|13184.3|13182.3|4
1651121050000|2022-04-28 04:44:10|13185.5|13183.5|13186.8|13184.8|13186.8|13184.8|13185.5|13183.5|11
1651121060000|2022-04-28 04:44:20|13186.9|13184.9|13186.5|13184.5|13187|13185|13186.3|13184.3|3
1651121070000|2022-04-28 04:44:30|13187.1|13185.1|13186.5|13184.5|13187.3|13185.3|13186.4|13184.4|12
1651121080000|2022-04-28 04:44:40|13186.3|13184.3|13186.3|13184.3|13186.5|13184.5|13186.1|13184.1|3
1651121090000|2022-04-28 04:44:50|13186.1|13184.1|13186.4|13184.4|13186.5|13184.5|13186|13184|6
1651121100000|2022-04-28 04:45:00|13186.1|13184.1|13187|13185|13187|13185|13186|13184|9
1651121110000|2022-04-28 04:45:10|13186.9|13184.9|13186.6|13184.6|13186.9|13184.9|13186.3|13184.3|7
1651121120000|2022-04-28 04:45:20|13186.9|13184.9|13187.1|13185.1|13187.1|13185.1|13186.9|13184.9|1
1651121130000|2022-04-28 04:45:30|13187|13185|13187.5|13185.5|13187.6|13185.6|13186.9|13184.9|14
1651121140000|2022-04-28 04:45:40|13187.6|13185.6|13187.8|13185.8|13188.1|13186.1|13187.5|13185.5|14
1651121150000|2022-04-28 04:45:50|13187.6|13185.6|13187.6|13185.6|13187.8|13185.8|13187.1|13185.1|3
1651121160000|2022-04-28 04:46:00|13187.5|13185.5|13187.6|13185.6|13187.6|13185.6|13187|13185|4
1651121170000|2022-04-28 04:46:10|13187.8|13185.8|13188.8|13186.8|13188.8|13186.8|13187.8|13185.8|20
1651121180000|2022-04-28 04:46:20|13188.6|13186.6|13188.5|13186.5|13189|13187|13188.4|13186.4|7
1651121190000|2022-04-28 04:46:30|13188.6|13186.6|13191.1|13189.1|13191.1|13189.1|13188.6|13186.6|44
1651121200000|2022-04-28 04:46:40|13191.3|13189.3|13191.1|13189.1|13191.4|13189.4|13190.8|13188.8|14
1651121210000|2022-04-28 04:46:50|13191.3|13189.3|13190.6|13188.6|13191.4|13189.4|13190.6|13188.6|7
1651121220000|2022-04-28 04:47:00|13190.9|13188.9|13190.8|13188.8|13191|13189|13190.3|13188.3|23
1651121230000|2022-04-28 04:47:10|13190.6|13188.6|13191.3|13189.3|13191.4|13189.4|13190.5|13188.5|16
1651121240000|2022-04-28 04:47:20|13191.1|13189.1|13193.1|13191.1|13194.8|13192.8|13191.1|13189.1|83
1651121250000|2022-04-28 04:47:30|13193.5|13191.5|13194.5|13192.5|13194.9|13192.9|13193.5|13191.5|17
1651121260000|2022-04-28 04:47:40|13194.4|13192.4|13195|13193|13195|13193|13194.4|13192.4|15
1651121270000|2022-04-28 04:47:50|13194.9|13192.9|13194.4|13192.4|13195|13193|13194.1|13192.1|12
1651121280000|2022-04-28 04:48:00|13194.6|13192.6|13194.6|13192.6|13194.6|13192.6|13194.4|13192.4|6
1651121290000|2022-04-28 04:48:10|13194.8|13192.8|13194.3|13192.3|13195|13193|13193.8|13191.8|34
1651121300000|2022-04-28 04:48:20|13194.4|13192.4|13193.1|13191.1|13194.4|13192.4|13193|13191|33
1651121310000|2022-04-28 04:48:30|13193|13191|13193.4|13191.4|13193.8|13191.8|13193|13191|18
1651121320000|2022-04-28 04:48:40|13193.5|13191.5|13193.1|13191.1|13193.5|13191.5|13192.4|13190.4|22
1651121330000|2022-04-28 04:48:50|13192.8|13190.8|13191.8|13189.8|13192.8|13190.8|13191.4|13189.4|21
1651121340000|2022-04-28 04:49:00|13191.3|13189.3|13191.6|13189.6|13192|13190|13191.3|13189.3|9
1651121350000|2022-04-28 04:49:10|13191.8|13189.8|13192|13190|13192.1|13190.1|13191.4|13189.4|12
1651121360000|2022-04-28 04:49:20|13192.1|13190.1|13193.6|13191.6|13193.8|13191.8|13192|13190|9
1651121370000|2022-04-28 04:49:30|13193.8|13191.8|13194.3|13192.3|13194.3|13192.3|13192.9|13190.9|23
1651121380000|2022-04-28 04:49:40|13194.6|13192.6|13195|13193|13195|13193|13194.4|13192.4|16
1651121390000|2022-04-28 04:49:50|13194.9|13192.9|13195|13193|13195.3|13193.3|13194.4|13192.4|17
1651121400000|2022-04-28 04:50:00|13195.1|13193.1|13195|13193|13197|13195|13194.5|13192.5|64
1651121410000|2022-04-28 04:50:10|13194.8|13192.8|13196.3|13194.3|13196.3|13194.3|13194.8|13192.8|11
1651121420000|2022-04-28 04:50:20|13196.1|13194.1|13196.3|13194.3|13196.5|13194.5|13195.3|13193.3|33
1651121430000|2022-04-28 04:50:30|13196.4|13194.4|13197.1|13195.1|13197.5|13195.5|13196.4|13194.4|33
1651121440000|2022-04-28 04:50:40|13197.3|13195.3|13196.1|13194.1|13197.5|13195.5|13195.5|13193.5|17
1651121450000|2022-04-28 04:50:50|13196|13194|13196|13194|13196|13194|13195.4|13193.4|4
1651121460000|2022-04-28 04:51:00|13195.5|13193.5|13195.4|13193.4|13195.8|13193.8|13194.6|13192.6|40
1651121470000|2022-04-28 04:51:10|13195.6|13193.6|13194.4|13192.4|13195.8|13193.8|13193.5|13191.5|7
1651121480000|2022-04-28 04:51:20|13194.8|13192.8|13194.6|13192.6|13195.3|13193.3|13194.3|13192.3|10
1651121490000|2022-04-28 04:51:30|13195.1|13193.1|13195.5|13193.5|13195.5|13193.5|13195.1|13193.1|2
1651121500000|2022-04-28 04:51:40|13195.4|13193.4|13195.9|13193.9|13196.5|13194.5|13195.1|13193.1|14
1651121510000|2022-04-28 04:51:50|13195.8|13193.8|13195.4|13193.4|13195.8|13193.8|13195.4|13193.4|1
1651121520000|2022-04-28 04:52:00|13195.8|13193.8|13194.9|13192.9|13195.9|13193.9|13194.8|13192.8|5
1651121530000|2022-04-28 04:52:10|13195|13193|13196.5|13194.5|13196.5|13194.5|13195|13193|7
1651121540000|2022-04-28 04:52:20|13196.4|13194.4|13196.4|13194.4|13196.6|13194.6|13196.3|13194.3|3
1651121550000|2022-04-28 04:52:30|13196|13194|13195.8|13193.8|13196|13194|13195.8|13193.8|2
1651121560000|2022-04-28 04:52:40|13195|13193|13194.8|13192.8|13195|13193|13194.3|13192.3|7
1651121570000|2022-04-28 04:52:50|13194.5|13192.5|13194.4|13192.4|13194.6|13192.6|13194.1|13192.1|5
1651121580000|2022-04-28 04:53:00|13194.3|13192.3|13194.3|13192.3|13194.4|13192.4|13193.8|13191.8|8
1651121590000|2022-04-28 04:53:10|13194.4|13192.4|13194.1|13192.1|13194.6|13192.6|13194.1|13192.1|6
1651121600000|2022-04-28 04:53:20|13194.4|13192.4|13194.1|13192.1|13194.5|13192.5|13194|13192|6
1651121610000|2022-04-28 04:53:30|13194.5|13192.5|13195|13193|13195|13193|13194.4|13192.4|6
1651121620000|2022-04-28 04:53:40|13195.1|13193.1|13195|13193|13195.4|13193.4|13194.8|13192.8|8
1651121630000|2022-04-28 04:53:50|13195.1|13193.1|13194.3|13192.3|13195.3|13193.3|13194.1|13192.1|9
1651121640000|2022-04-28 04:54:00|13194.1|13192.1|13193.4|13191.4|13194.3|13192.3|13193.4|13191.4|7
1651121650000|2022-04-28 04:54:10|13193.5|13191.5|13194.3|13192.3|13194.3|13192.3|13193.4|13191.4|8
1651121660000|2022-04-28 04:54:20|13194.1|13192.1|13195.3|13193.3|13195.4|13193.4|13194|13192|14
1651121670000|2022-04-28 04:54:30|13195.4|13193.4|13195.3|13193.3|13195.4|13193.4|13194.8|13192.8|2
1651121680000|2022-04-28 04:54:40|13194.8|13192.8|13195.1|13193.1|13195.3|13193.3|13194.8|13192.8|3
1651121690000|2022-04-28 04:54:50|13195.3|13193.3|13195|13193|13195.3|13193.3|13195|13193|1
1651121700000|2022-04-28 04:55:00|13195.1|13193.1|13196|13194|13196|13194|13194.3|13192.3|8
1651121710000|2022-04-28 04:55:10|13195.8|13193.8|13196|13194|13196.1|13194.1|13195.8|13193.8|2
1651121720000|2022-04-28 04:55:20|13195.5|13193.5|13196|13194|13196.1|13194.1|13195.4|13193.4|8
1651121730000|2022-04-28 04:55:30|13196.1|13194.1|13195.6|13193.6|13196.3|13194.3|13195.6|13193.6|10
1651121740000|2022-04-28 04:55:40|13195.1|13193.1|13194.8|13192.8|13195.1|13193.1|13194.1|13192.1|14
1651121750000|2022-04-28 04:55:50|13194.9|13192.9|13194.6|13192.6|13194.9|13192.9|13194.3|13192.3|9
1651121760000|2022-04-28 04:56:00|13194.5|13192.5|13194.6|13192.6|13194.8|13192.8|13194.3|13192.3|11
1651121770000|2022-04-28 04:56:10|13194.8|13192.8|13195.6|13193.6|13195.6|13193.6|13194.8|13192.8|28
1651121780000|2022-04-28 04:56:20|13195.4|13193.4|13195.6|13193.6|13195.6|13193.6|13195.4|13193.4|2
1651121790000|2022-04-28 04:56:30|13195.8|13193.8|13195.5|13193.5|13195.8|13193.8|13195.3|13193.3|12
1651121800000|2022-04-28 04:56:40|13195.6|13193.6|13195.6|13193.6|13196|13194|13195.5|13193.5|1
1651121810000|2022-04-28 04:56:50|13195.8|13193.8|13195.8|13193.8|13196.4|13194.4|13195.8|13193.8|3
1651121820000|2022-04-28 04:57:00|13195.9|13193.9|13196.5|13194.5|13196.8|13194.8|13195.8|13193.8|7
1651121830000|2022-04-28 04:57:10|13196.4|13194.4|13196.4|13194.4|13196.5|13194.5|13196.3|13194.3|5
1651121840000|2022-04-28 04:57:20|13196.5|13194.5|13196.1|13194.1|13196.6|13194.6|13196.1|13194.1|6
1651121850000|2022-04-28 04:57:30|13196.3|13194.3|13196.4|13194.4|13196.6|13194.6|13196.3|13194.3|5
1651121860000|2022-04-28 04:57:40|13196.5|13194.5|13197.3|13195.3|13197.4|13195.4|13196.4|13194.4|13
1651121870000|2022-04-28 04:57:50|13197.1|13195.1|13197.3|13195.3|13197.5|13195.5|13197.1|13195.1|2
1651121880000|2022-04-28 04:58:00|13197.4|13195.4|13195.8|13193.8|13197.4|13195.4|13195.5|13193.5|12
1651121890000|2022-04-28 04:58:10|13195.9|13193.9|13196.6|13194.6|13196.6|13194.6|13195.9|13193.9|2
1651121900000|2022-04-28 04:58:20|13196.4|13194.4|13197|13195|13197|13195|13196.3|13194.3|8
1651121910000|2022-04-28 04:58:30|13196.9|13194.9|13197|13195|13197|13195|13196.9|13194.9|1
1651121920000|2022-04-28 04:58:40|13196.9|13194.9|13197|13195|13197.1|13195.1|13196.6|13194.6|3
1651121930000|2022-04-28 04:58:50|13196.8|13194.8|13197|13195|13197|13195|13196.8|13194.8|1
1651121940000|2022-04-28 04:59:00|13196.9|13194.9|13196.6|13194.6|13196.9|13194.9|13196.4|13194.4|5
1651121950000|2022-04-28 04:59:10|13196.4|13194.4|13197.5|13195.5|13197.5|13195.5|13196.4|13194.4|6
1651121960000|2022-04-28 04:59:20|13197.4|13195.4|13197.8|13195.8|13197.9|13195.9|13197.3|13195.3|7
1651121970000|2022-04-28 04:59:30|13197.6|13195.6|13198|13196|13198.1|13196.1|13197.3|13195.3|9
1651121980000|2022-04-28 04:59:40|13197.9|13195.9|13197.3|13195.3|13197.9|13195.9|13197.1|13195.1|7
1651121990000|2022-04-28 04:59:50|13197.1|13195.1|13196.8|13194.8|13197.1|13195.1|13196.1|13194.1|14
1651122000000|2022-04-28 05:00:00|13196.5|13194.5|13195|13193|13197|13195|13194.3|13192.3|50
1651122010000|2022-04-28 05:00:10|13195.3|13193.3|13194.1|13192.1|13195.5|13193.5|13193.8|13191.8|12
1651122020000|2022-04-28 05:00:20|13194.3|13192.3|13196|13194|13196|13194|13194|13192|24
1651122030000|2022-04-28 05:00:30|13195.8|13193.8|13195.8|13193.8|13195.9|13193.9|13195.3|13193.3|5
1651122040000|2022-04-28 05:00:40|13195.6|13193.6|13195.5|13193.5|13195.9|13193.9|13195.4|13193.4|5
1651122050000|2022-04-28 05:00:50|13195.6|13193.6|13195.6|13193.6|13195.9|13193.9|13195.4|13193.4|2
1651122060000|2022-04-28 05:01:00|13195.8|13193.8|13193.4|13191.4|13196.5|13194.5|13193.3|13191.3|22
1651122070000|2022-04-28 05:01:10|13193.3|13191.3|13193.1|13191.1|13193.5|13191.5|13193.1|13191.1|7
1651122080000|2022-04-28 05:01:20|13193|13191|13191.3|13189.3|13193|13191|13190.6|13188.6|25
1651122090000|2022-04-28 05:01:30|13191.1|13189.1|13190.5|13188.5|13191.3|13189.3|13189.1|13187.1|40
1651122100000|2022-04-28 05:01:40|13190.4|13188.4|13190.4|13188.4|13190.9|13188.9|13189.8|13187.8|17
1651122110000|2022-04-28 05:01:50|13190.3|13188.3|13190.9|13188.9|13191.3|13189.3|13190.1|13188.1|3
1651122120000|2022-04-28 05:02:00|13191|13189|13190.1|13188.1|13191.1|13189.1|13189.5|13187.5|7
1651122130000|2022-04-28 05:02:10|13190.3|13188.3|13191.1|13189.1|13192.4|13190.4|13190.3|13188.3|5
1651122140000|2022-04-28 05:02:20|13191|13189|13190.1|13188.1|13191|13189|13190.1|13188.1|6
1651122150000|2022-04-28 05:02:30|13190.3|13188.3|13190.4|13188.4|13190.5|13188.5|13190.1|13188.1|3
1651122160000|2022-04-28 05:02:40|13190.5|13188.5|13191.4|13189.4|13191.4|13189.4|13190|13188|14
1651122170000|2022-04-28 05:02:50|13191.5|13189.5|13192.5|13190.5|13192.5|13190.5|13191.1|13189.1|7
1651122180000|2022-04-28 05:03:00|13193.3|13191.3|13193.1|13191.1|13193.9|13191.9|13191.1|13189.1|19
1651122190000|2022-04-28 05:03:10|13193.3|13191.3|13192.5|13190.5|13193.3|13191.3|13192|13190|32
1651122200000|2022-04-28 05:03:20|13192.4|13190.4|13191.4|13189.4|13192.4|13190.4|13190.4|13188.4|27
1651122210000|2022-04-28 05:03:30|13191.5|13189.5|13191.4|13189.4|13191.5|13189.5|13191.1|13189.1|2
1651122220000|2022-04-28 05:03:40|13191.3|13189.3|13191.3|13189.3|13191.5|13189.5|13190.1|13188.1|9
1651122230000|2022-04-28 05:03:50|13191.1|13189.1|13191.4|13189.4|13191.4|13189.4|13191|13189|5
1651122240000|2022-04-28 05:04:00|13191.5|13189.5|13193.5|13191.5|13193.5|13191.5|13191.4|13189.4|11
1651122250000|2022-04-28 05:04:10|13193.4|13191.4|13192.9|13190.9|13193.5|13191.5|13192.6|13190.6|6
1651122260000|2022-04-28 05:04:20|13193|13191|13192.9|13190.9|13193.1|13191.1|13191.6|13189.6|1
1651122270000|2022-04-28 05:04:30|13192.6|13190.6|13191.9|13189.9|13192.8|13190.8|13191.5|13189.5|23
1651122280000|2022-04-28 05:04:40|13191.8|13189.8|13191.6|13189.6|13192.5|13190.5|13191.5|13189.5|5
1651122290000|2022-04-28 05:04:50|13191.4|13189.4|13193.1|13191.1|13193.1|13191.1|13191.4|13189.4|7
1651122300000|2022-04-28 05:05:00|13192.9|13190.9|13192.3|13190.3|13193.4|13191.4|13192|13190|11
1651122310000|2022-04-28 05:05:10|13192.1|13190.1|13191.8|13189.8|13192.4|13190.4|13191.5|13189.5|0
1651122320000|2022-04-28 05:05:20|13191.6|13189.6|13192|13190|13192.1|13190.1|13191.5|13189.5|2
1651122330000|2022-04-28 05:05:30|13192.1|13190.1|13192.3|13190.3|13192.3|13190.3|13191.8|13189.8|0
1651122340000|2022-04-28 05:05:40|13192.1|13190.1|13191.9|13189.9|13192.3|13190.3|13191.9|13189.9|0
1651122350000|2022-04-28 05:05:50|13191.8|13189.8|13191.6|13189.6|13191.9|13189.9|13191.4|13189.4|4
1651122360000|2022-04-28 05:06:00|13191.8|13189.8|13192.6|13190.6|13193.1|13191.1|13191.8|13189.8|4
1651122370000|2022-04-28 05:06:10|13192.3|13190.3|13192.5|13190.5|13192.5|13190.5|13192.1|13190.1|3
1651122380000|2022-04-28 05:06:20|13193.1|13191.1|13193.3|13191.3|13193.6|13191.6|13192.6|13190.6|8
1651122390000|2022-04-28 05:06:30|13193.4|13191.4|13191.9|13189.9|13193.4|13191.4|13191.8|13189.8|4
1651122400000|2022-04-28 05:06:40|13192.1|13190.1|13191.9|13189.9|13192.5|13190.5|13191.6|13189.6|3
1651122410000|2022-04-28 05:06:50|13192|13190|13192|13190|13192|13190|13191.6|13189.6|3
1651122420000|2022-04-28 05:07:00|13191.9|13189.9|13190.9|13188.9|13191.9|13189.9|13190.4|13188.4|9
1651122430000|2022-04-28 05:07:10|13190.6|13188.6|13189.6|13187.6|13190.9|13188.9|13189.6|13187.6|5
1651122440000|2022-04-28 05:07:20|13189.5|13187.5|13189.6|13187.6|13189.9|13187.9|13189.1|13187.1|16
1651122450000|2022-04-28 05:07:30|13189.9|13187.9|13190.6|13188.6|13191.1|13189.1|13189.8|13187.8|11
1651122460000|2022-04-28 05:07:40|13190.9|13188.9|13190.3|13188.3|13191|13189|13190.1|13188.1|0
1651122470000|2022-04-28 05:07:50|13190.4|13188.4|13189.4|13187.4|13190.4|13188.4|13189.4|13187.4|8
1651122480000|2022-04-28 05:08:00|13189.5|13187.5|13189.1|13187.1|13189.6|13187.6|13188.5|13186.5|17
1651122490000|2022-04-28 05:08:10|13189.4|13187.4|13189.8|13187.8|13189.8|13187.8|13189.4|13187.4|0
1651122500000|2022-04-28 05:08:20|13190.1|13188.1|13190.6|13188.6|13190.8|13188.8|13189.8|13187.8|11
1651122510000|2022-04-28 05:08:30|13190.5|13188.5|13190.9|13188.9|13191|13189|13190.4|13188.4|1
1651122520000|2022-04-28 05:08:40|13190.8|13188.8|13190.9|13188.9|13191.5|13189.5|13190.8|13188.8|1
1651122530000|2022-04-28 05:08:50|13190.8|13188.8|13190.9|13188.9|13191.1|13189.1|13190.5|13188.5|3
1651122540000|2022-04-28 05:09:00|13191.1|13189.1|13190.6|13188.6|13191.6|13189.6|13190.6|13188.6|3
1651122550000|2022-04-28 05:09:10|13190.4|13188.4|13189.9|13187.9|13190.4|13188.4|13189.8|13187.8|4
1651122560000|2022-04-28 05:09:20|13189.4|13187.4|13189.1|13187.1|13189.5|13187.5|13188.8|13186.8|10
1651122570000|2022-04-28 05:09:30|13189|13187|13191.4|13189.4|13191.4|13189.4|13189|13187|5
1651122580000|2022-04-28 05:09:40|13191.3|13189.3|13190.5|13188.5|13191.4|13189.4|13190.1|13188.1|2
1651122590000|2022-04-28 05:09:50|13190.9|13188.9|13191.4|13189.4|13191.4|13189.4|13190.8|13188.8|5
1651122600000|2022-04-28 05:10:00|13191.3|13189.3|13190.1|13188.1|13191.9|13189.9|13190.1|13188.1|16
1651122610000|2022-04-28 05:10:10|13190|13188|13189.8|13187.8|13190.9|13188.9|13188.9|13186.9|8
1651122620000|2022-04-28 05:10:20|13189.6|13187.6|13189.3|13187.3|13189.9|13187.9|13189.1|13187.1|0
1651122630000|2022-04-28 05:10:30|13189.1|13187.1|13188.5|13186.5|13189.3|13187.3|13188.4|13186.4|4
1651122640000|2022-04-28 05:10:40|13188.8|13186.8|13189.4|13187.4|13189.4|13187.4|13188.8|13186.8|7
1651122650000|2022-04-28 05:10:50|13189.3|13187.3|13189.5|13187.5|13189.9|13187.9|13189|13187|2
1651122660000|2022-04-28 05:11:00|13189.6|13187.6|13189.6|13187.6|13190|13188|13189.1|13187.1|6
1651122670000|2022-04-28 05:11:10|13189.4|13187.4|13189.9|13187.9|13189.9|13187.9|13189.3|13187.3|5
1651122680000|2022-04-28 05:11:20|13189.8|13187.8|13189.6|13187.6|13190|13188|13189.5|13187.5|2
1651122690000|2022-04-28 05:11:30|13189.8|13187.8|13189|13187|13189.8|13187.8|13188.5|13186.5|5
1651122700000|2022-04-28 05:11:40|13188.9|13186.9|13188.9|13186.9|13189.4|13187.4|13188.5|13186.5|0
1651122710000|2022-04-28 05:11:50|13188.8|13186.8|13188.5|13186.5|13188.9|13186.9|13188.5|13186.5|3
1651122720000|2022-04-28 05:12:00|13188.6|13186.6|13188.1|13186.1|13188.6|13186.6|13187.6|13185.6|11
1651122730000|2022-04-28 05:12:10|13188|13186|13187.9|13185.9|13188.3|13186.3|13187.4|13185.4|7
1651122740000|2022-04-28 05:12:20|13187.8|13185.8|13187.1|13185.1|13187.8|13185.8|13187.1|13185.1|5
1651122750000|2022-04-28 05:12:30|13187.3|13185.3|13186.9|13184.9|13187.3|13185.3|13186.8|13184.8|5
1651122760000|2022-04-28 05:12:40|13187.1|13185.1|13187.3|13185.3|13187.3|13185.3|13186.9|13184.9|1
1651122770000|2022-04-28 05:12:50|13187.1|13185.1|13186.6|13184.6|13187.3|13185.3|13186.6|13184.6|2
1651122780000|2022-04-28 05:13:00|13186.8|13184.8|13189.9|13187.9|13189.9|13187.9|13186.8|13184.8|7
1651122790000|2022-04-28 05:13:10|13189.8|13187.8|13191|13189|13191|13189|13189.6|13187.6|10
1651122800000|2022-04-28 05:13:20|13190.9|13188.9|13190|13188|13190.9|13188.9|13189.6|13187.6|6
1651122810000|2022-04-28 05:13:30|13189.9|13187.9|13190|13188|13190|13188|13189.6|13187.6|4
1651122820000|2022-04-28 05:13:40|13189.6|13187.6|13188.9|13186.9|13190|13188|13188.9|13186.9|4
1651122830000|2022-04-28 05:13:50|13189|13187|13188.6|13186.6|13189.1|13187.1|13188.3|13186.3|0
1651122840000|2022-04-28 05:14:00|13188.5|13186.5|13187.6|13185.6|13188.6|13186.6|13187.4|13185.4|2
1651122850000|2022-04-28 05:14:10|13187.5|13185.5|13187.6|13185.6|13188.1|13186.1|13186.8|13184.8|5
1651122860000|2022-04-28 05:14:20|13187.8|13185.8|13186.4|13184.4|13188.1|13186.1|13186|13184|33
1651122870000|2022-04-28 05:14:30|13186.3|13184.3|13186.4|13184.4|13187.3|13185.3|13186.3|13184.3|6
1651122880000|2022-04-28 05:14:40|13186.5|13184.5|13187.6|13185.6|13188.1|13186.1|13186.4|13184.4|4
1651122890000|2022-04-28 05:14:50|13187.8|13185.8|13188.9|13186.9|13189.1|13187.1|13187.8|13185.8|6
1651122900000|2022-04-28 05:15:00|13188.8|13186.8|13189.9|13187.9|13189.9|13187.9|13188.6|13186.6|3
1651122910000|2022-04-28 05:15:10|13189.8|13187.8|13189.3|13187.3|13189.9|13187.9|13189.1|13187.1|4
1651122920000|2022-04-28 05:15:20|13189.1|13187.1|13189.1|13187.1|13190|13188|13188.8|13186.8|15
1651122930000|2022-04-28 05:15:30|13189|13187|13190|13188|13190|13188|13188.8|13186.8|6
1651122940000|2022-04-28 05:15:40|13189.9|13187.9|13188.3|13186.3|13189.9|13187.9|13188.1|13186.1|9
1651122950000|2022-04-28 05:15:50|13188.1|13186.1|13187.6|13185.6|13188.6|13186.6|13187.5|13185.5|4
1651122960000|2022-04-28 05:16:00|13187.5|13185.5|13185.8|13183.8|13187.5|13185.5|13185.4|13183.4|10
1651122970000|2022-04-28 05:16:10|13185.9|13183.9|13184.5|13182.5|13185.9|13183.9|13182.9|13180.9|33
1651122980000|2022-04-28 05:16:20|13184.4|13182.4|13185.1|13183.1|13185.4|13183.4|13184.4|13182.4|4
1651122990000|2022-04-28 05:16:30|13185|13183|13185.1|13183.1|13185.8|13183.8|13184|13182|4
1651123000000|2022-04-28 05:16:40|13184.9|13182.9|13184.4|13182.4|13185.5|13183.5|13184.3|13182.3|6
1651123010000|2022-04-28 05:16:50|13184.5|13182.5|13184|13182|13184.5|13182.5|13184|13182|3
1651123020000|2022-04-28 05:17:00|13184.4|13182.4|13183.6|13181.6|13184.6|13182.6|13183.5|13181.5|18
1651123030000|2022-04-28 05:17:10|13183.8|13181.8|13183|13181|13183.9|13181.9|13183|13181|6
1651123040000|2022-04-28 05:17:20|13182.9|13180.9|13181.3|13179.3|13183.1|13181.1|13181.3|13179.3|17
1651123050000|2022-04-28 05:17:30|13181.4|13179.4|13182.4|13180.4|13183.1|13181.1|13180.6|13178.6|57
1651123060000|2022-04-28 05:17:40|13182.3|13180.3|13182|13180|13182.5|13180.5|13181.6|13179.6|3
1651123070000|2022-04-28 05:17:50|13182.1|13180.1|13183.1|13181.1|13183.4|13181.4|13182.1|13180.1|4
1651123080000|2022-04-28 05:18:00|13183.3|13181.3|13182.1|13180.1|13183.4|13181.4|13181.8|13179.8|11
1651123090000|2022-04-28 05:18:10|13182.3|13180.3|13182.9|13180.9|13182.9|13180.9|13182.3|13180.3|7
1651123100000|2022-04-28 05:18:20|13182.6|13180.6|13183.6|13181.6|13184.3|13182.3|13182.6|13180.6|14
1651123110000|2022-04-28 05:18:30|13183.8|13181.8|13185.8|13183.8|13185.8|13183.8|13183.8|13181.8|10
1651123120000|2022-04-28 05:18:40|13186.1|13184.1|13186.4|13184.4|13186.9|13184.9|13185.9|13183.9|19
1651123130000|2022-04-28 05:18:50|13186.1|13184.1|13186.1|13184.1|13186.3|13184.3|13186.1|13184.1|2
1651123140000|2022-04-28 05:19:00|13186|13184|13185.4|13183.4|13186.1|13184.1|13185.3|13183.3|3
1651123150000|2022-04-28 05:19:10|13185.3|13183.3|13184.4|13182.4|13185.3|13183.3|13183.3|13181.3|10
1651123160000|2022-04-28 05:19:20|13184.5|13182.5|13183.1|13181.1|13184.5|13182.5|13183|13181|2
1651123170000|2022-04-28 05:19:30|13183.3|13181.3|13182.3|13180.3|13183.4|13181.4|13182.3|13180.3|0
1651123180000|2022-04-28 05:19:40|13182.6|13180.6|13183.1|13181.1|13183.3|13181.3|13182.3|13180.3|2
1651123190000|2022-04-28 05:19:50|13183|13181|13183.9|13181.9|13183.9|13181.9|13182.6|13180.6|2
1651123200000|2022-04-28 05:20:00|13184|13182|13183.9|13181.9|13184.5|13182.5|13183.5|13181.5|6
1651123210000|2022-04-28 05:20:10|13183.8|13181.8|13180.9|13178.9|13183.8|13181.8|13180.6|13178.6|23
1651123220000|2022-04-28 05:20:20|13181|13179|13181.3|13179.3|13181.6|13179.6|13180.9|13178.9|4
1651123230000|2022-04-28 05:20:30|13181.1|13179.1|13182.1|13180.1|13182.3|13180.3|13181|13179|6
1651123240000|2022-04-28 05:20:40|13181.8|13179.8|13182.1|13180.1|13182.4|13180.4|13181.5|13179.5|6
1651123250000|2022-04-28 05:20:50|13182|13180|13181.9|13179.9|13182.3|13180.3|13181.9|13179.9|7
1651123260000|2022-04-28 05:21:00|13181.6|13179.6|13181.8|13179.8|13182|13180|13181.4|13179.4|4
1651123270000|2022-04-28 05:21:10|13181.6|13179.6|13183|13181|13183.1|13181.1|13181.5|13179.5|2
1651123280000|2022-04-28 05:21:20|13182.9|13180.9|13183.1|13181.1|13183.3|13181.3|13182.9|13180.9|0
1651123290000|2022-04-28 05:21:30|13183.4|13181.4|13183.1|13181.1|13183.5|13181.5|13182.9|13180.9|6
1651123300000|2022-04-28 05:21:40|13183|13181|13183.6|13181.6|13183.9|13181.9|13182.9|13180.9|7
1651123310000|2022-04-28 05:21:50|13183.8|13181.8|13183.3|13181.3|13183.9|13181.9|13182.8|13180.8|3
1651123320000|2022-04-28 05:22:00|13183.1|13181.1|13183.1|13181.1|13183.3|13181.3|13182.9|13180.9|0
1651123330000|2022-04-28 05:22:10|13183|13181|13184.1|13182.1|13184.9|13182.9|13183|13181|9
1651123340000|2022-04-28 05:22:20|13184.3|13182.3|13184.3|13182.3|13184.6|13182.6|13183.9|13181.9|3
1651123350000|2022-04-28 05:22:30|13184.4|13182.4|13183.9|13181.9|13184.6|13182.6|13183.9|13181.9|3
1651123360000|2022-04-28 05:22:40|13184|13182|13184.4|13182.4|13184.4|13182.4|13184|13182|2
1651123370000|2022-04-28 05:22:50|13184.1|13182.1|13184.1|13182.1|13184.3|13182.3|13184.1|13182.1|0
1651123380000|2022-04-28 05:23:00|13184.3|13182.3|13182.3|13180.3|13184.4|13182.4|13182|13180|15
1651123390000|2022-04-28 05:23:10|13182.1|13180.1|13180.5|13178.5|13182.1|13180.1|13180.4|13178.4|7
1651123400000|2022-04-28 05:23:20|13180.6|13178.6|13180.6|13178.6|13180.9|13178.9|13180.5|13178.5|4
1651123410000|2022-04-28 05:23:30|13180.5|13178.5|13182.3|13180.3|13184.4|13182.4|13179.5|13177.5|97
1651123420000|2022-04-28 05:23:40|13182.4|13180.4|13182.5|13180.5|13182.9|13180.9|13182.1|13180.1|0
1651123430000|2022-04-28 05:23:50|13182.4|13180.4|13182.5|13180.5|13182.8|13180.8|13182.1|13180.1|0
1651123440000|2022-04-28 05:24:00|13182.4|13180.4|13181|13179|13182.5|13180.5|13180.8|13178.8|5
1651123450000|2022-04-28 05:24:10|13181.1|13179.1|13180.6|13178.6|13181.1|13179.1|13179.4|13177.4|11
1651123460000|2022-04-28 05:24:20|13180.5|13178.5|13181.3|13179.3|13181.3|13179.3|13180|13178|2
1651123470000|2022-04-28 05:24:30|13181.4|13179.4|13180.3|13178.3|13181.8|13179.8|13180.1|13178.1|8
1651123480000|2022-04-28 05:24:40|13180.4|13178.4|13179.5|13177.5|13180.4|13178.4|13178.6|13176.6|6
1651123490000|2022-04-28 05:24:50|13179.4|13177.4|13180|13178|13180|13178|13179|13177|1
1651123500000|2022-04-28 05:25:00|13179.9|13177.9|13179.4|13177.4|13180.3|13178.3|13179.3|13177.3|2
1651123510000|2022-04-28 05:25:10|13179.3|13177.3|13178.6|13176.6|13179.4|13177.4|13177.4|13175.4|20
1651123520000|2022-04-28 05:25:20|13178.5|13176.5|13178.6|13176.6|13178.8|13176.8|13177.3|13175.3|10
1651123530000|2022-04-28 05:25:30|13178.4|13176.4|13178.5|13176.5|13180|13178|13178|13176|5
1651123540000|2022-04-28 05:25:40|13177.8|13175.8|13177.9|13175.9|13178.5|13176.5|13177|13175|9
1651123550000|2022-04-28 05:25:50|13177.8|13175.8|13177.6|13175.6|13178|13176|13177.1|13175.1|13
1651123560000|2022-04-28 05:26:00|13177.8|13175.8|13177.1|13175.1|13178|13176|13177.1|13175.1|1
1651123570000|2022-04-28 05:26:10|13177.4|13175.4|13178.1|13176.1|13178.1|13176.1|13177.4|13175.4|14
1651123580000|2022-04-28 05:26:20|13178.3|13176.3|13178.4|13176.4|13179.1|13177.1|13178.3|13176.3|6
1651123590000|2022-04-28 05:26:30|13178.5|13176.5|13180.4|13178.4|13180.5|13178.5|13178.4|13176.4|5
1651123600000|2022-04-28 05:26:40|13180.6|13178.6|13180.8|13178.8|13181.3|13179.3|13180.6|13178.6|4
1651123610000|2022-04-28 05:26:50|13180|13178|13181.9|13179.9|13182.1|13180.1|13180|13178|14
1651123620000|2022-04-28 05:27:00|13182|13180|13182.4|13180.4|13182.5|13180.5|13181.9|13179.9|3
1651123630000|2022-04-28 05:27:10|13182.3|13180.3|13183.4|13181.4|13183.4|13181.4|13182.3|13180.3|7
1651123640000|2022-04-28 05:27:20|13183.1|13181.1|13185.3|13183.3|13185.3|13183.3|13183.1|13181.1|5
1651123650000|2022-04-28 05:27:30|13185.1|13183.1|13186.8|13184.8|13186.8|13184.8|13184.8|13182.8|16
1651123660000|2022-04-28 05:27:40|13186.6|13184.6|13186.4|13184.4|13186.8|13184.8|13186|13184|9
1651123670000|2022-04-28 05:27:50|13186.5|13184.5|13188.6|13186.6|13189|13187|13186.4|13184.4|23
1651123680000|2022-04-28 05:28:00|13187.5|13185.5|13185.6|13183.6|13187.9|13185.9|13185.4|13183.4|23
1651123690000|2022-04-28 05:28:10|13185.5|13183.5|13184.8|13182.8|13185.6|13183.6|13184.6|13182.6|8
1651123700000|2022-04-28 05:28:20|13184.9|13182.9|13184.4|13182.4|13184.9|13182.9|13183.8|13181.8|16
1651123710000|2022-04-28 05:28:30|13184.6|13182.6|13183|13181|13184.6|13182.6|13182.9|13180.9|10
1651123720000|2022-04-28 05:28:40|13182.9|13180.9|13180.8|13178.8|13183|13181|13180.6|13178.6|11
1651123730000|2022-04-28 05:28:50|13180.6|13178.6|13178.9|13176.9|13180.8|13178.8|13178.8|13176.8|23
1651123740000|2022-04-28 05:29:00|13179|13177|13178.4|13176.4|13179|13177|13178|13176|19
1651123750000|2022-04-28 05:29:10|13178.6|13176.6|13180.3|13178.3|13180.3|13178.3|13178.6|13176.6|10
1651123760000|2022-04-28 05:29:20|13180.5|13178.5|13182.9|13180.9|13182.9|13180.9|13180.5|13178.5|9
1651123770000|2022-04-28 05:29:30|13183|13181|13182.8|13180.8|13183.3|13181.3|13182.1|13180.1|6
1651123780000|2022-04-28 05:29:40|13182.9|13180.9|13182.4|13180.4|13183.3|13181.3|13182.4|13180.4|33
1651123790000|2022-04-28 05:29:50|13182.3|13180.3|13185.1|13183.1|13185.6|13183.6|13182.1|13180.1|8
1651123800000|2022-04-28 05:30:00|13185.3|13183.3|13188.6|13186.6|13189.6|13187.6|13185|13183|34
1651123810000|2022-04-28 05:30:10|13188.4|13186.4|13187.9|13185.9|13189.1|13187.1|13187.6|13185.6|10
1651123820000|2022-04-28 05:30:20|13187.8|13185.8|13187.9|13185.9|13188.4|13186.4|13187.1|13185.1|20
1651123830000|2022-04-28 05:30:30|13187.8|13185.8|13185.9|13183.9|13187.8|13185.8|13185.4|13183.4|5
1651123840000|2022-04-28 05:30:40|13186|13184|13184.4|13182.4|13186|13184|13184|13182|18
1651123850000|2022-04-28 05:30:50|13184.3|13182.3|13184.1|13182.1|13184.4|13182.4|13183.9|13181.9|3
1651123860000|2022-04-28 05:31:00|13184|13182|13184.1|13182.1|13184.4|13182.4|13183.9|13181.9|5
1651123870000|2022-04-28 05:31:10|13184|13182|13183.3|13181.3|13184|13182|13182.9|13180.9|8
1651123880000|2022-04-28 05:31:20|13183.1|13181.1|13182.3|13180.3|13183.3|13181.3|13182.3|13180.3|9
1651123890000|2022-04-28 05:31:30|13182.4|13180.4|13183.8|13181.8|13184|13182|13182.3|13180.3|18
1651123900000|2022-04-28 05:31:40|13183.6|13181.6|13184|13182|13184.4|13182.4|13183.3|13181.3|12
1651123910000|2022-04-28 05:31:50|13183.9|13181.9|13183.1|13181.1|13184.3|13182.3|13183.1|13181.1|1
1651123920000|2022-04-28 05:32:00|13183|13181|13180.9|13178.9|13183|13181|13180.9|13178.9|13
1651123930000|2022-04-28 05:32:10|13181.6|13179.6|13182.8|13180.8|13182.8|13180.8|13181.5|13179.5|10
1651123940000|2022-04-28 05:32:20|13182.9|13180.9|13183.9|13181.9|13184.4|13182.4|13182.1|13180.1|85
1651123950000|2022-04-28 05:32:30|13183.4|13181.4|13182.4|13180.4|13184|13182|13182.1|13180.1|26
1651123960000|2022-04-28 05:32:40|13182.5|13180.5|13183.9|13181.9|13184.1|13182.1|13182.5|13180.5|9
1651123970000|2022-04-28 05:32:50|13183.4|13181.4|13182.3|13180.3|13183.6|13181.6|13181.9|13179.9|6
1651123980000|2022-04-28 05:33:00|13182.1|13180.1|13179.3|13177.3|13182.3|13180.3|13178.6|13176.6|22
1651123990000|2022-04-28 05:33:10|13179.1|13177.1|13178.1|13176.1|13179.3|13177.3|13178|13176|21
1651124000000|2022-04-28 05:33:20|13178.4|13176.4|13178.9|13176.9|13179|13177|13178.1|13176.1|14
1651124010000|2022-04-28 05:33:30|13179|13177|13179.3|13177.3|13179.9|13177.9|13178.9|13176.9|4
1651124020000|2022-04-28 05:33:40|13179.4|13177.4|13179.6|13177.6|13179.9|13177.9|13179.3|13177.3|2
1651124030000|2022-04-28 05:33:50|13179.8|13177.8|13178.9|13176.9|13179.9|13177.9|13178.8|13176.8|6
1651124040000|2022-04-28 05:34:00|13179|13177|13179.8|13177.8|13179.9|13177.9|13179|13177|2
1651124050000|2022-04-28 05:34:10|13179.9|13177.9|13179.6|13177.6|13180.5|13178.5|13179.1|13177.1|9
1651124060000|2022-04-28 05:34:20|13179.4|13177.4|13180.6|13178.6|13180.9|13178.9|13179.1|13177.1|5
1651124070000|2022-04-28 05:34:30|13180.5|13178.5|13179.9|13177.9|13180.5|13178.5|13179.9|13177.9|1
1651124080000|2022-04-28 05:34:40|13179.8|13177.8|13179.9|13177.9|13180.3|13178.3|13179.5|13177.5|8
1651124090000|2022-04-28 05:34:50|13180.3|13178.3|13182.1|13180.1|13182.1|13180.1|13179.9|13177.9|12
1651124100000|2022-04-28 05:35:00|13182|13180|13184.1|13182.1|13184.4|13182.4|13181.9|13179.9|12
1651124110000|2022-04-28 05:35:10|13184|13182|13183.3|13181.3|13184|13182|13182.8|13180.8|1
1651124120000|2022-04-28 05:35:20|13183.4|13181.4|13185.1|13183.1|13185.6|13183.6|13183.4|13181.4|11
1651124130000|2022-04-28 05:35:30|13185.5|13183.5|13184.6|13182.6|13185.8|13183.8|13184.3|13182.3|2
1651124140000|2022-04-28 05:35:40|13184.8|13182.8|13185.8|13183.8|13186.6|13184.6|13184.1|13182.1|9
1651124150000|2022-04-28 05:35:50|13182.9|13180.9|13184.4|13182.4|13184.4|13182.4|13182.9|13180.9|17
1651124160000|2022-04-28 05:36:00|13184.3|13182.3|13181.3|13179.3|13184.3|13182.3|13179.9|13177.9|12
1651124170000|2022-04-28 05:36:10|13181.1|13179.1|13180.8|13178.8|13181.3|13179.3|13179.6|13177.6|4
1651124180000|2022-04-28 05:36:20|13180.6|13178.6|13180.4|13178.4|13181.9|13179.9|13178.6|13176.6|11
1651124190000|2022-04-28 05:36:30|13180.5|13178.5|13180.8|13178.8|13181|13179|13180.4|13178.4|1
1651124200000|2022-04-28 05:36:40|13180.9|13178.9|13180.1|13178.1|13181.1|13179.1|13179.4|13177.4|6
1651124210000|2022-04-28 05:36:50|13181.1|13179.1|13181.5|13179.5|13181.5|13179.5|13180.5|13178.5|6
1651124220000|2022-04-28 05:37:00|13181.6|13179.6|13182.3|13180.3|13182.3|13180.3|13180.6|13178.6|1
1651124230000|2022-04-28 05:37:10|13182.4|13180.4|13182.9|13180.9|13183.4|13181.4|13182.4|13180.4|0
1651124240000|2022-04-28 05:37:20|13183.1|13181.1|13183.6|13181.6|13184.4|13182.4|13182.9|13180.9|5
1651124250000|2022-04-28 05:37:30|13183.5|13181.5|13184.9|13182.9|13185|13183|13183.4|13181.4|4
1651124260000|2022-04-28 05:37:40|13184.8|13182.8|13187.8|13185.8|13188.4|13186.4|13184.8|13182.8|19
1651124270000|2022-04-28 05:37:50|13187.9|13185.9|13188.3|13186.3|13189|13187|13186.9|13184.9|16
1651124280000|2022-04-28 05:38:00|13188.1|13186.1|13187.6|13185.6|13188.1|13186.1|13187.3|13185.3|3
1651124290000|2022-04-28 05:38:10|13187.8|13185.8|13188.6|13186.6|13189.1|13187.1|13187.5|13185.5|4
1651124300000|2022-04-28 05:38:20|13188.5|13186.5|13187.4|13185.4|13188.6|13186.6|13186.8|13184.8|3
1651124310000|2022-04-28 05:38:30|13187.1|13185.1|13185.6|13183.6|13187.1|13185.1|13185.5|13183.5|18
1651124320000|2022-04-28 05:38:40|13185.5|13183.5|13185.4|13183.4|13185.8|13183.8|13184.4|13182.4|15
1651124330000|2022-04-28 05:38:50|13185.5|13183.5|13184.3|13182.3|13185.8|13183.8|13183.9|13181.9|10
1651124340000|2022-04-28 05:39:00|13184.1|13182.1|13181.3|13179.3|13184.3|13182.3|13181.3|13179.3|37
1651124350000|2022-04-28 05:39:10|13181.1|13179.1|13179|13177|13181.3|13179.3|13178.8|13176.8|18
1651124360000|2022-04-28 05:39:20|13178.9|13176.9|13175.4|13173.4|13179|13177|13175.4|13173.4|42
1651124370000|2022-04-28 05:39:30|13174.9|13172.9|13173.1|13171.1|13174.9|13172.9|13172.6|13170.6|40
1651124380000|2022-04-28 05:39:40|13173|13171|13173.8|13171.8|13173.8|13171.8|13172.8|13170.8|22
1651124390000|2022-04-28 05:39:50|13173.9|13171.9|13174.9|13172.9|13174.9|13172.9|13173.8|13171.8|5
1651124400000|2022-04-28 05:40:00|13175|13173|13176.4|13174.4|13177.3|13175.3|13173.9|13171.9|23
1651124410000|2022-04-28 05:40:10|13176.5|13174.5|13175.5|13173.5|13177|13175|13175.4|13173.4|20
1651124420000|2022-04-28 05:40:20|13175.4|13173.4|13173.3|13171.3|13175.8|13173.8|13173.1|13171.1|9
1651124430000|2022-04-28 05:40:30|13173.1|13171.1|13173.9|13171.9|13174|13172|13173|13171|16
1651124440000|2022-04-28 05:40:40|13174|13172|13173.6|13171.6|13174.5|13172.5|13173.5|13171.5|2
1651124450000|2022-04-28 05:40:50|13173.5|13171.5|13172.9|13170.9|13173.8|13171.8|13172.6|13170.6|11
1651124460000|2022-04-28 05:41:00|13172.8|13170.8|13171.6|13169.6|13172.8|13170.8|13169.6|13167.6|70
1651124470000|2022-04-28 05:41:10|13171.8|13169.8|13170.1|13168.1|13171.8|13169.8|13169.9|13167.9|11
1651124480000|2022-04-28 05:41:20|13170.3|13168.3|13170.3|13168.3|13171.4|13169.4|13170.1|13168.1|7
1651124490000|2022-04-28 05:41:30|13170|13168|13169.4|13167.4|13170.6|13168.6|13169.4|13167.4|4
1651124500000|2022-04-28 05:41:40|13169.6|13167.6|13169.6|13167.6|13170.6|13168.6|13169.6|13167.6|12
1651124510000|2022-04-28 05:41:50|13170|13168|13169.6|13167.6|13170.1|13168.1|13167.3|13165.3|29
1651124520000|2022-04-28 05:42:00|13169.3|13167.3|13168.8|13166.8|13170.4|13168.4|13167.9|13165.9|28
1651124530000|2022-04-28 05:42:10|13168.9|13166.9|13171.1|13169.1|13171.1|13169.1|13168.9|13166.9|13
1651124540000|2022-04-28 05:42:20|13171|13169|13169.8|13167.8|13172.1|13170.1|13169.6|13167.6|8
1651124550000|2022-04-28 05:42:30|13169.6|13167.6|13170.6|13168.6|13171|13169|13169.5|13167.5|14
1651124560000|2022-04-28 05:42:40|13170.5|13168.5|13170.9|13168.9|13171.8|13169.8|13170.3|13168.3|13
1651124570000|2022-04-28 05:42:50|13170.8|13168.8|13174|13172|13174|13172|13170.8|13168.8|6
1651124580000|2022-04-28 05:43:00|13174.1|13172.1|13171.4|13169.4|13174.1|13172.1|13171.4|13169.4|4
1651124590000|2022-04-28 05:43:10|13171.3|13169.3|13167.9|13165.9|13171.4|13169.4|13167.1|13165.1|34
1651124600000|2022-04-28 05:43:20|13167.8|13165.8|13168.6|13166.6|13168.6|13166.6|13167.6|13165.6|12
1651124610000|2022-04-28 05:43:30|13168.8|13166.8|13168.3|13166.3|13169|13167|13167.6|13165.6|7
1651124620000|2022-04-28 05:43:40|13168.6|13166.6|13168.3|13166.3|13168.8|13166.8|13167.8|13165.8|2
1651124630000|2022-04-28 05:43:50|13168.1|13166.1|13167|13165|13168.1|13166.1|13166.5|13164.5|10
1651124640000|2022-04-28 05:44:00|13167.1|13165.1|13168.6|13166.6|13169.3|13167.3|13166.4|13164.4|24
1651124650000|2022-04-28 05:44:10|13168.5|13166.5|13167.4|13165.4|13169|13167|13167.4|13165.4|4
1651124660000|2022-04-28 05:44:20|13167.6|13165.6|13168.4|13166.4|13168.9|13166.9|13167.6|13165.6|2
1651124670000|2022-04-28 05:44:30|13168.3|13166.3|13169.3|13167.3|13169.6|13167.6|13168.3|13166.3|11
1651124680000|2022-04-28 05:44:40|13169.4|13167.4|13169.1|13167.1|13169.8|13167.8|13168.4|13166.4|8
1651124690000|2022-04-28 05:44:50|13169.3|13167.3|13169.9|13167.9|13170.3|13168.3|13168.9|13166.9|7
1651124700000|2022-04-28 05:45:00|13170|13168|13169|13167|13170|13168|13168.3|13166.3|12
1651124710000|2022-04-28 05:45:10|13169.1|13167.1|13168.9|13166.9|13169.9|13167.9|13168.6|13166.6|3
1651124720000|2022-04-28 05:45:20|13168.8|13166.8|13169.3|13167.3|13169.3|13167.3|13167.8|13165.8|12
1651124730000|2022-04-28 05:45:30|13169.1|13167.1|13169|13167|13169.1|13167.1|13168.6|13166.6|5
1651124740000|2022-04-28 05:45:40|13168.9|13166.9|13172.4|13170.4|13172.8|13170.8|13168.9|13166.9|27
1651124750000|2022-04-28 05:45:50|13172.6|13170.6|13177.1|13175.1|13177.1|13175.1|13172.6|13170.6|57
1651124760000|2022-04-28 05:46:00|13176.8|13174.8|13177.1|13175.1|13177.6|13175.6|13176|13174|15
1651124770000|2022-04-28 05:46:10|13176.6|13174.6|13176.1|13174.1|13177.6|13175.6|13176|13174|38
1651124780000|2022-04-28 05:46:20|13176.5|13174.5|13177.1|13175.1|13177.3|13175.3|13176.5|13174.5|4
1651124790000|2022-04-28 05:46:30|13177.3|13175.3|13174.8|13172.8|13177.3|13175.3|13174.6|13172.6|35
1651124800000|2022-04-28 05:46:40|13174.6|13172.6|13174.5|13172.5|13174.6|13172.6|13174.3|13172.3|6
1651124810000|2022-04-28 05:46:50|13175.3|13173.3|13175.4|13173.4|13175.8|13173.8|13174.6|13172.6|22
1651124820000|2022-04-28 05:47:00|13175.5|13173.5|13177.6|13175.6|13178.3|13176.3|13175.5|13173.5|32
1651124830000|2022-04-28 05:47:10|13177.4|13175.4|13184.6|13182.6|13184.6|13182.6|13177.1|13175.1|69
1651124840000|2022-04-28 05:47:20|13184.5|13182.5|13188.9|13186.9|13189.1|13187.1|13183.4|13181.4|108
1651124850000|2022-04-28 05:47:30|13189|13187|13186.4|13184.4|13189|13187|13186.4|13184.4|40
1651124860000|2022-04-28 05:47:40|13186.3|13184.3|13186|13184|13187.1|13185.1|13183.9|13181.9|40
1651124870000|2022-04-28 05:47:50|13185.9|13183.9|13187.1|13185.1|13188|13186|13185.9|13183.9|15
1651124880000|2022-04-28 05:48:00|13187.4|13185.4|13191.4|13189.4|13192|13190|13187.4|13185.4|50
1651124890000|2022-04-28 05:48:10|13191.1|13189.1|13191.9|13189.9|13192.1|13190.1|13189.3|13187.3|41
1651124900000|2022-04-28 05:48:20|13192|13190|13190.3|13188.3|13192.5|13190.5|13190.1|13188.1|6
1651124910000|2022-04-28 05:48:30|13190.4|13188.4|13191.6|13189.6|13192|13190|13189.9|13187.9|11
1651124920000|2022-04-28 05:48:40|13191.5|13189.5|13191.6|13189.6|13192.9|13190.9|13191|13189|23
1651124930000|2022-04-28 05:48:50|13191.8|13189.8|13196|13194|13198.6|13196.6|13191.8|13189.8|194
1651124940000|2022-04-28 05:49:00|13195.8|13193.8|13195.1|13193.1|13196.1|13194.1|13194.6|13192.6|60
1651124950000|2022-04-28 05:49:10|13195.3|13193.3|13195.5|13193.5|13195.8|13193.8|13194.5|13192.5|10
1651124960000|2022-04-28 05:49:20|13195.4|13193.4|13191.4|13189.4|13195.5|13193.5|13190.9|13188.9|23
1651124970000|2022-04-28 05:49:30|13191.5|13189.5|13189.3|13187.3|13191.6|13189.6|13187.9|13185.9|55
1651124980000|2022-04-28 05:49:40|13189.1|13187.1|13190.6|13188.6|13190.9|13188.9|13189|13187|17
1651124990000|2022-04-28 05:49:50|13190.8|13188.8|13195.3|13193.3|13197.1|13195.1|13190.8|13188.8|34
1651125000000|2022-04-28 05:50:00|13194.3|13192.3|13196.8|13194.8|13196.9|13194.9|13193.5|13191.5|23
1651125010000|2022-04-28 05:50:10|13196.9|13194.9|13198.9|13196.9|13199|13197|13196.6|13194.6|44
1651125020000|2022-04-28 05:50:20|13203.1|13201.1|13203.8|13201.8|13207.4|13205.4|13202.5|13200.5|251
1651125030000|2022-04-28 05:50:30|13203.3|13201.3|13205.1|13203.1|13205.6|13203.6|13202.6|13200.6|62
1651125040000|2022-04-28 05:50:40|13205|13203|13203.9|13201.9|13205|13203|13203.1|13201.1|49
1651125050000|2022-04-28 05:50:50|13203.8|13201.8|13205.6|13203.6|13207.3|13205.3|13203.1|13201.1|44
1651125060000|2022-04-28 05:51:00|13205.5|13203.5|13206.1|13204.1|13206.8|13204.8|13204.6|13202.6|65
1651125070000|2022-04-28 05:51:10|13206.5|13204.5|13205.9|13203.9|13206.9|13204.9|13205.6|13203.6|17
1651125080000|2022-04-28 05:51:20|13205.8|13203.8|13206.1|13204.1|13206.5|13204.5|13205.3|13203.3|12
1651125090000|2022-04-28 05:51:30|13206.4|13204.4|13205.1|13203.1|13206.6|13204.6|13204.1|13202.1|21
1651125100000|2022-04-28 05:51:40|13205|13203|13200|13198|13205.3|13203.3|13199.8|13197.8|46
1651125110000|2022-04-28 05:51:50|13200.1|13198.1|13198.1|13196.1|13200.6|13198.6|13197.5|13195.5|30
1651125120000|2022-04-28 05:52:00|13197.9|13195.9|13200.5|13198.5|13201.4|13199.4|13196.8|13194.8|104
1651125130000|2022-04-28 05:52:10|13200.6|13198.6|13200.4|13198.4|13201.3|13199.3|13200|13198|10
1651125140000|2022-04-28 05:52:20|13199.9|13197.9|13200.9|13198.9|13201|13199|13199.8|13197.8|8
1651125150000|2022-04-28 05:52:30|13200|13198|13197.6|13195.6|13200.1|13198.1|13197.4|13195.4|12
1651125160000|2022-04-28 05:52:40|13197.1|13195.1|13198.1|13196.1|13198.1|13196.1|13197|13195|14
1651125170000|2022-04-28 05:52:50|13198.5|13196.5|13197.4|13195.4|13198.6|13196.6|13197.1|13195.1|19
1651125180000|2022-04-28 05:53:00|13197.3|13195.3|13197.1|13195.1|13198|13196|13197.1|13195.1|7
1651125190000|2022-04-28 05:53:10|13197.3|13195.3|13198|13196|13198.1|13196.1|13196.9|13194.9|11
1651125200000|2022-04-28 05:53:20|13198.1|13196.1|13197.6|13195.6|13198.4|13196.4|13196.4|13194.4|26
1651125210000|2022-04-28 05:53:30|13197.8|13195.8|13197.5|13195.5|13198.1|13196.1|13197.3|13195.3|10
1651125220000|2022-04-28 05:53:40|13197.6|13195.6|13197.8|13195.8|13197.9|13195.9|13196.9|13194.9|5
1651125230000|2022-04-28 05:53:50|13198.1|13196.1|13197|13195|13198.1|13196.1|13196.8|13194.8|10
1651125240000|2022-04-28 05:54:00|13197.1|13195.1|13195.5|13193.5|13197.1|13195.1|13195.3|13193.3|8
1651125250000|2022-04-28 05:54:10|13195.8|13193.8|13195.3|13193.3|13196.4|13194.4|13195.3|13193.3|19
1651125260000|2022-04-28 05:54:20|13195.4|13193.4|13196.8|13194.8|13196.8|13194.8|13195.3|13193.3|11
1651125270000|2022-04-28 05:54:30|13196.6|13194.6|13196.5|13194.5|13197|13195|13196.4|13194.4|12
1651125280000|2022-04-28 05:54:40|13196.6|13194.6|13197.6|13195.6|13197.9|13195.9|13196.6|13194.6|16
1651125290000|2022-04-28 05:54:50|13197.8|13195.8|13197.5|13195.5|13198.4|13196.4|13197.5|13195.5|21
1651125300000|2022-04-28 05:55:00|13197.4|13195.4|13193.9|13191.9|13197.4|13195.4|13193.9|13191.9|19
1651125310000|2022-04-28 05:55:10|13193.8|13191.8|13196.4|13194.4|13196.6|13194.6|13193.8|13191.8|30
1651125320000|2022-04-28 05:55:20|13196.3|13194.3|13194.9|13192.9|13196.4|13194.4|13194.9|13192.9|11
1651125330000|2022-04-28 05:55:30|13195.3|13193.3|13194.6|13192.6|13195.5|13193.5|13194.4|13192.4|9
1651125340000|2022-04-28 05:55:40|13194.5|13192.5|13194.6|13192.6|13195.4|13193.4|13194.4|13192.4|16
1651125350000|2022-04-28 05:55:50|13194.8|13192.8|13195.1|13193.1|13195.3|13193.3|13194.3|13192.3|10
1651125360000|2022-04-28 05:56:00|13196.1|13194.1|13197.3|13195.3|13197.3|13195.3|13196|13194|23
1651125370000|2022-04-28 05:56:10|13197.1|13195.1|13196.4|13194.4|13197.3|13195.3|13195.8|13193.8|6
1651125380000|2022-04-28 05:56:20|13196.3|13194.3|13196.9|13194.9|13197.4|13195.4|13196.1|13194.1|9
1651125390000|2022-04-28 05:56:30|13196.6|13194.6|13194.1|13192.1|13196.8|13194.8|13193.1|13191.1|17
1651125400000|2022-04-28 05:56:40|13194|13192|13193.5|13191.5|13194.3|13192.3|13192.9|13190.9|6
1651125410000|2022-04-28 05:56:50|13193.4|13191.4|13193.1|13191.1|13194.3|13192.3|13193|13191|8
1651125420000|2022-04-28 05:57:00|13193|13191|13192.9|13190.9|13193.6|13191.6|13192|13190|33
1651125430000|2022-04-28 05:57:10|13192.8|13190.8|13193|13191|13193.1|13191.1|13192.6|13190.6|3
1651125440000|2022-04-28 05:57:20|13194.3|13192.3|13193.8|13191.8|13195.5|13193.5|13193.8|13191.8|10
1651125450000|2022-04-28 05:57:30|13193.9|13191.9|13193|13191|13194.4|13192.4|13191.9|13189.9|22
1651125460000|2022-04-28 05:57:40|13193.1|13191.1|13194|13192|13194.5|13192.5|13193.1|13191.1|16
1651125470000|2022-04-28 05:57:50|13193.9|13191.9|13195.5|13193.5|13196.3|13194.3|13192.6|13190.6|31
1651125480000|2022-04-28 05:58:00|13196.3|13194.3|13196.6|13194.6|13197|13195|13195.1|13193.1|29
1651125490000|2022-04-28 05:58:10|13196.9|13194.9|13196.1|13194.1|13196.9|13194.9|13195.8|13193.8|9
1651125500000|2022-04-28 05:58:20|13196.3|13194.3|13195.5|13193.5|13196.6|13194.6|13194.8|13192.8|10
1651125510000|2022-04-28 05:58:30|13195.4|13193.4|13195.5|13193.5|13195.9|13193.9|13195|13193|4
1651125520000|2022-04-28 05:58:40|13195.6|13193.6|13194.9|13192.9|13195.8|13193.8|13194.4|13192.4|5
1651125530000|2022-04-28 05:58:50|13194.8|13192.8|13193.3|13191.3|13195|13193|13191.6|13189.6|7
1651125540000|2022-04-28 05:59:00|13193.4|13191.4|13189.9|13187.9|13193.4|13191.4|13189.4|13187.4|47
1651125550000|2022-04-28 05:59:10|13190|13188|13190.4|13188.4|13191.3|13189.3|13189.8|13187.8|26
1651125560000|2022-04-28 05:59:20|13190.3|13188.3|13190.9|13188.9|13190.9|13188.9|13189.8|13187.8|10
1651125570000|2022-04-28 05:59:30|13191.1|13189.1|13190.6|13188.6|13191.8|13189.8|13190.5|13188.5|10
1651125580000|2022-04-28 05:59:40|13190.8|13188.8|13189.9|13187.9|13191|13189|13189.8|13187.8|1
1651125590000|2022-04-28 05:59:50|13189.6|13187.6|13188.5|13186.5|13190.5|13188.5|13188.5|13186.5|19
1651125600000|2022-04-28 06:00:00|13189.4|13187.4|13186.4|13184.4|13191.5|13189.5|13186.3|13184.3|65
1651125610000|2022-04-28 06:00:10|13186.3|13184.3|13184.4|13182.4|13186.8|13184.8|13184.4|13182.4|52
1651125620000|2022-04-28 06:00:20|13184.5|13182.5|13188.9|13186.9|13188.9|13186.9|13184.5|13182.5|28
1651125630000|2022-04-28 06:00:30|13189|13187|13184.6|13182.6|13189|13187|13184.6|13182.6|16
1651125640000|2022-04-28 06:00:40|13183.8|13181.8|13185.1|13183.1|13185.3|13183.3|13183.6|13181.6|31
1651125650000|2022-04-28 06:00:50|13185.6|13183.6|13184|13182|13185.6|13183.6|13183.9|13181.9|14
1651125660000|2022-04-28 06:01:00|13183.9|13181.9|13184.5|13182.5|13185.8|13183.8|13183|13181|18
1651125670000|2022-04-28 06:01:10|13184.4|13182.4|13184.1|13182.1|13184.6|13182.6|13183.5|13181.5|10
1651125680000|2022-04-28 06:01:20|13184.3|13182.3|13186.8|13184.8|13186.8|13184.8|13184.3|13182.3|15
1651125690000|2022-04-28 06:01:30|13186.9|13184.9|13186.5|13184.5|13188|13186|13186.1|13184.1|20
1651125700000|2022-04-28 06:01:40|13186.4|13184.4|13190|13188|13190.3|13188.3|13185.8|13183.8|28
1651125710000|2022-04-28 06:01:50|13190.1|13188.1|13191.9|13189.9|13192.3|13190.3|13189.6|13187.6|25
1651125720000|2022-04-28 06:02:00|13192.3|13190.3|13191.5|13189.5|13194.6|13192.6|13191.4|13189.4|35
1651125730000|2022-04-28 06:02:10|13191.4|13189.4|13190.1|13188.1|13191.8|13189.8|13189|13187|32
1651125740000|2022-04-28 06:02:20|13190|13188|13190.4|13188.4|13191.5|13189.5|13190|13188|21
1651125750000|2022-04-28 06:02:30|13190.3|13188.3|13190.5|13188.5|13190.6|13188.6|13189.5|13187.5|5
1651125760000|2022-04-28 06:02:40|13190.6|13188.6|13195|13193|13195.6|13193.6|13190.6|13188.6|26
1651125770000|2022-04-28 06:02:50|13195.1|13193.1|13199|13197|13199.3|13197.3|13195.1|13193.1|75
1651125780000|2022-04-28 06:03:00|13199.1|13197.1|13200|13198|13200.6|13198.6|13198.8|13196.8|34
1651125790000|2022-04-28 06:03:10|13199.9|13197.9|13198.6|13196.6|13200.1|13198.1|13198.6|13196.6|14
1651125800000|2022-04-28 06:03:20|13198.8|13196.8|13196.8|13194.8|13198.9|13196.9|13196.8|13194.8|4
1651125810000|2022-04-28 06:03:30|13196.6|13194.6|13196.8|13194.8|13196.9|13194.9|13194.4|13192.4|15
1651125820000|2022-04-28 06:03:40|13196.9|13194.9|13197.9|13195.9|13197.9|13195.9|13195.3|13193.3|11
1651125830000|2022-04-28 06:03:50|13197.5|13195.5|13198.8|13196.8|13199.5|13197.5|13197.5|13195.5|6
1651125840000|2022-04-28 06:04:00|13198.6|13196.6|13198.6|13196.6|13199.4|13197.4|13197.9|13195.9|16
1651125850000|2022-04-28 06:04:10|13198.9|13196.9|13200.8|13198.8|13200.9|13198.9|13198.8|13196.8|20
1651125860000|2022-04-28 06:04:20|13200.9|13198.9|13198.9|13196.9|13200.9|13198.9|13198.4|13196.4|17
1651125870000|2022-04-28 06:04:30|13198.6|13196.6|13197.9|13195.9|13198.8|13196.8|13197.5|13195.5|1
1651125880000|2022-04-28 06:04:40|13197.8|13195.8|13195.4|13193.4|13197.9|13195.9|13195.3|13193.3|28
1651125890000|2022-04-28 06:04:50|13195.5|13193.5|13196.1|13194.1|13196.5|13194.5|13194.9|13192.9|6
1651125900000|2022-04-28 06:05:00|13196|13194|13194.4|13192.4|13196|13194|13194.4|13192.4|6
1651125910000|2022-04-28 06:05:10|13194.3|13192.3|13193|13191|13194.3|13192.3|13192.1|13190.1|37
1651125920000|2022-04-28 06:05:20|13193.1|13191.1|13193.9|13191.9|13194.1|13192.1|13192.9|13190.9|3
1651125930000|2022-04-28 06:05:30|13193.8|13191.8|13195.1|13193.1|13196.3|13194.3|13193.8|13191.8|15
1651125940000|2022-04-28 06:05:40|13195|13193|13192.1|13190.1|13195.1|13193.1|13191.8|13189.8|3
1651125950000|2022-04-28 06:05:50|13192|13190|13190.6|13188.6|13192.1|13190.1|13190.6|13188.6|5
1651125960000|2022-04-28 06:06:00|13190.5|13188.5|13187.8|13185.8|13190.5|13188.5|13187|13185|16
1651125970000|2022-04-28 06:06:10|13187.6|13185.6|13186.5|13184.5|13187.6|13185.6|13185.3|13183.3|34
1651125980000|2022-04-28 06:06:20|13186.6|13184.6|13188.3|13186.3|13188.3|13186.3|13186.5|13184.5|13
1651125990000|2022-04-28 06:06:30|13188.6|13186.6|13188.6|13186.6|13190.1|13188.1|13188.1|13186.1|10
1651126000000|2022-04-28 06:06:40|13188.8|13186.8|13188.9|13186.9|13189.9|13187.9|13188.3|13186.3|7
1651126010000|2022-04-28 06:06:50|13188.6|13186.6|13186.8|13184.8|13188.6|13186.6|13186.6|13184.6|11
1651126020000|2022-04-28 06:07:00|13186.6|13184.6|13183.9|13181.9|13186.9|13184.9|13183.6|13181.6|10
1651126030000|2022-04-28 06:07:10|13183.8|13181.8|13182.6|13180.6|13184.1|13182.1|13182.4|13180.4|15
1651126040000|2022-04-28 06:07:20|13182.5|13180.5|13184.3|13182.3|13184.4|13182.4|13182.5|13180.5|18
1651126050000|2022-04-28 06:07:30|13184.6|13182.6|13187.6|13185.6|13187.8|13185.8|13184.5|13182.5|25
1651126060000|2022-04-28 06:07:40|13187.8|13185.8|13190.1|13188.1|13190.5|13188.5|13187.1|13185.1|16
1651126070000|2022-04-28 06:07:50|13190|13188|13190.6|13188.6|13191.1|13189.1|13190|13188|13
1651126080000|2022-04-28 06:08:00|13189.9|13187.9|13189.1|13187.1|13190.5|13188.5|13189.1|13187.1|6
1651126090000|2022-04-28 06:08:10|13189.3|13187.3|13190.6|13188.6|13191.4|13189.4|13188.6|13186.6|12
1651126100000|2022-04-28 06:08:20|13190.9|13188.9|13192.9|13190.9|13193.5|13191.5|13190.9|13188.9|17
1651126110000|2022-04-28 06:08:30|13192.8|13190.8|13196.4|13194.4|13196.8|13194.8|13192.8|13190.8|26
1651126120000|2022-04-28 06:08:40|13196|13194|13195.8|13193.8|13196|13194|13194.6|13192.6|18
1651126130000|2022-04-28 06:08:50|13195.5|13193.5|13194.8|13192.8|13196|13194|13194.6|13192.6|8
1651126140000|2022-04-28 06:09:00|13194.5|13192.5|13196.3|13194.3|13197.1|13195.1|13194.4|13192.4|15
1651126150000|2022-04-28 06:09:10|13196.9|13194.9|13195.8|13193.8|13197.9|13195.9|13195.6|13193.6|23
1651126160000|2022-04-28 06:09:20|13196|13194|13194.5|13192.5|13196|13194|13194.1|13192.1|8
1651126170000|2022-04-28 06:09:30|13194.1|13192.1|13194.9|13192.9|13195.6|13193.6|13193.9|13191.9|13
1651126180000|2022-04-28 06:09:40|13195|13193|13190.5|13188.5|13195|13193|13190.5|13188.5|35
1651126190000|2022-04-28 06:09:50|13190.6|13188.6|13189.4|13187.4|13191|13189|13188.4|13186.4|23
1651126200000|2022-04-28 06:10:00|13189.5|13187.5|13187.6|13185.6|13190|13188|13187.5|13185.5|24
1651126210000|2022-04-28 06:10:10|13187.5|13185.5|13182.6|13180.6|13187.6|13185.6|13182.6|13180.6|49
1651126220000|2022-04-28 06:10:20|13182.8|13180.8|13182.6|13180.6|13182.8|13180.8|13181.4|13179.4|23
1651126230000|2022-04-28 06:10:30|13183.1|13181.1|13184.5|13182.5|13184.5|13182.5|13182.8|13180.8|13
1651126240000|2022-04-28 06:10:40|13184.4|13182.4|13185|13183|13185.5|13183.5|13184|13182|4
1651126250000|2022-04-28 06:10:50|13185.1|13183.1|13186|13184|13186.5|13184.5|13185|13183|11
1651126260000|2022-04-28 06:11:00|13186.1|13184.1|13188.3|13186.3|13188.8|13186.8|13186.1|13184.1|12
1651126270000|2022-04-28 06:11:10|13188.4|13186.4|13188.5|13186.5|13189.9|13187.9|13188.3|13186.3|7
1651126280000|2022-04-28 06:11:20|13188.6|13186.6|13193.3|13191.3|13193.3|13191.3|13188.6|13186.6|15
1651126290000|2022-04-28 06:11:30|13193.4|13191.4|13192.5|13190.5|13194.5|13192.5|13192.4|13190.4|23
1651126300000|2022-04-28 06:11:40|13192.4|13190.4|13191.9|13189.9|13192.8|13190.8|13191.8|13189.8|7
1651126310000|2022-04-28 06:11:50|13191.8|13189.8|13189|13187|13191.8|13189.8|13188.8|13186.8|10
1651126320000|2022-04-28 06:12:00|13188.9|13186.9|13192.9|13190.9|13192.9|13190.9|13188.8|13186.8|10
1651126330000|2022-04-28 06:12:10|13192.5|13190.5|13193.9|13191.9|13194|13192|13192.3|13190.3|12
1651126340000|2022-04-28 06:12:20|13194|13192|13193.3|13191.3|13194.1|13192.1|13193.1|13191.1|15
1651126350000|2022-04-28 06:12:30|13192.8|13190.8|13193.5|13191.5|13193.5|13191.5|13192.8|13190.8|6
1651126360000|2022-04-28 06:12:40|13194|13192|13192.3|13190.3|13194.4|13192.4|13192|13190|16
1651126370000|2022-04-28 06:12:50|13192.1|13190.1|13191.5|13189.5|13192.3|13190.3|13191.1|13189.1|4
1651126380000|2022-04-28 06:13:00|13191.8|13189.8|13190.8|13188.8|13192.1|13190.1|13190.4|13188.4|1
1651126390000|2022-04-28 06:13:10|13190.5|13188.5|13190|13188|13190.8|13188.8|13189.1|13187.1|5
1651126400000|2022-04-28 06:13:20|13190.1|13188.1|13190.4|13188.4|13190.8|13188.8|13189.5|13187.5|4
1651126410000|2022-04-28 06:13:30|13190.5|13188.5|13188.1|13186.1|13191|13189|13188|13186|36
1651126420000|2022-04-28 06:13:40|13188.3|13186.3|13191.6|13189.6|13191.6|13189.6|13188.3|13186.3|49
1651126430000|2022-04-28 06:13:50|13191.8|13189.8|13191.6|13189.6|13192|13190|13191.4|13189.4|2
1651126440000|2022-04-28 06:14:00|13191.5|13189.5|13193.3|13191.3|13193.4|13191.4|13191.1|13189.1|4
1651126450000|2022-04-28 06:14:10|13193.4|13191.4|13197.5|13195.5|13197.5|13195.5|13192.1|13190.1|29
1651126460000|2022-04-28 06:14:20|13197.4|13195.4|13194.5|13192.5|13198.1|13196.1|13194.5|13192.5|23
1651126470000|2022-04-28 06:14:30|13194.4|13192.4|13194.5|13192.5|13194.6|13192.6|13193.9|13191.9|5
1651126480000|2022-04-28 06:14:40|13194.6|13192.6|13196.3|13194.3|13197|13195|13194.5|13192.5|5
1651126490000|2022-04-28 06:14:50|13196.1|13194.1|13196.8|13194.8|13197|13195|13194.5|13192.5|41
1651126500000|2022-04-28 06:15:00|13196.9|13194.9|13197.8|13195.8|13197.8|13195.8|13196.5|13194.5|16
1651126510000|2022-04-28 06:15:10|13197.6|13195.6|13197.3|13195.3|13198.5|13196.5|13196.9|13194.9|24
1651126520000|2022-04-28 06:15:20|13197.4|13195.4|13197.4|13195.4|13198.4|13196.4|13197.1|13195.1|17
1651126530000|2022-04-28 06:15:30|13197.5|13195.5|13199.4|13197.4|13200.6|13198.6|13197.1|13195.1|70
1651126540000|2022-04-28 06:15:40|13199.5|13197.5|13198.3|13196.3|13200|13198|13197.8|13195.8|15
1651126550000|2022-04-28 06:15:50|13198.4|13196.4|13201.4|13199.4|13201.4|13199.4|13197.5|13195.5|47
1651126560000|2022-04-28 06:16:00|13201.3|13199.3|13200.3|13198.3|13202.1|13200.1|13200.3|13198.3|46
1651126570000|2022-04-28 06:16:10|13200.4|13198.4|13199.4|13197.4|13201|13199|13199.4|13197.4|9
1651126580000|2022-04-28 06:16:20|13199.5|13197.5|13198.9|13196.9|13200|13198|13198.3|13196.3|12
1651126590000|2022-04-28 06:16:30|13198.8|13196.8|13195.4|13193.4|13198.8|13196.8|13195.4|13193.4|5
1651126600000|2022-04-28 06:16:40|13195.1|13193.1|13199.1|13197.1|13199.3|13197.3|13194.8|13192.8|51
1651126610000|2022-04-28 06:16:50|13199.3|13197.3|13199|13197|13199.6|13197.6|13198|13196|13
1651126620000|2022-04-28 06:17:00|13198.9|13196.9|13201.1|13199.1|13201.1|13199.1|13198.9|13196.9|12
1651126630000|2022-04-28 06:17:10|13201.3|13199.3|13201.6|13199.6|13202.1|13200.1|13201.3|13199.3|9
1651126640000|2022-04-28 06:17:20|13201.5|13199.5|13199.9|13197.9|13201.6|13199.6|13199.8|13197.8|30
1651126650000|2022-04-28 06:17:30|13199.8|13197.8|13199.4|13197.4|13199.8|13197.8|13198.8|13196.8|5
1651126660000|2022-04-28 06:17:40|13199.3|13197.3|13197.5|13195.5|13199.5|13197.5|13197.4|13195.4|4
1651126670000|2022-04-28 06:17:50|13197.6|13195.6|13197.5|13195.5|13198.4|13196.4|13197.5|13195.5|10
1651126680000|2022-04-28 06:18:00|13197.6|13195.6|13199.4|13197.4|13199.4|13197.4|13197.6|13195.6|12
1651126690000|2022-04-28 06:18:10|13199.5|13197.5|13204.1|13202.1|13204.9|13202.9|13199.5|13197.5|66
1651126700000|2022-04-28 06:18:20|13204.3|13202.3|13202.4|13200.4|13204.6|13202.6|13202.4|13200.4|18
1651126710000|2022-04-28 06:18:30|13202.5|13200.5|13204.9|13202.9|13205|13203|13202.5|13200.5|17
1651126720000|2022-04-28 06:18:40|13208.1|13206.1|13208.4|13206.4|13210.6|13208.6|13208.1|13206.1|135
1651126730000|2022-04-28 06:18:50|13208.5|13206.5|13209.8|13207.8|13209.9|13207.9|13208.1|13206.1|15
1651126740000|2022-04-28 06:19:00|13209.9|13207.9|13209.1|13207.1|13210.3|13208.3|13208.4|13206.4|51
1651126750000|2022-04-28 06:19:10|13209.3|13207.3|13209.1|13207.1|13209.8|13207.8|13208.9|13206.9|18
1651126760000|2022-04-28 06:19:20|13209|13207|13206.6|13204.6|13209|13207|13206|13204|20
1651126770000|2022-04-28 06:19:30|13206.5|13204.5|13206.3|13204.3|13207.1|13205.1|13206.3|13204.3|1
1651126780000|2022-04-28 06:19:40|13205.9|13203.9|13204.4|13202.4|13206|13204|13204.4|13202.4|20
1651126790000|2022-04-28 06:19:50|13204.3|13202.3|13203.8|13201.8|13204.3|13202.3|13203.5|13201.5|15
1651126800000|2022-04-28 06:20:00|13204.1|13202.1|13208|13206|13208.4|13206.4|13204.1|13202.1|29
1651126810000|2022-04-28 06:20:10|13207.8|13205.8|13210.5|13208.5|13210.6|13208.6|13207.8|13205.8|18
1651126820000|2022-04-28 06:20:20|13210.6|13208.6|13205.3|13203.3|13210.8|13208.8|13204.9|13202.9|41
1651126830000|2022-04-28 06:20:30|13205.1|13203.1|13204.4|13202.4|13205.5|13203.5|13203.9|13201.9|12
1651126840000|2022-04-28 06:20:40|13204.3|13202.3|13203.8|13201.8|13204.4|13202.4|13203.3|13201.3|12
1651126850000|2022-04-28 06:20:50|13203.6|13201.6|13204.5|13202.5|13204.5|13202.5|13203.4|13201.4|8
1651126860000|2022-04-28 06:21:00|13204.4|13202.4|13207.5|13205.5|13208|13206|13203.6|13201.6|28
1651126870000|2022-04-28 06:21:10|13207.6|13205.6|13209.9|13207.9|13211.1|13209.1|13207|13205|14
1651126880000|2022-04-28 06:21:20|13210|13208|13211|13209|13211|13209|13208|13206|13
1651126890000|2022-04-28 06:21:30|13211.1|13209.1|13209.4|13207.4|13211.8|13209.8|13208.5|13206.5|35
1651126900000|2022-04-28 06:21:40|13209.3|13207.3|13208.1|13206.1|13210.9|13208.9|13208|13206|40
1651126910000|2022-04-28 06:21:50|13208.3|13206.3|13209.5|13207.5|13209.8|13207.8|13207.6|13205.6|2
1651126920000|2022-04-28 06:22:00|13209.4|13207.4|13213.3|13211.3|13214.1|13212.1|13208.8|13206.8|52
1651126930000|2022-04-28 06:22:10|13212.5|13210.5|13212.9|13210.9|13213.5|13211.5|13212.1|13210.1|32
1651126940000|2022-04-28 06:22:20|13213|13211|13213|13211|13214.3|13212.3|13212.9|13210.9|31
1651126950000|2022-04-28 06:22:30|13212.9|13210.9|13210.5|13208.5|13212.9|13210.9|13209.4|13207.4|25
1651126960000|2022-04-28 06:22:40|13210.8|13208.8|13212|13210|13212.4|13210.4|13210.6|13208.6|12
1651126970000|2022-04-28 06:22:50|13212.1|13210.1|13213.9|13211.9|13214.5|13212.5|13212.1|13210.1|20
1651126980000|2022-04-28 06:23:00|13214.3|13212.3|13216.6|13214.6|13216.9|13214.9|13213.6|13211.6|72
1651126990000|2022-04-28 06:23:10|13216.9|13214.9|13216.4|13214.4|13216.9|13214.9|13214.4|13212.4|61
1651127000000|2022-04-28 06:23:20|13216.3|13214.3|13216.1|13214.1|13217|13215|13214.6|13212.6|46
1651127010000|2022-04-28 06:23:30|13216.3|13214.3|13216.9|13214.9|13217|13215|13215.6|13213.6|10
1651127020000|2022-04-28 06:23:40|13217|13215|13216.3|13214.3|13217.1|13215.1|13215.8|13213.8|16
1651127030000|2022-04-28 06:23:50|13216.1|13214.1|13212.9|13210.9|13216.4|13214.4|13212.9|13210.9|32
1651127040000|2022-04-28 06:24:00|13213|13211|13213.8|13211.8|13214.8|13212.8|13212.9|13210.9|29
1651127050000|2022-04-28 06:24:10|13213.1|13211.1|13213.1|13211.1|13214.5|13212.5|13212.5|13210.5|24
1651127060000|2022-04-28 06:24:20|13213|13211|13212.3|13210.3|13213.4|13211.4|13211.8|13209.8|14
1651127070000|2022-04-28 06:24:30|13212.1|13210.1|13209.6|13207.6|13212.3|13210.3|13209.3|13207.3|22
1651127080000|2022-04-28 06:24:40|13209.8|13207.8|13210.9|13208.9|13211.1|13209.1|13209.6|13207.6|21
1651127090000|2022-04-28 06:24:50|13211|13209|13212.9|13210.9|13213.5|13211.5|13211|13209|12
1651127100000|2022-04-28 06:25:00|13213.1|13211.1|13214|13212|13214.6|13212.6|13212.8|13210.8|17
1651127110000|2022-04-28 06:25:10|13214.1|13212.1|13216.9|13214.9|13216.9|13214.9|13212.4|13210.4|38
1651127120000|2022-04-28 06:25:20|13217|13215|13217.4|13215.4|13219.1|13217.1|13217|13215|52
1651127130000|2022-04-28 06:25:30|13217.3|13215.3|13217.9|13215.9|13217.9|13215.9|13216.6|13214.6|28
1651127140000|2022-04-28 06:25:40|13218|13216|13217.4|13215.4|13218|13216|13215.6|13213.6|24
1651127150000|2022-04-28 06:25:50|13217.3|13215.3|13217.5|13215.5|13219|13217|13216.4|13214.4|73
1651127160000|2022-04-28 06:26:00|13217.9|13215.9|13216.6|13214.6|13219.5|13217.5|13216.5|13214.5|48
1651127170000|2022-04-28 06:26:10|13216.5|13214.5|13215.6|13213.6|13216.5|13214.5|13214.6|13212.6|14
1651127180000|2022-04-28 06:26:20|13215.5|13213.5|13213.5|13211.5|13215.8|13213.8|13213.5|13211.5|19
1651127190000|2022-04-28 06:26:30|13213.6|13211.6|13216.8|13214.8|13217.5|13215.5|13213.6|13211.6|47
1651127200000|2022-04-28 06:26:40|13216.6|13214.6|13218.1|13216.1|13218.4|13216.4|13216.3|13214.3|21
1651127210000|2022-04-28 06:26:50|13218.4|13216.4|13218.8|13216.8|13218.9|13216.9|13218|13216|12
1651127220000|2022-04-28 06:27:00|13218.6|13216.6|13221.9|13219.9|13222.1|13220.1|13218.4|13216.4|41
1651127230000|2022-04-28 06:27:10|13222|13220|13218.8|13216.8|13222.3|13220.3|13217.9|13215.9|31
1651127240000|2022-04-28 06:27:20|13218.6|13216.6|13221.6|13219.6|13222|13220|13218.4|13216.4|19
1651127250000|2022-04-28 06:27:30|13221.5|13219.5|13221.8|13219.8|13222|13220|13219.6|13217.6|27
1651127260000|2022-04-28 06:27:40|13221.4|13219.4|13221.6|13219.6|13221.9|13219.9|13221|13219|5
1651127270000|2022-04-28 06:27:50|13222.5|13220.5|13222.5|13220.5|13222.5|13220.5|13221.4|13219.4|36
1651127280000|2022-04-28 06:28:00|13223.1|13221.1|13222.1|13220.1|13223.9|13221.9|13221.9|13219.9|94
1651127290000|2022-04-28 06:28:10|13221.9|13219.9|13222.8|13220.8|13223|13221|13221.8|13219.8|16
1651127300000|2022-04-28 06:28:20|13222.6|13220.6|13223.8|13221.8|13224.1|13222.1|13222.3|13220.3|26
1651127310000|2022-04-28 06:28:30|13223.9|13221.9|13223.5|13221.5|13224|13222|13222.9|13220.9|10
1651127320000|2022-04-28 06:28:40|13223.6|13221.6|13221.4|13219.4|13223.6|13221.6|13220.6|13218.6|49
1651127330000|2022-04-28 06:28:50|13221|13219|13220.1|13218.1|13221|13219|13219.8|13217.8|38
1651127340000|2022-04-28 06:29:00|13220.3|13218.3|13219.9|13217.9|13220.5|13218.5|13219.8|13217.8|17
1651127350000|2022-04-28 06:29:10|13219.8|13217.8|13218.9|13216.9|13220|13218|13218.3|13216.3|25
1651127360000|2022-04-28 06:29:20|13218.8|13216.8|13218.9|13216.9|13219.4|13217.4|13218.4|13216.4|13
1651127370000|2022-04-28 06:29:30|13218.8|13216.8|13217.9|13215.9|13219|13217|13217.5|13215.5|16
1651127380000|2022-04-28 06:29:40|13217.5|13215.5|13216.6|13214.6|13217.5|13215.5|13216.1|13214.1|30
1651127390000|2022-04-28 06:29:50|13216.5|13214.5|13216.9|13214.9|13217.3|13215.3|13215.8|13213.8|32
1651127400000|2022-04-28 06:30:00|13217|13215|13216.6|13214.6|13217.8|13215.8|13216.1|13214.1|44
1651127410000|2022-04-28 06:30:10|13216.8|13214.8|13217.1|13215.1|13218.1|13216.1|13216.5|13214.5|27
1651127420000|2022-04-28 06:30:20|13217.4|13215.4|13216.4|13214.4|13217.5|13215.5|13216.3|13214.3|12
1651127430000|2022-04-28 06:30:30|13216.5|13214.5|13216.4|13214.4|13216.6|13214.6|13215.8|13213.8|10
1651127440000|2022-04-28 06:30:40|13216.6|13214.6|13216|13214|13216.6|13214.6|13215.8|13213.8|18
1651127450000|2022-04-28 06:30:50|13216.3|13214.3|13218.1|13216.1|13218.3|13216.3|13216.1|13214.1|22
1651127460000|2022-04-28 06:31:00|13218.3|13216.3|13218.9|13216.9|13220.1|13218.1|13218|13216|36
1651127470000|2022-04-28 06:31:10|13219|13217|13219.4|13217.4|13219.5|13217.5|13218.8|13216.8|8
1651127480000|2022-04-28 06:31:20|13219.9|13217.9|13221.1|13219.1|13221.5|13219.5|13219.8|13217.8|50
1651127490000|2022-04-28 06:31:30|13221.5|13219.5|13220.5|13218.5|13222.1|13220.1|13219.8|13217.8|24
1651127500000|2022-04-28 06:31:40|13220.1|13218.1|13219|13217|13220.3|13218.3|13218.9|13216.9|29
1651127510000|2022-04-28 06:31:50|13218.6|13216.6|13219|13217|13219.1|13217.1|13217.6|13215.6|26
1651127520000|2022-04-28 06:32:00|13219.1|13217.1|13218.8|13216.8|13219.3|13217.3|13218.3|13216.3|16
1651127530000|2022-04-28 06:32:10|13218.4|13216.4|13217.8|13215.8|13218.6|13216.6|13217|13215|18
1651127540000|2022-04-28 06:32:20|13217.9|13215.9|13218.6|13216.6|13218.8|13216.8|13217.6|13215.6|17
1651127550000|2022-04-28 06:32:30|13218.5|13216.5|13217.4|13215.4|13218.8|13216.8|13217.3|13215.3|7
1651127560000|2022-04-28 06:32:40|13217.1|13215.1|13215.4|13213.4|13217.4|13215.4|13215.4|13213.4|28
1651127570000|2022-04-28 06:32:50|13215.6|13213.6|13217.6|13215.6|13218|13216|13215.6|13213.6|20
1651127580000|2022-04-28 06:33:00|13217.5|13215.5|13218.8|13216.8|13219.1|13217.1|13217.1|13215.1|18
1651127590000|2022-04-28 06:33:10|13218.6|13216.6|13219.1|13217.1|13219.5|13217.5|13218.6|13216.6|7
1651127600000|2022-04-28 06:33:20|13219.3|13217.3|13218.5|13216.5|13219.4|13217.4|13218.4|13216.4|15
1651127610000|2022-04-28 06:33:30|13218.6|13216.6|13216|13214|13218.9|13216.9|13215.9|13213.9|20
1651127620000|2022-04-28 06:33:40|13216.1|13214.1|13215.4|13213.4|13216.4|13214.4|13215.4|13213.4|14
1651127630000|2022-04-28 06:33:50|13215.5|13213.5|13215.8|13213.8|13215.9|13213.9|13215.4|13213.4|14
1651127640000|2022-04-28 06:34:00|13216.3|13214.3|13215.8|13213.8|13216.5|13214.5|13214.9|13212.9|22
1651127650000|2022-04-28 06:34:10|13215.6|13213.6|13215.6|13213.6|13216.3|13214.3|13215.3|13213.3|5
1651127660000|2022-04-28 06:34:20|13215.8|13213.8|13216.5|13214.5|13216.5|13214.5|13215.6|13213.6|7
1651127670000|2022-04-28 06:34:30|13216.4|13214.4|13216.1|13214.1|13216.5|13214.5|13215.6|13213.6|4
1651127680000|2022-04-28 06:34:40|13215.9|13213.9|13216.3|13214.3|13216.6|13214.6|13215.3|13213.3|19
1651127690000|2022-04-28 06:34:50|13216.1|13214.1|13217.5|13215.5|13217.8|13215.8|13215.8|13213.8|17
1651127700000|2022-04-28 06:35:00|13217.6|13215.6|13217.6|13215.6|13217.8|13215.8|13216.6|13214.6|11
1651127710000|2022-04-28 06:35:10|13217.8|13215.8|13217.8|13215.8|13217.9|13215.9|13217.5|13215.5|1
1651127720000|2022-04-28 06:35:20|13217.9|13215.9|13218|13216|13218.5|13216.5|13217.5|13215.5|22
1651127730000|2022-04-28 06:35:30|13218.1|13216.1|13218.3|13216.3|13218.3|13216.3|13217.4|13215.4|8
1651127740000|2022-04-28 06:35:40|13218.4|13216.4|13219|13217|13219.3|13217.3|13218.1|13216.1|6
1651127750000|2022-04-28 06:35:50|13218.9|13216.9|13218.1|13216.1|13219|13217|13217.5|13215.5|15
1651127760000|2022-04-28 06:36:00|13218.3|13216.3|13217.5|13215.5|13218.5|13216.5|13217.5|13215.5|11
1651127770000|2022-04-28 06:36:10|13217.6|13215.6|13217.3|13215.3|13217.6|13215.6|13217.1|13215.1|5
1651127780000|2022-04-28 06:36:20|13217.1|13215.1|13218|13216|13218.1|13216.1|13217.1|13215.1|8
1651127790000|2022-04-28 06:36:30|13218.1|13216.1|13218.3|13216.3|13218.3|13216.3|13217.8|13215.8|3
1651127800000|2022-04-28 06:36:40|13218.4|13216.4|13218.4|13216.4|13218.4|13216.4|13218.1|13216.1|5
1651127810000|2022-04-28 06:36:50|13218.5|13216.5|13217.5|13215.5|13221.4|13219.4|13217.3|13215.3|80
1651127820000|2022-04-28 06:37:00|13217.4|13215.4|13218.6|13216.6|13219|13217|13217.3|13215.3|7
1651127830000|2022-04-28 06:37:10|13218.8|13216.8|13216.1|13214.1|13219|13217|13216.1|13214.1|21
1651127840000|2022-04-28 06:37:20|13216.3|13214.3|13215.5|13213.5|13216.3|13214.3|13215.3|13213.3|7
1651127850000|2022-04-28 06:37:30|13215.4|13213.4|13214.3|13212.3|13215.4|13213.4|13214.1|13212.1|27
1651127860000|2022-04-28 06:37:40|13214.1|13212.1|13214.6|13212.6|13214.8|13212.8|13214.1|13212.1|3
1651127870000|2022-04-28 06:37:50|13214.5|13212.5|13212.8|13210.8|13214.5|13212.5|13212.4|13210.4|27
1651127880000|2022-04-28 06:38:00|13212.6|13210.6|13212.8|13210.8|13213.8|13211.8|13212.3|13210.3|13
1651127890000|2022-04-28 06:38:10|13212.6|13210.6|13216.4|13214.4|13216.5|13214.5|13212.4|13210.4|86
1651127900000|2022-04-28 06:38:20|13216.1|13214.1|13219.1|13217.1|13219.4|13217.4|13216.1|13214.1|72
1651127910000|2022-04-28 06:38:30|13218.6|13216.6|13218.4|13216.4|13219.4|13217.4|13218.1|13216.1|4
1651127920000|2022-04-28 06:38:40|13218.3|13216.3|13220.5|13218.5|13220.8|13218.8|13218.3|13216.3|8
1651127930000|2022-04-28 06:38:50|13220.4|13218.4|13219.9|13217.9|13220.4|13218.4|13219.4|13217.4|12
1651127940000|2022-04-28 06:39:00|13220|13218|13220|13218|13220.4|13218.4|13219.5|13217.5|3
1651127950000|2022-04-28 06:39:10|13219.9|13217.9|13220.4|13218.4|13221.6|13219.6|13219.9|13217.9|10
1651127960000|2022-04-28 06:39:20|13220.5|13218.5|13219.5|13217.5|13220.5|13218.5|13219.4|13217.4|14
1651127970000|2022-04-28 06:39:30|13219.4|13217.4|13218.8|13216.8|13219.4|13217.4|13218.8|13216.8|1
1651127980000|2022-04-28 06:39:40|13218.5|13216.5|13218.5|13216.5|13218.6|13216.6|13217.9|13215.9|12
1651127990000|2022-04-28 06:39:50|13218.9|13216.9|13219.8|13217.8|13220.1|13218.1|13218.9|13216.9|13
1651128000000|2022-04-28 06:40:00|13219.9|13217.9|13220.8|13218.8|13220.8|13218.8|13219|13217|46
1651128010000|2022-04-28 06:40:10|13220.6|13218.6|13221.8|13219.8|13221.9|13219.9|13220.6|13218.6|18
1651128020000|2022-04-28 06:40:20|13221.9|13219.9|13220.8|13218.8|13221.9|13219.9|13220.8|13218.8|16
1651128030000|2022-04-28 06:40:30|13221|13219|13220.5|13218.5|13221.6|13219.6|13220.5|13218.5|14
1651128040000|2022-04-28 06:40:40|13220|13218|13219.9|13217.9|13220.4|13218.4|13219.1|13217.1|10
1651128050000|2022-04-28 06:40:50|13220.1|13218.1|13219.8|13217.8|13220.4|13218.4|13219.8|13217.8|1
1651128060000|2022-04-28 06:41:00|13219.4|13217.4|13220|13218|13220|13218|13219.4|13217.4|6
1651128070000|2022-04-28 06:41:10|13219.9|13217.9|13220.1|13218.1|13221.1|13219.1|13219|13217|8
1651128080000|2022-04-28 06:41:20|13220.3|13218.3|13220.4|13218.4|13220.5|13218.5|13220.1|13218.1|2
1651128090000|2022-04-28 06:41:30|13220.3|13218.3|13220.3|13218.3|13220.6|13218.6|13220|13218|5
1651128100000|2022-04-28 06:41:40|13220|13218|13219.1|13217.1|13220.1|13218.1|13219|13217|8
1651128110000|2022-04-28 06:41:50|13218.9|13216.9|13219.5|13217.5|13220.4|13218.4|13218.9|13216.9|20
1651128120000|2022-04-28 06:42:00|13219.4|13217.4|13219.9|13217.9|13220.6|13218.6|13219.4|13217.4|6
1651128130000|2022-04-28 06:42:10|13219.8|13217.8|13221.5|13219.5|13221.9|13219.9|13219.6|13217.6|13
1651128140000|2022-04-28 06:42:20|13221.4|13219.4|13221.4|13219.4|13221.5|13219.5|13220.9|13218.9|7
1651128150000|2022-04-28 06:42:30|13221.3|13219.3|13221.1|13219.1|13221.5|13219.5|13220.8|13218.8|10
1651128160000|2022-04-28 06:42:40|13220.8|13218.8|13219.6|13217.6|13221.1|13219.1|13219.5|13217.5|10
1651128170000|2022-04-28 06:42:50|13219.5|13217.5|13221.3|13219.3|13221.4|13219.4|13219.4|13217.4|9
1651128180000|2022-04-28 06:43:00|13221.1|13219.1|13222.1|13220.1|13222.1|13220.1|13220.9|13218.9|11
1651128190000|2022-04-28 06:43:10|13221.5|13219.5|13232.1|13230.1|13232.1|13230.1|13221.5|13219.5|233
1651128200000|2022-04-28 06:43:20|13232.5|13230.5|13230.6|13228.6|13234.1|13232.1|13229.1|13227.1|111
1651128210000|2022-04-28 06:43:30|13230.5|13228.5|13232.1|13230.1|13232.4|13230.4|13229.9|13227.9|48
1651128220000|2022-04-28 06:43:40|13232.5|13230.5|13231.1|13229.1|13232.9|13230.9|13230.6|13228.6|36
1651128230000|2022-04-28 06:43:50|13231|13229|13230.5|13228.5|13231.6|13229.6|13229.9|13227.9|28
1651128240000|2022-04-28 06:44:00|13230.4|13228.4|13229.6|13227.6|13230.5|13228.5|13228.9|13226.9|24
1651128250000|2022-04-28 06:44:10|13229.8|13227.8|13230|13228|13230.3|13228.3|13229.1|13227.1|29
1651128260000|2022-04-28 06:44:20|13229.9|13227.9|13231.4|13229.4|13231.6|13229.6|13229.6|13227.6|16
1651128270000|2022-04-28 06:44:30|13231.5|13229.5|13231.9|13229.9|13231.9|13229.9|13230.8|13228.8|32
1651128280000|2022-04-28 06:44:40|13232|13230|13234|13232|13236.4|13234.4|13232|13230|79
1651128290000|2022-04-28 06:44:50|13234.1|13232.1|13232.8|13230.8|13234.1|13232.1|13231.8|13229.8|13
1651128300000|2022-04-28 06:45:00|13232.9|13230.9|13236.9|13234.9|13237.4|13235.4|13231.5|13229.5|107
1651128310000|2022-04-28 06:45:10|13236.8|13234.8|13237|13235|13237|13235|13236|13234|9
1651128320000|2022-04-28 06:45:20|13238.3|13236.3|13242|13240|13242.5|13240.5|13237|13235|139
1651128330000|2022-04-28 06:45:30|13241.3|13239.3|13238.8|13236.8|13241.3|13239.3|13238.1|13236.1|30
1651128340000|2022-04-28 06:45:40|13238.3|13236.3|13238.5|13236.5|13240.1|13238.1|13238.3|13236.3|29
1651128350000|2022-04-28 06:45:50|13238.4|13236.4|13238.3|13236.3|13239.1|13237.1|13238|13236|27
1651128360000|2022-04-28 06:46:00|13238.4|13236.4|13237.8|13235.8|13238.6|13236.6|13237.5|13235.5|19
1651128370000|2022-04-28 06:46:10|13237.6|13235.6|13237.5|13235.5|13238|13236|13236.4|13234.4|44
1651128380000|2022-04-28 06:46:20|13237.6|13235.6|13237.1|13235.1|13237.6|13235.6|13236.6|13234.6|13
1651128390000|2022-04-28 06:46:30|13237.3|13235.3|13236.8|13234.8|13237.3|13235.3|13236.4|13234.4|11
1651128400000|2022-04-28 06:46:40|13236.6|13234.6|13237.3|13235.3|13237.4|13235.4|13236.6|13234.6|13
1651128410000|2022-04-28 06:46:50|13237.4|13235.4|13237.4|13235.4|13238.4|13236.4|13237|13235|13
1651128420000|2022-04-28 06:47:00|13237.3|13235.3|13238.1|13236.1|13238.4|13236.4|13236.8|13234.8|43
1651128430000|2022-04-28 06:47:10|13237.9|13235.9|13237|13235|13237.9|13235.9|13236.6|13234.6|14
1651128440000|2022-04-28 06:47:20|13236.6|13234.6|13236|13234|13236.8|13234.8|13235.5|13233.5|14
1651128450000|2022-04-28 06:47:30|13235.9|13233.9|13235.8|13233.8|13236.6|13234.6|13235.3|13233.3|19
1651128460000|2022-04-28 06:47:40|13235.6|13233.6|13236.8|13234.8|13236.8|13234.8|13235.3|13233.3|23
1651128470000|2022-04-28 06:47:50|13237.3|13235.3|13237|13235|13237.5|13235.5|13236.6|13234.6|12
1651128480000|2022-04-28 06:48:00|13236.9|13234.9|13237.9|13235.9|13238.5|13236.5|13236.9|13234.9|14
1651128490000|2022-04-28 06:48:10|13237.8|13235.8|13237.3|13235.3|13237.9|13235.9|13236.8|13234.8|14
1651128500000|2022-04-28 06:48:20|13237.1|13235.1|13235.5|13233.5|13237.6|13235.6|13235.4|13233.4|10
1651128510000|2022-04-28 06:48:30|13235.6|13233.6|13233.4|13231.4|13236.1|13234.1|13232.9|13230.9|20
1651128520000|2022-04-28 06:48:40|13233.3|13231.3|13234|13232|13234.6|13232.6|13232.8|13230.8|28
1651128530000|2022-04-28 06:48:50|13234.5|13232.5|13236|13234|13236.8|13234.8|13234.5|13232.5|28
1651128540000|2022-04-28 06:49:00|13236.1|13234.1|13234.9|13232.9|13236.1|13234.1|13234|13232|19
1651128550000|2022-04-28 06:49:10|13234.8|13232.8|13234.9|13232.9|13235.1|13233.1|13234.8|13232.8|3
1651128560000|2022-04-28 06:49:20|13234.8|13232.8|13233.9|13231.9|13234.8|13232.8|13233.4|13231.4|11
1651128570000|2022-04-28 06:49:30|13233.8|13231.8|13233.8|13231.8|13233.9|13231.9|13233.6|13231.6|1
1651128580000|2022-04-28 06:49:40|13233.9|13231.9|13235.3|13233.3|13235.5|13233.5|13233.6|13231.6|17
1651128590000|2022-04-28 06:49:50|13235.4|13233.4|13236.1|13234.1|13236.1|13234.1|13235.3|13233.3|0
1651128600000|2022-04-28 06:50:00|13236|13234|13237|13235|13237.5|13235.5|13235.9|13233.9|17
1651128610000|2022-04-28 06:50:10|13236.9|13234.9|13239|13237|13239|13237|13236.4|13234.4|48
1651128620000|2022-04-28 06:50:20|13238.9|13236.9|13239.8|13237.8|13240.3|13238.3|13238.9|13236.9|18
1651128630000|2022-04-28 06:50:30|13239.6|13237.6|13240.6|13238.6|13240.9|13238.9|13239.6|13237.6|15
1651128640000|2022-04-28 06:50:40|13240.8|13238.8|13242.9|13240.9|13244.3|13242.3|13240.6|13238.6|44
1651128650000|2022-04-28 06:50:50|13242.8|13240.8|13241.9|13239.9|13242.9|13240.9|13240.4|13238.4|18
1651128660000|2022-04-28 06:51:00|13241.8|13239.8|13240.4|13238.4|13241.8|13239.8|13239.1|13237.1|16
1651128670000|2022-04-28 06:51:10|13240.5|13238.5|13238.6|13236.6|13240.5|13238.5|13237.6|13235.6|6
1651128680000|2022-04-28 06:51:20|13238.1|13236.1|13238.4|13236.4|13238.5|13236.5|13237.4|13235.4|24
1651128690000|2022-04-28 06:51:30|13238.1|13236.1|13236.6|13234.6|13238.4|13236.4|13235.4|13233.4|39
1651128700000|2022-04-28 06:51:40|13236.9|13234.9|13235.9|13233.9|13236.9|13234.9|13235.8|13233.8|5
1651128710000|2022-04-28 06:51:50|13235.8|13233.8|13235.4|13233.4|13235.8|13233.8|13235|13233|8
1651128720000|2022-04-28 06:52:00|13235.5|13233.5|13236.9|13234.9|13237|13235|13235.5|13233.5|16
1651128730000|2022-04-28 06:52:10|13237.4|13235.4|13234.4|13232.4|13237.4|13235.4|13234.3|13232.3|19
1651128740000|2022-04-28 06:52:20|13234.3|13232.3|13235.9|13233.9|13235.9|13233.9|13234|13232|9
1651128750000|2022-04-28 06:52:30|13235.6|13233.6|13235.9|13233.9|13236.1|13234.1|13235.4|13233.4|5
1651128760000|2022-04-28 06:52:40|13235.8|13233.8|13234.4|13232.4|13235.8|13233.8|13234.3|13232.3|17
1651128770000|2022-04-28 06:52:50|13234.5|13232.5|13234|13232|13235|13233|13234|13232|25
1651128780000|2022-04-28 06:53:00|13233.9|13231.9|13233.9|13231.9|13234.9|13232.9|13233.8|13231.8|17
1651128790000|2022-04-28 06:53:10|13233.8|13231.8|13234.4|13232.4|13234.6|13232.6|13233.4|13231.4|8
1651128800000|2022-04-28 06:53:20|13234.5|13232.5|13235.6|13233.6|13236.5|13234.5|13234.1|13232.1|22
1651128810000|2022-04-28 06:53:30|13235.8|13233.8|13236.8|13234.8|13237|13235|13235.6|13233.6|32
1651128820000|2022-04-28 06:53:40|13237|13235|13236.6|13234.6|13237.1|13235.1|13236.4|13234.4|17
1651128830000|2022-04-28 06:53:50|13236.8|13234.8|13234.6|13232.6|13237.3|13235.3|13234.3|13232.3|19
1651128840000|2022-04-28 06:54:00|13234.9|13232.9|13234.4|13232.4|13235.1|13233.1|13234.3|13232.3|4
1651128850000|2022-04-28 06:54:10|13234.3|13232.3|13232.6|13230.6|13234.3|13232.3|13232.6|13230.6|16
1651128860000|2022-04-28 06:54:20|13232.5|13230.5|13231.5|13229.5|13232.6|13230.6|13230.9|13228.9|38
1651128870000|2022-04-28 06:54:30|13231.6|13229.6|13231.1|13229.1|13231.9|13229.9|13230.8|13228.8|18
1651128880000|2022-04-28 06:54:40|13230.6|13228.6|13232|13230|13232.6|13230.6|13230.6|13228.6|10
1651128890000|2022-04-28 06:54:50|13231.9|13229.9|13231.9|13229.9|13232.1|13230.1|13231.8|13229.8|5
1651128900000|2022-04-28 06:55:00|13232|13230|13232.9|13230.9|13234.5|13232.5|13231.9|13229.9|16
1651128910000|2022-04-28 06:55:10|13232.8|13230.8|13230.6|13228.6|13232.8|13230.8|13230.6|13228.6|15
1651128920000|2022-04-28 06:55:20|13230.5|13228.5|13231.6|13229.6|13232.4|13230.4|13229.9|13227.9|44
1651128930000|2022-04-28 06:55:30|13231.8|13229.8|13231.5|13229.5|13231.9|13229.9|13230.8|13228.8|8
1651128940000|2022-04-28 06:55:40|13232.3|13230.3|13232|13230|13232.5|13230.5|13231.6|13229.6|10
1651128950000|2022-04-28 06:55:50|13232.1|13230.1|13231.4|13229.4|13232.9|13230.9|13231.3|13229.3|12
1651128960000|2022-04-28 06:56:00|13231.3|13229.3|13231.8|13229.8|13232|13230|13230.4|13228.4|4
1651128970000|2022-04-28 06:56:10|13231.9|13229.9|13229.4|13227.4|13231.9|13229.9|13229.3|13227.3|30
1651128980000|2022-04-28 06:56:20|13229.5|13227.5|13228|13226|13229.9|13227.9|13227.6|13225.6|24
1651128990000|2022-04-28 06:56:30|13228.1|13226.1|13227.6|13225.6|13229.1|13227.1|13227.6|13225.6|20
1651129000000|2022-04-28 06:56:40|13227.8|13225.8|13228.3|13226.3|13228.9|13226.9|13227.8|13225.8|12
1651129010000|2022-04-28 06:56:50|13228.1|13226.1|13228.1|13226.1|13228.6|13226.6|13227.9|13225.9|9
1651129020000|2022-04-28 06:57:00|13228|13226|13227.4|13225.4|13228|13226|13227.3|13225.3|6
1651129030000|2022-04-28 06:57:10|13227.5|13225.5|13226.5|13224.5|13227.8|13225.8|13226.4|13224.4|18
1651129040000|2022-04-28 06:57:20|13227.3|13225.3|13228.9|13226.9|13229|13227|13227.3|13225.3|23
1651129050000|2022-04-28 06:57:30|13228.6|13226.6|13227.1|13225.1|13229.5|13227.5|13227|13225|11
1651129060000|2022-04-28 06:57:40|13227.3|13225.3|13228.5|13226.5|13229|13227|13226.8|13224.8|29
1651129070000|2022-04-28 06:57:50|13228.4|13226.4|13228.5|13226.5|13229.4|13227.4|13228|13226|6
1651129080000|2022-04-28 06:58:00|13229.1|13227.1|13229.1|13227.1|13230.1|13228.1|13228.6|13226.6|16
1651129090000|2022-04-28 06:58:10|13229|13227|13229.9|13227.9|13231.1|13229.1|13229|13227|13
1651129100000|2022-04-28 06:58:20|13230|13228|13230.4|13228.4|13231|13229|13229.1|13227.1|9
1651129110000|2022-04-28 06:58:30|13230.3|13228.3|13230|13228|13230.3|13228.3|13228.9|13226.9|7
1651129120000|2022-04-28 06:58:40|13230.3|13228.3|13231.9|13229.9|13233.1|13231.1|13230.3|13228.3|20
1651129130000|2022-04-28 06:58:50|13232.4|13230.4|13231.8|13229.8|13232.4|13230.4|13231.5|13229.5|4
1651129140000|2022-04-28 06:59:00|13231.5|13229.5|13231.6|13229.6|13231.8|13229.8|13231.4|13229.4|17
1651129150000|2022-04-28 06:59:10|13231.5|13229.5|13231|13229|13231.8|13229.8|13230.9|13228.9|22
1651129160000|2022-04-28 06:59:20|13231.3|13229.3|13231.1|13229.1|13231.3|13229.3|13230.9|13228.9|26
1651129170000|2022-04-28 06:59:30|13231|13229|13232.9|13230.9|13233.6|13231.6|13231|13229|21
1651129180000|2022-04-28 06:59:40|13232.8|13230.8|13233.1|13231.1|13233.3|13231.3|13232.3|13230.3|24
1651129190000|2022-04-28 06:59:50|13233.8|13231.8|13236.9|13234.9|13237|13235|13233.5|13231.5|53
1651129200000|2022-04-28 07:00:00|13237.8|13235.8|13234.5|13232.5|13241|13239|13233.9|13231.9|183
1651129210000|2022-04-28 07:00:10|13235.3|13233.3|13237.5|13235.5|13237.6|13235.6|13234.5|13232.5|31
1651129220000|2022-04-28 07:00:20|13237.6|13235.6|13236.4|13234.4|13240|13238|13236|13234|23
1651129230000|2022-04-28 07:00:30|13236.9|13234.9|13240.4|13238.4|13240.6|13238.6|13236.9|13234.9|96
1651129240000|2022-04-28 07:00:40|13240.6|13238.6|13243.1|13241.1|13243.9|13241.9|13239.6|13237.6|57
1651129250000|2022-04-28 07:00:50|13243|13241|13246|13244|13246.8|13244.8|13243|13241|81
1651129260000|2022-04-28 07:01:00|13245.6|13243.6|13241.6|13239.6|13245.8|13243.8|13241.4|13239.4|85
1651129270000|2022-04-28 07:01:10|13241.8|13239.8|13234.5|13232.5|13241.8|13239.8|13233.9|13231.9|59
1651129280000|2022-04-28 07:01:20|13234.4|13232.4|13228.5|13226.5|13234.8|13232.8|13228|13226|66
1651129290000|2022-04-28 07:01:30|13228.3|13226.3|13227.5|13225.5|13230|13228|13226.8|13224.8|58
1651129300000|2022-04-28 07:01:40|13227.4|13225.4|13221.1|13219.1|13228.9|13226.9|13221.1|13219.1|107
1651129310000|2022-04-28 07:01:50|13221|13219|13226.6|13224.6|13227.1|13225.1|13220.8|13218.8|44
1651129320000|2022-04-28 07:02:00|13226.5|13224.5|13229.9|13227.9|13230.9|13228.9|13226.5|13224.5|57
1651129330000|2022-04-28 07:02:10|13230.4|13228.4|13226.3|13224.3|13231.1|13229.1|13225.6|13223.6|41
1651129340000|2022-04-28 07:02:20|13226.4|13224.4|13226.8|13224.8|13228.9|13226.9|13226|13224|37
1651129350000|2022-04-28 07:02:30|13226.9|13224.9|13229.1|13227.1|13231.1|13229.1|13226.4|13224.4|19
1651129360000|2022-04-28 07:02:40|13229.3|13227.3|13232|13230|13233.8|13231.8|13227.8|13225.8|37
1651129370000|2022-04-28 07:02:50|13230.9|13228.9|13228.3|13226.3|13231.9|13229.9|13228.3|13226.3|57
1651129380000|2022-04-28 07:03:00|13228.4|13226.4|13229.4|13227.4|13231.8|13229.8|13228.1|13226.1|24
1651129390000|2022-04-28 07:03:10|13229.5|13227.5|13227.8|13225.8|13229.6|13227.6|13227|13225|28
1651129400000|2022-04-28 07:03:20|13227.6|13225.6|13225|13223|13227.6|13225.6|13224.6|13222.6|34
1651129410000|2022-04-28 07:03:30|13225.1|13223.1|13229.1|13227.1|13229.6|13227.6|13223.9|13221.9|27
1651129420000|2022-04-28 07:03:40|13229|13227|13230.1|13228.1|13230.5|13228.5|13228.1|13226.1|8
1651129430000|2022-04-28 07:03:50|13230.3|13228.3|13229.1|13227.1|13230.8|13228.8|13228.3|13226.3|19
1651129440000|2022-04-28 07:04:00|13229.3|13227.3|13228|13226|13230.3|13228.3|13227.1|13225.1|12
1651129450000|2022-04-28 07:04:10|13228.3|13226.3|13231.4|13229.4|13231.4|13229.4|13227.6|13225.6|23
1651129460000|2022-04-28 07:04:20|13231.3|13229.3|13233.9|13231.9|13234|13232|13230.4|13228.4|15
1651129470000|2022-04-28 07:04:30|13234|13232|13239.1|13237.1|13239.1|13237.1|13233.9|13231.9|40
1651129480000|2022-04-28 07:04:40|13239.3|13237.3|13237.8|13235.8|13241.6|13239.6|13237.8|13235.8|50
1651129490000|2022-04-28 07:04:50|13237.4|13235.4|13238.9|13236.9|13240.9|13238.9|13236.4|13234.4|55
1651129500000|2022-04-28 07:05:00|13239|13237|13233.9|13231.9|13240.4|13238.4|13233.9|13231.9|53
1651129510000|2022-04-28 07:05:10|13233.5|13231.5|13228.3|13226.3|13233.8|13231.8|13228.3|13226.3|39
1651129520000|2022-04-28 07:05:20|13229.1|13227.1|13232.4|13230.4|13232.4|13230.4|13228.9|13226.9|18
1651129530000|2022-04-28 07:05:30|13232.8|13230.8|13228.9|13226.9|13234.1|13232.1|13228.6|13226.6|20
1651129540000|2022-04-28 07:05:40|13229|13227|13233.4|13231.4|13234.4|13232.4|13226.6|13224.6|64
1651129550000|2022-04-28 07:05:50|13233.3|13231.3|13234.9|13232.9|13237.9|13235.9|13232.5|13230.5|35
1651129560000|2022-04-28 07:06:00|13235.4|13233.4|13232.3|13230.3|13236|13234|13232.3|13230.3|54
1651129570000|2022-04-28 07:06:10|13231.1|13229.1|13230.4|13228.4|13232.1|13230.1|13229.3|13227.3|13
1651129580000|2022-04-28 07:06:20|13230.5|13228.5|13230.4|13228.4|13230.9|13228.9|13229|13227|10
1651129590000|2022-04-28 07:06:30|13230.3|13228.3|13226.5|13224.5|13231.1|13229.1|13226.3|13224.3|42
1651129600000|2022-04-28 07:06:40|13226.6|13224.6|13225.4|13223.4|13227.3|13225.3|13223.9|13221.9|62
1651129610000|2022-04-28 07:06:50|13225.5|13223.5|13225.6|13223.6|13226|13224|13223.3|13221.3|24
1651129620000|2022-04-28 07:07:00|13225.5|13223.5|13225.8|13223.8|13229.4|13227.4|13225.4|13223.4|19
1651129630000|2022-04-28 07:07:10|13225.3|13223.3|13224.3|13222.3|13225.8|13223.8|13222.5|13220.5|14
1651129640000|2022-04-28 07:07:20|13224.1|13222.1|13226.1|13224.1|13226.6|13224.6|13223.9|13221.9|21
1651129650000|2022-04-28 07:07:30|13226.4|13224.4|13224.4|13222.4|13226.9|13224.9|13223.8|13221.8|20
1651129660000|2022-04-28 07:07:40|13224.9|13222.9|13225.8|13223.8|13227.9|13225.9|13224.9|13222.9|24
1651129670000|2022-04-28 07:07:50|13225.6|13223.6|13227.6|13225.6|13227.8|13225.8|13225.6|13223.6|21
1651129680000|2022-04-28 07:08:00|13228.1|13226.1|13225|13223|13228.4|13226.4|13224.6|13222.6|39
1651129690000|2022-04-28 07:08:10|13225.3|13223.3|13225.5|13223.5|13225.6|13223.6|13222.6|13220.6|22
1651129700000|2022-04-28 07:08:20|13225|13223|13223.9|13221.9|13226|13224|13223.5|13221.5|24
1651129710000|2022-04-28 07:08:30|13224|13222|13223.4|13221.4|13224.3|13222.3|13222|13220|17
1651129720000|2022-04-28 07:08:40|13224.3|13222.3|13223.5|13221.5|13225|13223|13223.4|13221.4|13
1651129730000|2022-04-28 07:08:50|13224|13222|13224|13222|13225.1|13223.1|13222.6|13220.6|33
1651129740000|2022-04-28 07:09:00|13224.4|13222.4|13228.4|13226.4|13228.4|13226.4|13224|13222|29
1651129750000|2022-04-28 07:09:10|13228.3|13226.3|13230.4|13228.4|13231.4|13229.4|13227.6|13225.6|30
1651129760000|2022-04-28 07:09:20|13230.3|13228.3|13229.1|13227.1|13231.1|13229.1|13227.6|13225.6|14
1651129770000|2022-04-28 07:09:30|13229.3|13227.3|13233.4|13231.4|13234.1|13232.1|13229|13227|24
1651129780000|2022-04-28 07:09:40|13233.3|13231.3|13231.9|13229.9|13233.3|13231.3|13230|13228|16
1651129790000|2022-04-28 07:09:50|13231.6|13229.6|13231.3|13229.3|13231.6|13229.6|13229.4|13227.4|15
1651129800000|2022-04-28 07:10:00|13231|13229|13233.9|13231.9|13234.9|13232.9|13231|13229|58
1651129810000|2022-04-28 07:10:10|13234|13232|13230.1|13228.1|13234|13232|13229.5|13227.5|30
1651129820000|2022-04-28 07:10:20|13230.3|13228.3|13229.3|13227.3|13230.9|13228.9|13228.1|13226.1|18
1651129830000|2022-04-28 07:10:30|13229.4|13227.4|13227.1|13225.1|13231|13229|13226.9|13224.9|23
1651129840000|2022-04-28 07:10:40|13227|13225|13231.6|13229.6|13231.8|13229.8|13226.9|13224.9|13
1651129850000|2022-04-28 07:10:50|13231.3|13229.3|13228.9|13226.9|13232.5|13230.5|13228.3|13226.3|30
1651129860000|2022-04-28 07:11:00|13228.4|13226.4|13227.1|13225.1|13228.5|13226.5|13226.3|13224.3|28
1651129870000|2022-04-28 07:11:10|13227.3|13225.3|13231.4|13229.4|13231.5|13229.5|13227.3|13225.3|22
1651129880000|2022-04-28 07:11:20|13231.5|13229.5|13236.9|13234.9|13237|13235|13231.5|13229.5|61
1651129890000|2022-04-28 07:11:30|13237|13235|13239.3|13237.3|13241.5|13239.5|13237|13235|85
1651129900000|2022-04-28 07:11:40|13239.1|13237.1|13236.6|13234.6|13239.1|13237.1|13234.4|13232.4|27
1651129910000|2022-04-28 07:11:50|13236.8|13234.8|13240.4|13238.4|13241|13239|13236.5|13234.5|28
1651129920000|2022-04-28 07:12:00|13240.3|13238.3|13244.4|13242.4|13244.4|13242.4|13240.1|13238.1|50
1651129930000|2022-04-28 07:12:10|13244.5|13242.5|13248.1|13246.1|13249.4|13247.4|13242.4|13240.4|203
1651129940000|2022-04-28 07:12:20|13247.9|13245.9|13247.5|13245.5|13248.8|13246.8|13246.4|13244.4|46
1651129950000|2022-04-28 07:12:30|13247.6|13245.6|13273.8|13271.8|13273.8|13271.8|13247.4|13245.4|869
1651129960000|2022-04-28 07:12:40|13273.6|13271.6|13268|13266|13273.6|13271.6|13263.5|13261.5|139
1651129970000|2022-04-28 07:12:50|13268.1|13266.1|13269|13267|13270.4|13268.4|13266.1|13264.1|88
1651129980000|2022-04-28 07:13:00|13269.1|13267.1|13264.4|13262.4|13270.4|13268.4|13264.4|13262.4|106
1651129990000|2022-04-28 07:13:10|13264.9|13262.9|13263.4|13261.4|13265.4|13263.4|13261.5|13259.5|84
1651130000000|2022-04-28 07:13:20|13263.3|13261.3|13261.6|13259.6|13264.9|13262.9|13261.6|13259.6|53
1651130010000|2022-04-28 07:13:30|13262.1|13260.1|13261.8|13259.8|13262.5|13260.5|13260.9|13258.9|37
1651130020000|2022-04-28 07:13:40|13261.9|13259.9|13254.3|13252.3|13262.1|13260.1|13254.3|13252.3|116
1651130030000|2022-04-28 07:13:50|13254.1|13252.1|13258.8|13256.8|13258.8|13256.8|13252.9|13250.9|40
1651130040000|2022-04-28 07:14:00|13258.9|13256.9|13254.9|13252.9|13260|13258|13254.5|13252.5|85
1651130050000|2022-04-28 07:14:10|13255.1|13253.1|13258.4|13256.4|13258.4|13256.4|13255.1|13253.1|51
1651130060000|2022-04-28 07:14:20|13258.3|13256.3|13264.9|13262.9|13264.9|13262.9|13257.5|13255.5|61
1651130070000|2022-04-28 07:14:30|13265|13263|13259.3|13257.3|13268|13266|13258.3|13256.3|127
1651130080000|2022-04-28 07:14:40|13259.4|13257.4|13252.9|13250.9|13260.6|13258.6|13251.5|13249.5|100
1651130090000|2022-04-28 07:14:50|13253|13251|13257.8|13255.8|13257.8|13255.8|13252.8|13250.8|102
1651130100000|2022-04-28 07:15:00|13257.9|13255.9|13259.4|13257.4|13261|13259|13256.5|13254.5|41
1651130110000|2022-04-28 07:15:10|13259.6|13257.6|13258.4|13256.4|13260.4|13258.4|13257.5|13255.5|46
1651130120000|2022-04-28 07:15:20|13258.5|13256.5|13261.4|13259.4|13261.8|13259.8|13257.3|13255.3|103
1651130130000|2022-04-28 07:15:30|13261|13259|13262.6|13260.6|13265|13263|13259.5|13257.5|76
1651130140000|2022-04-28 07:15:40|13262.1|13260.1|13264|13262|13264.5|13262.5|13261.4|13259.4|52
1651130150000|2022-04-28 07:15:50|13263.9|13261.9|13264.6|13262.6|13265.9|13263.9|13263.4|13261.4|46
1651130160000|2022-04-28 07:16:00|13265.3|13263.3|13260.1|13258.1|13265.3|13263.3|13258.3|13256.3|51
1651130170000|2022-04-28 07:16:10|13259.6|13257.6|13256.3|13254.3|13260|13258|13254.6|13252.6|61
1651130180000|2022-04-28 07:16:20|13256.1|13254.1|13255.4|13253.4|13257.1|13255.1|13254|13252|41
1651130190000|2022-04-28 07:16:30|13255.5|13253.5|13253|13251|13256.9|13254.9|13253|13251|29
1651130200000|2022-04-28 07:16:40|13252.9|13250.9|13256.6|13254.6|13257|13255|13252.9|13250.9|27
1651130210000|2022-04-28 07:16:50|13256.8|13254.8|13259.4|13257.4|13260.5|13258.5|13255.6|13253.6|28
1651130220000|2022-04-28 07:17:00|13259.5|13257.5|13261.1|13259.1|13262.4|13260.4|13259.4|13257.4|20
1651130230000|2022-04-28 07:17:10|13261.3|13259.3|13257.1|13255.1|13261.3|13259.3|13256.9|13254.9|28
1651130240000|2022-04-28 07:17:20|13257|13255|13261.9|13259.9|13262.3|13260.3|13257|13255|21
1651130250000|2022-04-28 07:17:30|13262.3|13260.3|13260.9|13258.9|13263.4|13261.4|13260.4|13258.4|14
1651130260000|2022-04-28 07:17:40|13260.8|13258.8|13263.1|13261.1|13265.1|13263.1|13260.8|13258.8|26
1651130270000|2022-04-28 07:17:50|13263|13261|13265.4|13263.4|13265.9|13263.9|13262.5|13260.5|24
1651130280000|2022-04-28 07:18:00|13265|13263|13266.6|13264.6|13267|13265|13264.4|13262.4|37
1651130290000|2022-04-28 07:18:10|13266.4|13264.4|13269.5|13267.5|13269.9|13267.9|13266.1|13264.1|54
1651130300000|2022-04-28 07:18:20|13269.6|13267.6|13268.4|13266.4|13270.4|13268.4|13267.3|13265.3|34
1651130310000|2022-04-28 07:18:30|13267.5|13265.5|13271.4|13269.4|13272|13270|13267.4|13265.4|35
1651130320000|2022-04-28 07:18:40|13271.3|13269.3|13268.6|13266.6|13271.9|13269.9|13267|13265|31
1651130330000|2022-04-28 07:18:50|13268.8|13266.8|13274.3|13272.3|13274.3|13272.3|13268.6|13266.6|87
1651130340000|2022-04-28 07:19:00|13274.4|13272.4|13271|13269|13275.5|13273.5|13269.9|13267.9|114
1651130350000|2022-04-28 07:19:10|13270.9|13268.9|13268.9|13266.9|13271.6|13269.6|13268.5|13266.5|17
1651130360000|2022-04-28 07:19:20|13269|13267|13271.3|13269.3|13272.4|13270.4|13268.3|13266.3|40
1651130370000|2022-04-28 07:19:30|13271.4|13269.4|13268.4|13266.4|13271.4|13269.4|13268.4|13266.4|19
1651130380000|2022-04-28 07:19:40|13268.5|13266.5|13267.5|13265.5|13269.4|13267.4|13267.5|13265.5|27
1651130390000|2022-04-28 07:19:50|13267.6|13265.6|13270.4|13268.4|13271|13269|13267.6|13265.6|31
1651130400000|2022-04-28 07:20:00|13270.3|13268.3|13272|13270|13272|13270|13269.6|13267.6|54
1651130410000|2022-04-28 07:20:10|13271.9|13269.9|13269.5|13267.5|13272|13270|13267.8|13265.8|31
1651130420000|2022-04-28 07:20:20|13269.6|13267.6|13266.8|13264.8|13269.9|13267.9|13266.5|13264.5|62
1651130430000|2022-04-28 07:20:30|13266.3|13264.3|13266.1|13264.1|13267.4|13265.4|13264.8|13262.8|64
1651130440000|2022-04-28 07:20:40|13266|13264|13268|13266|13268.6|13266.6|13265.6|13263.6|12
1651130450000|2022-04-28 07:20:50|13268.1|13266.1|13265.4|13263.4|13268.3|13266.3|13264.1|13262.1|45
1651130460000|2022-04-28 07:21:00|13265.3|13263.3|13268.3|13266.3|13268.3|13266.3|13263.8|13261.8|26
1651130470000|2022-04-28 07:21:10|13268.1|13266.1|13270.5|13268.5|13274.6|13272.6|13267.6|13265.6|168
1651130480000|2022-04-28 07:21:20|13270.8|13268.8|13275.4|13273.4|13275.4|13273.4|13270.6|13268.6|53
1651130490000|2022-04-28 07:21:30|13275.3|13273.3|13281.6|13279.6|13284.1|13282.1|13275.3|13273.3|238
1651130500000|2022-04-28 07:21:40|13281.3|13279.3|13279.3|13277.3|13281.3|13279.3|13277.5|13275.5|58
1651130510000|2022-04-28 07:21:50|13280|13278|13273.1|13271.1|13280|13278|13272.5|13270.5|55
1651130520000|2022-04-28 07:22:00|13274|13272|13277.4|13275.4|13277.5|13275.5|13272.3|13270.3|66
1651130530000|2022-04-28 07:22:10|13277.5|13275.5|13280.1|13278.1|13281.4|13279.4|13277|13275|42
1651130540000|2022-04-28 07:22:20|13280.4|13278.4|13281|13279|13281.8|13279.8|13279|13277|26
1651130550000|2022-04-28 07:22:30|13280.9|13278.9|13280.6|13278.6|13282.1|13280.1|13279.1|13277.1|34
1651130560000|2022-04-28 07:22:40|13280.8|13278.8|13278.4|13276.4|13281.6|13279.6|13278.4|13276.4|28
1651130570000|2022-04-28 07:22:50|13278.3|13276.3|13276.3|13274.3|13278.8|13276.8|13276.3|13274.3|26
1651130580000|2022-04-28 07:23:00|13275.9|13273.9|13275.1|13273.1|13277.3|13275.3|13272.9|13270.9|34
1651130590000|2022-04-28 07:23:10|13275.3|13273.3|13277.1|13275.1|13277.1|13275.1|13274.6|13272.6|27
1651130600000|2022-04-28 07:23:20|13277|13275|13275.4|13273.4|13278.4|13276.4|13275.1|13273.1|49
1651130610000|2022-04-28 07:23:30|13275.5|13273.5|13278.4|13276.4|13278.4|13276.4|13274.9|13272.9|9
1651130620000|2022-04-28 07:23:40|13278.1|13276.1|13281.3|13279.3|13281.8|13279.8|13278.1|13276.1|22
1651130630000|2022-04-28 07:23:50|13281.4|13279.4|13276.6|13274.6|13281.6|13279.6|13276.1|13274.1|48
1651130640000|2022-04-28 07:24:00|13278.6|13276.6|13280.8|13278.8|13282.1|13280.1|13278.1|13276.1|106
1651130650000|2022-04-28 07:24:10|13280.5|13278.5|13284.6|13282.6|13286.1|13284.1|13280.5|13278.5|182
1651130660000|2022-04-28 07:24:20|13284.9|13282.9|13286.4|13284.4|13286.4|13284.4|13282.1|13280.1|43
1651130670000|2022-04-28 07:24:30|13286.5|13284.5|13284.1|13282.1|13286.5|13284.5|13282.8|13280.8|76
1651130680000|2022-04-28 07:24:40|13284.6|13282.6|13280.8|13278.8|13284.8|13282.8|13280.4|13278.4|52
1651130690000|2022-04-28 07:24:50|13280.6|13278.6|13279.1|13277.1|13281.9|13279.9|13279.1|13277.1|38
1651130700000|2022-04-28 07:25:00|13278.9|13276.9|13279.3|13277.3|13282|13280|13275.4|13273.4|57
1651130710000|2022-04-28 07:25:10|13279.1|13277.1|13276.6|13274.6|13279.4|13277.4|13275.9|13273.9|22
1651130720000|2022-04-28 07:25:20|13276.4|13274.4|13276.1|13274.1|13276.5|13274.5|13273.4|13271.4|49
1651130730000|2022-04-28 07:25:30|13276.3|13274.3|13274.3|13272.3|13277.5|13275.5|13273.6|13271.6|43
1651130740000|2022-04-28 07:25:40|13274.6|13272.6|13273.1|13271.1|13275|13273|13271.5|13269.5|49
1651130750000|2022-04-28 07:25:50|13273.3|13271.3|13270.9|13268.9|13273.3|13271.3|13270.3|13268.3|33
1651130760000|2022-04-28 07:26:00|13270.8|13268.8|13270.6|13268.6|13271.9|13269.9|13269.6|13267.6|64
1651130770000|2022-04-28 07:26:10|13270.9|13268.9|13272.4|13270.4|13272.5|13270.5|13270.3|13268.3|13
1651130780000|2022-04-28 07:26:20|13272.3|13270.3|13273.8|13271.8|13273.8|13271.8|13269.9|13267.9|33
1651130790000|2022-04-28 07:26:30|13273.4|13271.4|13280.6|13278.6|13281|13279|13273.4|13271.4|75
1651130800000|2022-04-28 07:26:40|13280.5|13278.5|13282.3|13280.3|13282.4|13280.4|13279.9|13277.9|53
1651130810000|2022-04-28 07:26:50|13282.1|13280.1|13284.6|13282.6|13285.4|13283.4|13280.8|13278.8|67
1651130820000|2022-04-28 07:27:00|13284.8|13282.8|13289.5|13287.5|13291.9|13289.9|13283.6|13281.6|207
1651130830000|2022-04-28 07:27:10|13289.4|13287.4|13292.4|13290.4|13293.3|13291.3|13287.9|13285.9|98
1651130840000|2022-04-28 07:27:20|13292.6|13290.6|13290.9|13288.9|13293.1|13291.1|13289.8|13287.8|56
1651130850000|2022-04-28 07:27:30|13291.1|13289.1|13295.8|13293.8|13296|13294|13290.8|13288.8|138
1651130860000|2022-04-28 07:27:40|13296.3|13294.3|13296.1|13294.1|13296.3|13294.3|13293.4|13291.4|74
1651130870000|2022-04-28 07:27:50|13296.3|13294.3|13293.4|13291.4|13297|13295|13292.9|13290.9|74
1651130880000|2022-04-28 07:28:00|13293.3|13291.3|13292.1|13290.1|13293.5|13291.5|13290.6|13288.6|64
1651130890000|2022-04-28 07:28:10|13292|13290|13290.9|13288.9|13292|13290|13289|13287|92
1651130900000|2022-04-28 07:28:20|13290.8|13288.8|13288.9|13286.9|13291.8|13289.8|13288.8|13286.8|32
1651130910000|2022-04-28 07:28:30|13289|13287|13290.1|13288.1|13292.4|13290.4|13288.9|13286.9|43
1651130920000|2022-04-28 07:28:40|13290.3|13288.3|13290|13288|13291.4|13289.4|13289.6|13287.6|12
1651130930000|2022-04-28 07:28:50|13289.6|13287.6|13292.1|13290.1|13292.1|13290.1|13289.3|13287.3|50
1651130940000|2022-04-28 07:29:00|13292.3|13290.3|13296.9|13294.9|13297.1|13295.1|13292.1|13290.1|43
1651130950000|2022-04-28 07:29:10|13296.8|13294.8|13297.1|13295.1|13298.3|13296.3|13296.4|13294.4|54
1651130960000|2022-04-28 07:29:20|13296.8|13294.8|13301.4|13299.4|13305.6|13303.6|13296.5|13294.5|355
1651130970000|2022-04-28 07:29:30|13301.1|13299.1|13302.4|13300.4|13302.6|13300.6|13299.4|13297.4|57
1651130980000|2022-04-28 07:29:40|13302.1|13300.1|13301.1|13299.1|13302.4|13300.4|13299.1|13297.1|27
1651130990000|2022-04-28 07:29:50|13301.3|13299.3|13300.9|13298.9|13302.8|13300.8|13300.9|13298.9|46
1651131000000|2022-04-28 07:30:00|13300.5|13298.5|13299.8|13297.8|13304.6|13302.6|13299.8|13297.8|117
1651131010000|2022-04-28 07:30:10|13299.6|13297.6|13300.3|13298.3|13300.3|13298.3|13297.1|13295.1|57
1651131020000|2022-04-28 07:30:20|13300.4|13298.4|13301.6|13299.6|13302.1|13300.1|13298.4|13296.4|63
1651131030000|2022-04-28 07:30:30|13301.5|13299.5|13300.4|13298.4|13303|13301|13300.1|13298.1|41
1651131040000|2022-04-28 07:30:40|13299.9|13297.9|13299.1|13297.1|13299.9|13297.9|13297.5|13295.5|29
1651131050000|2022-04-28 07:30:50|13299|13297|13298.4|13296.4|13301|13299|13298.1|13296.1|30
1651131060000|2022-04-28 07:31:00|13299|13297|13298.3|13296.3|13299.1|13297.1|13297|13295|44
1651131070000|2022-04-28 07:31:10|13298.4|13296.4|13303.9|13301.9|13303.9|13301.9|13297.8|13295.8|45
1651131080000|2022-04-28 07:31:20|13303.6|13301.6|13302.1|13300.1|13304.5|13302.5|13301.3|13299.3|38
1651131090000|2022-04-28 07:31:30|13301.1|13299.1|13299.6|13297.6|13301.3|13299.3|13298.6|13296.6|25
1651131100000|2022-04-28 07:31:40|13299.8|13297.8|13298.8|13296.8|13299.9|13297.9|13298.5|13296.5|45
1651131110000|2022-04-28 07:31:50|13298.6|13296.6|13299.9|13297.9|13301.4|13299.4|13298.6|13296.6|22
1651131120000|2022-04-28 07:32:00|13299.8|13297.8|13300.4|13298.4|13301|13299|13299.8|13297.8|13
1651131130000|2022-04-28 07:32:10|13300.5|13298.5|13302.9|13300.9|13304.4|13302.4|13300.5|13298.5|56
1651131140000|2022-04-28 07:32:20|13302.8|13300.8|13300.8|13298.8|13302.8|13300.8|13300.3|13298.3|24
1651131150000|2022-04-28 07:32:30|13300.6|13298.6|13300.6|13298.6|13301.1|13299.1|13299.6|13297.6|16
1651131160000|2022-04-28 07:32:40|13300.5|13298.5|13299.5|13297.5|13300.5|13298.5|13298.4|13296.4|44
1651131170000|2022-04-28 07:32:50|13299.4|13297.4|13298.8|13296.8|13300.4|13298.4|13298.8|13296.8|16
1651131180000|2022-04-28 07:33:00|13298.5|13296.5|13299.6|13297.6|13300.5|13298.5|13298.4|13296.4|33
1651131190000|2022-04-28 07:33:10|13299.5|13297.5|13299.6|13297.6|13300.4|13298.4|13299|13297|9
1651131200000|2022-04-28 07:33:20|13299.8|13297.8|13299|13297|13301|13299|13298.9|13296.9|16
1651131210000|2022-04-28 07:33:30|13299.1|13297.1|13300.3|13298.3|13300.5|13298.5|13298.6|13296.6|19
1651131220000|2022-04-28 07:33:40|13300.4|13298.4|13301.3|13299.3|13301.6|13299.6|13299.4|13297.4|30
1651131230000|2022-04-28 07:33:50|13301.4|13299.4|13301.5|13299.5|13302.6|13300.6|13300.9|13298.9|26
1651131240000|2022-04-28 07:34:00|13301.6|13299.6|13303.1|13301.1|13303.3|13301.3|13300.3|13298.3|39
1651131250000|2022-04-28 07:34:10|13303|13301|13299.8|13297.8|13303.1|13301.1|13299.3|13297.3|47
1651131260000|2022-04-28 07:34:20|13299.6|13297.6|13302.1|13300.1|13302.3|13300.3|13299|13297|28
1651131270000|2022-04-28 07:34:30|13302|13300|13300.4|13298.4|13302.9|13300.9|13300.3|13298.3|13
1651131280000|2022-04-28 07:34:40|13300.5|13298.5|13300.1|13298.1|13301.4|13299.4|13299.9|13297.9|8
1651131290000|2022-04-28 07:34:50|13300.4|13298.4|13300.1|13298.1|13300.9|13298.9|13300.1|13298.1|6
1651131300000|2022-04-28 07:35:00|13300.3|13298.3|13301.3|13299.3|13301.3|13299.3|13300.3|13298.3|9
1651131310000|2022-04-28 07:35:10|13301.5|13299.5|13305.9|13303.9|13306|13304|13301.5|13299.5|49
1651131320000|2022-04-28 07:35:20|13305.8|13303.8|13312.3|13310.3|13312.3|13310.3|13305.8|13303.8|132
1651131330000|2022-04-28 07:35:30|13312|13310|13322.1|13320.1|13322.8|13320.8|13312|13310|409
1651131340000|2022-04-28 07:35:40|13322|13320|13322.4|13320.4|13323|13321|13320.8|13318.8|142
1651131350000|2022-04-28 07:35:50|13322.3|13320.3|13327.8|13325.8|13328.9|13326.9|13322.3|13320.3|215
1651131360000|2022-04-28 07:36:00|13327.6|13325.6|13331.9|13329.9|13331.9|13329.9|13324.6|13322.6|139
1651131370000|2022-04-28 07:36:10|13332|13330|13329.4|13327.4|13332.9|13330.9|13328.9|13326.9|231
1651131380000|2022-04-28 07:36:20|13329.5|13327.5|13326.3|13324.3|13329.5|13327.5|13325.6|13323.6|112
1651131390000|2022-04-28 07:36:30|13326.1|13324.1|13328.4|13326.4|13328.4|13326.4|13325.6|13323.6|56
1651131400000|2022-04-28 07:36:40|13328.5|13326.5|13327.3|13325.3|13329.9|13327.9|13326.3|13324.3|95
1651131410000|2022-04-28 07:36:50|13327.1|13325.1|13327.1|13325.1|13327.9|13325.9|13326.1|13324.1|42
1651131420000|2022-04-28 07:37:00|13326.6|13324.6|13324.4|13322.4|13327.5|13325.5|13324.4|13322.4|107
1651131430000|2022-04-28 07:37:10|13324.3|13322.3|13322.9|13320.9|13326.3|13324.3|13322.8|13320.8|50
1651131440000|2022-04-28 07:37:20|13323|13321|13324.4|13322.4|13324.4|13322.4|13322.8|13320.8|39
1651131450000|2022-04-28 07:37:30|13324.1|13322.1|13323.5|13321.5|13325.4|13323.4|13323|13321|23
1651131460000|2022-04-28 07:37:40|13323.6|13321.6|13325.4|13323.4|13326.9|13324.9|13323.3|13321.3|16
1651131470000|2022-04-28 07:37:50|13325.6|13323.6|13323.4|13321.4|13326.4|13324.4|13323|13321|36
1651131480000|2022-04-28 07:38:00|13323.5|13321.5|13324.8|13322.8|13324.9|13322.9|13322.8|13320.8|40
1651131490000|2022-04-28 07:38:10|13324.6|13322.6|13319.6|13317.6|13325.6|13323.6|13319.6|13317.6|62
1651131500000|2022-04-28 07:38:20|13319.4|13317.4|13317.8|13315.8|13319.5|13317.5|13317.4|13315.4|53
1651131510000|2022-04-28 07:38:30|13317.6|13315.6|13320.1|13318.1|13320.3|13318.3|13317.6|13315.6|35
1651131520000|2022-04-28 07:38:40|13320.3|13318.3|13318.8|13316.8|13321|13319|13318.6|13316.6|16
1651131530000|2022-04-28 07:38:50|13318.6|13316.6|13321.5|13319.5|13321.5|13319.5|13318.5|13316.5|18
1651131540000|2022-04-28 07:39:00|13321.6|13319.6|13324.1|13322.1|13324.1|13322.1|13319.5|13317.5|141
1651131550000|2022-04-28 07:39:10|13323.9|13321.9|13322.5|13320.5|13324.1|13322.1|13321.1|13319.1|18
1651131560000|2022-04-28 07:39:20|13322.9|13320.9|13321.9|13319.9|13323|13321|13321.3|13319.3|16
1651131570000|2022-04-28 07:39:30|13321.8|13319.8|13324.4|13322.4|13325.3|13323.3|13321.6|13319.6|45
1651131580000|2022-04-28 07:39:40|13324.3|13322.3|13325.1|13323.1|13325.5|13323.5|13324|13322|14
1651131590000|2022-04-28 07:39:50|13325.3|13323.3|13327.8|13325.8|13328.6|13326.6|13325|13323|58
1651131600000|2022-04-28 07:40:00|13327.6|13325.6|13325|13323|13327.8|13325.8|13325|13323|161
1651131610000|2022-04-28 07:40:10|13324.9|13322.9|13325.6|13323.6|13326.6|13324.6|13324.9|13322.9|28
1651131620000|2022-04-28 07:40:20|13325.5|13323.5|13323.9|13321.9|13327.1|13325.1|13323.8|13321.8|25
1651131630000|2022-04-28 07:40:30|13324|13322|13325|13323|13326.4|13324.4|13323.9|13321.9|11
1651131640000|2022-04-28 07:40:40|13324.8|13322.8|13322.9|13320.9|13324.8|13322.8|13321.9|13319.9|28
1651131650000|2022-04-28 07:40:50|13322.8|13320.8|13321.8|13319.8|13323.6|13321.6|13321.5|13319.5|12
1651131660000|2022-04-28 07:41:00|13321.6|13319.6|13321.4|13319.4|13323.3|13321.3|13320.9|13318.9|11
1651131670000|2022-04-28 07:41:10|13321.5|13319.5|13322.4|13320.4|13323.4|13321.4|13320.9|13318.9|22
1651131680000|2022-04-28 07:41:20|13322.3|13320.3|13321.9|13319.9|13322.5|13320.5|13320.6|13318.6|32
1651131690000|2022-04-28 07:41:30|13321.4|13319.4|13319.6|13317.6|13321.4|13319.4|13319.1|13317.1|24
1651131700000|2022-04-28 07:41:40|13320.4|13318.4|13321.8|13319.8|13322.4|13320.4|13319.4|13317.4|28
1651131710000|2022-04-28 07:41:50|13321.9|13319.9|13323.9|13321.9|13323.9|13321.9|13321.3|13319.3|14
1651131720000|2022-04-28 07:42:00|13324|13322|13323.3|13321.3|13324|13322|13321.3|13319.3|24
1651131730000|2022-04-28 07:42:10|13323.1|13321.1|13323.4|13321.4|13324.5|13322.5|13321.9|13319.9|23
1651131740000|2022-04-28 07:42:20|13323.3|13321.3|13323.4|13321.4|13324.3|13322.3|13322.6|13320.6|40
1651131750000|2022-04-28 07:42:30|13323.6|13321.6|13326.1|13324.1|13326.6|13324.6|13323.1|13321.1|19
1651131760000|2022-04-28 07:42:40|13326.3|13324.3|13324.3|13322.3|13326.3|13324.3|13324.3|13322.3|18
1651131770000|2022-04-28 07:42:50|13324.4|13322.4|13325.6|13323.6|13326.5|13324.5|13323.6|13321.6|20
1651131780000|2022-04-28 07:43:00|13325.5|13323.5|13323.5|13321.5|13327|13325|13321.9|13319.9|38
1651131790000|2022-04-28 07:43:10|13323|13321|13321.4|13319.4|13324.4|13322.4|13320.6|13318.6|58
1651131800000|2022-04-28 07:43:20|13321.6|13319.6|13320.5|13318.5|13321.9|13319.9|13320.3|13318.3|19
1651131810000|2022-04-28 07:43:30|13320.6|13318.6|13321.9|13319.9|13322.4|13320.4|13319.4|13317.4|17
1651131820000|2022-04-28 07:43:40|13322|13320|13322.5|13320.5|13322.5|13320.5|13321.3|13319.3|14
1651131830000|2022-04-28 07:43:50|13322.4|13320.4|13321.6|13319.6|13322.4|13320.4|13320.5|13318.5|18
1651131840000|2022-04-28 07:44:00|13321.8|13319.8|13319.8|13317.8|13322.1|13320.1|13318.6|13316.6|45
1651131850000|2022-04-28 07:44:10|13319.9|13317.9|13318.6|13316.6|13320.3|13318.3|13318.1|13316.1|25
1651131860000|2022-04-28 07:44:20|13319.1|13317.1|13321.5|13319.5|13321.5|13319.5|13319.1|13317.1|29
1651131870000|2022-04-28 07:44:30|13322.9|13320.9|13321.6|13319.6|13323.5|13321.5|13320.9|13318.9|123
1651131880000|2022-04-28 07:44:40|13321.8|13319.8|13321.9|13319.9|13322|13320|13320.8|13318.8|40
1651131890000|2022-04-28 07:44:50|13321.6|13319.6|13321|13319|13322.6|13320.6|13320.5|13318.5|11
1651131900000|2022-04-28 07:45:00|13320.8|13318.8|13320|13318|13322|13320|13318.3|13316.3|29
1651131910000|2022-04-28 07:45:10|13320.3|13318.3|13322.4|13320.4|13323|13321|13320.3|13318.3|19
1651131920000|2022-04-28 07:45:20|13322.6|13320.6|13319|13317|13323|13321|13319|13317|23
1651131930000|2022-04-28 07:45:30|13318.8|13316.8|13319.3|13317.3|13319.9|13317.9|13318.3|13316.3|5
1651131940000|2022-04-28 07:45:40|13319.4|13317.4|13318.4|13316.4|13319.9|13317.9|13318.1|13316.1|27
1651131950000|2022-04-28 07:45:50|13318.3|13316.3|13317.5|13315.5|13318.9|13316.9|13317.5|13315.5|17
1651131960000|2022-04-28 07:46:00|13317.6|13315.6|13317.5|13315.5|13317.9|13315.9|13314.3|13312.3|67
1651131970000|2022-04-28 07:46:10|13317.6|13315.6|13315.1|13313.1|13318.5|13316.5|13315|13313|56
1651131980000|2022-04-28 07:46:20|13315.3|13313.3|13308.6|13306.6|13315.6|13313.6|13308.6|13306.6|85
1651131990000|2022-04-28 07:46:30|13308.8|13306.8|13311.4|13309.4|13311.8|13309.8|13306.8|13304.8|64
1651132000000|2022-04-28 07:46:40|13311.3|13309.3|13312.6|13310.6|13313.1|13311.1|13310|13308|12
1651132010000|2022-04-28 07:46:50|13312.8|13310.8|13311.6|13309.6|13315.3|13313.3|13311.6|13309.6|37
1651132020000|2022-04-28 07:47:00|13311.9|13309.9|13312.6|13310.6|13312.9|13310.9|13310.9|13308.9|44
1651132030000|2022-04-28 07:47:10|13312.5|13310.5|13314.6|13312.6|13315.4|13313.4|13312.4|13310.4|56
1651132040000|2022-04-28 07:47:20|13314.8|13312.8|13313.6|13311.6|13315.4|13313.4|13313.5|13311.5|15
1651132050000|2022-04-28 07:47:30|13313.5|13311.5|13314.4|13312.4|13315|13313|13313.5|13311.5|19
1651132060000|2022-04-28 07:47:40|13314.3|13312.3|13310.4|13308.4|13314.3|13312.3|13309.9|13307.9|38
1651132070000|2022-04-28 07:47:50|13310.3|13308.3|13313.3|13311.3|13314.5|13312.5|13310.3|13308.3|17
1651132080000|2022-04-28 07:48:00|13313.4|13311.4|13310.9|13308.9|13313.6|13311.6|13309.9|13307.9|27
1651132090000|2022-04-28 07:48:10|13310.8|13308.8|13311.5|13309.5|13312.4|13310.4|13310.6|13308.6|12
1651132100000|2022-04-28 07:48:20|13311.1|13309.1|13311.3|13309.3|13312.4|13310.4|13310.8|13308.8|38
1651132110000|2022-04-28 07:48:30|13311.5|13309.5|13313.1|13311.1|13313.1|13311.1|13310.5|13308.5|25
1651132120000|2022-04-28 07:48:40|13313.4|13311.4|13313.1|13311.1|13313.4|13311.4|13312.4|13310.4|11
1651132130000|2022-04-28 07:48:50|13313.6|13311.6|13311.5|13309.5|13313.8|13311.8|13310.9|13308.9|30
1651132140000|2022-04-28 07:49:00|13311.3|13309.3|13311.6|13309.6|13311.9|13309.9|13309.1|13307.1|53
1651132150000|2022-04-28 07:49:10|13311.5|13309.5|13309.9|13307.9|13311.5|13309.5|13309.5|13307.5|10
1651132160000|2022-04-28 07:49:20|13310.1|13308.1|13308.9|13306.9|13310.9|13308.9|13308.9|13306.9|12
1651132170000|2022-04-28 07:49:30|13309.3|13307.3|13309.3|13307.3|13310|13308|13308.9|13306.9|5
1651132180000|2022-04-28 07:49:40|13309.4|13307.4|13310.4|13308.4|13310.6|13308.6|13309.1|13307.1|4
1651132190000|2022-04-28 07:49:50|13310.5|13308.5|13309.1|13307.1|13310.9|13308.9|13309|13307|15
1651132200000|2022-04-28 07:50:00|13309.3|13307.3|13311.5|13309.5|13311.5|13309.5|13308.6|13306.6|19
1651132210000|2022-04-28 07:50:10|13311.4|13309.4|13310.6|13308.6|13312.8|13310.8|13310.6|13308.6|26
1651132220000|2022-04-28 07:50:20|13309.4|13307.4|13310|13308|13310.3|13308.3|13309.1|13307.1|15
1651132230000|2022-04-28 07:50:30|13310.3|13308.3|13309.6|13307.6|13311|13309|13308.9|13306.9|8
1651132240000|2022-04-28 07:50:40|13309.4|13307.4|13309.8|13307.8|13310.4|13308.4|13309.1|13307.1|13
1651132250000|2022-04-28 07:50:50|13309.4|13307.4|13308.9|13306.9|13309.4|13307.4|13308.5|13306.5|8
1651132260000|2022-04-28 07:51:00|13308.8|13306.8|13306|13304|13309.1|13307.1|13305.6|13303.6|75
1651132270000|2022-04-28 07:51:10|13306.1|13304.1|13305.9|13303.9|13306.4|13304.4|13304.6|13302.6|39
1651132280000|2022-04-28 07:51:20|13305.8|13303.8|13307.3|13305.3|13307.9|13305.9|13305.8|13303.8|7
1651132290000|2022-04-28 07:51:30|13307.4|13305.4|13303.9|13301.9|13307.6|13305.6|13300.8|13298.8|97
1651132300000|2022-04-28 07:51:40|13303.6|13301.6|13304.5|13302.5|13304.8|13302.8|13303.3|13301.3|22
1651132310000|2022-04-28 07:51:50|13304.4|13302.4|13304.1|13302.1|13304.8|13302.8|13302.6|13300.6|28
1651132320000|2022-04-28 07:52:00|13304.3|13302.3|13302|13300|13304.5|13302.5|13300.9|13298.9|34
1651132330000|2022-04-28 07:52:10|13302.6|13300.6|13303.8|13301.8|13304.1|13302.1|13302.6|13300.6|12
1651132340000|2022-04-28 07:52:20|13304.3|13302.3|13304|13302|13304.3|13302.3|13302.4|13300.4|39
1651132350000|2022-04-28 07:52:30|13302.6|13300.6|13302.4|13300.4|13303.1|13301.1|13301.9|13299.9|25
1651132360000|2022-04-28 07:52:40|13302.5|13300.5|13301.1|13299.1|13303.6|13301.6|13300.9|13298.9|25
1651132370000|2022-04-28 07:52:50|13301|13299|13300.1|13298.1|13302.9|13300.9|13299.9|13297.9|62
1651132380000|2022-04-28 07:53:00|13300|13298|13302.1|13300.1|13302.9|13300.9|13300|13298|66
1651132390000|2022-04-28 07:53:10|13302.4|13300.4|13302.5|13300.5|13303.4|13301.4|13302.3|13300.3|24
1651132400000|2022-04-28 07:53:20|13302.4|13300.4|13304.6|13302.6|13304.9|13302.9|13302.4|13300.4|15
1651132410000|2022-04-28 07:53:30|13304.5|13302.5|13304.9|13302.9|13305.4|13303.4|13303.1|13301.1|12
1651132420000|2022-04-28 07:53:40|13305.4|13303.4|13306.3|13304.3|13306.6|13304.6|13304.1|13302.1|18
1651132430000|2022-04-28 07:53:50|13306.1|13304.1|13305.9|13303.9|13306.8|13304.8|13303.4|13301.4|17
1651132440000|2022-04-28 07:54:00|13305.8|13303.8|13304.6|13302.6|13306.8|13304.8|13304.3|13302.3|26
1651132450000|2022-04-28 07:54:10|13304.1|13302.1|13300.4|13298.4|13304.1|13302.1|13299.8|13297.8|69
1651132460000|2022-04-28 07:54:20|13300.5|13298.5|13298.3|13296.3|13300.6|13298.6|13297.5|13295.5|43
1651132470000|2022-04-28 07:54:30|13298.4|13296.4|13299.1|13297.1|13299.6|13297.6|13298.1|13296.1|40
1651132480000|2022-04-28 07:54:40|13299.4|13297.4|13295.6|13293.6|13300.4|13298.4|13295.5|13293.5|46
1651132490000|2022-04-28 07:54:50|13295.5|13293.5|13295.6|13293.6|13297.3|13295.3|13295.3|13293.3|31
1651132500000|2022-04-28 07:55:00|13295.5|13293.5|13297.4|13295.4|13298.3|13296.3|13295.3|13293.3|41
1651132510000|2022-04-28 07:55:10|13297.3|13295.3|13294|13292|13297.3|13295.3|13294|13292|38
1651132520000|2022-04-28 07:55:20|13294.1|13292.1|13292.6|13290.6|13294.5|13292.5|13292.3|13290.3|59
1651132530000|2022-04-28 07:55:30|13292.5|13290.5|13296.9|13294.9|13297.1|13295.1|13291.4|13289.4|41
1651132540000|2022-04-28 07:55:40|13296.5|13294.5|13298|13296|13299|13297|13295.9|13293.9|44
1651132550000|2022-04-28 07:55:50|13297.9|13295.9|13298|13296|13298.1|13296.1|13297.5|13295.5|9
1651132560000|2022-04-28 07:56:00|13299|13297|13301.1|13299.1|13302|13300|13299|13297|55
1651132570000|2022-04-28 07:56:10|13300.9|13298.9|13296.6|13294.6|13301|13299|13296.5|13294.5|17
1651132580000|2022-04-28 07:56:20|13296.5|13294.5|13298|13296|13298.9|13296.9|13296.5|13294.5|33
1651132590000|2022-04-28 07:56:30|13298.1|13296.1|13294.8|13292.8|13298.1|13296.1|13294|13292|45
1651132600000|2022-04-28 07:56:40|13294.6|13292.6|13293.4|13291.4|13295.5|13293.5|13293.3|13291.3|23
1651132610000|2022-04-28 07:56:50|13293.3|13291.3|13292.6|13290.6|13294.4|13292.4|13292.4|13290.4|13
1651132620000|2022-04-28 07:57:00|13292.5|13290.5|13289.5|13287.5|13293.3|13291.3|13289.5|13287.5|74
1651132630000|2022-04-28 07:57:10|13290.1|13288.1|13286.9|13284.9|13290.1|13288.1|13286.8|13284.8|72
1651132640000|2022-04-28 07:57:20|13286.8|13284.8|13291.1|13289.1|13292.3|13290.3|13286.3|13284.3|40
1651132650000|2022-04-28 07:57:30|13291.3|13289.3|13292|13290|13293.5|13291.5|13290.6|13288.6|28
1651132660000|2022-04-28 07:57:40|13291.5|13289.5|13292.4|13290.4|13292.6|13290.6|13290.4|13288.4|36
1651132670000|2022-04-28 07:57:50|13292.3|13290.3|13293.3|13291.3|13294.3|13292.3|13291.5|13289.5|29
1651132680000|2022-04-28 07:58:00|13293.4|13291.4|13290.1|13288.1|13294|13292|13288.4|13286.4|45
1651132690000|2022-04-28 07:58:10|13290.3|13288.3|13288.1|13286.1|13290.3|13288.3|13287.5|13285.5|10
1651132700000|2022-04-28 07:58:20|13288.4|13286.4|13288.8|13286.8|13289.4|13287.4|13288.1|13286.1|15
1651132710000|2022-04-28 07:58:30|13288.6|13286.6|13287.8|13285.8|13288.9|13286.9|13286.4|13284.4|13
1651132720000|2022-04-28 07:58:40|13287.9|13285.9|13285.6|13283.6|13288.1|13286.1|13284.3|13282.3|64
1651132730000|2022-04-28 07:58:50|13285.8|13283.8|13284.5|13282.5|13286.6|13284.6|13282.9|13280.9|43
1651132740000|2022-04-28 07:59:00|13284.6|13282.6|13287.3|13285.3|13287.3|13285.3|13282.8|13280.8|34
1651132750000|2022-04-28 07:59:10|13287.1|13285.1|13286.1|13284.1|13288.5|13286.5|13285.8|13283.8|37
1651132760000|2022-04-28 07:59:20|13286.4|13284.4|13286.4|13284.4|13287|13285|13285.9|13283.9|20
1651132770000|2022-04-28 07:59:30|13286.1|13284.1|13285.4|13283.4|13286.8|13284.8|13285.1|13283.1|16
1651132780000|2022-04-28 07:59:40|13285.5|13283.5|13287|13285|13287|13285|13285.4|13283.4|16
1651132790000|2022-04-28 07:59:50|13287.4|13285.4|13288.3|13286.3|13290.3|13288.3|13287|13285|38
1651132800000|2022-04-28 08:00:00|13288.8|13286.8|13291.1|13289.1|13291.5|13289.5|13286.3|13284.3|46
1651132810000|2022-04-28 08:00:10|13291.3|13289.3|13288.9|13286.9|13292.8|13290.8|13288.1|13286.1|46
1651132820000|2022-04-28 08:00:20|13289|13287|13291.1|13289.1|13291.3|13289.3|13288.5|13286.5|20
1651132830000|2022-04-28 08:00:30|13291.4|13289.4|13290.9|13288.9|13291.9|13289.9|13289.3|13287.3|27
1651132840000|2022-04-28 08:00:40|13290.8|13288.8|13292.5|13290.5|13292.6|13290.6|13289.1|13287.1|22
1651132850000|2022-04-28 08:00:50|13292.3|13290.3|13287.6|13285.6|13294.3|13292.3|13287.6|13285.6|105
1651132860000|2022-04-28 08:01:00|13287.9|13285.9|13288.3|13286.3|13289.5|13287.5|13286.1|13284.1|45
1651132870000|2022-04-28 08:01:10|13288.4|13286.4|13290.4|13288.4|13290.5|13288.5|13288|13286|16
1651132880000|2022-04-28 08:01:20|13290.1|13288.1|13289.5|13287.5|13291.1|13289.1|13289|13287|31
1651132890000|2022-04-28 08:01:30|13289.4|13287.4|13290.5|13288.5|13293.5|13291.5|13289.1|13287.1|54
1651132900000|2022-04-28 08:01:40|13290|13288|13291.5|13289.5|13292.3|13290.3|13289.6|13287.6|37
1651132910000|2022-04-28 08:01:50|13291.6|13289.6|13290.5|13288.5|13292.5|13290.5|13290.4|13288.4|26
1651132920000|2022-04-28 08:02:00|13290.3|13288.3|13291.4|13289.4|13292.8|13290.8|13290.3|13288.3|65
1651132930000|2022-04-28 08:02:10|13291.1|13289.1|13297.9|13295.9|13298.9|13296.9|13290.8|13288.8|96
1651132940000|2022-04-28 08:02:20|13298.1|13296.1|13302.4|13300.4|13302.4|13300.4|13296.3|13294.3|84
1651132950000|2022-04-28 08:02:30|13302.5|13300.5|13299|13297|13302.5|13300.5|13298.1|13296.1|99
1651132960000|2022-04-28 08:02:40|13299.1|13297.1|13299.1|13297.1|13299.1|13297.1|13297.8|13295.8|29
1651132970000|2022-04-28 08:02:50|13298.9|13296.9|13298.8|13296.8|13300|13298|13298|13296|37
1651132980000|2022-04-28 08:03:00|13298.6|13296.6|13299|13297|13299.9|13297.9|13297.9|13295.9|22
1651132990000|2022-04-28 08:03:10|13299.1|13297.1|13296.9|13294.9|13299.9|13297.9|13296.4|13294.4|23
1651133000000|2022-04-28 08:03:20|13296.8|13294.8|13292.5|13290.5|13297.1|13295.1|13292.3|13290.3|39
1651133010000|2022-04-28 08:03:30|13292.6|13290.6|13292.6|13290.6|13293.4|13291.4|13291.6|13289.6|63
1651133020000|2022-04-28 08:03:40|13292.5|13290.5|13292.5|13290.5|13293.3|13291.3|13291|13289|6
1651133030000|2022-04-28 08:03:50|13292.9|13290.9|13295.1|13293.1|13297.1|13295.1|13291.9|13289.9|59
1651133040000|2022-04-28 08:04:00|13295|13293|13292.3|13290.3|13295.1|13293.1|13290.4|13288.4|53
1651133050000|2022-04-28 08:04:10|13292.1|13290.1|13292.4|13290.4|13292.5|13290.5|13290.5|13288.5|13
1651133060000|2022-04-28 08:04:20|13292.3|13290.3|13289.6|13287.6|13292.9|13290.9|13287.9|13285.9|66
1651133070000|2022-04-28 08:04:30|13289.9|13287.9|13290.8|13288.8|13290.8|13288.8|13287.9|13285.9|27
1651133080000|2022-04-28 08:04:40|13290.1|13288.1|13288.1|13286.1|13290.1|13288.1|13287.6|13285.6|16
1651133090000|2022-04-28 08:04:50|13288|13286|13285.6|13283.6|13288|13286|13285.3|13283.3|44
1651133100000|2022-04-28 08:05:00|13285.4|13283.4|13290.4|13288.4|13290.4|13288.4|13285.4|13283.4|41
1651133110000|2022-04-28 08:05:10|13290.3|13288.3|13290.5|13288.5|13292.4|13290.4|13288.8|13286.8|46
1651133120000|2022-04-28 08:05:20|13290.8|13288.8|13288.3|13286.3|13290.9|13288.9|13287.5|13285.5|30
1651133130000|2022-04-28 08:05:30|13287.9|13285.9|13286.9|13284.9|13288.3|13286.3|13286|13284|28
1651133140000|2022-04-28 08:05:40|13286.6|13284.6|13289.3|13287.3|13289.4|13287.4|13286.6|13284.6|13
1651133150000|2022-04-28 08:05:50|13289.4|13287.4|13286.4|13284.4|13289.4|13287.4|13286|13284|23
1651133160000|2022-04-28 08:06:00|13286.1|13284.1|13291.6|13289.6|13292.1|13290.1|13285|13283|72
1651133170000|2022-04-28 08:06:10|13291.5|13289.5|13291.5|13289.5|13291.8|13289.8|13289.9|13287.9|45
1651133180000|2022-04-28 08:06:20|13291.4|13289.4|13291.4|13289.4|13293.3|13291.3|13290.6|13288.6|42
1651133190000|2022-04-28 08:06:30|13291|13289|13292.1|13290.1|13294|13292|13291|13289|21
1651133200000|2022-04-28 08:06:40|13292|13290|13294.6|13292.6|13294.9|13292.9|13292|13290|30
1651133210000|2022-04-28 08:06:50|13294.5|13292.5|13294.5|13292.5|13296|13294|13293.8|13291.8|27
1651133220000|2022-04-28 08:07:00|13294.6|13292.6|13293.6|13291.6|13297.3|13295.3|13293.3|13291.3|60
1651133230000|2022-04-28 08:07:10|13293.4|13291.4|13300.1|13298.1|13302.3|13300.3|13293.4|13291.4|74
1651133240000|2022-04-28 08:07:20|13299.5|13297.5|13299.6|13297.6|13300.8|13298.8|13299.3|13297.3|49
1651133250000|2022-04-28 08:07:30|13299.9|13297.9|13299.5|13297.5|13301|13299|13298.1|13296.1|39
1651133260000|2022-04-28 08:07:40|13299.3|13297.3|13297.1|13295.1|13299.3|13297.3|13296.3|13294.3|21
1651133270000|2022-04-28 08:07:50|13297|13295|13301|13299|13301|13299|13296.6|13294.6|41
1651133280000|2022-04-28 08:08:00|13300.9|13298.9|13302.8|13300.8|13302.8|13300.8|13299.9|13297.9|44
1651133290000|2022-04-28 08:08:10|13302.9|13300.9|13301.6|13299.6|13304.1|13302.1|13300.4|13298.4|75
1651133300000|2022-04-28 08:08:20|13301.9|13299.9|13302|13300|13302|13300|13298.6|13296.6|47
1651133310000|2022-04-28 08:08:30|13301.9|13299.9|13301.6|13299.6|13302.1|13300.1|13300.9|13298.9|28
1651133320000|2022-04-28 08:08:40|13301.5|13299.5|13300|13298|13301.5|13299.5|13299.6|13297.6|27
1651133330000|2022-04-28 08:08:50|13299.9|13297.9|13300.1|13298.1|13300.6|13298.6|13297.9|13295.9|29
1651133340000|2022-04-28 08:09:00|13300.5|13298.5|13298.9|13296.9|13300.5|13298.5|13297.6|13295.6|29
1651133350000|2022-04-28 08:09:10|13299.6|13297.6|13300|13298|13301.5|13299.5|13298.9|13296.9|31
1651133360000|2022-04-28 08:09:20|13299.9|13297.9|13297.3|13295.3|13300|13298|13297.1|13295.1|23
1651133370000|2022-04-28 08:09:30|13297.1|13295.1|13296.4|13294.4|13297.4|13295.4|13295.9|13293.9|16
1651133380000|2022-04-28 08:09:40|13296.6|13294.6|13296.9|13294.9|13297.6|13295.6|13293.4|13291.4|48
1651133390000|2022-04-28 08:09:50|13297|13295|13296.1|13294.1|13298.5|13296.5|13296|13294|19
1651133400000|2022-04-28 08:10:00|13296|13294|13292|13290|13296|13294|13288.9|13286.9|56
1651133410000|2022-04-28 08:10:10|13291.6|13289.6|13290.9|13288.9|13293.6|13291.6|13290|13288|49
1651133420000|2022-04-28 08:10:20|13290.8|13288.8|13289.4|13287.4|13290.8|13288.8|13288.5|13286.5|26
1651133430000|2022-04-28 08:10:30|13289.1|13287.1|13285.8|13283.8|13289.4|13287.4|13285.3|13283.3|44
1651133440000|2022-04-28 08:10:40|13285.3|13283.3|13286.4|13284.4|13287.5|13285.5|13285.3|13283.3|46
1651133450000|2022-04-28 08:10:50|13286.6|13284.6|13285.5|13283.5|13287.4|13285.4|13285.5|13283.5|37
1651133460000|2022-04-28 08:11:00|13285.4|13283.4|13282.9|13280.9|13286|13284|13282.5|13280.5|47
1651133470000|2022-04-28 08:11:10|13282.6|13280.6|13279.4|13277.4|13283|13281|13279.1|13277.1|83
1651133480000|2022-04-28 08:11:20|13279.1|13277.1|13280.4|13278.4|13283.6|13281.6|13278.9|13276.9|79
1651133490000|2022-04-28 08:11:30|13280.3|13278.3|13281.9|13279.9|13282.6|13280.6|13280.3|13278.3|19
1651133500000|2022-04-28 08:11:40|13281.6|13279.6|13279.6|13277.6|13281.9|13279.9|13277.6|13275.6|50
1651133510000|2022-04-28 08:11:50|13279.8|13277.8|13277.9|13275.9|13280.6|13278.6|13277.6|13275.6|21
1651133520000|2022-04-28 08:12:00|13278|13276|13281.6|13279.6|13281.9|13279.9|13276.9|13274.9|78
1651133530000|2022-04-28 08:12:10|13281.5|13279.5|13282.4|13280.4|13282.6|13280.6|13280.5|13278.5|32
1651133540000|2022-04-28 08:12:20|13282.1|13280.1|13281.9|13279.9|13282.6|13280.6|13281.1|13279.1|9
1651133550000|2022-04-28 08:12:30|13281|13279|13291.5|13289.5|13291.5|13289.5|13281|13279|77
1651133560000|2022-04-28 08:12:40|13292.1|13290.1|13294.6|13292.6|13295.5|13293.5|13289.8|13287.8|61
1651133570000|2022-04-28 08:12:50|13294.4|13292.4|13295.1|13293.1|13295.6|13293.6|13293.4|13291.4|27
1651133580000|2022-04-28 08:13:00|13295|13293|13297.5|13295.5|13298.4|13296.4|13294.3|13292.3|63
1651133590000|2022-04-28 08:13:10|13297.6|13295.6|13300.4|13298.4|13301.3|13299.3|13297.6|13295.6|74
1651133600000|2022-04-28 08:13:20|13301.3|13299.3|13299|13297|13301.3|13299.3|13297.8|13295.8|45
1651133610000|2022-04-28 08:13:30|13298.9|13296.9|13297.8|13295.8|13299|13297|13294.6|13292.6|47
1651133620000|2022-04-28 08:13:40|13298|13296|13300.1|13298.1|13300.1|13298.1|13297.6|13295.6|62
1651133630000|2022-04-28 08:13:50|13299.4|13297.4|13302.4|13300.4|13302.4|13300.4|13298.6|13296.6|67
1651133640000|2022-04-28 08:14:00|13303.5|13301.5|13305.1|13303.1|13306.4|13304.4|13301.4|13299.4|106
1651133650000|2022-04-28 08:14:10|13305.4|13303.4|13303.5|13301.5|13307|13305|13302.6|13300.6|104
1651133660000|2022-04-28 08:14:20|13303.4|13301.4|13301.1|13299.1|13303.6|13301.6|13301.1|13299.1|23
1651133670000|2022-04-28 08:14:30|13301|13299|13304.8|13302.8|13305|13303|13300.9|13298.9|43
1651133680000|2022-04-28 08:14:40|13304.9|13302.9|13304.5|13302.5|13305.8|13303.8|13303.8|13301.8|54
1651133690000|2022-04-28 08:14:50|13304.9|13302.9|13305.4|13303.4|13306|13304|13303.8|13301.8|38
1651133700000|2022-04-28 08:15:00|13305.5|13303.5|13305.3|13303.3|13305.9|13303.9|13302.5|13300.5|63
1651133710000|2022-04-28 08:15:10|13305.4|13303.4|13305.9|13303.9|13307.3|13305.3|13305.4|13303.4|40
1651133720000|2022-04-28 08:15:20|13305.4|13303.4|13306.6|13304.6|13306.6|13304.6|13305.3|13303.3|25
1651133730000|2022-04-28 08:15:30|13306.8|13304.8|13311.6|13309.6|13312|13310|13306.4|13304.4|90
1651133740000|2022-04-28 08:15:40|13311.5|13309.5|13309.1|13307.1|13313.3|13311.3|13309.1|13307.1|81
1651133750000|2022-04-28 08:15:50|13309.3|13307.3|13309.1|13307.1|13310.5|13308.5|13308.9|13306.9|41
1651133760000|2022-04-28 08:16:00|13309.3|13307.3|13309.5|13307.5|13309.6|13307.6|13307.8|13305.8|44
1651133770000|2022-04-28 08:16:10|13309.4|13307.4|13314.3|13312.3|13314.4|13312.4|13309.4|13307.4|57
1651133780000|2022-04-28 08:16:20|13314.4|13312.4|13310.4|13308.4|13314.4|13312.4|13309.8|13307.8|78
1651133790000|2022-04-28 08:16:30|13310.3|13308.3|13310|13308|13313.3|13311.3|13310|13308|122
1651133800000|2022-04-28 08:16:40|13309.9|13307.9|13310.6|13308.6|13312.1|13310.1|13309.8|13307.8|48
1651133810000|2022-04-28 08:16:50|13310.5|13308.5|13310.8|13308.8|13312.5|13310.5|13309.9|13307.9|42
1651133820000|2022-04-28 08:17:00|13310.9|13308.9|13314.1|13312.1|13314.5|13312.5|13310.8|13308.8|43
1651133830000|2022-04-28 08:17:10|13314|13312|13313.4|13311.4|13314.4|13312.4|13312.6|13310.6|10
1651133840000|2022-04-28 08:17:20|13313.3|13311.3|13313.9|13311.9|13314.1|13312.1|13313|13311|9
1651133850000|2022-04-28 08:17:30|13313.8|13311.8|13312.4|13310.4|13314.1|13312.1|13311.4|13309.4|29
1651133860000|2022-04-28 08:17:40|13312.1|13310.1|13311.5|13309.5|13312.4|13310.4|13311.4|13309.4|7
1651133870000|2022-04-28 08:17:50|13311.4|13309.4|13311.5|13309.5|13312|13310|13311.3|13309.3|9
1651133880000|2022-04-28 08:18:00|13311.6|13309.6|13307.4|13305.4|13311.9|13309.9|13306.8|13304.8|80
1651133890000|2022-04-28 08:18:10|13307.3|13305.3|13305.9|13303.9|13307.4|13305.4|13305.8|13303.8|23
1651133900000|2022-04-28 08:18:20|13306|13304|13305.1|13303.1|13306.9|13304.9|13305.1|13303.1|35
1651133910000|2022-04-28 08:18:30|13305|13303|13304.3|13302.3|13305.4|13303.4|13303.1|13301.1|38
1651133920000|2022-04-28 08:18:40|13304.1|13302.1|13304.4|13302.4|13305.5|13303.5|13303.9|13301.9|34
1651133930000|2022-04-28 08:18:50|13304.3|13302.3|13301.5|13299.5|13305.5|13303.5|13300.9|13298.9|80
1651133940000|2022-04-28 08:19:00|13301.4|13299.4|13300.4|13298.4|13301.5|13299.5|13300.1|13298.1|48
1651133950000|2022-04-28 08:19:10|13300.3|13298.3|13301.3|13299.3|13302.5|13300.5|13300.3|13298.3|19
1651133960000|2022-04-28 08:19:20|13301.6|13299.6|13302.6|13300.6|13303.5|13301.5|13300.4|13298.4|27
1651133970000|2022-04-28 08:19:30|13302.5|13300.5|13299.6|13297.6|13302.5|13300.5|13299.6|13297.6|26
1651133980000|2022-04-28 08:19:40|13299.9|13297.9|13302|13300|13302.1|13300.1|13299.9|13297.9|31
1651133990000|2022-04-28 08:19:50|13301.9|13299.9|13301.6|13299.6|13302|13300|13301.1|13299.1|15
1651134000000|2022-04-28 08:20:00|13301.8|13299.8|13302.4|13300.4|13303.5|13301.5|13301.3|13299.3|53
1651134010000|2022-04-28 08:20:10|13300.9|13298.9|13304.3|13302.3|13304.5|13302.5|13300.9|13298.9|102
1651134020000|2022-04-28 08:20:20|13304.1|13302.1|13303.4|13301.4|13305.5|13303.5|13302.1|13300.1|58
1651134030000|2022-04-28 08:20:30|13303.3|13301.3|13304|13302|13304.5|13302.5|13302.9|13300.9|13
1651134040000|2022-04-28 08:20:40|13303.9|13301.9|13302.4|13300.4|13303.9|13301.9|13301.6|13299.6|31
1651134050000|2022-04-28 08:20:50|13302.3|13300.3|13300.6|13298.6|13302.3|13300.3|13300.5|13298.5|25
1651134060000|2022-04-28 08:21:00|13300.8|13298.8|13300|13298|13301.4|13299.4|13299.8|13297.8|11
1651134070000|2022-04-28 08:21:10|13299.9|13297.9|13298.5|13296.5|13300.4|13298.4|13298|13296|52
1651134080000|2022-04-28 08:21:20|13298.6|13296.6|13298.3|13296.3|13298.8|13296.8|13297.5|13295.5|24
1651134090000|2022-04-28 08:21:30|13298.4|13296.4|13296.6|13294.6|13298.9|13296.9|13295.9|13293.9|36
1651134100000|2022-04-28 08:21:40|13296.8|13294.8|13299.6|13297.6|13300.5|13298.5|13295.3|13293.3|76
1651134110000|2022-04-28 08:21:50|13299.9|13297.9|13298.9|13296.9|13300.1|13298.1|13298.4|13296.4|7
1651134120000|2022-04-28 08:22:00|13299|13297|13299.5|13297.5|13300.9|13298.9|13298.8|13296.8|12
1651134130000|2022-04-28 08:22:10|13299.4|13297.4|13300.9|13298.9|13301.5|13299.5|13299|13297|9
1651134140000|2022-04-28 08:22:20|13300.8|13298.8|13303.9|13301.9|13304.3|13302.3|13300.6|13298.6|41
1651134150000|2022-04-28 08:22:30|13303.8|13301.8|13301.5|13299.5|13304|13302|13301.3|13299.3|14
1651134160000|2022-04-28 08:22:40|13301.4|13299.4|13301.5|13299.5|13302.4|13300.4|13301.1|13299.1|5
1651134170000|2022-04-28 08:22:50|13301.4|13299.4|13302.9|13300.9|13303|13301|13301.3|13299.3|13
1651134180000|2022-04-28 08:23:00|13303.1|13301.1|13303.9|13301.9|13306.8|13304.8|13302.9|13300.9|36
1651134190000|2022-04-28 08:23:10|13304|13302|13302.8|13300.8|13304.1|13302.1|13302.1|13300.1|23
1651134200000|2022-04-28 08:23:20|13302.6|13300.6|13306.4|13304.4|13306.4|13304.4|13302.1|13300.1|12
1651134210000|2022-04-28 08:23:30|13306.3|13304.3|13306.5|13304.5|13307.5|13305.5|13306.3|13304.3|40
1651134220000|2022-04-28 08:23:40|13306.6|13304.6|13309.4|13307.4|13309.4|13307.4|13306.5|13304.5|26
1651134230000|2022-04-28 08:23:50|13309.3|13307.3|13309.8|13307.8|13309.9|13307.9|13308.3|13306.3|19
1651134240000|2022-04-28 08:24:00|13310|13308|13311.5|13309.5|13312.1|13310.1|13309.4|13307.4|35
1651134250000|2022-04-28 08:24:10|13311.6|13309.6|13312|13310|13313.1|13311.1|13311.4|13309.4|27
1651134260000|2022-04-28 08:24:20|13312.1|13310.1|13312|13310|13312.5|13310.5|13311.5|13309.5|26
1651134270000|2022-04-28 08:24:30|13311.9|13309.9|13312.1|13310.1|13312.6|13310.6|13311.1|13309.1|12
1651134280000|2022-04-28 08:24:40|13312.3|13310.3|13313.3|13311.3|13313.6|13311.6|13312.1|13310.1|13
1651134290000|2022-04-28 08:24:50|13313.1|13311.1|13312.5|13310.5|13313.3|13311.3|13311.9|13309.9|13
1651134300000|2022-04-28 08:25:00|13312.4|13310.4|13312|13310|13312.4|13310.4|13310.9|13308.9|35
1651134310000|2022-04-28 08:25:10|13311.9|13309.9|13313.5|13311.5|13315.8|13313.8|13311.9|13309.9|61
1651134320000|2022-04-28 08:25:20|13312.9|13310.9|13315.9|13313.9|13316.1|13314.1|13312.9|13310.9|23
1651134330000|2022-04-28 08:25:30|13315.8|13313.8|13314.5|13312.5|13316|13314|13313.8|13311.8|20
1651134340000|2022-04-28 08:25:40|13314.3|13312.3|13313.4|13311.4|13314.8|13312.8|13312.9|13310.9|19
1651134350000|2022-04-28 08:25:50|13313.5|13311.5|13317.1|13315.1|13317.5|13315.5|13313.1|13311.1|33
1651134360000|2022-04-28 08:26:00|13314.6|13312.6|13312.4|13310.4|13314.9|13312.9|13312.1|13310.1|121
1651134370000|2022-04-28 08:26:10|13312.8|13310.8|13312.6|13310.6|13314.1|13312.1|13312.4|13310.4|27
1651134380000|2022-04-28 08:26:20|13312.5|13310.5|13312.1|13310.1|13313|13311|13311.5|13309.5|12
1651134390000|2022-04-28 08:26:30|13311.6|13309.6|13312.6|13310.6|13313|13311|13311.5|13309.5|36
1651134400000|2022-04-28 08:26:40|13312.5|13310.5|13313.5|13311.5|13313.5|13311.5|13311.5|13309.5|16
1651134410000|2022-04-28 08:26:50|13313.8|13311.8|13311.3|13309.3|13314.4|13312.4|13311.3|13309.3|19
1651134420000|2022-04-28 08:27:00|13311.1|13309.1|13309|13307|13311.9|13309.9|13308.9|13306.9|44
1651134430000|2022-04-28 08:27:10|13308.3|13306.3|13308.1|13306.1|13308.5|13306.5|13307.4|13305.4|17
1651134440000|2022-04-28 08:27:20|13308|13306|13308.9|13306.9|13310.4|13308.4|13307.6|13305.6|57
1651134450000|2022-04-28 08:27:30|13308|13306|13311.1|13309.1|13312|13310|13307.6|13305.6|56
1651134460000|2022-04-28 08:27:40|13310.9|13308.9|13316.5|13314.5|13316.5|13314.5|13310.8|13308.8|28
1651134470000|2022-04-28 08:27:50|13316.3|13314.3|13317.4|13315.4|13317.6|13315.6|13315.6|13313.6|38
1651134480000|2022-04-28 08:28:00|13317.5|13315.5|13315.6|13313.6|13318|13316|13315.4|13313.4|15
1651134490000|2022-04-28 08:28:10|13315.3|13313.3|13316.8|13314.8|13317.4|13315.4|13315.3|13313.3|14
1651134500000|2022-04-28 08:28:20|13316.6|13314.6|13312.3|13310.3|13316.8|13314.8|13311.4|13309.4|96
1651134510000|2022-04-28 08:28:30|13312.4|13310.4|13311.9|13309.9|13313.5|13311.5|13311|13309|30
1651134520000|2022-04-28 08:28:40|13312|13310|13309.8|13307.8|13312.4|13310.4|13307.9|13305.9|168
1651134530000|2022-04-28 08:28:50|13309.4|13307.4|13308.3|13306.3|13310.9|13308.9|13307.9|13305.9|84
1651134540000|2022-04-28 08:29:00|13308.4|13306.4|13308|13306|13308.8|13306.8|13307.8|13305.8|17
1651134550000|2022-04-28 08:29:10|13308.1|13306.1|13310.4|13308.4|13310.9|13308.9|13308.1|13306.1|19
1651134560000|2022-04-28 08:29:20|13310|13308|13309.9|13307.9|13311.6|13309.6|13309.8|13307.8|15
1651134570000|2022-04-28 08:29:30|13309.8|13307.8|13310|13308|13310.5|13308.5|13309.8|13307.8|10
1651134580000|2022-04-28 08:29:40|13310.1|13308.1|13310.1|13308.1|13310.3|13308.3|13309.5|13307.5|11
1651134590000|2022-04-28 08:29:50|13309.9|13307.9|13309.3|13307.3|13310.3|13308.3|13309.1|13307.1|6
1651134600000|2022-04-28 08:30:00|13309.4|13307.4|13310.1|13308.1|13310.9|13308.9|13309.3|13307.3|18
1651134610000|2022-04-28 08:30:10|13309.6|13307.6|13310.6|13308.6|13310.9|13308.9|13309.3|13307.3|19
1651134620000|2022-04-28 08:30:20|13310.5|13308.5|13307.3|13305.3|13310.5|13308.5|13306.5|13304.5|61
1651134630000|2022-04-28 08:30:30|13307.1|13305.1|13306.6|13304.6|13307.8|13305.8|13306.1|13304.1|32
1651134640000|2022-04-28 08:30:40|13306.8|13304.8|13309.9|13307.9|13310.5|13308.5|13306.5|13304.5|17
1651134650000|2022-04-28 08:30:50|13309.8|13307.8|13309.6|13307.6|13310.6|13308.6|13309.1|13307.1|13
1651134660000|2022-04-28 08:31:00|13309.8|13307.8|13308.6|13306.6|13309.9|13307.9|13308.4|13306.4|15
1651134670000|2022-04-28 08:31:10|13308.5|13306.5|13307.5|13305.5|13308.5|13306.5|13307.5|13305.5|9
1651134680000|2022-04-28 08:31:20|13307.6|13305.6|13307.6|13305.6|13307.6|13305.6|13306|13304|36
1651134690000|2022-04-28 08:31:30|13307.4|13305.4|13307.8|13305.8|13308.4|13306.4|13307.4|13305.4|6
1651134700000|2022-04-28 08:31:40|13308.4|13306.4|13306.4|13304.4|13308.4|13306.4|13306.1|13304.1|12
1651134710000|2022-04-28 08:31:50|13306.3|13304.3|13305.4|13303.4|13306.6|13304.6|13305.3|13303.3|18
1651134720000|2022-04-28 08:32:00|13305.5|13303.5|13303.8|13301.8|13305.5|13303.5|13303.1|13301.1|21
1651134730000|2022-04-28 08:32:10|13303.6|13301.6|13302.5|13300.5|13305.1|13303.1|13302.1|13300.1|37
1651134740000|2022-04-28 08:32:20|13302.6|13300.6|13302.1|13300.1|13303.4|13301.4|13302.1|13300.1|13
1651134750000|2022-04-28 08:32:30|13302|13300|13300.4|13298.4|13302|13300|13298.1|13296.1|72
1651134760000|2022-04-28 08:32:40|13300.1|13298.1|13301|13299|13301.3|13299.3|13299.1|13297.1|26
1651134770000|2022-04-28 08:32:50|13301.1|13299.1|13302.4|13300.4|13303.5|13301.5|13301.1|13299.1|17
1651134780000|2022-04-28 08:33:00|13302.6|13300.6|13304.6|13302.6|13304.9|13302.9|13302|13300|28
1651134790000|2022-04-28 08:33:10|13304.5|13302.5|13306.6|13304.6|13306.6|13304.6|13304.4|13302.4|18
1651134800000|2022-04-28 08:33:20|13306.5|13304.5|13307.4|13305.4|13308.6|13306.6|13306.5|13304.5|34
1651134810000|2022-04-28 08:33:30|13307.5|13305.5|13311.1|13309.1|13311.1|13309.1|13307.5|13305.5|31
1651134820000|2022-04-28 08:33:40|13311.4|13309.4|13314.1|13312.1|13314.3|13312.3|13311.1|13309.1|47
1651134830000|2022-04-28 08:33:50|13314.3|13312.3|13313.9|13311.9|13314.5|13312.5|13312.8|13310.8|45
1651134840000|2022-04-28 08:34:00|13314|13312|13314.5|13312.5|13314.8|13312.8|13311.9|13309.9|33
1651134850000|2022-04-28 08:34:10|13314.4|13312.4|13314.5|13312.5|13315|13313|13314|13312|24
1651134860000|2022-04-28 08:34:20|13314.6|13312.6|13313.8|13311.8|13314.9|13312.9|13313|13311|17
1651134870000|2022-04-28 08:34:30|13313.9|13311.9|13315.1|13313.1|13315.4|13313.4|13313.9|13311.9|33
1651134880000|2022-04-28 08:34:40|13315.5|13313.5|13315.4|13313.4|13316|13314|13315.1|13313.1|27
1651134890000|2022-04-28 08:34:50|13315.3|13313.3|13314.5|13312.5|13315.5|13313.5|13314.5|13312.5|4
1651134900000|2022-04-28 08:35:00|13314.8|13312.8|13314.6|13312.6|13314.8|13312.8|13313|13311|39
1651134910000|2022-04-28 08:35:10|13314.5|13312.5|13313.1|13311.1|13314.9|13312.9|13312|13310|53
1651134920000|2022-04-28 08:35:20|13313|13311|13307.9|13305.9|13313.5|13311.5|13307.9|13305.9|149
1651134930000|2022-04-28 08:35:30|13308.1|13306.1|13307.4|13305.4|13308.1|13306.1|13306.5|13304.5|30
1651134940000|2022-04-28 08:35:40|13307.5|13305.5|13306.8|13304.8|13308.5|13306.5|13306.8|13304.8|101
1651134950000|2022-04-28 08:35:50|13306.9|13304.9|13306.9|13304.9|13308.4|13306.4|13306.9|13304.9|7
1651134960000|2022-04-28 08:36:00|13306.6|13304.6|13308.6|13306.6|13308.9|13306.9|13306.3|13304.3|16
1651134970000|2022-04-28 08:36:10|13308.8|13306.8|13306.9|13304.9|13308.9|13306.9|13306.9|13304.9|4
1651134980000|2022-04-28 08:36:20|13306.8|13304.8|13308.8|13306.8|13308.8|13306.8|13306.5|13304.5|14
1651134990000|2022-04-28 08:36:30|13308.6|13306.6|13306.8|13304.8|13308.6|13306.6|13306.5|13304.5|10
1651135000000|2022-04-28 08:36:40|13306.6|13304.6|13307.9|13305.9|13307.9|13305.9|13306.6|13304.6|7
1651135010000|2022-04-28 08:36:50|13307.8|13305.8|13305.9|13303.9|13307.8|13305.8|13305.6|13303.6|13
1651135020000|2022-04-28 08:37:00|13306.1|13304.1|13304.9|13302.9|13306.1|13304.1|13304.6|13302.6|12
1651135030000|2022-04-28 08:37:10|13304.8|13302.8|13304.9|13302.9|13305.3|13303.3|13304.1|13302.1|10
1651135040000|2022-04-28 08:37:20|13304.8|13302.8|13304.6|13302.6|13304.9|13302.9|13303.5|13301.5|38
1651135050000|2022-04-28 08:37:30|13304.5|13302.5|13304.1|13302.1|13304.8|13302.8|13303.9|13301.9|8
1651135060000|2022-04-28 08:37:40|13304|13302|13303.6|13301.6|13304.6|13302.6|13303.6|13301.6|10
1651135070000|2022-04-28 08:37:50|13303.8|13301.8|13302|13300|13304|13302|13302|13300|32
1651135080000|2022-04-28 08:38:00|13302.3|13300.3|13301.5|13299.5|13302.4|13300.4|13300.5|13298.5|31
1651135090000|2022-04-28 08:38:10|13301.9|13299.9|13302.5|13300.5|13302.5|13300.5|13301.9|13299.9|18
1651135100000|2022-04-28 08:38:20|13302.6|13300.6|13302.4|13300.4|13302.9|13300.9|13302.3|13300.3|15
1651135110000|2022-04-28 08:38:30|13302.3|13300.3|13302.8|13300.8|13302.8|13300.8|13302|13300|4
1651135120000|2022-04-28 08:38:40|13303|13301|13302.6|13300.6|13303|13301|13302.4|13300.4|11
1651135130000|2022-04-28 08:38:50|13302.8|13300.8|13302.8|13300.8|13302.8|13300.8|13302.6|13300.6|1
1651135140000|2022-04-28 08:39:00|13302.6|13300.6|13305.4|13303.4|13305.6|13303.6|13302.3|13300.3|35
1651135150000|2022-04-28 08:39:10|13305.5|13303.5|13307.8|13305.8|13307.8|13305.8|13305.5|13303.5|9
1651135160000|2022-04-28 08:39:20|13307.9|13305.9|13305.9|13303.9|13308.4|13306.4|13305.9|13303.9|45
1651135170000|2022-04-28 08:39:30|13305.6|13303.6|13305.3|13303.3|13305.9|13303.9|13304.4|13302.4|12
1651135180000|2022-04-28 08:39:40|13305.1|13303.1|13303.8|13301.8|13305.5|13303.5|13303.8|13301.8|12
1651135190000|2022-04-28 08:39:50|13303.6|13301.6|13302.8|13300.8|13303.8|13301.8|13302.8|13300.8|18
1651135200000|2022-04-28 08:40:00|13302.9|13300.9|13303.1|13301.1|13303.4|13301.4|13301.4|13299.4|33
1651135210000|2022-04-28 08:40:10|13302.9|13300.9|13305.9|13303.9|13306.5|13304.5|13302.5|13300.5|38
1651135220000|2022-04-28 08:40:20|13306|13304|13304.1|13302.1|13306|13304|13303.9|13301.9|22
1651135230000|2022-04-28 08:40:30|13304|13302|13308.4|13306.4|13308.4|13306.4|13304|13302|16
1651135240000|2022-04-28 08:40:40|13308.5|13306.5|13318|13316|13320.8|13318.8|13307.4|13305.4|279
1651135250000|2022-04-28 08:40:50|13318.1|13316.1|13315.3|13313.3|13320.5|13318.5|13314|13312|79
1651135260000|2022-04-28 08:41:00|13315.1|13313.1|13319.8|13317.8|13321|13319|13315|13313|59
1651135270000|2022-04-28 08:41:10|13319.6|13317.6|13317.4|13315.4|13320.6|13318.6|13316.6|13314.6|42
1651135280000|2022-04-28 08:41:20|13317.5|13315.5|13315.4|13313.4|13317.6|13315.6|13315.1|13313.1|62
1651135290000|2022-04-28 08:41:30|13315.3|13313.3|13313.4|13311.4|13315.5|13313.5|13311.3|13309.3|38
1651135300000|2022-04-28 08:41:40|13313|13311|13313.6|13311.6|13314.5|13312.5|13311.3|13309.3|32
1651135310000|2022-04-28 08:41:50|13313.5|13311.5|13314.1|13312.1|13316.9|13314.9|13313.4|13311.4|29
1651135320000|2022-04-28 08:42:00|13313.9|13311.9|13316.3|13314.3|13317.5|13315.5|13312|13310|59
1651135330000|2022-04-28 08:42:10|13316.6|13314.6|13315.4|13313.4|13317.4|13315.4|13314.1|13312.1|9
1651135340000|2022-04-28 08:42:20|13313.4|13311.4|13312|13310|13313.9|13311.9|13311.6|13309.6|27
1651135350000|2022-04-28 08:42:30|13311.4|13309.4|13311.1|13309.1|13311.5|13309.5|13309.6|13307.6|32
1651135360000|2022-04-28 08:42:40|13311.3|13309.3|13312.1|13310.1|13313.1|13311.1|13311.1|13309.1|31
1651135370000|2022-04-28 08:42:50|13312.4|13310.4|13313.4|13311.4|13313.6|13311.6|13311.6|13309.6|17
1651135380000|2022-04-28 08:43:00|13313.3|13311.3|13312.6|13310.6|13314.6|13312.6|13312.4|13310.4|31
1651135390000|2022-04-28 08:43:10|13312.8|13310.8|13309.5|13307.5|13313.6|13311.6|13309.3|13307.3|39
1651135400000|2022-04-28 08:43:20|13309.6|13307.6|13307|13305|13310|13308|13306.5|13304.5|21
1651135410000|2022-04-28 08:43:30|13306.9|13304.9|13305.6|13303.6|13307.9|13305.9|13304.8|13302.8|41
1651135420000|2022-04-28 08:43:40|13305.9|13303.9|13308.1|13306.1|13309.1|13307.1|13305.8|13303.8|44
1651135430000|2022-04-28 08:43:50|13308.4|13306.4|13308.3|13306.3|13309.1|13307.1|13305.4|13303.4|25
1651135440000|2022-04-28 08:44:00|13307.9|13305.9|13309.5|13307.5|13309.5|13307.5|13307.3|13305.3|32
1651135450000|2022-04-28 08:44:10|13309.6|13307.6|13304.6|13302.6|13310.3|13308.3|13303.9|13301.9|53
1651135460000|2022-04-28 08:44:20|13304.9|13302.9|13304.8|13302.8|13305.3|13303.3|13303.1|13301.1|29
1651135470000|2022-04-28 08:44:30|13304.9|13302.9|13305.9|13303.9|13306.3|13304.3|13303.6|13301.6|13
1651135480000|2022-04-28 08:44:40|13305.8|13303.8|13307.9|13305.9|13309.1|13307.1|13305.1|13303.1|25
1651135490000|2022-04-28 08:44:50|13308.8|13306.8|13307.8|13305.8|13309.9|13307.9|13307.3|13305.3|16
1651135500000|2022-04-28 08:45:00|13308.4|13306.4|13306.4|13304.4|13308.4|13306.4|13305.3|13303.3|25
1651135510000|2022-04-28 08:45:10|13306.5|13304.5|13309|13307|13309.4|13307.4|13306.3|13304.3|3
1651135520000|2022-04-28 08:45:20|13309.1|13307.1|13306.6|13304.6|13309.1|13307.1|13306.4|13304.4|10
1651135530000|2022-04-28 08:45:30|13306.5|13304.5|13306.9|13304.9|13307.5|13305.5|13306.3|13304.3|9
1651135540000|2022-04-28 08:45:40|13306.8|13304.8|13307.8|13305.8|13307.9|13305.9|13305.9|13303.9|4
1651135550000|2022-04-28 08:45:50|13307.9|13305.9|13306.5|13304.5|13307.9|13305.9|13305.6|13303.6|21
1651135560000|2022-04-28 08:46:00|13306.6|13304.6|13307.6|13305.6|13307.6|13305.6|13305.4|13303.4|26
1651135570000|2022-04-28 08:46:10|13307.8|13305.8|13310.3|13308.3|13310.6|13308.6|13307.6|13305.6|38
1651135580000|2022-04-28 08:46:20|13310.1|13308.1|13314.3|13312.3|13315.4|13313.4|13309.5|13307.5|87
1651135590000|2022-04-28 08:46:30|13314.1|13312.1|13311.4|13309.4|13314.1|13312.1|13310.9|13308.9|50
1651135600000|2022-04-28 08:46:40|13311.3|13309.3|13311.1|13309.1|13311.9|13309.9|13310.9|13308.9|18
1651135610000|2022-04-28 08:46:50|13311|13309|13311.8|13309.8|13313|13311|13311|13309|39
1651135620000|2022-04-28 08:47:00|13311.6|13309.6|13312.5|13310.5|13312.8|13310.8|13311|13309|36
1651135630000|2022-04-28 08:47:10|13312.6|13310.6|13313.5|13311.5|13315|13313|13312|13310|20
1651135640000|2022-04-28 08:47:20|13313.6|13311.6|13315.4|13313.4|13316|13314|13313.6|13311.6|8
1651135650000|2022-04-28 08:47:30|13315.3|13313.3|13316.4|13314.4|13317.1|13315.1|13315.1|13313.1|20
1651135660000|2022-04-28 08:47:40|13316.3|13314.3|13315.9|13313.9|13316.4|13314.4|13315.1|13313.1|5
1651135670000|2022-04-28 08:47:50|13315.8|13313.8|13316.4|13314.4|13317.5|13315.5|13315.4|13313.4|39
1651135680000|2022-04-28 08:48:00|13316.8|13314.8|13317|13315|13317.4|13315.4|13315.4|13313.4|36
1651135690000|2022-04-28 08:48:10|13316.9|13314.9|13316.4|13314.4|13318|13316|13316.4|13314.4|19
1651135700000|2022-04-28 08:48:20|13316.6|13314.6|13321.4|13319.4|13323.5|13321.5|13316.6|13314.6|137
1651135710000|2022-04-28 08:48:30|13321.1|13319.1|13319.9|13317.9|13321.3|13319.3|13318.9|13316.9|25
1651135720000|2022-04-28 08:48:40|13320.1|13318.1|13322.4|13320.4|13322.6|13320.6|13319.9|13317.9|11
1651135730000|2022-04-28 08:48:50|13322.3|13320.3|13320.9|13318.9|13322.4|13320.4|13319.9|13317.9|45
1651135740000|2022-04-28 08:49:00|13320.3|13318.3|13318.4|13316.4|13320.3|13318.3|13317.9|13315.9|100
1651135750000|2022-04-28 08:49:10|13318.1|13316.1|13313.1|13311.1|13318.4|13316.4|13312.9|13310.9|49
1651135760000|2022-04-28 08:49:20|13313.4|13311.4|13314|13312|13314.3|13312.3|13312.9|13310.9|19
1651135770000|2022-04-28 08:49:30|13313.9|13311.9|13315.1|13313.1|13315.6|13313.6|13313.9|13311.9|22
1651135780000|2022-04-28 08:49:40|13315.3|13313.3|13315.5|13313.5|13315.8|13313.8|13314.6|13312.6|12
1651135790000|2022-04-28 08:49:50|13315.4|13313.4|13315.8|13313.8|13315.8|13313.8|13314.9|13312.9|4
1651135800000|2022-04-28 08:50:00|13315.6|13313.6|13315.1|13313.1|13317.1|13315.1|13314.3|13312.3|130
1651135810000|2022-04-28 08:50:10|13315|13313|13315.5|13313.5|13316|13314|13314.3|13312.3|18
1651135820000|2022-04-28 08:50:20|13315.4|13313.4|13314.5|13312.5|13315.8|13313.8|13314.1|13312.1|12
1651135830000|2022-04-28 08:50:30|13314.4|13312.4|13314.3|13312.3|13314.8|13312.8|13314.1|13312.1|65
1651135840000|2022-04-28 08:50:40|13314.1|13312.1|13314.3|13312.3|13315.4|13313.4|13314|13312|120
1651135850000|2022-04-28 08:50:50|13314.1|13312.1|13311.3|13309.3|13314.1|13312.1|13310.3|13308.3|35
1651135860000|2022-04-28 08:51:00|13311.4|13309.4|13314.4|13312.4|13314.8|13312.8|13310.9|13308.9|10
1651135870000|2022-04-28 08:51:10|13314.5|13312.5|13315.1|13313.1|13317.9|13315.9|13314.4|13312.4|29
1651135880000|2022-04-28 08:51:20|13315.3|13313.3|13314.3|13312.3|13315.3|13313.3|13313.6|13311.6|25
1651135890000|2022-04-28 08:51:30|13314.1|13312.1|13315.6|13313.6|13315.8|13313.8|13313.6|13311.6|34
1651135900000|2022-04-28 08:51:40|13315.8|13313.8|13316.1|13314.1|13316.5|13314.5|13315.6|13313.6|8
1651135910000|2022-04-28 08:51:50|13316.3|13314.3|13316.9|13314.9|13317.3|13315.3|13316.3|13314.3|11
1651135920000|2022-04-28 08:52:00|13316.8|13314.8|13316.5|13314.5|13317|13315|13315.9|13313.9|11
1651135930000|2022-04-28 08:52:10|13316.6|13314.6|13316.1|13314.1|13319.9|13317.9|13316.1|13314.1|21
1651135940000|2022-04-28 08:52:20|13316.3|13314.3|13317.9|13315.9|13318.9|13316.9|13316|13314|7
1651135950000|2022-04-28 08:52:30|13318.6|13316.6|13320.1|13318.1|13320.5|13318.5|13318.6|13316.6|6
1651135960000|2022-04-28 08:52:40|13320.3|13318.3|13318|13316|13320.3|13318.3|13318|13316|9
1651135970000|2022-04-28 08:52:50|13317.8|13315.8|13318.1|13316.1|13318.8|13316.8|13317.6|13315.6|6
1651135980000|2022-04-28 08:53:00|13318|13316|13317.5|13315.5|13318.3|13316.3|13317.3|13315.3|7
1651135990000|2022-04-28 08:53:10|13317.4|13315.4|13316.3|13314.3|13317.4|13315.4|13316|13314|3
1651136000000|2022-04-28 08:53:20|13316.1|13314.1|13315.1|13313.1|13316.1|13314.1|13315.1|13313.1|5
1651136010000|2022-04-28 08:53:30|13315.4|13313.4|13316.1|13314.1|13317.1|13315.1|13315.4|13313.4|10
1651136020000|2022-04-28 08:53:40|13316|13314|13316|13314|13316.3|13314.3|13315.8|13313.8|7
1651136030000|2022-04-28 08:53:50|13316.1|13314.1|13317.4|13315.4|13317.9|13315.9|13316.1|13314.1|17
1651136040000|2022-04-28 08:54:00|13317.5|13315.5|13316.1|13314.1|13317.9|13315.9|13314.9|13312.9|69
1651136050000|2022-04-28 08:54:10|13315.9|13313.9|13315.5|13313.5|13316.3|13314.3|13315.1|13313.1|27
1651136060000|2022-04-28 08:54:20|13315.4|13313.4|13317.9|13315.9|13317.9|13315.9|13315|13313|92
1651136070000|2022-04-28 08:54:30|13317.6|13315.6|13316.5|13314.5|13317.6|13315.6|13316.4|13314.4|6
1651136080000|2022-04-28 08:54:40|13316.4|13314.4|13316.9|13314.9|13317.4|13315.4|13316.3|13314.3|3
1651136090000|2022-04-28 08:54:50|13317|13315|13317.9|13315.9|13318.3|13316.3|13316.6|13314.6|25
1651136100000|2022-04-28 08:55:00|13317.6|13315.6|13319|13317|13319.3|13317.3|13317|13315|30
1651136110000|2022-04-28 08:55:10|13319.1|13317.1|13318.1|13316.1|13319.8|13317.8|13318.1|13316.1|21
1651136120000|2022-04-28 08:55:20|13319|13317|13318.8|13316.8|13319.4|13317.4|13318.5|13316.5|10
1651136130000|2022-04-28 08:55:30|13318.6|13316.6|13318.6|13316.6|13319.1|13317.1|13318.3|13316.3|5
1651136140000|2022-04-28 08:55:40|13318.5|13316.5|13318.6|13316.6|13319.6|13317.6|13318.3|13316.3|24
1651136150000|2022-04-28 08:55:50|13318.3|13316.3|13316.6|13314.6|13318.6|13316.6|13316.3|13314.3|20
1651136160000|2022-04-28 08:56:00|13316.5|13314.5|13318.6|13316.6|13318.6|13316.6|13316.4|13314.4|11
1651136170000|2022-04-28 08:56:10|13318.3|13316.3|13316.9|13314.9|13318.3|13316.3|13316.8|13314.8|10
1651136180000|2022-04-28 08:56:20|13316.8|13314.8|13317.3|13315.3|13318.6|13316.6|13316.5|13314.5|18
1651136190000|2022-04-28 08:56:30|13317.1|13315.1|13317.5|13315.5|13317.9|13315.9|13316.5|13314.5|45
1651136200000|2022-04-28 08:56:40|13317.6|13315.6|13318.4|13316.4|13318.5|13316.5|13317.3|13315.3|35
1651136210000|2022-04-28 08:56:50|13318.8|13316.8|13318.1|13316.1|13319.1|13317.1|13317.8|13315.8|17
1651136220000|2022-04-28 08:57:00|13318.3|13316.3|13318|13316|13319.6|13317.6|13317.6|13315.6|116
1651136230000|2022-04-28 08:57:10|13318.1|13316.1|13317.8|13315.8|13319.1|13317.1|13317.5|13315.5|14
1651136240000|2022-04-28 08:57:20|13317.5|13315.5|13317.4|13315.4|13318.3|13316.3|13317.4|13315.4|39
1651136250000|2022-04-28 08:57:30|13318|13316|13318.6|13316.6|13319.4|13317.4|13317.4|13315.4|52
1651136260000|2022-04-28 08:57:40|13318.8|13316.8|13319.3|13317.3|13319.5|13317.5|13318.5|13316.5|10
1651136270000|2022-04-28 08:57:50|13319|13317|13319.6|13317.6|13319.6|13317.6|13317.9|13315.9|19
1651136280000|2022-04-28 08:58:00|13319.5|13317.5|13318.6|13316.6|13319.5|13317.5|13317.8|13315.8|8
1651136290000|2022-04-28 08:58:10|13318.5|13316.5|13319.3|13317.3|13319.3|13317.3|13318.5|13316.5|13
1651136300000|2022-04-28 08:58:20|13319.1|13317.1|13319.4|13317.4|13320|13318|13318.8|13316.8|24
1651136310000|2022-04-28 08:58:30|13320.3|13318.3|13321.9|13319.9|13322|13320|13319.8|13317.8|33
1651136320000|2022-04-28 08:58:40|13321.8|13319.8|13323.6|13321.6|13324.3|13322.3|13319.5|13317.5|113
1651136330000|2022-04-28 08:58:50|13323.5|13321.5|13325.6|13323.6|13325.9|13323.9|13323.3|13321.3|38
1651136340000|2022-04-28 08:59:00|13325.5|13323.5|13324.9|13322.9|13326|13324|13323.8|13321.8|44
1651136350000|2022-04-28 08:59:10|13325|13323|13324.5|13322.5|13325|13323|13324.3|13322.3|9
1651136360000|2022-04-28 08:59:20|13324.6|13322.6|13325|13323|13325|13323|13323.9|13321.9|21
1651136370000|2022-04-28 08:59:30|13324.9|13322.9|13328.4|13326.4|13328.4|13326.4|13324.8|13322.8|80
1651136380000|2022-04-28 08:59:40|13328.5|13326.5|13328.9|13326.9|13329.3|13327.3|13328|13326|43
1651136390000|2022-04-28 08:59:50|13329.1|13327.1|13338.5|13336.5|13339.3|13337.3|13329.1|13327.1|335
1651136400000|2022-04-28 09:00:00|13338.1|13336.1|13342.9|13340.9|13343.3|13341.3|13337.5|13335.5|240
1651136410000|2022-04-28 09:00:10|13342.8|13340.8|13346|13344|13346.9|13344.9|13341.6|13339.6|151
1651136420000|2022-04-28 09:00:20|13346.3|13344.3|13338.3|13336.3|13346.4|13344.4|13338.3|13336.3|124
1651136430000|2022-04-28 09:00:30|13337.8|13335.8|13336.9|13334.9|13338.5|13336.5|13335.9|13333.9|70
1651136440000|2022-04-28 09:00:40|13336.8|13334.8|13335.6|13333.6|13337.1|13335.1|13333.3|13331.3|48
1651136450000|2022-04-28 09:00:50|13334|13332|13333|13331|13336|13334|13332.6|13330.6|43
1651136460000|2022-04-28 09:01:00|13332.6|13330.6|13332|13330|13333.5|13331.5|13331.9|13329.9|10
1651136470000|2022-04-28 09:01:10|13332.1|13330.1|13330.4|13328.4|13332.6|13330.6|13328.9|13326.9|61
1651136480000|2022-04-28 09:01:20|13330.3|13328.3|13330.5|13328.5|13331.6|13329.6|13330.3|13328.3|21
1651136490000|2022-04-28 09:01:30|13330.4|13328.4|13331.4|13329.4|13331.4|13329.4|13329.3|13327.3|15
1651136500000|2022-04-28 09:01:40|13331.3|13329.3|13329|13327|13331.4|13329.4|13328.9|13326.9|13
1651136510000|2022-04-28 09:01:50|13329.3|13327.3|13329.1|13327.1|13329.5|13327.5|13328|13326|23
1651136520000|2022-04-28 09:02:00|13330.3|13328.3|13332.9|13330.9|13333.9|13331.9|13330.3|13328.3|79
1651136530000|2022-04-28 09:02:10|13333|13331|13333.5|13331.5|13334|13332|13331.3|13329.3|7
1651136540000|2022-04-28 09:02:20|13333.6|13331.6|13330.6|13328.6|13334.5|13332.5|13330.1|13328.1|28
1651136550000|2022-04-28 09:02:30|13330.8|13328.8|13333.1|13331.1|13333.9|13331.9|13330.8|13328.8|9
1651136560000|2022-04-28 09:02:40|13333|13331|13333.9|13331.9|13334|13332|13332.8|13330.8|10
1651136570000|2022-04-28 09:02:50|13333.6|13331.6|13338|13336|13338|13336|13333.6|13331.6|60
1651136580000|2022-04-28 09:03:00|13338.1|13336.1|13335.8|13333.8|13338.1|13336.1|13335.8|13333.8|25
1651136590000|2022-04-28 09:03:10|13336|13334|13333.3|13331.3|13336.4|13334.4|13333.3|13331.3|38
1651136600000|2022-04-28 09:03:20|13333.6|13331.6|13334.3|13332.3|13334.4|13332.4|13333.4|13331.4|15
1651136610000|2022-04-28 09:03:30|13334.1|13332.1|13334.4|13332.4|13336|13334|13333.1|13331.1|31
1651136620000|2022-04-28 09:03:40|13334.5|13332.5|13338|13336|13338.5|13336.5|13334.5|13332.5|47
1651136630000|2022-04-28 09:03:50|13338.3|13336.3|13340.5|13338.5|13340.6|13338.6|13338.1|13336.1|30
1651136640000|2022-04-28 09:04:00|13340.6|13338.6|13341.4|13339.4|13341.5|13339.5|13338.4|13336.4|70
1651136650000|2022-04-28 09:04:10|13341|13339|13341.4|13339.4|13341.4|13339.4|13338.4|13336.4|69
1651136660000|2022-04-28 09:04:20|13341|13339|13342.4|13340.4|13342.5|13340.5|13340.6|13338.6|49
1651136670000|2022-04-28 09:04:30|13342.6|13340.6|13342.4|13340.4|13342.8|13340.8|13340.9|13338.9|35
1651136680000|2022-04-28 09:04:40|13342.3|13340.3|13339.5|13337.5|13342.4|13340.4|13338.6|13336.6|87
1651136690000|2022-04-28 09:04:50|13339.4|13337.4|13335.8|13333.8|13339.5|13337.5|13335.4|13333.4|38
1651136700000|2022-04-28 09:05:00|13336.4|13334.4|13336.5|13334.5|13339.4|13337.4|13335.8|13333.8|54
1651136710000|2022-04-28 09:05:10|13336.4|13334.4|13336.6|13334.6|13336.9|13334.9|13335.4|13333.4|25
1651136720000|2022-04-28 09:05:20|13336.4|13334.4|13335.6|13333.6|13337.1|13335.1|13335.3|13333.3|27
1651136730000|2022-04-28 09:05:30|13335.4|13333.4|13335.3|13333.3|13335.4|13333.4|13334.3|13332.3|22
1651136740000|2022-04-28 09:05:40|13336.3|13334.3|13337.3|13335.3|13338.1|13336.1|13336.3|13334.3|23
1651136750000|2022-04-28 09:05:50|13337|13335|13336.5|13334.5|13337|13335|13335.3|13333.3|8
1651136760000|2022-04-28 09:06:00|13336.6|13334.6|13339.1|13337.1|13339.1|13337.1|13335.3|13333.3|49
1651136770000|2022-04-28 09:06:10|13339|13337|13338.5|13336.5|13339.5|13337.5|13337.4|13335.4|31
1651136780000|2022-04-28 09:06:20|13338.6|13336.6|13332.9|13330.9|13338.6|13336.6|13332.8|13330.8|54
1651136790000|2022-04-28 09:06:30|13333|13331|13332.5|13330.5|13334|13332|13332|13330|17
1651136800000|2022-04-28 09:06:40|13332.6|13330.6|13333.9|13331.9|13334.8|13332.8|13332.5|13330.5|29
1651136810000|2022-04-28 09:06:50|13333.8|13331.8|13332.5|13330.5|13333.8|13331.8|13332.4|13330.4|15
1651136820000|2022-04-28 09:07:00|13332.3|13330.3|13333.1|13331.1|13333.9|13331.9|13331.9|13329.9|40
1651136830000|2022-04-28 09:07:10|13333.3|13331.3|13332.4|13330.4|13333.3|13331.3|13332|13330|20
1651136840000|2022-04-28 09:07:20|13332.1|13330.1|13330.9|13328.9|13332.3|13330.3|13330.8|13328.8|15
1651136850000|2022-04-28 09:07:30|13330.8|13328.8|13331.9|13329.9|13331.9|13329.9|13330.3|13328.3|31
1651136860000|2022-04-28 09:07:40|13332|13330|13330.9|13328.9|13332.9|13330.9|13330.9|13328.9|14
1651136870000|2022-04-28 09:07:50|13330.8|13328.8|13332.1|13330.1|13332.8|13330.8|13330.6|13328.6|17
1651136880000|2022-04-28 09:08:00|13332.4|13330.4|13333.1|13331.1|13335.4|13333.4|13332.4|13330.4|53
1651136890000|2022-04-28 09:08:10|13332.6|13330.6|13330.9|13328.9|13332.9|13330.9|13330.9|13328.9|18
1651136900000|2022-04-28 09:08:20|13330.8|13328.8|13330.3|13328.3|13331.9|13329.9|13330.3|13328.3|22
1651136910000|2022-04-28 09:08:30|13330.4|13328.4|13333.1|13331.1|13334.6|13332.6|13330.3|13328.3|91
1651136920000|2022-04-28 09:08:40|13333.3|13331.3|13334.4|13332.4|13335.3|13333.3|13332.5|13330.5|33
1651136930000|2022-04-28 09:08:50|13334.3|13332.3|13333.3|13331.3|13334.3|13332.3|13332.5|13330.5|13
1651136940000|2022-04-28 09:09:00|13333.1|13331.1|13328.4|13326.4|13333.1|13331.1|13327.9|13325.9|168
1651136950000|2022-04-28 09:09:10|13328.3|13326.3|13325.4|13323.4|13328.4|13326.4|13324.6|13322.6|163
1651136960000|2022-04-28 09:09:20|13325|13323|13322.4|13320.4|13326|13324|13322.3|13320.3|51
1651136970000|2022-04-28 09:09:30|13322.3|13320.3|13318.6|13316.6|13322.3|13320.3|13318.4|13316.4|73
1651136980000|2022-04-28 09:09:40|13318.3|13316.3|13316.9|13314.9|13318.4|13316.4|13316.6|13314.6|53
1651136990000|2022-04-28 09:09:50|13316.8|13314.8|13319.5|13317.5|13319.5|13317.5|13316.8|13314.8|89
1651137000000|2022-04-28 09:10:00|13319.4|13317.4|13317.3|13315.3|13319.4|13317.4|13316.5|13314.5|81
1651137010000|2022-04-28 09:10:10|13317.4|13315.4|13313.8|13311.8|13317.4|13315.4|13313.6|13311.6|59
1651137020000|2022-04-28 09:10:20|13313.6|13311.6|13311.9|13309.9|13313.8|13311.8|13311.9|13309.9|67
1651137030000|2022-04-28 09:10:30|13312|13310|13309.9|13307.9|13312.9|13310.9|13309.8|13307.8|56
1651137040000|2022-04-28 09:10:40|13310|13308|13312.3|13310.3|13313.4|13311.4|13309.8|13307.8|38
1651137050000|2022-04-28 09:10:50|13312.4|13310.4|13314.1|13312.1|13314.6|13312.6|13312.3|13310.3|31
1651137060000|2022-04-28 09:11:00|13314.3|13312.3|13316.1|13314.1|13317.5|13315.5|13314.3|13312.3|41
1651137070000|2022-04-28 09:11:10|13316|13314|13314.5|13312.5|13316|13314|13313.8|13311.8|26
1651137080000|2022-04-28 09:11:20|13314.8|13312.8|13312.8|13310.8|13317.3|13315.3|13312.8|13310.8|38
1651137090000|2022-04-28 09:11:30|13312.9|13310.9|13310.6|13308.6|13313.3|13311.3|13309.8|13307.8|37
1651137100000|2022-04-28 09:11:40|13310.8|13308.8|13310.9|13308.9|13311.1|13309.1|13309.8|13307.8|17
1651137110000|2022-04-28 09:11:50|13310.8|13308.8|13309.1|13307.1|13312.3|13310.3|13308.6|13306.6|97
1651137120000|2022-04-28 09:12:00|13307.6|13305.6|13311.6|13309.6|13311.6|13309.6|13307.4|13305.4|72
1651137130000|2022-04-28 09:12:10|13311.5|13309.5|13312.1|13310.1|13312.3|13310.3|13310.9|13308.9|23
1651137140000|2022-04-28 09:12:20|13312|13310|13309.6|13307.6|13312.6|13310.6|13309.1|13307.1|98
1651137150000|2022-04-28 09:12:30|13309.4|13307.4|13306|13304|13309.5|13307.5|13305.6|13303.6|66
1651137160000|2022-04-28 09:12:40|13306.1|13304.1|13305.4|13303.4|13306.3|13304.3|13304.6|13302.6|20
1651137170000|2022-04-28 09:12:50|13305.1|13303.1|13308.5|13306.5|13309.1|13307.1|13304.8|13302.8|45
1651137180000|2022-04-28 09:13:00|13308.6|13306.6|13307.8|13305.8|13309|13307|13307.4|13305.4|15
1651137190000|2022-04-28 09:13:10|13307.6|13305.6|13308|13306|13309|13307|13306.1|13304.1|28
1651137200000|2022-04-28 09:13:20|13307.8|13305.8|13305.4|13303.4|13307.8|13305.8|13305.4|13303.4|44
1651137210000|2022-04-28 09:13:30|13305.9|13303.9|13304.8|13302.8|13307|13305|13304.6|13302.6|31
1651137220000|2022-04-28 09:13:40|13304.5|13302.5|13303.3|13301.3|13305.1|13303.1|13303|13301|38
1651137230000|2022-04-28 09:13:50|13303.4|13301.4|13298.8|13296.8|13303.4|13301.4|13298.8|13296.8|127
1651137240000|2022-04-28 09:14:00|13298.6|13296.6|13303.4|13301.4|13303.4|13301.4|13298.5|13296.5|42
1651137250000|2022-04-28 09:14:10|13303.3|13301.3|13302.8|13300.8|13303.4|13301.4|13301.3|13299.3|32
1651137260000|2022-04-28 09:14:20|13302.6|13300.6|13302.6|13300.6|13303.8|13301.8|13302.5|13300.5|17
1651137270000|2022-04-28 09:14:30|13303.1|13301.1|13300.3|13298.3|13303.4|13301.4|13300.3|13298.3|31
1651137280000|2022-04-28 09:14:40|13300.4|13298.4|13301.9|13299.9|13303.5|13301.5|13300.4|13298.4|24
1651137290000|2022-04-28 09:14:50|13302|13300|13306.4|13304.4|13306.9|13304.9|13302|13300|74
1651137300000|2022-04-28 09:15:00|13306.5|13304.5|13301|13299|13307.1|13305.1|13300.9|13298.9|84
1651137310000|2022-04-28 09:15:10|13301.1|13299.1|13301.5|13299.5|13301.9|13299.9|13300.4|13298.4|20
1651137320000|2022-04-28 09:15:20|13301.4|13299.4|13298.6|13296.6|13301.4|13299.4|13298.6|13296.6|24
1651137330000|2022-04-28 09:15:30|13298.9|13296.9|13298.1|13296.1|13299|13297|13296.6|13294.6|27
1651137340000|2022-04-28 09:15:40|13298|13296|13301.4|13299.4|13301.6|13299.6|13298|13296|28
1651137350000|2022-04-28 09:15:50|13301.3|13299.3|13300.1|13298.1|13301.8|13299.8|13299.8|13297.8|13
1651137360000|2022-04-28 09:16:00|13300|13298|13299.6|13297.6|13300|13298|13297.4|13295.4|15
1651137370000|2022-04-28 09:16:10|13300.4|13298.4|13299.9|13297.9|13300.9|13298.9|13298.4|13296.4|48
1651137380000|2022-04-28 09:16:20|13299.8|13297.8|13298.9|13296.9|13300.1|13298.1|13298.8|13296.8|7
1651137390000|2022-04-28 09:16:30|13298.8|13296.8|13300.1|13298.1|13300.1|13298.1|13298.3|13296.3|15
1651137400000|2022-04-28 09:16:40|13301.3|13299.3|13301.6|13299.6|13302.4|13300.4|13301.1|13299.1|20
1651137410000|2022-04-28 09:16:50|13301.5|13299.5|13301.1|13299.1|13301.5|13299.5|13299.4|13297.4|4
1651137420000|2022-04-28 09:17:00|13301.3|13299.3|13302.8|13300.8|13303|13301|13300.9|13298.9|22
1651137430000|2022-04-28 09:17:10|13302.9|13300.9|13300.4|13298.4|13302.9|13300.9|13300|13298|15
1651137440000|2022-04-28 09:17:20|13300.5|13298.5|13302.3|13300.3|13302.3|13300.3|13300.5|13298.5|11
1651137450000|2022-04-28 09:17:30|13302.1|13300.1|13303.1|13301.1|13303.1|13301.1|13301.6|13299.6|4
1651137460000|2022-04-28 09:17:40|13303|13301|13303.1|13301.1|13303.9|13301.9|13303|13301|17
1651137470000|2022-04-28 09:17:50|13303.4|13301.4|13303.8|13301.8|13304.3|13302.3|13302.9|13300.9|13
1651137480000|2022-04-28 09:18:00|13303.6|13301.6|13304.8|13302.8|13304.8|13302.8|13303.4|13301.4|18
1651137490000|2022-04-28 09:18:10|13304.1|13302.1|13304.8|13302.8|13305.3|13303.3|13304|13302|9
1651137500000|2022-04-28 09:18:20|13304.9|13302.9|13303|13301|13304.9|13302.9|13302.4|13300.4|15
1651137510000|2022-04-28 09:18:30|13302.9|13300.9|13302.3|13300.3|13302.9|13300.9|13301.4|13299.4|17
1651137520000|2022-04-28 09:18:40|13302|13300|13301.6|13299.6|13302.3|13300.3|13301.5|13299.5|6
1651137530000|2022-04-28 09:18:50|13301.8|13299.8|13304.4|13302.4|13304.4|13302.4|13301.6|13299.6|13
1651137540000|2022-04-28 09:19:00|13304.3|13302.3|13303.5|13301.5|13304.5|13302.5|13303|13301|11
1651137550000|2022-04-28 09:19:10|13303.4|13301.4|13302.9|13300.9|13304.1|13302.1|13302.9|13300.9|7
1651137560000|2022-04-28 09:19:20|13302.8|13300.8|13300.8|13298.8|13302.8|13300.8|13300.4|13298.4|29
1651137570000|2022-04-28 09:19:30|13300.9|13298.9|13302.9|13300.9|13303.3|13301.3|13300.8|13298.8|3
1651137580000|2022-04-28 09:19:40|13303|13301|13301.9|13299.9|13303|13301|13301.6|13299.6|4
1651137590000|2022-04-28 09:19:50|13302.1|13300.1|13303.8|13301.8|13304|13302|13301.6|13299.6|9
1651137600000|2022-04-28 09:20:00|13303.6|13301.6|13304|13302|13304|13302|13303.3|13301.3|6
1651137610000|2022-04-28 09:20:10|13304.1|13302.1|13304|13302|13304.3|13302.3|13303.9|13301.9|6
1651137620000|2022-04-28 09:20:20|13304.1|13302.1|13304.1|13302.1|13304.5|13302.5|13304|13302|4
1651137630000|2022-04-28 09:20:30|13304.5|13302.5|13303.4|13301.4|13304.5|13302.5|13301.6|13299.6|13
1651137640000|2022-04-28 09:20:40|13303.3|13301.3|13303.1|13301.1|13303.5|13301.5|13302.5|13300.5|5
1651137650000|2022-04-28 09:20:50|13303.3|13301.3|13303|13301|13303.8|13301.8|13302.4|13300.4|4
1651137660000|2022-04-28 09:21:00|13302.1|13300.1|13304.1|13302.1|13304.1|13302.1|13302.1|13300.1|4
1651137670000|2022-04-28 09:21:10|13304|13302|13303.1|13301.1|13304|13302|13302.3|13300.3|11
1651137680000|2022-04-28 09:21:20|13303.3|13301.3|13303.4|13301.4|13303.5|13301.5|13302.5|13300.5|9
1651137690000|2022-04-28 09:21:30|13303.5|13301.5|13304.1|13302.1|13304.5|13302.5|13303.5|13301.5|2
1651137700000|2022-04-28 09:21:40|13304|13302|13303.1|13301.1|13304.1|13302.1|13303.1|13301.1|2
1651137710000|2022-04-28 09:21:50|13303|13301|13303.3|13301.3|13303.4|13301.4|13302.4|13300.4|11
1651137720000|2022-04-28 09:22:00|13303.4|13301.4|13303.6|13301.6|13303.6|13301.6|13301.8|13299.8|14
1651137730000|2022-04-28 09:22:10|13303|13301|13303.5|13301.5|13303.8|13301.8|13302.1|13300.1|5
1651137740000|2022-04-28 09:22:20|13303.6|13301.6|13304.5|13302.5|13305.8|13303.8|13303.3|13301.3|27
1651137750000|2022-04-28 09:22:30|13304.6|13302.6|13304.1|13302.1|13304.9|13302.9|13303.8|13301.8|4
1651137760000|2022-04-28 09:22:40|13304.3|13302.3|13304.5|13302.5|13304.5|13302.5|13302.4|13300.4|9
1651137770000|2022-04-28 09:22:50|13304.6|13302.6|13304.4|13302.4|13304.8|13302.8|13303.4|13301.4|5
1651137780000|2022-04-28 09:23:00|13304.5|13302.5|13304.5|13302.5|13305.6|13303.6|13303.6|13301.6|7
1651137790000|2022-04-28 09:23:10|13304.4|13302.4|13305.4|13303.4|13306|13304|13303.9|13301.9|7
1651137800000|2022-04-28 09:23:20|13306.1|13304.1|13309.9|13307.9|13309.9|13307.9|13305.8|13303.8|37
1651137810000|2022-04-28 09:23:30|13310.4|13308.4|13311.1|13309.1|13312.6|13310.6|13310.4|13308.4|29
1651137820000|2022-04-28 09:23:40|13311.3|13309.3|13310|13308|13311.4|13309.4|13308.9|13306.9|22
1651137830000|2022-04-28 09:23:50|13309.8|13307.8|13311.5|13309.5|13311.6|13309.6|13309.5|13307.5|13
1651137840000|2022-04-28 09:24:00|13311.9|13309.9|13311.8|13309.8|13313|13311|13311.4|13309.4|21
1651137850000|2022-04-28 09:24:10|13311.6|13309.6|13310.4|13308.4|13312.1|13310.1|13310.3|13308.3|15
1651137860000|2022-04-28 09:24:20|13310.5|13308.5|13313.1|13311.1|13313.1|13311.1|13309.9|13307.9|19
1651137870000|2022-04-28 09:24:30|13313.8|13311.8|13311.8|13309.8|13314.1|13312.1|13311.8|13309.8|13
1651137880000|2022-04-28 09:24:40|13311.9|13309.9|13311.4|13309.4|13311.9|13309.9|13310.4|13308.4|9
1651137890000|2022-04-28 09:24:50|13311.1|13309.1|13312.9|13310.9|13312.9|13310.9|13310.8|13308.8|3
1651137900000|2022-04-28 09:25:00|13313|13311|13311.5|13309.5|13314.3|13312.3|13310.6|13308.6|28
1651137910000|2022-04-28 09:25:10|13311.4|13309.4|13310.4|13308.4|13312.1|13310.1|13309.6|13307.6|10
1651137920000|2022-04-28 09:25:20|13310.3|13308.3|13312.1|13310.1|13312.4|13310.4|13310.3|13308.3|8
1651137930000|2022-04-28 09:25:30|13311.8|13309.8|13310.5|13308.5|13312.1|13310.1|13310.4|13308.4|17
1651137940000|2022-04-28 09:25:40|13310.4|13308.4|13306.1|13304.1|13310.4|13308.4|13306|13304|27
1651137950000|2022-04-28 09:25:50|13306.3|13304.3|13307.1|13305.1|13307.9|13305.9|13305.9|13303.9|19
1651137960000|2022-04-28 09:26:00|13307.3|13305.3|13303.1|13301.1|13307.4|13305.4|13303|13301|38
1651137970000|2022-04-28 09:26:10|13303.3|13301.3|13301.6|13299.6|13303.3|13301.3|13300.5|13298.5|42
1651137980000|2022-04-28 09:26:20|13301.8|13299.8|13302.8|13300.8|13303.3|13301.3|13301.3|13299.3|24
1651137990000|2022-04-28 09:26:30|13302.6|13300.6|13302.6|13300.6|13304.5|13302.5|13302|13300|3
1651138000000|2022-04-28 09:26:40|13302.5|13300.5|13301.5|13299.5|13303.1|13301.1|13301.4|13299.4|14
1651138010000|2022-04-28 09:26:50|13301.1|13299.1|13299.9|13297.9|13301.6|13299.6|13299.6|13297.6|27
1651138020000|2022-04-28 09:27:00|13299.8|13297.8|13299.3|13297.3|13301.4|13299.4|13299.1|13297.1|33
1651138030000|2022-04-28 09:27:10|13299.4|13297.4|13294.9|13292.9|13299.8|13297.8|13293.5|13291.5|76
1651138040000|2022-04-28 09:27:20|13294.8|13292.8|13295.8|13293.8|13296.3|13294.3|13294.6|13292.6|17
1651138050000|2022-04-28 09:27:30|13295.9|13293.9|13292.4|13290.4|13295.9|13293.9|13291.5|13289.5|39
1651138060000|2022-04-28 09:27:40|13292.6|13290.6|13291.5|13289.5|13295|13293|13291.5|13289.5|39
1651138070000|2022-04-28 09:27:50|13291.6|13289.6|13290.5|13288.5|13292.3|13290.3|13288.6|13286.6|87
1651138080000|2022-04-28 09:28:00|13291.1|13289.1|13292.5|13290.5|13293.5|13291.5|13291.1|13289.1|44
1651138090000|2022-04-28 09:28:10|13292.6|13290.6|13294.9|13292.9|13295|13293|13292.3|13290.3|27
1651138100000|2022-04-28 09:28:20|13295.1|13293.1|13296.6|13294.6|13297.5|13295.5|13295|13293|38
1651138110000|2022-04-28 09:28:30|13296.8|13294.8|13297.1|13295.1|13298.4|13296.4|13296.5|13294.5|16
1651138120000|2022-04-28 09:28:40|13296.9|13294.9|13297.1|13295.1|13298.1|13296.1|13296.6|13294.6|7
1651138130000|2022-04-28 09:28:50|13296.9|13294.9|13296.1|13294.1|13298.5|13296.5|13295.8|13293.8|17
1651138140000|2022-04-28 09:29:00|13295.8|13293.8|13294.5|13292.5|13295.8|13293.8|13294|13292|12
1651138150000|2022-04-28 09:29:10|13294.6|13292.6|13294.9|13292.9|13295.3|13293.3|13294.4|13292.4|10
1651138160000|2022-04-28 09:29:20|13294.8|13292.8|13293.8|13291.8|13294.8|13292.8|13292.4|13290.4|3
1651138170000|2022-04-28 09:29:30|13293.9|13291.9|13294.9|13292.9|13295|13293|13293.4|13291.4|7
1651138180000|2022-04-28 09:29:40|13295|13293|13295.6|13293.6|13296.3|13294.3|13293.4|13291.4|10
1651138190000|2022-04-28 09:29:50|13295.8|13293.8|13295.9|13293.9|13296.3|13294.3|13294.5|13292.5|10
1651138200000|2022-04-28 09:30:00|13296.5|13294.5|13298|13296|13298|13296|13294.9|13292.9|66
1651138210000|2022-04-28 09:30:10|13298.1|13296.1|13302.6|13300.6|13302.9|13300.9|13295.8|13293.8|76
1651138220000|2022-04-28 09:30:20|13302.8|13300.8|13302.1|13300.1|13303.8|13301.8|13300.8|13298.8|47
1651138230000|2022-04-28 09:30:30|13302.3|13300.3|13300.9|13298.9|13302.3|13300.3|13299.8|13297.8|39
1651138240000|2022-04-28 09:30:40|13300.8|13298.8|13300.6|13298.6|13301.1|13299.1|13299.1|13297.1|7
1651138250000|2022-04-28 09:30:50|13300.5|13298.5|13300.9|13298.9|13301.4|13299.4|13300.1|13298.1|7
1651138260000|2022-04-28 09:31:00|13300.4|13298.4|13299.9|13297.9|13301.1|13299.1|13299.8|13297.8|3
1651138270000|2022-04-28 09:31:10|13300|13298|13302.1|13300.1|13303.4|13301.4|13300|13298|12
1651138280000|2022-04-28 09:31:20|13302.3|13300.3|13299.4|13297.4|13302.4|13300.4|13298.4|13296.4|20
1651138290000|2022-04-28 09:31:30|13298.9|13296.9|13299.4|13297.4|13301|13299|13298.9|13296.9|0
1651138300000|2022-04-28 09:31:40|13299.3|13297.3|13298.4|13296.4|13299.4|13297.4|13297.6|13295.6|6
1651138310000|2022-04-28 09:31:50|13298.5|13296.5|13298.8|13296.8|13298.8|13296.8|13297.6|13295.6|5
1651138320000|2022-04-28 09:32:00|13298.9|13296.9|13297.9|13295.9|13299.3|13297.3|13296.5|13294.5|17
1651138330000|2022-04-28 09:32:10|13297.8|13295.8|13297.4|13295.4|13298|13296|13296.9|13294.9|3
1651138340000|2022-04-28 09:32:20|13297.5|13295.5|13296.1|13294.1|13297.5|13295.5|13296.1|13294.1|13
1651138350000|2022-04-28 09:32:30|13296.3|13294.3|13295.9|13293.9|13296.4|13294.4|13295|13293|8
1651138360000|2022-04-28 09:32:40|13296.4|13294.4|13298.9|13296.9|13299.3|13297.3|13296|13294|15
1651138370000|2022-04-28 09:32:50|13298.6|13296.6|13299.4|13297.4|13299.6|13297.6|13298.6|13296.6|10
1651138380000|2022-04-28 09:33:00|13299.3|13297.3|13299.9|13297.9|13300.1|13298.1|13299|13297|3
1651138390000|2022-04-28 09:33:10|13299.8|13297.8|13302.5|13300.5|13302.6|13300.6|13299.4|13297.4|47
1651138400000|2022-04-28 09:33:20|13302.4|13300.4|13302.3|13300.3|13302.5|13300.5|13301.9|13299.9|6
1651138410000|2022-04-28 09:33:30|13302.4|13300.4|13302.1|13300.1|13303.3|13301.3|13301.8|13299.8|10
1651138420000|2022-04-28 09:33:40|13302.3|13300.3|13302.1|13300.1|13303.6|13301.6|13302.1|13300.1|8
1651138430000|2022-04-28 09:33:50|13302.3|13300.3|13302.9|13300.9|13303.1|13301.1|13302.1|13300.1|6
1651138440000|2022-04-28 09:34:00|13303|13301|13303.6|13301.6|13304.5|13302.5|13302.8|13300.8|18
1651138450000|2022-04-28 09:34:10|13303.5|13301.5|13305.3|13303.3|13305.6|13303.6|13303.5|13301.5|36
1651138460000|2022-04-28 09:34:20|13305.1|13303.1|13305.1|13303.1|13306.1|13304.1|13305|13303|27
1651138470000|2022-04-28 09:34:30|13305.3|13303.3|13306.6|13304.6|13307|13305|13305|13303|9
1651138480000|2022-04-28 09:34:40|13306.5|13304.5|13302.6|13300.6|13306.6|13304.6|13302.4|13300.4|18
1651138490000|2022-04-28 09:34:50|13302.5|13300.5|13302.6|13300.6|13303.6|13301.6|13302.1|13300.1|3
1651138500000|2022-04-28 09:35:00|13302.8|13300.8|13306.6|13304.6|13306.6|13304.6|13302.6|13300.6|5
1651138510000|2022-04-28 09:35:10|13306.9|13304.9|13308.1|13306.1|13308.1|13306.1|13306.4|13304.4|26
1651138520000|2022-04-28 09:35:20|13307.9|13305.9|13305.5|13303.5|13308|13306|13305.4|13303.4|6
1651138530000|2022-04-28 09:35:30|13305.1|13303.1|13303.6|13301.6|13306.1|13304.1|13303.6|13301.6|2
1651138540000|2022-04-28 09:35:40|13303.4|13301.4|13304.1|13302.1|13304.4|13302.4|13303.4|13301.4|8
1651138550000|2022-04-28 09:35:50|13303.9|13301.9|13300|13298|13303.9|13301.9|13299.8|13297.8|17
1651138560000|2022-04-28 09:36:00|13300.4|13298.4|13300|13298|13301.3|13299.3|13299.6|13297.6|35
1651138570000|2022-04-28 09:36:10|13300.1|13298.1|13298.6|13296.6|13300.4|13298.4|13297.9|13295.9|11
1651138580000|2022-04-28 09:36:20|13298.8|13296.8|13296.8|13294.8|13299|13297|13296.8|13294.8|5
1651138590000|2022-04-28 09:36:30|13297.1|13295.1|13297.9|13295.9|13298|13296|13296.3|13294.3|15
1651138600000|2022-04-28 09:36:40|13298|13296|13298.8|13296.8|13299.4|13297.4|13297.8|13295.8|6
1651138610000|2022-04-28 09:36:50|13298.9|13296.9|13298.4|13296.4|13299.1|13297.1|13298|13296|6
1651138620000|2022-04-28 09:37:00|13298.3|13296.3|13298.4|13296.4|13299.9|13297.9|13298|13296|23
1651138630000|2022-04-28 09:37:10|13298.5|13296.5|13297.3|13295.3|13299.1|13297.1|13297.1|13295.1|7
1651138640000|2022-04-28 09:37:20|13297.1|13295.1|13296.4|13294.4|13297.3|13295.3|13295.8|13293.8|8
1651138650000|2022-04-28 09:37:30|13296.6|13294.6|13295.6|13293.6|13296.6|13294.6|13295.5|13293.5|5
1651138660000|2022-04-28 09:37:40|13296|13294|13298.1|13296.1|13298.1|13296.1|13295.5|13293.5|11
1651138670000|2022-04-28 09:37:50|13298|13296|13297.9|13295.9|13298.1|13296.1|13297|13295|3
1651138680000|2022-04-28 09:38:00|13297.8|13295.8|13298.9|13296.9|13299|13297|13297.6|13295.6|4
1651138690000|2022-04-28 09:38:10|13298.8|13296.8|13297.4|13295.4|13298.8|13296.8|13297.1|13295.1|7
1651138700000|2022-04-28 09:38:20|13297.5|13295.5|13299|13297|13299|13297|13297.3|13295.3|7
1651138710000|2022-04-28 09:38:30|13298.6|13296.6|13300.9|13298.9|13301|13299|13298.5|13296.5|13
1651138720000|2022-04-28 09:38:40|13300.4|13298.4|13297.6|13295.6|13300.9|13298.9|13297.1|13295.1|23
1651138730000|2022-04-28 09:38:50|13297.5|13295.5|13293.8|13291.8|13297.9|13295.9|13293.8|13291.8|34
1651138740000|2022-04-28 09:39:00|13294|13292|13293.4|13291.4|13294.6|13292.6|13293.3|13291.3|7
1651138750000|2022-04-28 09:39:10|13293.5|13291.5|13292.1|13290.1|13293.8|13291.8|13291.4|13289.4|17
1651138760000|2022-04-28 09:39:20|13292.4|13290.4|13293.4|13291.4|13293.6|13291.6|13291.4|13289.4|12
1651138770000|2022-04-28 09:39:30|13293.5|13291.5|13292.4|13290.4|13294.6|13292.6|13291.4|13289.4|13
1651138780000|2022-04-28 09:39:40|13292.1|13290.1|13288.4|13286.4|13292.3|13290.3|13288.1|13286.1|26
1651138790000|2022-04-28 09:39:50|13288.3|13286.3|13289.1|13287.1|13289.1|13287.1|13287|13285|25
1651138800000|2022-04-28 09:40:00|13289.4|13287.4|13291.3|13289.3|13291.6|13289.6|13288.9|13286.9|14
1651138810000|2022-04-28 09:40:10|13291|13289|13290.4|13288.4|13291.1|13289.1|13288.6|13286.6|8
1651138820000|2022-04-28 09:40:20|13290.5|13288.5|13290.4|13288.4|13292.4|13290.4|13290.4|13288.4|6
1651138830000|2022-04-28 09:40:30|13290.5|13288.5|13291.1|13289.1|13291.6|13289.6|13290.4|13288.4|9
1651138840000|2022-04-28 09:40:40|13291|13289|13291|13289|13291.1|13289.1|13290.3|13288.3|8
1651138850000|2022-04-28 09:40:50|13291.1|13289.1|13295.1|13293.1|13295.1|13293.1|13291|13289|24
1651138860000|2022-04-28 09:41:00|13295.3|13293.3|13294.5|13292.5|13295.3|13293.3|13294.1|13292.1|8
1651138870000|2022-04-28 09:41:10|13294.4|13292.4|13296.1|13294.1|13296.4|13294.4|13294.4|13292.4|7
1651138880000|2022-04-28 09:41:20|13296.3|13294.3|13294.3|13292.3|13296.8|13294.8|13294.1|13292.1|6
1651138890000|2022-04-28 09:41:30|13294.1|13292.1|13294.6|13292.6|13295.4|13293.4|13294.1|13292.1|1
1651138900000|2022-04-28 09:41:40|13294.8|13292.8|13295.9|13293.9|13296.3|13294.3|13294.6|13292.6|4
1651138910000|2022-04-28 09:41:50|13296|13294|13298|13296|13298.1|13296.1|13296|13294|10
1651138920000|2022-04-28 09:42:00|13298.1|13296.1|13297.9|13295.9|13298.6|13296.6|13297|13295|16
1651138930000|2022-04-28 09:42:10|13298.3|13296.3|13299.3|13297.3|13299.4|13297.4|13297.9|13295.9|8
1651138940000|2022-04-28 09:42:20|13298.9|13296.9|13299.9|13297.9|13300.6|13298.6|13298.9|13296.9|18
1651138950000|2022-04-28 09:42:30|13300|13298|13298.1|13296.1|13301.1|13299.1|13298.1|13296.1|10
1651138960000|2022-04-28 09:42:40|13298|13296|13298.4|13296.4|13298.8|13296.8|13297.8|13295.8|1
1651138970000|2022-04-28 09:42:50|13298.3|13296.3|13298.3|13296.3|13299.1|13297.1|13298|13296|1
1651138980000|2022-04-28 09:43:00|13298.4|13296.4|13298.3|13296.3|13298.8|13296.8|13298.1|13296.1|0
1651138990000|2022-04-28 09:43:10|13298.4|13296.4|13297.9|13295.9|13298.4|13296.4|13296.6|13294.6|9
1651139000000|2022-04-28 09:43:20|13298|13296|13298|13296|13298.4|13296.4|13297.9|13295.9|1
1651139010000|2022-04-28 09:43:30|13297.9|13295.9|13297.3|13295.3|13297.9|13295.9|13296.6|13294.6|5
1651139020000|2022-04-28 09:43:40|13297.1|13295.1|13297.9|13295.9|13297.9|13295.9|13297.1|13295.1|0
1651139030000|2022-04-28 09:43:50|13297.3|13295.3|13297.5|13295.5|13297.6|13295.6|13296.6|13294.6|7
1651139040000|2022-04-28 09:44:00|13297.4|13295.4|13296.6|13294.6|13297.5|13295.5|13294.9|13292.9|11
1651139050000|2022-04-28 09:44:10|13297.1|13295.1|13297.1|13295.1|13297.4|13295.4|13296.6|13294.6|2
1651139060000|2022-04-28 09:44:20|13297|13295|13295.9|13293.9|13297|13295|13294.3|13292.3|10
1651139070000|2022-04-28 09:44:30|13295.8|13293.8|13295.6|13293.6|13295.8|13293.8|13295.4|13293.4|0
1651139080000|2022-04-28 09:44:40|13295.8|13293.8|13294.9|13292.9|13295.8|13293.8|13294|13292|13
1651139090000|2022-04-28 09:44:50|13294.8|13292.8|13282.4|13280.4|13295|13293|13278.3|13276.3|305
1651139100000|2022-04-28 09:45:00|13282.3|13280.3|13281.4|13279.4|13287.8|13285.8|13277.3|13275.3|91
1651139110000|2022-04-28 09:45:10|13281.6|13279.6|13279.8|13277.8|13283.8|13281.8|13279.8|13277.8|48
1651139120000|2022-04-28 09:45:20|13279.4|13277.4|13282.9|13280.9|13283.5|13281.5|13279.1|13277.1|50
1651139130000|2022-04-28 09:45:30|13283|13281|13280.9|13278.9|13283.5|13281.5|13280.3|13278.3|25
1651139140000|2022-04-28 09:45:40|13280.8|13278.8|13280.8|13278.8|13281.4|13279.4|13280.3|13278.3|17
1651139150000|2022-04-28 09:45:50|13280.6|13278.6|13282.6|13280.6|13284.4|13282.4|13280.6|13278.6|37
1651139160000|2022-04-28 09:46:00|13282.5|13280.5|13283.9|13281.9|13284.4|13282.4|13279.4|13277.4|27
1651139170000|2022-04-28 09:46:10|13284|13282|13286|13284|13287.8|13285.8|13283.4|13281.4|36
1651139180000|2022-04-28 09:46:20|13285.9|13283.9|13287.1|13285.1|13288.3|13286.3|13285.3|13283.3|44
1651139190000|2022-04-28 09:46:30|13287.3|13285.3|13286.8|13284.8|13287.3|13285.3|13285.1|13283.1|13
1651139200000|2022-04-28 09:46:40|13286.5|13284.5|13286|13284|13286.5|13284.5|13285.1|13283.1|36
1651139210000|2022-04-28 09:46:50|13286.3|13284.3|13287.5|13285.5|13288|13286|13284.3|13282.3|66
1651139220000|2022-04-28 09:47:00|13287.6|13285.6|13289.1|13287.1|13289.1|13287.1|13286.9|13284.9|12
1651139230000|2022-04-28 09:47:10|13289|13287|13289.1|13287.1|13289.5|13287.5|13287.9|13285.9|6
1651139240000|2022-04-28 09:47:20|13289.3|13287.3|13291|13289|13292.5|13290.5|13288.8|13286.8|30
1651139250000|2022-04-28 09:47:30|13291.1|13289.1|13292.3|13290.3|13292.8|13290.8|13291.1|13289.1|11
1651139260000|2022-04-28 09:47:40|13292.4|13290.4|13296.3|13294.3|13297.1|13295.1|13292.3|13290.3|62
1651139270000|2022-04-28 09:47:50|13296.1|13294.1|13294.3|13292.3|13296.1|13294.1|13293.5|13291.5|20
1651139280000|2022-04-28 09:48:00|13294.4|13292.4|13296.5|13294.5|13296.5|13294.5|13293.4|13291.4|9
1651139290000|2022-04-28 09:48:10|13296.6|13294.6|13294.5|13292.5|13296.6|13294.6|13294.5|13292.5|12
1651139300000|2022-04-28 09:48:20|13294.4|13292.4|13295.1|13293.1|13295.8|13293.8|13294.1|13292.1|6
1651139310000|2022-04-28 09:48:30|13293.8|13291.8|13294.4|13292.4|13294.4|13292.4|13293.1|13291.1|15
1651139320000|2022-04-28 09:48:40|13294.3|13292.3|13294.9|13292.9|13296|13294|13294.3|13292.3|5
1651139330000|2022-04-28 09:48:50|13294.8|13292.8|13294|13292|13295.5|13293.5|13294|13292|20
1651139340000|2022-04-28 09:49:00|13294.1|13292.1|13293.5|13291.5|13294.3|13292.3|13293.5|13291.5|10
1651139350000|2022-04-28 09:49:10|13293.8|13291.8|13293.5|13291.5|13294.1|13292.1|13293.1|13291.1|4
1651139360000|2022-04-28 09:49:20|13293.4|13291.4|13293|13291|13293.4|13291.4|13292|13290|7
1651139370000|2022-04-28 09:49:30|13293.6|13291.6|13293|13291|13293.6|13291.6|13292.5|13290.5|8
1651139380000|2022-04-28 09:49:40|13293.1|13291.1|13292.6|13290.6|13293.1|13291.1|13291.8|13289.8|11
1651139390000|2022-04-28 09:49:50|13292.5|13290.5|13291.9|13289.9|13293|13291|13291.4|13289.4|12
1651139400000|2022-04-28 09:50:00|13291.8|13289.8|13291.6|13289.6|13292|13290|13290.6|13288.6|6
1651139410000|2022-04-28 09:50:10|13291|13289|13289.4|13287.4|13291.5|13289.5|13287.8|13285.8|68
1651139420000|2022-04-28 09:50:20|13289.5|13287.5|13289.9|13287.9|13290.4|13288.4|13289.4|13287.4|1
1651139430000|2022-04-28 09:50:30|13290|13288|13289.6|13287.6|13290.8|13288.8|13289.3|13287.3|27
1651139440000|2022-04-28 09:50:40|13289.5|13287.5|13288|13286|13289.5|13287.5|13287.5|13285.5|10
1651139450000|2022-04-28 09:50:50|13288.1|13286.1|13286|13284|13288.1|13286.1|13286|13284|17
1651139460000|2022-04-28 09:51:00|13286.1|13284.1|13283|13281|13286.3|13284.3|13281.9|13279.9|47
1651139470000|2022-04-28 09:51:10|13283.1|13281.1|13280.6|13278.6|13283.5|13281.5|13280.1|13278.1|26
1651139480000|2022-04-28 09:51:20|13280.5|13278.5|13279.4|13277.4|13281.9|13279.9|13279.3|13277.3|13
1651139490000|2022-04-28 09:51:30|13279.5|13277.5|13281.9|13279.9|13282|13280|13279.3|13277.3|18
1651139500000|2022-04-28 09:51:40|13281.8|13279.8|13283.4|13281.4|13283.4|13281.4|13280.6|13278.6|22
1651139510000|2022-04-28 09:51:50|13283.5|13281.5|13281.4|13279.4|13283.9|13281.9|13281.4|13279.4|15
1651139520000|2022-04-28 09:52:00|13281.6|13279.6|13278.8|13276.8|13281.6|13279.6|13278.6|13276.6|44
1651139530000|2022-04-28 09:52:10|13278.4|13276.4|13278.9|13276.9|13278.9|13276.9|13275.4|13273.4|114
1651139540000|2022-04-28 09:52:20|13278.8|13276.8|13277.5|13275.5|13279.3|13277.3|13277.5|13275.5|33
1651139550000|2022-04-28 09:52:30|13277.9|13275.9|13277.5|13275.5|13278.3|13276.3|13276.8|13274.8|37
1651139560000|2022-04-28 09:52:40|13277.6|13275.6|13278.6|13276.6|13278.6|13276.6|13276.8|13274.8|16
1651139570000|2022-04-28 09:52:50|13278.8|13276.8|13280.4|13278.4|13280.4|13278.4|13278.1|13276.1|19
1651139580000|2022-04-28 09:53:00|13280.3|13278.3|13281.5|13279.5|13283.4|13281.4|13280.1|13278.1|28
1651139590000|2022-04-28 09:53:10|13281.9|13279.9|13281.3|13279.3|13283|13281|13281.1|13279.1|17
1651139600000|2022-04-28 09:53:20|13281.4|13279.4|13283|13281|13283|13281|13279.9|13277.9|22
1651139610000|2022-04-28 09:53:30|13282.9|13280.9|13283.9|13281.9|13284.3|13282.3|13282|13280|16
1651139620000|2022-04-28 09:53:40|13284|13282|13283.1|13281.1|13284.8|13282.8|13282.5|13280.5|31
1651139630000|2022-04-28 09:53:50|13283.3|13281.3|13286.6|13284.6|13286.6|13284.6|13282.9|13280.9|22
1651139640000|2022-04-28 09:54:00|13286.8|13284.8|13285.8|13283.8|13286.9|13284.9|13285.8|13283.8|14
1651139650000|2022-04-28 09:54:10|13285.9|13283.9|13286.6|13284.6|13286.9|13284.9|13285.9|13283.9|14
1651139660000|2022-04-28 09:54:20|13286.5|13284.5|13285.9|13283.9|13286.5|13284.5|13284.9|13282.9|14
1651139670000|2022-04-28 09:54:30|13285.8|13283.8|13283.4|13281.4|13285.9|13283.9|13283.1|13281.1|12
1651139680000|2022-04-28 09:54:40|13283.6|13281.6|13285.1|13283.1|13285.3|13283.3|13282.4|13280.4|15
1651139690000|2022-04-28 09:54:50|13284.9|13282.9|13288.3|13286.3|13288.5|13286.5|13284.6|13282.6|94
1651139700000|2022-04-28 09:55:00|13288.1|13286.1|13287.5|13285.5|13288.9|13286.9|13287.3|13285.3|8
1651139710000|2022-04-28 09:55:10|13287.1|13285.1|13281.9|13279.9|13287.1|13285.1|13280.3|13278.3|55
1651139720000|2022-04-28 09:55:20|13282|13280|13283|13281|13283.4|13281.4|13281.8|13279.8|19
1651139730000|2022-04-28 09:55:30|13283.3|13281.3|13279.5|13277.5|13283.3|13281.3|13279.5|13277.5|51
1651139740000|2022-04-28 09:55:40|13279.4|13277.4|13278.5|13276.5|13279.4|13277.4|13277|13275|44
1651139750000|2022-04-28 09:55:50|13278.6|13276.6|13278.9|13276.9|13279.9|13277.9|13278.1|13276.1|6
1651139760000|2022-04-28 09:56:00|13278.6|13276.6|13279|13277|13280.4|13278.4|13277.6|13275.6|13
1651139770000|2022-04-28 09:56:10|13279.1|13277.1|13276.3|13274.3|13280|13278|13274.4|13272.4|51
1651139780000|2022-04-28 09:56:20|13276.1|13274.1|13275.4|13273.4|13277.1|13275.1|13273.6|13271.6|23
1651139790000|2022-04-28 09:56:30|13275.3|13273.3|13279|13277|13279|13277|13275.3|13273.3|13
1651139800000|2022-04-28 09:56:40|13279.3|13277.3|13280.6|13278.6|13280.6|13278.6|13278.1|13276.1|16
1651139810000|2022-04-28 09:56:50|13280.8|13278.8|13280.3|13278.3|13281.8|13279.8|13280.3|13278.3|3
1651139820000|2022-04-28 09:57:00|13279.1|13277.1|13279.6|13277.6|13280|13278|13279|13277|4
1651139830000|2022-04-28 09:57:10|13279.5|13277.5|13279.3|13277.3|13279.9|13277.9|13279|13277|3
1651139840000|2022-04-28 09:57:20|13279.4|13277.4|13277.6|13275.6|13280.4|13278.4|13277|13275|56
1651139850000|2022-04-28 09:57:30|13277.5|13275.5|13276.4|13274.4|13277.8|13275.8|13275.1|13273.1|13
1651139860000|2022-04-28 09:57:40|13276.3|13274.3|13277.9|13275.9|13277.9|13275.9|13275.9|13273.9|19
1651139870000|2022-04-28 09:57:50|13277.8|13275.8|13279.3|13277.3|13279.9|13277.9|13277.6|13275.6|10
1651139880000|2022-04-28 09:58:00|13279.4|13277.4|13278.4|13276.4|13279.6|13277.6|13278|13276|3
1651139890000|2022-04-28 09:58:10|13278.5|13276.5|13279.4|13277.4|13279.5|13277.5|13278|13276|2
1651139900000|2022-04-28 09:58:20|13279.3|13277.3|13280.6|13278.6|13281.8|13279.8|13279.3|13277.3|23
1651139910000|2022-04-28 09:58:30|13280|13278|13280.9|13278.9|13283.5|13281.5|13279.6|13277.6|30
1651139920000|2022-04-28 09:58:40|13280.4|13278.4|13277.3|13275.3|13280.4|13278.4|13276.9|13274.9|26
1651139930000|2022-04-28 09:58:50|13277.1|13275.1|13279|13277|13279.1|13277.1|13277.1|13275.1|5
1651139940000|2022-04-28 09:59:00|13279.1|13277.1|13281.4|13279.4|13282.1|13280.1|13279|13277|16
1651139950000|2022-04-28 09:59:10|13281.3|13279.3|13281.4|13279.4|13282.3|13280.3|13281.3|13279.3|6
1651139960000|2022-04-28 09:59:20|13281.3|13279.3|13281.6|13279.6|13282.1|13280.1|13280.8|13278.8|9
1651139970000|2022-04-28 09:59:30|13281.8|13279.8|13281.6|13279.6|13282.1|13280.1|13281|13279|4
1651139980000|2022-04-28 09:59:40|13282|13280|13283.8|13281.8|13285|13283|13282|13280|74
1651139990000|2022-04-28 09:59:50|13283.6|13281.6|13285.5|13283.5|13285.5|13283.5|13283.3|13281.3|18
1651140000000|2022-04-28 10:00:00|13285.6|13283.6|13281.4|13279.4|13285.8|13283.8|13281.4|13279.4|25
1651140010000|2022-04-28 10:00:10|13281.3|13279.3|13280.5|13278.5|13281.9|13279.9|13280.4|13278.4|18
1651140020000|2022-04-28 10:00:20|13280.8|13278.8|13280.6|13278.6|13282.1|13280.1|13279.9|13277.9|77
1651140030000|2022-04-28 10:00:30|13281.3|13279.3|13280.4|13278.4|13281.3|13279.3|13280.3|13278.3|12
1651140040000|2022-04-28 10:00:40|13280.3|13278.3|13284.3|13282.3|13284.6|13282.6|13280.3|13278.3|31
1651140050000|2022-04-28 10:00:50|13284.1|13282.1|13284.4|13282.4|13284.4|13282.4|13282.8|13280.8|8
1651140060000|2022-04-28 10:01:00|13284.5|13282.5|13281.4|13279.4|13284.5|13282.5|13281.4|13279.4|12
1651140070000|2022-04-28 10:01:10|13281.5|13279.5|13282.3|13280.3|13283|13281|13281.5|13279.5|23
1651140080000|2022-04-28 10:01:20|13282.1|13280.1|13281.9|13279.9|13282.4|13280.4|13281.5|13279.5|12
1651140090000|2022-04-28 10:01:30|13281.6|13279.6|13283.3|13281.3|13283.4|13281.4|13281.5|13279.5|36
1651140100000|2022-04-28 10:01:40|13283.4|13281.4|13282.8|13280.8|13283.6|13281.6|13282.3|13280.3|8
1651140110000|2022-04-28 10:01:50|13282.6|13280.6|13282.6|13280.6|13283|13281|13282.3|13280.3|16
1651140120000|2022-04-28 10:02:00|13282.5|13280.5|13278.9|13276.9|13283.3|13281.3|13278.8|13276.8|45
1651140130000|2022-04-28 10:02:10|13278.8|13276.8|13275.4|13273.4|13279.3|13277.3|13275.4|13273.4|22
1651140140000|2022-04-28 10:02:20|13275.6|13273.6|13277.1|13275.1|13278.5|13276.5|13275.5|13273.5|15
1651140150000|2022-04-28 10:02:30|13276.9|13274.9|13277.6|13275.6|13278|13276|13276.4|13274.4|16
1651140160000|2022-04-28 10:02:40|13277.8|13275.8|13280.5|13278.5|13280.9|13278.9|13277.8|13275.8|19
1651140170000|2022-04-28 10:02:50|13280.4|13278.4|13283.4|13281.4|13283.5|13281.5|13280.4|13278.4|40
1651140180000|2022-04-28 10:03:00|13283.3|13281.3|13282.4|13280.4|13283.5|13281.5|13282.4|13280.4|34
1651140190000|2022-04-28 10:03:10|13282.5|13280.5|13279.4|13277.4|13283|13281|13279.1|13277.1|11
1651140200000|2022-04-28 10:03:20|13279.3|13277.3|13279|13277|13279.6|13277.6|13279|13277|9
1651140210000|2022-04-28 10:03:30|13278.9|13276.9|13280.9|13278.9|13282.5|13280.5|13277.6|13275.6|22
1651140220000|2022-04-28 10:03:40|13280.8|13278.8|13281.4|13279.4|13281.9|13279.9|13280.4|13278.4|8
1651140230000|2022-04-28 10:03:50|13281.5|13279.5|13280.1|13278.1|13282.5|13280.5|13280|13278|7
1651140240000|2022-04-28 10:04:00|13280.4|13278.4|13282.9|13280.9|13282.9|13280.9|13280.4|13278.4|7
1651140250000|2022-04-28 10:04:10|13282.8|13280.8|13282.4|13280.4|13283|13281|13281|13279|14
1651140260000|2022-04-28 10:04:20|13282.6|13280.6|13281.4|13279.4|13282.6|13280.6|13280.4|13278.4|7
1651140270000|2022-04-28 10:04:30|13281.5|13279.5|13281.1|13279.1|13281.8|13279.8|13280.5|13278.5|0
1651140280000|2022-04-28 10:04:40|13281|13279|13280.3|13278.3|13281.1|13279.1|13279.5|13277.5|4
1651140290000|2022-04-28 10:04:50|13279.9|13277.9|13281.1|13279.1|13281.1|13279.1|13279.8|13277.8|5
1651140300000|2022-04-28 10:05:00|13281|13279|13281.8|13279.8|13281.8|13279.8|13280.5|13278.5|5
1651140310000|2022-04-28 10:05:10|13281.9|13279.9|13281.4|13279.4|13282.1|13280.1|13280.9|13278.9|10
1651140320000|2022-04-28 10:05:20|13281.5|13279.5|13282.4|13280.4|13283.6|13281.6|13281.5|13279.5|21
1651140330000|2022-04-28 10:05:30|13282.5|13280.5|13282.1|13280.1|13282.9|13280.9|13282.1|13280.1|3
1651140340000|2022-04-28 10:05:40|13282|13280|13285.1|13283.1|13285.5|13283.5|13281.6|13279.6|16
1651140350000|2022-04-28 10:05:50|13285|13283|13286.1|13284.1|13286.6|13284.6|13284.5|13282.5|17
1651140360000|2022-04-28 10:06:00|13286|13284|13289.9|13287.9|13290.6|13288.6|13286|13284|50
1651140370000|2022-04-28 10:06:10|13290|13288|13289.6|13287.6|13291.4|13289.4|13289.5|13287.5|44
1651140380000|2022-04-28 10:06:20|13289.5|13287.5|13290.9|13288.9|13291.6|13289.6|13288.6|13286.6|26
1651140390000|2022-04-28 10:06:30|13290.8|13288.8|13288.6|13286.6|13290.8|13288.8|13287.6|13285.6|31
1651140400000|2022-04-28 10:06:40|13288.5|13286.5|13288.5|13286.5|13289.4|13287.4|13288.5|13286.5|7
1651140410000|2022-04-28 10:06:50|13288.4|13286.4|13288.4|13286.4|13288.9|13286.9|13286.5|13284.5|12
1651140420000|2022-04-28 10:07:00|13288.6|13286.6|13290.6|13288.6|13290.8|13288.8|13287.3|13285.3|20
1651140430000|2022-04-28 10:07:10|13290.8|13288.8|13292.6|13290.6|13292.8|13290.8|13290.6|13288.6|21
1651140440000|2022-04-28 10:07:20|13292.8|13290.8|13290.4|13288.4|13293.3|13291.3|13289.5|13287.5|25
1651140450000|2022-04-28 10:07:30|13290.3|13288.3|13290.1|13288.1|13290.6|13288.6|13289.5|13287.5|12
1651140460000|2022-04-28 10:07:40|13290.3|13288.3|13288.4|13286.4|13290.3|13288.3|13287.9|13285.9|12
1651140470000|2022-04-28 10:07:50|13288.3|13286.3|13287.1|13285.1|13288.3|13286.3|13286.1|13284.1|15
1651140480000|2022-04-28 10:08:00|13287.3|13285.3|13283.6|13281.6|13287.6|13285.6|13283.4|13281.4|10
1651140490000|2022-04-28 10:08:10|13283.5|13281.5|13284|13282|13285.3|13283.3|13283.4|13281.4|8
1651140500000|2022-04-28 10:08:20|13284.4|13282.4|13280.4|13278.4|13284.4|13282.4|13280.1|13278.1|15
1651140510000|2022-04-28 10:08:30|13280|13278|13279.8|13277.8|13280.1|13278.1|13277.3|13275.3|44
1651140520000|2022-04-28 10:08:40|13280.1|13278.1|13281.6|13279.6|13281.6|13279.6|13279.8|13277.8|31
1651140530000|2022-04-28 10:08:50|13281.8|13279.8|13281.9|13279.9|13282.3|13280.3|13280.4|13278.4|8
1651140540000|2022-04-28 10:09:00|13282|13280|13284|13282|13284.9|13282.9|13282|13280|19
1651140550000|2022-04-28 10:09:10|13284.1|13282.1|13287.9|13285.9|13287.9|13285.9|13284.1|13282.1|19
1651140560000|2022-04-28 10:09:20|13287.8|13285.8|13286.3|13284.3|13287.9|13285.9|13286.1|13284.1|16
1651140570000|2022-04-28 10:09:30|13286.4|13284.4|13285.5|13283.5|13286.6|13284.6|13285.3|13283.3|5
1651140580000|2022-04-28 10:09:40|13285.4|13283.4|13286.9|13284.9|13287.4|13285.4|13285.4|13283.4|15
1651140590000|2022-04-28 10:09:50|13286.8|13284.8|13284.8|13282.8|13286.8|13284.8|13284.5|13282.5|15
1651140600000|2022-04-28 10:10:00|13284.6|13282.6|13285.1|13283.1|13285.1|13283.1|13284.1|13282.1|7
1651140610000|2022-04-28 10:10:10|13285.5|13283.5|13285.9|13283.9|13286.4|13284.4|13285.5|13283.5|4
1651140620000|2022-04-28 10:10:20|13285.6|13283.6|13284.6|13282.6|13285.6|13283.6|13284.3|13282.3|1
1651140630000|2022-04-28 10:10:30|13284.5|13282.5|13282.4|13280.4|13284.6|13282.6|13282.1|13280.1|13
1651140640000|2022-04-28 10:10:40|13282.1|13280.1|13280.8|13278.8|13283.6|13281.6|13280.3|13278.3|24
1651140650000|2022-04-28 10:10:50|13280.6|13278.6|13278.5|13276.5|13280.6|13278.6|13278.4|13276.4|25
1651140660000|2022-04-28 10:11:00|13278.6|13276.6|13280.1|13278.1|13280.3|13278.3|13278.6|13276.6|12
1651140670000|2022-04-28 10:11:10|13280.3|13278.3|13281.1|13279.1|13283.3|13281.3|13280.3|13278.3|16
1651140680000|2022-04-28 10:11:20|13281.3|13279.3|13280.8|13278.8|13281.8|13279.8|13280.3|13278.3|7
1651140690000|2022-04-28 10:11:30|13280.6|13278.6|13283|13281|13284.1|13282.1|13280.6|13278.6|19
1651140700000|2022-04-28 10:11:40|13283.1|13281.1|13282.8|13280.8|13284.4|13282.4|13282.8|13280.8|1
1651140710000|2022-04-28 10:11:50|13281.9|13279.9|13282.1|13280.1|13283.1|13281.1|13281.9|13279.9|6
1651140720000|2022-04-28 10:12:00|13282|13280|13283.4|13281.4|13283.8|13281.8|13281.6|13279.6|5
1651140730000|2022-04-28 10:12:10|13283.5|13281.5|13282.4|13280.4|13283.6|13281.6|13281.1|13279.1|2
1651140740000|2022-04-28 10:12:20|13282.3|13280.3|13282.6|13280.6|13282.8|13280.8|13281.8|13279.8|5
1651140750000|2022-04-28 10:12:30|13282.5|13280.5|13282.5|13280.5|13282.5|13280.5|13281.3|13279.3|6
1651140760000|2022-04-28 10:12:40|13281.9|13279.9|13281.9|13279.9|13282.3|13280.3|13281.4|13279.4|5
1651140770000|2022-04-28 10:12:50|13281.8|13279.8|13282.1|13280.1|13282.8|13280.8|13281.4|13279.4|2
1651140780000|2022-04-28 10:13:00|13282|13280|13281.1|13279.1|13282.6|13280.6|13280.6|13278.6|12
1651140790000|2022-04-28 10:13:10|13280.9|13278.9|13280.1|13278.1|13282|13280|13280|13278|10
1651140800000|2022-04-28 10:13:20|13279.8|13277.8|13280.1|13278.1|13280.4|13278.4|13279.8|13277.8|1
1651140810000|2022-04-28 10:13:30|13280.3|13278.3|13283.4|13281.4|13284.3|13282.3|13278.9|13276.9|40
1651140820000|2022-04-28 10:13:40|13283.3|13281.3|13285.5|13283.5|13285.8|13283.8|13283.3|13281.3|3
1651140830000|2022-04-28 10:13:50|13285.6|13283.6|13280.8|13278.8|13286.1|13284.1|13280.8|13278.8|32
1651140840000|2022-04-28 10:14:00|13280.9|13278.9|13282.5|13280.5|13282.6|13280.6|13280.8|13278.8|1
1651140850000|2022-04-28 10:14:10|13282.6|13280.6|13281.3|13279.3|13282.8|13280.8|13280.5|13278.5|8
1651140860000|2022-04-28 10:14:20|13280.9|13278.9|13277|13275|13280.9|13278.9|13276.3|13274.3|17
1651140870000|2022-04-28 10:14:30|13276.9|13274.9|13277.4|13275.4|13277.8|13275.8|13276.1|13274.1|21
1651140880000|2022-04-28 10:14:40|13277.5|13275.5|13279.1|13277.1|13279.1|13277.1|13277.4|13275.4|10
1651140890000|2022-04-28 10:14:50|13278.9|13276.9|13277.6|13275.6|13279.4|13277.4|13277.6|13275.6|16
1651140900000|2022-04-28 10:15:00|13277.8|13275.8|13271.3|13269.3|13278.5|13276.5|13270.8|13268.8|74
1651140910000|2022-04-28 10:15:10|13271.6|13269.6|13271.4|13269.4|13272|13270|13270.3|13268.3|63
1651140920000|2022-04-28 10:15:20|13271.5|13269.5|13270.6|13268.6|13271.6|13269.6|13269.8|13267.8|27
1651140930000|2022-04-28 10:15:30|13270.5|13268.5|13270|13268|13270.9|13268.9|13269.6|13267.6|16
1651140940000|2022-04-28 10:15:40|13269.9|13267.9|13268.8|13266.8|13270.4|13268.4|13266.4|13264.4|85
1651140950000|2022-04-28 10:15:50|13268.6|13266.6|13269.1|13267.1|13270.1|13268.1|13268.6|13266.6|23
1651140960000|2022-04-28 10:16:00|13268.8|13266.8|13269.4|13267.4|13270.1|13268.1|13268.3|13266.3|28
1651140970000|2022-04-28 10:16:10|13269.3|13267.3|13268.3|13266.3|13269.3|13267.3|13266.9|13264.9|34
1651140980000|2022-04-28 10:16:20|13268.1|13266.1|13268.9|13266.9|13269.6|13267.6|13268.1|13266.1|38
1651140990000|2022-04-28 10:16:30|13268.6|13266.6|13267.9|13265.9|13268.6|13266.6|13266.4|13264.4|73
1651141000000|2022-04-28 10:16:40|13268|13266|13268.1|13266.1|13269|13267|13267.4|13265.4|34
1651141010000|2022-04-28 10:16:50|13267.6|13265.6|13271.1|13269.1|13271.4|13269.4|13267.4|13265.4|31
1651141020000|2022-04-28 10:17:00|13270.9|13268.9|13270.1|13268.1|13271.4|13269.4|13269.8|13267.8|12
1651141030000|2022-04-28 10:17:10|13270.4|13268.4|13272.9|13270.9|13272.9|13270.9|13270.1|13268.1|28
1651141040000|2022-04-28 10:17:20|13273.4|13271.4|13270.4|13268.4|13273.4|13271.4|13270.1|13268.1|34
1651141050000|2022-04-28 10:17:30|13270|13268|13267.4|13265.4|13270.5|13268.5|13267.3|13265.3|26
1651141060000|2022-04-28 10:17:40|13267.1|13265.1|13266.4|13264.4|13267.3|13265.3|13265.1|13263.1|62
1651141070000|2022-04-28 10:17:50|13264.6|13262.6|13263.6|13261.6|13267|13265|13263.3|13261.3|103
1651141080000|2022-04-28 10:18:00|13263.8|13261.8|13263.9|13261.9|13264.1|13262.1|13262.5|13260.5|49
1651141090000|2022-04-28 10:18:10|13264.1|13262.1|13265|13263|13265.4|13263.4|13263.9|13261.9|33
1651141100000|2022-04-28 10:18:20|13265.1|13263.1|13262|13260|13265.1|13263.1|13260.5|13258.5|78
1651141110000|2022-04-28 10:18:30|13262.1|13260.1|13264.5|13262.5|13265.1|13263.1|13261.5|13259.5|55
1651141120000|2022-04-28 10:18:40|13264.6|13262.6|13265.1|13263.1|13265.6|13263.6|13264.3|13262.3|12
1651141130000|2022-04-28 10:18:50|13265.3|13263.3|13262.4|13260.4|13265.4|13263.4|13262.4|13260.4|21
1651141140000|2022-04-28 10:19:00|13262.5|13260.5|13264.5|13262.5|13264.6|13262.6|13262.5|13260.5|25
1651141150000|2022-04-28 10:19:10|13264|13262|13263.6|13261.6|13264|13262|13261.8|13259.8|15
1651141160000|2022-04-28 10:19:20|13263.4|13261.4|13263.3|13261.3|13263.9|13261.9|13263|13261|9
1651141170000|2022-04-28 10:19:30|13263.1|13261.1|13262|13260|13263.1|13261.1|13261.8|13259.8|9
1651141180000|2022-04-28 10:19:40|13262.4|13260.4|13261.8|13259.8|13262.6|13260.6|13261.1|13259.1|11
1651141190000|2022-04-28 10:19:50|13261.9|13259.9|13260.9|13258.9|13262.3|13260.3|13260.8|13258.8|6
1651141200000|2022-04-28 10:20:00|13260.8|13258.8|13259.3|13257.3|13262|13260|13259.3|13257.3|48
1651141210000|2022-04-28 10:20:10|13259.4|13257.4|13259.9|13257.9|13259.9|13257.9|13258|13256|50
1651141220000|2022-04-28 10:20:20|13259.6|13257.6|13260|13258|13260.3|13258.3|13259|13257|18
1651141230000|2022-04-28 10:20:30|13260.6|13258.6|13257.6|13255.6|13260.6|13258.6|13257.5|13255.5|27
1651141240000|2022-04-28 10:20:40|13257.8|13255.8|13257.1|13255.1|13258.5|13256.5|13255.8|13253.8|52
1651141250000|2022-04-28 10:20:50|13257.5|13255.5|13257.5|13255.5|13257.9|13255.9|13256.1|13254.1|36
1651141260000|2022-04-28 10:21:00|13258|13256|13259.6|13257.6|13261|13259|13257.6|13255.6|57
1651141270000|2022-04-28 10:21:10|13259.5|13257.5|13263.4|13261.4|13263.4|13261.4|13259.5|13257.5|49
1651141280000|2022-04-28 10:21:20|13263.3|13261.3|13263.1|13261.1|13264.8|13262.8|13263.1|13261.1|33
1651141290000|2022-04-28 10:21:30|13263.3|13261.3|13263.8|13261.8|13263.9|13261.9|13262.9|13260.9|10
1651141300000|2022-04-28 10:21:40|13263.1|13261.1|13262.4|13260.4|13263.6|13261.6|13262.1|13260.1|29
1651141310000|2022-04-28 10:21:50|13262.6|13260.6|13263.1|13261.1|13263.1|13261.1|13262.1|13260.1|4
1651141320000|2022-04-28 10:22:00|13263|13261|13264.6|13262.6|13265.4|13263.4|13262.9|13260.9|26
1651141330000|2022-04-28 10:22:10|13264.4|13262.4|13264.9|13262.9|13265.4|13263.4|13264.3|13262.3|15
1651141340000|2022-04-28 10:22:20|13264.8|13262.8|13266.4|13264.4|13267|13265|13264.8|13262.8|24
1651141350000|2022-04-28 10:22:30|13266.3|13264.3|13265.9|13263.9|13266.5|13264.5|13265.5|13263.5|8
1651141360000|2022-04-28 10:22:40|13265.8|13263.8|13265.8|13263.8|13265.8|13263.8|13264.1|13262.1|14
1651141370000|2022-04-28 10:22:50|13266|13264|13266.4|13264.4|13268.5|13266.5|13265.8|13263.8|27
1651141380000|2022-04-28 10:23:00|13266.3|13264.3|13268|13266|13268|13266|13265.5|13263.5|25
1651141390000|2022-04-28 10:23:10|13268.3|13266.3|13270.3|13268.3|13271.4|13269.4|13268.1|13266.1|12
1651141400000|2022-04-28 10:23:20|13270.6|13268.6|13269.6|13267.6|13270.8|13268.8|13267.4|13265.4|14
1651141410000|2022-04-28 10:23:30|13269.8|13267.8|13269.3|13267.3|13269.9|13267.9|13268.5|13266.5|16
1651141420000|2022-04-28 10:23:40|13269.1|13267.1|13268.4|13266.4|13269.6|13267.6|13268|13266|7
1651141430000|2022-04-28 10:23:50|13268.3|13266.3|13268.4|13266.4|13268.8|13266.8|13267.3|13265.3|8
1651141440000|2022-04-28 10:24:00|13268|13266|13268.1|13266.1|13269|13267|13267.9|13265.9|10
1651141450000|2022-04-28 10:24:10|13268.3|13266.3|13268.5|13266.5|13269.5|13267.5|13268.3|13266.3|10
1651141460000|2022-04-28 10:24:20|13268.6|13266.6|13269.5|13267.5|13269.5|13267.5|13268|13266|20
1651141470000|2022-04-28 10:24:30|13269.6|13267.6|13268.6|13266.6|13269.6|13267.6|13268.4|13266.4|23
1651141480000|2022-04-28 10:24:40|13268.5|13266.5|13267.9|13265.9|13268.6|13266.6|13267.1|13265.1|5
1651141490000|2022-04-28 10:24:50|13267.6|13265.6|13267.3|13265.3|13268|13266|13267.1|13265.1|4
1651141500000|2022-04-28 10:25:00|13266.6|13264.6|13264.3|13262.3|13266.6|13264.6|13264.3|13262.3|20
1651141510000|2022-04-28 10:25:10|13264.4|13262.4|13263.9|13261.9|13265.4|13263.4|13263.4|13261.4|14
1651141520000|2022-04-28 10:25:20|13264|13262|13263.1|13261.1|13264.5|13262.5|13263|13261|5
1651141530000|2022-04-28 10:25:30|13263.3|13261.3|13262.9|13260.9|13263.6|13261.6|13262.5|13260.5|12
1651141540000|2022-04-28 10:25:40|13262.8|13260.8|13263.5|13261.5|13263.8|13261.8|13262.6|13260.6|24
1651141550000|2022-04-28 10:25:50|13262.9|13260.9|13261.1|13259.1|13262.9|13260.9|13261.1|13259.1|13
1651141560000|2022-04-28 10:26:00|13261.3|13259.3|13262.1|13260.1|13262.1|13260.1|13259.1|13257.1|41
1651141570000|2022-04-28 10:26:10|13262|13260|13263.5|13261.5|13263.6|13261.6|13261.1|13259.1|6
1651141580000|2022-04-28 10:26:20|13263.6|13261.6|13261.6|13259.6|13264.9|13262.9|13261.4|13259.4|42
1651141590000|2022-04-28 10:26:30|13261.1|13259.1|13262.1|13260.1|13262.9|13260.9|13260.9|13258.9|7
1651141600000|2022-04-28 10:26:40|13262|13260|13264.6|13262.6|13266|13264|13262|13260|14
1651141610000|2022-04-28 10:26:50|13264.1|13262.1|13263.6|13261.6|13264.5|13262.5|13262.9|13260.9|11
1651141620000|2022-04-28 10:27:00|13264|13262|13263.9|13261.9|13265.9|13263.9|13263.6|13261.6|19
1651141630000|2022-04-28 10:27:10|13264.1|13262.1|13264.1|13262.1|13264.9|13262.9|13263.6|13261.6|13
1651141640000|2022-04-28 10:27:20|13264.3|13262.3|13266.8|13264.8|13266.8|13264.8|13264.3|13262.3|13
1651141650000|2022-04-28 10:27:30|13267|13265|13265.4|13263.4|13268.3|13266.3|13265.4|13263.4|31
1651141660000|2022-04-28 10:27:40|13265.3|13263.3|13263.8|13261.8|13265.3|13263.3|13263.3|13261.3|11
1651141670000|2022-04-28 10:27:50|13263.6|13261.6|13264.8|13262.8|13265.3|13263.3|13263.6|13261.6|4
1651141680000|2022-04-28 10:28:00|13264.4|13262.4|13261.8|13259.8|13264.4|13262.4|13261.5|13259.5|13
1651141690000|2022-04-28 10:28:10|13261.6|13259.6|13263.9|13261.9|13264|13262|13261.6|13259.6|9
1651141700000|2022-04-28 10:28:20|13264|13262|13262.1|13260.1|13264|13262|13262.1|13260.1|4
1651141710000|2022-04-28 10:28:30|13262.3|13260.3|13261.1|13259.1|13263|13261|13261.1|13259.1|10
1651141720000|2022-04-28 10:28:40|13261|13259|13261.5|13259.5|13262.6|13260.6|13261|13259|5
1651141730000|2022-04-28 10:28:50|13261.4|13259.4|13259.5|13257.5|13261.8|13259.8|13259.1|13257.1|15
1651141740000|2022-04-28 10:29:00|13259.4|13257.4|13256.4|13254.4|13259.9|13257.9|13256.4|13254.4|35
1651141750000|2022-04-28 10:29:10|13256.3|13254.3|13258.5|13256.5|13259.5|13257.5|13256.3|13254.3|30
1651141760000|2022-04-28 10:29:20|13258.4|13256.4|13259.4|13257.4|13259.4|13257.4|13257.1|13255.1|17
1651141770000|2022-04-28 10:29:30|13259.5|13257.5|13258|13256|13259.6|13257.6|13255.3|13253.3|52
1651141780000|2022-04-28 10:29:40|13257.6|13255.6|13258.8|13256.8|13260.6|13258.6|13256.6|13254.6|22
1651141790000|2022-04-28 10:29:50|13258|13256|13260.1|13258.1|13260.9|13258.9|13257.6|13255.6|21
1651141800000|2022-04-28 10:30:00|13260.4|13258.4|13259|13257|13260.6|13258.6|13255|13253|76
1651141810000|2022-04-28 10:30:10|13258.9|13256.9|13259.6|13257.6|13260|13258|13257.4|13255.4|25
1651141820000|2022-04-28 10:30:20|13259.3|13257.3|13260|13258|13260.9|13258.9|13257.4|13255.4|27
1651141830000|2022-04-28 10:30:30|13260.1|13258.1|13260.4|13258.4|13260.9|13258.9|13259.3|13257.3|31
1651141840000|2022-04-28 10:30:40|13260.5|13258.5|13261|13259|13261.6|13259.6|13259.5|13257.5|58
1651141850000|2022-04-28 10:30:50|13261.3|13259.3|13259.6|13257.6|13261.3|13259.3|13259.1|13257.1|8
1651141860000|2022-04-28 10:31:00|13259.8|13257.8|13261.6|13259.6|13262.6|13260.6|13259.8|13257.8|10
1651141870000|2022-04-28 10:31:10|13261.5|13259.5|13260.4|13258.4|13263|13261|13259.5|13257.5|26
1651141880000|2022-04-28 10:31:20|13260.3|13258.3|13260.4|13258.4|13262.1|13260.1|13258.8|13256.8|20
1651141890000|2022-04-28 10:31:30|13260.5|13258.5|13259.4|13257.4|13262.3|13260.3|13259.4|13257.4|25
1651141900000|2022-04-28 10:31:40|13259.3|13257.3|13260.4|13258.4|13260.8|13258.8|13258.9|13256.9|3
1651141910000|2022-04-28 10:31:50|13260.3|13258.3|13261.5|13259.5|13262.1|13260.1|13258.8|13256.8|27
1651141920000|2022-04-28 10:32:00|13261.6|13259.6|13261.4|13259.4|13261.9|13259.9|13259.4|13257.4|15
1651141930000|2022-04-28 10:32:10|13261.1|13259.1|13261.6|13259.6|13261.6|13259.6|13260.8|13258.8|0
1651141940000|2022-04-28 10:32:20|13261.8|13259.8|13262.8|13260.8|13262.8|13260.8|13261.4|13259.4|6
1651141950000|2022-04-28 10:32:30|13262.6|13260.6|13264.3|13262.3|13264.3|13262.3|13261.5|13259.5|23
1651141960000|2022-04-28 10:32:40|13264.1|13262.1|13264.9|13262.9|13265.4|13263.4|13264.1|13262.1|45
1651141970000|2022-04-28 10:32:50|13265|13263|13263.9|13261.9|13266.4|13264.4|13263.9|13261.9|34
1651141980000|2022-04-28 10:33:00|13264|13262|13264.8|13262.8|13264.8|13262.8|13263.5|13261.5|7
1651141990000|2022-04-28 10:33:10|13264.3|13262.3|13265.6|13263.6|13265.8|13263.8|13264.3|13262.3|21
1651142000000|2022-04-28 10:33:20|13266.1|13264.1|13268.3|13266.3|13269.1|13267.1|13265.9|13263.9|43
1651142010000|2022-04-28 10:33:30|13268.4|13266.4|13266.1|13264.1|13268.6|13266.6|13264.9|13262.9|10
1651142020000|2022-04-28 10:33:40|13266|13264|13265.8|13263.8|13266.5|13264.5|13264.9|13262.9|13
1651142030000|2022-04-28 10:33:50|13265.9|13263.9|13264.3|13262.3|13265.9|13263.9|13264.3|13262.3|3
1651142040000|2022-04-28 10:34:00|13264.4|13262.4|13264.1|13262.1|13264.9|13262.9|13262.9|13260.9|16
1651142050000|2022-04-28 10:34:10|13264.5|13262.5|13265.5|13263.5|13266.4|13264.4|13264.5|13262.5|2
1651142060000|2022-04-28 10:34:20|13265.4|13263.4|13264.8|13262.8|13265.9|13263.9|13263.6|13261.6|9
1651142070000|2022-04-28 10:34:30|13265.1|13263.1|13264.9|13262.9|13266.9|13264.9|13264.3|13262.3|27
1651142080000|2022-04-28 10:34:40|13265|13263|13267.1|13265.1|13267.1|13265.1|13264.4|13262.4|31
1651142090000|2022-04-28 10:34:50|13267|13265|13266.9|13264.9|13267|13265|13266.1|13264.1|3
1651142100000|2022-04-28 10:35:00|13266.8|13264.8|13268.8|13266.8|13269|13267|13266.6|13264.6|29
1651142110000|2022-04-28 10:35:10|13268.4|13266.4|13266.5|13264.5|13268.4|13266.4|13264.6|13262.6|11
1651142120000|2022-04-28 10:35:20|13266.4|13264.4|13266.6|13264.6|13266.8|13264.8|13265.5|13263.5|7
1651142130000|2022-04-28 10:35:30|13266.5|13264.5|13266.6|13264.6|13266.8|13264.8|13265.5|13263.5|11
1651142140000|2022-04-28 10:35:40|13266.5|13264.5|13265.9|13263.9|13266.5|13264.5|13265.3|13263.3|14
1651142150000|2022-04-28 10:35:50|13265.8|13263.8|13263.9|13261.9|13266|13264|13263.6|13261.6|3
1651142160000|2022-04-28 10:36:00|13263.8|13261.8|13262.1|13260.1|13264.4|13262.4|13261.6|13259.6|7
1651142170000|2022-04-28 10:36:10|13262|13260|13259.4|13257.4|13262|13260|13259|13257|47
1651142180000|2022-04-28 10:36:20|13259.3|13257.3|13261.1|13259.1|13261.4|13259.4|13258.5|13256.5|11
1651142190000|2022-04-28 10:36:30|13261.5|13259.5|13263.3|13261.3|13263.4|13261.4|13261.5|13259.5|15
1651142200000|2022-04-28 10:36:40|13263.1|13261.1|13262.4|13260.4|13263.1|13261.1|13261.6|13259.6|13
1651142210000|2022-04-28 10:36:50|13262.5|13260.5|13259.4|13257.4|13262.5|13260.5|13259|13257|38
1651142220000|2022-04-28 10:37:00|13259.1|13257.1|13257.1|13255.1|13261|13259|13255.8|13253.8|36
1651142230000|2022-04-28 10:37:10|13257.3|13255.3|13256.9|13254.9|13258.4|13256.4|13255.9|13253.9|17
1651142240000|2022-04-28 10:37:20|13256.4|13254.4|13257.1|13255.1|13257.6|13255.6|13256|13254|7
1651142250000|2022-04-28 10:37:30|13257|13255|13258.5|13256.5|13259.1|13257.1|13256.9|13254.9|6
1651142260000|2022-04-28 10:37:40|13258.9|13256.9|13259.9|13257.9|13261.3|13259.3|13258.8|13256.8|38
1651142270000|2022-04-28 10:37:50|13260.4|13258.4|13261|13259|13261.8|13259.8|13260.3|13258.3|10
1651142280000|2022-04-28 10:38:00|13260.3|13258.3|13260.8|13258.8|13261.1|13259.1|13260.1|13258.1|8
1651142290000|2022-04-28 10:38:10|13260.9|13258.9|13262.9|13260.9|13263.1|13261.1|13260.9|13258.9|31
1651142300000|2022-04-28 10:38:20|13263|13261|13264.4|13262.4|13264.9|13262.9|13262.8|13260.8|16
1651142310000|2022-04-28 10:38:30|13264.3|13262.3|13263.5|13261.5|13264.3|13262.3|13263.4|13261.4|8
1651142320000|2022-04-28 10:38:40|13263.9|13261.9|13265.3|13263.3|13265.3|13263.3|13263.9|13261.9|15
1651142330000|2022-04-28 10:38:50|13265.1|13263.1|13265.8|13263.8|13265.8|13263.8|13264.5|13262.5|5
1651142340000|2022-04-28 10:39:00|13265.9|13263.9|13267.8|13265.8|13268.5|13266.5|13265.9|13263.9|33
1651142350000|2022-04-28 10:39:10|13268.4|13266.4|13268.6|13266.6|13268.6|13266.6|13267.6|13265.6|13
1651142360000|2022-04-28 10:39:20|13268.5|13266.5|13268.6|13266.6|13269.1|13267.1|13268.4|13266.4|18
1651142370000|2022-04-28 10:39:30|13268.9|13266.9|13269.6|13267.6|13272.4|13270.4|13268.4|13266.4|52
1651142380000|2022-04-28 10:39:40|13269.8|13267.8|13268.6|13266.6|13269.8|13267.8|13267.3|13265.3|26
1651142390000|2022-04-28 10:39:50|13269.1|13267.1|13266.4|13264.4|13269.4|13267.4|13265.6|13263.6|9
1651142400000|2022-04-28 10:40:00|13266.3|13264.3|13263.3|13261.3|13266.9|13264.9|13262.8|13260.8|20
1651142410000|2022-04-28 10:40:10|13262.9|13260.9|13264.3|13262.3|13264.3|13262.3|13261.9|13259.9|14
1651142420000|2022-04-28 10:40:20|13264.1|13262.1|13263.6|13261.6|13264.6|13262.6|13263.3|13261.3|15
1651142430000|2022-04-28 10:40:30|13263.8|13261.8|13264.1|13262.1|13264.6|13262.6|13263.5|13261.5|21
1651142440000|2022-04-28 10:40:40|13263.6|13261.6|13262.5|13260.5|13263.6|13261.6|13260.6|13258.6|37
1651142450000|2022-04-28 10:40:50|13262.6|13260.6|13266.1|13264.1|13266.1|13264.1|13262.6|13260.6|11
1651142460000|2022-04-28 10:41:00|13266.3|13264.3|13267.3|13265.3|13268|13266|13266.3|13264.3|31
1651142470000|2022-04-28 10:41:10|13267.1|13265.1|13266.8|13264.8|13267.8|13265.8|13266.8|13264.8|6
1651142480000|2022-04-28 10:41:20|13266.9|13264.9|13269.3|13267.3|13269.4|13267.4|13266.9|13264.9|26
1651142490000|2022-04-28 10:41:30|13269.4|13267.4|13272.6|13270.6|13272.8|13270.8|13268.8|13266.8|65
1651142500000|2022-04-28 10:41:40|13272.5|13270.5|13274.1|13272.1|13274.3|13272.3|13272|13270|71
1651142510000|2022-04-28 10:41:50|13273.5|13271.5|13272.8|13270.8|13274|13272|13272.6|13270.6|29
1651142520000|2022-04-28 10:42:00|13272.9|13270.9|13271.1|13269.1|13272.9|13270.9|13270.5|13268.5|18
1651142530000|2022-04-28 10:42:10|13271.3|13269.3|13273.3|13271.3|13273.3|13271.3|13271.3|13269.3|14
1651142540000|2022-04-28 10:42:20|13273.4|13271.4|13275.5|13273.5|13275.9|13273.9|13273.4|13271.4|30
1651142550000|2022-04-28 10:42:30|13275.4|13273.4|13274.4|13272.4|13276.1|13274.1|13274.4|13272.4|11
1651142560000|2022-04-28 10:42:40|13274.5|13272.5|13273|13271|13274.9|13272.9|13272.3|13270.3|16
1651142570000|2022-04-28 10:42:50|13272.9|13270.9|13273.9|13271.9|13274.1|13272.1|13272.5|13270.5|16
1651142580000|2022-04-28 10:43:00|13274|13272|13273.9|13271.9|13274.8|13272.8|13273.8|13271.8|8
1651142590000|2022-04-28 10:43:10|13273.6|13271.6|13273.1|13271.1|13274|13272|13272.4|13270.4|8
1651142600000|2022-04-28 10:43:20|13273.3|13271.3|13273.9|13271.9|13273.9|13271.9|13273.1|13271.1|11
1651142610000|2022-04-28 10:43:30|13273.8|13271.8|13274.4|13272.4|13275.1|13273.1|13273.6|13271.6|20
1651142620000|2022-04-28 10:43:40|13274.5|13272.5|13275|13273|13275.3|13273.3|13274.1|13272.1|18
1651142630000|2022-04-28 10:43:50|13274.9|13272.9|13274.3|13272.3|13275.6|13273.6|13273.5|13271.5|10
1651142640000|2022-04-28 10:44:00|13274.1|13272.1|13276.4|13274.4|13277.1|13275.1|13274|13272|39
1651142650000|2022-04-28 10:44:10|13276.3|13274.3|13274.9|13272.9|13276.5|13274.5|13274.9|13272.9|6
1651142660000|2022-04-28 10:44:20|13275|13273|13273.9|13271.9|13275.1|13273.1|13273.8|13271.8|4
1651142670000|2022-04-28 10:44:30|13274|13272|13273.9|13271.9|13274.6|13272.6|13273.4|13271.4|12
1651142680000|2022-04-28 10:44:40|13273.8|13271.8|13273.9|13271.9|13274|13272|13273.1|13271.1|8
1651142690000|2022-04-28 10:44:50|13273.8|13271.8|13271.5|13269.5|13273.9|13271.9|13271.4|13269.4|21
1651142700000|2022-04-28 10:45:00|13271.3|13269.3|13271.1|13269.1|13272.4|13270.4|13270.6|13268.6|17
1651142710000|2022-04-28 10:45:10|13270.9|13268.9|13269.4|13267.4|13271|13269|13269.4|13267.4|9
1651142720000|2022-04-28 10:45:20|13269.3|13267.3|13268.5|13266.5|13269.5|13267.5|13268.3|13266.3|13
1651142730000|2022-04-28 10:45:30|13268.6|13266.6|13265.4|13263.4|13268.6|13266.6|13265.4|13263.4|36
1651142740000|2022-04-28 10:45:40|13265.3|13263.3|13264.5|13262.5|13265.9|13263.9|13260.9|13258.9|41
1651142750000|2022-04-28 10:45:50|13264.4|13262.4|13263.9|13261.9|13265.8|13263.8|13263.6|13261.6|22
1651142760000|2022-04-28 10:46:00|13263.8|13261.8|13265.9|13263.9|13265.9|13263.9|13262|13260|42
1651142770000|2022-04-28 10:46:10|13265.8|13263.8|13264.9|13262.9|13265.9|13263.9|13264.5|13262.5|12
1651142780000|2022-04-28 10:46:20|13265|13263|13263.6|13261.6|13265|13263|13262.8|13260.8|11
1651142790000|2022-04-28 10:46:30|13263.8|13261.8|13261.9|13259.9|13263.8|13261.8|13261.8|13259.8|9
1651142800000|2022-04-28 10:46:40|13261.8|13259.8|13260.4|13258.4|13262.3|13260.3|13260.3|13258.3|16
1651142810000|2022-04-28 10:46:50|13260.3|13258.3|13260.5|13258.5|13260.9|13258.9|13260|13258|19
1651142820000|2022-04-28 10:47:00|13260.4|13258.4|13258.6|13256.6|13260.6|13258.6|13258.5|13256.5|28
1651142830000|2022-04-28 10:47:10|13258.8|13256.8|13261.9|13259.9|13262.4|13260.4|13258.8|13256.8|15
1651142840000|2022-04-28 10:47:20|13261.6|13259.6|13263.4|13261.4|13263.6|13261.6|13261.6|13259.6|10
1651142850000|2022-04-28 10:47:30|13263.5|13261.5|13264.5|13262.5|13264.9|13262.9|13262.9|13260.9|16
1651142860000|2022-04-28 10:47:40|13264.6|13262.6|13262|13260|13264.9|13262.9|13261.6|13259.6|14
1651142870000|2022-04-28 10:47:50|13261.9|13259.9|13262.9|13260.9|13263|13261|13261.9|13259.9|17
1651142880000|2022-04-28 10:48:00|13262.8|13260.8|13258.3|13256.3|13262.8|13260.8|13257.8|13255.8|72
1651142890000|2022-04-28 10:48:10|13258.4|13256.4|13256.9|13254.9|13259.9|13257.9|13256.9|13254.9|51
1651142900000|2022-04-28 10:48:20|13257|13255|13254.3|13252.3|13257.3|13255.3|13253.1|13251.1|149
1651142910000|2022-04-28 10:48:30|13254.6|13252.6|13251.8|13249.8|13254.9|13252.9|13251.8|13249.8|45
1651142920000|2022-04-28 10:48:40|13251.9|13249.9|13252.1|13250.1|13252.9|13250.9|13251.4|13249.4|43
1651142930000|2022-04-28 10:48:50|13252.6|13250.6|13255.4|13253.4|13255.4|13253.4|13252.6|13250.6|53
1651142940000|2022-04-28 10:49:00|13255.3|13253.3|13253|13251|13255.5|13253.5|13252.8|13250.8|33
1651142950000|2022-04-28 10:49:10|13253.1|13251.1|13253.1|13251.1|13254.4|13252.4|13252.6|13250.6|14
1651142960000|2022-04-28 10:49:20|13252.8|13250.8|13250.4|13248.4|13252.8|13250.8|13249.5|13247.5|57
1651142970000|2022-04-28 10:49:30|13250.3|13248.3|13252.6|13250.6|13252.8|13250.8|13249.4|13247.4|36
1651142980000|2022-04-28 10:49:40|13252.4|13250.4|13251.1|13249.1|13252.9|13250.9|13251.1|13249.1|6
1651142990000|2022-04-28 10:49:50|13251.3|13249.3|13253.9|13251.9|13254.1|13252.1|13250.9|13248.9|141
1651143000000|2022-04-28 10:50:00|13253.8|13251.8|13258.3|13256.3|13260.4|13258.4|13253.3|13251.3|218
1651143010000|2022-04-28 10:50:10|13258|13256|13259.4|13257.4|13259.6|13257.6|13257.5|13255.5|13
1651143020000|2022-04-28 10:50:20|13259.3|13257.3|13256.6|13254.6|13259.3|13257.3|13256.3|13254.3|12
1651143030000|2022-04-28 10:50:30|13256.5|13254.5|13255.3|13253.3|13256.6|13254.6|13254.6|13252.6|20
1651143040000|2022-04-28 10:50:40|13255.4|13253.4|13254.4|13252.4|13255.8|13253.8|13253.9|13251.9|6
1651143050000|2022-04-28 10:50:50|13254.5|13252.5|13255.6|13253.6|13256.5|13254.5|13254.5|13252.5|13
1651143060000|2022-04-28 10:51:00|13255.5|13253.5|13256.4|13254.4|13257.9|13255.9|13253.6|13251.6|27
1651143070000|2022-04-28 10:51:10|13256.3|13254.3|13257.8|13255.8|13258.8|13256.8|13256.1|13254.1|11
1651143080000|2022-04-28 10:51:20|13257.6|13255.6|13258.5|13256.5|13260.8|13258.8|13257.6|13255.6|36
1651143090000|2022-04-28 10:51:30|13258.6|13256.6|13258.8|13256.8|13259.9|13257.9|13258.5|13256.5|14
1651143100000|2022-04-28 10:51:40|13258.9|13256.9|13258.9|13256.9|13259.8|13257.8|13258.6|13256.6|19
1651143110000|2022-04-28 10:51:50|13259|13257|13259.5|13257.5|13259.9|13257.9|13257.9|13255.9|13
1651143120000|2022-04-28 10:52:00|13259.6|13257.6|13255.1|13253.1|13260|13258|13254.5|13252.5|23
1651143130000|2022-04-28 10:52:10|13255.6|13253.6|13256.6|13254.6|13256.8|13254.8|13255.5|13253.5|13
1651143140000|2022-04-28 10:52:20|13256.8|13254.8|13255.4|13253.4|13257.1|13255.1|13254.8|13252.8|19
1651143150000|2022-04-28 10:52:30|13255.5|13253.5|13255.4|13253.4|13256.1|13254.1|13254.9|13252.9|16
1651143160000|2022-04-28 10:52:40|13255.5|13253.5|13255.4|13253.4|13256.5|13254.5|13254.9|13252.9|14
1651143170000|2022-04-28 10:52:50|13255.3|13253.3|13255.5|13253.5|13256.5|13254.5|13255.3|13253.3|3
1651143180000|2022-04-28 10:53:00|13256.1|13254.1|13257.4|13255.4|13259.8|13257.8|13256.1|13254.1|31
1651143190000|2022-04-28 10:53:10|13257.6|13255.6|13256.6|13254.6|13257.6|13255.6|13255.9|13253.9|9
1651143200000|2022-04-28 10:53:20|13256.5|13254.5|13255.1|13253.1|13256.6|13254.6|13254.3|13252.3|13
1651143210000|2022-04-28 10:53:30|13255.4|13253.4|13254.5|13252.5|13255.6|13253.6|13253.3|13251.3|8
1651143220000|2022-04-28 10:53:40|13254.4|13252.4|13255.1|13253.1|13255.5|13253.5|13254.4|13252.4|24
1651143230000|2022-04-28 10:53:50|13255.3|13253.3|13253.9|13251.9|13255.6|13253.6|13253.9|13251.9|13
1651143240000|2022-04-28 10:54:00|13253.8|13251.8|13254.1|13252.1|13255.6|13253.6|13253.8|13251.8|12
1651143250000|2022-04-28 10:54:10|13254.3|13252.3|13255.5|13253.5|13255.9|13253.9|13254.3|13252.3|7
1651143260000|2022-04-28 10:54:20|13255.6|13253.6|13255.5|13253.5|13255.9|13253.9|13255.4|13253.4|6
1651143270000|2022-04-28 10:54:30|13255.4|13253.4|13254.5|13252.5|13255.6|13253.6|13254.5|13252.5|11
1651143280000|2022-04-28 10:54:40|13254.4|13252.4|13254.9|13252.9|13255|13253|13254.4|13252.4|19
1651143290000|2022-04-28 10:54:50|13254.8|13252.8|13254.6|13252.6|13255.9|13253.9|13254.4|13252.4|7
1651143300000|2022-04-28 10:55:00|13254.9|13252.9|13253.8|13251.8|13255.9|13253.9|13252|13250|44
1651143310000|2022-04-28 10:55:10|13253.6|13251.6|13253.1|13251.1|13253.6|13251.6|13252.9|13250.9|7
1651143320000|2022-04-28 10:55:20|13253.3|13251.3|13253.1|13251.1|13254.1|13252.1|13252.8|13250.8|12
1651143330000|2022-04-28 10:55:30|13253.4|13251.4|13253|13251|13254|13252|13252.9|13250.9|5
1651143340000|2022-04-28 10:55:40|13253.1|13251.1|13253.6|13251.6|13253.9|13251.9|13252.9|13250.9|14
1651143350000|2022-04-28 10:55:50|13253.8|13251.8|13254.5|13252.5|13254.9|13252.9|13253.8|13251.8|5
1651143360000|2022-04-28 10:56:00|13255.1|13253.1|13260.4|13258.4|13261|13259|13254.9|13252.9|40
1651143370000|2022-04-28 10:56:10|13260.5|13258.5|13259.6|13257.6|13261.1|13259.1|13259.5|13257.5|9
1651143380000|2022-04-28 10:56:20|13259.4|13257.4|13260.4|13258.4|13262.1|13260.1|13258.8|13256.8|37
1651143390000|2022-04-28 10:56:30|13260.3|13258.3|13258.3|13256.3|13260.3|13258.3|13256.8|13254.8|27
1651143400000|2022-04-28 10:56:40|13258.4|13256.4|13258|13256|13258.5|13256.5|13257.1|13255.1|8
1651143410000|2022-04-28 10:56:50|13257.9|13255.9|13257.1|13255.1|13258.6|13256.6|13256.9|13254.9|11
1651143420000|2022-04-28 10:57:00|13256.9|13254.9|13257.9|13255.9|13258.3|13256.3|13256.3|13254.3|14
1651143430000|2022-04-28 10:57:10|13257.8|13255.8|13256.5|13254.5|13258.1|13256.1|13256.5|13254.5|19
1651143440000|2022-04-28 10:57:20|13256.6|13254.6|13258.4|13256.4|13259.4|13257.4|13256.5|13254.5|20
1651143450000|2022-04-28 10:57:30|13258.5|13256.5|13258.5|13256.5|13259.3|13257.3|13257.5|13255.5|17
1651143460000|2022-04-28 10:57:40|13258.6|13256.6|13257.5|13255.5|13259|13257|13257.4|13255.4|14
1651143470000|2022-04-28 10:57:50|13257.4|13255.4|13259.1|13257.1|13259.4|13257.4|13257.4|13255.4|9
1651143480000|2022-04-28 10:58:00|13259.3|13257.3|13260.4|13258.4|13260.9|13258.9|13259.1|13257.1|28
1651143490000|2022-04-28 10:58:10|13260.6|13258.6|13260.9|13258.9|13261|13259|13259.9|13257.9|3
1651143500000|2022-04-28 10:58:20|13261|13259|13263|13261|13264.5|13262.5|13260.6|13258.6|48
1651143510000|2022-04-28 10:58:30|13262.9|13260.9|13264.1|13262.1|13264.3|13262.3|13262.5|13260.5|31
1651143520000|2022-04-28 10:58:40|13264|13262|13264.1|13262.1|13264.5|13262.5|13262.9|13260.9|37
1651143530000|2022-04-28 10:58:50|13263.9|13261.9|13263.4|13261.4|13264.5|13262.5|13263.1|13261.1|23
1651143540000|2022-04-28 10:59:00|13263.5|13261.5|13263.8|13261.8|13263.8|13261.8|13263.1|13261.1|3
1651143550000|2022-04-28 10:59:10|13263.6|13261.6|13264.1|13262.1|13264.4|13262.4|13263.6|13261.6|20
1651143560000|2022-04-28 10:59:20|13264.3|13262.3|13265|13263|13265.1|13263.1|13264.3|13262.3|14
1651143570000|2022-04-28 10:59:30|13264.9|13262.9|13267.6|13265.6|13267.6|13265.6|13264.9|13262.9|24
1651143580000|2022-04-28 10:59:40|13267.8|13265.8|13271|13269|13271|13269|13267.1|13265.1|49
1651143590000|2022-04-28 10:59:50|13270.9|13268.9|13268.8|13266.8|13271|13269|13268.6|13266.6|44
1651143600000|2022-04-28 11:00:00|13269.4|13267.4|13269.9|13267.9|13270.8|13268.8|13267.1|13265.1|69
1651143610000|2022-04-28 11:00:10|13269.8|13267.8|13269.6|13267.6|13270.9|13268.9|13269.6|13267.6|18
1651143620000|2022-04-28 11:00:20|13269.5|13267.5|13271.8|13269.8|13272.6|13270.6|13268.9|13266.9|53
1651143630000|2022-04-28 11:00:30|13271.1|13269.1|13271.4|13269.4|13271.6|13269.6|13269.3|13267.3|16
1651143640000|2022-04-28 11:00:40|13271.3|13269.3|13271.4|13269.4|13272.3|13270.3|13269.9|13267.9|43
1651143650000|2022-04-28 11:00:50|13271.3|13269.3|13271.5|13269.5|13272.4|13270.4|13269.3|13267.3|40
1651143660000|2022-04-28 11:01:00|13271.4|13269.4|13273.8|13271.8|13273.8|13271.8|13269.8|13267.8|50
1651143670000|2022-04-28 11:01:10|13273.9|13271.9|13275|13273|13275.6|13273.6|13273.6|13271.6|55
1651143680000|2022-04-28 11:01:20|13274.6|13272.6|13276.8|13274.8|13278.8|13276.8|13274.4|13272.4|119
1651143690000|2022-04-28 11:01:30|13276.9|13274.9|13274.1|13272.1|13278.1|13276.1|13274.1|13272.1|63
1651143700000|2022-04-28 11:01:40|13274.3|13272.3|13275|13273|13275.5|13273.5|13274|13272|29
1651143710000|2022-04-28 11:01:50|13275.1|13273.1|13275.1|13273.1|13276.6|13274.6|13274.6|13272.6|17
1651143720000|2022-04-28 11:02:00|13275.3|13273.3|13277.4|13275.4|13277.6|13275.6|13275.3|13273.3|19
1651143730000|2022-04-28 11:02:10|13277.1|13275.1|13277.1|13275.1|13278.1|13276.1|13276.6|13274.6|9
1651143740000|2022-04-28 11:02:20|13276.9|13274.9|13277.8|13275.8|13278|13276|13276.6|13274.6|9
1651143750000|2022-04-28 11:02:30|13277.6|13275.6|13275.5|13273.5|13278.1|13276.1|13275.5|13273.5|63
1651143760000|2022-04-28 11:02:40|13275.6|13273.6|13277.4|13275.4|13277.5|13275.5|13275.5|13273.5|16
1651143770000|2022-04-28 11:02:50|13277.3|13275.3|13283|13281|13284.4|13282.4|13277.3|13275.3|137
1651143780000|2022-04-28 11:03:00|13282.8|13280.8|13283|13281|13285.1|13283.1|13281.8|13279.8|61
1651143790000|2022-04-28 11:03:10|13282.8|13280.8|13285.1|13283.1|13285.4|13283.4|13281.6|13279.6|58
1651143800000|2022-04-28 11:03:20|13285.3|13283.3|13284|13282|13286.1|13284.1|13282.4|13280.4|85
1651143810000|2022-04-28 11:03:30|13284.1|13282.1|13284|13282|13285.6|13283.6|13282.6|13280.6|26
1651143820000|2022-04-28 11:03:40|13284.3|13282.3|13287.9|13285.9|13288.5|13286.5|13284|13282|80
1651143830000|2022-04-28 11:03:50|13288.3|13286.3|13288.3|13286.3|13290.3|13288.3|13287.3|13285.3|101
1651143840000|2022-04-28 11:04:00|13288.1|13286.1|13287.3|13285.3|13289.8|13287.8|13286.8|13284.8|59
1651143850000|2022-04-28 11:04:10|13287.6|13285.6|13286.6|13284.6|13287.8|13285.8|13286.1|13284.1|27
1651143860000|2022-04-28 11:04:20|13286.5|13284.5|13291|13289|13291|13289|13286.4|13284.4|39
1651143870000|2022-04-28 11:04:30|13290.9|13288.9|13294.3|13292.3|13294.4|13292.4|13289.6|13287.6|81
1651143880000|2022-04-28 11:04:40|13294.1|13292.1|13292.5|13290.5|13295.1|13293.1|13292.5|13290.5|43
1651143890000|2022-04-28 11:04:50|13292.8|13290.8|13293.5|13291.5|13294|13292|13292.4|13290.4|16
1651143900000|2022-04-28 11:05:00|13293.6|13291.6|13296.8|13294.8|13297.9|13295.9|13293.5|13291.5|91
1651143910000|2022-04-28 11:05:10|13296.5|13294.5|13297|13295|13297.3|13295.3|13295.9|13293.9|21
1651143920000|2022-04-28 11:05:20|13297.1|13295.1|13297.3|13295.3|13297.6|13295.6|13296.9|13294.9|19
1651143930000|2022-04-28 11:05:30|13297.1|13295.1|13297.6|13295.6|13298.1|13296.1|13296.6|13294.6|35
1651143940000|2022-04-28 11:05:40|13297.5|13295.5|13296.9|13294.9|13298.3|13296.3|13296.5|13294.5|27
1651143950000|2022-04-28 11:05:50|13297|13295|13296.3|13294.3|13297.5|13295.5|13295.8|13293.8|25
1651143960000|2022-04-28 11:06:00|13296.1|13294.1|13298|13296|13298.8|13296.8|13295.5|13293.5|58
1651143970000|2022-04-28 11:06:10|13297.1|13295.1|13295.3|13293.3|13297.3|13295.3|13294.4|13292.4|73
1651143980000|2022-04-28 11:06:20|13295.1|13293.1|13294.5|13292.5|13295.8|13293.8|13294.4|13292.4|24
1651143990000|2022-04-28 11:06:30|13294.6|13292.6|13292.6|13290.6|13294.6|13292.6|13292.6|13290.6|64
1651144000000|2022-04-28 11:06:40|13293|13291|13294.5|13292.5|13295.3|13293.3|13292.6|13290.6|26
1651144010000|2022-04-28 11:06:50|13294.8|13292.8|13293.5|13291.5|13295.3|13293.3|13293.4|13291.4|46
1651144020000|2022-04-28 11:07:00|13293.4|13291.4|13296.1|13294.1|13296.4|13294.4|13293.4|13291.4|41
1651144030000|2022-04-28 11:07:10|13296.3|13294.3|13299.8|13297.8|13301.4|13299.4|13296.3|13294.3|81
1651144040000|2022-04-28 11:07:20|13300|13298|13302|13300|13302|13300|13299.8|13297.8|67
1651144050000|2022-04-28 11:07:30|13302.1|13300.1|13303.5|13301.5|13304.1|13302.1|13301.9|13299.9|56
1651144060000|2022-04-28 11:07:40|13303.1|13301.1|13302.5|13300.5|13303.1|13301.1|13301.9|13299.9|42
1651144070000|2022-04-28 11:07:50|13302.8|13300.8|13302.9|13300.9|13303.4|13301.4|13302.3|13300.3|59
1651144080000|2022-04-28 11:08:00|13303|13301|13302.5|13300.5|13303.4|13301.4|13301.5|13299.5|46
1651144090000|2022-04-28 11:08:10|13302.6|13300.6|13305.3|13303.3|13305.3|13303.3|13301.8|13299.8|26
1651144100000|2022-04-28 11:08:20|13305.4|13303.4|13306.5|13304.5|13306.8|13304.8|13305.3|13303.3|40
1651144110000|2022-04-28 11:08:30|13306.6|13304.6|13306|13304|13306.8|13304.8|13305.3|13303.3|20
1651144120000|2022-04-28 11:08:40|13306.1|13304.1|13308.3|13306.3|13309.1|13307.1|13306|13304|44
1651144130000|2022-04-28 11:08:50|13309.4|13307.4|13311.5|13309.5|13312|13310|13309.3|13307.3|64
1651144140000|2022-04-28 11:09:00|13311.1|13309.1|13313|13311|13314.8|13312.8|13310.9|13308.9|101
1651144150000|2022-04-28 11:09:10|13312.4|13310.4|13308.6|13306.6|13312.6|13310.6|13308.5|13306.5|70
1651144160000|2022-04-28 11:09:20|13308.4|13306.4|13309.1|13307.1|13309.3|13307.3|13307.4|13305.4|106
1651144170000|2022-04-28 11:09:30|13309|13307|13312.4|13310.4|13313.3|13311.3|13309|13307|56
1651144180000|2022-04-28 11:09:40|13312.9|13310.9|13312.5|13310.5|13314.3|13312.3|13312.5|13310.5|61
1651144190000|2022-04-28 11:09:50|13312.4|13310.4|13310.8|13308.8|13312.6|13310.6|13310.5|13308.5|32
1651144200000|2022-04-28 11:10:00|13311|13309|13313.3|13311.3|13314|13312|13310.9|13308.9|39
1651144210000|2022-04-28 11:10:10|13313.4|13311.4|13313.8|13311.8|13314.3|13312.3|13312|13310|13
1651144220000|2022-04-28 11:10:20|13314|13312|13313|13311|13314.9|13312.9|13313|13311|36
1651144230000|2022-04-28 11:10:30|13313.1|13311.1|13311.9|13309.9|13313.6|13311.6|13311.9|13309.9|23
1651144240000|2022-04-28 11:10:40|13311.8|13309.8|13310.5|13308.5|13311.8|13309.8|13309.9|13307.9|30
1651144250000|2022-04-28 11:10:50|13310.4|13308.4|13309.8|13307.8|13310.6|13308.6|13309.6|13307.6|16
1651144260000|2022-04-28 11:11:00|13309.9|13307.9|13310.6|13308.6|13310.8|13308.8|13309.5|13307.5|8
1651144270000|2022-04-28 11:11:10|13310.8|13308.8|13307.6|13305.6|13310.9|13308.9|13306.4|13304.4|52
1651144280000|2022-04-28 11:11:20|13307.5|13305.5|13307.5|13305.5|13307.9|13305.9|13306.8|13304.8|37
1651144290000|2022-04-28 11:11:30|13307.4|13305.4|13308.3|13306.3|13308.3|13306.3|13304.8|13302.8|71
1651144300000|2022-04-28 11:11:40|13308.1|13306.1|13307.3|13305.3|13308.3|13306.3|13306.6|13304.6|29
1651144310000|2022-04-28 11:11:50|13307.6|13305.6|13311|13309|13311.3|13309.3|13307.5|13305.5|86
1651144320000|2022-04-28 11:12:00|13310.4|13308.4|13309.9|13307.9|13311|13309|13309.5|13307.5|21
1651144330000|2022-04-28 11:12:10|13309.8|13307.8|13308.6|13306.6|13311.1|13309.1|13308.6|13306.6|53
1651144340000|2022-04-28 11:12:20|13307.9|13305.9|13307.1|13305.1|13308|13306|13306.6|13304.6|29
1651144350000|2022-04-28 11:12:30|13307.3|13305.3|13307.3|13305.3|13307.4|13305.4|13306.8|13304.8|11
1651144360000|2022-04-28 11:12:40|13307.4|13305.4|13303.8|13301.8|13307.4|13305.4|13303.6|13301.6|40
1651144370000|2022-04-28 11:12:50|13303.6|13301.6|13303.9|13301.9|13304.5|13302.5|13302.1|13300.1|46
1651144380000|2022-04-28 11:13:00|13304|13302|13303.8|13301.8|13305.1|13303.1|13303.6|13301.6|15
1651144390000|2022-04-28 11:13:10|13303.6|13301.6|13303.1|13301.1|13304.4|13302.4|13303.1|13301.1|40
1651144400000|2022-04-28 11:13:20|13303|13301|13302.5|13300.5|13303.4|13301.4|13302.1|13300.1|9
1651144410000|2022-04-28 11:13:30|13302.4|13300.4|13303|13301|13303|13301|13301.9|13299.9|17
1651144420000|2022-04-28 11:13:40|13302.9|13300.9|13302.5|13300.5|13303|13301|13302.3|13300.3|12
1651144430000|2022-04-28 11:13:50|13302.4|13300.4|13303.4|13301.4|13304.4|13302.4|13302.3|13300.3|8
1651144440000|2022-04-28 11:14:00|13303.5|13301.5|13303.5|13301.5|13303.6|13301.6|13302.4|13300.4|22
1651144450000|2022-04-28 11:14:10|13303.4|13301.4|13302.4|13300.4|13303.5|13301.5|13302.4|13300.4|19
1651144460000|2022-04-28 11:14:20|13302.6|13300.6|13301.1|13299.1|13302.8|13300.8|13300.1|13298.1|56
1651144470000|2022-04-28 11:14:30|13301|13299|13300.4|13298.4|13301.3|13299.3|13299.8|13297.8|37
1651144480000|2022-04-28 11:14:40|13300.3|13298.3|13301.6|13299.6|13301.9|13299.9|13299.8|13297.8|8
1651144490000|2022-04-28 11:14:50|13301.5|13299.5|13299.4|13297.4|13302|13300|13298.9|13296.9|14
1651144500000|2022-04-28 11:15:00|13299.1|13297.1|13299.6|13297.6|13301|13299|13298.8|13296.8|20
1651144510000|2022-04-28 11:15:10|13299.9|13297.9|13300|13298|13300.6|13298.6|13299.6|13297.6|19
1651144520000|2022-04-28 11:15:20|13299.9|13297.9|13299.3|13297.3|13300.5|13298.5|13299.3|13297.3|11
1651144530000|2022-04-28 11:15:30|13299.4|13297.4|13299.4|13297.4|13300.4|13298.4|13299.1|13297.1|17
1651144540000|2022-04-28 11:15:40|13299.3|13297.3|13298.8|13296.8|13299.3|13297.3|13297.6|13295.6|22
1651144550000|2022-04-28 11:15:50|13298.6|13296.6|13295.8|13293.8|13298.8|13296.8|13295.3|13293.3|21
1651144560000|2022-04-28 11:16:00|13295.6|13293.6|13298|13296|13298.8|13296.8|13295.4|13293.4|24
1651144570000|2022-04-28 11:16:10|13298.1|13296.1|13298.4|13296.4|13299.1|13297.1|13297.8|13295.8|13
1651144580000|2022-04-28 11:16:20|13298.5|13296.5|13298.6|13296.6|13299|13297|13298.1|13296.1|22
1651144590000|2022-04-28 11:16:30|13298.5|13296.5|13297.1|13295.1|13298.5|13296.5|13297.1|13295.1|33
1651144600000|2022-04-28 11:16:40|13297|13295|13295.5|13293.5|13297.5|13295.5|13295.4|13293.4|11
1651144610000|2022-04-28 11:16:50|13295.4|13293.4|13296.3|13294.3|13296.3|13294.3|13294.5|13292.5|55
1651144620000|2022-04-28 11:17:00|13296.1|13294.1|13297.1|13295.1|13297.8|13295.8|13295.4|13293.4|18
1651144630000|2022-04-28 11:17:10|13297|13295|13297.6|13295.6|13297.9|13295.9|13296.3|13294.3|12
1651144640000|2022-04-28 11:17:20|13298.1|13296.1|13297.3|13295.3|13298.6|13296.6|13297.1|13295.1|14
1651144650000|2022-04-28 11:17:30|13297.4|13295.4|13297.9|13295.9|13298.3|13296.3|13297.1|13295.1|15
1651144660000|2022-04-28 11:17:40|13298.1|13296.1|13298.6|13296.6|13299.1|13297.1|13297.6|13295.6|18
1651144670000|2022-04-28 11:17:50|13300|13298|13301|13299|13301.4|13299.4|13300|13298|31
1651144680000|2022-04-28 11:18:00|13301.6|13299.6|13301.1|13299.1|13303.9|13301.9|13299.5|13297.5|52
1651144690000|2022-04-28 11:18:10|13301.3|13299.3|13299.3|13297.3|13301.3|13299.3|13299.1|13297.1|10
1651144700000|2022-04-28 11:18:20|13299.1|13297.1|13300.5|13298.5|13300.5|13298.5|13298.8|13296.8|6
1651144710000|2022-04-28 11:18:30|13300.6|13298.6|13298.8|13296.8|13301.3|13299.3|13298.6|13296.6|8
1651144720000|2022-04-28 11:18:40|13298.4|13296.4|13300.6|13298.6|13301.5|13299.5|13298.4|13296.4|19
1651144730000|2022-04-28 11:18:50|13300.5|13298.5|13300.3|13298.3|13301.5|13299.5|13300.1|13298.1|15
1651144740000|2022-04-28 11:19:00|13300.4|13298.4|13302.5|13300.5|13303.6|13301.6|13300.3|13298.3|30
1651144750000|2022-04-28 11:19:10|13302.6|13300.6|13302.6|13300.6|13303.1|13301.1|13302.4|13300.4|8
1651144760000|2022-04-28 11:19:20|13302.9|13300.9|13301.3|13299.3|13303.3|13301.3|13301.1|13299.1|22
1651144770000|2022-04-28 11:19:30|13301.1|13299.1|13302.4|13300.4|13302.5|13300.5|13301.1|13299.1|8
1651144780000|2022-04-28 11:19:40|13302.5|13300.5|13301.8|13299.8|13303.1|13301.1|13301.8|13299.8|12
1651144790000|2022-04-28 11:19:50|13300.9|13298.9|13301.3|13299.3|13301.9|13299.9|13300.4|13298.4|34
1651144800000|2022-04-28 11:20:00|13301.4|13299.4|13300.8|13298.8|13301.9|13299.9|13300.3|13298.3|17
1651144810000|2022-04-28 11:20:10|13300.6|13298.6|13300.3|13298.3|13301.9|13299.9|13300.3|13298.3|19
1651144820000|2022-04-28 11:20:20|13300.4|13298.4|13299.5|13297.5|13300.9|13298.9|13299.3|13297.3|13
1651144830000|2022-04-28 11:20:30|13300|13298|13299.8|13297.8|13300.4|13298.4|13299.3|13297.3|8
1651144840000|2022-04-28 11:20:40|13299.6|13297.6|13299.1|13297.1|13299.9|13297.9|13299.1|13297.1|12
1651144850000|2022-04-28 11:20:50|13299.3|13297.3|13299|13297|13299.9|13297.9|13298.6|13296.6|7
1651144860000|2022-04-28 11:21:00|13298.6|13296.6|13296.6|13294.6|13298.6|13296.6|13296.4|13294.4|32
1651144870000|2022-04-28 11:21:10|13296.8|13294.8|13297.6|13295.6|13298|13296|13296.6|13294.6|17
1651144880000|2022-04-28 11:21:20|13297.5|13295.5|13296.6|13294.6|13297.5|13295.5|13295.5|13293.5|24
1651144890000|2022-04-28 11:21:30|13296.1|13294.1|13296.6|13294.6|13297.3|13295.3|13295.5|13293.5|51
1651144900000|2022-04-28 11:21:40|13296.9|13294.9|13295.1|13293.1|13297.3|13295.3|13295.1|13293.1|6
1651144910000|2022-04-28 11:21:50|13295.3|13293.3|13293|13291|13295.4|13293.4|13292.5|13290.5|34
1651144920000|2022-04-28 11:22:00|13292.9|13290.9|13293.1|13291.1|13294|13292|13292.6|13290.6|43
1651144930000|2022-04-28 11:22:10|13292.9|13290.9|13293.9|13291.9|13294.9|13292.9|13291.4|13289.4|42
1651144940000|2022-04-28 11:22:20|13293.6|13291.6|13294.6|13292.6|13294.9|13292.9|13293.4|13291.4|12
1651144950000|2022-04-28 11:22:30|13294.8|13292.8|13297.6|13295.6|13298.3|13296.3|13294.4|13292.4|30
1651144960000|2022-04-28 11:22:40|13297.8|13295.8|13296.6|13294.6|13299.5|13297.5|13296.5|13294.5|27
1651144970000|2022-04-28 11:22:50|13296.8|13294.8|13297.8|13295.8|13298.3|13296.3|13296.6|13294.6|17
1651144980000|2022-04-28 11:23:00|13298.1|13296.1|13297.6|13295.6|13299.9|13297.9|13297.6|13295.6|35
1651144990000|2022-04-28 11:23:10|13297.9|13295.9|13298.9|13296.9|13299.1|13297.1|13297.6|13295.6|1
1651145000000|2022-04-28 11:23:20|13298.6|13296.6|13296.8|13294.8|13298.6|13296.6|13296.8|13294.8|4
1651145010000|2022-04-28 11:23:30|13296.9|13294.9|13298.1|13296.1|13298.1|13296.1|13296.8|13294.8|14
1651145020000|2022-04-28 11:23:40|13298.3|13296.3|13298.8|13296.8|13299.4|13297.4|13298.1|13296.1|9
1651145030000|2022-04-28 11:23:50|13298.6|13296.6|13298.4|13296.4|13298.9|13296.9|13298.1|13296.1|9
1651145040000|2022-04-28 11:24:00|13298.3|13296.3|13293.9|13291.9|13298.3|13296.3|13293.1|13291.1|20
1651145050000|2022-04-28 11:24:10|13293.6|13291.6|13295.3|13293.3|13295.9|13293.9|13293.1|13291.1|27
1651145060000|2022-04-28 11:24:20|13295.6|13293.6|13295.9|13293.9|13297.1|13295.1|13295.5|13293.5|18
1651145070000|2022-04-28 11:24:30|13295.8|13293.8|13297.1|13295.1|13297.9|13295.9|13295.5|13293.5|15
1651145080000|2022-04-28 11:24:40|13297|13295|13296.3|13294.3|13297|13295|13296.1|13294.1|4
1651145090000|2022-04-28 11:24:50|13296.8|13294.8|13297.9|13295.9|13298.5|13296.5|13296.8|13294.8|20
1651145100000|2022-04-28 11:25:00|13298|13296|13296.6|13294.6|13298.3|13296.3|13295.4|13293.4|22
1651145110000|2022-04-28 11:25:10|13296.5|13294.5|13297.3|13295.3|13297.8|13295.8|13296.3|13294.3|49
1651145120000|2022-04-28 11:25:20|13296.9|13294.9|13298.5|13296.5|13298.9|13296.9|13296.5|13294.5|13
1651145130000|2022-04-28 11:25:30|13298.4|13296.4|13298.4|13296.4|13299|13297|13298.3|13296.3|18
1651145140000|2022-04-28 11:25:40|13297.1|13295.1|13294.4|13292.4|13297.1|13295.1|13294.4|13292.4|21
1651145150000|2022-04-28 11:25:50|13293.4|13291.4|13292.8|13290.8|13293.8|13291.8|13292.1|13290.1|13
1651145160000|2022-04-28 11:26:00|13293|13291|13290.4|13288.4|13293.4|13291.4|13290.3|13288.3|33
1651145170000|2022-04-28 11:26:10|13290.6|13288.6|13291.6|13289.6|13291.6|13289.6|13290.1|13288.1|49
1651145180000|2022-04-28 11:26:20|13291.8|13289.8|13289.3|13287.3|13292|13290|13289|13287|25
1651145190000|2022-04-28 11:26:30|13289|13287|13291.3|13289.3|13291.6|13289.6|13288.9|13286.9|52
1651145200000|2022-04-28 11:26:40|13291.1|13289.1|13291|13289|13291.1|13289.1|13290|13288|24
1651145210000|2022-04-28 11:26:50|13291.1|13289.1|13295.5|13293.5|13295.6|13293.6|13291|13289|28
1651145220000|2022-04-28 11:27:00|13295.6|13293.6|13298.4|13296.4|13299|13297|13295.6|13293.6|36
1651145230000|2022-04-28 11:27:10|13298.5|13296.5|13299.6|13297.6|13301.4|13299.4|13298.5|13296.5|57
1651145240000|2022-04-28 11:27:20|13299.5|13297.5|13299.8|13297.8|13302.1|13300.1|13299.4|13297.4|60
1651145250000|2022-04-28 11:27:30|13299.9|13297.9|13297.9|13295.9|13300.3|13298.3|13297.8|13295.8|13
1651145260000|2022-04-28 11:27:40|13297.6|13295.6|13294.4|13292.4|13297.6|13295.6|13294|13292|24
1651145270000|2022-04-28 11:27:50|13293.9|13291.9|13293.3|13291.3|13294.1|13292.1|13293|13291|27
1651145280000|2022-04-28 11:28:00|13293.4|13291.4|13293.4|13291.4|13293.5|13291.5|13292.3|13290.3|22
1651145290000|2022-04-28 11:28:10|13294|13292|13292.5|13290.5|13296.1|13294.1|13292.5|13290.5|25
1651145300000|2022-04-28 11:28:20|13292.3|13290.3|13293.6|13291.6|13294.3|13292.3|13292.3|13290.3|8
1651145310000|2022-04-28 11:28:30|13293.4|13291.4|13292.5|13290.5|13293.8|13291.8|13292.1|13290.1|15
1651145320000|2022-04-28 11:28:40|13292.4|13290.4|13291.3|13289.3|13292.4|13290.4|13290.9|13288.9|7
1651145330000|2022-04-28 11:28:50|13291.5|13289.5|13290.4|13288.4|13291.6|13289.6|13289.9|13287.9|24
1651145340000|2022-04-28 11:29:00|13290.5|13288.5|13291.9|13289.9|13293.3|13291.3|13290.4|13288.4|23
1651145350000|2022-04-28 11:29:10|13291.8|13289.8|13290.1|13288.1|13292.4|13290.4|13289.6|13287.6|10
1651145360000|2022-04-28 11:29:20|13290|13288|13290.1|13288.1|13290.6|13288.6|13289.3|13287.3|21
1651145370000|2022-04-28 11:29:30|13290|13288|13290.9|13288.9|13290.9|13288.9|13289.3|13287.3|22
1651145380000|2022-04-28 11:29:40|13291|13289|13288.8|13286.8|13291|13289|13288.8|13286.8|11
1651145390000|2022-04-28 11:29:50|13288.6|13286.6|13289.4|13287.4|13290.4|13288.4|13286.6|13284.6|57
1651145400000|2022-04-28 11:30:00|13289.5|13287.5|13287.4|13285.4|13289.8|13287.8|13286|13284|25
1651145410000|2022-04-28 11:30:10|13287.5|13285.5|13288.5|13286.5|13289.1|13287.1|13287.1|13285.1|13
1651145420000|2022-04-28 11:30:20|13289|13287|13289.9|13287.9|13290.6|13288.6|13288.5|13286.5|19
1651145430000|2022-04-28 11:30:30|13289.6|13287.6|13289.9|13287.9|13290.9|13288.9|13289.1|13287.1|12
1651145440000|2022-04-28 11:30:40|13290.1|13288.1|13290.8|13288.8|13291|13289|13289.4|13287.4|8
1651145450000|2022-04-28 11:30:50|13290.6|13288.6|13292|13290|13292.8|13290.8|13290.5|13288.5|10
1651145460000|2022-04-28 11:31:00|13292.1|13290.1|13290.8|13288.8|13292.9|13290.9|13290.4|13288.4|18
1651145470000|2022-04-28 11:31:10|13290.6|13288.6|13287.8|13285.8|13290.6|13288.6|13287.6|13285.6|9
1651145480000|2022-04-28 11:31:20|13287.6|13285.6|13287|13285|13287.9|13285.9|13286.4|13284.4|13
1651145490000|2022-04-28 11:31:30|13287.1|13285.1|13286.5|13284.5|13287.1|13285.1|13285.5|13283.5|33
1651145500000|2022-04-28 11:31:40|13286.3|13284.3|13287.8|13285.8|13288.5|13286.5|13286|13284|30
1651145510000|2022-04-28 11:31:50|13286.6|13284.6|13286.9|13284.9|13288.1|13286.1|13286.1|13284.1|23
1651145520000|2022-04-28 11:32:00|13286.8|13284.8|13289.1|13287.1|13289.5|13287.5|13286.1|13284.1|17
1651145530000|2022-04-28 11:32:10|13289.3|13287.3|13290.3|13288.3|13290.5|13288.5|13289|13287|16
1651145540000|2022-04-28 11:32:20|13290.4|13288.4|13288.8|13286.8|13291.5|13289.5|13288.5|13286.5|27
1651145550000|2022-04-28 11:32:30|13288.9|13286.9|13287.4|13285.4|13289.6|13287.6|13287.4|13285.4|9
1651145560000|2022-04-28 11:32:40|13288.1|13286.1|13288.3|13286.3|13288.3|13286.3|13286.8|13284.8|6
1651145570000|2022-04-28 11:32:50|13288.1|13286.1|13288.6|13286.6|13289.4|13287.4|13288.1|13286.1|1
1651145580000|2022-04-28 11:33:00|13288.5|13286.5|13289.3|13287.3|13289.4|13287.4|13288|13286|4
1651145590000|2022-04-28 11:33:10|13289.5|13287.5|13289.3|13287.3|13290.3|13288.3|13288.4|13286.4|22
1651145600000|2022-04-28 11:33:20|13288.6|13286.6|13287.9|13285.9|13288.8|13286.8|13287.8|13285.8|5
1651145610000|2022-04-28 11:33:30|13287.8|13285.8|13286.8|13284.8|13287.9|13285.9|13286.3|13284.3|12
1651145620000|2022-04-28 11:33:40|13286.6|13284.6|13283.8|13281.8|13287.1|13285.1|13283.8|13281.8|37
1651145630000|2022-04-28 11:33:50|13283.9|13281.9|13283.8|13281.8|13285.4|13283.4|13283.5|13281.5|54
1651145640000|2022-04-28 11:34:00|13283.9|13281.9|13280.5|13278.5|13284.4|13282.4|13280.5|13278.5|56
1651145650000|2022-04-28 11:34:10|13280.6|13278.6|13278.8|13276.8|13281|13279|13278.6|13276.6|101
1651145660000|2022-04-28 11:34:20|13278.6|13276.6|13278.3|13276.3|13279.5|13277.5|13278.3|13276.3|33
1651145670000|2022-04-28 11:34:30|13278.1|13276.1|13277.5|13275.5|13280.5|13278.5|13277|13275|70
1651145680000|2022-04-28 11:34:40|13278|13276|13276.3|13274.3|13278|13276|13276|13274|68
1651145690000|2022-04-28 11:34:50|13275.8|13273.8|13275|13273|13275.9|13273.9|13273.6|13271.6|196
1651145700000|2022-04-28 11:35:00|13274.9|13272.9|13275.4|13273.4|13276.1|13274.1|13273.5|13271.5|62
1651145710000|2022-04-28 11:35:10|13275.5|13273.5|13279.5|13277.5|13280|13278|13275.5|13273.5|44
1651145720000|2022-04-28 11:35:20|13279.4|13277.4|13276.5|13274.5|13279.8|13277.8|13276.3|13274.3|31
1651145730000|2022-04-28 11:35:30|13276.8|13274.8|13274.1|13272.1|13277|13275|13274|13272|33
1651145740000|2022-04-28 11:35:40|13274.3|13272.3|13274.8|13272.8|13274.9|13272.9|13273.3|13271.3|20
1651145750000|2022-04-28 11:35:50|13274.3|13272.3|13274.5|13272.5|13274.8|13272.8|13272.9|13270.9|57
1651145760000|2022-04-28 11:36:00|13275|13273|13274.5|13272.5|13275.8|13273.8|13274.3|13272.3|31
1651145770000|2022-04-28 11:36:10|13274.4|13272.4|13277.3|13275.3|13277.4|13275.4|13274.1|13272.1|20
1651145780000|2022-04-28 11:36:20|13277.1|13275.1|13277.1|13275.1|13278.9|13276.9|13276.4|13274.4|22
1651145790000|2022-04-28 11:36:30|13277|13275|13273.1|13271.1|13277.1|13275.1|13272.8|13270.8|40
1651145800000|2022-04-28 11:36:40|13273.4|13271.4|13269.1|13267.1|13275.1|13273.1|13269.1|13267.1|118
1651145810000|2022-04-28 11:36:50|13269|13267|13272.1|13270.1|13273.3|13271.3|13268.8|13266.8|57
1651145820000|2022-04-28 11:37:00|13272|13270|13274|13272|13274|13272|13272|13270|37
1651145830000|2022-04-28 11:37:10|13273.9|13271.9|13273.1|13271.1|13274.8|13272.8|13272.8|13270.8|19
1651145840000|2022-04-28 11:37:20|13273.3|13271.3|13273.5|13271.5|13274|13272|13273.3|13271.3|9
1651145850000|2022-04-28 11:37:30|13273.6|13271.6|13275|13273|13275.1|13273.1|13273.5|13271.5|18
1651145860000|2022-04-28 11:37:40|13275.1|13273.1|13277.8|13275.8|13278.3|13276.3|13275.1|13273.1|56
1651145870000|2022-04-28 11:37:50|13277.6|13275.6|13274.5|13272.5|13277.8|13275.8|13274.5|13272.5|32
1651145880000|2022-04-28 11:38:00|13274.4|13272.4|13275.6|13273.6|13275.6|13273.6|13273.6|13271.6|44
1651145890000|2022-04-28 11:38:10|13276|13274|13276.3|13274.3|13278.4|13276.4|13276|13274|12
1651145900000|2022-04-28 11:38:20|13276.1|13274.1|13275.5|13273.5|13276.3|13274.3|13275.3|13273.3|5
1651145910000|2022-04-28 11:38:30|13275.6|13273.6|13275.8|13273.8|13276.4|13274.4|13275.6|13273.6|7
1651145920000|2022-04-28 11:38:40|13275.9|13273.9|13275.1|13273.1|13275.9|13273.9|13274.4|13272.4|9
1651145930000|2022-04-28 11:38:50|13275.9|13273.9|13276|13274|13276.9|13274.9|13275.6|13273.6|15
1651145940000|2022-04-28 11:39:00|13275.9|13273.9|13273.5|13271.5|13275.9|13273.9|13272.8|13270.8|35
1651145950000|2022-04-28 11:39:10|13273.1|13271.1|13273.9|13271.9|13274.1|13272.1|13272.6|13270.6|24
1651145960000|2022-04-28 11:39:20|13273.6|13271.6|13274.4|13272.4|13274.4|13272.4|13273.3|13271.3|10
1651145970000|2022-04-28 11:39:30|13274.5|13272.5|13275.3|13273.3|13275.9|13273.9|13274.4|13272.4|11
1651145980000|2022-04-28 11:39:40|13275.4|13273.4|13274.1|13272.1|13275.4|13273.4|13273.3|13271.3|15
1651145990000|2022-04-28 11:39:50|13274|13272|13273.9|13271.9|13274.1|13272.1|13273.1|13271.1|7
1651146000000|2022-04-28 11:40:00|13273.8|13271.8|13273.5|13271.5|13273.8|13271.8|13272.6|13270.6|7
1651146010000|2022-04-28 11:40:10|13273.4|13271.4|13272.4|13270.4|13273.5|13271.5|13270.5|13268.5|23
1651146020000|2022-04-28 11:40:20|13272.3|13270.3|13272.5|13270.5|13272.6|13270.6|13271.8|13269.8|12
1651146030000|2022-04-28 11:40:30|13272.6|13270.6|13276.3|13274.3|13276.3|13274.3|13272.6|13270.6|42
1651146040000|2022-04-28 11:40:40|13276|13274|13277.1|13275.1|13277.1|13275.1|13275.1|13273.1|22
1651146050000|2022-04-28 11:40:50|13277|13275|13278.4|13276.4|13278.4|13276.4|13276.6|13274.6|28
1651146060000|2022-04-28 11:41:00|13278.5|13276.5|13272.8|13270.8|13278.5|13276.5|13272.5|13270.5|16
1651146070000|2022-04-28 11:41:10|13273.1|13271.1|13272.9|13270.9|13273.5|13271.5|13272.1|13270.1|15
1651146080000|2022-04-28 11:41:20|13273|13271|13275.1|13273.1|13276.1|13274.1|13273|13271|9
1651146090000|2022-04-28 11:41:30|13275.3|13273.3|13274.9|13272.9|13275.5|13273.5|13274|13272|4
1651146100000|2022-04-28 11:41:40|13274.1|13272.1|13274.3|13272.3|13274.8|13272.8|13273.9|13271.9|7
1651146110000|2022-04-28 11:41:50|13274.4|13272.4|13276.1|13274.1|13276.3|13274.3|13273.6|13271.6|17
1651146120000|2022-04-28 11:42:00|13276.5|13274.5|13275.5|13273.5|13276.9|13274.9|13273.9|13271.9|42
1651146130000|2022-04-28 11:42:10|13275.8|13273.8|13277.4|13275.4|13277.4|13275.4|13275.6|13273.6|16
1651146140000|2022-04-28 11:42:20|13277.6|13275.6|13278.6|13276.6|13279.4|13277.4|13277.6|13275.6|22
1651146150000|2022-04-28 11:42:30|13278.8|13276.8|13278.4|13276.4|13279|13277|13277.9|13275.9|4
1651146160000|2022-04-28 11:42:40|13278.3|13276.3|13278.3|13276.3|13278.6|13276.6|13277.4|13275.4|12
1651146170000|2022-04-28 11:42:50|13277.9|13275.9|13275.6|13273.6|13277.9|13275.9|13275.4|13273.4|13
1651146180000|2022-04-28 11:43:00|13275.8|13273.8|13275.9|13273.9|13276.4|13274.4|13275|13273|12
1651146190000|2022-04-28 11:43:10|13275.8|13273.8|13275.6|13273.6|13278|13276|13275.5|13273.5|27
1651146200000|2022-04-28 11:43:20|13275.8|13273.8|13276|13274|13276.8|13274.8|13275.5|13273.5|10
1651146210000|2022-04-28 11:43:30|13276.5|13274.5|13277.6|13275.6|13277.8|13275.8|13276.5|13274.5|15
1651146220000|2022-04-28 11:43:40|13277.8|13275.8|13276.4|13274.4|13277.9|13275.9|13276|13274|15
1651146230000|2022-04-28 11:43:50|13276.5|13274.5|13277.6|13275.6|13277.8|13275.8|13275.8|13273.8|12
1651146240000|2022-04-28 11:44:00|13277.5|13275.5|13278.1|13276.1|13279.3|13277.3|13277.5|13275.5|14
1651146250000|2022-04-28 11:44:10|13277.8|13275.8|13277.5|13275.5|13278.1|13276.1|13277.4|13275.4|4
1651146260000|2022-04-28 11:44:20|13277.6|13275.6|13276.8|13274.8|13277.6|13275.6|13276.1|13274.1|15
1651146270000|2022-04-28 11:44:30|13276.6|13274.6|13277.3|13275.3|13277.4|13275.4|13276.6|13274.6|11
1651146280000|2022-04-28 11:44:40|13277.5|13275.5|13275.9|13273.9|13278.1|13276.1|13275.5|13273.5|38
1651146290000|2022-04-28 11:44:50|13276.1|13274.1|13277.3|13275.3|13277.5|13275.5|13276|13274|8
1651146300000|2022-04-28 11:45:00|13277.1|13275.1|13275.5|13273.5|13277.3|13275.3|13274.3|13272.3|31
1651146310000|2022-04-28 11:45:10|13275.6|13273.6|13277.5|13275.5|13278|13276|13275.6|13273.6|10
1651146320000|2022-04-28 11:45:20|13277.6|13275.6|13278.5|13276.5|13278.8|13276.8|13277.3|13275.3|11
1651146330000|2022-04-28 11:45:30|13278.4|13276.4|13277.1|13275.1|13278.5|13276.5|13276.8|13274.8|3
1651146340000|2022-04-28 11:45:40|13277.3|13275.3|13275.6|13273.6|13277.4|13275.4|13275.3|13273.3|11
1651146350000|2022-04-28 11:45:50|13276.3|13274.3|13277.1|13275.1|13277.1|13275.1|13276.1|13274.1|22
1651146360000|2022-04-28 11:46:00|13277.3|13275.3|13279.6|13277.6|13280.3|13278.3|13277.3|13275.3|56
1651146370000|2022-04-28 11:46:10|13279.8|13277.8|13280.3|13278.3|13280.5|13278.5|13279.3|13277.3|11
1651146380000|2022-04-28 11:46:20|13280.1|13278.1|13283|13281|13283|13281|13279.3|13277.3|75
1651146390000|2022-04-28 11:46:30|13282.9|13280.9|13282.6|13280.6|13284.8|13282.8|13282.4|13280.4|38
1651146400000|2022-04-28 11:46:40|13282.8|13280.8|13283.9|13281.9|13284.5|13282.5|13282.4|13280.4|47
1651146410000|2022-04-28 11:46:50|13284|13282|13284.9|13282.9|13285|13283|13283.6|13281.6|17
1651146420000|2022-04-28 11:47:00|13285|13283|13285.1|13283.1|13286.4|13284.4|13284.8|13282.8|43
1651146430000|2022-04-28 11:47:10|13285.3|13283.3|13284.9|13282.9|13285.5|13283.5|13283.8|13281.8|19
1651146440000|2022-04-28 11:47:20|13285.3|13283.3|13282.9|13280.9|13285.3|13283.3|13282.4|13280.4|18
1651146450000|2022-04-28 11:47:30|13282.8|13280.8|13281.1|13279.1|13282.8|13280.8|13281|13279|14
1651146460000|2022-04-28 11:47:40|13281.3|13279.3|13282.8|13280.8|13282.8|13280.8|13280.6|13278.6|9
1651146470000|2022-04-28 11:47:50|13282.9|13280.9|13285|13283|13285.1|13283.1|13282.9|13280.9|12
1651146480000|2022-04-28 11:48:00|13284.9|13282.9|13284.9|13282.9|13285.6|13283.6|13284.8|13282.8|13
1651146490000|2022-04-28 11:48:10|13284.8|13282.8|13285.5|13283.5|13285.8|13283.8|13284.8|13282.8|2
1651146500000|2022-04-28 11:48:20|13285.6|13283.6|13283.9|13281.9|13287.4|13285.4|13283.9|13281.9|48
1651146510000|2022-04-28 11:48:30|13283.8|13281.8|13278.6|13276.6|13283.9|13281.9|13278.6|13276.6|53
1651146520000|2022-04-28 11:48:40|13278.4|13276.4|13278.6|13276.6|13279.1|13277.1|13278.1|13276.1|18
1651146530000|2022-04-28 11:48:50|13278.5|13276.5|13278.3|13276.3|13279.1|13277.1|13276.9|13274.9|13
1651146540000|2022-04-28 11:49:00|13278.9|13276.9|13279.1|13277.1|13280|13278|13278.5|13276.5|25
1651146550000|2022-04-28 11:49:10|13279.3|13277.3|13278.5|13276.5|13279.6|13277.6|13277.6|13275.6|12
1651146560000|2022-04-28 11:49:20|13278.6|13276.6|13277.5|13275.5|13279.4|13277.4|13277.3|13275.3|15
1651146570000|2022-04-28 11:49:30|13276.9|13274.9|13275.3|13273.3|13276.9|13274.9|13275|13273|43
1651146580000|2022-04-28 11:49:40|13275.1|13273.1|13274.9|13272.9|13276|13274|13274.1|13272.1|63
1651146590000|2022-04-28 11:49:50|13275|13273|13276|13274|13277.1|13275.1|13274.8|13272.8|14
1651146600000|2022-04-28 11:50:00|13276.1|13274.1|13275.4|13273.4|13277|13275|13274.1|13272.1|32
1651146610000|2022-04-28 11:50:10|13275.3|13273.3|13276.4|13274.4|13276.4|13274.4|13274.3|13272.3|36
1651146620000|2022-04-28 11:50:20|13276.3|13274.3|13277.5|13275.5|13277.8|13275.8|13276|13274|12
1651146630000|2022-04-28 11:50:30|13277.4|13275.4|13278.8|13276.8|13279|13277|13276.9|13274.9|24
1651146640000|2022-04-28 11:50:40|13278.9|13276.9|13282.8|13280.8|13282.8|13280.8|13278.9|13276.9|26
1651146650000|2022-04-28 11:50:50|13282.6|13280.6|13283.8|13281.8|13284.1|13282.1|13280.9|13278.9|48
1651146660000|2022-04-28 11:51:00|13284.1|13282.1|13282.6|13280.6|13284.1|13282.1|13282.5|13280.5|10
1651146670000|2022-04-28 11:51:10|13282.8|13280.8|13283.9|13281.9|13284.3|13282.3|13282.8|13280.8|6
1651146680000|2022-04-28 11:51:20|13283.8|13281.8|13284|13282|13284|13282|13283.3|13281.3|4
1651146690000|2022-04-28 11:51:30|13283.8|13281.8|13282.9|13280.9|13284|13282|13281.6|13279.6|32
1651146700000|2022-04-28 11:51:40|13283.1|13281.1|13280.6|13278.6|13283.1|13281.1|13280.1|13278.1|14
1651146710000|2022-04-28 11:51:50|13280.5|13278.5|13279.5|13277.5|13280.6|13278.6|13279.5|13277.5|12
1651146720000|2022-04-28 11:52:00|13279.4|13277.4|13278.9|13276.9|13279.6|13277.6|13278|13276|53
1651146730000|2022-04-28 11:52:10|13279|13277|13278.3|13276.3|13279.8|13277.8|13278.1|13276.1|31
1651146740000|2022-04-28 11:52:20|13277|13275|13274.4|13272.4|13277|13275|13274|13272|30
1651146750000|2022-04-28 11:52:30|13274.3|13272.3|13278.6|13276.6|13280.6|13278.6|13272.6|13270.6|55
1651146760000|2022-04-28 11:52:40|13278.5|13276.5|13277.5|13275.5|13279.1|13277.1|13276.8|13274.8|8
1651146770000|2022-04-28 11:52:50|13277.4|13275.4|13275.4|13273.4|13277.6|13275.6|13275.1|13273.1|14
1651146780000|2022-04-28 11:53:00|13274.8|13272.8|13275.6|13273.6|13276.4|13274.4|13273.6|13271.6|16
1651146790000|2022-04-28 11:53:10|13275.8|13273.8|13271.1|13269.1|13275.9|13273.9|13269.1|13267.1|43
1651146800000|2022-04-28 11:53:20|13271.3|13269.3|13272.4|13270.4|13272.9|13270.9|13270.4|13268.4|18
1651146810000|2022-04-28 11:53:30|13272.3|13270.3|13269.5|13267.5|13272.3|13270.3|13269.5|13267.5|23
1651146820000|2022-04-28 11:53:40|13269.4|13267.4|13268.1|13266.1|13270.9|13268.9|13266.9|13264.9|50
1651146830000|2022-04-28 11:53:50|13268.3|13266.3|13267.9|13265.9|13268.9|13266.9|13267.1|13265.1|39
1651146840000|2022-04-28 11:54:00|13268.1|13266.1|13269.8|13267.8|13270.1|13268.1|13267.9|13265.9|34
1651146850000|2022-04-28 11:54:10|13269.6|13267.6|13270.3|13268.3|13270.9|13268.9|13269.6|13267.6|22
1651146860000|2022-04-28 11:54:20|13270.1|13268.1|13268.9|13266.9|13270.1|13268.1|13268.8|13266.8|12
1651146870000|2022-04-28 11:54:30|13268.4|13266.4|13268.5|13266.5|13269.1|13267.1|13268.3|13266.3|18
1651146880000|2022-04-28 11:54:40|13268.4|13266.4|13268.4|13266.4|13269|13267|13267.5|13265.5|23
1651146890000|2022-04-28 11:54:50|13268.8|13266.8|13269.1|13267.1|13269.5|13267.5|13268.4|13266.4|16
1651146900000|2022-04-28 11:55:00|13269.3|13267.3|13267.1|13265.1|13269.6|13267.6|13267|13265|42
1651146910000|2022-04-28 11:55:10|13267.3|13265.3|13266.4|13264.4|13268.3|13266.3|13265.5|13263.5|56
1651146920000|2022-04-28 11:55:20|13266.3|13264.3|13268.1|13266.1|13268.5|13266.5|13266.3|13264.3|15
1651146930000|2022-04-28 11:55:30|13268.3|13266.3|13267.5|13265.5|13268.5|13266.5|13266.5|13264.5|11
1651146940000|2022-04-28 11:55:40|13267.4|13265.4|13266.4|13264.4|13267.4|13265.4|13266.4|13264.4|1
1651146950000|2022-04-28 11:55:50|13266.6|13264.6|13267.3|13265.3|13267.5|13265.5|13266.4|13264.4|8
1651146960000|2022-04-28 11:56:00|13267.5|13265.5|13264.8|13262.8|13267.9|13265.9|13264.8|13262.8|29
1651146970000|2022-04-28 11:56:10|13264.3|13262.3|13264.8|13262.8|13265.6|13263.6|13263.5|13261.5|43
1651146980000|2022-04-28 11:56:20|13264.9|13262.9|13263.8|13261.8|13265.3|13263.3|13263|13261|37
1651146990000|2022-04-28 11:56:30|13263.9|13261.9|13263.3|13261.3|13264.4|13262.4|13262.9|13260.9|22
1651147000000|2022-04-28 11:56:40|13263.6|13261.6|13263.6|13261.6|13264.1|13262.1|13263.4|13261.4|20
1651147010000|2022-04-28 11:56:50|13263.8|13261.8|13265.3|13263.3|13267.5|13265.5|13263.6|13261.6|64
1651147020000|2022-04-28 11:57:00|13265.1|13263.1|13264.6|13262.6|13265.4|13263.4|13262.4|13260.4|82
1651147030000|2022-04-28 11:57:10|13264.8|13262.8|13262.8|13260.8|13265|13263|13262.8|13260.8|27
1651147040000|2022-04-28 11:57:20|13262.9|13260.9|13261.4|13259.4|13262.9|13260.9|13259.9|13257.9|56
1651147050000|2022-04-28 11:57:30|13261.5|13259.5|13259.9|13257.9|13261.6|13259.6|13259.1|13257.1|29
1651147060000|2022-04-28 11:57:40|13260.1|13258.1|13259.4|13257.4|13260.6|13258.6|13259.3|13257.3|39
1651147070000|2022-04-28 11:57:50|13259.3|13257.3|13259.4|13257.4|13259.8|13257.8|13258.8|13256.8|27
1651147080000|2022-04-28 11:58:00|13258.9|13256.9|13258.5|13256.5|13259.4|13257.4|13258|13256|33
1651147090000|2022-04-28 11:58:10|13258.4|13256.4|13257.3|13255.3|13258.4|13256.4|13255.3|13253.3|63
1651147100000|2022-04-28 11:58:20|13256.6|13254.6|13258.9|13256.9|13259.8|13257.8|13256.6|13254.6|37
1651147110000|2022-04-28 11:58:30|13258.6|13256.6|13258.8|13256.8|13259.3|13257.3|13257.3|13255.3|13
1651147120000|2022-04-28 11:58:40|13258.6|13256.6|13259.3|13257.3|13260.3|13258.3|13258.6|13256.6|37
1651147130000|2022-04-28 11:58:50|13259.4|13257.4|13259.5|13257.5|13260|13258|13258.9|13256.9|16
1651147140000|2022-04-28 11:59:00|13259.4|13257.4|13260.1|13258.1|13260.5|13258.5|13259.4|13257.4|23
1651147150000|2022-04-28 11:59:10|13260.3|13258.3|13261.3|13259.3|13261.5|13259.5|13260.1|13258.1|14
1651147160000|2022-04-28 11:59:20|13261.4|13259.4|13262.8|13260.8|13263.9|13261.9|13261.1|13259.1|32
1651147170000|2022-04-28 11:59:30|13262.4|13260.4|13262.9|13260.9|13263.1|13261.1|13261.8|13259.8|29
1651147180000|2022-04-28 11:59:40|13262.8|13260.8|13264.1|13262.1|13264.1|13262.1|13262.4|13260.4|26
1651147190000|2022-04-28 11:59:50|13264|13262|13264.8|13262.8|13265.4|13263.4|13263.9|13261.9|30
1651147200000|2022-04-28 12:00:00|13265.1|13263.1|13262.5|13260.5|13265.1|13263.1|13259.8|13257.8|102
1651147210000|2022-04-28 12:00:10|13263|13261|13263.1|13261.1|13263.4|13261.4|13261.5|13259.5|29
1651147220000|2022-04-28 12:00:20|13263.3|13261.3|13262.8|13260.8|13264|13262|13260.6|13258.6|39
1651147230000|2022-04-28 12:00:30|13262.6|13260.6|13263|13261|13264.4|13262.4|13261.6|13259.6|45
1651147240000|2022-04-28 12:00:40|13262.9|13260.9|13262|13260|13263.5|13261.5|13260.9|13258.9|12
1651147250000|2022-04-28 12:00:50|13261.9|13259.9|13257.3|13255.3|13261.9|13259.9|13257.1|13255.1|67
1651147260000|2022-04-28 12:01:00|13257.1|13255.1|13260.6|13258.6|13260.6|13258.6|13255.3|13253.3|75
1651147270000|2022-04-28 12:01:10|13260.8|13258.8|13258.5|13256.5|13261.5|13259.5|13257.5|13255.5|59
1651147280000|2022-04-28 12:01:20|13258.6|13256.6|13255.5|13253.5|13259.9|13257.9|13255.4|13253.4|37
1651147290000|2022-04-28 12:01:30|13255.8|13253.8|13255.6|13253.6|13256.9|13254.9|13255.4|13253.4|36
1651147300000|2022-04-28 12:01:40|13256|13254|13254.1|13252.1|13256.8|13254.8|13254|13252|64
1651147310000|2022-04-28 12:01:50|13252.9|13250.9|13252.5|13250.5|13254|13252|13251.3|13249.3|100
1651147320000|2022-04-28 12:02:00|13252.3|13250.3|13251.6|13249.6|13253.6|13251.6|13251.5|13249.5|43
1651147330000|2022-04-28 12:02:10|13251.5|13249.5|13253.1|13251.1|13253.3|13251.3|13250.8|13248.8|59
1651147340000|2022-04-28 12:02:20|13252.8|13250.8|13257.3|13255.3|13257.8|13255.8|13250.5|13248.5|91
1651147350000|2022-04-28 12:02:30|13257.4|13255.4|13259.1|13257.1|13260.6|13258.6|13257.3|13255.3|86
1651147360000|2022-04-28 12:02:40|13259.3|13257.3|13259.8|13257.8|13260.5|13258.5|13258.8|13256.8|45
1651147370000|2022-04-28 12:02:50|13259.6|13257.6|13260.3|13258.3|13261.1|13259.1|13259|13257|33
1651147380000|2022-04-28 12:03:00|13260.1|13258.1|13260.3|13258.3|13261.5|13259.5|13259.3|13257.3|51
1651147390000|2022-04-28 12:03:10|13260.1|13258.1|13259.3|13257.3|13260.5|13258.5|13258.8|13256.8|19
1651147400000|2022-04-28 12:03:20|13259|13257|13260.8|13258.8|13261.4|13259.4|13258.3|13256.3|31
1651147410000|2022-04-28 12:03:30|13260.5|13258.5|13262.9|13260.9|13262.9|13260.9|13260.4|13258.4|35
1651147420000|2022-04-28 12:03:40|13263|13261|13263.8|13261.8|13264.5|13262.5|13262.8|13260.8|47
1651147430000|2022-04-28 12:03:50|13263.3|13261.3|13259.3|13257.3|13264|13262|13258.6|13256.6|46
1651147440000|2022-04-28 12:04:00|13259.4|13257.4|13260.5|13258.5|13260.9|13258.9|13257.6|13255.6|66
1651147450000|2022-04-28 12:04:10|13260.6|13258.6|13259.5|13257.5|13262.6|13260.6|13259.3|13257.3|37
1651147460000|2022-04-28 12:04:20|13259.6|13257.6|13253.3|13251.3|13260.4|13258.4|13253.3|13251.3|61
1651147470000|2022-04-28 12:04:30|13253.1|13251.1|13252|13250|13254.3|13252.3|13252|13250|45
1651147480000|2022-04-28 12:04:40|13251.9|13249.9|13251.5|13249.5|13252.9|13250.9|13251.4|13249.4|18
1651147490000|2022-04-28 12:04:50|13251|13249|13250.5|13248.5|13252.4|13250.4|13246.9|13244.9|244
1651147500000|2022-04-28 12:05:00|13251.8|13249.8|13249.3|13247.3|13251.8|13249.8|13248.3|13246.3|106
1651147510000|2022-04-28 12:05:10|13249.4|13247.4|13251.1|13249.1|13251.4|13249.4|13248.4|13246.4|99
1651147520000|2022-04-28 12:05:20|13251.3|13249.3|13251.3|13249.3|13252.5|13250.5|13250.5|13248.5|47
1651147530000|2022-04-28 12:05:30|13251.1|13249.1|13248.5|13246.5|13251.4|13249.4|13247.5|13245.5|60
1651147540000|2022-04-28 12:05:40|13248.4|13246.4|13247.4|13245.4|13248.5|13246.5|13247|13245|40
1651147550000|2022-04-28 12:05:50|13245.8|13243.8|13244.5|13242.5|13245.8|13243.8|13242.1|13240.1|239
1651147560000|2022-04-28 12:06:00|13244.4|13242.4|13244|13242|13245.5|13243.5|13243.5|13241.5|46
1651147570000|2022-04-28 12:06:10|13244.6|13242.6|13245.1|13243.1|13246.3|13244.3|13244.3|13242.3|39
1651147580000|2022-04-28 12:06:20|13245|13243|13245.1|13243.1|13246.3|13244.3|13244.4|13242.4|28
1651147590000|2022-04-28 12:06:30|13245.5|13243.5|13244.3|13242.3|13245.6|13243.6|13244.3|13242.3|20
1651147600000|2022-04-28 12:06:40|13244.1|13242.1|13242.6|13240.6|13244.5|13242.5|13241.4|13239.4|75
1651147610000|2022-04-28 12:06:50|13242.8|13240.8|13244.6|13242.6|13244.6|13242.6|13242.6|13240.6|25
1651147620000|2022-04-28 12:07:00|13244.8|13242.8|13244.1|13242.1|13244.9|13242.9|13243.1|13241.1|35
1651147630000|2022-04-28 12:07:10|13244|13242|13249|13247|13250.1|13248.1|13243.6|13241.6|95
1651147640000|2022-04-28 12:07:20|13249.1|13247.1|13247.9|13245.9|13249.1|13247.1|13246.9|13244.9|76
1651147650000|2022-04-28 12:07:30|13247.8|13245.8|13248.5|13246.5|13248.9|13246.9|13247.5|13245.5|32
1651147660000|2022-04-28 12:07:40|13248.4|13246.4|13247.9|13245.9|13248.5|13246.5|13246.6|13244.6|31
1651147670000|2022-04-28 12:07:50|13248|13246|13243.3|13241.3|13248|13246|13243.3|13241.3|50
1651147680000|2022-04-28 12:08:00|13243.1|13241.1|13245.1|13243.1|13245.3|13243.3|13243.1|13241.1|23
1651147690000|2022-04-28 12:08:10|13245.3|13243.3|13244.1|13242.1|13245.4|13243.4|13243.9|13241.9|26
1651147700000|2022-04-28 12:08:20|13243.5|13241.5|13244.4|13242.4|13244.8|13242.8|13241.9|13239.9|51
1651147710000|2022-04-28 12:08:30|13244.5|13242.5|13242|13240|13244.5|13242.5|13241.4|13239.4|44
1651147720000|2022-04-28 12:08:40|13242.1|13240.1|13243.5|13241.5|13243.5|13241.5|13242.1|13240.1|15
1651147730000|2022-04-28 12:08:50|13244.3|13242.3|13246.6|13244.6|13246.8|13244.8|13244.1|13242.1|49
1651147740000|2022-04-28 12:09:00|13246.8|13244.8|13243.6|13241.6|13246.8|13244.8|13243.6|13241.6|35
1651147750000|2022-04-28 12:09:10|13243.8|13241.8|13243.6|13241.6|13244|13242|13242.8|13240.8|13
1651147760000|2022-04-28 12:09:20|13243.8|13241.8|13244.5|13242.5|13244.8|13242.8|13242.6|13240.6|70
1651147770000|2022-04-28 12:09:30|13244.3|13242.3|13245.5|13243.5|13245.5|13243.5|13243.1|13241.1|15
1651147780000|2022-04-28 12:09:40|13245.6|13243.6|13245.9|13243.9|13246.5|13244.5|13245.3|13243.3|56
1651147790000|2022-04-28 12:09:50|13246.3|13244.3|13245.5|13243.5|13246.3|13244.3|13245|13243|15
1651147800000|2022-04-28 12:10:00|13245.6|13243.6|13242.5|13240.5|13245.6|13243.6|13242.1|13240.1|30
1651147810000|2022-04-28 12:10:10|13242.3|13240.3|13241.1|13239.1|13243.3|13241.3|13240.1|13238.1|89
1651147820000|2022-04-28 12:10:20|13241|13239|13238.6|13236.6|13241|13239|13237.3|13235.3|106
1651147830000|2022-04-28 12:10:30|13238.8|13236.8|13241.9|13239.9|13242.6|13240.6|13238.8|13236.8|46
1651147840000|2022-04-28 12:10:40|13241.1|13239.1|13236.3|13234.3|13242|13240|13236.3|13234.3|84
1651147850000|2022-04-28 12:10:50|13236.4|13234.4|13241.8|13239.8|13241.8|13239.8|13236.3|13234.3|49
1651147860000|2022-04-28 12:11:00|13241.6|13239.6|13241.8|13239.8|13241.8|13239.8|13239.5|13237.5|43
1651147870000|2022-04-28 12:11:10|13242|13240|13240.8|13238.8|13242.3|13240.3|13239.4|13237.4|54
1651147880000|2022-04-28 12:11:20|13240.9|13238.9|13238.5|13236.5|13241|13239|13236.8|13234.8|55
1651147890000|2022-04-28 12:11:30|13238.4|13236.4|13236.5|13234.5|13238.4|13236.4|13236.1|13234.1|32
1651147900000|2022-04-28 12:11:40|13236.8|13234.8|13235.6|13233.6|13236.8|13234.8|13233.5|13231.5|155
1651147910000|2022-04-28 12:11:50|13235.5|13233.5|13237.6|13235.6|13237.6|13235.6|13235|13233|67
1651147920000|2022-04-28 12:12:00|13237.5|13235.5|13238|13236|13238.4|13236.4|13237|13235|44
1651147930000|2022-04-28 12:12:10|13238.1|13236.1|13237.4|13235.4|13239|13237|13237.4|13235.4|59
1651147940000|2022-04-28 12:12:20|13237|13235|13236.9|13234.9|13238.5|13236.5|13236.8|13234.8|21
1651147950000|2022-04-28 12:12:30|13237|13235|13237.3|13235.3|13237.4|13235.4|13235.8|13233.8|13
1651147960000|2022-04-28 12:12:40|13237.1|13235.1|13236|13234|13237.1|13235.1|13233.8|13231.8|56
1651147970000|2022-04-28 12:12:50|13236.5|13234.5|13237.3|13235.3|13238.1|13236.1|13236.5|13234.5|29
1651147980000|2022-04-28 12:13:00|13237.4|13235.4|13240.1|13238.1|13241|13239|13236|13234|56
1651147990000|2022-04-28 12:13:10|13239.9|13237.9|13240.5|13238.5|13241|13239|13238.5|13236.5|36
1651148000000|2022-04-28 12:13:20|13240.4|13238.4|13238.9|13236.9|13240.5|13238.5|13238.4|13236.4|20
1651148010000|2022-04-28 12:13:30|13239|13237|13238.1|13236.1|13239.6|13237.6|13237.8|13235.8|19
1651148020000|2022-04-28 12:13:40|13238.3|13236.3|13237.1|13235.1|13238.8|13236.8|13236.9|13234.9|23
1651148030000|2022-04-28 12:13:50|13237.3|13235.3|13236.5|13234.5|13237.6|13235.6|13236.5|13234.5|23
1651148040000|2022-04-28 12:14:00|13236.4|13234.4|13235.6|13233.6|13237.5|13235.5|13235.3|13233.3|42
1651148050000|2022-04-28 12:14:10|13235.5|13233.5|13236.9|13234.9|13237.8|13235.8|13235.4|13233.4|61
1651148060000|2022-04-28 12:14:20|13236.8|13234.8|13234|13232|13236.8|13234.8|13234|13232|21
1651148070000|2022-04-28 12:14:30|13234.1|13232.1|13231.3|13229.3|13234.1|13232.1|13231.3|13229.3|79
1651148080000|2022-04-28 12:14:40|13231.4|13229.4|13235.9|13233.9|13235.9|13233.9|13231.4|13229.4|87
1651148090000|2022-04-28 12:14:50|13235.5|13233.5|13235.3|13233.3|13237.3|13235.3|13234.1|13232.1|99
1651148100000|2022-04-28 12:15:00|13235.5|13233.5|13235.8|13233.8|13235.9|13233.9|13232.5|13230.5|84
1651148110000|2022-04-28 12:15:10|13235.6|13233.6|13235|13233|13237.8|13235.8|13234.3|13232.3|37
1651148120000|2022-04-28 12:15:20|13234.8|13232.8|13235|13233|13235|13233|13233|13231|56
1651148130000|2022-04-28 12:15:30|13235.1|13233.1|13235.9|13233.9|13236.1|13234.1|13234.8|13232.8|45
1651148140000|2022-04-28 12:15:40|13235.8|13233.8|13237.8|13235.8|13238.1|13236.1|13235.6|13233.6|17
1651148150000|2022-04-28 12:15:50|13238|13236|13237.6|13235.6|13238|13236|13237.1|13235.1|24
1651148160000|2022-04-28 12:16:00|13237.9|13235.9|13239.3|13237.3|13239.4|13237.4|13237.5|13235.5|37
1651148170000|2022-04-28 12:16:10|13239.1|13237.1|13240|13238|13241|13239|13238.3|13236.3|63
1651148180000|2022-04-28 12:16:20|13239.8|13237.8|13240.8|13238.8|13241|13239|13239.5|13237.5|37
1651148190000|2022-04-28 12:16:30|13240.6|13238.6|13242|13240|13242|13240|13240.3|13238.3|33
1651148200000|2022-04-28 12:16:40|13241.9|13239.9|13243.1|13241.1|13243.1|13241.1|13241.9|13239.9|44
1651148210000|2022-04-28 12:16:50|13243|13241|13240.9|13238.9|13243.3|13241.3|13240.9|13238.9|47
1651148220000|2022-04-28 12:17:00|13241|13239|13245.4|13243.4|13245.4|13243.4|13240.3|13238.3|90
1651148230000|2022-04-28 12:17:10|13245.3|13243.3|13244.9|13242.9|13245.6|13243.6|13244.5|13242.5|39
1651148240000|2022-04-28 12:17:20|13244|13242|13246.5|13244.5|13247|13245|13244|13242|70
1651148250000|2022-04-28 12:17:30|13246.6|13244.6|13244.6|13242.6|13247.3|13245.3|13244.6|13242.6|68
1651148260000|2022-04-28 12:17:40|13244.8|13242.8|13245.6|13243.6|13246.3|13244.3|13244|13242|37
1651148270000|2022-04-28 12:17:50|13245.8|13243.8|13246|13244|13247.9|13245.9|13242.9|13240.9|136
1651148280000|2022-04-28 12:18:00|13245|13243|13245.3|13243.3|13246|13244|13244.3|13242.3|38
1651148290000|2022-04-28 12:18:10|13245.1|13243.1|13246.3|13244.3|13247|13245|13245|13243|59
1651148300000|2022-04-28 12:18:20|13246.5|13244.5|13246.8|13244.8|13246.8|13244.8|13244.8|13242.8|40
1651148310000|2022-04-28 12:18:30|13246.9|13244.9|13245.1|13243.1|13247.9|13245.9|13245.1|13243.1|85
1651148320000|2022-04-28 12:18:40|13245.3|13243.3|13242.6|13240.6|13245.5|13243.5|13242.6|13240.6|27
1651148330000|2022-04-28 12:18:50|13242.5|13240.5|13240|13238|13242.5|13240.5|13239.9|13237.9|84
1651148340000|2022-04-28 12:19:00|13240.1|13238.1|13241.3|13239.3|13241.4|13239.4|13238.4|13236.4|73
1651148350000|2022-04-28 12:19:10|13241.1|13239.1|13240.3|13238.3|13242|13240|13239.8|13237.8|40
1651148360000|2022-04-28 12:19:20|13240.5|13238.5|13241.1|13239.1|13242|13240|13239.8|13237.8|37
1651148370000|2022-04-28 12:19:30|13241|13239|13241.1|13239.1|13241.1|13239.1|13239.1|13237.1|26
1651148380000|2022-04-28 12:19:40|13241|13239|13240.1|13238.1|13242.1|13240.1|13239.9|13237.9|100
1651148390000|2022-04-28 12:19:50|13240.3|13238.3|13240|13238|13240.3|13238.3|13238.3|13236.3|21
1651148400000|2022-04-28 12:20:00|13239.9|13237.9|13238.3|13236.3|13242.3|13240.3|13234.6|13232.6|264
1651148410000|2022-04-28 12:20:10|13238.8|13236.8|13239.3|13237.3|13240|13238|13236.5|13234.5|41
1651148420000|2022-04-28 12:20:20|13239.4|13237.4|13235.1|13233.1|13239.4|13237.4|13235.1|13233.1|37
1651148430000|2022-04-28 12:20:30|13235|13233|13235.5|13233.5|13236|13234|13234.6|13232.6|41
1651148440000|2022-04-28 12:20:40|13235.4|13233.4|13234.3|13232.3|13236|13234|13233.5|13231.5|69
1651148450000|2022-04-28 12:20:50|13234.1|13232.1|13236.8|13234.8|13236.8|13234.8|13233.5|13231.5|32
1651148460000|2022-04-28 12:21:00|13236.6|13234.6|13240.3|13238.3|13240.3|13238.3|13236.5|13234.5|32
1651148470000|2022-04-28 12:21:10|13240.4|13238.4|13242.9|13240.9|13244|13242|13240.4|13238.4|72
1651148480000|2022-04-28 12:21:20|13242.8|13240.8|13243.6|13241.6|13244|13242|13241.9|13239.9|33
1651148490000|2022-04-28 12:21:30|13243.5|13241.5|13242.3|13240.3|13243.5|13241.5|13242.3|13240.3|16
1651148500000|2022-04-28 12:21:40|13242.5|13240.5|13243.9|13241.9|13245|13243|13242.3|13240.3|38
1651148510000|2022-04-28 12:21:50|13243.3|13241.3|13244.5|13242.5|13244.9|13242.9|13243.3|13241.3|15
1651148520000|2022-04-28 12:22:00|13244.4|13242.4|13247|13245|13247.5|13245.5|13244.4|13242.4|86
1651148530000|2022-04-28 12:22:10|13247.1|13245.1|13245|13243|13248.3|13246.3|13244.8|13242.8|53
1651148540000|2022-04-28 12:22:20|13246|13244|13245.3|13243.3|13247.8|13245.8|13245.1|13243.1|56
1651148550000|2022-04-28 12:22:30|13245|13243|13247|13245|13247.1|13245.1|13245|13243|57
1651148560000|2022-04-28 12:22:40|13247.3|13245.3|13247.5|13245.5|13247.8|13245.8|13246.8|13244.8|17
1651148570000|2022-04-28 12:22:50|13247.4|13245.4|13247.8|13245.8|13248.1|13246.1|13246.4|13244.4|24
1651148580000|2022-04-28 12:23:00|13248|13246|13247.4|13245.4|13249.1|13247.1|13247.1|13245.1|73
1651148590000|2022-04-28 12:23:10|13247.5|13245.5|13247.3|13245.3|13248.3|13246.3|13247.3|13245.3|27
1651148600000|2022-04-28 12:23:20|13247.4|13245.4|13247.9|13245.9|13247.9|13245.9|13245.1|13243.1|55
1651148610000|2022-04-28 12:23:30|13248.3|13246.3|13248.4|13246.4|13248.5|13246.5|13246.9|13244.9|58
1651148620000|2022-04-28 12:23:40|13248.5|13246.5|13244.3|13242.3|13248.5|13246.5|13244.1|13242.1|27
1651148630000|2022-04-28 12:23:50|13244.1|13242.1|13243.3|13241.3|13244.8|13242.8|13243.3|13241.3|30
1651148640000|2022-04-28 12:24:00|13243.5|13241.5|13245|13243|13245.4|13243.4|13243.3|13241.3|11
1651148650000|2022-04-28 12:24:10|13245.3|13243.3|13247.5|13245.5|13248.5|13246.5|13245.1|13243.1|34
1651148660000|2022-04-28 12:24:20|13247.6|13245.6|13246.8|13244.8|13248.5|13246.5|13245.5|13243.5|34
1651148670000|2022-04-28 12:24:30|13246.3|13244.3|13244|13242|13247.3|13245.3|13243.4|13241.4|83
1651148680000|2022-04-28 12:24:40|13245.1|13243.1|13244|13242|13245.6|13243.6|13243.3|13241.3|43
1651148690000|2022-04-28 12:24:50|13244.1|13242.1|13248.1|13246.1|13248.1|13246.1|13244.1|13242.1|18
1651148700000|2022-04-28 12:25:00|13248.3|13246.3|13248|13246|13249.1|13247.1|13247.4|13245.4|55
1651148710000|2022-04-28 12:25:10|13247.9|13245.9|13248.1|13246.1|13249.1|13247.1|13247.9|13245.9|20
1651148720000|2022-04-28 12:25:20|13247.9|13245.9|13244.8|13242.8|13247.9|13245.9|13244.5|13242.5|18
1651148730000|2022-04-28 12:25:30|13244.9|13242.9|13244.4|13242.4|13245.5|13243.5|13244.3|13242.3|35
1651148740000|2022-04-28 12:25:40|13244.3|13242.3|13242.6|13240.6|13244.8|13242.8|13242.3|13240.3|32
1651148750000|2022-04-28 12:25:50|13242.8|13240.8|13241.8|13239.8|13243|13241|13241.3|13239.3|32
1651148760000|2022-04-28 12:26:00|13241.9|13239.9|13242.5|13240.5|13243|13241|13241.3|13239.3|60
1651148770000|2022-04-28 12:26:10|13242.4|13240.4|13240.3|13238.3|13242.5|13240.5|13239.3|13237.3|52
1651148780000|2022-04-28 12:26:20|13240.4|13238.4|13242.4|13240.4|13242.6|13240.6|13240|13238|36
1651148790000|2022-04-28 12:26:30|13242.5|13240.5|13241.1|13239.1|13242.6|13240.6|13240.6|13238.6|39
1651148800000|2022-04-28 12:26:40|13240.9|13238.9|13240.4|13238.4|13241|13239|13239.1|13237.1|13
1651148810000|2022-04-28 12:26:50|13240|13238|13239|13237|13240.6|13238.6|13239|13237|16
1651148820000|2022-04-28 12:27:00|13239.1|13237.1|13240.4|13238.4|13240.4|13238.4|13239|13237|8
1651148830000|2022-04-28 12:27:10|13240.3|13238.3|13243|13241|13243.3|13241.3|13239.9|13237.9|56
1651148840000|2022-04-28 12:27:20|13242.9|13240.9|13244.4|13242.4|13245.3|13243.3|13242|13240|40
1651148850000|2022-04-28 12:27:30|13244.5|13242.5|13244.5|13242.5|13245.4|13243.4|13243.6|13241.6|26
1651148860000|2022-04-28 12:27:40|13244.4|13242.4|13244.5|13242.5|13245|13243|13244.4|13242.4|49
1651148870000|2022-04-28 12:27:50|13244.6|13242.6|13237.5|13235.5|13244.8|13242.8|13237.3|13235.3|62
1651148880000|2022-04-28 12:28:00|13237.4|13235.4|13235.8|13233.8|13237.9|13235.9|13233|13231|146
1651148890000|2022-04-28 12:28:10|13235.6|13233.6|13236.5|13234.5|13237.6|13235.6|13235.6|13233.6|15
1651148900000|2022-04-28 12:28:20|13236.4|13234.4|13238|13236|13238|13236|13236|13234|41
1651148910000|2022-04-28 12:28:30|13237.8|13235.8|13237.4|13235.4|13237.8|13235.8|13236.3|13234.3|23
1651148920000|2022-04-28 12:28:40|13237.5|13235.5|13237.1|13235.1|13237.9|13235.9|13236.9|13234.9|16
1651148930000|2022-04-28 12:28:50|13237.3|13235.3|13236.5|13234.5|13237.3|13235.3|13235.6|13233.6|19
1651148940000|2022-04-28 12:29:00|13236.4|13234.4|13236.4|13234.4|13237.6|13235.6|13236|13234|25
1651148950000|2022-04-28 12:29:10|13236.3|13234.3|13235|13233|13236.3|13234.3|13234.6|13232.6|36
1651148960000|2022-04-28 12:29:20|13234.9|13232.9|13234.3|13232.3|13235.8|13233.8|13233.8|13231.8|33
1651148970000|2022-04-28 12:29:30|13234.1|13232.1|13232.1|13230.1|13234.4|13232.4|13231.8|13229.8|36
1651148980000|2022-04-28 12:29:40|13232|13230|13233.9|13231.9|13233.9|13231.9|13227.3|13225.3|127
1651148990000|2022-04-28 12:29:50|13233.8|13231.8|13227|13225|13233.8|13231.8|13227|13225|56
1651149000000|2022-04-28 12:30:00|13227.1|13225.1|13223.6|13221.6|13228.3|13226.3|13223.4|13221.4|145
1651149010000|2022-04-28 12:30:10|13223.9|13221.9|13221.6|13219.6|13225.1|13223.1|13220.5|13218.5|258
1651149020000|2022-04-28 12:30:20|13221.8|13219.8|13214.4|13212.4|13222|13220|13214.3|13212.3|253
1651149030000|2022-04-28 12:30:30|13214.3|13212.3|13214|13212|13223.4|13221.4|13213.9|13211.9|237
1651149040000|2022-04-28 12:30:40|13214.1|13212.1|13211.9|13209.9|13219.1|13217.1|13211.3|13209.3|186
1651149050000|2022-04-28 12:30:50|13211.8|13209.8|13213.1|13211.1|13213.4|13211.4|13209.1|13207.1|213
1651149060000|2022-04-28 12:31:00|13212.8|13210.8|13208.1|13206.1|13213.1|13211.1|13206.5|13204.5|206
1651149070000|2022-04-28 12:31:10|13208.8|13206.8|13209.4|13207.4|13211.5|13209.5|13206.3|13204.3|156
1651149080000|2022-04-28 12:31:20|13209.3|13207.3|13206.9|13204.9|13212.4|13210.4|13206.9|13204.9|146
1651149090000|2022-04-28 12:31:30|13207.5|13205.5|13224.5|13222.5|13224.5|13222.5|13207.4|13205.4|175
1651149100000|2022-04-28 12:31:40|13224.8|13222.8|13217|13215|13225|13223|13216.4|13214.4|195
1651149110000|2022-04-28 12:31:50|13217.1|13215.1|13218|13216|13219|13217|13215.6|13213.6|77
1651149120000|2022-04-28 12:32:00|13218.5|13216.5|13221.5|13219.5|13224.4|13222.4|13218.3|13216.3|101
1651149130000|2022-04-28 12:32:10|13221.6|13219.6|13228.5|13226.5|13232|13230|13220.1|13218.1|162
1651149140000|2022-04-28 12:32:20|13227.6|13225.6|13233.5|13231.5|13233.6|13231.6|13226|13224|224
1651149150000|2022-04-28 12:32:30|13233.6|13231.6|13225.5|13223.5|13234.1|13232.1|13225.3|13223.3|159
1651149160000|2022-04-28 12:32:40|13225.6|13223.6|13224.8|13222.8|13228|13226|13223.6|13221.6|65
1651149170000|2022-04-28 12:32:50|13224.6|13222.6|13230.1|13228.1|13230.1|13228.1|13224.4|13222.4|107
1651149180000|2022-04-28 12:33:00|13229.5|13227.5|13228.3|13226.3|13230.1|13228.1|13227.4|13225.4|43
1651149190000|2022-04-28 12:33:10|13228.1|13226.1|13227.3|13225.3|13228.8|13226.8|13226.8|13224.8|20
1651149200000|2022-04-28 12:33:20|13228.3|13226.3|13219.1|13217.1|13228.5|13226.5|13218.1|13216.1|112
1651149210000|2022-04-28 12:33:30|13218.6|13216.6|13223.6|13221.6|13224.3|13222.3|13216.6|13214.6|133
1651149220000|2022-04-28 12:33:40|13223.3|13221.3|13227.9|13225.9|13230.4|13228.4|13223.3|13221.3|174
1651149230000|2022-04-28 12:33:50|13226.5|13224.5|13227|13225|13227.5|13225.5|13224|13222|63
1651149240000|2022-04-28 12:34:00|13227.1|13225.1|13233.5|13231.5|13233.8|13231.8|13226.6|13224.6|180
1651149250000|2022-04-28 12:34:10|13233.6|13231.6|13230.9|13228.9|13233.9|13231.9|13228.6|13226.6|202
1651149260000|2022-04-28 12:34:20|13230.8|13228.8|13232.9|13230.9|13233.9|13231.9|13228.4|13226.4|90
1651149270000|2022-04-28 12:34:30|13233|13231|13229.3|13227.3|13233.6|13231.6|13228.6|13226.6|77
1651149280000|2022-04-28 12:34:40|13229.1|13227.1|13219|13217|13229.1|13227.1|13219|13217|110
1651149290000|2022-04-28 12:34:50|13219.1|13217.1|13221.6|13219.6|13222.9|13220.9|13218.8|13216.8|133
1651149300000|2022-04-28 12:35:00|13222.1|13220.1|13221|13219|13227.3|13225.3|13220.9|13218.9|89
1651149310000|2022-04-28 12:35:10|13221.1|13219.1|13223|13221|13224.6|13222.6|13221|13219|57
1651149320000|2022-04-28 12:35:20|13222.1|13220.1|13216|13214|13222.4|13220.4|13216|13214|107
1651149330000|2022-04-28 12:35:30|13215.8|13213.8|13217.6|13215.6|13219.1|13217.1|13214.8|13212.8|112
1651149340000|2022-04-28 12:35:40|13218|13216|13212.4|13210.4|13220.3|13218.3|13212|13210|101
1651149350000|2022-04-28 12:35:50|13211.8|13209.8|13211.1|13209.1|13211.9|13209.9|13207.9|13205.9|142
1651149360000|2022-04-28 12:36:00|13211.8|13209.8|13211.6|13209.6|13213.5|13211.5|13211.6|13209.6|56
1651149370000|2022-04-28 12:36:10|13211.4|13209.4|13215.1|13213.1|13215.1|13213.1|13210|13208|86
1651149380000|2022-04-28 12:36:20|13215.3|13213.3|13219.3|13217.3|13219.4|13217.4|13215.3|13213.3|68
1651149390000|2022-04-28 12:36:30|13219.5|13217.5|13222.6|13220.6|13222.8|13220.8|13218.4|13216.4|88
1651149400000|2022-04-28 12:36:40|13222.8|13220.8|13218.1|13216.1|13222.8|13220.8|13216.5|13214.5|49
1651149410000|2022-04-28 12:36:50|13218.3|13216.3|13219.4|13217.4|13220|13218|13217.9|13215.9|20
1651149420000|2022-04-28 12:37:00|13219.3|13217.3|13220.9|13218.9|13221.6|13219.6|13218.3|13216.3|24
1651149430000|2022-04-28 12:37:10|13221|13219|13226.8|13224.8|13226.8|13224.8|13221|13219|60
1651149440000|2022-04-28 12:37:20|13226.9|13224.9|13225.9|13223.9|13226.9|13224.9|13223.4|13221.4|61
1651149450000|2022-04-28 12:37:30|13225.8|13223.8|13225.5|13223.5|13227.9|13225.9|13224.9|13222.9|78
1651149460000|2022-04-28 12:37:40|13222.8|13220.8|13223.9|13221.9|13226.4|13224.4|13222.5|13220.5|107
1651149470000|2022-04-28 12:37:50|13224|13222|13224.9|13222.9|13225.8|13223.8|13223.9|13221.9|19
1651149480000|2022-04-28 12:38:00|13224.4|13222.4|13227.1|13225.1|13227.5|13225.5|13223.3|13221.3|56
1651149490000|2022-04-28 12:38:10|13227|13225|13227.1|13225.1|13228.1|13226.1|13226.8|13224.8|54
1651149500000|2022-04-28 12:38:20|13227.4|13225.4|13227.9|13225.9|13228.5|13226.5|13227.4|13225.4|48
1651149510000|2022-04-28 12:38:30|13227.8|13225.8|13228.8|13226.8|13228.9|13226.9|13227.6|13225.6|34
1651149520000|2022-04-28 12:38:40|13228.9|13226.9|13228.5|13226.5|13228.9|13226.9|13227|13225|36
1651149530000|2022-04-28 12:38:50|13229.3|13227.3|13229.9|13227.9|13231|13229|13228.4|13226.4|99
1651149540000|2022-04-28 12:39:00|13230|13228|13227.9|13225.9|13230.5|13228.5|13227.9|13225.9|34
1651149550000|2022-04-28 12:39:10|13227.8|13225.8|13229.9|13227.9|13230.5|13228.5|13226.8|13224.8|37
1651149560000|2022-04-28 12:39:20|13229.6|13227.6|13230.6|13228.6|13231|13229|13229.3|13227.3|20
1651149570000|2022-04-28 12:39:30|13230.8|13228.8|13231.3|13229.3|13231.5|13229.5|13229.9|13227.9|56
1651149580000|2022-04-28 12:39:40|13231.4|13229.4|13251.1|13249.1|13251.1|13249.1|13231.3|13229.3|447
1651149590000|2022-04-28 12:39:50|13251|13249|13244.8|13242.8|13254.4|13252.4|13244.5|13242.5|374
1651149600000|2022-04-28 12:40:00|13244.6|13242.6|13243.6|13241.6|13249.8|13247.8|13242.8|13240.8|235
1651149610000|2022-04-28 12:40:10|13244|13242|13246.1|13244.1|13246.6|13244.6|13243.3|13241.3|103
1651149620000|2022-04-28 12:40:20|13246.4|13244.4|13247.8|13245.8|13247.9|13245.9|13245.3|13243.3|108
1651149630000|2022-04-28 12:40:30|13247.6|13245.6|13246|13244|13247.9|13245.9|13245|13243|65
1651149640000|2022-04-28 12:40:40|13246.1|13244.1|13247.5|13245.5|13249.5|13247.5|13245.1|13243.1|84
1651149650000|2022-04-28 12:40:50|13247.9|13245.9|13247.1|13245.1|13249.5|13247.5|13246.4|13244.4|123
1651149660000|2022-04-28 12:41:00|13247.3|13245.3|13252.3|13250.3|13252.5|13250.5|13247.1|13245.1|90
1651149670000|2022-04-28 12:41:10|13252.4|13250.4|13253.9|13251.9|13253.9|13251.9|13249.6|13247.6|224
1651149680000|2022-04-28 12:41:20|13255.4|13253.4|13262.3|13260.3|13263.4|13261.4|13254.6|13252.6|271
1651149690000|2022-04-28 12:41:30|13261.9|13259.9|13263.8|13261.8|13264.3|13262.3|13261.3|13259.3|143
1651149700000|2022-04-28 12:41:40|13263.9|13261.9|13261.9|13259.9|13264.9|13262.9|13261.5|13259.5|113
1651149710000|2022-04-28 12:41:50|13262.4|13260.4|13263.1|13261.1|13263.6|13261.6|13261.6|13259.6|88
1651149720000|2022-04-28 12:42:00|13263.6|13261.6|13262.9|13260.9|13266.3|13264.3|13262.1|13260.1|174
1651149730000|2022-04-28 12:42:10|13262.8|13260.8|13258.6|13256.6|13262.8|13260.8|13258.1|13256.1|81
1651149740000|2022-04-28 12:42:20|13258.4|13256.4|13259.8|13257.8|13260.1|13258.1|13256.5|13254.5|89
1651149750000|2022-04-28 12:42:30|13259.6|13257.6|13255.9|13253.9|13260.4|13258.4|13255.9|13253.9|63
1651149760000|2022-04-28 12:42:40|13255.8|13253.8|13257.1|13255.1|13257.3|13255.3|13255|13253|91
1651149770000|2022-04-28 12:42:50|13257|13255|13257.3|13255.3|13257.8|13255.8|13256.4|13254.4|41
1651149780000|2022-04-28 12:43:00|13257.4|13255.4|13256|13254|13258.1|13256.1|13255.5|13253.5|93
1651149790000|2022-04-28 12:43:10|13255.9|13253.9|13252.6|13250.6|13255.9|13253.9|13252.6|13250.6|60
1651149800000|2022-04-28 12:43:20|13252.8|13250.8|13250.5|13248.5|13253.3|13251.3|13248.8|13246.8|68
1651149810000|2022-04-28 12:43:30|13250.6|13248.6|13250.5|13248.5|13252.8|13250.8|13249.6|13247.6|50
1651149820000|2022-04-28 12:43:40|13250.4|13248.4|13247|13245|13250.4|13248.4|13246.9|13244.9|50
1651149830000|2022-04-28 12:43:50|13247.1|13245.1|13243.5|13241.5|13247.1|13245.1|13241.3|13239.3|125
1651149840000|2022-04-28 12:44:00|13243.6|13241.6|13243.6|13241.6|13244.1|13242.1|13241.6|13239.6|54
1651149850000|2022-04-28 12:44:10|13243.5|13241.5|13241.1|13239.1|13243.5|13241.5|13240.5|13238.5|57
1651149860000|2022-04-28 12:44:20|13241.3|13239.3|13242.4|13240.4|13242.5|13240.5|13241.1|13239.1|32
1651149870000|2022-04-28 12:44:30|13242.3|13240.3|13241.6|13239.6|13242.5|13240.5|13238.9|13236.9|73
1651149880000|2022-04-28 12:44:40|13241.5|13239.5|13243.3|13241.3|13243.5|13241.5|13241.3|13239.3|48
1651149890000|2022-04-28 12:44:50|13243.4|13241.4|13244.4|13242.4|13244.5|13242.5|13243.3|13241.3|18
1651149900000|2022-04-28 12:45:00|13244.5|13242.5|13241.6|13239.6|13245.4|13243.4|13239.3|13237.3|83
1651149910000|2022-04-28 12:45:10|13241.8|13239.8|13240.8|13238.8|13242.3|13240.3|13239.3|13237.3|29
1651149920000|2022-04-28 12:45:20|13241|13239|13236.5|13234.5|13241|13239|13236.5|13234.5|122
1651149930000|2022-04-28 12:45:30|13236.8|13234.8|13237.6|13235.6|13237.9|13235.9|13235.5|13233.5|35
1651149940000|2022-04-28 12:45:40|13237|13235|13237.9|13235.9|13238.5|13236.5|13236.8|13234.8|29
1651149950000|2022-04-28 12:45:50|13237.8|13235.8|13235|13233|13237.9|13235.9|13233.9|13231.9|71
1651149960000|2022-04-28 12:46:00|13235.1|13233.1|13233.9|13231.9|13235.6|13233.6|13232|13230|81
1651149970000|2022-04-28 12:46:10|13234|13232|13237.1|13235.1|13240.5|13238.5|13234|13232|73
1651149980000|2022-04-28 12:46:20|13236.9|13234.9|13235.1|13233.1|13237.5|13235.5|13234.1|13232.1|60
1651149990000|2022-04-28 12:46:30|13235.4|13233.4|13233.5|13231.5|13235.4|13233.4|13231.9|13229.9|45
1651150000000|2022-04-28 12:46:40|13232.9|13230.9|13236.3|13234.3|13236.4|13234.4|13232.3|13230.3|66
1651150010000|2022-04-28 12:46:50|13236.4|13234.4|13236|13234|13237|13235|13234.8|13232.8|42
1651150020000|2022-04-28 12:47:00|13236.1|13234.1|13234.9|13232.9|13236.6|13234.6|13233.6|13231.6|31
1651150030000|2022-04-28 12:47:10|13235|13233|13233.9|13231.9|13235.1|13233.1|13232.9|13230.9|14
1651150040000|2022-04-28 12:47:20|13233.8|13231.8|13233.6|13231.6|13234|13232|13232.5|13230.5|48
1651150050000|2022-04-28 12:47:30|13233.1|13231.1|13234.1|13232.1|13234.5|13232.5|13232.3|13230.3|25
1651150060000|2022-04-28 12:47:40|13234.3|13232.3|13228.8|13226.8|13234.9|13232.9|13227.4|13225.4|159
1651150070000|2022-04-28 12:47:50|13228.9|13226.9|13226.3|13224.3|13232|13230|13225.4|13223.4|75
1651150080000|2022-04-28 12:48:00|13226.4|13224.4|13224.9|13222.9|13227.4|13225.4|13223.5|13221.5|58
1651150090000|2022-04-28 12:48:10|13224.8|13222.8|13227.6|13225.6|13228|13226|13224.8|13222.8|42
1651150100000|2022-04-28 12:48:20|13227.8|13225.8|13227.5|13225.5|13229.3|13227.3|13226|13224|31
1651150110000|2022-04-28 12:48:30|13227.6|13225.6|13225.8|13223.8|13227.6|13225.6|13225.4|13223.4|25
1651150120000|2022-04-28 12:48:40|13225.4|13223.4|13225.8|13223.8|13228.4|13226.4|13224.3|13222.3|90
1651150130000|2022-04-28 12:48:50|13225.6|13223.6|13224|13222|13226|13224|13221.9|13219.9|94
1651150140000|2022-04-28 12:49:00|13224.3|13222.3|13224.9|13222.9|13225.1|13223.1|13223.1|13221.1|65
1651150150000|2022-04-28 12:49:10|13224.8|13222.8|13220.3|13218.3|13225|13223|13219.6|13217.6|87
1651150160000|2022-04-28 12:49:20|13220.1|13218.1|13218.3|13216.3|13221.4|13219.4|13218.3|13216.3|83
1651150170000|2022-04-28 12:49:30|13218.1|13216.1|13215.5|13213.5|13219.9|13217.9|13214.8|13212.8|115
1651150180000|2022-04-28 12:49:40|13215|13213|13212.5|13210.5|13215|13213|13212|13210|127
1651150190000|2022-04-28 12:49:50|13212.6|13210.6|13213.6|13211.6|13215.1|13213.1|13212.1|13210.1|107
1651150200000|2022-04-28 12:50:00|13213.8|13211.8|13211.5|13209.5|13214.3|13212.3|13210.8|13208.8|88
1651150210000|2022-04-28 12:50:10|13211.4|13209.4|13211|13209|13213|13211|13210.8|13208.8|47
1651150220000|2022-04-28 12:50:20|13211.1|13209.1|13210.8|13208.8|13212.4|13210.4|13210.1|13208.1|56
1651150230000|2022-04-28 12:50:30|13211.4|13209.4|13210.5|13208.5|13211.5|13209.5|13208.3|13206.3|82
1651150240000|2022-04-28 12:50:40|13210|13208|13203.1|13201.1|13210.4|13208.4|13203.1|13201.1|191
1651150250000|2022-04-28 12:50:50|13202.9|13200.9|13198.8|13196.8|13203.4|13201.4|13198.8|13196.8|367
1651150260000|2022-04-28 12:51:00|13198.9|13196.9|13197.9|13195.9|13199|13197|13192.6|13190.6|379
1651150270000|2022-04-28 12:51:10|13198.1|13196.1|13193.3|13191.3|13200.4|13198.4|13193|13191|223
1651150280000|2022-04-28 12:51:20|13191.9|13189.9|13186.4|13184.4|13191.9|13189.9|13185.8|13183.8|250
1651150290000|2022-04-28 12:51:30|13185|13183|13184.8|13182.8|13188|13186|13183.4|13181.4|178
1651150300000|2022-04-28 12:51:40|13185|13183|13187.5|13185.5|13189.4|13187.4|13185|13183|165
1651150310000|2022-04-28 12:51:50|13187.4|13185.4|13184.5|13182.5|13187.4|13185.4|13182.5|13180.5|183
1651150320000|2022-04-28 12:52:00|13184.6|13182.6|13179.3|13177.3|13185.1|13183.1|13178.6|13176.6|242
1651150330000|2022-04-28 12:52:10|13179.4|13177.4|13181.4|13179.4|13182.6|13180.6|13178.5|13176.5|142
1651150340000|2022-04-28 12:52:20|13181.5|13179.5|13185|13183|13185.1|13183.1|13180.5|13178.5|107
1651150350000|2022-04-28 12:52:30|13184.8|13182.8|13185.5|13183.5|13186.4|13184.4|13183.3|13181.3|105
1651150360000|2022-04-28 12:52:40|13185.8|13183.8|13186.3|13184.3|13187.4|13185.4|13185.6|13183.6|51
1651150370000|2022-04-28 12:52:50|13186|13184|13180.6|13178.6|13186|13184|13179.1|13177.1|210
1651150380000|2022-04-28 12:53:00|13180.9|13178.9|13183.5|13181.5|13184.5|13182.5|13180.1|13178.1|76
1651150390000|2022-04-28 12:53:10|13183.6|13181.6|13174.8|13172.8|13184.3|13182.3|13174|13172|252
1651150400000|2022-04-28 12:53:20|13174.6|13172.6|13175|13173|13175.8|13173.8|13173.8|13171.8|118
1651150410000|2022-04-28 12:53:30|13175.5|13173.5|13169.8|13167.8|13175.6|13173.6|13169.4|13167.4|207
1651150420000|2022-04-28 12:53:40|13169.1|13167.1|13173.3|13171.3|13173.3|13171.3|13168.6|13166.6|240
1651150430000|2022-04-28 12:53:50|13173.4|13171.4|13176.8|13174.8|13177.6|13175.6|13173.1|13171.1|173
1651150440000|2022-04-28 12:54:00|13176.5|13174.5|13171.6|13169.6|13176.8|13174.8|13171|13169|132
1651150450000|2022-04-28 12:54:10|13171.5|13169.5|13173.6|13171.6|13173.9|13171.9|13171.5|13169.5|76
1651150460000|2022-04-28 12:54:20|13173.3|13171.3|13178.8|13176.8|13178.8|13176.8|13172.6|13170.6|107
1651150470000|2022-04-28 12:54:30|13178.6|13176.6|13180.6|13178.6|13180.9|13178.9|13177.9|13175.9|113
1651150480000|2022-04-28 12:54:40|13180.3|13178.3|13181.8|13179.8|13182.6|13180.6|13180.3|13178.3|91
1651150490000|2022-04-28 12:54:50|13181.9|13179.9|13182.4|13180.4|13184.3|13182.3|13180.5|13178.5|106
1651150500000|2022-04-28 12:55:00|13182.5|13180.5|13178.5|13176.5|13184|13182|13178.4|13176.4|102
1651150510000|2022-04-28 12:55:10|13178.3|13176.3|13182|13180|13183.3|13181.3|13178.3|13176.3|78
1651150520000|2022-04-28 12:55:20|13182.1|13180.1|13179.4|13177.4|13182.3|13180.3|13178.8|13176.8|54
1651150530000|2022-04-28 12:55:30|13179.3|13177.3|13173.3|13171.3|13179.5|13177.5|13172.4|13170.4|234
1651150540000|2022-04-28 12:55:40|13173.1|13171.1|13177.3|13175.3|13177.5|13175.5|13171.3|13169.3|99
1651150550000|2022-04-28 12:55:50|13177.5|13175.5|13173.3|13171.3|13177.8|13175.8|13170.3|13168.3|197
1651150560000|2022-04-28 12:56:00|13173.6|13171.6|13178.4|13176.4|13178.4|13176.4|13172.6|13170.6|155
1651150570000|2022-04-28 12:56:10|13179.1|13177.1|13180.3|13178.3|13180.5|13178.5|13177|13175|86
1651150580000|2022-04-28 12:56:20|13179.8|13177.8|13182.4|13180.4|13182.4|13180.4|13179.4|13177.4|111
1651150590000|2022-04-28 12:56:30|13182.1|13180.1|13183|13181|13184.3|13182.3|13182|13180|76
1651150600000|2022-04-28 12:56:40|13182.9|13180.9|13188|13186|13188.5|13186.5|13182.9|13180.9|165
1651150610000|2022-04-28 12:56:50|13188.1|13186.1|13186.5|13184.5|13188.5|13186.5|13185|13183|136
1651150620000|2022-04-28 12:57:00|13186.4|13184.4|13186|13184|13188.1|13186.1|13185.9|13183.9|73
1651150630000|2022-04-28 12:57:10|13186.1|13184.1|13184.9|13182.9|13186.3|13184.3|13183.9|13181.9|54
1651150640000|2022-04-28 12:57:20|13184.5|13182.5|13184.3|13182.3|13184.8|13182.8|13182.9|13180.9|72
1651150650000|2022-04-28 12:57:30|13184|13182|13185.6|13183.6|13185.6|13183.6|13182.9|13180.9|42
1651150660000|2022-04-28 12:57:40|13185.5|13183.5|13184.6|13182.6|13185.6|13183.6|13183|13181|84
1651150670000|2022-04-28 12:57:50|13184.8|13182.8|13189.3|13187.3|13189.3|13187.3|13184.5|13182.5|90
1651150680000|2022-04-28 12:58:00|13189.1|13187.1|13185.3|13183.3|13189.1|13187.1|13184.3|13182.3|116
1651150690000|2022-04-28 12:58:10|13185.1|13183.1|13186|13184|13186.6|13184.6|13184.5|13182.5|82
1651150700000|2022-04-28 12:58:20|13186.1|13184.1|13186|13184|13188.6|13186.6|13185.8|13183.8|54
1651150710000|2022-04-28 12:58:30|13186.3|13184.3|13189|13187|13189|13187|13186.1|13184.1|75
1651150720000|2022-04-28 12:58:40|13189.1|13187.1|13189|13187|13190.5|13188.5|13187.8|13185.8|103
1651150730000|2022-04-28 12:58:50|13188.8|13186.8|13189.9|13187.9|13190.4|13188.4|13188.3|13186.3|51
1651150740000|2022-04-28 12:59:00|13190|13188|13189|13187|13191|13189|13188.5|13186.5|63
1651150750000|2022-04-28 12:59:10|13189.3|13187.3|13191.3|13189.3|13192.6|13190.6|13189.3|13187.3|85
1651150760000|2022-04-28 12:59:20|13191.4|13189.4|13192.8|13190.8|13192.8|13190.8|13191.1|13189.1|58
1651150770000|2022-04-28 12:59:30|13192.6|13190.6|13195.6|13193.6|13197|13195|13192.5|13190.5|273
1651150780000|2022-04-28 12:59:40|13195.8|13193.8|13194.4|13192.4|13196.1|13194.1|13192.8|13190.8|66
1651150790000|2022-04-28 12:59:50|13194.3|13192.3|13195.4|13193.4|13195.5|13193.5|13193.4|13191.4|47
1651150800000|2022-04-28 13:00:00|13194.5|13192.5|13191.6|13189.6|13194.5|13192.5|13188.5|13186.5|191
1651150810000|2022-04-28 13:00:10|13192.1|13190.1|13189|13187|13193|13191|13188.9|13186.9|50
1651150820000|2022-04-28 13:00:20|13187|13185|13187.8|13185.8|13187.8|13185.8|13182.9|13180.9|149
1651150830000|2022-04-28 13:00:30|13187.9|13185.9|13192.6|13190.6|13192.6|13190.6|13186.6|13184.6|72
1651150840000|2022-04-28 13:00:40|13192.5|13190.5|13198.1|13196.1|13198.1|13196.1|13192.3|13190.3|107
1651150850000|2022-04-28 13:00:50|13198|13196|13202.1|13200.1|13202.5|13200.5|13197.4|13195.4|147
1651150860000|2022-04-28 13:01:00|13201.9|13199.9|13203.1|13201.1|13204.4|13202.4|13201.9|13199.9|165
1651150870000|2022-04-28 13:01:10|13202.6|13200.6|13202.9|13200.9|13203.4|13201.4|13202.3|13200.3|61
1651150880000|2022-04-28 13:01:20|13203|13201|13203.1|13201.1|13205.5|13203.5|13202.3|13200.3|120
1651150890000|2022-04-28 13:01:30|13203.3|13201.3|13200.3|13198.3|13203.3|13201.3|13199.5|13197.5|79
1651150900000|2022-04-28 13:01:40|13199.6|13197.6|13197.3|13195.3|13200.1|13198.1|13196.5|13194.5|47
1651150910000|2022-04-28 13:01:50|13197.4|13195.4|13200.3|13198.3|13201.6|13199.6|13197.4|13195.4|67
1651150920000|2022-04-28 13:02:00|13200.1|13198.1|13202.9|13200.9|13203|13201|13199|13197|53
1651150930000|2022-04-28 13:02:10|13202.8|13200.8|13204.8|13202.8|13205.5|13203.5|13202.8|13200.8|67
1651150940000|2022-04-28 13:02:20|13204.6|13202.6|13204.5|13202.5|13205.9|13203.9|13203.8|13201.8|94
1651150950000|2022-04-28 13:02:30|13204.3|13202.3|13205.6|13203.6|13205.6|13203.6|13202.4|13200.4|55
1651150960000|2022-04-28 13:02:40|13205.9|13203.9|13202|13200|13206|13204|13201.8|13199.8|81
1651150970000|2022-04-28 13:02:50|13202.1|13200.1|13203|13201|13203.6|13201.6|13201.6|13199.6|68
1651150980000|2022-04-28 13:03:00|13202.9|13200.9|13197.8|13195.8|13204|13202|13197.3|13195.3|158
1651150990000|2022-04-28 13:03:10|13197.6|13195.6|13204.6|13202.6|13205|13203|13197.6|13195.6|139
1651151000000|2022-04-28 13:03:20|13204.4|13202.4|13205.9|13203.9|13206.1|13204.1|13204|13202|61
1651151010000|2022-04-28 13:03:30|13205.6|13203.6|13201.6|13199.6|13205.6|13203.6|13201.3|13199.3|65
1651151020000|2022-04-28 13:03:40|13201.5|13199.5|13202.1|13200.1|13202.1|13200.1|13200|13198|38
1651151030000|2022-04-28 13:03:50|13202.3|13200.3|13202.5|13200.5|13202.6|13200.6|13201.8|13199.8|18
1651151040000|2022-04-28 13:04:00|13202.6|13200.6|13205.3|13203.3|13205.4|13203.4|13202.5|13200.5|26
1651151050000|2022-04-28 13:04:10|13205.1|13203.1|13201.1|13199.1|13205.1|13203.1|13200.8|13198.8|41
1651151060000|2022-04-28 13:04:20|13201.5|13199.5|13198.5|13196.5|13202|13200|13198.1|13196.1|65
1651151070000|2022-04-28 13:04:30|13198.3|13196.3|13198.8|13196.8|13199|13197|13195.1|13193.1|102
1651151080000|2022-04-28 13:04:40|13198.6|13196.6|13196.1|13194.1|13199.5|13197.5|13195.3|13193.3|56
1651151090000|2022-04-28 13:04:50|13196|13194|13194.9|13192.9|13196.4|13194.4|13194.5|13192.5|37
1651151100000|2022-04-28 13:05:00|13195.5|13193.5|13197|13195|13197.8|13195.8|13193.3|13191.3|78
1651151110000|2022-04-28 13:05:10|13197.1|13195.1|13197|13195|13200|13198|13196.3|13194.3|54
1651151120000|2022-04-28 13:05:20|13197.1|13195.1|13202.5|13200.5|13202.8|13200.8|13197.1|13195.1|67
1651151130000|2022-04-28 13:05:30|13202.4|13200.4|13204.1|13202.1|13205|13203|13202|13200|78
1651151140000|2022-04-28 13:05:40|13204|13202|13205.6|13203.6|13205.6|13203.6|13204|13202|30
1651151150000|2022-04-28 13:05:50|13205.5|13203.5|13205.3|13203.3|13205.8|13203.8|13203.8|13201.8|38
1651151160000|2022-04-28 13:06:00|13205.5|13203.5|13205.3|13203.3|13205.8|13203.8|13203.8|13201.8|31
1651151170000|2022-04-28 13:06:10|13205.8|13203.8|13212.4|13210.4|13212.4|13210.4|13205.8|13203.8|183
1651151180000|2022-04-28 13:06:20|13212.5|13210.5|13212.4|13210.4|13214.3|13212.3|13210.6|13208.6|178
1651151190000|2022-04-28 13:06:30|13212.5|13210.5|13217.5|13215.5|13218.1|13216.1|13212.3|13210.3|237
1651151200000|2022-04-28 13:06:40|13217.3|13215.3|13219|13217|13220.3|13218.3|13216.1|13214.1|152
1651151210000|2022-04-28 13:06:50|13219.3|13217.3|13213.3|13211.3|13219.3|13217.3|13213.3|13211.3|77
1651151220000|2022-04-28 13:07:00|13213.1|13211.1|13220.3|13218.3|13220.4|13218.4|13212.3|13210.3|63
1651151230000|2022-04-28 13:07:10|13221.3|13219.3|13222.6|13220.6|13224|13222|13220.1|13218.1|120
1651151240000|2022-04-28 13:07:20|13223.6|13221.6|13219.5|13217.5|13223.8|13221.8|13219.1|13217.1|40
1651151250000|2022-04-28 13:07:30|13219.3|13217.3|13216.4|13214.4|13220.6|13218.6|13215.3|13213.3|67
1651151260000|2022-04-28 13:07:40|13216.3|13214.3|13218|13216|13218|13216|13213.5|13211.5|39
1651151270000|2022-04-28 13:07:50|13217.8|13215.8|13219|13217|13219.4|13217.4|13216.3|13214.3|45
1651151280000|2022-04-28 13:08:00|13219.5|13217.5|13217.3|13215.3|13221.4|13219.4|13217|13215|86
1651151290000|2022-04-28 13:08:10|13217|13215|13212.8|13210.8|13217.3|13215.3|13211.8|13209.8|70
1651151300000|2022-04-28 13:08:20|13212.6|13210.6|13214.1|13212.1|13214.6|13212.6|13212.3|13210.3|68
1651151310000|2022-04-28 13:08:30|13214.5|13212.5|13214|13212|13214.9|13212.9|13213.5|13211.5|23
1651151320000|2022-04-28 13:08:40|13214.1|13212.1|13214.8|13212.8|13215.5|13213.5|13214|13212|23
1651151330000|2022-04-28 13:08:50|13214.5|13212.5|13215.5|13213.5|13216.3|13214.3|13214.3|13212.3|20
1651151340000|2022-04-28 13:09:00|13215.6|13213.6|13214.8|13212.8|13216.5|13214.5|13214.4|13212.4|33
1651151350000|2022-04-28 13:09:10|13216.1|13214.1|13220.8|13218.8|13221.9|13219.9|13216.1|13214.1|127
1651151360000|2022-04-28 13:09:20|13220.5|13218.5|13214.9|13212.9|13221|13219|13214.5|13212.5|39
1651151370000|2022-04-28 13:09:30|13214.8|13212.8|13216|13214|13216.4|13214.4|13214.5|13212.5|39
1651151380000|2022-04-28 13:09:40|13215.9|13213.9|13220.3|13218.3|13220.4|13218.4|13215.5|13213.5|45
1651151390000|2022-04-28 13:09:50|13220.1|13218.1|13219.8|13217.8|13221.8|13219.8|13219.3|13217.3|42
1651151400000|2022-04-28 13:10:00|13219.6|13217.6|13216.5|13214.5|13220|13218|13216.4|13214.4|31
1651151410000|2022-04-28 13:10:10|13216.4|13214.4|13217|13215|13217|13215|13214.9|13212.9|73
1651151420000|2022-04-28 13:10:20|13216.9|13214.9|13213.8|13211.8|13217|13215|13213.1|13211.1|34
1651151430000|2022-04-28 13:10:30|13214.3|13212.3|13217.1|13215.1|13217.1|13215.1|13214.3|13212.3|38
1651151440000|2022-04-28 13:10:40|13217|13215|13212.8|13210.8|13217|13215|13212.3|13210.3|33
1651151450000|2022-04-28 13:10:50|13212.9|13210.9|13211.9|13209.9|13213.5|13211.5|13210.9|13208.9|48
1651151460000|2022-04-28 13:11:00|13211.8|13209.8|13215.1|13213.1|13215.4|13213.4|13210.8|13208.8|43
1651151470000|2022-04-28 13:11:10|13215|13213|13213.5|13211.5|13215.8|13213.8|13212.8|13210.8|30
1651151480000|2022-04-28 13:11:20|13213|13211|13213.8|13211.8|13215.8|13213.8|13212.9|13210.9|35
1651151490000|2022-04-28 13:11:30|13213.6|13211.6|13215.1|13213.1|13215.3|13213.3|13213.4|13211.4|12
1651151500000|2022-04-28 13:11:40|13215|13213|13212.4|13210.4|13215.1|13213.1|13212.3|13210.3|12
1651151510000|2022-04-28 13:11:50|13212.3|13210.3|13213.8|13211.8|13213.8|13211.8|13211.5|13209.5|41
1651151520000|2022-04-28 13:12:00|13213.6|13211.6|13216.8|13214.8|13216.8|13214.8|13211.9|13209.9|38
1651151530000|2022-04-28 13:12:10|13216|13214|13216|13214|13216.5|13214.5|13215|13213|11
1651151540000|2022-04-28 13:12:20|13215.5|13213.5|13215.1|13213.1|13218.3|13216.3|13213.6|13211.6|93
1651151550000|2022-04-28 13:12:30|13215.3|13213.3|13217.8|13215.8|13218.4|13216.4|13214|13212|52
1651151560000|2022-04-28 13:12:40|13217.9|13215.9|13218.4|13216.4|13220.3|13218.3|13217.9|13215.9|45
1651151570000|2022-04-28 13:12:50|13218.8|13216.8|13221|13219|13221.4|13219.4|13218.8|13216.8|39
1651151580000|2022-04-28 13:13:00|13221.1|13219.1|13215.8|13213.8|13221.1|13219.1|13215.8|13213.8|47
1651151590000|2022-04-28 13:13:10|13215.6|13213.6|13216.5|13214.5|13218|13216|13215.5|13213.5|31
1651151600000|2022-04-28 13:13:20|13216.4|13214.4|13214|13212|13216.4|13214.4|13213.8|13211.8|66
1651151610000|2022-04-28 13:13:30|13213.8|13211.8|13213.6|13211.6|13215.4|13213.4|13212.6|13210.6|24
1651151620000|2022-04-28 13:13:40|13214.5|13212.5|13213.5|13211.5|13214.8|13212.8|13212.5|13210.5|37
1651151630000|2022-04-28 13:13:50|13213.4|13211.4|13211|13209|13213.4|13211.4|13210.4|13208.4|52
1651151640000|2022-04-28 13:14:00|13210.9|13208.9|13208.5|13206.5|13211.3|13209.3|13208.5|13206.5|53
1651151650000|2022-04-28 13:14:10|13208.6|13206.6|13208.3|13206.3|13209.5|13207.5|13205.5|13203.5|88
1651151660000|2022-04-28 13:14:20|13208.1|13206.1|13207.6|13205.6|13208.5|13206.5|13206.3|13204.3|71
1651151670000|2022-04-28 13:14:30|13207.5|13205.5|13206.1|13204.1|13207.5|13205.5|13205.4|13203.4|29
1651151680000|2022-04-28 13:14:40|13205.1|13203.1|13207.3|13205.3|13209.4|13207.4|13205|13203|119
1651151690000|2022-04-28 13:14:50|13207.4|13205.4|13206|13204|13207.6|13205.6|13204.6|13202.6|55
1651151700000|2022-04-28 13:15:00|13205.8|13203.8|13206.3|13204.3|13207.8|13205.8|13205.5|13203.5|35
1651151710000|2022-04-28 13:15:10|13206.5|13204.5|13209.6|13207.6|13210|13208|13205.5|13203.5|76
1651151720000|2022-04-28 13:15:20|13209.5|13207.5|13209.1|13207.1|13212.3|13210.3|13208.9|13206.9|69
1651151730000|2022-04-28 13:15:30|13209.3|13207.3|13208.5|13206.5|13209.8|13207.8|13206.9|13204.9|29
1651151740000|2022-04-28 13:15:40|13208.3|13206.3|13209.8|13207.8|13210|13208|13206.8|13204.8|55
1651151750000|2022-04-28 13:15:50|13209.6|13207.6|13205.6|13203.6|13209.6|13207.6|13205.5|13203.5|37
1651151760000|2022-04-28 13:16:00|13205.5|13203.5|13208.6|13206.6|13209.3|13207.3|13201.4|13199.4|121
1651151770000|2022-04-28 13:16:10|13208.8|13206.8|13214.4|13212.4|13216.3|13214.3|13207.4|13205.4|88
1651151780000|2022-04-28 13:16:20|13214|13212|13216|13214|13216.8|13214.8|13213|13211|64
1651151790000|2022-04-28 13:16:30|13216.1|13214.1|13220.1|13218.1|13221.5|13219.5|13214.6|13212.6|132
1651151800000|2022-04-28 13:16:40|13220.3|13218.3|13218.8|13216.8|13221.5|13219.5|13218.3|13216.3|73
1651151810000|2022-04-28 13:16:50|13219|13217|13215.1|13213.1|13219.1|13217.1|13214.1|13212.1|51
1651151820000|2022-04-28 13:17:00|13215.3|13213.3|13220.4|13218.4|13220.4|13218.4|13215.3|13213.3|41
1651151830000|2022-04-28 13:17:10|13220.3|13218.3|13220|13218|13223.4|13221.4|13219.8|13217.8|88
1651151840000|2022-04-28 13:17:20|13219.9|13217.9|13219.5|13217.5|13220.8|13218.8|13217.8|13215.8|45
1651151850000|2022-04-28 13:17:30|13219.1|13217.1|13218.8|13216.8|13220.4|13218.4|13218.3|13216.3|29
1651151860000|2022-04-28 13:17:40|13218.9|13216.9|13219.5|13217.5|13221.5|13219.5|13218|13216|112
1651151870000|2022-04-28 13:17:50|13219.4|13217.4|13221.1|13219.1|13221.3|13219.3|13219.3|13217.3|25
1651151880000|2022-04-28 13:18:00|13221.3|13219.3|13226.5|13224.5|13227.9|13225.9|13221.1|13219.1|193
1651151890000|2022-04-28 13:18:10|13226.6|13224.6|13227.5|13225.5|13231.1|13229.1|13226.3|13224.3|160
1651151900000|2022-04-28 13:18:20|13227.4|13225.4|13227|13225|13227.8|13225.8|13226.1|13224.1|58
1651151910000|2022-04-28 13:18:30|13227.1|13225.1|13226|13224|13228.1|13226.1|13226|13224|54
1651151920000|2022-04-28 13:18:40|13225.9|13223.9|13228.1|13226.1|13228.1|13226.1|13225.4|13223.4|62
1651151930000|2022-04-28 13:18:50|13228|13226|13226.6|13224.6|13229.1|13227.1|13226.5|13224.5|70
1651151940000|2022-04-28 13:19:00|13226.8|13224.8|13230|13228|13230.3|13228.3|13226.8|13224.8|52
1651151950000|2022-04-28 13:19:10|13229.5|13227.5|13226.9|13224.9|13229.5|13227.5|13226|13224|116
1651151960000|2022-04-28 13:19:20|13227|13225|13227.9|13225.9|13228|13226|13226.5|13224.5|21
1651151970000|2022-04-28 13:19:30|13227.6|13225.6|13227.6|13225.6|13229.4|13227.4|13227|13225|29
1651151980000|2022-04-28 13:19:40|13227.5|13225.5|13227.9|13225.9|13228|13226|13227.1|13225.1|12
1651151990000|2022-04-28 13:19:50|13227.4|13225.4|13227|13225|13227.9|13225.9|13226.4|13224.4|30
1651152000000|2022-04-28 13:20:00|13226.9|13224.9|13230.4|13228.4|13231.3|13229.3|13226.9|13224.9|53
1651152010000|2022-04-28 13:20:10|13230.5|13228.5|13227.3|13225.3|13230.6|13228.6|13227.3|13225.3|38
1651152020000|2022-04-28 13:20:20|13227.1|13225.1|13230.4|13228.4|13230.6|13228.6|13225.9|13223.9|51
1651152030000|2022-04-28 13:20:30|13230.5|13228.5|13233.3|13231.3|13234.5|13232.5|13230.1|13228.1|117
1651152040000|2022-04-28 13:20:40|13233.4|13231.4|13226.5|13224.5|13233.8|13231.8|13226.1|13224.1|101
1651152050000|2022-04-28 13:20:50|13226.4|13224.4|13228|13226|13228.6|13226.6|13226.1|13224.1|20
1651152060000|2022-04-28 13:21:00|13228.6|13226.6|13229.6|13227.6|13231|13229|13227.6|13225.6|39
1651152070000|2022-04-28 13:21:10|13229.9|13227.9|13229.6|13227.6|13230.8|13228.8|13228.9|13226.9|20
1651152080000|2022-04-28 13:21:20|13229.4|13227.4|13230.3|13228.3|13231.1|13229.1|13228.8|13226.8|49
1651152090000|2022-04-28 13:21:30|13229.9|13227.9|13235.1|13233.1|13236.6|13234.6|13229.6|13227.6|112
1651152100000|2022-04-28 13:21:40|13234.6|13232.6|13233.5|13231.5|13237.1|13235.1|13233.1|13231.1|91
1651152110000|2022-04-28 13:21:50|13233.4|13231.4|13232.9|13230.9|13233.5|13231.5|13229.8|13227.8|72
1651152120000|2022-04-28 13:22:00|13232.6|13230.6|13229.4|13227.4|13232.8|13230.8|13228.1|13226.1|39
1651152130000|2022-04-28 13:22:10|13229.1|13227.1|13227.9|13225.9|13229.1|13227.1|13227.4|13225.4|33
1651152140000|2022-04-28 13:22:20|13228|13226|13227.9|13225.9|13229.3|13227.3|13226.6|13224.6|25
1651152150000|2022-04-28 13:22:30|13228|13226|13230.1|13228.1|13230.9|13228.9|13227.9|13225.9|23
1651152160000|2022-04-28 13:22:40|13230|13228|13231.5|13229.5|13231.5|13229.5|13229.1|13227.1|32
1651152170000|2022-04-28 13:22:50|13231.1|13229.1|13229|13227|13231.1|13229.1|13228.9|13226.9|21
1651152180000|2022-04-28 13:23:00|13228.4|13226.4|13229|13227|13229.1|13227.1|13228.1|13226.1|21
1651152190000|2022-04-28 13:23:10|13229.1|13227.1|13228.3|13226.3|13229.1|13227.1|13226.8|13224.8|33
1651152200000|2022-04-28 13:23:20|13228|13226|13228.9|13226.9|13231.3|13229.3|13228|13226|36
1651152210000|2022-04-28 13:23:30|13228.8|13226.8|13226.8|13224.8|13228.8|13226.8|13225.8|13223.8|49
1651152220000|2022-04-28 13:23:40|13226.9|13224.9|13225.1|13223.1|13226.9|13224.9|13223.6|13221.6|78
1651152230000|2022-04-28 13:23:50|13225.3|13223.3|13226.9|13224.9|13228.1|13226.1|13225|13223|96
1651152240000|2022-04-28 13:24:00|13227|13225|13228.1|13226.1|13228.9|13226.9|13225.9|13223.9|51
1651152250000|2022-04-28 13:24:10|13228.3|13226.3|13226.1|13224.1|13228.5|13226.5|13226.1|13224.1|8
1651152260000|2022-04-28 13:24:20|13226|13224|13225.4|13223.4|13226.4|13224.4|13225.3|13223.3|17
1651152270000|2022-04-28 13:24:30|13225.3|13223.3|13223.4|13221.4|13225.3|13223.3|13222.3|13220.3|47
1651152280000|2022-04-28 13:24:40|13223.3|13221.3|13224.9|13222.9|13226.4|13224.4|13223.3|13221.3|54
1651152290000|2022-04-28 13:24:50|13224.6|13222.6|13224.6|13222.6|13225.5|13223.5|13224.3|13222.3|31
1651152300000|2022-04-28 13:25:00|13224.8|13222.8|13218.3|13216.3|13224.8|13222.8|13217.8|13215.8|233
1651152310000|2022-04-28 13:25:10|13218.1|13216.1|13218.9|13216.9|13220.4|13218.4|13214.5|13212.5|133
1651152320000|2022-04-28 13:25:20|13219.3|13217.3|13226.8|13224.8|13227.1|13225.1|13218.5|13216.5|108
1651152330000|2022-04-28 13:25:30|13226.6|13224.6|13225.6|13223.6|13228.6|13226.6|13225.6|13223.6|57
1651152340000|2022-04-28 13:25:40|13225.8|13223.8|13223.6|13221.6|13225.8|13223.8|13223.3|13221.3|33
1651152350000|2022-04-28 13:25:50|13223.8|13221.8|13224.5|13222.5|13224.5|13222.5|13222.6|13220.6|50
1651152360000|2022-04-28 13:26:00|13224.1|13222.1|13220.6|13218.6|13224.4|13222.4|13219.5|13217.5|65
1651152370000|2022-04-28 13:26:10|13220|13218|13220.1|13218.1|13222.9|13220.9|13219.6|13217.6|33
1651152380000|2022-04-28 13:26:20|13220|13218|13217.5|13215.5|13220.8|13218.8|13216.4|13214.4|34
1651152390000|2022-04-28 13:26:30|13217.6|13215.6|13219.1|13217.1|13221.3|13219.3|13217.5|13215.5|84
1651152400000|2022-04-28 13:26:40|13219.4|13217.4|13219.6|13217.6|13220.9|13218.9|13219.1|13217.1|32
1651152410000|2022-04-28 13:26:50|13219.8|13217.8|13216.4|13214.4|13219.8|13217.8|13216.4|13214.4|51
1651152420000|2022-04-28 13:27:00|13216.3|13214.3|13211.3|13209.3|13216.3|13214.3|13211.3|13209.3|125
1651152430000|2022-04-28 13:27:10|13210.3|13208.3|13207.6|13205.6|13210.5|13208.5|13207.4|13205.4|147
1651152440000|2022-04-28 13:27:20|13207.5|13205.5|13205.4|13203.4|13207.6|13205.6|13204.5|13202.5|85
1651152450000|2022-04-28 13:27:30|13207.9|13205.9|13208|13206|13211.4|13209.4|13207.3|13205.3|168
1651152460000|2022-04-28 13:27:40|13208.3|13206.3|13206|13204|13208.3|13206.3|13204.8|13202.8|163
1651152470000|2022-04-28 13:27:50|13205.9|13203.9|13206.8|13204.8|13208.4|13206.4|13204.6|13202.6|105
1651152480000|2022-04-28 13:28:00|13206.5|13204.5|13197.6|13195.6|13206.5|13204.5|13196.9|13194.9|343
1651152490000|2022-04-28 13:28:10|13198.3|13196.3|13202.4|13200.4|13202.5|13200.5|13198.3|13196.3|138
1651152500000|2022-04-28 13:28:20|13202.3|13200.3|13202.5|13200.5|13202.6|13200.6|13201.3|13199.3|71
1651152510000|2022-04-28 13:28:30|13202.6|13200.6|13200.6|13198.6|13202.8|13200.8|13200.4|13198.4|88
1651152520000|2022-04-28 13:28:40|13200.5|13198.5|13200.5|13198.5|13201.3|13199.3|13198.6|13196.6|82
1651152530000|2022-04-28 13:28:50|13200.4|13198.4|13209.5|13207.5|13210|13208|13200.4|13198.4|151
1651152540000|2022-04-28 13:29:00|13209.4|13207.4|13206.8|13204.8|13210.9|13208.9|13205.1|13203.1|167
1651152550000|2022-04-28 13:29:10|13206.5|13204.5|13207.3|13205.3|13209.6|13207.6|13205.5|13203.5|202
1651152560000|2022-04-28 13:29:20|13207.6|13205.6|13210|13208|13210.1|13208.1|13207.5|13205.5|71
1651152570000|2022-04-28 13:29:30|13210.8|13208.8|13208.5|13206.5|13212|13210|13207.8|13205.8|83
1651152580000|2022-04-28 13:29:40|13207.9|13205.9|13208.9|13206.9|13211.6|13209.6|13206.9|13204.9|98
1651152590000|2022-04-28 13:29:50|13209|13207|13211.5|13209.5|13212.3|13210.3|13208.4|13206.4|181
1651152600000|2022-04-28 13:30:00|13212|13210|13238.6|13237.6|13238.6|13237.6|13210.9|13209.9|1099
1651152610000|2022-04-28 13:30:10|13239.1|13238.1|13260.9|13259.9|13261.5|13260.5|13237.4|13236.4|457
1651152620000|2022-04-28 13:30:20|13261.1|13260.1|13249|13248|13262.1|13261.1|13248|13247|0
1651152630000|2022-04-28 13:30:30|13249.3|13248.3|13254.4|13253.4|13258.8|13257.8|13247.8|13246.8|0
1651152640000|2022-04-28 13:30:40|13253.1|13252.1|13248.5|13247.5|13257.1|13256.1|13248|13247|3218
1651152650000|2022-04-28 13:30:50|13248.6|13247.6|13262|13261|13264.4|13263.4|13243.6|13242.6|682
1651152660000|2022-04-28 13:31:00|13262.6|13261.6|13270.5|13269.5|13279.6|13278.6|13262.6|13261.6|1088
1651152670000|2022-04-28 13:31:10|13270.3|13269.3|13278.3|13277.3|13279.4|13278.4|13268.6|13267.6|718
1651152680000|2022-04-28 13:31:20|13278.1|13277.1|13272.5|13271.5|13278.4|13277.4|13264.4|13263.4|581
1651152690000|2022-04-28 13:31:30|13272.3|13271.3|13265.1|13264.1|13273|13272|13254.9|13253.9|683
1651152700000|2022-04-28 13:31:40|13266.9|13265.9|13275.4|13274.4|13276|13275|13266.3|13265.3|595
1651152710000|2022-04-28 13:31:50|13275|13274|13250|13249|13275.1|13274.1|13250|13249|683
1651152720000|2022-04-28 13:32:00|13251|13250|13242.5|13241.5|13255.5|13254.5|13242.5|13241.5|921
1651152730000|2022-04-28 13:32:10|13242.6|13241.6|13220.8|13219.8|13243.4|13242.4|13217.8|13216.8|1153
1651152740000|2022-04-28 13:32:20|13220.4|13219.4|13240.3|13239.3|13242.1|13241.1|13220.4|13219.4|723
1651152750000|2022-04-28 13:32:30|13240|13239|13222.8|13221.8|13241.8|13240.8|13222.8|13221.8|473
1651152760000|2022-04-28 13:32:40|13222.3|13221.3|13214.1|13213.1|13228.1|13227.1|13213.8|13212.8|574
1651152770000|2022-04-28 13:32:50|13214|13213|13198.5|13197.5|13214.3|13213.3|13196.1|13195.1|770
1651152780000|2022-04-28 13:33:00|13198.3|13197.3|13215|13214|13217.3|13216.3|13198.3|13197.3|932
1651152790000|2022-04-28 13:33:10|13215.9|13214.9|13226.5|13225.5|13227.3|13226.3|13215.9|13214.9|610
1651152800000|2022-04-28 13:33:20|13226.1|13225.1|13233.1|13232.1|13236.9|13235.9|13225.6|13224.6|495
1651152810000|2022-04-28 13:33:30|13232.8|13231.8|13223.6|13222.6|13232.8|13231.8|13222.5|13221.5|408
1651152820000|2022-04-28 13:33:40|13223.9|13222.9|13216.1|13215.1|13223.9|13222.9|13215.4|13214.4|425
1651152830000|2022-04-28 13:33:50|13215.4|13214.4|13222.5|13221.5|13223.9|13222.9|13209|13208|507
1651152840000|2022-04-28 13:34:00|13222.6|13221.6|13215.9|13214.9|13230|13229|13215|13214|589
1651152850000|2022-04-28 13:34:10|13216.3|13215.3|13212.5|13211.5|13221.8|13220.8|13207.8|13206.8|484
1651152860000|2022-04-28 13:34:20|13212.6|13211.6|13210.5|13209.5|13213.6|13212.6|13206.9|13205.9|460
1651152870000|2022-04-28 13:34:30|13211.3|13210.3|13238.4|13237.4|13238.4|13237.4|13211.3|13210.3|881
1651152880000|2022-04-28 13:34:40|13238.8|13237.8|13236.4|13235.4|13243.3|13242.3|13232.3|13231.3|784
1651152890000|2022-04-28 13:34:50|13236.6|13235.6|13214.4|13213.4|13236.6|13235.6|13210.9|13209.9|567
1651152900000|2022-04-28 13:35:00|13214.8|13213.8|13207.5|13206.5|13216.8|13215.8|13200.5|13199.5|1108
1651152910000|2022-04-28 13:35:10|13207.4|13206.4|13188.4|13187.4|13207.9|13206.9|13188.4|13187.4|1313
1651152920000|2022-04-28 13:35:20|13187.9|13186.9|13190.4|13189.4|13200.3|13199.3|13186.4|13185.4|771
1651152930000|2022-04-28 13:35:30|13190.6|13189.6|13184.1|13183.1|13195.1|13194.1|13182.9|13181.9|518
1651152940000|2022-04-28 13:35:40|13184.8|13183.8|13197.6|13196.6|13200.8|13199.8|13184.8|13183.8|643
1651152950000|2022-04-28 13:35:50|13198.6|13197.6|13205.4|13204.4|13212.8|13211.8|13197.1|13196.1|597
1651152960000|2022-04-28 13:36:00|13205.3|13204.3|13226|13225|13226.4|13225.4|13203.5|13202.5|703
1651152970000|2022-04-28 13:36:10|13226.9|13225.9|13216.9|13215.9|13235|13234|13216.1|13215.1|879
1651152980000|2022-04-28 13:36:20|13216.5|13215.5|13213.9|13212.9|13223.8|13222.8|13213.3|13212.3|457
1651152990000|2022-04-28 13:36:30|13214.8|13213.8|13204.8|13203.8|13216.9|13215.9|13202.6|13201.6|608
1651153000000|2022-04-28 13:36:40|13205.5|13204.5|13202.3|13201.3|13211.5|13210.5|13196.9|13195.9|345
1651153010000|2022-04-28 13:36:50|13202.6|13201.6|13196.4|13195.4|13203.3|13202.3|13194.5|13193.5|385
1651153020000|2022-04-28 13:37:00|13195.6|13194.6|13197.1|13196.1|13202.4|13201.4|13193.1|13192.1|556
1651153030000|2022-04-28 13:37:10|13197|13196|13204.6|13203.6|13212.1|13211.1|13196.3|13195.3|435
1651153040000|2022-04-28 13:37:20|13204.4|13203.4|13195.6|13194.6|13213.5|13212.5|13192.4|13191.4|412
1651153050000|2022-04-28 13:37:30|13194.9|13193.9|13208.6|13207.6|13213.8|13212.8|13191.8|13190.8|471
1651153060000|2022-04-28 13:37:40|13209.4|13208.4|13228|13227|13228|13227|13209.4|13208.4|820
1651153070000|2022-04-28 13:37:50|13228.4|13227.4|13217.3|13216.3|13228.4|13227.4|13212.9|13211.9|608
1651153080000|2022-04-28 13:38:00|13216.9|13215.9|13200.9|13199.9|13221|13220|13197|13196|468
1651153090000|2022-04-28 13:38:10|13201.1|13200.1|13199|13198|13202.8|13201.8|13191.8|13190.8|547
1651153100000|2022-04-28 13:38:20|13199.1|13198.1|13198.1|13197.1|13206.6|13205.6|13197|13196|473
1651153110000|2022-04-28 13:38:30|13198.3|13197.3|13213.6|13212.6|13218.5|13217.5|13198.3|13197.3|411
1651153120000|2022-04-28 13:38:40|13213.9|13212.9|13199.3|13198.3|13215.3|13214.3|13199.3|13198.3|342
1651153130000|2022-04-28 13:38:50|13199|13198|13196.5|13195.5|13201.5|13200.5|13195.9|13194.9|308
1651153140000|2022-04-28 13:39:00|13197.6|13196.6|13204.3|13203.3|13208.4|13207.4|13194.3|13193.3|463
1651153150000|2022-04-28 13:39:10|13204|13203|13195.4|13194.4|13206.8|13205.8|13195.3|13194.3|443
1651153160000|2022-04-28 13:39:20|13195.1|13194.1|13194.8|13193.8|13199|13198|13190.9|13189.9|462
1651153170000|2022-04-28 13:39:30|13194.6|13193.6|13196.3|13195.3|13198.3|13197.3|13190.9|13189.9|363
1651153180000|2022-04-28 13:39:40|13196.9|13195.9|13208|13207|13212|13211|13196.9|13195.9|541
1651153190000|2022-04-28 13:39:50|13207.5|13206.5|13177.1|13176.1|13208.1|13207.1|13177.1|13176.1|850
1651153200000|2022-04-28 13:40:00|13177|13176|13166.4|13165.4|13178.3|13177.3|13163.1|13162.1|1473
1651153210000|2022-04-28 13:40:10|13166.8|13165.8|13200|13199|13200.5|13199.5|13166.8|13165.8|940
1651153220000|2022-04-28 13:40:20|13199.6|13198.6|13219.1|13218.1|13223.4|13222.4|13195|13194|1002
1651153230000|2022-04-28 13:40:30|13218.5|13217.5|13208.1|13207.1|13218.5|13217.5|13198.5|13197.5|561
1651153240000|2022-04-28 13:40:40|13209.6|13208.6|13202.6|13201.6|13210.6|13209.6|13198.6|13197.6|436
1651153250000|2022-04-28 13:40:50|13202.5|13201.5|13194|13193|13202.5|13201.5|13186.4|13185.4|619
1651153260000|2022-04-28 13:41:00|13194.5|13193.5|13194.5|13193.5|13202|13201|13194.5|13193.5|414
1651153270000|2022-04-28 13:41:10|13194.4|13193.4|13190.8|13189.8|13201.5|13200.5|13189.1|13188.1|372
1651153280000|2022-04-28 13:41:20|13190.6|13189.6|13198.5|13197.5|13201.3|13200.3|13182.4|13181.4|559
1651153290000|2022-04-28 13:41:30|13199.9|13198.9|13198.3|13197.3|13202.8|13201.8|13195.5|13194.5|363
1651153300000|2022-04-28 13:41:40|13198.4|13197.4|13192.8|13191.8|13198.4|13197.4|13188|13187|321
1651153310000|2022-04-28 13:41:50|13192.5|13191.5|13192.3|13191.3|13196.5|13195.5|13190.8|13189.8|238
1651153320000|2022-04-28 13:42:00|13192|13191|13195.8|13194.8|13197|13196|13182.5|13181.5|468
1651153330000|2022-04-28 13:42:10|13196.1|13195.1|13194.4|13193.4|13196.6|13195.6|13189.3|13188.3|268
1651153340000|2022-04-28 13:42:20|13193.8|13192.8|13192.9|13191.9|13194.5|13193.5|13187|13186|534
1651153350000|2022-04-28 13:42:30|13193|13192|13197|13196|13203.8|13202.8|13192.5|13191.5|864
1651153360000|2022-04-28 13:42:40|13197.6|13196.6|13183.9|13182.9|13197.6|13196.6|13181.5|13180.5|476
1651153370000|2022-04-28 13:42:50|13183.3|13182.3|13176.5|13175.5|13187.6|13186.6|13170.9|13169.9|767
1651153380000|2022-04-28 13:43:00|13173.8|13172.8|13169.4|13168.4|13178.6|13177.6|13165.8|13164.8|554
1651153390000|2022-04-28 13:43:10|13169.3|13168.3|13175.9|13174.9|13179.3|13178.3|13168.9|13167.9|350
1651153400000|2022-04-28 13:43:20|13175.8|13174.8|13170.3|13169.3|13179|13178|13170.3|13169.3|302
1651153410000|2022-04-28 13:43:30|13170.9|13169.9|13153.8|13152.8|13171|13170|13153.8|13152.8|658
1651153420000|2022-04-28 13:43:40|13153.4|13152.4|13148.8|13147.8|13156.1|13155.1|13148.1|13147.1|596
1651153430000|2022-04-28 13:43:50|13148.9|13147.9|13147.9|13146.9|13152.8|13151.8|13147|13146|401
1651153440000|2022-04-28 13:44:00|13147.5|13146.5|13147.5|13146.5|13151|13150|13142.8|13141.8|394
1651153450000|2022-04-28 13:44:10|13147.4|13146.4|13143.9|13142.9|13148.8|13147.8|13140.9|13139.9|511
1651153460000|2022-04-28 13:44:20|13145.5|13144.5|13136.4|13135.4|13151.8|13150.8|13136.4|13135.4|494
1651153470000|2022-04-28 13:44:30|13136.3|13135.3|13118.5|13117.5|13137.8|13136.8|13118.3|13117.3|983
1651153480000|2022-04-28 13:44:40|13119|13118|13124.4|13123.4|13127|13126|13118.8|13117.8|569
1651153490000|2022-04-28 13:44:50|13124.5|13123.5|13121|13120|13126.9|13125.9|13116.3|13115.3|549
1651153500000|2022-04-28 13:45:00|13120.5|13119.5|13135|13134|13139.6|13138.6|13118.4|13117.4|1100
1651153510000|2022-04-28 13:45:10|13135.3|13134.3|13150.4|13149.4|13160.1|13159.1|13134.3|13133.3|1202
1651153520000|2022-04-28 13:45:20|13150.3|13149.3|13137.8|13136.8|13157|13156|13135.5|13134.5|617
1651153530000|2022-04-28 13:45:30|13137.6|13136.6|13138.8|13137.8|13141|13140|13132.8|13131.8|369
1651153540000|2022-04-28 13:45:40|13141.4|13140.4|13131.1|13130.1|13142.1|13141.1|13129.5|13128.5|338
1651153550000|2022-04-28 13:45:50|13130.9|13129.9|13133.1|13132.1|13139.3|13138.3|13127.4|13126.4|316
1651153560000|2022-04-28 13:46:00|13132.9|13131.9|13145|13144|13150.3|13149.3|13132.5|13131.5|603
1651153570000|2022-04-28 13:46:10|13144.8|13143.8|13147.5|13146.5|13156.4|13155.4|13144.8|13143.8|452
1651153580000|2022-04-28 13:46:20|13148.1|13147.1|13144|13143|13150.3|13149.3|13140.4|13139.4|302
1651153590000|2022-04-28 13:46:30|13144.3|13143.3|13137.6|13136.6|13146.3|13145.3|13130.8|13129.8|380
1651153600000|2022-04-28 13:46:40|13137.3|13136.3|13137|13136|13140.8|13139.8|13134|13133|232
1651153610000|2022-04-28 13:46:50|13136.8|13135.8|13140.8|13139.8|13144.6|13143.6|13134.8|13133.8|355
1651153620000|2022-04-28 13:47:00|13141|13140|13144.5|13143.5|13154.6|13153.6|13137.3|13136.3|361
1651153630000|2022-04-28 13:47:10|13145|13144|13137|13136|13146.9|13145.9|13134.9|13133.9|304
1651153640000|2022-04-28 13:47:20|13136.9|13135.9|13138.5|13137.5|13141.3|13140.3|13131.8|13130.8|348
1651153650000|2022-04-28 13:47:30|13138.8|13137.8|13142.8|13141.8|13145.3|13144.3|13136|13135|253
1651153660000|2022-04-28 13:47:40|13143.8|13142.8|13148.3|13147.3|13151.8|13150.8|13139|13138|383
1651153670000|2022-04-28 13:47:50|13148.4|13147.4|13133.6|13132.6|13151.8|13150.8|13133.6|13132.6|351
1651153680000|2022-04-28 13:48:00|13134.3|13133.3|13138.6|13137.6|13146.8|13145.8|13134.3|13133.3|417
1651153690000|2022-04-28 13:48:10|13138.8|13137.8|13136.8|13135.8|13142.6|13141.6|13133.6|13132.6|281
1651153700000|2022-04-28 13:48:20|13137.5|13136.5|13143.3|13142.3|13144|13143|13127.8|13126.8|395
1651153710000|2022-04-28 13:48:30|13143.8|13142.8|13142.3|13141.3|13145.3|13144.3|13133.3|13132.3|360
1651153720000|2022-04-28 13:48:40|13141.5|13140.5|13130.5|13129.5|13142.5|13141.5|13128.3|13127.3|250
1651153730000|2022-04-28 13:48:50|13131|13130|13116.8|13115.8|13132.8|13131.8|13116|13115|552
1651153740000|2022-04-28 13:49:00|13116.3|13115.3|13117|13116|13121.4|13120.4|13113|13112|658
1651153750000|2022-04-28 13:49:10|13117.3|13116.3|13134.3|13133.3|13137.6|13136.6|13116.8|13115.8|623
1651153760000|2022-04-28 13:49:20|13134.4|13133.4|13124.3|13123.3|13135.4|13134.4|13124|13123|332
1651153770000|2022-04-28 13:49:30|13124.5|13123.5|13134|13133|13139.3|13138.3|13124.5|13123.5|363
1651153780000|2022-04-28 13:49:40|13133.8|13132.8|13123.4|13122.4|13134.3|13133.3|13119.8|13118.8|511
1651153790000|2022-04-28 13:49:50|13123.3|13122.3|13119.1|13118.1|13123.8|13122.8|13116|13115|253
1651153800000|2022-04-28 13:50:00|13119.9|13118.9|13124.3|13123.3|13128|13127|13113.8|13112.8|1117
1651153810000|2022-04-28 13:50:10|13123.5|13122.5|13124.9|13123.9|13128.3|13127.3|13113|13112|704
1651153820000|2022-04-28 13:50:20|13124.1|13123.1|13116.6|13115.6|13124.1|13123.1|13116.6|13115.6|298
1651153830000|2022-04-28 13:50:30|13117|13116|13114.8|13113.8|13119.5|13118.5|13111.8|13110.8|435
1651153840000|2022-04-28 13:50:40|13114.6|13113.6|13116.8|13115.8|13118.8|13117.8|13107.4|13106.4|476
1651153850000|2022-04-28 13:50:50|13116.3|13115.3|13110.8|13109.8|13119.5|13118.5|13109|13108|332
1651153860000|2022-04-28 13:51:00|13110|13109|13110.3|13109.3|13117|13116|13109.6|13108.6|464
1651153870000|2022-04-28 13:51:10|13109.6|13108.6|13099.8|13098.8|13110|13109|13099|13098|871
1651153880000|2022-04-28 13:51:20|13100.3|13099.3|13103.8|13102.8|13109.6|13108.6|13099.8|13098.8|370
1651153890000|2022-04-28 13:51:30|13103.5|13102.5|13101.5|13100.5|13106|13105|13095.4|13094.4|477
1651153900000|2022-04-28 13:51:40|13101.9|13100.9|13102|13101|13105.8|13104.8|13098.8|13097.8|262
1651153910000|2022-04-28 13:51:50|13101.8|13100.8|13103.8|13102.8|13107.6|13106.6|13100.3|13099.3|278
1651153920000|2022-04-28 13:52:00|13104|13103|13115|13114|13115|13114|13098|13097|572
1651153930000|2022-04-28 13:52:10|13115.8|13114.8|13109.3|13108.3|13115.8|13114.8|13106.4|13105.4|458
1651153940000|2022-04-28 13:52:20|13109.1|13108.1|13116.3|13115.3|13121.8|13120.8|13106.6|13105.6|441
1651153950000|2022-04-28 13:52:30|13116.5|13115.5|13116|13115|13118.1|13117.1|13110.1|13109.1|280
1651153960000|2022-04-28 13:52:40|13118.5|13117.5|13121.5|13120.5|13124|13123|13117.4|13116.4|325
1651153970000|2022-04-28 13:52:50|13120.9|13119.9|13128|13127|13130.9|13129.9|13117.8|13116.8|1015
1651153980000|2022-04-28 13:53:00|13127.8|13126.8|13125.5|13124.5|13129.8|13128.8|13117.6|13116.6|351
1651153990000|2022-04-28 13:53:10|13125|13124|13117.8|13116.8|13125.5|13124.5|13117.3|13116.3|272
1651154000000|2022-04-28 13:53:20|13118|13117|13120.5|13119.5|13124|13123|13115.8|13114.8|229
1651154010000|2022-04-28 13:53:30|13121.4|13120.4|13133.3|13132.3|13133.8|13132.8|13119.1|13118.1|274
1651154020000|2022-04-28 13:53:40|13133.5|13132.5|13126.8|13125.8|13136|13135|13126.3|13125.3|428
1651154030000|2022-04-28 13:53:50|13126.5|13125.5|13130.3|13129.3|13131.8|13130.8|13120|13119|253
1651154040000|2022-04-28 13:54:00|13130.5|13129.5|13121.6|13120.6|13131|13130|13120.5|13119.5|261
1651154050000|2022-04-28 13:54:10|13121.8|13120.8|13123.4|13122.4|13128.5|13127.5|13117|13116|426
1651154060000|2022-04-28 13:54:20|13123.5|13122.5|13131.9|13130.9|13134.8|13133.8|13122.5|13121.5|287
1651154070000|2022-04-28 13:54:30|13131.8|13130.8|13141.1|13140.1|13141.1|13140.1|13131|13130|384
1651154080000|2022-04-28 13:54:40|13140.5|13139.5|13142.5|13141.5|13143.8|13142.8|13136|13135|433
1651154090000|2022-04-28 13:54:50|13142.4|13141.4|13137.8|13136.8|13146.4|13145.4|13134.8|13133.8|389
1651154100000|2022-04-28 13:55:00|13138.1|13137.1|13132.5|13131.5|13139|13138|13131.4|13130.4|427
1651154110000|2022-04-28 13:55:10|13132.3|13131.3|13128.8|13127.8|13137|13136|13128.5|13127.5|187
1651154120000|2022-04-28 13:55:20|13129.4|13128.4|13130.6|13129.6|13136.8|13135.8|13125|13124|278
1651154130000|2022-04-28 13:55:30|13130.5|13129.5|13129.1|13128.1|13132.9|13131.9|13122.8|13121.8|283
1651154140000|2022-04-28 13:55:40|13129.8|13128.8|13121.8|13120.8|13131.5|13130.5|13120.3|13119.3|249
1651154150000|2022-04-28 13:55:50|13122.3|13121.3|13118.8|13117.8|13124|13123|13115.6|13114.6|502
1651154160000|2022-04-28 13:56:00|13119.3|13118.3|13134.5|13133.5|13134.5|13133.5|13117.5|13116.5|330
1651154170000|2022-04-28 13:56:10|13134.4|13133.4|13132.3|13131.3|13140.4|13139.4|13130.1|13129.1|437
1651154180000|2022-04-28 13:56:20|13131.8|13130.8|13138.6|13137.6|13138.8|13137.8|13130.5|13129.5|209
1651154190000|2022-04-28 13:56:30|13138.9|13137.9|13152.1|13151.1|13152.1|13151.1|13138.9|13137.9|478
1651154200000|2022-04-28 13:56:40|13151.5|13150.5|13147.8|13146.8|13151.9|13150.9|13142.8|13141.8|333
1651154210000|2022-04-28 13:56:50|13147|13146|13152.3|13151.3|13154.5|13153.5|13142.5|13141.5|342
1651154220000|2022-04-28 13:57:00|13152.1|13151.1|13151.6|13150.6|13160.3|13159.3|13150.1|13149.1|476
1651154230000|2022-04-28 13:57:10|13151.3|13150.3|13149.3|13148.3|13156.4|13155.4|13147.5|13146.5|242
1651154240000|2022-04-28 13:57:20|13149.1|13148.1|13141|13140|13149.1|13148.1|13136.6|13135.6|350
1651154250000|2022-04-28 13:57:30|13141.6|13140.6|13140.3|13139.3|13145.5|13144.5|13136.8|13135.8|242
1651154260000|2022-04-28 13:57:40|13140.4|13139.4|13141.5|13140.5|13144.3|13143.3|13136.8|13135.8|223
1651154270000|2022-04-28 13:57:50|13142|13141|13140.3|13139.3|13148.9|13147.9|13139.8|13138.8|235
1651154280000|2022-04-28 13:58:00|13140.8|13139.8|13133.3|13132.3|13140.8|13139.8|13132|13131|307
1651154290000|2022-04-28 13:58:10|13133.8|13132.8|13139.8|13138.8|13139.8|13138.8|13126.1|13125.1|372
1651154300000|2022-04-28 13:58:20|13139.5|13138.5|13130.3|13129.3|13139.5|13138.5|13129|13128|214
1651154310000|2022-04-28 13:58:30|13129.9|13128.9|13136.8|13135.8|13138.1|13137.1|13128.5|13127.5|219
1651154320000|2022-04-28 13:58:40|13137.5|13136.5|13141.9|13140.9|13146.1|13145.1|13136.3|13135.3|215
1651154330000|2022-04-28 13:58:50|13140.3|13139.3|13139.5|13138.5|13145.4|13144.4|13137.8|13136.8|153
1651154340000|2022-04-28 13:59:00|13139.4|13138.4|13141.9|13140.9|13146.3|13145.3|13135|13134|206
1651154350000|2022-04-28 13:59:10|13142.5|13141.5|13134|13133|13143.6|13142.6|13133.5|13132.5|211
1651154360000|2022-04-28 13:59:20|13134.3|13133.3|13134.3|13133.3|13135.5|13134.5|13128.5|13127.5|242
1651154370000|2022-04-28 13:59:30|13133.8|13132.8|13120.8|13119.8|13133.8|13132.8|13120|13119|428
1651154380000|2022-04-28 13:59:40|13120.6|13119.6|13129.3|13128.3|13133.4|13132.4|13120.6|13119.6|338
1651154390000|2022-04-28 13:59:50|13130|13129|13135.6|13134.6|13137.6|13136.6|13128.1|13127.1|288
1651154400000|2022-04-28 14:00:00|13135|13134|13136.8|13135.8|13143|13142|13131|13130|588
1651154410000|2022-04-28 14:00:10|13135.4|13134.4|13133.5|13132.5|13136.6|13135.6|13127.4|13126.4|484
1651154420000|2022-04-28 14:00:20|13133.8|13132.8|13112.5|13111.5|13133.8|13132.8|13107.5|13106.5|835
1651154430000|2022-04-28 14:00:30|13112.1|13111.1|13106.3|13105.3|13114.5|13113.5|13104.4|13103.4|596
1651154440000|2022-04-28 14:00:40|13106.9|13105.9|13087.1|13086.1|13108.5|13107.5|13087.1|13086.1|1114
1651154450000|2022-04-28 14:00:50|13087.9|13086.9|13088.8|13087.8|13091.1|13090.1|13083.3|13082.3|728
1651154460000|2022-04-28 14:01:00|13090.4|13089.4|13091|13090|13097.4|13096.4|13086.5|13085.5|646
1651154470000|2022-04-28 14:01:10|13090.5|13089.5|13093.3|13092.3|13095.8|13094.8|13088.8|13087.8|285
1651154480000|2022-04-28 14:01:20|13093.1|13092.1|13078.8|13077.8|13093.1|13092.1|13077.9|13076.9|636
1651154490000|2022-04-28 14:01:30|13078.6|13077.6|13077.9|13076.9|13082.8|13081.8|13074|13073|629
1651154500000|2022-04-28 14:01:40|13078|13077|13080.1|13079.1|13082|13081|13074|13073|435
1651154510000|2022-04-28 14:01:50|13080.3|13079.3|13082|13081|13084.3|13083.3|13076.8|13075.8|372
1651154520000|2022-04-28 14:02:00|13081.8|13080.8|13086.8|13085.8|13087|13086|13077|13076|424
1651154530000|2022-04-28 14:02:10|13087|13086|13083.8|13082.8|13092.5|13091.5|13082.6|13081.6|430
1651154540000|2022-04-28 14:02:20|13084.3|13083.3|13086.5|13085.5|13093.8|13092.8|13083.5|13082.5|361
1651154550000|2022-04-28 14:02:30|13086.8|13085.8|13090.5|13089.5|13092.9|13091.9|13085.8|13084.8|266
1651154560000|2022-04-28 14:02:40|13092|13091|13087.9|13086.9|13093.6|13092.6|13085.3|13084.3|267
1651154570000|2022-04-28 14:02:50|13088|13087|13085.5|13084.5|13090.1|13089.1|13083.5|13082.5|210
1651154580000|2022-04-28 14:03:00|13085.3|13084.3|13085.6|13084.6|13088.9|13087.9|13082.6|13081.6|332
1651154590000|2022-04-28 14:03:10|13085.4|13084.4|13085.5|13084.5|13089.5|13088.5|13079.8|13078.8|336
1651154600000|2022-04-28 14:03:20|13086|13085|13088.3|13087.3|13091|13090|13085.1|13084.1|167
1651154610000|2022-04-28 14:03:30|13087.8|13086.8|13093.5|13092.5|13095|13094|13087.8|13086.8|281
1651154620000|2022-04-28 14:03:40|13093.3|13092.3|13090.8|13089.8|13095.5|13094.5|13086.5|13085.5|252
1651154630000|2022-04-28 14:03:50|13091.3|13090.3|13090.1|13089.1|13095|13094|13089.6|13088.6|178
1651154640000|2022-04-28 14:04:00|13090.9|13089.9|13096.9|13095.9|13097.5|13096.5|13089|13088|341
1651154650000|2022-04-28 14:04:10|13096.6|13095.6|13103|13102|13107|13106|13096.6|13095.6|711
1651154660000|2022-04-28 14:04:20|13103.5|13102.5|13107.1|13106.1|13108.4|13107.4|13097.4|13096.4|280
1651154670000|2022-04-28 14:04:30|13107.3|13106.3|13102|13101|13108.3|13107.3|13098.9|13097.9|260
1651154680000|2022-04-28 14:04:40|13101.8|13100.8|13094.8|13093.8|13102.5|13101.5|13094.3|13093.3|204
1651154690000|2022-04-28 14:04:50|13093.8|13092.8|13090|13089|13093.8|13092.8|13085.8|13084.8|420
1651154700000|2022-04-28 14:05:00|13089.8|13088.8|13087.5|13086.5|13093.4|13092.4|13086|13085|211
1651154710000|2022-04-28 14:05:10|13087.4|13086.4|13088.8|13087.8|13091.8|13090.8|13083.6|13082.6|201
1651154720000|2022-04-28 14:05:20|13088.6|13087.6|13081.9|13080.9|13090|13089|13079.9|13078.9|223
1651154730000|2022-04-28 14:05:30|13081.8|13080.8|13082|13081|13085.1|13084.1|13075.9|13074.9|462
1651154740000|2022-04-28 14:05:40|13081.9|13080.9|13076.4|13075.4|13084.5|13083.5|13075.9|13074.9|273
1651154750000|2022-04-28 14:05:50|13076.8|13075.8|13085.5|13084.5|13085.5|13084.5|13076.8|13075.8|416
1651154760000|2022-04-28 14:06:00|13085.8|13084.8|13082.8|13081.8|13086.6|13085.6|13079.3|13078.3|282
1651154770000|2022-04-28 14:06:10|13082.1|13081.1|13087.9|13086.9|13091.8|13090.8|13081.6|13080.6|325
1651154780000|2022-04-28 14:06:20|13088|13087|13101.3|13100.3|13102.1|13101.1|13087.3|13086.3|372
1651154790000|2022-04-28 14:06:30|13101.9|13100.9|13108|13107|13110.5|13109.5|13101.6|13100.6|562
1651154800000|2022-04-28 14:06:40|13107|13106|13110.8|13109.8|13112.5|13111.5|13104.9|13103.9|380
1651154810000|2022-04-28 14:06:50|13110.9|13109.9|13107.8|13106.8|13113|13112|13107|13106|315
1651154820000|2022-04-28 14:07:00|13107|13106|13112.3|13111.3|13115.1|13114.1|13101.6|13100.6|339
1651154830000|2022-04-28 14:07:10|13112.1|13111.1|13116|13115|13117.4|13116.4|13106.9|13105.9|269
1651154840000|2022-04-28 14:07:20|13115.8|13114.8|13122.5|13121.5|13123.5|13122.5|13114.9|13113.9|409
1651154850000|2022-04-28 14:07:30|13122.3|13121.3|13129.5|13128.5|13130.8|13129.8|13121.1|13120.1|412
1651154860000|2022-04-28 14:07:40|13129.9|13128.9|13126.3|13125.3|13130.4|13129.4|13125.5|13124.5|212
1651154870000|2022-04-28 14:07:50|13126|13125|13130|13129|13130.9|13129.9|13124.9|13123.9|227
1651154880000|2022-04-28 14:08:00|13130.8|13129.8|13132.3|13131.3|13133.5|13132.5|13127|13126|269
1651154890000|2022-04-28 14:08:10|13132.4|13131.4|13127.4|13126.4|13133.5|13132.5|13126.5|13125.5|283
1651154900000|2022-04-28 14:08:20|13128.1|13127.1|13138.5|13137.5|13139.8|13138.8|13127.9|13126.9|468
1651154910000|2022-04-28 14:08:30|13138.3|13137.3|13137.9|13136.9|13139.6|13138.6|13135|13134|253
1651154920000|2022-04-28 14:08:40|13138.3|13137.3|13132|13131|13139|13138|13131|13130|264
1651154930000|2022-04-28 14:08:50|13131.9|13130.9|13134.5|13133.5|13138.6|13137.6|13131.9|13130.9|135
1651154940000|2022-04-28 14:09:00|13134.3|13133.3|13126.5|13125.5|13137.3|13136.3|13126.5|13125.5|264
1651154950000|2022-04-28 14:09:10|13126.8|13125.8|13122.3|13121.3|13127|13126|13121.9|13120.9|249
1651154960000|2022-04-28 14:09:20|13122.5|13121.5|13118.6|13117.6|13124|13123|13117.1|13116.1|318
1651154970000|2022-04-28 14:09:30|13118.8|13117.8|13119.5|13118.5|13122.1|13121.1|13114.3|13113.3|196
1651154980000|2022-04-28 14:09:40|13119.3|13118.3|13120.5|13119.5|13121|13120|13112.9|13111.9|322
1651154990000|2022-04-28 14:09:50|13120.8|13119.8|13108.6|13107.6|13120.8|13119.8|13106.5|13105.5|448
1651155000000|2022-04-28 14:10:00|13109|13108|13108|13107|13112.8|13111.8|13101.4|13100.4|511
1651155010000|2022-04-28 14:10:10|13108.3|13107.3|13116.5|13115.5|13116.5|13115.5|13103.6|13102.6|366
1651155020000|2022-04-28 14:10:20|13116.3|13115.3|13113.5|13112.5|13116.3|13115.3|13106.9|13105.9|271
1651155030000|2022-04-28 14:10:30|13114|13113|13116.8|13115.8|13122.5|13121.5|13114|13113|577
1651155040000|2022-04-28 14:10:40|13115.6|13114.6|13125|13124|13126.1|13125.1|13113.9|13112.9|238
1651155050000|2022-04-28 14:10:50|13125.1|13124.1|13121.8|13120.8|13125.3|13124.3|13115.4|13114.4|285
1651155060000|2022-04-28 14:11:00|13121.5|13120.5|13119.3|13118.3|13125|13124|13118.3|13117.3|251
1651155070000|2022-04-28 14:11:10|13119.4|13118.4|13117.3|13116.3|13125.6|13124.6|13116.1|13115.1|223
1651155080000|2022-04-28 14:11:20|13117.1|13116.1|13122|13121|13124|13123|13110.4|13109.4|203
1651155090000|2022-04-28 14:11:30|13122.1|13121.1|13120.5|13119.5|13125.3|13124.3|13116.8|13115.8|140
1651155100000|2022-04-28 14:11:40|13121|13120|13110.1|13109.1|13122.5|13121.5|13109.6|13108.6|209
1651155110000|2022-04-28 14:11:50|13110.8|13109.8|13109.8|13108.8|13113.8|13112.8|13105.8|13104.8|405
1651155120000|2022-04-28 14:12:00|13110|13109|13093.5|13092.5|13110|13109|13092.8|13091.8|508
1651155130000|2022-04-28 14:12:10|13094|13093|13090.5|13089.5|13094.5|13093.5|13086.6|13085.6|377
1651155140000|2022-04-28 14:12:20|13088.5|13087.5|13088|13087|13092.5|13091.5|13086.4|13085.4|279
1651155150000|2022-04-28 14:12:30|13088.1|13087.1|13087.8|13086.8|13090.4|13089.4|13083.9|13082.9|318
1651155160000|2022-04-28 14:12:40|13088.3|13087.3|13093.5|13092.5|13093.9|13092.9|13088|13087|158
1651155170000|2022-04-28 14:12:50|13094.6|13093.6|13093.6|13092.6|13100.1|13099.1|13091.3|13090.3|197
1651155180000|2022-04-28 14:13:00|13093.8|13092.8|13097.5|13096.5|13098.3|13097.3|13090.5|13089.5|259
1651155190000|2022-04-28 14:13:10|13097.6|13096.6|13095.8|13094.8|13103.1|13102.1|13095.3|13094.3|290
1651155200000|2022-04-28 14:13:20|13095.9|13094.9|13090.4|13089.4|13096|13095|13086.4|13085.4|208
1651155210000|2022-04-28 14:13:30|13090.3|13089.3|13091.5|13090.5|13093.4|13092.4|13088.6|13087.6|134
1651155220000|2022-04-28 14:13:40|13091.4|13090.4|13100.6|13099.6|13100.6|13099.6|13088.8|13087.8|171
1651155230000|2022-04-28 14:13:50|13099.8|13098.8|13108.4|13107.4|13109.8|13108.8|13099.1|13098.1|422
1651155240000|2022-04-28 14:14:00|13109.1|13108.1|13103|13102|13115.4|13114.4|13101.4|13100.4|572
1651155250000|2022-04-28 14:14:10|13103.3|13102.3|13110.6|13109.6|13112.1|13111.1|13102.8|13101.8|210
1651155260000|2022-04-28 14:14:20|13110|13109|13106.1|13105.1|13115.1|13114.1|13104.4|13103.4|262
1651155270000|2022-04-28 14:14:30|13106.4|13105.4|13109|13108|13112|13111|13104.8|13103.8|102
1651155280000|2022-04-28 14:14:40|13109.1|13108.1|13103|13102|13109.1|13108.1|13101.1|13100.1|124
1651155290000|2022-04-28 14:14:50|13103.4|13102.4|13104.3|13103.3|13111.4|13110.4|13102.5|13101.5|145
1651155300000|2022-04-28 14:15:00|13104|13103|13099.3|13098.3|13105.1|13104.1|13096.9|13095.9|283
1651155310000|2022-04-28 14:15:10|13097.9|13096.9|13098|13097|13104.8|13103.8|13097.9|13096.9|177
1651155320000|2022-04-28 14:15:20|13098.4|13097.4|13096|13095|13101.4|13100.4|13095.4|13094.4|149
1651155330000|2022-04-28 14:15:30|13095.9|13094.9|13095|13094|13095.9|13094.9|13085.1|13084.1|485
1651155340000|2022-04-28 14:15:40|13095.3|13094.3|13094.6|13093.6|13098.5|13097.5|13091.9|13090.9|210
1651155350000|2022-04-28 14:15:50|13093.1|13092.1|13090.4|13089.4|13095.8|13094.8|13089.8|13088.8|204
1651155360000|2022-04-28 14:16:00|13090.8|13089.8|13082.8|13081.8|13094.8|13093.8|13082.6|13081.6|466
1651155370000|2022-04-28 14:16:10|13082.3|13081.3|13073.6|13072.6|13086.5|13085.5|13071.8|13070.8|893
1651155380000|2022-04-28 14:16:20|13073.8|13072.8|13079.5|13078.5|13083.5|13082.5|13073|13072|255
1651155390000|2022-04-28 14:16:30|13078.9|13077.9|13090.8|13089.8|13090.8|13089.8|13074|13073|260
1651155400000|2022-04-28 14:16:40|13090.6|13089.6|13114|13113|13116.8|13115.8|13089.8|13088.8|858
1651155410000|2022-04-28 14:16:50|13113.9|13112.9|13132.6|13131.6|13138|13137|13113.9|13112.9|1027
1651155420000|2022-04-28 14:17:00|13131.4|13130.4|13136.4|13135.4|13136.6|13135.6|13120.6|13119.6|524
1651155430000|2022-04-28 14:17:10|13136.3|13135.3|13133.6|13132.6|13144.1|13143.1|13129|13128|596
1651155440000|2022-04-28 14:17:20|13133|13132|13132.9|13131.9|13140.4|13139.4|13132.8|13131.8|253
1651155450000|2022-04-28 14:17:30|13133.3|13132.3|13128.3|13127.3|13137.5|13136.5|13126.5|13125.5|217
1651155460000|2022-04-28 14:17:40|13128.6|13127.6|13121|13120|13128.6|13127.6|13119.9|13118.9|345
1651155470000|2022-04-28 14:17:50|13120.9|13119.9|13131.5|13130.5|13131.5|13130.5|13118.4|13117.4|368
1651155480000|2022-04-28 14:18:00|13132|13131|13124.9|13123.9|13134.1|13133.1|13124.1|13123.1|281
1651155490000|2022-04-28 14:18:10|13124.8|13123.8|13131.9|13130.9|13137.5|13136.5|13122.9|13121.9|219
1651155500000|2022-04-28 14:18:20|13131.6|13130.6|13138.9|13137.9|13139.3|13138.3|13130.1|13129.1|197
1651155510000|2022-04-28 14:18:30|13139.1|13138.1|13141.8|13140.8|13145.5|13144.5|13136.3|13135.3|334
1651155520000|2022-04-28 14:18:40|13142.3|13141.3|13138.8|13137.8|13144.3|13143.3|13135.9|13134.9|186
1651155530000|2022-04-28 14:18:50|13138.9|13137.9|13147|13146|13148.6|13147.6|13138.9|13137.9|216
1651155540000|2022-04-28 14:19:00|13147.5|13146.5|13149.8|13148.8|13151|13150|13144.1|13143.1|307
1651155550000|2022-04-28 14:19:10|13150.4|13149.4|13150.1|13149.1|13153|13152|13142.3|13141.3|292
1651155560000|2022-04-28 14:19:20|13150|13149|13152.6|13151.6|13158|13157|13149.5|13148.5|332
1651155570000|2022-04-28 14:19:30|13152.8|13151.8|13151|13150|13153.3|13152.3|13148.5|13147.5|209
1651155580000|2022-04-28 14:19:40|13150.6|13149.6|13155|13154|13155.8|13154.8|13150.5|13149.5|246
1651155590000|2022-04-28 14:19:50|13155.1|13154.1|13168.8|13167.8|13172|13171|13152.1|13151.1|694
1651155600000|2022-04-28 14:20:00|13168.5|13167.5|13155.8|13154.8|13171.3|13170.3|13153.9|13152.9|588
1651155610000|2022-04-28 14:20:10|13156|13155|13149.1|13148.1|13157.4|13156.4|13143.9|13142.9|613
1651155620000|2022-04-28 14:20:20|13148.9|13147.9|13146.6|13145.6|13152|13151|13145.8|13144.8|265
1651155630000|2022-04-28 14:20:30|13147|13146|13142.8|13141.8|13152.3|13151.3|13142|13141|214
1651155640000|2022-04-28 14:20:40|13142.6|13141.6|13136.8|13135.8|13143|13142|13136|13135|378
1651155650000|2022-04-28 14:20:50|13137|13136|13151.8|13150.8|13154|13153|13136.8|13135.8|310
1651155660000|2022-04-28 14:21:00|13151.4|13150.4|13152.3|13151.3|13155.6|13154.6|13146.5|13145.5|258
1651155670000|2022-04-28 14:21:10|13152.4|13151.4|13153.8|13152.8|13154.5|13153.5|13150.3|13149.3|129
1651155680000|2022-04-28 14:21:20|13154.3|13153.3|13153|13152|13155.1|13154.1|13148.9|13147.9|154
1651155690000|2022-04-28 14:21:30|13153.1|13152.1|13152.3|13151.3|13157|13156|13150.3|13149.3|148
1651155700000|2022-04-28 14:21:40|13152.4|13151.4|13147.9|13146.9|13155|13154|13147|13146|150
1651155710000|2022-04-28 14:21:50|13148.4|13147.4|13161.6|13160.6|13161.6|13160.6|13147.8|13146.8|229
1651155720000|2022-04-28 14:22:00|13162.1|13161.1|13173.3|13172.3|13177.5|13176.5|13159.6|13158.6|613
1651155730000|2022-04-28 14:22:10|13174.6|13173.6|13176|13175|13185.5|13184.5|13174.1|13173.1|663
1651155740000|2022-04-28 14:22:20|13175.8|13174.8|13172.6|13171.6|13181.6|13180.6|13170.6|13169.6|268
1651155750000|2022-04-28 14:22:30|13172.8|13171.8|13165.1|13164.1|13173|13172|13161.1|13160.1|253
1651155760000|2022-04-28 14:22:40|13165.4|13164.4|13162.6|13161.6|13166.3|13165.3|13160.6|13159.6|200
1651155770000|2022-04-28 14:22:50|13163|13162|13152.5|13151.5|13163.1|13162.1|13148.5|13147.5|428
1651155780000|2022-04-28 14:23:00|13152.6|13151.6|13141.1|13140.1|13156.3|13155.3|13140.8|13139.8|319
1651155790000|2022-04-28 14:23:10|13140.8|13139.8|13143.3|13142.3|13143.6|13142.6|13135.8|13134.8|356
1651155800000|2022-04-28 14:23:20|13143.5|13142.5|13140.1|13139.1|13145.5|13144.5|13137.5|13136.5|276
1651155810000|2022-04-28 14:23:30|13139.5|13138.5|13144.8|13143.8|13149.9|13148.9|13139.5|13138.5|201
1651155820000|2022-04-28 14:23:40|13144|13143|13147.6|13146.6|13151.3|13150.3|13142.9|13141.9|153
1651155830000|2022-04-28 14:23:50|13148.4|13147.4|13147.4|13146.4|13152|13151|13146.3|13145.3|198
1651155840000|2022-04-28 14:24:00|13147.3|13146.3|13149.6|13148.6|13151.1|13150.1|13142.1|13141.1|138
1651155850000|2022-04-28 14:24:10|13149.1|13148.1|13145.3|13144.3|13151.6|13150.6|13144|13143|164
1651155860000|2022-04-28 14:24:20|13145.4|13144.4|13145.1|13144.1|13150.3|13149.3|13141.8|13140.8|132
1651155870000|2022-04-28 14:24:30|13145.3|13144.3|13149.9|13148.9|13150.9|13149.9|13138.4|13137.4|175
1651155880000|2022-04-28 14:24:40|13149.8|13148.8|13137.3|13136.3|13149.8|13148.8|13135.8|13134.8|189
1651155890000|2022-04-28 14:24:50|13137.4|13136.4|13134.8|13133.8|13139.5|13138.5|13132|13131|258
1651155900000|2022-04-28 14:25:00|13134.6|13133.6|13132.6|13131.6|13138.3|13137.3|13130.8|13129.8|299
1651155910000|2022-04-28 14:25:10|13132.1|13131.1|13112.6|13111.6|13134.8|13133.8|13110.4|13109.4|863
1651155920000|2022-04-28 14:25:20|13113.1|13112.1|13114.1|13113.1|13115.8|13114.8|13105.9|13104.9|582
1651155930000|2022-04-28 14:25:30|13114.3|13113.3|13115.6|13114.6|13117|13116|13109.6|13108.6|355
1651155940000|2022-04-28 14:25:40|13115.8|13114.8|13122.4|13121.4|13125.3|13124.3|13114.8|13113.8|266
1651155950000|2022-04-28 14:25:50|13121.4|13120.4|13117.6|13116.6|13121.5|13120.5|13110.9|13109.9|190
1651155960000|2022-04-28 14:26:00|13117.1|13116.1|13115|13114|13119.1|13118.1|13111|13110|187
1651155970000|2022-04-28 14:26:10|13115.5|13114.5|13115.1|13114.1|13119.5|13118.5|13112.9|13111.9|134
1651155980000|2022-04-28 14:26:20|13115.3|13114.3|13113.9|13112.9|13118|13117|13109.1|13108.1|223
1651155990000|2022-04-28 14:26:30|13114.4|13113.4|13110.6|13109.6|13119.9|13118.9|13110.6|13109.6|145
1651156000000|2022-04-28 14:26:40|13107.6|13106.6|13112.5|13111.5|13118.8|13117.8|13107.5|13106.5|232
1651156010000|2022-04-28 14:26:50|13112.6|13111.6|13105.1|13104.1|13113.8|13112.8|13103.5|13102.5|351
1651156020000|2022-04-28 14:27:00|13105|13104|13089.9|13088.9|13105.4|13104.4|13089.9|13088.9|613
1651156030000|2022-04-28 14:27:10|13090.4|13089.4|13083.3|13082.3|13090.4|13089.4|13077.1|13076.1|786
1651156040000|2022-04-28 14:27:20|13083.1|13082.1|13084.4|13083.4|13088.4|13087.4|13082.4|13081.4|252
1651156050000|2022-04-28 14:27:30|13084.9|13083.9|13091.3|13090.3|13091.8|13090.8|13083.1|13082.1|189
1651156060000|2022-04-28 14:27:40|13091.5|13090.5|13085.1|13084.1|13096.8|13095.8|13084.8|13083.8|313
1651156070000|2022-04-28 14:27:50|13085.5|13084.5|13087|13086|13088.6|13087.6|13079.6|13078.6|275
1651156080000|2022-04-28 14:28:00|13086.8|13085.8|13086.6|13085.6|13091.1|13090.1|13081.9|13080.9|168
1651156090000|2022-04-28 14:28:10|13087.9|13086.9|13098.5|13097.5|13101|13100|13084.8|13083.8|412
1651156100000|2022-04-28 14:28:20|13098.6|13097.6|13086.6|13085.6|13098.6|13097.6|13082.9|13081.9|413
1651156110000|2022-04-28 14:28:30|13086.8|13085.8|13088.5|13087.5|13093.1|13092.1|13085.9|13084.9|205
1651156120000|2022-04-28 14:28:40|13088.3|13087.3|13086.4|13085.4|13089.6|13088.6|13085.8|13084.8|113
1651156130000|2022-04-28 14:28:50|13086.6|13085.6|13091.9|13090.9|13091.9|13090.9|13082.4|13081.4|270
1651156140000|2022-04-28 14:29:00|13091.6|13090.6|13088|13087|13096.8|13095.8|13087.9|13086.9|221
1651156150000|2022-04-28 14:29:10|13087.9|13086.9|13086.9|13085.9|13090|13089|13082.5|13081.5|307
1651156160000|2022-04-28 14:29:20|13086.3|13085.3|13082.5|13081.5|13087.4|13086.4|13079.1|13078.1|182
1651156170000|2022-04-28 14:29:30|13082.4|13081.4|13070.1|13069.1|13082.6|13081.6|13066.3|13065.3|809
1651156180000|2022-04-28 14:29:40|13069.4|13068.4|13068.9|13067.9|13072.1|13071.1|13063.3|13062.3|353
1651156190000|2022-04-28 14:29:50|13068.8|13067.8|13065.9|13064.9|13071.8|13070.8|13063.6|13062.6|301
1651156200000|2022-04-28 14:30:00|13064.6|13063.6|13073.9|13072.9|13078.9|13077.9|13061.1|13060.1|793
1651156210000|2022-04-28 14:30:10|13075|13074|13067.9|13066.9|13076|13075|13066.1|13065.1|350
1651156220000|2022-04-28 14:30:20|13067.6|13066.6|13070.3|13069.3|13075.5|13074.5|13065.4|13064.4|278
1651156230000|2022-04-28 14:30:30|13069.9|13068.9|13069.8|13068.8|13072.1|13071.1|13064.3|13063.3|318
1651156240000|2022-04-28 14:30:40|13070.8|13069.8|13070.4|13069.4|13073|13072|13067.3|13066.3|282
1651156250000|2022-04-28 14:30:50|13070.1|13069.1|13063.9|13062.9|13074|13073|13062.3|13061.3|356
1651156260000|2022-04-28 14:31:00|13063.5|13062.5|13062.8|13061.8|13068.5|13067.5|13062|13061|342
1651156270000|2022-04-28 14:31:10|13062.4|13061.4|13058.4|13057.4|13063.3|13062.3|13053|13052|807
1651156280000|2022-04-28 14:31:20|13058.5|13057.5|13064.1|13063.1|13066|13065|13054.3|13053.3|401
1651156290000|2022-04-28 14:31:30|13064.4|13063.4|13059.9|13058.9|13064.9|13063.9|13058.1|13057.1|229
1651156300000|2022-04-28 14:31:40|13059.5|13058.5|13065.1|13064.1|13067.5|13066.5|13057.8|13056.8|202
1651156310000|2022-04-28 14:31:50|13065|13064|13069.8|13068.8|13073.1|13072.1|13064.8|13063.8|320
1651156320000|2022-04-28 14:32:00|13069.6|13068.6|13068.5|13067.5|13070.6|13069.6|13064|13063|399
1651156330000|2022-04-28 14:32:10|13066.5|13065.5|13066.6|13065.6|13069.5|13068.5|13064.6|13063.6|192
1651156340000|2022-04-28 14:32:20|13066.8|13065.8|13066.6|13065.6|13069.5|13068.5|13062.9|13061.9|191
1651156350000|2022-04-28 14:32:30|13066.5|13065.5|13064.3|13063.3|13068.1|13067.1|13060.9|13059.9|153
1651156360000|2022-04-28 14:32:40|13065|13064|13062|13061|13066.3|13065.3|13061.3|13060.3|147
1651156370000|2022-04-28 14:32:50|13061.9|13060.9|13066.8|13065.8|13067.8|13066.8|13054.5|13053.5|495
1651156380000|2022-04-28 14:33:00|13067|13066|13056.3|13055.3|13068.3|13067.3|13056.3|13055.3|226
1651156390000|2022-04-28 14:33:10|13056.5|13055.5|13054.3|13053.3|13060|13059|13052.6|13051.6|206
1651156400000|2022-04-28 14:33:20|13054.5|13053.5|13054.3|13053.3|13059.1|13058.1|13053.9|13052.9|179
1651156410000|2022-04-28 14:33:30|13054|13053|13049.9|13048.9|13055.8|13054.8|13046.3|13045.3|553
1651156420000|2022-04-28 14:33:40|13050|13049|13051.1|13050.1|13054|13053|13048.4|13047.4|337
1651156430000|2022-04-28 14:33:50|13051.3|13050.3|13053.3|13052.3|13055.4|13054.4|13051.3|13050.3|175
1651156440000|2022-04-28 14:34:00|13053.5|13052.5|13065.5|13064.5|13065.5|13064.5|13051.1|13050.1|305
1651156450000|2022-04-28 14:34:10|13065.9|13064.9|13061|13060|13067.9|13066.9|13060|13059|335
1651156460000|2022-04-28 14:34:20|13060.9|13059.9|13058.8|13057.8|13060.9|13059.9|13053.5|13052.5|175
1651156470000|2022-04-28 14:34:30|13059|13058|13050.3|13049.3|13059.1|13058.1|13047.5|13046.5|466
1651156480000|2022-04-28 14:34:40|13050.5|13049.5|13047.3|13046.3|13052.3|13051.3|13046.4|13045.4|193
1651156490000|2022-04-28 14:34:50|13047.4|13046.4|13045.8|13044.8|13047.8|13046.8|13042.8|13041.8|335
1651156500000|2022-04-28 14:35:00|13047|13046|13053.4|13052.4|13053.4|13052.4|13040.9|13039.9|498
1651156510000|2022-04-28 14:35:10|13053.9|13052.9|13055.8|13054.8|13057.5|13056.5|13049.3|13048.3|347
1651156520000|2022-04-28 14:35:20|13055.5|13054.5|13054.8|13053.8|13060.3|13059.3|13053.3|13052.3|219
1651156530000|2022-04-28 14:35:30|13055|13054|13061.5|13060.5|13061.8|13060.8|13053|13052|214
1651156540000|2022-04-28 14:35:40|13061.8|13060.8|13054.3|13053.3|13063.5|13062.5|13054|13053|180
1651156550000|2022-04-28 14:35:50|13054|13053|13057.8|13056.8|13058|13057|13053.5|13052.5|108
1651156560000|2022-04-28 14:36:00|13058|13057|13053.6|13052.6|13058|13057|13046.6|13045.6|469
1651156570000|2022-04-28 14:36:10|13053.5|13052.5|13051|13050|13054.8|13053.8|13049.9|13048.9|118
1651156580000|2022-04-28 14:36:20|13050.8|13049.8|13048.8|13047.8|13051.1|13050.1|13046.3|13045.3|233
1651156590000|2022-04-28 14:36:30|13048.6|13047.6|13050.1|13049.1|13053.3|13052.3|13048.1|13047.1|164
1651156600000|2022-04-28 14:36:40|13050.5|13049.5|13052.3|13051.3|13053.4|13052.4|13047|13046|147
1651156610000|2022-04-28 14:36:50|13052.4|13051.4|13057.6|13056.6|13058.8|13057.8|13050|13049|168
1651156620000|2022-04-28 14:37:00|13058|13057|13058.5|13057.5|13059.5|13058.5|13051.6|13050.6|297
1651156630000|2022-04-28 14:37:10|13058.4|13057.4|13070.6|13069.6|13070.6|13069.6|13055.6|13054.6|430
1651156640000|2022-04-28 14:37:20|13070|13069|13070.1|13069.1|13075|13074|13068.8|13067.8|330
1651156650000|2022-04-28 14:37:30|13069.6|13068.6|13076.5|13075.5|13081.3|13080.3|13068.3|13067.3|473
1651156660000|2022-04-28 14:37:40|13076.1|13075.1|13073.1|13072.1|13077.1|13076.1|13064.3|13063.3|327
1651156670000|2022-04-28 14:37:50|13073.4|13072.4|13077.8|13076.8|13084.8|13083.8|13072.5|13071.5|338
1651156680000|2022-04-28 14:38:00|13078|13077|13071.9|13070.9|13079.3|13078.3|13068|13067|257
1651156690000|2022-04-28 14:38:10|13072.3|13071.3|13071.1|13070.1|13073.6|13072.6|13068.8|13067.8|119
1651156700000|2022-04-28 14:38:20|13071.6|13070.6|13065.3|13064.3|13072.3|13071.3|13062.1|13061.1|222
1651156710000|2022-04-28 14:38:30|13065.8|13064.8|13060.4|13059.4|13066.8|13065.8|13060.3|13059.3|139
1651156720000|2022-04-28 14:38:40|13060.5|13059.5|13054.4|13053.4|13061.3|13060.3|13054.3|13053.3|439
1651156730000|2022-04-28 14:38:50|13054.5|13053.5|13062|13061|13064.6|13063.6|13053.8|13052.8|246
1651156740000|2022-04-28 14:39:00|13061.6|13060.6|13061.3|13060.3|13063.3|13062.3|13055.3|13054.3|188
1651156750000|2022-04-28 14:39:10|13061.4|13060.4|13059.1|13058.1|13062.5|13061.5|13056.9|13055.9|149
1651156760000|2022-04-28 14:39:20|13059.3|13058.3|13065.1|13064.1|13066.6|13065.6|13059.3|13058.3|128
1651156770000|2022-04-28 14:39:30|13064.8|13063.8|13060.8|13059.8|13065.5|13064.5|13057.3|13056.3|186
1651156780000|2022-04-28 14:39:40|13060.6|13059.6|13060.5|13059.5|13063|13062|13057.8|13056.8|94
1651156790000|2022-04-28 14:39:50|13060.6|13059.6|13056.3|13055.3|13062.1|13061.1|13055.1|13054.1|121
1651156800000|2022-04-28 14:40:00|13055.5|13054.5|13054.9|13053.9|13059.3|13058.3|13053.3|13052.3|225
1651156810000|2022-04-28 14:40:10|13055.1|13054.1|13057|13056|13061.3|13060.3|13054.6|13053.6|210
1651156820000|2022-04-28 14:40:20|13057.3|13056.3|13052.5|13051.5|13058.4|13057.4|13052.4|13051.4|197
1651156830000|2022-04-28 14:40:30|13053|13052|13062.5|13061.5|13064.5|13063.5|13048.6|13047.6|568
1651156840000|2022-04-28 14:40:40|13062.3|13061.3|13062.5|13061.5|13069.4|13068.4|13060.5|13059.5|341
1651156850000|2022-04-28 14:40:50|13062.8|13061.8|13051.1|13050.1|13063.1|13062.1|13051|13050|176
1651156860000|2022-04-28 14:41:00|13051.3|13050.3|13052.6|13051.6|13054.6|13053.6|13047.3|13046.3|238
1651156870000|2022-04-28 14:41:10|13052.5|13051.5|13050.3|13049.3|13056|13055|13049.3|13048.3|286
1651156880000|2022-04-28 14:41:20|13049.4|13048.4|13046.3|13045.3|13052.5|13051.5|13044.3|13043.3|480
1651156890000|2022-04-28 14:41:30|13046.1|13045.1|13038.4|13037.4|13046.3|13045.3|13033|13032|751
1651156900000|2022-04-28 14:41:40|13038.3|13037.3|13050.3|13049.3|13052.3|13051.3|13038.3|13037.3|486
1651156910000|2022-04-28 14:41:50|13050|13049|13047|13046|13059|13058|13046.3|13045.3|521
1651156920000|2022-04-28 14:42:00|13046.5|13045.5|13040.8|13039.8|13046.8|13045.8|13040.5|13039.5|259
1651156930000|2022-04-28 14:42:10|13040.9|13039.9|13044.8|13043.8|13045.5|13044.5|13040.9|13039.9|141
1651156940000|2022-04-28 14:42:20|13044.6|13043.6|13041.4|13040.4|13045|13044|13039.5|13038.5|179
1651156950000|2022-04-28 14:42:30|13041.1|13040.1|13044.5|13043.5|13046|13045|13034.4|13033.4|219
1651156960000|2022-04-28 14:42:40|13045|13044|13046.3|13045.3|13051.9|13050.9|13044.5|13043.5|218
1651156970000|2022-04-28 14:42:50|13046|13045|13051.5|13050.5|13051.9|13050.9|13046|13045|95
1651156980000|2022-04-28 14:43:00|13051|13050|13057.5|13056.5|13057.8|13056.8|13050.4|13049.4|224
1651156990000|2022-04-28 14:43:10|13057.6|13056.6|13056.5|13055.5|13060.3|13059.3|13054.1|13053.1|303
1651157000000|2022-04-28 14:43:20|13057.5|13056.5|13052|13051|13059.6|13058.6|13052|13051|118
1651157010000|2022-04-28 14:43:30|13052.1|13051.1|13054.6|13053.6|13055.4|13054.4|13050|13049|134
1651157020000|2022-04-28 14:43:40|13055|13054|13059.1|13058.1|13061.5|13060.5|13054.1|13053.1|174
1651157030000|2022-04-28 14:43:50|13059.8|13058.8|13060.8|13059.8|13062.6|13061.6|13054.5|13053.5|392
1651157040000|2022-04-28 14:44:00|13060.9|13059.9|13059.1|13058.1|13063.8|13062.8|13057.3|13056.3|177
1651157050000|2022-04-28 14:44:10|13059.3|13058.3|13056.3|13055.3|13061.8|13060.8|13054|13053|114
1651157060000|2022-04-28 14:44:20|13055.5|13054.5|13058.4|13057.4|13059.5|13058.5|13052.4|13051.4|141
1651157070000|2022-04-28 14:44:30|13058.5|13057.5|13057.9|13056.9|13060.6|13059.6|13056.8|13055.8|139
1651157080000|2022-04-28 14:44:40|13057.8|13056.8|13057.9|13056.9|13061|13060|13056.8|13055.8|131
1651157090000|2022-04-28 14:44:50|13058|13057|13061.8|13060.8|13062.6|13061.6|13055.8|13054.8|128
1651157100000|2022-04-28 14:45:00|13061|13060|13063.6|13062.6|13063.6|13062.6|13057.4|13056.4|177
1651157110000|2022-04-28 14:45:10|13064.3|13063.3|13066.8|13065.8|13070|13069|13063.1|13062.1|412
1651157120000|2022-04-28 14:45:20|13066.5|13065.5|13069.3|13068.3|13071.8|13070.8|13061.9|13060.9|188
1651157130000|2022-04-28 14:45:30|13069.1|13068.1|13071|13070|13075.8|13074.8|13069.1|13068.1|321
1651157140000|2022-04-28 14:45:40|13071.4|13070.4|13076.3|13075.3|13076.8|13075.8|13070.8|13069.8|313
1651157150000|2022-04-28 14:45:50|13076|13075|13067.9|13066.9|13076.3|13075.3|13067.9|13066.9|148
1651157160000|2022-04-28 14:46:00|13067.5|13066.5|13058.8|13057.8|13067.8|13066.8|13053.9|13052.9|432
1651157170000|2022-04-28 14:46:10|13058.5|13057.5|13064|13063|13067.3|13066.3|13058.5|13057.5|239
1651157180000|2022-04-28 14:46:20|13063.5|13062.5|13071.5|13070.5|13072|13071|13062.8|13061.8|174
1651157190000|2022-04-28 14:46:30|13071.1|13070.1|13074|13073|13076.9|13075.9|13070.5|13069.5|244
1651157200000|2022-04-28 14:46:40|13074.1|13073.1|13072.3|13071.3|13074.6|13073.6|13067|13066|176
1651157210000|2022-04-28 14:46:50|13073.3|13072.3|13073.1|13072.1|13074.8|13073.8|13068.4|13067.4|151
1651157220000|2022-04-28 14:47:00|13073.3|13072.3|13080.6|13079.6|13080.8|13079.8|13070.8|13069.8|193
1651157230000|2022-04-28 14:47:10|13080.5|13079.5|13080.8|13079.8|13083.9|13082.9|13079.1|13078.1|286
1651157240000|2022-04-28 14:47:20|13081.8|13080.8|13088.5|13087.5|13093|13092|13080.8|13079.8|603
1651157250000|2022-04-28 14:47:30|13088.4|13087.4|13084.8|13083.8|13088.4|13087.4|13082.1|13081.1|182
1651157260000|2022-04-28 14:47:40|13084.9|13083.9|13080|13079|13086.9|13085.9|13078|13077|208
1651157270000|2022-04-28 14:47:50|13079.9|13078.9|13078.4|13077.4|13085|13084|13078.3|13077.3|119
1651157280000|2022-04-28 14:48:00|13078.8|13077.8|13068.5|13067.5|13079|13078|13061.9|13060.9|465
1651157290000|2022-04-28 14:48:10|13069.3|13068.3|13071.6|13070.6|13073|13072|13068.4|13067.4|182
1651157300000|2022-04-28 14:48:20|13071.8|13070.8|13063|13062|13072.9|13071.9|13061.6|13060.6|192
1651157310000|2022-04-28 14:48:30|13062.8|13061.8|13061.5|13060.5|13063.4|13062.4|13060|13059|139
1651157320000|2022-04-28 14:48:40|13061.6|13060.6|13070.8|13069.8|13071.9|13070.9|13060.9|13059.9|129
1651157330000|2022-04-28 14:48:50|13070.9|13069.9|13065|13064|13072.6|13071.6|13064.6|13063.6|145
1651157340000|2022-04-28 14:49:00|13064.4|13063.4|13070.8|13069.8|13076.1|13075.1|13063.8|13062.8|177
1651157350000|2022-04-28 14:49:10|13070.5|13069.5|13074.1|13073.1|13075.8|13074.8|13070.5|13069.5|157
1651157360000|2022-04-28 14:49:20|13074.3|13073.3|13069|13068|13077.1|13076.1|13068.8|13067.8|115
1651157370000|2022-04-28 14:49:30|13069.3|13068.3|13068|13067|13069.3|13068.3|13062.5|13061.5|245
1651157380000|2022-04-28 14:49:40|13067.4|13066.4|13062.3|13061.3|13067.4|13066.4|13061|13060|131
1651157390000|2022-04-28 14:49:50|13061.5|13060.5|13059|13058|13062.3|13061.3|13056.8|13055.8|274
1651157400000|2022-04-28 14:50:00|13058.9|13057.9|13060|13059|13065|13064|13055.3|13054.3|290
1651157410000|2022-04-28 14:50:10|13060.8|13059.8|13058.9|13057.9|13062.8|13061.8|13054.1|13053.1|239
1651157420000|2022-04-28 14:50:20|13058.4|13057.4|13061|13060|13064.8|13063.8|13057.8|13056.8|201
1651157430000|2022-04-28 14:50:30|13061.3|13060.3|13059.8|13058.8|13062.6|13061.6|13058.5|13057.5|89
1651157440000|2022-04-28 14:50:40|13059.9|13058.9|13057.8|13056.8|13060.5|13059.5|13056.4|13055.4|164
1651157450000|2022-04-28 14:50:50|13057.5|13056.5|13061|13060|13062.3|13061.3|13052.4|13051.4|367
1651157460000|2022-04-28 14:51:00|13061.1|13060.1|13061.6|13060.6|13068.1|13067.1|13057.1|13056.1|222
1651157470000|2022-04-28 14:51:10|13061.8|13060.8|13057.1|13056.1|13064.5|13063.5|13057.1|13056.1|146
1651157480000|2022-04-28 14:51:20|13057.3|13056.3|13058.5|13057.5|13059.9|13058.9|13055.8|13054.8|104
1651157490000|2022-04-28 14:51:30|13058.3|13057.3|13055|13054|13059.5|13058.5|13053.4|13052.4|102
1651157500000|2022-04-28 14:51:40|13055.1|13054.1|13056.4|13055.4|13057|13056|13052.5|13051.5|140
1651157510000|2022-04-28 14:51:50|13056.3|13055.3|13049.4|13048.4|13058.9|13057.9|13046|13045|759
1651157520000|2022-04-28 14:52:00|13049.5|13048.5|13052.5|13051.5|13055|13054|13047.8|13046.8|336
1651157530000|2022-04-28 14:52:10|13053|13052|13044.6|13043.6|13053|13052|13042.3|13041.3|386
1651157540000|2022-04-28 14:52:20|13044.8|13043.8|13044.5|13043.5|13046.3|13045.3|13042.5|13041.5|176
1651157550000|2022-04-28 14:52:30|13044.6|13043.6|13049.3|13048.3|13052|13051|13043.9|13042.9|131
1651157560000|2022-04-28 14:52:40|13049.9|13048.9|13046.5|13045.5|13054.1|13053.1|13046.3|13045.3|166
1651157570000|2022-04-28 14:52:50|13045.8|13044.8|13044.3|13043.3|13047.3|13046.3|13043.3|13042.3|160
1651157580000|2022-04-28 14:53:00|13043.6|13042.6|13047.8|13046.8|13048.8|13047.8|13042.8|13041.8|170
1651157590000|2022-04-28 14:53:10|13047.4|13046.4|13051|13050|13052.8|13051.8|13046.5|13045.5|156
1651157600000|2022-04-28 14:53:20|13052|13051|13066.4|13065.4|13066.4|13065.4|13052|13051|413
1651157610000|2022-04-28 14:53:30|13066.3|13065.3|13070.5|13069.5|13072.3|13071.3|13064.6|13063.6|312
1651157620000|2022-04-28 14:53:40|13070|13069|13066.8|13065.8|13071.8|13070.8|13066.3|13065.3|147
1651157630000|2022-04-28 14:53:50|13067.3|13066.3|13066.5|13065.5|13071.8|13070.8|13064.9|13063.9|191
1651157640000|2022-04-28 14:54:00|13066.6|13065.6|13078.8|13077.8|13082.8|13081.8|13065.3|13064.3|328
1651157650000|2022-04-28 14:54:10|13078.5|13077.5|13078|13077|13081.4|13080.4|13076.5|13075.5|232
1651157660000|2022-04-28 14:54:20|13077.5|13076.5|13079.9|13078.9|13080.9|13079.9|13073.6|13072.6|262
1651157670000|2022-04-28 14:54:30|13080.5|13079.5|13079|13078|13082.9|13081.9|13078.4|13077.4|366
1651157680000|2022-04-28 14:54:40|13078.9|13077.9|13068.3|13067.3|13080.1|13079.1|13067.8|13066.8|300
1651157690000|2022-04-28 14:54:50|13068|13067|13077.5|13076.5|13078.3|13077.3|13066|13065|236
1651157700000|2022-04-28 14:55:00|13077.4|13076.4|13073.3|13072.3|13077.4|13076.4|13069.3|13068.3|169
1651157710000|2022-04-28 14:55:10|13073.1|13072.1|13083.6|13082.6|13085.6|13084.6|13073.1|13072.1|307
1651157720000|2022-04-28 14:55:20|13084.1|13083.1|13082.8|13081.8|13085|13084|13078.9|13077.9|133
1651157730000|2022-04-28 14:55:30|13083.5|13082.5|13086.5|13085.5|13090.8|13089.8|13083.3|13082.3|317
1651157740000|2022-04-28 14:55:40|13087.8|13086.8|13090.9|13089.9|13096.4|13095.4|13087.6|13086.6|318
1651157750000|2022-04-28 14:55:50|13091.5|13090.5|13100.8|13099.8|13101.9|13100.9|13091.5|13090.5|317
1651157760000|2022-04-28 14:56:00|13101.3|13100.3|13102.3|13101.3|13104.8|13103.8|13095.3|13094.3|307
1651157770000|2022-04-28 14:56:10|13102.8|13101.8|13105.4|13104.4|13109.5|13108.5|13102.8|13101.8|433
1651157780000|2022-04-28 14:56:20|13105|13104|13102.8|13101.8|13107.8|13106.8|13101.9|13100.9|312
1651157790000|2022-04-28 14:56:30|13102|13101|13103.6|13102.6|13103.9|13102.9|13099.8|13098.8|148
1651157800000|2022-04-28 14:56:40|13105.8|13104.8|13100.9|13099.9|13106.1|13105.1|13097.3|13096.3|285
1651157810000|2022-04-28 14:56:50|13100.5|13099.5|13096.9|13095.9|13103.5|13102.5|13096.6|13095.6|157
1651157820000|2022-04-28 14:57:00|13097|13096|13092.4|13091.4|13098|13097|13091|13090|349
1651157830000|2022-04-28 14:57:10|13092.1|13091.1|13096.4|13095.4|13098.3|13097.3|13092.1|13091.1|200
1651157840000|2022-04-28 14:57:20|13097.3|13096.3|13095.3|13094.3|13098.8|13097.8|13092.5|13091.5|111
1651157850000|2022-04-28 14:57:30|13094.8|13093.8|13094.3|13093.3|13097.5|13096.5|13092.9|13091.9|124
1651157860000|2022-04-28 14:57:40|13094.4|13093.4|13094.3|13093.3|13095|13094|13089.6|13088.6|219
1651157870000|2022-04-28 14:57:50|13093.3|13092.3|13098.8|13097.8|13099.8|13098.8|13093.3|13092.3|156
1651157880000|2022-04-28 14:58:00|13098.5|13097.5|13099.5|13098.5|13101.6|13100.6|13097.5|13096.5|165
1651157890000|2022-04-28 14:58:10|13099.6|13098.6|13102.1|13101.1|13103.9|13102.9|13098.3|13097.3|142
1651157900000|2022-04-28 14:58:20|13102.3|13101.3|13097.5|13096.5|13102.6|13101.6|13096.4|13095.4|146
1651157910000|2022-04-28 14:58:30|13097.1|13096.1|13093|13092|13100.3|13099.3|13092.9|13091.9|191
1651157920000|2022-04-28 14:58:40|13093.4|13092.4|13101.3|13100.3|13101.6|13100.6|13091.4|13090.4|273
1651157930000|2022-04-28 14:58:50|13101|13100|13114.6|13113.6|13117.1|13116.1|13100.9|13099.9|510
1651157940000|2022-04-28 14:59:00|13114.5|13113.5|13110.6|13109.6|13118.6|13117.6|13108.8|13107.8|416
1651157950000|2022-04-28 14:59:10|13110.3|13109.3|13108.6|13107.6|13111.5|13110.5|13105.5|13104.5|185
1651157960000|2022-04-28 14:59:20|13108.8|13107.8|13104.5|13103.5|13110.3|13109.3|13102.8|13101.8|281
1651157970000|2022-04-28 14:59:30|13104.8|13103.8|13104|13103|13108|13107|13102.4|13101.4|283
1651157980000|2022-04-28 14:59:40|13103.5|13102.5|13103.5|13102.5|13106.5|13105.5|13101.8|13100.8|141
1651157990000|2022-04-28 14:59:50|13103.9|13102.9|13104.8|13103.8|13105.1|13104.1|13100.9|13099.9|162
1651158000000|2022-04-28 15:00:00|13104.9|13103.9|13102.8|13101.8|13107.5|13106.5|13101.4|13100.4|255
1651158010000|2022-04-28 15:00:10|13102.9|13101.9|13097.3|13096.3|13102.9|13101.9|13093.8|13092.8|323
1651158020000|2022-04-28 15:00:20|13097.4|13096.4|13103.8|13102.8|13105.8|13104.8|13097|13096|169
1651158030000|2022-04-28 15:00:30|13103.5|13102.5|13098.6|13097.6|13103.8|13102.8|13096.3|13095.3|120
1651158040000|2022-04-28 15:00:40|13098|13097|13097.8|13096.8|13099.1|13098.1|13094|13093|127
1651158050000|2022-04-28 15:00:50|13097.5|13096.5|13095|13094|13099|13098|13095|13094|65
1651158060000|2022-04-28 15:01:00|13095.3|13094.3|13099.6|13098.6|13100|13099|13090.8|13089.8|320
1651158070000|2022-04-28 15:01:10|13100.1|13099.1|13100.3|13099.3|13102.9|13101.9|13096|13095|123
1651158080000|2022-04-28 15:01:20|13100|13099|13100.5|13099.5|13105.8|13104.8|13098.6|13097.6|187
1651158090000|2022-04-28 15:01:30|13100.1|13099.1|13097.8|13096.8|13101.1|13100.1|13097|13096|138
1651158100000|2022-04-28 15:01:40|13097.3|13096.3|13098.6|13097.6|13101.1|13100.1|13096.5|13095.5|112
1651158110000|2022-04-28 15:01:50|13098.8|13097.8|13109.4|13108.4|13109.6|13108.6|13098.8|13097.8|190
1651158120000|2022-04-28 15:02:00|13108.8|13107.8|13113.8|13112.8|13114.8|13113.8|13107|13106|244
1651158130000|2022-04-28 15:02:10|13113.9|13112.9|13108.4|13107.4|13114|13113|13108.3|13107.3|165
1651158140000|2022-04-28 15:02:20|13108.5|13107.5|13102.3|13101.3|13108.5|13107.5|13098.8|13097.8|232
1651158150000|2022-04-28 15:02:30|13102.1|13101.1|13106.6|13105.6|13107.5|13106.5|13098|13097|157
1651158160000|2022-04-28 15:02:40|13106.8|13105.8|13106.8|13105.8|13110.8|13109.8|13104|13103|148
1651158170000|2022-04-28 15:02:50|13106.9|13105.9|13121.1|13120.1|13124.6|13123.6|13106.5|13105.5|553
1651158180000|2022-04-28 15:03:00|13120.8|13119.8|13125.3|13124.3|13131.1|13130.1|13119.6|13118.6|492
1651158190000|2022-04-28 15:03:10|13124.3|13123.3|13129.6|13128.6|13129.6|13128.6|13122.3|13121.3|194
1651158200000|2022-04-28 15:03:20|13130|13129|13126.5|13125.5|13131.5|13130.5|13125.4|13124.4|217
1651158210000|2022-04-28 15:03:30|13126.4|13125.4|13132.5|13131.5|13133.4|13132.4|13124.3|13123.3|271
1651158220000|2022-04-28 15:03:40|13132.3|13131.3|13136.3|13135.3|13138.5|13137.5|13130.9|13129.9|232
1651158230000|2022-04-28 15:03:50|13134.5|13133.5|13129.6|13128.6|13137.4|13136.4|13127.8|13126.8|224
1651158240000|2022-04-28 15:04:00|13129.8|13128.8|13128.8|13127.8|13132.3|13131.3|13127|13126|243
1651158250000|2022-04-28 15:04:10|13129|13128|13128.1|13127.1|13132.1|13131.1|13127.5|13126.5|177
1651158260000|2022-04-28 15:04:20|13127.8|13126.8|13128.5|13127.5|13130.9|13129.9|13125.8|13124.8|115
1651158270000|2022-04-28 15:04:30|13128.6|13127.6|13134|13133|13134|13133|13125.8|13124.8|119
1651158280000|2022-04-28 15:04:40|13133.5|13132.5|13127.3|13126.3|13136|13135|13126.8|13125.8|190
1651158290000|2022-04-28 15:04:50|13127.4|13126.4|13130.4|13129.4|13130.8|13129.8|13122.8|13121.8|211
1651158300000|2022-04-28 15:05:00|13130.3|13129.3|13122.9|13121.9|13132.8|13131.8|13122.4|13121.4|204
1651158310000|2022-04-28 15:05:10|13122.8|13121.8|13115.3|13114.3|13122.8|13121.8|13115.3|13114.3|431
1651158320000|2022-04-28 15:05:20|13114|13113|13115.5|13114.5|13118.3|13117.3|13113.8|13112.8|257
1651158330000|2022-04-28 15:05:30|13115.8|13114.8|13118.3|13117.3|13118.9|13117.9|13112.3|13111.3|136
1651158340000|2022-04-28 15:05:40|13118.1|13117.1|13116.5|13115.5|13119|13118|13112.6|13111.6|127
1651158350000|2022-04-28 15:05:50|13116.4|13115.4|13127.5|13126.5|13127.5|13126.5|13114.9|13113.9|238
1651158360000|2022-04-28 15:06:00|13128.3|13127.3|13143.9|13142.9|13146|13145|13128.3|13127.3|603
1651158370000|2022-04-28 15:06:10|13144.8|13143.8|13134.8|13133.8|13144.8|13143.8|13134.8|13133.8|257
1651158380000|2022-04-28 15:06:20|13134.9|13133.9|13137.1|13136.1|13141.1|13140.1|13131|13130|202
1651158390000|2022-04-28 15:06:30|13137|13136|13133|13132|13139.9|13138.9|13132.6|13131.6|186
1651158400000|2022-04-28 15:06:40|13132.9|13131.9|13136.9|13135.9|13140.9|13139.9|13132.3|13131.3|150
1651158410000|2022-04-28 15:06:50|13137|13136|13140.4|13139.4|13141.1|13140.1|13134.5|13133.5|298
1651158420000|2022-04-28 15:07:00|13140.5|13139.5|13153.8|13152.8|13154.3|13153.3|13140.5|13139.5|385
1651158430000|2022-04-28 15:07:10|13153.6|13152.6|13158.4|13157.4|13161|13160|13153.6|13152.6|344
1651158440000|2022-04-28 15:07:20|13157.9|13156.9|13159.3|13158.3|13162.3|13161.3|13156.8|13155.8|250
1651158450000|2022-04-28 15:07:30|13159|13158|13169.8|13168.8|13174.3|13173.3|13158.9|13157.9|731
1651158460000|2022-04-28 15:07:40|13170.3|13169.3|13172|13171|13174|13173|13169.1|13168.1|409
1651158470000|2022-04-28 15:07:50|13172.3|13171.3|13170.4|13169.4|13173.5|13172.5|13166.3|13165.3|247
1651158480000|2022-04-28 15:08:00|13171|13170|13167.3|13166.3|13174|13173|13166|13165|246
1651158490000|2022-04-28 15:08:10|13167.4|13166.4|13168|13167|13172|13171|13164.8|13163.8|242
1651158500000|2022-04-28 15:08:20|13168.5|13167.5|13166.5|13165.5|13168.6|13167.6|13165.5|13164.5|106
1651158510000|2022-04-28 15:08:30|13167.3|13166.3|13170|13169|13171.3|13170.3|13167.1|13166.1|117
1651158520000|2022-04-28 15:08:40|13170.1|13169.1|13174.6|13173.6|13174.8|13173.8|13169.6|13168.6|208
1651158530000|2022-04-28 15:08:50|13174.5|13173.5|13180.5|13179.5|13186.4|13185.4|13174.5|13173.5|708
1651158540000|2022-04-28 15:09:00|13180.8|13179.8|13180|13179|13184.5|13183.5|13177.4|13176.4|367
1651158550000|2022-04-28 15:09:10|13181.3|13180.3|13178.8|13177.8|13181.4|13180.4|13175.8|13174.8|190
1651158560000|2022-04-28 15:09:20|13179.5|13178.5|13182|13181|13183|13182|13177.8|13176.8|111
1651158570000|2022-04-28 15:09:30|13182.1|13181.1|13179|13178|13182.6|13181.6|13178.5|13177.5|142
1651158580000|2022-04-28 15:09:40|13178.9|13177.9|13174.9|13173.9|13180.9|13179.9|13174.9|13173.9|242
1651158590000|2022-04-28 15:09:50|13175.5|13174.5|13175.5|13174.5|13177.5|13176.5|13173.6|13172.6|186
1651158600000|2022-04-28 15:10:00|13175.3|13174.3|13173.3|13172.3|13177|13176|13172.5|13171.5|233
1651158610000|2022-04-28 15:10:10|13173.9|13172.9|13168.8|13167.8|13177.1|13176.1|13168.1|13167.1|247
1651158620000|2022-04-28 15:10:20|13168.5|13167.5|13174.6|13173.6|13174.6|13173.6|13167.9|13166.9|241
1651158630000|2022-04-28 15:10:30|13174|13173|13168.8|13167.8|13174.6|13173.6|13168.1|13167.1|213
1651158640000|2022-04-28 15:10:40|13168.4|13167.4|13171|13170|13176.8|13175.8|13168.4|13167.4|164
1651158650000|2022-04-28 15:10:50|13171.3|13170.3|13171.6|13170.6|13174.8|13173.8|13171.3|13170.3|88
1651158660000|2022-04-28 15:11:00|13171.8|13170.8|13172.1|13171.1|13175.1|13174.1|13171.1|13170.1|137
1651158670000|2022-04-28 15:11:10|13172|13171|13182.3|13181.3|13183.4|13182.4|13170.5|13169.5|337
1651158680000|2022-04-28 15:11:20|13182.5|13181.5|13188.5|13187.5|13189.5|13188.5|13182|13181|347
1651158690000|2022-04-28 15:11:30|13188.3|13187.3|13183.8|13182.8|13190.8|13189.8|13182.8|13181.8|236
1651158700000|2022-04-28 15:11:40|13184|13183|13185.8|13184.8|13185.8|13184.8|13181.3|13180.3|192
1651158710000|2022-04-28 15:11:50|13185.6|13184.6|13187.3|13186.3|13189|13188|13184.8|13183.8|119
1651158720000|2022-04-28 15:12:00|13188|13187|13189.3|13188.3|13190.6|13189.6|13185.3|13184.3|183
1651158730000|2022-04-28 15:12:10|13189.5|13188.5|13185|13184|13189.5|13188.5|13184.9|13183.9|134
1651158740000|2022-04-28 15:12:20|13184.8|13183.8|13190.4|13189.4|13190.4|13189.4|13184.3|13183.3|167
1651158750000|2022-04-28 15:12:30|13190.3|13189.3|13191.3|13190.3|13192.8|13191.8|13190.3|13189.3|185
1651158760000|2022-04-28 15:12:40|13191.1|13190.1|13188|13187|13191.3|13190.3|13187.1|13186.1|151
1651158770000|2022-04-28 15:12:50|13187.8|13186.8|13190.3|13189.3|13191.3|13190.3|13187|13186|150
1651158780000|2022-04-28 15:13:00|13190|13189|13184.8|13183.8|13190|13189|13184|13183|201
1651158790000|2022-04-28 15:13:10|13184.1|13183.1|13185.1|13184.1|13187.4|13186.4|13184|13183|101
1651158800000|2022-04-28 15:13:20|13184.8|13183.8|13183.4|13182.4|13185|13184|13180.8|13179.8|183
1651158810000|2022-04-28 15:13:30|13182.9|13181.9|13185.4|13184.4|13185.5|13184.5|13182.1|13181.1|79
1651158820000|2022-04-28 15:13:40|13185.5|13184.5|13188.5|13187.5|13189.1|13188.1|13184|13183|110
1651158830000|2022-04-28 15:13:50|13188.4|13187.4|13184.1|13183.1|13188.8|13187.8|13183.5|13182.5|221
1651158840000|2022-04-28 15:14:00|13184|13183|13183.3|13182.3|13186|13185|13180.4|13179.4|190
1651158850000|2022-04-28 15:14:10|13183.1|13182.1|13180.9|13179.9|13183.8|13182.8|13180.9|13179.9|118
1651158860000|2022-04-28 15:14:20|13181|13180|13181.5|13180.5|13181.8|13180.8|13177.5|13176.5|173
1651158870000|2022-04-28 15:14:30|13181.3|13180.3|13189.9|13188.9|13190.3|13189.3|13181.1|13180.1|216
1651158880000|2022-04-28 15:14:40|13190|13189|13189.5|13188.5|13191|13190|13187.5|13186.5|174
1651158890000|2022-04-28 15:14:50|13189.6|13188.6|13190.9|13189.9|13191.1|13190.1|13187.8|13186.8|166
1651158900000|2022-04-28 15:15:00|13191.1|13190.1|13191.8|13190.8|13200|13199|13190.6|13189.6|909
1651158910000|2022-04-28 15:15:10|13192|13191|13203.5|13202.5|13204.4|13203.4|13191.3|13190.3|371
1651158920000|2022-04-28 15:15:20|13204|13203|13200.5|13199.5|13205.3|13204.3|13198|13197|284
1651158930000|2022-04-28 15:15:30|13200.8|13199.8|13200.8|13199.8|13201.9|13200.9|13197.9|13196.9|226
1651158940000|2022-04-28 15:15:40|13200.5|13199.5|13194.8|13193.8|13200.5|13199.5|13192.4|13191.4|151
1651158950000|2022-04-28 15:15:50|13195.5|13194.5|13190.5|13189.5|13196|13195|13190|13189|239
1651158960000|2022-04-28 15:16:00|13190.1|13189.1|13185.8|13184.8|13190.5|13189.5|13181.8|13180.8|382
1651158970000|2022-04-28 15:16:10|13185.9|13184.9|13185.5|13184.5|13190.8|13189.8|13184.3|13183.3|212
1651158980000|2022-04-28 15:16:20|13185.3|13184.3|13184.4|13183.4|13187.4|13186.4|13182.4|13181.4|181
1651158990000|2022-04-28 15:16:30|13184.1|13183.1|13187.5|13186.5|13187.6|13186.6|13182|13181|179
1651159000000|2022-04-28 15:16:40|13187.8|13186.8|13185|13184|13188|13187|13182.5|13181.5|107
1651159010000|2022-04-28 15:16:50|13185.1|13184.1|13183.9|13182.9|13185.1|13184.1|13179.4|13178.4|226
1651159020000|2022-04-28 15:17:00|13183.8|13182.8|13189.3|13188.3|13191.8|13190.8|13183.8|13182.8|584
1651159030000|2022-04-28 15:17:10|13188.8|13187.8|13187.3|13186.3|13192.3|13191.3|13184.8|13183.8|145
1651159040000|2022-04-28 15:17:20|13187.1|13186.1|13189.5|13188.5|13193.6|13192.6|13186.9|13185.9|203
1651159050000|2022-04-28 15:17:30|13190|13189|13190.8|13189.8|13191.8|13190.8|13187.8|13186.8|157
1651159060000|2022-04-28 15:17:40|13190.6|13189.6|13192.3|13191.3|13194|13193|13189.6|13188.6|114
1651159070000|2022-04-28 15:17:50|13192|13191|13188|13187|13194.3|13193.3|13186.6|13185.6|83
1651159080000|2022-04-28 15:18:00|13188.5|13187.5|13188.5|13187.5|13193|13192|13187.3|13186.3|226
1651159090000|2022-04-28 15:18:10|13188.4|13187.4|13188.5|13187.5|13191|13190|13187.3|13186.3|114
1651159100000|2022-04-28 15:18:20|13188.4|13187.4|13191|13190|13191.8|13190.8|13186|13185|110
1651159110000|2022-04-28 15:18:30|13191.1|13190.1|13193|13192|13194|13193|13190.3|13189.3|149
1651159120000|2022-04-28 15:18:40|13193.1|13192.1|13201.8|13200.8|13201.8|13200.8|13191.5|13190.5|225
1651159130000|2022-04-28 15:18:50|13201.1|13200.1|13203.8|13202.8|13204.3|13203.3|13197.3|13196.3|280
1651159140000|2022-04-28 15:19:00|13205.1|13204.1|13207.3|13206.3|13210|13209|13203.5|13202.5|353
1651159150000|2022-04-28 15:19:10|13207.5|13206.5|13210.5|13209.5|13210.8|13209.8|13206.4|13205.4|183
1651159160000|2022-04-28 15:19:20|13210.8|13209.8|13203.4|13202.4|13211.4|13210.4|13200.9|13199.9|345
1651159170000|2022-04-28 15:19:30|13203.5|13202.5|13205.6|13204.6|13207.8|13206.8|13201|13200|437
1651159180000|2022-04-28 15:19:40|13205.3|13204.3|13209.1|13208.1|13211.3|13210.3|13205.3|13204.3|341
1651159190000|2022-04-28 15:19:50|13209.3|13208.3|13209.6|13208.6|13210.3|13209.3|13201.8|13200.8|465
1651159200000|2022-04-28 15:20:00|13209.5|13208.5|13206.1|13205.1|13210.9|13209.9|13204.8|13203.8|205
1651159210000|2022-04-28 15:20:10|13205.8|13204.8|13199.3|13198.3|13205.9|13204.9|13198.5|13197.5|242
1651159220000|2022-04-28 15:20:20|13199.1|13198.1|13195.5|13194.5|13199.1|13198.1|13193.3|13192.3|249
1651159230000|2022-04-28 15:20:30|13195.3|13194.3|13201.5|13200.5|13201.9|13200.9|13195.3|13194.3|340
1651159240000|2022-04-28 15:20:40|13201.8|13200.8|13202.9|13201.9|13204|13203|13201.4|13200.4|103
1651159250000|2022-04-28 15:20:50|13203.1|13202.1|13195|13194|13203.3|13202.3|13194.5|13193.5|205
1651159260000|2022-04-28 15:21:00|13195.3|13194.3|13188.4|13187.4|13195.3|13194.3|13186.5|13185.5|329
1651159270000|2022-04-28 15:21:10|13189.9|13188.9|13183|13182|13191.1|13190.1|13182.6|13181.6|239
1651159280000|2022-04-28 15:21:20|13182.8|13181.8|13189.1|13188.1|13189.4|13188.4|13177.8|13176.8|399
1651159290000|2022-04-28 15:21:30|13189.3|13188.3|13190.8|13189.8|13193.1|13192.1|13187.5|13186.5|178
1651159300000|2022-04-28 15:21:40|13190.6|13189.6|13189.5|13188.5|13194|13193|13189|13188|108
1651159310000|2022-04-28 15:21:50|13189.6|13188.6|13191.8|13190.8|13193.5|13192.5|13189.6|13188.6|149
1651159320000|2022-04-28 15:22:00|13192|13191|13193.3|13192.3|13197|13196|13190.4|13189.4|187
1651159330000|2022-04-28 15:22:10|13193|13192|13203.8|13202.8|13204.9|13203.9|13193|13192|196
1651159340000|2022-04-28 15:22:20|13204|13203|13197.5|13196.5|13204.3|13203.3|13196.9|13195.9|140
1651159350000|2022-04-28 15:22:30|13197.8|13196.8|13196|13195|13199.3|13198.3|13194.3|13193.3|99
1651159360000|2022-04-28 15:22:40|13196.1|13195.1|13186.3|13185.3|13196.8|13195.8|13186.1|13185.1|189
1651159370000|2022-04-28 15:22:50|13186.1|13185.1|13191|13190|13191.8|13190.8|13186|13185|115
1651159380000|2022-04-28 15:23:00|13191.1|13190.1|13188.5|13187.5|13196.3|13195.3|13187.5|13186.5|153
1651159390000|2022-04-28 15:23:10|13188.6|13187.6|13188.4|13187.4|13190.4|13189.4|13185.8|13184.8|122
1651159400000|2022-04-28 15:23:20|13188.3|13187.3|13186.5|13185.5|13190.3|13189.3|13185|13184|208
1651159410000|2022-04-28 15:23:30|13186.4|13185.4|13190.8|13189.8|13191|13190|13185.9|13184.9|91
1651159420000|2022-04-28 15:23:40|13190.9|13189.9|13191|13190|13193.6|13192.6|13189.3|13188.3|74
1651159430000|2022-04-28 15:23:50|13191.1|13190.1|13193.5|13192.5|13194.3|13193.3|13188|13187|120
1651159440000|2022-04-28 15:24:00|13193.8|13192.8|13191|13190|13195.6|13194.6|13189.9|13188.9|133
1651159450000|2022-04-28 15:24:10|13191.3|13190.3|13188.6|13187.6|13191.9|13190.9|13186|13185|153
1651159460000|2022-04-28 15:24:20|13188.8|13187.8|13191.8|13190.8|13193.6|13192.6|13187.9|13186.9|124
1651159470000|2022-04-28 15:24:30|13191.6|13190.6|13190.5|13189.5|13193|13192|13189.1|13188.1|145
1651159480000|2022-04-28 15:24:40|13190.3|13189.3|13187.3|13186.3|13190.5|13189.5|13184.8|13183.8|116
1651159490000|2022-04-28 15:24:50|13187|13186|13186.5|13185.5|13188.1|13187.1|13184.6|13183.6|100
1651159500000|2022-04-28 15:25:00|13187.8|13186.8|13193.4|13192.4|13193.8|13192.8|13185.3|13184.3|175
1651159510000|2022-04-28 15:25:10|13193.8|13192.8|13200.8|13199.8|13202|13201|13193|13192|370
1651159520000|2022-04-28 15:25:20|13201.1|13200.1|13196.3|13195.3|13203.8|13202.8|13196.3|13195.3|229
1651159530000|2022-04-28 15:25:30|13195.6|13194.6|13195.3|13194.3|13196.9|13195.9|13191.8|13190.8|137
1651159540000|2022-04-28 15:25:40|13195.4|13194.4|13203.8|13202.8|13203.8|13202.8|13195.3|13194.3|257
1651159550000|2022-04-28 15:25:50|13204|13203|13199|13198|13204|13203|13197.3|13196.3|209
1651159560000|2022-04-28 15:26:00|13198.8|13197.8|13193.5|13192.5|13201.9|13200.9|13192.6|13191.6|195
1651159570000|2022-04-28 15:26:10|13194.6|13193.6|13187.3|13186.3|13196.9|13195.9|13187.3|13186.3|207
1651159580000|2022-04-28 15:26:20|13187.1|13186.1|13186.5|13185.5|13191.3|13190.3|13186.5|13185.5|147
1651159590000|2022-04-28 15:26:30|13183.4|13182.4|13175.8|13174.8|13185.4|13184.4|13175.8|13174.8|594
1651159600000|2022-04-28 15:26:40|13176.6|13175.6|13181.5|13180.5|13181.5|13180.5|13176.3|13175.3|278
1651159610000|2022-04-28 15:26:50|13182.9|13181.9|13181.5|13180.5|13184|13183|13177.9|13176.9|463
1651159620000|2022-04-28 15:27:00|13181.6|13180.6|13184.3|13183.3|13186.4|13185.4|13180.3|13179.3|142
1651159630000|2022-04-28 15:27:10|13184.4|13183.4|13186.4|13185.4|13187.8|13186.8|13183|13182|91
1651159640000|2022-04-28 15:27:20|13186.5|13185.5|13185.3|13184.3|13187.8|13186.8|13184.8|13183.8|66
1651159650000|2022-04-28 15:27:30|13185.5|13184.5|13185.5|13184.5|13187.5|13186.5|13182.5|13181.5|90
1651159660000|2022-04-28 15:27:40|13185.4|13184.4|13176.5|13175.5|13185.6|13184.6|13173.8|13172.8|240
1651159670000|2022-04-28 15:27:50|13176.1|13175.1|13180.5|13179.5|13180.8|13179.8|13175.5|13174.5|150
1651159680000|2022-04-28 15:28:00|13180.4|13179.4|13176|13175|13183.4|13182.4|13175.5|13174.5|178
1651159690000|2022-04-28 15:28:10|13175.8|13174.8|13176.4|13175.4|13178.3|13177.3|13174.6|13173.6|181
1651159700000|2022-04-28 15:28:20|13176.5|13175.5|13174.5|13173.5|13178.9|13177.9|13174.4|13173.4|167
1651159710000|2022-04-28 15:28:30|13174.4|13173.4|13177.3|13176.3|13178.3|13177.3|13169.1|13168.1|374
1651159720000|2022-04-28 15:28:40|13177|13176|13180.3|13179.3|13186|13185|13176.4|13175.4|192
1651159730000|2022-04-28 15:28:50|13180.4|13179.4|13180.1|13179.1|13183.8|13182.8|13180.1|13179.1|118
1651159740000|2022-04-28 15:29:00|13180.3|13179.3|13183.3|13182.3|13184.6|13183.6|13179.3|13178.3|129
1651159750000|2022-04-28 15:29:10|13183|13182|13171.8|13170.8|13183.5|13182.5|13171.8|13170.8|106
1651159760000|2022-04-28 15:29:20|13171.5|13170.5|13171.3|13170.3|13175.3|13174.3|13169.6|13168.6|234
1651159770000|2022-04-28 15:29:30|13171.4|13170.4|13177|13176|13177|13176|13171.4|13170.4|138
1651159780000|2022-04-28 15:29:40|13176.5|13175.5|13177.8|13176.8|13177.8|13176.8|13173.8|13172.8|58
1651159790000|2022-04-28 15:29:50|13177.9|13176.9|13174.8|13173.8|13177.9|13176.9|13170.3|13169.3|166
1651159800000|2022-04-28 15:30:00|13174.9|13173.9|13176.5|13175.5|13179.4|13178.4|13171.6|13170.6|181
1651159810000|2022-04-28 15:30:10|13176.4|13175.4|13183.3|13182.3|13183.6|13182.6|13175.3|13174.3|209
1651159820000|2022-04-28 15:30:20|13183|13182|13178.3|13177.3|13187.3|13186.3|13177.9|13176.9|213
1651159830000|2022-04-28 15:30:30|13177.8|13176.8|13185.8|13184.8|13187.5|13186.5|13177.8|13176.8|179
1651159840000|2022-04-28 15:30:40|13185.9|13184.9|13195.4|13194.4|13197.1|13196.1|13185.3|13184.3|318
1651159850000|2022-04-28 15:30:50|13195.8|13194.8|13199.3|13198.3|13202.3|13201.3|13194.9|13193.9|381
1651159860000|2022-04-28 15:31:00|13199.5|13198.5|13205.3|13204.3|13208.9|13207.9|13196.3|13195.3|542
1651159870000|2022-04-28 15:31:10|13205.5|13204.5|13197.8|13196.8|13207.5|13206.5|13197.8|13196.8|397
1651159880000|2022-04-28 15:31:20|13198.5|13197.5|13195.6|13194.6|13198.5|13197.5|13191.3|13190.3|169
1651159890000|2022-04-28 15:31:30|13195.5|13194.5|13191.9|13190.9|13198.3|13197.3|13191.5|13190.5|137
1651159900000|2022-04-28 15:31:40|13192|13191|13186.3|13185.3|13193.6|13192.6|13185.8|13184.8|232
1651159910000|2022-04-28 15:31:50|13186.8|13185.8|13183|13182|13186.8|13185.8|13182|13181|245
1651159920000|2022-04-28 15:32:00|13182.8|13181.8|13177|13176|13183|13182|13175.9|13174.9|403
1651159930000|2022-04-28 15:32:10|13176.5|13175.5|13167.1|13166.1|13176.5|13175.5|13166.9|13165.9|308
1651159940000|2022-04-28 15:32:20|13167|13166|13165|13164|13173.1|13172.1|13165|13164|303
1651159950000|2022-04-28 15:32:30|13163.8|13162.8|13170.3|13169.3|13172.3|13171.3|13162.6|13161.6|400
1651159960000|2022-04-28 15:32:40|13170.8|13169.8|13171.5|13170.5|13175.3|13174.3|13169.9|13168.9|178
1651159970000|2022-04-28 15:32:50|13172|13171|13171.6|13170.6|13173.4|13172.4|13167.9|13166.9|199
1651159980000|2022-04-28 15:33:00|13171.5|13170.5|13164.3|13163.3|13172.9|13171.9|13163|13162|277
1651159990000|2022-04-28 15:33:10|13164|13163|13169.9|13168.9|13169.9|13168.9|13162.3|13161.3|189
1651160000000|2022-04-28 15:33:20|13170.3|13169.3|13179|13178|13179.1|13178.1|13166.6|13165.6|238
1651160010000|2022-04-28 15:33:30|13179.5|13178.5|13180.5|13179.5|13185.1|13184.1|13178.4|13177.4|320
1651160020000|2022-04-28 15:33:40|13180.8|13179.8|13182.8|13181.8|13184.5|13183.5|13177.1|13176.1|145
1651160030000|2022-04-28 15:33:50|13184|13183|13185|13184|13186.8|13185.8|13181.9|13180.9|225
1651160040000|2022-04-28 15:34:00|13184.8|13183.8|13181.6|13180.6|13185.1|13184.1|13181.3|13180.3|127
1651160050000|2022-04-28 15:34:10|13182.3|13181.3|13186.5|13185.5|13186.5|13185.5|13179|13178|133
1651160060000|2022-04-28 15:34:20|13186|13185|13182.5|13181.5|13187.5|13186.5|13181.3|13180.3|134
1651160070000|2022-04-28 15:34:30|13182.6|13181.6|13180.4|13179.4|13182.8|13181.8|13177.8|13176.8|97
1651160080000|2022-04-28 15:34:40|13179.5|13178.5|13183.8|13182.8|13183.9|13182.9|13177.6|13176.6|105
1651160090000|2022-04-28 15:34:50|13184.3|13183.3|13180.8|13179.8|13185.8|13184.8|13180.4|13179.4|91
1651160100000|2022-04-28 15:35:00|13181.1|13180.1|13180.8|13179.8|13185.6|13184.6|13178.4|13177.4|125
1651160110000|2022-04-28 15:35:10|13181.1|13180.1|13177.6|13176.6|13183|13182|13177|13176|123
1651160120000|2022-04-28 15:35:20|13177.4|13176.4|13178|13177|13181.8|13180.8|13175|13174|201
1651160130000|2022-04-28 15:35:30|13178.4|13177.4|13180.4|13179.4|13180.4|13179.4|13176.9|13175.9|91
1651160140000|2022-04-28 15:35:40|13180.3|13179.3|13170|13169|13180.9|13179.9|13170|13169|125
1651160150000|2022-04-28 15:35:50|13169.1|13168.1|13167.3|13166.3|13170.8|13169.8|13164.9|13163.9|238
1651160160000|2022-04-28 15:36:00|13167|13166|13161|13160|13168.9|13167.9|13160.5|13159.5|368
1651160170000|2022-04-28 15:36:10|13161.3|13160.3|13166.5|13165.5|13169.9|13168.9|13160.8|13159.8|182
1651160180000|2022-04-28 15:36:20|13167.5|13166.5|13165.5|13164.5|13168.8|13167.8|13164|13163|143
1651160190000|2022-04-28 15:36:30|13165.4|13164.4|13173|13172|13173.1|13172.1|13165.3|13164.3|212
1651160200000|2022-04-28 15:36:40|13173.4|13172.4|13177.1|13176.1|13179.3|13178.3|13171.8|13170.8|174
1651160210000|2022-04-28 15:36:50|13176.4|13175.4|13175|13174|13181.1|13180.1|13173.3|13172.3|232
1651160220000|2022-04-28 15:37:00|13175.3|13174.3|13173.4|13172.4|13177.5|13176.5|13171.3|13170.3|118
1651160230000|2022-04-28 15:37:10|13173.1|13172.1|13173.1|13172.1|13176.8|13175.8|13171.3|13170.3|102
1651160240000|2022-04-28 15:37:20|13173.3|13172.3|13161.6|13160.6|13173.3|13172.3|13159.8|13158.8|231
1651160250000|2022-04-28 15:37:30|13161.8|13160.8|13158.5|13157.5|13161.8|13160.8|13155.5|13154.5|277
1651160260000|2022-04-28 15:37:40|13158.6|13157.6|13152.4|13151.4|13161.5|13160.5|13152.4|13151.4|203
1651160270000|2022-04-28 15:37:50|13152.5|13151.5|13152.3|13151.3|13156.6|13155.6|13151.3|13150.3|343
1651160280000|2022-04-28 15:38:00|13154|13153|13146.5|13145.5|13154|13153|13145|13144|470
1651160290000|2022-04-28 15:38:10|13146|13145|13150.8|13149.8|13154.3|13153.3|13146|13145|199
1651160300000|2022-04-28 15:38:20|13151.4|13150.4|13152.5|13151.5|13152.5|13151.5|13149|13148|117
1651160310000|2022-04-28 15:38:30|13153|13152|13152.8|13151.8|13159.5|13158.5|13152|13151|153
1651160320000|2022-04-28 15:38:40|13152.5|13151.5|13151.5|13150.5|13154.3|13153.3|13150.1|13149.1|85
1651160330000|2022-04-28 15:38:50|13151.6|13150.6|13150|13149|13153.6|13152.6|13149|13148|92
1651160340000|2022-04-28 15:39:00|13149.8|13148.8|13152.4|13151.4|13155.1|13154.1|13147.8|13146.8|143
1651160350000|2022-04-28 15:39:10|13152.8|13151.8|13151.3|13150.3|13153.5|13152.5|13149.3|13148.3|90
1651160360000|2022-04-28 15:39:20|13150.9|13149.9|13145.5|13144.5|13151.1|13150.1|13145.3|13144.3|139
1651160370000|2022-04-28 15:39:30|13145.1|13144.1|13137.8|13136.8|13145.3|13144.3|13136.8|13135.8|405
1651160380000|2022-04-28 15:39:40|13137.3|13136.3|13139.6|13138.6|13142|13141|13136.3|13135.3|230
1651160390000|2022-04-28 15:39:50|13139.3|13138.3|13138.3|13137.3|13140.4|13139.4|13134|13133|211
1651160400000|2022-04-28 15:40:00|13139.4|13138.4|13142|13141|13143.4|13142.4|13134.8|13133.8|350
1651160410000|2022-04-28 15:40:10|13142.3|13141.3|13135|13134|13143.3|13142.3|13132.9|13131.9|269
1651160420000|2022-04-28 15:40:20|13135.3|13134.3|13137.8|13136.8|13139.5|13138.5|13134.5|13133.5|125
1651160430000|2022-04-28 15:40:30|13137.9|13136.9|13138.5|13137.5|13138.5|13137.5|13135.8|13134.8|124
1651160440000|2022-04-28 15:40:40|13138.8|13137.8|13146.5|13145.5|13147|13146|13138.4|13137.4|266
1651160450000|2022-04-28 15:40:50|13146.4|13145.4|13152.1|13151.1|13152.5|13151.5|13146.3|13145.3|269
1651160460000|2022-04-28 15:41:00|13152|13151|13151.1|13150.1|13153|13152|13145|13144|240
1651160470000|2022-04-28 15:41:10|13151|13150|13151.3|13150.3|13152|13151|13148|13147|80
1651160480000|2022-04-28 15:41:20|13151.4|13150.4|13148|13147|13153.5|13152.5|13146.9|13145.9|251
1651160490000|2022-04-28 15:41:30|13147.1|13146.1|13142.9|13141.9|13148.5|13147.5|13142.1|13141.1|150
1651160500000|2022-04-28 15:41:40|13143|13142|13146|13145|13146.5|13145.5|13141|13140|119
1651160510000|2022-04-28 15:41:50|13146.1|13145.1|13144|13143|13146.6|13145.6|13142.6|13141.6|27
1651160520000|2022-04-28 15:42:00|13144.1|13143.1|13143.1|13142.1|13145|13144|13139.9|13138.9|99
1651160530000|2022-04-28 15:42:10|13143.3|13142.3|13140.5|13139.5|13144.9|13143.9|13138.1|13137.1|118
1651160540000|2022-04-28 15:42:20|13140.4|13139.4|13144.3|13143.3|13144.4|13143.4|13140|13139|92
1651160550000|2022-04-28 15:42:30|13143.8|13142.8|13146.1|13145.1|13153.3|13152.3|13143.8|13142.8|219
1651160560000|2022-04-28 15:42:40|13145.5|13144.5|13141.3|13140.3|13146|13145|13138.8|13137.8|169
1651160570000|2022-04-28 15:42:50|13141|13140|13145.3|13144.3|13146.8|13145.8|13138|13137|142
1651160580000|2022-04-28 15:43:00|13145.4|13144.4|13140|13139|13148.5|13147.5|13139.5|13138.5|177
1651160590000|2022-04-28 15:43:10|13141.3|13140.3|13143.8|13142.8|13146.3|13145.3|13139|13138|105
1651160600000|2022-04-28 15:43:20|13143.5|13142.5|13142.4|13141.4|13144.3|13143.3|13138|13137|118
1651160610000|2022-04-28 15:43:30|13142.3|13141.3|13143|13142|13143.3|13142.3|13138.3|13137.3|164
1651160620000|2022-04-28 15:43:40|13143.1|13142.1|13145|13144|13145.3|13144.3|13138.5|13137.5|140
1651160630000|2022-04-28 15:43:50|13145.3|13144.3|13144.5|13143.5|13146.8|13145.8|13143|13142|82
1651160640000|2022-04-28 15:44:00|13144.8|13143.8|13145.5|13144.5|13149.6|13148.6|13143.3|13142.3|197
1651160650000|2022-04-28 15:44:10|13145.4|13144.4|13135.3|13134.3|13146|13145|13135|13134|148
1651160660000|2022-04-28 15:44:20|13135.5|13134.5|13127.5|13126.5|13136.8|13135.8|13127.1|13126.1|436
1651160670000|2022-04-28 15:44:30|13127.9|13126.9|13129.5|13128.5|13133.4|13132.4|13127.1|13126.1|329
1651160680000|2022-04-28 15:44:40|13129.8|13128.8|13128.1|13127.1|13130.6|13129.6|13127|13126|190
1651160690000|2022-04-28 15:44:50|13128.3|13127.3|13129|13128|13129.5|13128.5|13124.5|13123.5|176
1651160700000|2022-04-28 15:45:00|13129.1|13128.1|13125.8|13124.8|13129.6|13128.6|13123.3|13122.3|344
1651160710000|2022-04-28 15:45:10|13126|13125|13127.8|13126.8|13129|13128|13122.9|13121.9|199
1651160720000|2022-04-28 15:45:20|13127.9|13126.9|13128|13127|13132.8|13131.8|13124|13123|149
1651160730000|2022-04-28 15:45:30|13127.8|13126.8|13123.1|13122.1|13128|13127|13122|13121|301
1651160740000|2022-04-28 15:45:40|13124|13123|13126.6|13125.6|13128.9|13127.9|13122.1|13121.1|205
1651160750000|2022-04-28 15:45:50|13126.9|13125.9|13126|13125|13127.5|13126.5|13124.5|13123.5|80
1651160760000|2022-04-28 15:46:00|13125.8|13124.8|13112.9|13111.9|13128.3|13127.3|13112.8|13111.8|447
1651160770000|2022-04-28 15:46:10|13112.8|13111.8|13121.4|13120.4|13121.8|13120.8|13112.4|13111.4|236
1651160780000|2022-04-28 15:46:20|13121.5|13120.5|13123.3|13122.3|13124|13123|13120|13119|205
1651160790000|2022-04-28 15:46:30|13123.4|13122.4|13123|13122|13123.6|13122.6|13118.1|13117.1|173
1651160800000|2022-04-28 15:46:40|13123.5|13122.5|13120.8|13119.8|13124|13123|13120.4|13119.4|84
1651160810000|2022-04-28 15:46:50|13120.6|13119.6|13121.9|13120.9|13122.5|13121.5|13117.8|13116.8|125
1651160820000|2022-04-28 15:47:00|13121.8|13120.8|13116.5|13115.5|13122.6|13121.6|13116|13115|141
1651160830000|2022-04-28 15:47:10|13116.6|13115.6|13115.3|13114.3|13116.6|13115.6|13109.6|13108.6|289
1651160840000|2022-04-28 15:47:20|13115.1|13114.1|13116.5|13115.5|13119.4|13118.4|13114.8|13113.8|137
1651160850000|2022-04-28 15:47:30|13116.3|13115.3|13118.3|13117.3|13120.5|13119.5|13114.3|13113.3|156
1651160860000|2022-04-28 15:47:40|13118|13117|13120.3|13119.3|13122.4|13121.4|13116.1|13115.1|195
1651160870000|2022-04-28 15:47:50|13120.4|13119.4|13119.4|13118.4|13121.8|13120.8|13118.8|13117.8|69
1651160880000|2022-04-28 15:48:00|13119.5|13118.5|13120.3|13119.3|13122.1|13121.1|13116.8|13115.8|164
1651160890000|2022-04-28 15:48:10|13120.4|13119.4|13120|13119|13120.8|13119.8|13118|13117|63
1651160900000|2022-04-28 15:48:20|13120.1|13119.1|13121.5|13120.5|13125|13124|13117.4|13116.4|154
1651160910000|2022-04-28 15:48:30|13121.3|13120.3|13126.4|13125.4|13127.8|13126.8|13121.3|13120.3|220
1651160920000|2022-04-28 15:48:40|13126.6|13125.6|13129.9|13128.9|13131.4|13130.4|13125.3|13124.3|232
1651160930000|2022-04-28 15:48:50|13129.8|13128.8|13126.8|13125.8|13130.9|13129.9|13126.6|13125.6|121
1651160940000|2022-04-28 15:49:00|13126.5|13125.5|13122.8|13121.8|13129|13128|13122|13121|214
1651160950000|2022-04-28 15:49:10|13123|13122|13121.3|13120.3|13125|13124|13120.3|13119.3|122
1651160960000|2022-04-28 15:49:20|13121.5|13120.5|13123.5|13122.5|13123.9|13122.9|13118.8|13117.8|90
1651160970000|2022-04-28 15:49:30|13123.4|13122.4|13127.5|13126.5|13128.3|13127.3|13122.3|13121.3|88
1651160980000|2022-04-28 15:49:40|13127.6|13126.6|13124.3|13123.3|13128|13127|13123.8|13122.8|68
1651160990000|2022-04-28 15:49:50|13124.1|13123.1|13124.3|13123.3|13126.4|13125.4|13121.9|13120.9|81
1651161000000|2022-04-28 15:50:00|13124|13123|13120.8|13119.8|13124|13123|13119.9|13118.9|132
1651161010000|2022-04-28 15:50:10|13120.3|13119.3|13118.4|13117.4|13122.1|13121.1|13116.9|13115.9|264
1651161020000|2022-04-28 15:50:20|13118|13117|13115.6|13114.6|13120.4|13119.4|13115.3|13114.3|84
1651161030000|2022-04-28 15:50:30|13115.5|13114.5|13110|13109|13117|13116|13109.6|13108.6|195
1651161040000|2022-04-28 15:50:40|13110.5|13109.5|13115.6|13114.6|13115.6|13114.6|13110.5|13109.5|146
1651161050000|2022-04-28 15:50:50|13115.5|13114.5|13111.8|13110.8|13116.3|13115.3|13111.5|13110.5|119
1651161060000|2022-04-28 15:51:00|13110.8|13109.8|13110.5|13109.5|13113.5|13112.5|13109.4|13108.4|148
1651161070000|2022-04-28 15:51:10|13110.6|13109.6|13111.5|13110.5|13114.9|13113.9|13110.5|13109.5|145
1651161080000|2022-04-28 15:51:20|13111.8|13110.8|13122.8|13121.8|13123|13122|13111.6|13110.6|189
1651161090000|2022-04-28 15:51:30|13123|13122|13119.5|13118.5|13127|13126|13118.1|13117.1|202
1651161100000|2022-04-28 15:51:40|13119.8|13118.8|13122.8|13121.8|13123.3|13122.3|13119.1|13118.1|136
1651161110000|2022-04-28 15:51:50|13122.9|13121.9|13133|13132|13134.1|13133.1|13122.8|13121.8|380
1651161120000|2022-04-28 15:52:00|13132.9|13131.9|13135.3|13134.3|13135.5|13134.5|13124.5|13123.5|355
1651161130000|2022-04-28 15:52:10|13135.4|13134.4|13144.3|13143.3|13147.4|13146.4|13133.6|13132.6|535
1651161140000|2022-04-28 15:52:20|13144.5|13143.5|13144.3|13143.3|13146.9|13145.9|13139.6|13138.6|230
1651161150000|2022-04-28 15:52:30|13143.8|13142.8|13148.4|13147.4|13151.5|13150.5|13141.8|13140.8|277
1651161160000|2022-04-28 15:52:40|13148.3|13147.3|13149.3|13148.3|13149.6|13148.6|13144.5|13143.5|175
1651161170000|2022-04-28 15:52:50|13149.1|13148.1|13151.8|13150.8|13152.5|13151.5|13147.8|13146.8|196
1651161180000|2022-04-28 15:53:00|13151.9|13150.9|13147.3|13146.3|13156.5|13155.5|13147.3|13146.3|231
1651161190000|2022-04-28 15:53:10|13147.5|13146.5|13141.8|13140.8|13147.5|13146.5|13141.3|13140.3|190
1651161200000|2022-04-28 15:53:20|13141.6|13140.6|13136.5|13135.5|13141.8|13140.8|13135.8|13134.8|170
1651161210000|2022-04-28 15:53:30|13136.8|13135.8|13129.5|13128.5|13136.8|13135.8|13129.3|13128.3|248
1651161220000|2022-04-28 15:53:40|13129.8|13128.8|13132.9|13131.9|13132.9|13131.9|13128.8|13127.8|124
1651161230000|2022-04-28 15:53:50|13132.5|13131.5|13131.5|13130.5|13132.8|13131.8|13128.9|13127.9|100
1651161240000|2022-04-28 15:54:00|13132|13131|13127.1|13126.1|13132|13131|13123.8|13122.8|275
1651161250000|2022-04-28 15:54:10|13127.3|13126.3|13133.8|13132.8|13134.5|13133.5|13125.8|13124.8|172
1651161260000|2022-04-28 15:54:20|13134.3|13133.3|13136.8|13135.8|13137.1|13136.1|13132.8|13131.8|92
1651161270000|2022-04-28 15:54:30|13136.9|13135.9|13142.8|13141.8|13143.3|13142.3|13136.9|13135.9|260
1651161280000|2022-04-28 15:54:40|13143.3|13142.3|13136.3|13135.3|13146.1|13145.1|13135.9|13134.9|195
1651161290000|2022-04-28 15:54:50|13136.1|13135.1|13132.3|13131.3|13136.8|13135.8|13132|13131|124
1651161300000|2022-04-28 15:55:00|13132.5|13131.5|13121.8|13120.8|13133.8|13132.8|13121.1|13120.1|191
1651161310000|2022-04-28 15:55:10|13122|13121|13126.5|13125.5|13127.3|13126.3|13120.8|13119.8|178
1651161320000|2022-04-28 15:55:20|13126.3|13125.3|13123.5|13122.5|13128.6|13127.6|13123.3|13122.3|102
1651161330000|2022-04-28 15:55:30|13123.8|13122.8|13125.5|13124.5|13127.4|13126.4|13122.8|13121.8|87
1651161340000|2022-04-28 15:55:40|13125.3|13124.3|13124.4|13123.4|13127.3|13126.3|13122.1|13121.1|70
1651161350000|2022-04-28 15:55:50|13124.3|13123.3|13121.5|13120.5|13124.8|13123.8|13121.5|13120.5|84
1651161360000|2022-04-28 15:56:00|13121.6|13120.6|13125.3|13124.3|13128|13127|13121.6|13120.6|76
1651161370000|2022-04-28 15:56:10|13125.1|13124.1|13129.5|13128.5|13133.3|13132.3|13123.8|13122.8|148
1651161380000|2022-04-28 15:56:20|13129.9|13128.9|13124.5|13123.5|13130.5|13129.5|13123.8|13122.8|96
1651161390000|2022-04-28 15:56:30|13124.8|13123.8|13125|13124|13127.5|13126.5|13122.6|13121.6|78
1651161400000|2022-04-28 15:56:40|13124.9|13123.9|13124|13123|13125.5|13124.5|13120.9|13119.9|123
1651161410000|2022-04-28 15:56:50|13123.9|13122.9|13123|13122|13126.8|13125.8|13123|13122|54
1651161420000|2022-04-28 15:57:00|13122.8|13121.8|13121.3|13120.3|13125|13124|13115.6|13114.6|408
1651161430000|2022-04-28 15:57:10|13121|13120|13118.9|13117.9|13122.1|13121.1|13115.9|13114.9|177
1651161440000|2022-04-28 15:57:20|13119.3|13118.3|13114.4|13113.4|13119.9|13118.9|13114.4|13113.4|140
1651161450000|2022-04-28 15:57:30|13114.1|13113.1|13110.8|13109.8|13115.1|13114.1|13108.9|13107.9|266
1651161460000|2022-04-28 15:57:40|13110.5|13109.5|13116.8|13115.8|13118.9|13117.9|13110|13109|189
1651161470000|2022-04-28 15:57:50|13117|13116|13128|13127|13128.4|13127.4|13116.4|13115.4|216
1651161480000|2022-04-28 15:58:00|13127.8|13126.8|13124.3|13123.3|13128.9|13127.9|13120.8|13119.8|125
1651161490000|2022-04-28 15:58:10|13124.1|13123.1|13122.6|13121.6|13124.5|13123.5|13118.5|13117.5|114
1651161500000|2022-04-28 15:58:20|13122.5|13121.5|13119|13118|13122.5|13121.5|13118.1|13117.1|91
1651161510000|2022-04-28 15:58:30|13118.8|13117.8|13121.8|13120.8|13123.6|13122.6|13118.8|13117.8|101
1651161520000|2022-04-28 15:58:40|13122.1|13121.1|13118|13117|13122.4|13121.4|13117.3|13116.3|72
1651161530000|2022-04-28 15:58:50|13118.1|13117.1|13119.1|13118.1|13121.3|13120.3|13116.4|13115.4|59
1651161540000|2022-04-28 15:59:00|13119.3|13118.3|13121.8|13120.8|13123.3|13122.3|13117.3|13116.3|97
1651161550000|2022-04-28 15:59:10|13121.6|13120.6|13123.6|13122.6|13125.6|13124.6|13121.5|13120.5|188
1651161560000|2022-04-28 15:59:20|13123.8|13122.8|13128.4|13127.4|13128.5|13127.5|13123|13122|157
1651161570000|2022-04-28 15:59:30|13128.3|13127.3|13136.9|13135.9|13138.8|13137.8|13127|13126|296
1651161580000|2022-04-28 15:59:40|13137|13136|13140.5|13139.5|13141.4|13140.4|13136.5|13135.5|164
1651161590000|2022-04-28 15:59:50|13140.8|13139.8|13136.5|13135.5|13142.4|13141.4|13136.5|13135.5|134
1651161600000|2022-04-28 16:00:00|13136.6|13135.6|13148.6|13147.6|13150.6|13149.6|13135.6|13134.6|342
1651161610000|2022-04-28 16:00:10|13148.8|13147.8|13147.5|13146.5|13150.6|13149.6|13145.6|13144.6|360
1651161620000|2022-04-28 16:00:20|13147.4|13146.4|13139.3|13138.3|13147.4|13146.4|13138.3|13137.3|142
1651161630000|2022-04-28 16:00:30|13139.1|13138.1|13136.8|13135.8|13139.5|13138.5|13132.4|13131.4|242
1651161640000|2022-04-28 16:00:40|13137.3|13136.3|13133.3|13132.3|13137.3|13136.3|13132.3|13131.3|89
1651161650000|2022-04-28 16:00:50|13133.1|13132.1|13134|13133|13134.5|13133.5|13129.3|13128.3|153
1651161660000|2022-04-28 16:01:00|13133.8|13132.8|13137|13136|13138|13137|13123.8|13122.8|268
1651161670000|2022-04-28 16:01:10|13136.8|13135.8|13145.9|13144.9|13146.5|13145.5|13134.1|13133.1|200
1651161680000|2022-04-28 16:01:20|13146|13145|13142.1|13141.1|13147|13146|13141.3|13140.3|162
1651161690000|2022-04-28 16:01:30|13141|13140|13140.5|13139.5|13142|13141|13137.4|13136.4|96
1651161700000|2022-04-28 16:01:40|13139.3|13138.3|13128|13127|13139.6|13138.6|13127.6|13126.6|128
1651161710000|2022-04-28 16:01:50|13127.8|13126.8|13121.3|13120.3|13128.4|13127.4|13121.3|13120.3|205
1651161720000|2022-04-28 16:02:00|13121.5|13120.5|13125|13124|13126.8|13125.8|13117.3|13116.3|236
1651161730000|2022-04-28 16:02:10|13125.3|13124.3|13126.5|13125.5|13128.4|13127.4|13121.1|13120.1|142
1651161740000|2022-04-28 16:02:20|13127|13126|13130.3|13129.3|13132.5|13131.5|13127|13126|146
1651161750000|2022-04-28 16:02:30|13130.4|13129.4|13128|13127|13132.6|13131.6|13128|13127|288
1651161760000|2022-04-28 16:02:40|13127.9|13126.9|13131.1|13130.1|13132.5|13131.5|13126.8|13125.8|134
1651161770000|2022-04-28 16:02:50|13130.9|13129.9|13131.5|13130.5|13137|13136|13130.6|13129.6|156
1651161780000|2022-04-28 16:03:00|13131.3|13130.3|13133.5|13132.5|13137.6|13136.6|13129.5|13128.5|156
1651161790000|2022-04-28 16:03:10|13134|13133|13139|13138|13142|13141|13132.5|13131.5|215
1651161800000|2022-04-28 16:03:20|13138.8|13137.8|13145|13144|13145|13144|13138.8|13137.8|161
1651161810000|2022-04-28 16:03:30|13144.8|13143.8|13153.3|13152.3|13156.5|13155.5|13144.8|13143.8|561
1651161820000|2022-04-28 16:03:40|13153|13152|13147|13146|13153|13152|13146.3|13145.3|165
1651161830000|2022-04-28 16:03:50|13146.8|13145.8|13149|13148|13152.3|13151.3|13146.4|13145.4|123
1651161840000|2022-04-28 16:04:00|13148.9|13147.9|13152.3|13151.3|13156.1|13155.1|13148.8|13147.8|193
1651161850000|2022-04-28 16:04:10|13152|13151|13147|13146|13154.8|13153.8|13146.3|13145.3|155
1651161860000|2022-04-28 16:04:20|13146.8|13145.8|13150.9|13149.9|13153.8|13152.8|13146.8|13145.8|137
1651161870000|2022-04-28 16:04:30|13151.8|13150.8|13151.8|13150.8|13155|13154|13149.5|13148.5|59
1651161880000|2022-04-28 16:04:40|13152.1|13151.1|13150.4|13149.4|13155.8|13154.8|13149.6|13148.6|80
1651161890000|2022-04-28 16:04:50|13151|13150|13150|13149|13152.9|13151.9|13149.3|13148.3|80
1651161900000|2022-04-28 16:05:00|13149.6|13148.6|13146.5|13145.5|13150.4|13149.4|13146.1|13145.1|142
1651161910000|2022-04-28 16:05:10|13146.6|13145.6|13136.8|13135.8|13150.3|13149.3|13136.8|13135.8|317
1651161920000|2022-04-28 16:05:20|13135.6|13134.6|13133.8|13132.8|13138.5|13137.5|13131.8|13130.8|305
1651161930000|2022-04-28 16:05:30|13134|13133|13129|13128|13134|13133|13125.8|13124.8|274
1651161940000|2022-04-28 16:05:40|13129.3|13128.3|13127.8|13126.8|13130.9|13129.9|13124.9|13123.9|164
1651161950000|2022-04-28 16:05:50|13127.6|13126.6|13130|13129|13130|13129|13124.1|13123.1|257
1651161960000|2022-04-28 16:06:00|13130.1|13129.1|13124.8|13123.8|13130.1|13129.1|13120.6|13119.6|363
1651161970000|2022-04-28 16:06:10|13125|13124|13122.5|13121.5|13125.5|13124.5|13122|13121|91
1651161980000|2022-04-28 16:06:20|13122.1|13121.1|13116.8|13115.8|13122.8|13121.8|13114.8|13113.8|344
1651161990000|2022-04-28 16:06:30|13116.5|13115.5|13126.6|13125.6|13126.6|13125.6|13116.5|13115.5|351
1651162000000|2022-04-28 16:06:40|13126|13125|13122.5|13121.5|13126.8|13125.8|13119.8|13118.8|128
1651162010000|2022-04-28 16:06:50|13122.4|13121.4|13124.5|13123.5|13125.5|13124.5|13118.8|13117.8|96
1651162020000|2022-04-28 16:07:00|13124.3|13123.3|13129|13128|13129|13128|13120|13119|126
1651162030000|2022-04-28 16:07:10|13129.1|13128.1|13131.1|13130.1|13133.4|13132.4|13128.8|13127.8|192
1651162040000|2022-04-28 16:07:20|13131.5|13130.5|13126|13125|13133|13132|13125.9|13124.9|112
1651162050000|2022-04-28 16:07:30|13126.1|13125.1|13125.9|13124.9|13130.8|13129.8|13123.3|13122.3|103
1651162060000|2022-04-28 16:07:40|13126|13125|13135.5|13134.5|13135.5|13134.5|13126|13125|96
1651162070000|2022-04-28 16:07:50|13135.4|13134.4|13129.8|13128.8|13137.4|13136.4|13129|13128|220
1651162080000|2022-04-28 16:08:00|13129.9|13128.9|13124|13123|13131|13130|13124|13123|97
1651162090000|2022-04-28 16:08:10|13124.1|13123.1|13125|13124|13127.8|13126.8|13122.9|13121.9|111
1651162100000|2022-04-28 16:08:20|13125.3|13124.3|13121.5|13120.5|13126.9|13125.9|13120.8|13119.8|60
1651162110000|2022-04-28 16:08:30|13121.4|13120.4|13123.5|13122.5|13124.6|13123.6|13119.1|13118.1|112
1651162120000|2022-04-28 16:08:40|13123.6|13122.6|13122.8|13121.8|13126.4|13125.4|13121.8|13120.8|54
1651162130000|2022-04-28 16:08:50|13122.9|13121.9|13123.5|13122.5|13124.1|13123.1|13122.4|13121.4|42
1651162140000|2022-04-28 16:09:00|13123|13122|13137|13136|13137.8|13136.8|13122.8|13121.8|224
1651162150000|2022-04-28 16:09:10|13136.8|13135.8|13138.3|13137.3|13143.3|13142.3|13136|13135|255
1651162160000|2022-04-28 16:09:20|13138|13137|13136.3|13135.3|13139.6|13138.6|13133.5|13132.5|154
1651162170000|2022-04-28 16:09:30|13136.1|13135.1|13134.6|13133.6|13139.4|13138.4|13134.5|13133.5|42
1651162180000|2022-04-28 16:09:40|13134.8|13133.8|13140|13139|13140.3|13139.3|13134|13133|72
1651162190000|2022-04-28 16:09:50|13139.8|13138.8|13138|13137|13141.6|13140.6|13137.3|13136.3|78
1651162200000|2022-04-28 16:10:00|13137.9|13136.9|13141.4|13140.4|13143.1|13142.1|13137.6|13136.6|99
1651162210000|2022-04-28 16:10:10|13141.3|13140.3|13144|13143|13144|13143|13138.1|13137.1|75
1651162220000|2022-04-28 16:10:20|13143.9|13142.9|13141.9|13140.9|13146.5|13145.5|13140.5|13139.5|303
1651162230000|2022-04-28 16:10:30|13141.6|13140.6|13139.5|13138.5|13143.1|13142.1|13139.5|13138.5|97
1651162240000|2022-04-28 16:10:40|13139.6|13138.6|13138.8|13137.8|13140|13139|13136.6|13135.6|104
1651162250000|2022-04-28 16:10:50|13139.1|13138.1|13148.1|13147.1|13148.1|13147.1|13139.1|13138.1|128
1651162260000|2022-04-28 16:11:00|13148|13147|13143.4|13142.4|13148|13147|13140.5|13139.5|97
1651162270000|2022-04-28 16:11:10|13144.5|13143.5|13144.5|13143.5|13145.8|13144.8|13141.1|13140.1|48
1651162280000|2022-04-28 16:11:20|13144.8|13143.8|13147.6|13146.6|13149.8|13148.8|13141.1|13140.1|204
1651162290000|2022-04-28 16:11:30|13147.4|13146.4|13142.3|13141.3|13147.5|13146.5|13140.6|13139.6|100
1651162300000|2022-04-28 16:11:40|13142.1|13141.1|13142.5|13141.5|13144.9|13143.9|13139.8|13138.8|49
1651162310000|2022-04-28 16:11:50|13142.4|13141.4|13139|13138|13143.5|13142.5|13138.3|13137.3|89
1651162320000|2022-04-28 16:12:00|13138.9|13137.9|13139|13138|13144|13143|13138.5|13137.5|124
1651162330000|2022-04-28 16:12:10|13139.3|13138.3|13138.3|13137.3|13140.3|13139.3|13136|13135|155
1651162340000|2022-04-28 16:12:20|13138.1|13137.1|13138.3|13137.3|13141|13140|13136.5|13135.5|71
1651162350000|2022-04-28 16:12:30|13138.8|13137.8|13144|13143|13144.5|13143.5|13136.5|13135.5|80
1651162360000|2022-04-28 16:12:40|13143.6|13142.6|13152.5|13151.5|13153.1|13152.1|13142|13141|190
1651162370000|2022-04-28 16:12:50|13152.4|13151.4|13147|13146|13152.8|13151.8|13146.4|13145.4|283
1651162380000|2022-04-28 16:13:00|13146.3|13145.3|13148.3|13147.3|13149.4|13148.4|13142.8|13141.8|161
1651162390000|2022-04-28 16:13:10|13148.4|13147.4|13153.3|13152.3|13155.3|13154.3|13148|13147|121
1651162400000|2022-04-28 16:13:20|13153.5|13152.5|13156.5|13155.5|13157.4|13156.4|13153.5|13152.5|198
1651162410000|2022-04-28 16:13:30|13156|13155|13151.5|13150.5|13157.4|13156.4|13150.8|13149.8|138
1651162420000|2022-04-28 16:13:40|13151.4|13150.4|13152|13151|13153.8|13152.8|13150|13149|94
1651162430000|2022-04-28 16:13:50|13152.1|13151.1|13151.6|13150.6|13154.5|13153.5|13149.5|13148.5|141
1651162440000|2022-04-28 16:14:00|13151.8|13150.8|13158.5|13157.5|13160.3|13159.3|13150.9|13149.9|211
1651162450000|2022-04-28 16:14:10|13158.8|13157.8|13163.5|13162.5|13166|13165|13158.3|13157.3|374
1651162460000|2022-04-28 16:14:20|13162.8|13161.8|13167.9|13166.9|13170|13169|13160.9|13159.9|211
1651162470000|2022-04-28 16:14:30|13167.8|13166.8|13172.5|13171.5|13176.1|13175.1|13165.6|13164.6|466
1651162480000|2022-04-28 16:14:40|13172.8|13171.8|13172.5|13171.5|13174|13173|13170|13169|195
1651162490000|2022-04-28 16:14:50|13171.9|13170.9|13174.6|13173.6|13176.1|13175.1|13170.9|13169.9|183
1651162500000|2022-04-28 16:15:00|13174.8|13173.8|13175.3|13174.3|13182.1|13181.1|13174.8|13173.8|508
1651162510000|2022-04-28 16:15:10|13175.8|13174.8|13173|13172|13176.8|13175.8|13172.9|13171.9|167
1651162520000|2022-04-28 16:15:20|13173.6|13172.6|13181.6|13180.6|13183.3|13182.3|13172.5|13171.5|176
1651162530000|2022-04-28 16:15:30|13181.8|13180.8|13175.9|13174.9|13182.1|13181.1|13175.8|13174.8|105
1651162540000|2022-04-28 16:15:40|13176.3|13175.3|13178.3|13177.3|13178.3|13177.3|13173.5|13172.5|108
1651162550000|2022-04-28 16:15:50|13177.9|13176.9|13181.3|13180.3|13181.8|13180.8|13176.1|13175.1|71
1651162560000|2022-04-28 16:16:00|13181.8|13180.8|13178|13177|13182.9|13181.9|13177.5|13176.5|101
1651162570000|2022-04-28 16:16:10|13178.3|13177.3|13175|13174|13178.3|13177.3|13174.5|13173.5|101
1651162580000|2022-04-28 16:16:20|13175.9|13174.9|13180.4|13179.4|13180.5|13179.5|13175.5|13174.5|103
1651162590000|2022-04-28 16:16:30|13181|13180|13181.4|13180.4|13181.5|13180.5|13178.1|13177.1|69
1651162600000|2022-04-28 16:16:40|13181.5|13180.5|13182.3|13181.3|13183.6|13182.6|13179.8|13178.8|107
1651162610000|2022-04-28 16:16:50|13182.1|13181.1|13184|13183|13184|13183|13180.8|13179.8|155
1651162620000|2022-04-28 16:17:00|13184.1|13183.1|13185|13184|13189.1|13188.1|13181.9|13180.9|430
1651162630000|2022-04-28 16:17:10|13185.3|13184.3|13182.3|13181.3|13186.4|13185.4|13182.3|13181.3|189
1651162640000|2022-04-28 16:17:20|13182.5|13181.5|13184.5|13183.5|13184.5|13183.5|13180.9|13179.9|117
1651162650000|2022-04-28 16:17:30|13184.4|13183.4|13190.4|13189.4|13190.6|13189.6|13183.9|13182.9|162
1651162660000|2022-04-28 16:17:40|13190.5|13189.5|13195.4|13194.4|13195.4|13194.4|13190|13189|250
1651162670000|2022-04-28 16:17:50|13195.5|13194.5|13200.5|13199.5|13201.6|13200.6|13194.4|13193.4|492
1651162680000|2022-04-28 16:18:00|13201|13200|13202.1|13201.1|13205.9|13204.9|13201|13200|561
1651162690000|2022-04-28 16:18:10|13200.9|13199.9|13203.9|13202.9|13205.6|13204.6|13200.9|13199.9|199
1651162700000|2022-04-28 16:18:20|13203.8|13202.8|13206|13205|13207.1|13206.1|13202.9|13201.9|134
1651162710000|2022-04-28 16:18:30|13206.1|13205.1|13207.5|13206.5|13209.9|13208.9|13204.8|13203.8|257
1651162720000|2022-04-28 16:18:40|13207.6|13206.6|13209.1|13208.1|13213.4|13212.4|13206.8|13205.8|370
1651162730000|2022-04-28 16:18:50|13209.3|13208.3|13211|13210|13212.4|13211.4|13208.9|13207.9|214
1651162740000|2022-04-28 16:19:00|13211.3|13210.3|13208.1|13207.1|13213.6|13212.6|13206.8|13205.8|314
1651162750000|2022-04-28 16:19:10|13207.9|13206.9|13206.1|13205.1|13209.5|13208.5|13205.5|13204.5|240
1651162760000|2022-04-28 16:19:20|13206.4|13205.4|13207.6|13206.6|13208.3|13207.3|13205.1|13204.1|128
1651162770000|2022-04-28 16:19:30|13207.5|13206.5|13203.1|13202.1|13208.6|13207.6|13202|13201|190
1651162780000|2022-04-28 16:19:40|13203.9|13202.9|13203.3|13202.3|13205.6|13204.6|13202.5|13201.5|102
1651162790000|2022-04-28 16:19:50|13203.5|13202.5|13208.5|13207.5|13208.5|13207.5|13203.4|13202.4|78
1651162800000|2022-04-28 16:20:00|13208.6|13207.6|13210.8|13209.8|13211.4|13210.4|13206.8|13205.8|202
1651162810000|2022-04-28 16:20:10|13210.4|13209.4|13204.9|13203.9|13211.4|13210.4|13204.5|13203.5|99
1651162820000|2022-04-28 16:20:20|13204.8|13203.8|13207.8|13206.8|13208.8|13207.8|13202.1|13201.1|144
1651162830000|2022-04-28 16:20:30|13207.6|13206.6|13208.8|13207.8|13210.6|13209.6|13207.6|13206.6|137
1651162840000|2022-04-28 16:20:40|13208.6|13207.6|13210.8|13209.8|13211.8|13210.8|13207.6|13206.6|115
1651162850000|2022-04-28 16:20:50|13210.6|13209.6|13213.9|13212.9|13214|13213|13210.5|13209.5|206
1651162860000|2022-04-28 16:21:00|13213.8|13212.8|13217|13216|13217.6|13216.6|13211.4|13210.4|287
1651162870000|2022-04-28 16:21:10|13217.1|13216.1|13218.6|13217.6|13223.3|13222.3|13217|13216|449
1651162880000|2022-04-28 16:21:20|13218.5|13217.5|13219.5|13218.5|13221.3|13220.3|13215.9|13214.9|162
1651162890000|2022-04-28 16:21:30|13219.4|13218.4|13220.3|13219.3|13222.1|13221.1|13218.6|13217.6|125
1651162900000|2022-04-28 16:21:40|13220.1|13219.1|13219.8|13218.8|13221.9|13220.9|13219|13218|85
1651162910000|2022-04-28 16:21:50|13220.1|13219.1|13220|13219|13221.3|13220.3|13219.1|13218.1|91
1651162920000|2022-04-28 16:22:00|13219.9|13218.9|13219.6|13218.6|13220.8|13219.8|13216.8|13215.8|143
1651162930000|2022-04-28 16:22:10|13219.8|13218.8|13220.3|13219.3|13220.9|13219.9|13217.3|13216.3|116
1651162940000|2022-04-28 16:22:20|13220.1|13219.1|13216.9|13215.9|13220.3|13219.3|13215.5|13214.5|64
1651162950000|2022-04-28 16:22:30|13217.1|13216.1|13217|13216|13218.1|13217.1|13215.8|13214.8|56
1651162960000|2022-04-28 16:22:40|13216.6|13215.6|13218.6|13217.6|13218.9|13217.9|13216.6|13215.6|49
1651162970000|2022-04-28 16:22:50|13218.8|13217.8|13221.6|13220.6|13221.8|13220.8|13218.5|13217.5|135
1651162980000|2022-04-28 16:23:00|13221.5|13220.5|13222.3|13221.3|13225.5|13224.5|13220.9|13219.9|253
1651162990000|2022-04-28 16:23:10|13222.4|13221.4|13217.9|13216.9|13222.4|13221.4|13217.8|13216.8|109
1651163000000|2022-04-28 16:23:20|13217.8|13216.8|13221.3|13220.3|13223.3|13222.3|13217.8|13216.8|110
1651163010000|2022-04-28 16:23:30|13221.4|13220.4|13219.6|13218.6|13224.4|13223.4|13219.6|13218.6|150
1651163020000|2022-04-28 16:23:40|13220.5|13219.5|13222.1|13221.1|13222.9|13221.9|13218.1|13217.1|80
1651163030000|2022-04-28 16:23:50|13223.9|13222.9|13226|13225|13226.9|13225.9|13223.9|13222.9|154
1651163040000|2022-04-28 16:24:00|13226.1|13225.1|13227.3|13226.3|13227.4|13226.4|13221.1|13220.1|190
1651163050000|2022-04-28 16:24:10|13227.8|13226.8|13229.4|13228.4|13230.4|13229.4|13227.1|13226.1|233
1651163060000|2022-04-28 16:24:20|13229.5|13228.5|13228.5|13227.5|13230.9|13229.9|13227.9|13226.9|142
1651163070000|2022-04-28 16:24:30|13228.4|13227.4|13225.3|13224.3|13229.8|13228.8|13224.1|13223.1|125
1651163080000|2022-04-28 16:24:40|13225.1|13224.1|13223.5|13222.5|13225.8|13224.8|13222.1|13221.1|71
1651163090000|2022-04-28 16:24:50|13223.6|13222.6|13226.8|13225.8|13228|13227|13221.8|13220.8|163
1651163100000|2022-04-28 16:25:00|13226.9|13225.9|13230.3|13229.3|13230.9|13229.9|13224.9|13223.9|256
1651163110000|2022-04-28 16:25:10|13229.8|13228.8|13237|13236|13238.8|13237.8|13228.9|13227.9|321
1651163120000|2022-04-28 16:25:20|13236.1|13235.1|13240.9|13239.9|13241.8|13240.8|13236.1|13235.1|244
1651163130000|2022-04-28 16:25:30|13241|13240|13244.6|13243.6|13245.1|13244.1|13239|13238|211
1651163140000|2022-04-28 16:25:40|13244.5|13243.5|13251.1|13250.1|13251.1|13250.1|13244|13243|499
1651163150000|2022-04-28 16:25:50|13250.9|13249.9|13252|13251|13252.9|13251.9|13247.1|13246.1|337
1651163160000|2022-04-28 16:26:00|13251.8|13250.8|13252.4|13251.4|13254.9|13253.9|13251.4|13250.4|258
1651163170000|2022-04-28 16:26:10|13250.9|13249.9|13248.9|13247.9|13254.5|13253.5|13248.5|13247.5|270
1651163180000|2022-04-28 16:26:20|13248.8|13247.8|13243.8|13242.8|13249|13248|13243.8|13242.8|221
1651163190000|2022-04-28 16:26:30|13244.1|13243.1|13243.3|13242.3|13244.8|13243.8|13241.8|13240.8|158
1651163200000|2022-04-28 16:26:40|13243|13242|13247.6|13246.6|13248.1|13247.1|13242.3|13241.3|163
1651163210000|2022-04-28 16:26:50|13247.5|13246.5|13244.8|13243.8|13247.6|13246.6|13243.4|13242.4|119
1651163220000|2022-04-28 16:27:00|13244.6|13243.6|13246.5|13245.5|13247.3|13246.3|13244.1|13243.1|106
1651163230000|2022-04-28 16:27:10|13246.9|13245.9|13247.3|13246.3|13248.1|13247.1|13245.9|13244.9|103
1651163240000|2022-04-28 16:27:20|13247.4|13246.4|13246.4|13245.4|13250.5|13249.5|13246.4|13245.4|120
1651163250000|2022-04-28 16:27:30|13246.5|13245.5|13246.8|13245.8|13248.1|13247.1|13244.8|13243.8|94
1651163260000|2022-04-28 16:27:40|13246.9|13245.9|13246.4|13245.4|13249.1|13248.1|13245.1|13244.1|113
1651163270000|2022-04-28 16:27:50|13246.3|13245.3|13246|13245|13247.5|13246.5|13244.4|13243.4|132
1651163280000|2022-04-28 16:28:00|13246.4|13245.4|13244.9|13243.9|13247.5|13246.5|13244.3|13243.3|88
1651163290000|2022-04-28 16:28:10|13244.8|13243.8|13249.3|13248.3|13249.5|13248.5|13244.5|13243.5|120
1651163300000|2022-04-28 16:28:20|13249.6|13248.6|13250.6|13249.6|13253.9|13252.9|13248.9|13247.9|240
1651163310000|2022-04-28 16:28:30|13250.8|13249.8|13252.4|13251.4|13254.6|13253.6|13250.5|13249.5|137
1651163320000|2022-04-28 16:28:40|13251.8|13250.8|13251.9|13250.9|13253.9|13252.9|13251.1|13250.1|88
1651163330000|2022-04-28 16:28:50|13252|13251|13250.9|13249.9|13253.9|13252.9|13250.9|13249.9|63
1651163340000|2022-04-28 16:29:00|13251|13250|13245.9|13244.9|13251.1|13250.1|13245.9|13244.9|215
1651163350000|2022-04-28 16:29:10|13245.5|13244.5|13245.8|13244.8|13246.9|13245.9|13243.3|13242.3|187
1651163360000|2022-04-28 16:29:20|13245.9|13244.9|13245.9|13244.9|13247.6|13246.6|13244.9|13243.9|189
1651163370000|2022-04-28 16:29:30|13245.8|13244.8|13250|13249|13251.1|13250.1|13245.1|13244.1|140
1651163380000|2022-04-28 16:29:40|13249.9|13248.9|13248.6|13247.6|13250.1|13249.1|13246.1|13245.1|98
1651163390000|2022-04-28 16:29:50|13248.4|13247.4|13252.9|13251.9|13253.5|13252.5|13248.3|13247.3|111
1651163400000|2022-04-28 16:30:00|13253|13252|13253.5|13252.5|13258.6|13257.6|13253|13252|325
1651163410000|2022-04-28 16:30:10|13253.4|13252.4|13249|13248|13253.5|13252.5|13248|13247|288
1651163420000|2022-04-28 16:30:20|13248.9|13247.9|13246.9|13245.9|13250.3|13249.3|13245.9|13244.9|123
1651163430000|2022-04-28 16:30:30|13247.8|13246.8|13251.4|13250.4|13252.9|13251.9|13247.8|13246.8|153
1651163440000|2022-04-28 16:30:40|13251.8|13250.8|13250|13249|13252.1|13251.1|13248.1|13247.1|72
1651163450000|2022-04-28 16:30:50|13250.1|13249.1|13254|13253|13254|13253|13250.1|13249.1|75
1651163460000|2022-04-28 16:31:00|13254.1|13253.1|13255.5|13254.5|13258.5|13257.5|13253.8|13252.8|194
1651163470000|2022-04-28 16:31:10|13255.4|13254.4|13253.4|13252.4|13256|13255|13253.3|13252.3|82
1651163480000|2022-04-28 16:31:20|13253.1|13252.1|13260.6|13259.6|13261.5|13260.5|13253.1|13252.1|192
1651163490000|2022-04-28 16:31:30|13260.3|13259.3|13262.8|13261.8|13264|13263|13259.5|13258.5|235
1651163500000|2022-04-28 16:31:40|13263|13262|13263.3|13262.3|13264.3|13263.3|13261.5|13260.5|164
1651163510000|2022-04-28 16:31:50|13263.5|13262.5|13262.6|13261.6|13266.6|13265.6|13262.6|13261.6|154
1651163520000|2022-04-28 16:32:00|13262.9|13261.9|13264.9|13263.9|13268.8|13267.8|13262.8|13261.8|219
1651163530000|2022-04-28 16:32:10|13264.8|13263.8|13270.9|13269.9|13270.9|13269.9|13262.6|13261.6|140
1651163540000|2022-04-28 16:32:20|13271.4|13270.4|13269|13268|13271.4|13270.4|13267.3|13266.3|129
1651163550000|2022-04-28 16:32:30|13268.8|13267.8|13264.5|13263.5|13268.9|13267.9|13262.6|13261.6|120
1651163560000|2022-04-28 16:32:40|13264.6|13263.6|13265.1|13264.1|13266.1|13265.1|13263.3|13262.3|65
1651163570000|2022-04-28 16:32:50|13265.3|13264.3|13267.3|13266.3|13269.8|13268.8|13265.1|13264.1|109
1651163580000|2022-04-28 16:33:00|13267.5|13266.5|13270.3|13269.3|13273.4|13272.4|13267.5|13266.5|215
1651163590000|2022-04-28 16:33:10|13270.4|13269.4|13267.8|13266.8|13273.4|13272.4|13267.5|13266.5|117
1651163600000|2022-04-28 16:33:20|13267.5|13266.5|13267.6|13266.6|13268.1|13267.1|13264.5|13263.5|150
1651163610000|2022-04-28 16:33:30|13267.8|13266.8|13271.9|13270.9|13272.1|13271.1|13266.9|13265.9|96
1651163620000|2022-04-28 16:33:40|13271.6|13270.6|13271.4|13270.4|13273.4|13272.4|13268.8|13267.8|109
1651163630000|2022-04-28 16:33:50|13271.5|13270.5|13271.8|13270.8|13272.5|13271.5|13269|13268|89
1651163640000|2022-04-28 16:34:00|13271.9|13270.9|13273.6|13272.6|13276.5|13275.5|13270.8|13269.8|184
1651163650000|2022-04-28 16:34:10|13273.8|13272.8|13274.1|13273.1|13275.4|13274.4|13272.4|13271.4|70
1651163660000|2022-04-28 16:34:20|13274.3|13273.3|13277.4|13276.4|13277.6|13276.6|13274.1|13273.1|211
1651163670000|2022-04-28 16:34:30|13277.5|13276.5|13275|13274|13279.3|13278.3|13274.1|13273.1|201
1651163680000|2022-04-28 16:34:40|13274.9|13273.9|13277|13276|13277.9|13276.9|13274.6|13273.6|96
1651163690000|2022-04-28 16:34:50|13277.1|13276.1|13278.9|13277.9|13279.5|13278.5|13277|13276|82
1651163700000|2022-04-28 16:35:00|13279.5|13278.5|13282.9|13281.9|13283.8|13282.8|13277.6|13276.6|348
1651163710000|2022-04-28 16:35:10|13283|13282|13286.3|13285.3|13288.6|13287.6|13282.6|13281.6|457
1651163720000|2022-04-28 16:35:20|13287|13286|13287.4|13286.4|13290.4|13289.4|13286|13285|305
1651163730000|2022-04-28 16:35:30|13287.8|13286.8|13286.3|13285.3|13289.3|13288.3|13286.1|13285.1|236
1651163740000|2022-04-28 16:35:40|13286.1|13285.1|13282.4|13281.4|13286.3|13285.3|13280.1|13279.1|254
1651163750000|2022-04-28 16:35:50|13282.9|13281.9|13285|13284|13285|13284|13280.5|13279.5|149
1651163760000|2022-04-28 16:36:00|13285.3|13284.3|13286.3|13285.3|13290.3|13289.3|13284.4|13283.4|166
1651163770000|2022-04-28 16:36:10|13286.5|13285.5|13285.8|13284.8|13286.5|13285.5|13284.3|13283.3|95
1651163780000|2022-04-28 16:36:20|13285.5|13284.5|13286.4|13285.4|13288.9|13287.9|13285.4|13284.4|121
1651163790000|2022-04-28 16:36:30|13286.5|13285.5|13286.1|13285.1|13287.5|13286.5|13283.6|13282.6|166
1651163800000|2022-04-28 16:36:40|13286.3|13285.3|13280.3|13279.3|13287.8|13286.8|13280.3|13279.3|258
1651163810000|2022-04-28 16:36:50|13280.4|13279.4|13280.6|13279.6|13281.3|13280.3|13278.9|13277.9|249
1651163820000|2022-04-28 16:37:00|13280.3|13279.3|13279.9|13278.9|13283.9|13282.9|13279.4|13278.4|170
1651163830000|2022-04-28 16:37:10|13280|13279|13279.3|13278.3|13280.4|13279.4|13277.8|13276.8|184
1651163840000|2022-04-28 16:37:20|13279.5|13278.5|13284.1|13283.1|13284.1|13283.1|13279.5|13278.5|91
1651163850000|2022-04-28 16:37:30|13284.3|13283.3|13286.1|13285.1|13287.9|13286.9|13283.1|13282.1|182
1651163860000|2022-04-28 16:37:40|13286|13285|13288.1|13287.1|13288.9|13287.9|13285.1|13284.1|158
1651163870000|2022-04-28 16:37:50|13288|13287|13288.9|13287.9|13289.5|13288.5|13287.3|13286.3|119
1651163880000|2022-04-28 16:38:00|13289|13288|13293.5|13292.5|13294|13293|13288.8|13287.8|237
1651163890000|2022-04-28 16:38:10|13293.8|13292.8|13291.9|13290.9|13294.9|13293.9|13289.4|13288.4|180
1651163900000|2022-04-28 16:38:20|13291|13290|13294.4|13293.4|13297|13296|13291|13290|374
1651163910000|2022-04-28 16:38:30|13294.3|13293.3|13298.4|13297.4|13298.6|13297.6|13294.3|13293.3|273
1651163920000|2022-04-28 16:38:40|13298.3|13297.3|13294|13293|13299.1|13298.1|13293.9|13292.9|195
1651163930000|2022-04-28 16:38:50|13294.1|13293.1|13288.9|13287.9|13294.5|13293.5|13287.9|13286.9|307
1651163940000|2022-04-28 16:39:00|13288.8|13287.8|13284.6|13283.6|13288.8|13287.8|13283.8|13282.8|252
1651163950000|2022-04-28 16:39:10|13284.8|13283.8|13288.1|13287.1|13289.1|13288.1|13284.4|13283.4|234
1651163960000|2022-04-28 16:39:20|13288|13287|13288.1|13287.1|13291|13290|13287|13286|80
1651163970000|2022-04-28 16:39:30|13288.3|13287.3|13292.4|13291.4|13293.1|13292.1|13288.1|13287.1|196
1651163980000|2022-04-28 16:39:40|13292.5|13291.5|13294.5|13293.5|13295|13294|13291.3|13290.3|120
1651163990000|2022-04-28 16:39:50|13294.6|13293.6|13292|13291|13297|13296|13291.4|13290.4|160
1651164000000|2022-04-28 16:40:00|13291.8|13290.8|13295.5|13294.5|13297.3|13296.3|13291.2|13290.2|183
1651164010000|2022-04-28 16:40:10|13295.6|13294.6|13294.2|13293.2|13296.8|13295.8|13292.5|13291.5|102
1651164020000|2022-04-28 16:40:20|13294.7|13293.7|13292.7|13291.7|13295.8|13294.8|13292.5|13291.5|107
1651164030000|2022-04-28 16:40:30|13292.5|13291.5|13297.6|13296.6|13299.1|13298.1|13292.3|13291.3|213
1651164040000|2022-04-28 16:40:40|13297.5|13296.5|13297.3|13296.3|13299|13298|13295.3|13294.3|98
1651164050000|2022-04-28 16:40:50|13297.1|13296.1|13299.3|13298.3|13301.1|13300.1|13296.5|13295.5|201
1651164060000|2022-04-28 16:41:00|13299.7|13298.7|13298.5|13297.5|13301.3|13300.3|13298.3|13297.3|123
1651164070000|2022-04-28 16:41:10|13298.3|13297.3|13302.7|13301.7|13303.3|13302.3|13298.1|13297.1|139
1651164080000|2022-04-28 16:41:20|13303.2|13302.2|13303.6|13302.6|13304.6|13303.6|13302|13301|223
1651164090000|2022-04-28 16:41:30|13304.2|13303.2|13303|13302|13306.2|13305.2|13302.2|13301.2|192
1651164100000|2022-04-28 16:41:40|13303.1|13302.1|13299.2|13298.2|13304.2|13303.2|13298.5|13297.5|168
1651164110000|2022-04-28 16:41:50|13299.1|13298.1|13302.3|13301.3|13302.6|13301.6|13299.1|13298.1|112
1651164120000|2022-04-28 16:42:00|13302.2|13301.2|13305.1|13304.1|13305.3|13304.3|13301.1|13300.1|155
1651164130000|2022-04-28 16:42:10|13305.2|13304.2|13306.3|13305.3|13308.3|13307.3|13304.2|13303.2|195
1651164140000|2022-04-28 16:42:20|13306.5|13305.5|13304.6|13303.6|13309|13308|13304.1|13303.1|179
1651164150000|2022-04-28 16:42:30|13304.7|13303.7|13301.3|13300.3|13307.7|13306.7|13301|13300|159
1651164160000|2022-04-28 16:42:40|13301.7|13300.7|13304.5|13303.5|13305.1|13304.1|13300.8|13299.8|86
1651164170000|2022-04-28 16:42:50|13304.8|13303.8|13306.3|13305.3|13308.8|13307.8|13304.6|13303.6|103
1651164180000|2022-04-28 16:43:00|13306.5|13305.5|13309.1|13308.1|13309.8|13308.8|13305.8|13304.8|188
1651164190000|2022-04-28 16:43:10|13309|13308|13312.1|13311.1|13312.6|13311.6|13308.2|13307.2|199
1651164200000|2022-04-28 16:43:20|13312.2|13311.2|13311.7|13310.7|13313.7|13312.7|13310.6|13309.6|141
1651164210000|2022-04-28 16:43:30|13311.6|13310.6|13313.3|13312.3|13313.8|13312.8|13311.6|13310.6|77
1651164220000|2022-04-28 16:43:40|13313.5|13312.5|13317.5|13316.5|13318.6|13317.6|13313.3|13312.3|360
1651164230000|2022-04-28 16:43:50|13316.8|13315.8|13319.6|13318.6|13320.3|13319.3|13316.8|13315.8|266
1651164240000|2022-04-28 16:44:00|13319.7|13318.7|13315.1|13314.1|13320.5|13319.5|13315|13314|246
1651164250000|2022-04-28 16:44:10|13315|13314|13313.3|13312.3|13316.1|13315.1|13313.3|13312.3|303
1651164260000|2022-04-28 16:44:20|13313.8|13312.8|13314.1|13313.1|13317.1|13316.1|13312.6|13311.6|227
1651164270000|2022-04-28 16:44:30|13314.2|13313.2|13320.2|13319.2|13321|13320|13313.8|13312.8|128
1651164280000|2022-04-28 16:44:40|13320.3|13319.3|13318.1|13317.1|13320.7|13319.7|13317.5|13316.5|95
1651164290000|2022-04-28 16:44:50|13318.2|13317.2|13321|13320|13321|13320|13317.2|13316.2|89
1651164300000|2022-04-28 16:45:00|13320.8|13319.8|13325.6|13324.6|13327.3|13326.3|13320.5|13319.5|570
1651164310000|2022-04-28 16:45:10|13325.7|13324.7|13336.3|13335.3|13338.2|13337.2|13325.6|13324.6|1420
1651164320000|2022-04-28 16:45:20|13336.6|13335.6|13332.3|13331.3|13336.8|13335.8|13330.5|13329.5|289
1651164330000|2022-04-28 16:45:30|13332.7|13331.7|13331.8|13330.8|13333.6|13332.6|13330.2|13329.2|249
1651164340000|2022-04-28 16:45:40|13331.6|13330.6|13334.8|13333.8|13336.2|13335.2|13328.8|13327.8|311
1651164350000|2022-04-28 16:45:50|13334.7|13333.7|13337|13336|13337|13336|13334|13333|225
1651164360000|2022-04-28 16:46:00|13336.8|13335.8|13339.8|13338.8|13341|13340|13336.8|13335.8|277
1651164370000|2022-04-28 16:46:10|13339.7|13338.7|13354.2|13353.2|13354.2|13353.2|13339.7|13338.7|1030
1651164380000|2022-04-28 16:46:20|13354.1|13353.1|13352|13351|13358.3|13357.3|13351.5|13350.5|536
1651164390000|2022-04-28 16:46:30|13352.2|13351.2|13355|13354|13355.3|13354.3|13347|13346|278
1651164400000|2022-04-28 16:46:40|13355.3|13354.3|13357.2|13356.2|13357.3|13356.3|13352.6|13351.6|218
1651164410000|2022-04-28 16:46:50|13357.3|13356.3|13356.6|13355.6|13358|13357|13352.8|13351.8|293
1651164420000|2022-04-28 16:47:00|13356.8|13355.8|13362|13361|13363.8|13362.8|13356.8|13355.8|433
1651164430000|2022-04-28 16:47:10|13362.1|13361.1|13368.7|13367.7|13369.5|13368.5|13362|13361|370
1651164440000|2022-04-28 16:47:20|13369.1|13368.1|13362.8|13361.8|13369.8|13368.8|13362.6|13361.6|278
1651164450000|2022-04-28 16:47:30|13362.3|13361.3|13364.5|13363.5|13366.8|13365.8|13361.8|13360.8|223
1651164460000|2022-04-28 16:47:40|13364.7|13363.7|13368.3|13367.3|13369.2|13368.2|13362.6|13361.6|277
1651164470000|2022-04-28 16:47:50|13368.2|13367.2|13366.1|13365.1|13371.3|13370.3|13366.1|13365.1|203
1651164480000|2022-04-28 16:48:00|13366|13365|13367.2|13366.2|13370.8|13369.8|13365.1|13364.1|260
1651164490000|2022-04-28 16:48:10|13367.6|13366.6|13361.8|13360.8|13367.6|13366.6|13360|13359|230
1651164500000|2022-04-28 16:48:20|13361.5|13360.5|13357.7|13356.7|13363.2|13362.2|13355.1|13354.1|304
1651164510000|2022-04-28 16:48:30|13357.3|13356.3|13353.2|13352.2|13357.6|13356.6|13352.3|13351.3|228
1651164520000|2022-04-28 16:48:40|13353|13352|13351.3|13350.3|13358|13357|13351.3|13350.3|417
1651164530000|2022-04-28 16:48:50|13352.2|13351.2|13350.8|13349.8|13353.7|13352.7|13349.3|13348.3|214
1651164540000|2022-04-28 16:49:00|13350.7|13349.7|13346|13345|13351.5|13350.5|13345.5|13344.5|292
1651164550000|2022-04-28 16:49:10|13346.1|13345.1|13335.3|13334.3|13346.5|13345.5|13332.7|13331.7|749
1651164560000|2022-04-28 16:49:20|13335.5|13334.5|13336.7|13335.7|13338.6|13337.6|13332.8|13331.8|321
1651164570000|2022-04-28 16:49:30|13336.8|13335.8|13338.1|13337.1|13340.1|13339.1|13336.1|13335.1|270
1651164580000|2022-04-28 16:49:40|13338.3|13337.3|13342.8|13341.8|13345.2|13344.2|13336.8|13335.8|416
1651164590000|2022-04-28 16:49:50|13341.6|13340.6|13341.8|13340.8|13346.8|13345.8|13340.3|13339.3|248
1651164600000|2022-04-28 16:50:00|13341.6|13340.6|13337.1|13336.1|13344.8|13343.8|13336.5|13335.5|340
1651164610000|2022-04-28 16:50:10|13337|13336|13341.2|13340.2|13343.6|13342.6|13336.8|13335.8|175
1651164620000|2022-04-28 16:50:20|13341.1|13340.1|13336.5|13335.5|13342.2|13341.2|13336.2|13335.2|144
1651164630000|2022-04-28 16:50:30|13336.2|13335.2|13334|13333|13337|13336|13331.6|13330.6|291
1651164640000|2022-04-28 16:50:40|13334.1|13333.1|13334.7|13333.7|13335.8|13334.8|13331.1|13330.1|203
1651164650000|2022-04-28 16:50:50|13334.8|13333.8|13332|13331|13338.5|13337.5|13331.8|13330.8|259
1651164660000|2022-04-28 16:51:00|13332.1|13331.1|13325.1|13324.1|13335.1|13334.1|13325.1|13324.1|349
1651164670000|2022-04-28 16:51:10|13325|13324|13321.2|13320.2|13327|13326|13317.3|13316.3|400
1651164680000|2022-04-28 16:51:20|13321.1|13320.1|13326|13325|13326.1|13325.1|13319.2|13318.2|345
1651164690000|2022-04-28 16:51:30|13325.8|13324.8|13322.2|13321.2|13327|13326|13320.7|13319.7|229
1651164700000|2022-04-28 16:51:40|13322.3|13321.3|13331.8|13330.8|13332.3|13331.3|13321.6|13320.6|248
1651164710000|2022-04-28 16:51:50|13331.6|13330.6|13328.3|13327.3|13332.1|13331.1|13326.7|13325.7|261
1651164720000|2022-04-28 16:52:00|13329|13328|13326.5|13325.5|13330.2|13329.2|13323.3|13322.3|357
1651164730000|2022-04-28 16:52:10|13326.3|13325.3|13328.2|13327.2|13330.1|13329.1|13325.2|13324.2|303
1651164740000|2022-04-28 16:52:20|13328.3|13327.3|13324|13323|13329.6|13328.6|13323.5|13322.5|222
1651164750000|2022-04-28 16:52:30|13323.8|13322.8|13326.3|13325.3|13326.5|13325.5|13321.8|13320.8|129
1651164760000|2022-04-28 16:52:40|13325.5|13324.5|13323.5|13322.5|13326.2|13325.2|13323.1|13322.1|125
1651164770000|2022-04-28 16:52:50|13323.3|13322.3|13329.3|13328.3|13330.6|13329.6|13322.7|13321.7|281
1651164780000|2022-04-28 16:53:00|13329.2|13328.2|13340.5|13339.5|13342|13341|13329.1|13328.1|510
1651164790000|2022-04-28 16:53:10|13340.3|13339.3|13338.8|13337.8|13345.6|13344.6|13338.6|13337.6|334
1651164800000|2022-04-28 16:53:20|13339.2|13338.2|13338.2|13337.2|13341.2|13340.2|13335.6|13334.6|171
1651164810000|2022-04-28 16:53:30|13337.6|13336.6|13341|13340|13342.7|13341.7|13336.7|13335.7|214
1651164820000|2022-04-28 16:53:40|13341.3|13340.3|13346|13345|13346.3|13345.3|13339.7|13338.7|160
1651164830000|2022-04-28 16:53:50|13346.3|13345.3|13343.2|13342.2|13351|13350|13343|13342|355
1651164840000|2022-04-28 16:54:00|13343.3|13342.3|13340.6|13339.6|13346.7|13345.7|13338.8|13337.8|230
1651164850000|2022-04-28 16:54:10|13340.5|13339.5|13347|13346|13347|13346|13339.1|13338.1|122
1651164860000|2022-04-28 16:54:20|13346.8|13345.8|13343.6|13342.6|13347.2|13346.2|13340.7|13339.7|166
1651164870000|2022-04-28 16:54:30|13343.2|13342.2|13344|13343|13345.1|13344.1|13339|13338|194
1651164880000|2022-04-28 16:54:40|13344.2|13343.2|13345.7|13344.7|13347.3|13346.3|13343.3|13342.3|130
1651164890000|2022-04-28 16:54:50|13345.6|13344.6|13346.5|13345.5|13349|13348|13345.1|13344.1|104
1651164900000|2022-04-28 16:55:00|13347|13346|13348.5|13347.5|13351.6|13350.6|13343.3|13342.3|218
1651164910000|2022-04-28 16:55:10|13348.8|13347.8|13346.3|13345.3|13348.8|13347.8|13343.5|13342.5|129
1651164920000|2022-04-28 16:55:20|13346.5|13345.5|13339.2|13338.2|13346.5|13345.5|13338.8|13337.8|160
1651164930000|2022-04-28 16:55:30|13339|13338|13338.7|13337.7|13339|13338|13333.2|13332.2|200
1651164940000|2022-04-28 16:55:40|13338.2|13337.2|13341.2|13340.2|13341.3|13340.3|13336.8|13335.8|106
1651164950000|2022-04-28 16:55:50|13341.1|13340.1|13342.3|13341.3|13343.7|13342.7|13339.8|13338.8|121
1651164960000|2022-04-28 16:56:00|13342.5|13341.5|13341.2|13340.2|13343.7|13342.7|13339.6|13338.6|153
1651164970000|2022-04-28 16:56:10|13341.1|13340.1|13341.2|13340.2|13342.8|13341.8|13337.7|13336.7|83
1651164980000|2022-04-28 16:56:20|13341.5|13340.5|13338.7|13337.7|13341.5|13340.5|13335.8|13334.8|125
1651164990000|2022-04-28 16:56:30|13339|13338|13336.2|13335.2|13342|13341|13335.7|13334.7|198
1651165000000|2022-04-28 16:56:40|13336.5|13335.5|13336.7|13335.7|13339.1|13338.1|13335.7|13334.7|66
1651165010000|2022-04-28 16:56:50|13337|13336|13337.1|13336.1|13337.5|13336.5|13332.2|13331.2|157
1651165020000|2022-04-28 16:57:00|13337|13336|13333.5|13332.5|13338.6|13337.6|13331.7|13330.7|164
1651165030000|2022-04-28 16:57:10|13333.3|13332.3|13333.5|13332.5|13334.7|13333.7|13329.2|13328.2|159
1651165040000|2022-04-28 16:57:20|13333.2|13332.2|13334.2|13333.2|13336.1|13335.1|13333.2|13332.2|90
1651165050000|2022-04-28 16:57:30|13335.2|13334.2|13338|13337|13338.3|13337.3|13335.1|13334.1|147
1651165060000|2022-04-28 16:57:40|13337.8|13336.8|13338.2|13337.2|13340.2|13339.2|13336.7|13335.7|156
1651165070000|2022-04-28 16:57:50|13338.3|13337.3|13338.2|13337.2|13339.8|13338.8|13337|13336|127
1651165080000|2022-04-28 16:58:00|13338.3|13337.3|13338.5|13337.5|13341.3|13340.3|13336.7|13335.7|169
1651165090000|2022-04-28 16:58:10|13338.6|13337.6|13339.3|13338.3|13341.3|13340.3|13336.2|13335.2|128
1651165100000|2022-04-28 16:58:20|13339.6|13338.6|13340.5|13339.5|13341.6|13340.6|13337.2|13336.2|90
1651165110000|2022-04-28 16:58:30|13340.2|13339.2|13341.1|13340.1|13342|13341|13339.5|13338.5|121
1651165120000|2022-04-28 16:58:40|13341.6|13340.6|13347|13346|13347.3|13346.3|13341.1|13340.1|246
1651165130000|2022-04-28 16:58:50|13346.7|13345.7|13353.3|13352.3|13353.3|13352.3|13346.7|13345.7|287
1651165140000|2022-04-28 16:59:00|13353.8|13352.8|13356.3|13355.3|13356.3|13355.3|13349.8|13348.8|247
1651165150000|2022-04-28 16:59:10|13356.1|13355.1|13359.7|13358.7|13359.8|13358.8|13354.5|13353.5|208
1651165160000|2022-04-28 16:59:20|13360|13359|13355.1|13354.1|13360.7|13359.7|13355|13354|221
1651165170000|2022-04-28 16:59:30|13355|13354|13356.5|13355.5|13358.6|13357.6|13353|13352|212
1651165180000|2022-04-28 16:59:40|13355.5|13354.5|13356.2|13355.2|13356.3|13355.3|13352.5|13351.5|149
1651165190000|2022-04-28 16:59:50|13356.3|13355.3|13356.5|13355.5|13359.3|13358.3|13355.5|13354.5|107
1651165200000|2022-04-28 17:00:00|13356|13355|13358.1|13357.1|13362.3|13361.3|13356|13355|296
1651165210000|2022-04-28 17:00:10|13358.3|13357.3|13358.6|13357.6|13362.1|13361.1|13357.5|13356.5|174
1651165220000|2022-04-28 17:00:20|13358.5|13357.5|13358.5|13357.5|13361|13360|13357.7|13356.7|104
1651165230000|2022-04-28 17:00:30|13358.8|13357.8|13362.8|13361.8|13363.2|13362.2|13358.2|13357.2|125
1651165240000|2022-04-28 17:00:40|13362.7|13361.7|13367.7|13366.7|13369|13368|13362.7|13361.7|238
1651165250000|2022-04-28 17:00:50|13368|13367|13364.2|13363.2|13368.7|13367.7|13362.7|13361.7|209
1651165260000|2022-04-28 17:01:00|13364|13363|13356.8|13355.8|13364.3|13363.3|13354.5|13353.5|293
1651165270000|2022-04-28 17:01:10|13358.3|13357.3|13359.7|13358.7|13363.6|13362.6|13355.5|13354.5|229
1651165280000|2022-04-28 17:01:20|13359.6|13358.6|13361.1|13360.1|13361.7|13360.7|13357.7|13356.7|91
1651165290000|2022-04-28 17:01:30|13360.8|13359.8|13365.5|13364.5|13366.3|13365.3|13360.8|13359.8|144
1651165300000|2022-04-28 17:01:40|13365.6|13364.6|13371.8|13370.8|13372.6|13371.6|13365.3|13364.3|328
1651165310000|2022-04-28 17:01:50|13371.5|13370.5|13360.5|13359.5|13371.7|13370.7|13357.3|13356.3|638
1651165320000|2022-04-28 17:02:00|13359.8|13358.8|13347.2|13346.2|13360.3|13359.3|13347.2|13346.2|606
1651165330000|2022-04-28 17:02:10|13347.7|13346.7|13352.2|13351.2|13354.7|13353.7|13342.2|13341.2|477
1651165340000|2022-04-28 17:02:20|13352.5|13351.5|13360|13359|13362.8|13361.8|13352.2|13351.2|241
1651165350000|2022-04-28 17:02:30|13360.2|13359.2|13371.2|13370.2|13371.3|13370.3|13359|13358|320
1651165360000|2022-04-28 17:02:40|13371.1|13370.1|13371.1|13370.1|13371.5|13370.5|13367.8|13366.8|291
1651165370000|2022-04-28 17:02:50|13371|13370|13374.5|13373.5|13374.8|13373.8|13370|13369|263
1651165380000|2022-04-28 17:03:00|13374.2|13373.2|13363.3|13362.3|13375.8|13374.8|13363.3|13362.3|360
1651165390000|2022-04-28 17:03:10|13363.5|13362.5|13360|13359|13363.6|13362.6|13356|13355|274
1651165400000|2022-04-28 17:03:20|13359.8|13358.8|13356.5|13355.5|13361.2|13360.2|13355.5|13354.5|232
1651165410000|2022-04-28 17:03:30|13356.8|13355.8|13357.8|13356.8|13359|13358|13354|13353|203
1651165420000|2022-04-28 17:03:40|13358.3|13357.3|13357.5|13356.5|13361.5|13360.5|13354.1|13353.1|175
1651165430000|2022-04-28 17:03:50|13357.8|13356.8|13363|13362|13363|13362|13355.7|13354.7|83
1651165440000|2022-04-28 17:04:00|13363.1|13362.1|13364.5|13363.5|13368.2|13367.2|13363.1|13362.1|176
1651165450000|2022-04-28 17:04:10|13364.7|13363.7|13373|13372|13373.2|13372.2|13364.6|13363.6|136
1651165460000|2022-04-28 17:04:20|13372.7|13371.7|13375.2|13374.2|13381.5|13380.5|13372.7|13371.7|757
1651165470000|2022-04-28 17:04:30|13375.5|13374.5|13375.1|13374.1|13377.3|13376.3|13372.3|13371.3|235
1651165480000|2022-04-28 17:04:40|13375.7|13374.7|13377.2|13376.2|13377.2|13376.2|13371.5|13370.5|239
1651165490000|2022-04-28 17:04:50|13377.3|13376.3|13376.6|13375.6|13379.5|13378.5|13376.6|13375.6|121
1651165500000|2022-04-28 17:05:00|13376.5|13375.5|13376.5|13375.5|13380.8|13379.8|13376.3|13375.3|255
1651165510000|2022-04-28 17:05:10|13376.6|13375.6|13374.6|13373.6|13379.5|13378.5|13373.5|13372.5|162
1651165520000|2022-04-28 17:05:20|13375|13374|13369.5|13368.5|13376.6|13375.6|13367.1|13366.1|257
1651165530000|2022-04-28 17:05:30|13369.7|13368.7|13366.2|13365.2|13370.2|13369.2|13365.3|13364.3|197
1651165540000|2022-04-28 17:05:40|13366.5|13365.5|13368.7|13367.7|13370.3|13369.3|13362.5|13361.5|205
1651165550000|2022-04-28 17:05:50|13368.8|13367.8|13368.5|13367.5|13371.2|13370.2|13367.1|13366.1|69
1651165560000|2022-04-28 17:06:00|13369.2|13368.2|13360.8|13359.8|13369.2|13368.2|13360.5|13359.5|182
1651165570000|2022-04-28 17:06:10|13360.5|13359.5|13365.7|13364.7|13366.5|13365.5|13359.6|13358.6|281
1651165580000|2022-04-28 17:06:20|13366|13365|13371.7|13370.7|13375.2|13374.2|13364.5|13363.5|187
1651165590000|2022-04-28 17:06:30|13372.2|13371.2|13376.2|13375.2|13376.2|13375.2|13369.7|13368.7|105
1651165600000|2022-04-28 17:06:40|13376|13375|13376.2|13375.2|13377.2|13376.2|13374.8|13373.8|155
1651165610000|2022-04-28 17:06:50|13376.1|13375.1|13379.7|13378.7|13381|13380|13376.1|13375.1|204
1651165620000|2022-04-28 17:07:00|13379.6|13378.6|13385.3|13384.3|13387.5|13386.5|13377.2|13376.2|427
1651165630000|2022-04-28 17:07:10|13385.6|13384.6|13387.6|13386.6|13388.2|13387.2|13381.2|13380.2|253
1651165640000|2022-04-28 17:07:20|13387.8|13386.8|13385.7|13384.7|13387.8|13386.8|13383.7|13382.7|205
1651165650000|2022-04-28 17:07:30|13386.2|13385.2|13387.2|13386.2|13388|13387|13384.7|13383.7|281
1651165660000|2022-04-28 17:07:40|13387.7|13386.7|13389.7|13388.7|13391.5|13390.5|13387.1|13386.1|698
1651165670000|2022-04-28 17:07:50|13389.6|13388.6|13384.6|13383.6|13390.1|13389.1|13383.8|13382.8|229
1651165680000|2022-04-28 17:08:00|13384.5|13383.5|13381.6|13380.6|13385|13384|13378.6|13377.6|283
1651165690000|2022-04-28 17:08:10|13381.5|13380.5|13385.6|13384.6|13386.2|13385.2|13381.1|13380.1|200
1651165700000|2022-04-28 17:08:20|13386.3|13385.3|13383|13382|13387.1|13386.1|13382.3|13381.3|334
1651165710000|2022-04-28 17:08:30|13383.1|13382.1|13381.1|13380.1|13383.6|13382.6|13379|13378|252
1651165720000|2022-04-28 17:08:40|13380.3|13379.3|13380|13379|13380.5|13379.5|13375.7|13374.7|190
1651165730000|2022-04-28 17:08:50|13380.1|13379.1|13377|13376|13380.1|13379.1|13374|13373|261
1651165740000|2022-04-28 17:09:00|13376.7|13375.7|13379.3|13378.3|13381.5|13380.5|13376.2|13375.2|159
1651165750000|2022-04-28 17:09:10|13379.7|13378.7|13375|13374|13379.7|13378.7|13371.6|13370.6|225
1651165760000|2022-04-28 17:09:20|13375.2|13374.2|13376.3|13375.3|13377.5|13376.5|13373.5|13372.5|119
1651165770000|2022-04-28 17:09:30|13376.5|13375.5|13377.1|13376.1|13379.7|13378.7|13373.6|13372.6|161
1651165780000|2022-04-28 17:09:40|13377.2|13376.2|13381.5|13380.5|13383.1|13382.1|13377.1|13376.1|91
1651165790000|2022-04-28 17:09:50|13381.6|13380.6|13383.5|13382.5|13385.8|13384.8|13381.6|13380.6|119
1651165800000|2022-04-28 17:10:00|13383.6|13382.6|13388.2|13387.2|13388.7|13387.7|13381.5|13380.5|176
1651165810000|2022-04-28 17:10:10|13388.1|13387.1|13384.2|13383.2|13389.6|13388.6|13383.8|13382.8|156
1651165820000|2022-04-28 17:10:20|13383.7|13382.7|13383.2|13382.2|13385.3|13384.3|13382.2|13381.2|59
1651165830000|2022-04-28 17:10:30|13383.3|13382.3|13385.2|13384.2|13388.3|13387.3|13381.5|13380.5|96
1651165840000|2022-04-28 17:10:40|13385.5|13384.5|13389.2|13388.2|13389.2|13388.2|13385.2|13384.2|71
1651165850000|2022-04-28 17:10:50|13389.3|13388.3|13394.5|13393.5|13394.5|13393.5|13385.7|13384.7|485
1651165860000|2022-04-28 17:11:00|13394.3|13393.3|13393.7|13392.7|13395.3|13394.3|13391.7|13390.7|242
1651165870000|2022-04-28 17:11:10|13394|13393|13398.3|13397.3|13398.5|13397.5|13391.5|13390.5|221
1651165880000|2022-04-28 17:11:20|13398.2|13397.2|13407.5|13406.5|13407.5|13406.5|13397.5|13396.5|623
1651165890000|2022-04-28 17:11:30|13407.6|13406.6|13403.3|13402.3|13410.6|13409.6|13402.8|13401.8|539
1651165900000|2022-04-28 17:11:40|13403.2|13402.2|13407.2|13406.2|13408.2|13407.2|13403.2|13402.2|229
1651165910000|2022-04-28 17:11:50|13407.1|13406.1|13403.8|13402.8|13407.5|13406.5|13401.5|13400.5|139
1651165920000|2022-04-28 17:12:00|13403.5|13402.5|13412.3|13411.3|13412.6|13411.6|13403.5|13402.5|252
1651165930000|2022-04-28 17:12:10|13412|13411|13411|13410|13413.1|13412.1|13408.2|13407.2|274
1651165940000|2022-04-28 17:12:20|13411.1|13410.1|13411|13410|13412.2|13411.2|13407.6|13406.6|178
1651165950000|2022-04-28 17:12:30|13411.7|13410.7|13416.2|13415.2|13419.8|13418.8|13410.7|13409.7|498
1651165960000|2022-04-28 17:12:40|13416.3|13415.3|13421.2|13420.2|13425.3|13424.3|13416|13415|443
1651165970000|2022-04-28 17:12:50|13421.5|13420.5|13417.8|13416.8|13421.8|13420.8|13417.2|13416.2|424
1651165980000|2022-04-28 17:13:00|13417.3|13416.3|13421|13420|13423.1|13422.1|13415.5|13414.5|288
1651165990000|2022-04-28 17:13:10|13420.3|13419.3|13416|13415|13421.8|13420.8|13415.1|13414.1|321
1651166000000|2022-04-28 17:13:20|13415.8|13414.8|13408|13407|13417.2|13416.2|13407.8|13406.8|363
1651166010000|2022-04-28 17:13:30|13407.8|13406.8|13409|13408|13411|13410|13406.7|13405.7|441
1651166020000|2022-04-28 17:13:40|13410.6|13409.6|13408.1|13407.1|13412.5|13411.5|13407.1|13406.1|187
1651166030000|2022-04-28 17:13:50|13408.2|13407.2|13413.1|13412.1|13414.7|13413.7|13406.3|13405.3|186
1651166040000|2022-04-28 17:14:00|13413|13412|13421|13420|13421.6|13420.6|13412.6|13411.6|229
1651166050000|2022-04-28 17:14:10|13421.7|13420.7|13420.1|13419.1|13422.8|13421.8|13419.6|13418.6|210
1651166060000|2022-04-28 17:14:20|13420|13419|13421.7|13420.7|13421.7|13420.7|13418.2|13417.2|143
1651166070000|2022-04-28 17:14:30|13421.8|13420.8|13423.7|13422.7|13423.8|13422.8|13421.6|13420.6|125
1651166080000|2022-04-28 17:14:40|13423.3|13422.3|13420.7|13419.7|13424|13423|13420.1|13419.1|204
1651166090000|2022-04-28 17:14:50|13420.8|13419.8|13418.6|13417.6|13422.5|13421.5|13418.2|13417.2|115
1651166100000|2022-04-28 17:15:00|13418.2|13417.2|13420.3|13419.3|13422.6|13421.6|13417.2|13416.2|331
1651166110000|2022-04-28 17:15:10|13420.7|13419.7|13426.3|13425.3|13430.1|13429.1|13420.7|13419.7|391
1651166120000|2022-04-28 17:15:20|13427|13426|13416.5|13415.5|13427|13426|13415|13414|425
1651166130000|2022-04-28 17:15:30|13415.6|13414.6|13407|13406|13417.5|13416.5|13405.2|13404.2|298
1651166140000|2022-04-28 17:15:40|13407.5|13406.5|13405.2|13404.2|13409.2|13408.2|13404|13403|364
1651166150000|2022-04-28 17:15:50|13405.3|13404.3|13406.2|13405.2|13412|13411|13402.6|13401.6|270
1651166160000|2022-04-28 17:16:00|13405.7|13404.7|13405|13404|13406.3|13405.3|13403.1|13402.1|183
1651166170000|2022-04-28 17:16:10|13405.1|13404.1|13403|13402|13405.7|13404.7|13401.2|13400.2|225
1651166180000|2022-04-28 17:16:20|13403.5|13402.5|13398.5|13397.5|13404.1|13403.1|13398.3|13397.3|201
1651166190000|2022-04-28 17:16:30|13398.7|13397.7|13395|13394|13399.2|13398.2|13394.7|13393.7|407
1651166200000|2022-04-28 17:16:40|13395.2|13394.2|13399.5|13398.5|13401.5|13400.5|13394.8|13393.8|240
1651166210000|2022-04-28 17:16:50|13399.7|13398.7|13401.7|13400.7|13402.7|13401.7|13397.8|13396.8|145
1651166220000|2022-04-28 17:17:00|13401.8|13400.8|13395|13394|13402.1|13401.1|13393.3|13392.3|232
1651166230000|2022-04-28 17:17:10|13394.7|13393.7|13389.1|13388.1|13395|13394|13387.2|13386.2|300
1651166240000|2022-04-28 17:17:20|13389|13388|13391.2|13390.2|13393.1|13392.1|13388|13387|190
1651166250000|2022-04-28 17:17:30|13391.5|13390.5|13392.3|13391.3|13393.7|13392.7|13390|13389|96
1651166260000|2022-04-28 17:17:40|13392.7|13391.7|13394|13393|13395.2|13394.2|13391.2|13390.2|164
1651166270000|2022-04-28 17:17:50|13394.1|13393.1|13397.2|13396.2|13398|13397|13392.8|13391.8|178
1651166280000|2022-04-28 17:18:00|13397.5|13396.5|13391.3|13390.3|13398.5|13397.5|13390.3|13389.3|187
1651166290000|2022-04-28 17:18:10|13391.1|13390.1|13391.7|13390.7|13393.3|13392.3|13386.2|13385.2|271
1651166300000|2022-04-28 17:18:20|13391.5|13390.5|13392.2|13391.2|13394.3|13393.3|13391.5|13390.5|77
1651166310000|2022-04-28 17:18:30|13392.1|13391.1|13391.2|13390.2|13393|13392|13387.5|13386.5|120
1651166320000|2022-04-28 17:18:40|13391.5|13390.5|13396.2|13395.2|13397|13396|13390.8|13389.8|103
1651166330000|2022-04-28 17:18:50|13396.5|13395.5|13395|13394|13396.7|13395.7|13392.8|13391.8|83
1651166340000|2022-04-28 17:19:00|13394.2|13393.2|13390|13389|13394.2|13393.2|13388.6|13387.6|166
1651166350000|2022-04-28 17:19:10|13391.7|13390.7|13399.7|13398.7|13403.1|13402.1|13391.5|13390.5|250
1651166360000|2022-04-28 17:19:20|13399.5|13398.5|13404.7|13403.7|13405|13404|13399.2|13398.2|152
1651166370000|2022-04-28 17:19:30|13404.8|13403.8|13405.2|13404.2|13407.6|13406.6|13403.7|13402.7|80
1651166380000|2022-04-28 17:19:40|13404.6|13403.6|13403.5|13402.5|13406.2|13405.2|13403|13402|76
1651166390000|2022-04-28 17:19:50|13403.3|13402.3|13405|13404|13407|13406|13402.3|13401.3|114
1651166400000|2022-04-28 17:20:00|13405.1|13404.1|13404.8|13403.8|13408.1|13407.1|13404.8|13403.8|203
1651166410000|2022-04-28 17:20:10|13404.7|13403.7|13398|13397|13405|13404|13398|13397|171
1651166420000|2022-04-28 17:20:20|13398.1|13397.1|13395|13394|13399.2|13398.2|13392.5|13391.5|146
1651166430000|2022-04-28 17:20:30|13395.2|13394.2|13395.6|13394.6|13400.2|13399.2|13395|13394|84
1651166440000|2022-04-28 17:20:40|13395.1|13394.1|13395|13394|13396.2|13395.2|13392.6|13391.6|72
1651166450000|2022-04-28 17:20:50|13395.2|13394.2|13398|13397|13398.5|13397.5|13395|13394|60
1651166460000|2022-04-28 17:21:00|13398.3|13397.3|13399.7|13398.7|13400|13399|13395.2|13394.2|260
1651166470000|2022-04-28 17:21:10|13399.6|13398.6|13405|13404|13406.2|13405.2|13399|13398|224
1651166480000|2022-04-28 17:21:20|13405.1|13404.1|13406.8|13405.8|13407.7|13406.7|13404.8|13403.8|178
1651166490000|2022-04-28 17:21:30|13406.6|13405.6|13404.3|13403.3|13407.3|13406.3|13401.3|13400.3|151
1651166500000|2022-04-28 17:21:40|13404.5|13403.5|13397.7|13396.7|13404.8|13403.8|13397.6|13396.6|104
1651166510000|2022-04-28 17:21:50|13397.6|13396.6|13397.2|13396.2|13401.7|13400.7|13396.7|13395.7|147
1651166520000|2022-04-28 17:22:00|13396.2|13395.2|13393.5|13392.5|13397.7|13396.7|13392.6|13391.6|221
1651166530000|2022-04-28 17:22:10|13393.6|13392.6|13390.8|13389.8|13395.2|13394.2|13390.6|13389.6|211
1651166540000|2022-04-28 17:22:20|13391|13390|13389.2|13388.2|13392.5|13391.5|13387.2|13386.2|194
1651166550000|2022-04-28 17:22:30|13389.7|13388.7|13397.1|13396.1|13397.1|13396.1|13387.8|13386.8|185
1651166560000|2022-04-28 17:22:40|13396.7|13395.7|13390.7|13389.7|13397|13396|13387.8|13386.8|187
1651166570000|2022-04-28 17:22:50|13390.8|13389.8|13391.1|13390.1|13393.5|13392.5|13389.7|13388.7|73
1651166580000|2022-04-28 17:23:00|13391.5|13390.5|13397|13396|13397.6|13396.6|13391.5|13390.5|111
1651166590000|2022-04-28 17:23:10|13397.1|13396.1|13398|13397|13400|13399|13394.8|13393.8|129
1651166600000|2022-04-28 17:23:20|13398.3|13397.3|13393.7|13392.7|13398.8|13397.8|13393.2|13392.2|47
1651166610000|2022-04-28 17:23:30|13394|13393|13393.7|13392.7|13395.7|13394.7|13392.8|13391.8|60
1651166620000|2022-04-28 17:23:40|13393.8|13392.8|13394.8|13393.8|13395|13394|13391.2|13390.2|72
1651166630000|2022-04-28 17:23:50|13395|13394|13398.7|13397.7|13398.7|13397.7|13394.8|13393.8|128
1651166640000|2022-04-28 17:24:00|13398.8|13397.8|13396.3|13395.3|13399.2|13398.2|13395.3|13394.3|86
1651166650000|2022-04-28 17:24:10|13396.2|13395.2|13398.2|13397.2|13398.8|13397.8|13394.6|13393.6|85
1651166660000|2022-04-28 17:24:20|13398.5|13397.5|13404|13403|13404.3|13403.3|13398.2|13397.2|144
1651166670000|2022-04-28 17:24:30|13403.7|13402.7|13407.5|13406.5|13408.1|13407.1|13403.6|13402.6|128
1651166680000|2022-04-28 17:24:40|13407.6|13406.6|13404.7|13403.7|13407.6|13406.6|13400.6|13399.6|145
1651166690000|2022-04-28 17:24:50|13404.8|13403.8|13400.1|13399.1|13404.8|13403.8|13400.1|13399.1|53
1651166700000|2022-04-28 17:25:00|13399.7|13398.7|13405.2|13404.2|13406|13405|13399.5|13398.5|117
1651166710000|2022-04-28 17:25:10|13405.3|13404.3|13405.2|13404.2|13406.3|13405.3|13402.7|13401.7|152
1651166720000|2022-04-28 17:25:20|13405.1|13404.1|13406.7|13405.7|13409|13408|13405.1|13404.1|140
1651166730000|2022-04-28 17:25:30|13406.5|13405.5|13405.3|13404.3|13408.2|13407.2|13403.2|13402.2|85
1651166740000|2022-04-28 17:25:40|13405.5|13404.5|13406.3|13405.3|13408.3|13407.3|13405|13404|65
1651166750000|2022-04-28 17:25:50|13406.7|13405.7|13405|13404|13408.8|13407.8|13404|13403|255
1651166760000|2022-04-28 17:26:00|13405.1|13404.1|13402.8|13401.8|13405.2|13404.2|13398.2|13397.2|159
1651166770000|2022-04-28 17:26:10|13403|13402|13400.2|13399.2|13403.1|13402.1|13398|13397|105
1651166780000|2022-04-28 17:26:20|13400.5|13399.5|13395.7|13394.7|13402.1|13401.1|13394|13393|112
1651166790000|2022-04-28 17:26:30|13395|13394|13400.7|13399.7|13401.7|13400.7|13395|13394|105
1651166800000|2022-04-28 17:26:40|13400.5|13399.5|13403.5|13402.5|13404|13403|13400.5|13399.5|58
1651166810000|2022-04-28 17:26:50|13403.7|13402.7|13404|13403|13404.6|13403.6|13397.6|13396.6|297
1651166820000|2022-04-28 17:27:00|13404.3|13403.3|13402.2|13401.2|13404.7|13403.7|13401.7|13400.7|84
1651166830000|2022-04-28 17:27:10|13402|13401|13401.7|13400.7|13402.3|13401.3|13398.8|13397.8|55
1651166840000|2022-04-28 17:27:20|13402|13401|13403.5|13402.5|13403.5|13402.5|13400.7|13399.7|83
1651166850000|2022-04-28 17:27:30|13403.2|13402.2|13400.8|13399.8|13403.2|13402.2|13398.2|13397.2|74
1651166860000|2022-04-28 17:27:40|13400.2|13399.2|13401.1|13400.1|13401.3|13400.3|13397.2|13396.2|93
1651166870000|2022-04-28 17:27:50|13401.2|13400.2|13400.1|13399.1|13402|13401|13397.5|13396.5|89
1651166880000|2022-04-28 17:28:00|13400.2|13399.2|13401.1|13400.1|13401.5|13400.5|13396.8|13395.8|82
1651166890000|2022-04-28 17:28:10|13400.7|13399.7|13408.6|13407.6|13408.6|13407.6|13400.6|13399.6|240
1651166900000|2022-04-28 17:28:20|13408.8|13407.8|13406.1|13405.1|13409.5|13408.5|13402.5|13401.5|230
1651166910000|2022-04-28 17:28:30|13406|13405|13408.3|13407.3|13409.1|13408.1|13406|13405|95
1651166920000|2022-04-28 17:28:40|13409.3|13408.3|13413|13412|13414|13413|13407.7|13406.7|238
1651166930000|2022-04-28 17:28:50|13412.8|13411.8|13415|13414|13415.7|13414.7|13411.8|13410.8|158
1651166940000|2022-04-28 17:29:00|13414.8|13413.8|13408.1|13407.1|13416.2|13415.2|13407.5|13406.5|271
1651166950000|2022-04-28 17:29:10|13408.6|13407.6|13400.5|13399.5|13408.6|13407.6|13399.8|13398.8|220
1651166960000|2022-04-28 17:29:20|13400.3|13399.3|13409.1|13408.1|13409.3|13408.3|13400.2|13399.2|150
1651166970000|2022-04-28 17:29:30|13409.2|13408.2|13413.3|13412.3|13413.8|13412.8|13409.2|13408.2|143
1651166980000|2022-04-28 17:29:40|13413.2|13412.2|13411.5|13410.5|13413.8|13412.8|13410|13409|76
1651166990000|2022-04-28 17:29:50|13411.2|13410.2|13406.2|13405.2|13413|13412|13406.1|13405.1|94
1651167000000|2022-04-28 17:30:00|13407|13406|13410.5|13409.5|13413.7|13412.7|13406.5|13405.5|251
1651167010000|2022-04-28 17:30:10|13411.6|13410.6|13407.3|13406.3|13413|13412|13407.3|13406.3|96
1651167020000|2022-04-28 17:30:20|13407.1|13406.1|13398.7|13397.7|13407.1|13406.1|13397.7|13396.7|671
1651167030000|2022-04-28 17:30:30|13398.5|13397.5|13394.5|13393.5|13400.6|13399.6|13394.5|13393.5|181
1651167040000|2022-04-28 17:30:40|13394.7|13393.7|13392|13391|13396.7|13395.7|13388.6|13387.6|263
1651167050000|2022-04-28 17:30:50|13392.2|13391.2|13387.2|13386.2|13392.6|13391.6|13387|13386|199
1651167060000|2022-04-28 17:31:00|13387.3|13386.3|13394.2|13393.2|13394.7|13393.7|13383.5|13382.5|268
1651167070000|2022-04-28 17:31:10|13393.8|13392.8|13391|13390|13394.2|13393.2|13389.8|13388.8|246
1651167080000|2022-04-28 17:31:20|13390.8|13389.8|13390.7|13389.7|13391.1|13390.1|13387.8|13386.8|151
1651167090000|2022-04-28 17:31:30|13390.5|13389.5|13394.8|13393.8|13395|13394|13390.2|13389.2|121
1651167100000|2022-04-28 17:31:40|13395.8|13394.8|13404.1|13403.1|13404.1|13403.1|13395.8|13394.8|257
1651167110000|2022-04-28 17:31:50|13404|13403|13409.2|13408.2|13409.5|13408.5|13403|13402|205
1651167120000|2022-04-28 17:32:00|13409.3|13408.3|13407.7|13406.7|13409.5|13408.5|13405.3|13404.3|168
1651167130000|2022-04-28 17:32:10|13407.6|13406.6|13403.2|13402.2|13408.5|13407.5|13401.8|13400.8|129
1651167140000|2022-04-28 17:32:20|13403|13402|13405.2|13404.2|13407.5|13406.5|13402.8|13401.8|134
1651167150000|2022-04-28 17:32:30|13405.3|13404.3|13406.2|13405.2|13410.3|13409.3|13405.1|13404.1|144
1651167160000|2022-04-28 17:32:40|13406.3|13405.3|13402|13401|13406.7|13405.7|13401|13400|98
1651167170000|2022-04-28 17:32:50|13402.1|13401.1|13401.2|13400.2|13404|13403|13400.8|13399.8|106
1651167180000|2022-04-28 17:33:00|13401.3|13400.3|13408.7|13407.7|13410.3|13409.3|13401.2|13400.2|178
1651167190000|2022-04-28 17:33:10|13408.8|13407.8|13411.3|13410.3|13416.3|13415.3|13408.7|13407.7|440
1651167200000|2022-04-28 17:33:20|13411.5|13410.5|13410.6|13409.6|13412.5|13411.5|13409|13408|91
1651167210000|2022-04-28 17:33:30|13410.8|13409.8|13410.5|13409.5|13411.7|13410.7|13405.1|13404.1|209
1651167220000|2022-04-28 17:33:40|13410.7|13409.7|13423.3|13422.3|13423.3|13422.3|13410.7|13409.7|419
1651167230000|2022-04-28 17:33:50|13423.2|13422.2|13425.6|13424.6|13426.3|13425.3|13421.8|13420.8|308
1651167240000|2022-04-28 17:34:00|13426.3|13425.3|13417.6|13416.6|13426.6|13425.6|13416.2|13415.2|448
1651167250000|2022-04-28 17:34:10|13417.2|13416.2|13427.1|13426.1|13428.2|13427.2|13417.2|13416.2|395
1651167260000|2022-04-28 17:34:20|13426.8|13425.8|13418.7|13417.7|13426.8|13425.8|13415.8|13414.8|189
1651167270000|2022-04-28 17:34:30|13418.8|13417.8|13414.5|13413.5|13419.2|13418.2|13413.2|13412.2|87
1651167280000|2022-04-28 17:34:40|13414.7|13413.7|13415.7|13414.7|13416.5|13415.5|13413.2|13412.2|117
1651167290000|2022-04-28 17:34:50|13415.8|13414.8|13413.7|13412.7|13416.8|13415.8|13412|13411|120
1651167300000|2022-04-28 17:35:00|13413.6|13412.6|13413.6|13412.6|13414.2|13413.2|13408.8|13407.8|145
1651167310000|2022-04-28 17:35:10|13413.5|13412.5|13419|13418|13419.3|13418.3|13411.1|13410.1|194
1651167320000|2022-04-28 17:35:20|13419.7|13418.7|13421.1|13420.1|13422.3|13421.3|13419.1|13418.1|100
1651167330000|2022-04-28 17:35:30|13420.7|13419.7|13421.8|13420.8|13423.7|13422.7|13420.7|13419.7|116
1651167340000|2022-04-28 17:35:40|13422|13421|13419.7|13418.7|13422.1|13421.1|13416.5|13415.5|99
1651167350000|2022-04-28 17:35:50|13420.1|13419.1|13417.5|13416.5|13420.1|13419.1|13415.1|13414.1|49
1651167360000|2022-04-28 17:36:00|13417.6|13416.6|13420.5|13419.5|13421.5|13420.5|13417.5|13416.5|85
1651167370000|2022-04-28 17:36:10|13420.6|13419.6|13422.6|13421.6|13424.7|13423.7|13420.2|13419.2|122
1651167380000|2022-04-28 17:36:20|13422.8|13421.8|13425.8|13424.8|13426.2|13425.2|13420.2|13419.2|103
1651167390000|2022-04-28 17:36:30|13425.7|13424.7|13425|13424|13426.3|13425.3|13423.5|13422.5|64
1651167400000|2022-04-28 17:36:40|13424.8|13423.8|13415.5|13414.5|13424.8|13423.8|13411.7|13410.7|590
1651167410000|2022-04-28 17:36:50|13414.7|13413.7|13415.1|13414.1|13416.2|13415.2|13410.8|13409.8|177
1651167420000|2022-04-28 17:37:00|13415.2|13414.2|13415.8|13414.8|13416.6|13415.6|13413.3|13412.3|119
1651167430000|2022-04-28 17:37:10|13415.7|13414.7|13420.7|13419.7|13421.8|13420.8|13415.7|13414.7|132
1651167440000|2022-04-28 17:37:20|13420.6|13419.6|13418|13417|13421.1|13420.1|13415.5|13414.5|101
1651167450000|2022-04-28 17:37:30|13418.1|13417.1|13420.7|13419.7|13421.8|13420.8|13417.7|13416.7|91
1651167460000|2022-04-28 17:37:40|13420.8|13419.8|13421|13420|13423.7|13422.7|13420.6|13419.6|112
1651167470000|2022-04-28 17:37:50|13420.8|13419.8|13422.5|13421.5|13423.8|13422.8|13418.6|13417.6|144
1651167480000|2022-04-28 17:38:00|13422.3|13421.3|13423.5|13422.5|13424.6|13423.6|13420.1|13419.1|98
1651167490000|2022-04-28 17:38:10|13423.3|13422.3|13425.6|13424.6|13425.8|13424.8|13421.8|13420.8|95
1651167500000|2022-04-28 17:38:20|13425.7|13424.7|13417.8|13416.8|13426.7|13425.7|13417.6|13416.6|482
1651167510000|2022-04-28 17:38:30|13418|13417|13426|13425|13427.3|13426.3|13418|13417|160
1651167520000|2022-04-28 17:38:40|13426.1|13425.1|13428|13427|13428.7|13427.7|13423.2|13422.2|225
1651167530000|2022-04-28 17:38:50|13428.1|13427.1|13428|13427|13430.8|13429.8|13427.1|13426.1|336
1651167540000|2022-04-28 17:39:00|13428.1|13427.1|13428.3|13427.3|13431.6|13430.6|13426.5|13425.5|242
1651167550000|2022-04-28 17:39:10|13428|13427|13425.7|13424.7|13428.7|13427.7|13423.1|13422.1|159
1651167560000|2022-04-28 17:39:20|13425.8|13424.8|13429.5|13428.5|13430.7|13429.7|13425.8|13424.8|88
1651167570000|2022-04-28 17:39:30|13429.3|13428.3|13440.5|13439.5|13440.5|13439.5|13429.3|13428.3|503
1651167580000|2022-04-28 17:39:40|13440.6|13439.6|13443.6|13442.6|13446|13445|13439.2|13438.2|851
1651167590000|2022-04-28 17:39:50|13443.5|13442.5|13444.7|13443.7|13447.1|13446.1|13442.3|13441.3|229
1651167600000|2022-04-28 17:40:00|13444.5|13443.5|13446.3|13445.3|13447.5|13446.5|13444.2|13443.2|282
1651167610000|2022-04-28 17:40:10|13446.5|13445.5|13449.7|13448.7|13451.1|13450.1|13446.5|13445.5|391
1651167620000|2022-04-28 17:40:20|13449.8|13448.8|13445.8|13444.8|13451|13450|13445.5|13444.5|297
1651167630000|2022-04-28 17:40:30|13445.7|13444.7|13443.2|13442.2|13446.6|13445.6|13435.3|13434.3|841
1651167640000|2022-04-28 17:40:40|13443.7|13442.7|13439.5|13438.5|13445|13444|13439.5|13438.5|119
1651167650000|2022-04-28 17:40:50|13439.6|13438.6|13436.8|13435.8|13440|13439|13435|13434|238
1651167660000|2022-04-28 17:41:00|13436.3|13435.3|13431.2|13430.2|13436.7|13435.7|13431.1|13430.1|185
1651167670000|2022-04-28 17:41:10|13431|13430|13432.6|13431.6|13432.7|13431.7|13429.8|13428.8|224
1651167680000|2022-04-28 17:41:20|13433|13432|13425.7|13424.7|13433.3|13432.3|13425.7|13424.7|243
1651167690000|2022-04-28 17:41:30|13425.6|13424.6|13414.5|13413.5|13426|13425|13413.2|13412.2|419
1651167700000|2022-04-28 17:41:40|13414.7|13413.7|13418|13417|13419|13418|13412.8|13411.8|221
1651167710000|2022-04-28 17:41:50|13417.5|13416.5|13419.7|13418.7|13421|13420|13414.5|13413.5|209
1651167720000|2022-04-28 17:42:00|13420|13419|13414.3|13413.3|13420.5|13419.5|13414.3|13413.3|241
1651167730000|2022-04-28 17:42:10|13414.7|13413.7|13419.2|13418.2|13421.7|13420.7|13414.3|13413.3|278
1651167740000|2022-04-28 17:42:20|13419.8|13418.8|13420.2|13419.2|13423.1|13422.1|13419|13418|112
1651167750000|2022-04-28 17:42:30|13420.3|13419.3|13418.2|13417.2|13420.5|13419.5|13414.8|13413.8|247
1651167760000|2022-04-28 17:42:40|13418.5|13417.5|13416.2|13415.2|13418.5|13417.5|13413.8|13412.8|97
1651167770000|2022-04-28 17:42:50|13417.1|13416.1|13420.7|13419.7|13421.5|13420.5|13415.7|13414.7|96
1651167780000|2022-04-28 17:43:00|13419.5|13418.5|13417.7|13416.7|13423|13422|13417.7|13416.7|98
1651167790000|2022-04-28 17:43:10|13417.8|13416.8|13419.8|13418.8|13424.3|13423.3|13417.2|13416.2|84
1651167800000|2022-04-28 17:43:20|13420|13419|13413.8|13412.8|13422.3|13421.3|13413.7|13412.7|126
1651167810000|2022-04-28 17:43:30|13413.5|13412.5|13415.7|13414.7|13417.3|13416.3|13413.5|13412.5|137
1651167820000|2022-04-28 17:43:40|13415.8|13414.8|13420.5|13419.5|13421|13420|13415.7|13414.7|122
1651167830000|2022-04-28 17:43:50|13420.3|13419.3|13414.3|13413.3|13421.5|13420.5|13414.3|13413.3|73
1651167840000|2022-04-28 17:44:00|13414.2|13413.2|13406.7|13405.7|13414.3|13413.3|13406.5|13405.5|243
1651167850000|2022-04-28 17:44:10|13407.1|13406.1|13410.6|13409.6|13412.6|13411.6|13405.3|13404.3|238
1651167860000|2022-04-28 17:44:20|13410.7|13409.7|13413.2|13412.2|13414.2|13413.2|13407.5|13406.5|105
1651167870000|2022-04-28 17:44:30|13413.3|13412.3|13411.3|13410.3|13413.3|13412.3|13408.2|13407.2|81
1651167880000|2022-04-28 17:44:40|13411.5|13410.5|13420.5|13419.5|13421|13420|13411.5|13410.5|147
1651167890000|2022-04-28 17:44:50|13420.2|13419.2|13424|13423|13428|13427|13420.2|13419.2|289
1651167900000|2022-04-28 17:45:00|13424.1|13423.1|13422.1|13421.1|13426.3|13425.3|13420.7|13419.7|199
1651167910000|2022-04-28 17:45:10|13422|13421|13422|13421|13424.2|13423.2|13417.2|13416.2|155
1651167920000|2022-04-28 17:45:20|13422.1|13421.1|13423|13422|13423.7|13422.7|13420.1|13419.1|92
1651167930000|2022-04-28 17:45:30|13423.1|13422.1|13415.5|13414.5|13423.2|13422.2|13414|13413|153
1651167940000|2022-04-28 17:45:40|13415.7|13414.7|13413.3|13412.3|13418.2|13417.2|13413.3|13412.3|113
1651167950000|2022-04-28 17:45:50|13413.2|13412.2|13417.1|13416.1|13417.1|13416.1|13412.3|13411.3|87
1651167960000|2022-04-28 17:46:00|13415.8|13414.8|13414.3|13413.3|13417.5|13416.5|13413|13412|92
1651167970000|2022-04-28 17:46:10|13414.2|13413.2|13416.1|13415.1|13418.5|13417.5|13413.7|13412.7|82
1651167980000|2022-04-28 17:46:20|13416|13415|13423.2|13422.2|13425.5|13424.5|13416|13415|132
1651167990000|2022-04-28 17:46:30|13423.5|13422.5|13421.7|13420.7|13424|13423|13420.7|13419.7|58
1651168000000|2022-04-28 17:46:40|13421.8|13420.8|13418.3|13417.3|13423.6|13422.6|13417.5|13416.5|117
1651168010000|2022-04-28 17:46:50|13418.2|13417.2|13420.2|13419.2|13424.5|13423.5|13418.2|13417.2|104
1651168020000|2022-04-28 17:47:00|13420|13419|13418.5|13417.5|13423.5|13422.5|13417.3|13416.3|93
1651168030000|2022-04-28 17:47:10|13418.6|13417.6|13419.2|13418.2|13420.1|13419.1|13417.1|13416.1|128
1651168040000|2022-04-28 17:47:20|13419|13418|13416.8|13415.8|13419.3|13418.3|13414.1|13413.1|155
1651168050000|2022-04-28 17:47:30|13417|13416|13415.8|13414.8|13419.2|13418.2|13413.3|13412.3|82
1651168060000|2022-04-28 17:47:40|13416|13415|13423.1|13422.1|13424.5|13423.5|13416|13415|102
1651168070000|2022-04-28 17:47:50|13423.2|13422.2|13425.5|13424.5|13428|13427|13423.1|13422.1|206
1651168080000|2022-04-28 17:48:00|13427.1|13426.1|13427.2|13426.2|13428.5|13427.5|13425.5|13424.5|92
1651168090000|2022-04-28 17:48:10|13427.1|13426.1|13423|13422|13429.1|13428.1|13423|13422|90
1651168100000|2022-04-28 17:48:20|13423.1|13422.1|13428.5|13427.5|13429.1|13428.1|13422.3|13421.3|113
1651168110000|2022-04-28 17:48:30|13429.3|13428.3|13429|13428|13432|13431|13424|13423|240
1651168120000|2022-04-28 17:48:40|13429.1|13428.1|13432.5|13431.5|13433.5|13432.5|13429.1|13428.1|143
1651168130000|2022-04-28 17:48:50|13432.6|13431.6|13432.5|13431.5|13435|13434|13431.2|13430.2|114
1651168140000|2022-04-28 17:49:00|13432.6|13431.6|13437.5|13436.5|13438.2|13437.2|13431.5|13430.5|196
1651168150000|2022-04-28 17:49:10|13437.3|13436.3|13438.3|13437.3|13439.2|13438.2|13436.2|13435.2|136
1651168160000|2022-04-28 17:49:20|13438|13437|13440|13439|13440.3|13439.3|13436.5|13435.5|137
1651168170000|2022-04-28 17:49:30|13439.8|13438.8|13442|13441|13443.1|13442.1|13439.8|13438.8|145
1651168180000|2022-04-28 17:49:40|13442.1|13441.1|13436.7|13435.7|13443.3|13442.3|13435.6|13434.6|145
1651168190000|2022-04-28 17:49:50|13437|13436|13440.1|13439.1|13440.8|13439.8|13435.1|13434.1|103
1651168200000|2022-04-28 17:50:00|13440|13439|13438.7|13437.7|13441.2|13440.2|13437|13436|118
1651168210000|2022-04-28 17:50:10|13439.1|13438.1|13437.7|13436.7|13439.7|13438.7|13435.3|13434.3|122
1651168220000|2022-04-28 17:50:20|13437.6|13436.6|13439.5|13438.5|13441.7|13440.7|13437.6|13436.6|91
1651168230000|2022-04-28 17:50:30|13439.2|13438.2|13438.1|13437.1|13440|13439|13437.1|13436.1|75
1651168240000|2022-04-28 17:50:40|13438.2|13437.2|13440|13439|13440.6|13439.6|13436.5|13435.5|83
1651168250000|2022-04-28 17:50:50|13439.8|13438.8|13443.2|13442.2|13444.1|13443.1|13439.5|13438.5|98
1651168260000|2022-04-28 17:51:00|13443.5|13442.5|13437.1|13436.1|13445.1|13444.1|13436.1|13435.1|292
1651168270000|2022-04-28 17:51:10|13437|13436|13439|13438|13440|13439|13436.7|13435.7|93
1651168280000|2022-04-28 17:51:20|13439.1|13438.1|13437.8|13436.8|13439.5|13438.5|13436.8|13435.8|61
1651168290000|2022-04-28 17:51:30|13438|13437|13435.2|13434.2|13440.2|13439.2|13435.2|13434.2|90
1651168300000|2022-04-28 17:51:40|13435.1|13434.1|13430.3|13429.3|13435.7|13434.7|13430.1|13429.1|174
1651168310000|2022-04-28 17:51:50|13430.5|13429.5|13435.3|13434.3|13435.3|13434.3|13430.5|13429.5|121
1651168320000|2022-04-28 17:52:00|13435.5|13434.5|13432.1|13431.1|13437|13436|13432.1|13431.1|130
1651168330000|2022-04-28 17:52:10|13432|13431|13436.2|13435.2|13437|13436|13430.6|13429.6|67
1651168340000|2022-04-28 17:52:20|13435.8|13434.8|13428.1|13427.1|13438.8|13437.8|13422|13421|909
1651168350000|2022-04-28 17:52:30|13427.8|13426.8|13421|13420|13429.5|13428.5|13421|13420|194
1651168360000|2022-04-28 17:52:40|13420.3|13419.3|13417.2|13416.2|13420.5|13419.5|13416.8|13415.8|153
1651168370000|2022-04-28 17:52:50|13417.1|13416.1|13422.5|13421.5|13423.1|13422.1|13415.3|13414.3|205
1651168380000|2022-04-28 17:53:00|13422.3|13421.3|13423.7|13422.7|13427.2|13426.2|13421.6|13420.6|160
1651168390000|2022-04-28 17:53:10|13423.8|13422.8|13423.2|13422.2|13425|13424|13420.8|13419.8|103
1651168400000|2022-04-28 17:53:20|13423.5|13422.5|13425.5|13424.5|13426|13425|13422.6|13421.6|129
1651168410000|2022-04-28 17:53:30|13425.3|13424.3|13427.5|13426.5|13429.5|13428.5|13424.7|13423.7|124
1651168420000|2022-04-28 17:53:40|13427.3|13426.3|13427.8|13426.8|13428.5|13427.5|13424.1|13423.1|58
1651168430000|2022-04-28 17:53:50|13428.2|13427.2|13427.5|13426.5|13430.1|13429.1|13427|13426|98
1651168440000|2022-04-28 17:54:00|13427.3|13426.3|13422|13421|13427.5|13426.5|13421.2|13420.2|214
1651168450000|2022-04-28 17:54:10|13421.8|13420.8|13427|13426|13429|13428|13421.7|13420.7|91
1651168460000|2022-04-28 17:54:20|13427.1|13426.1|13426|13425|13428.5|13427.5|13424.8|13423.8|85
1651168470000|2022-04-28 17:54:30|13426.2|13425.2|13427.5|13426.5|13428.6|13427.6|13423.7|13422.7|53
1651168480000|2022-04-28 17:54:40|13427.2|13426.2|13429.5|13428.5|13432|13431|13427|13426|80
1651168490000|2022-04-28 17:54:50|13429.2|13428.2|13425|13424|13430.3|13429.3|13424.7|13423.7|72
1651168500000|2022-04-28 17:55:00|13424.8|13423.8|13431.2|13430.2|13431.8|13430.8|13424.8|13423.8|124
1651168510000|2022-04-28 17:55:10|13431.1|13430.1|13434.8|13433.8|13436|13435|13429.8|13428.8|101
1651168520000|2022-04-28 17:55:20|13435|13434|13433|13432|13435|13434|13430.3|13429.3|90
1651168530000|2022-04-28 17:55:30|13433.1|13432.1|13432|13431|13435.2|13434.2|13431|13430|86
1651168540000|2022-04-28 17:55:40|13432.1|13431.1|13432|13431|13435.1|13434.1|13429.3|13428.3|101
1651168550000|2022-04-28 17:55:50|13431.8|13430.8|13433|13432|13435.1|13434.1|13431.8|13430.8|55
1651168560000|2022-04-28 17:56:00|13432.5|13431.5|13434.1|13433.1|13434.1|13433.1|13426|13425|268
1651168570000|2022-04-28 17:56:10|13433.7|13432.7|13433.7|13432.7|13435|13434|13429.6|13428.6|117
1651168580000|2022-04-28 17:56:20|13433.8|13432.8|13431.2|13430.2|13434|13433|13427.7|13426.7|172
1651168590000|2022-04-28 17:56:30|13431.5|13430.5|13426.2|13425.2|13432.2|13431.2|13426|13425|163
1651168600000|2022-04-28 17:56:40|13426.3|13425.3|13427.2|13426.2|13427.5|13426.5|13423|13422|107
1651168610000|2022-04-28 17:56:50|13427.3|13426.3|13428.8|13427.8|13432.3|13431.3|13427.3|13426.3|117
1651168620000|2022-04-28 17:57:00|13429.1|13428.1|13430.2|13429.2|13433|13432|13428.3|13427.3|142
1651168630000|2022-04-28 17:57:10|13430.3|13429.3|13439.6|13438.6|13439.6|13438.6|13427.8|13426.8|211
1651168640000|2022-04-28 17:57:20|13440|13439|13440.7|13439.7|13442.8|13441.8|13437.8|13436.8|249
1651168650000|2022-04-28 17:57:30|13440.5|13439.5|13441.2|13440.2|13443.1|13442.1|13440.5|13439.5|76
1651168660000|2022-04-28 17:57:40|13441.7|13440.7|13440.7|13439.7|13442|13441|13436.6|13435.6|159
1651168670000|2022-04-28 17:57:50|13440.5|13439.5|13442.1|13441.1|13443.2|13442.2|13439.7|13438.7|152
1651168680000|2022-04-28 17:58:00|13441.7|13440.7|13439.5|13438.5|13442.2|13441.2|13439.2|13438.2|83
1651168690000|2022-04-28 17:58:10|13439.3|13438.3|13441.1|13440.1|13443.8|13442.8|13438.6|13437.6|127
1651168700000|2022-04-28 17:58:20|13441|13440|13442.5|13441.5|13443.6|13442.6|13439.3|13438.3|145
1651168710000|2022-04-28 17:58:30|13442.6|13441.6|13440.1|13439.1|13443.8|13442.8|13440.1|13439.1|137
1651168720000|2022-04-28 17:58:40|13440.2|13439.2|13442.5|13441.5|13443.7|13442.7|13439.7|13438.7|185
1651168730000|2022-04-28 17:58:50|13442.7|13441.7|13446.8|13445.8|13448|13447|13442.5|13441.5|180
1651168740000|2022-04-28 17:59:00|13446.7|13445.7|13446.2|13445.2|13447.3|13446.3|13444.7|13443.7|108
1651168750000|2022-04-28 17:59:10|13446.5|13445.5|13445.7|13444.7|13447.3|13446.3|13444.2|13443.2|78
1651168760000|2022-04-28 17:59:20|13445.6|13444.6|13448|13447|13448.7|13447.7|13445.6|13444.6|155
1651168770000|2022-04-28 17:59:30|13448.1|13447.1|13449.2|13448.2|13449.2|13448.2|13445.6|13444.6|123
1651168780000|2022-04-28 17:59:40|13449.3|13448.3|13447.2|13446.2|13449.7|13448.7|13447|13446|161
1651168790000|2022-04-28 17:59:50|13447|13446|13446.6|13445.6|13448.8|13447.8|13445.3|13444.3|114
1651168800000|2022-04-28 18:00:00|13445.8|13444.8|13446.8|13445.8|13450|13449|13445.8|13444.8|170
1651168810000|2022-04-28 18:00:10|13447.2|13446.2|13450.6|13449.6|13450.8|13449.8|13445.7|13444.7|256
1651168820000|2022-04-28 18:00:20|13450.7|13449.7|13449.2|13448.2|13452.5|13451.5|13447|13446|391
1651168830000|2022-04-28 18:00:30|13449.3|13448.3|13442.6|13441.6|13449.8|13448.8|13442.6|13441.6|186
1651168840000|2022-04-28 18:00:40|13442.2|13441.2|13442.7|13441.7|13444.6|13443.6|13440.7|13439.7|211
1651168850000|2022-04-28 18:00:50|13443.1|13442.1|13439|13438|13443.2|13442.2|13437.8|13436.8|175
1651168860000|2022-04-28 18:01:00|13439.2|13438.2|13439.8|13438.8|13440.3|13439.3|13436.1|13435.1|152
1651168870000|2022-04-28 18:01:10|13440.2|13439.2|13438.6|13437.6|13442.7|13441.7|13438|13437|106
1651168880000|2022-04-28 18:01:20|13438.5|13437.5|13439.7|13438.7|13442.8|13441.8|13437.6|13436.6|68
1651168890000|2022-04-28 18:01:30|13439.8|13438.8|13444|13443|13444.3|13443.3|13439.3|13438.3|104
1651168900000|2022-04-28 18:01:40|13443.8|13442.8|13443.6|13442.6|13446.2|13445.2|13442.8|13441.8|82
1651168910000|2022-04-28 18:01:50|13443.3|13442.3|13446.6|13445.6|13447.2|13446.2|13441.7|13440.7|67
1651168920000|2022-04-28 18:02:00|13446.7|13445.7|13448.2|13447.2|13450.1|13449.1|13445.7|13444.7|171
1651168930000|2022-04-28 18:02:10|13448.5|13447.5|13450|13449|13450.6|13449.6|13444.5|13443.5|350
1651168940000|2022-04-28 18:02:20|13449.8|13448.8|13448.6|13447.6|13449.8|13448.8|13447.1|13446.1|131
1651168950000|2022-04-28 18:02:30|13448.3|13447.3|13446.3|13445.3|13449.2|13448.2|13445.2|13444.2|79
1651168960000|2022-04-28 18:02:40|13446.1|13445.1|13447.5|13446.5|13447.7|13446.7|13445.1|13444.1|90
1651168970000|2022-04-28 18:02:50|13447.6|13446.6|13445.7|13444.7|13447.6|13446.6|13444.2|13443.2|63
1651168980000|2022-04-28 18:03:00|13445.8|13444.8|13442.3|13441.3|13445.8|13444.8|13440.6|13439.6|243
1651168990000|2022-04-28 18:03:10|13442.5|13441.5|13438.3|13437.3|13446.1|13445.1|13438.3|13437.3|109
1651169000000|2022-04-28 18:03:20|13437.7|13436.7|13434.2|13433.2|13437.7|13436.7|13433.1|13432.1|188
1651169010000|2022-04-28 18:03:30|13434.1|13433.1|13435.8|13434.8|13436.8|13435.8|13433.7|13432.7|125
1651169020000|2022-04-28 18:03:40|13436.1|13435.1|13443.5|13442.5|13444.6|13443.6|13435.7|13434.7|162
1651169030000|2022-04-28 18:03:50|13443.2|13442.2|13444.7|13443.7|13446.7|13445.7|13443.2|13442.2|79
1651169040000|2022-04-28 18:04:00|13445.2|13444.2|13442.1|13441.1|13445.3|13444.3|13438.8|13437.8|410
1651169050000|2022-04-28 18:04:10|13442.2|13441.2|13446.3|13445.3|13449.2|13448.2|13442|13441|183
1651169060000|2022-04-28 18:04:20|13446.5|13445.5|13443|13442|13446.7|13445.7|13439.8|13438.8|111
1651169070000|2022-04-28 18:04:30|13443.1|13442.1|13444.7|13443.7|13445.5|13444.5|13443|13442|57
1651169080000|2022-04-28 18:04:40|13444.3|13443.3|13449.2|13448.2|13450.3|13449.3|13442.8|13441.8|162
1651169090000|2022-04-28 18:04:50|13449.1|13448.1|13451|13450|13451.3|13450.3|13448.2|13447.2|128
1651169100000|2022-04-28 18:05:00|13451.2|13450.2|13448.7|13447.7|13451.7|13450.7|13445.5|13444.5|113
1651169110000|2022-04-28 18:05:10|13448.5|13447.5|13447|13446|13451.8|13450.8|13447|13446|96
1651169120000|2022-04-28 18:05:20|13447.1|13446.1|13444.2|13443.2|13447.3|13446.3|13443.7|13442.7|85
1651169130000|2022-04-28 18:05:30|13444.3|13443.3|13440.1|13439.1|13444.6|13443.6|13440|13439|136
1651169140000|2022-04-28 18:05:40|13440.2|13439.2|13438.1|13437.1|13442|13441|13436.8|13435.8|97
1651169150000|2022-04-28 18:05:50|13438|13437|13436.5|13435.5|13440.7|13439.7|13436|13435|92
1651169160000|2022-04-28 18:06:00|13436.3|13435.3|13431.5|13430.5|13436.3|13435.3|13429.3|13428.3|296
1651169170000|2022-04-28 18:06:10|13431.7|13430.7|13427.6|13426.6|13434.2|13433.2|13427.5|13426.5|323
1651169180000|2022-04-28 18:06:20|13427.7|13426.7|13436|13435|13436|13435|13427.7|13426.7|373
1651169190000|2022-04-28 18:06:30|13435.8|13434.8|13435.7|13434.7|13436.1|13435.1|13433.1|13432.1|97
1651169200000|2022-04-28 18:06:40|13435.6|13434.6|13432.5|13431.5|13437.7|13436.7|13431.8|13430.8|96
1651169210000|2022-04-28 18:06:50|13432.7|13431.7|13430.7|13429.7|13434|13433|13430.5|13429.5|79
1651169220000|2022-04-28 18:07:00|13430.5|13429.5|13427.7|13426.7|13430.6|13429.6|13426.3|13425.3|193
1651169230000|2022-04-28 18:07:10|13427.8|13426.8|13427|13426|13430.2|13429.2|13422.8|13421.8|196
1651169240000|2022-04-28 18:07:20|13427.3|13426.3|13430.5|13429.5|13431.8|13430.8|13427|13426|106
1651169250000|2022-04-28 18:07:30|13430.3|13429.3|13431.3|13430.3|13433.3|13432.3|13430.2|13429.2|65
1651169260000|2022-04-28 18:07:40|13431.7|13430.7|13429|13428|13431.7|13430.7|13428.2|13427.2|109
1651169270000|2022-04-28 18:07:50|13428.8|13427.8|13429.6|13428.6|13429.6|13428.6|13426.6|13425.6|59
1651169280000|2022-04-28 18:08:00|13429.7|13428.7|13434.2|13433.2|13434.8|13433.8|13427.6|13426.6|186
1651169290000|2022-04-28 18:08:10|13434.1|13433.1|13432.6|13431.6|13434.5|13433.5|13430.5|13429.5|70
1651169300000|2022-04-28 18:08:20|13432.7|13431.7|13438.8|13437.8|13439.3|13438.3|13432.6|13431.6|157
1651169310000|2022-04-28 18:08:30|13439.5|13438.5|13438.1|13437.1|13439.8|13438.8|13436.6|13435.6|106
1651169320000|2022-04-28 18:08:40|13438|13437|13439.5|13438.5|13440.6|13439.6|13435.5|13434.5|120
1651169330000|2022-04-28 18:08:50|13439.3|13438.3|13444.6|13443.6|13445.1|13444.1|13439.2|13438.2|198
1651169340000|2022-04-28 18:09:00|13444.7|13443.7|13443|13442|13447.3|13446.3|13442.7|13441.7|187
1651169350000|2022-04-28 18:09:10|13442.7|13441.7|13442.7|13441.7|13444.8|13443.8|13440.1|13439.1|232
1651169360000|2022-04-28 18:09:20|13442.8|13441.8|13437.7|13436.7|13442.8|13441.8|13435|13434|122
1651169370000|2022-04-28 18:09:30|13438.1|13437.1|13439.7|13438.7|13442|13441|13438.1|13437.1|135
1651169380000|2022-04-28 18:09:40|13439.6|13438.6|13436.1|13435.1|13439.8|13438.8|13435.6|13434.6|79
1651169390000|2022-04-28 18:09:50|13436.2|13435.2|13439|13438|13439.2|13438.2|13435.6|13434.6|73
1651169400000|2022-04-28 18:10:00|13438.8|13437.8|13441.2|13440.2|13445|13444|13437.8|13436.8|134
1651169410000|2022-04-28 18:10:10|13441.1|13440.1|13445.7|13444.7|13445.8|13444.8|13441.1|13440.1|181
1651169420000|2022-04-28 18:10:20|13448.2|13447.2|13449.6|13448.6|13449.8|13448.8|13447.8|13446.8|199
1651169430000|2022-04-28 18:10:30|13449.3|13448.3|13442.7|13441.7|13450.1|13449.1|13442.6|13441.6|86
1651169440000|2022-04-28 18:10:40|13442.5|13441.5|13443.5|13442.5|13445.3|13444.3|13441.5|13440.5|67
1651169450000|2022-04-28 18:10:50|13442.5|13441.5|13443|13442|13444.2|13443.2|13441.7|13440.7|45
1651169460000|2022-04-28 18:11:00|13443.1|13442.1|13444.5|13443.5|13447|13446|13443.1|13442.1|83
1651169470000|2022-04-28 18:11:10|13444.6|13443.6|13442.8|13441.8|13447|13446|13441.6|13440.6|98
1651169480000|2022-04-28 18:11:20|13443|13442|13448.2|13447.2|13448.6|13447.6|13443|13442|104
1651169490000|2022-04-28 18:11:30|13448.5|13447.5|13447.5|13446.5|13449.8|13448.8|13445.5|13444.5|80
1651169500000|2022-04-28 18:11:40|13447.7|13446.7|13451.6|13450.6|13451.6|13450.6|13447.6|13446.6|187
1651169510000|2022-04-28 18:11:50|13452|13451|13446.1|13445.1|13452.3|13451.3|13446|13445|191
1651169520000|2022-04-28 18:12:00|13447.5|13446.5|13450.1|13449.1|13451|13450|13445.8|13444.8|120
1651169530000|2022-04-28 18:12:10|13450.2|13449.2|13449.6|13448.6|13452.2|13451.2|13448.6|13447.6|168
1651169540000|2022-04-28 18:12:20|13449.3|13448.3|13448.7|13447.7|13450.2|13449.2|13448.2|13447.2|88
1651169550000|2022-04-28 18:12:30|13448.8|13447.8|13439.8|13438.8|13449.1|13448.1|13438.6|13437.6|287
1651169560000|2022-04-28 18:12:40|13440.1|13439.1|13439.3|13438.3|13441.8|13440.8|13438.7|13437.7|162
1651169570000|2022-04-28 18:12:50|13439.2|13438.2|13438.3|13437.3|13440.1|13439.1|13436.5|13435.5|148
1651169580000|2022-04-28 18:13:00|13438.5|13437.5|13437.2|13436.2|13440.8|13439.8|13436.2|13435.2|169
1651169590000|2022-04-28 18:13:10|13437.5|13436.5|13442|13441|13442|13441|13437.3|13436.3|130
1651169600000|2022-04-28 18:13:20|13442.6|13441.6|13439.5|13438.5|13442.6|13441.6|13439.1|13438.1|164
1651169610000|2022-04-28 18:13:30|13439.6|13438.6|13438.5|13437.5|13441.6|13440.6|13437|13436|120
1651169620000|2022-04-28 18:13:40|13438.3|13437.3|13438.3|13437.3|13440|13439|13436.2|13435.2|84
1651169630000|2022-04-28 18:13:50|13437.7|13436.7|13437.7|13436.7|13439.6|13438.6|13435.7|13434.7|51
1651169640000|2022-04-28 18:14:00|13437.8|13436.8|13440.5|13439.5|13441.5|13440.5|13437|13436|62
1651169650000|2022-04-28 18:14:10|13440.6|13439.6|13436.1|13435.1|13441|13440|13436.1|13435.1|95
1651169660000|2022-04-28 18:14:20|13436.2|13435.2|13435.7|13434.7|13437.7|13436.7|13435.2|13434.2|92
1651169670000|2022-04-28 18:14:30|13435.6|13434.6|13437.5|13436.5|13438.8|13437.8|13432.2|13431.2|177
1651169680000|2022-04-28 18:14:40|13437.8|13436.8|13436.2|13435.2|13438.3|13437.3|13436.2|13435.2|32
1651169690000|2022-04-28 18:14:50|13436.3|13435.3|13437.2|13436.2|13437.5|13436.5|13434.2|13433.2|70
1651169700000|2022-04-28 18:15:00|13437.1|13436.1|13440.8|13439.8|13442|13441|13436.1|13435.1|149
1651169710000|2022-04-28 18:15:10|13440.7|13439.7|13438.2|13437.2|13441.6|13440.6|13437.5|13436.5|69
1651169720000|2022-04-28 18:15:20|13438.3|13437.3|13433.3|13432.3|13438.7|13437.7|13433.1|13432.1|96
1651169730000|2022-04-28 18:15:30|13433.2|13432.2|13428.3|13427.3|13433.3|13432.3|13427.1|13426.1|271
1651169740000|2022-04-28 18:15:40|13428.5|13427.5|13427.3|13426.3|13428.7|13427.7|13425.5|13424.5|239
1651169750000|2022-04-28 18:15:50|13427.5|13426.5|13427.1|13426.1|13428.3|13427.3|13425.5|13424.5|105
1651169760000|2022-04-28 18:16:00|13427.8|13426.8|13426.8|13425.8|13429.8|13428.8|13426.2|13425.2|127
1651169770000|2022-04-28 18:16:10|13427|13426|13429.2|13428.2|13429.5|13428.5|13425.7|13424.7|107
1651169780000|2022-04-28 18:16:20|13429|13428|13435.7|13434.7|13437.6|13436.6|13427.8|13426.8|189
1651169790000|2022-04-28 18:16:30|13435.2|13434.2|13432.5|13431.5|13435.6|13434.6|13431.6|13430.6|105
1651169800000|2022-04-28 18:16:40|13432.3|13431.3|13434.3|13433.3|13435.6|13434.6|13431.3|13430.3|83
1651169810000|2022-04-28 18:16:50|13434.2|13433.2|13435.5|13434.5|13436.1|13435.1|13432.8|13431.8|72
1651169820000|2022-04-28 18:17:00|13435.6|13434.6|13437.3|13436.3|13437.5|13436.5|13434.8|13433.8|112
1651169830000|2022-04-28 18:17:10|13436.5|13435.5|13438.5|13437.5|13438.8|13437.8|13435.1|13434.1|73
1651169840000|2022-04-28 18:17:20|13438.2|13437.2|13442.3|13441.3|13443.3|13442.3|13437|13436|188
1651169850000|2022-04-28 18:17:30|13442.2|13441.2|13439.5|13438.5|13443.1|13442.1|13438.7|13437.7|92
1651169860000|2022-04-28 18:17:40|13439.6|13438.6|13441|13440|13442.1|13441.1|13439.1|13438.1|45
1651169870000|2022-04-28 18:17:50|13440.8|13439.8|13441.5|13440.5|13445.3|13444.3|13440.8|13439.8|131
1651169880000|2022-04-28 18:18:00|13441.1|13440.1|13441.2|13440.2|13442.8|13441.8|13439.7|13438.7|121
1651169890000|2022-04-28 18:18:10|13441|13440|13441.6|13440.6|13442.6|13441.6|13440.5|13439.5|61
1651169900000|2022-04-28 18:18:20|13441.3|13440.3|13439.8|13438.8|13443.1|13442.1|13439.3|13438.3|82
1651169910000|2022-04-28 18:18:30|13439.7|13438.7|13441|13440|13441.5|13440.5|13438.5|13437.5|71
1651169920000|2022-04-28 18:18:40|13440.8|13439.8|13440.1|13439.1|13442|13441|13439|13438|50
1651169930000|2022-04-28 18:18:50|13440|13439|13447.5|13446.5|13447.5|13446.5|13439.7|13438.7|150
1651169940000|2022-04-28 18:19:00|13447|13446|13448.7|13447.7|13449|13448|13445.5|13444.5|300
1651169950000|2022-04-28 18:19:10|13448.8|13447.8|13447.5|13446.5|13449.8|13448.8|13445.5|13444.5|192
1651169960000|2022-04-28 18:19:20|13447.3|13446.3|13441.7|13440.7|13447.8|13446.8|13441.5|13440.5|104
1651169970000|2022-04-28 18:19:30|13441.8|13440.8|13442.2|13441.2|13443.3|13442.3|13438.6|13437.6|93
1651169980000|2022-04-28 18:19:40|13442.5|13441.5|13446|13445|13446.8|13445.8|13440.8|13439.8|106
1651169990000|2022-04-28 18:19:50|13445.7|13444.7|13446.8|13445.8|13447.2|13446.2|13443.3|13442.3|69
1651170000000|2022-04-28 18:20:00|13446.5|13445.5|13448.2|13447.2|13449.1|13448.1|13444.6|13443.6|107
1651170010000|2022-04-28 18:20:10|13448.6|13447.6|13449.7|13448.7|13449.7|13448.7|13446.5|13445.5|104
1651170020000|2022-04-28 18:20:20|13449.8|13448.8|13445.1|13444.1|13449.8|13448.8|13444.5|13443.5|87
1651170030000|2022-04-28 18:20:30|13445.2|13444.2|13443.6|13442.6|13446.1|13445.1|13441.1|13440.1|98
1651170040000|2022-04-28 18:20:40|13443.7|13442.7|13444.5|13443.5|13445.6|13444.6|13443.1|13442.1|104
1651170050000|2022-04-28 18:20:50|13444.6|13443.6|13441.7|13440.7|13445|13444|13440.8|13439.8|84
1651170060000|2022-04-28 18:21:00|13441.8|13440.8|13436|13435|13443|13442|13436|13435|216
1651170070000|2022-04-28 18:21:10|13435.8|13434.8|13430|13429|13435.8|13434.8|13429.2|13428.2|268
1651170080000|2022-04-28 18:21:20|13429|13428|13430.8|13429.8|13431.6|13430.6|13427|13426|184
1651170090000|2022-04-28 18:21:30|13431.5|13430.5|13431.8|13430.8|13434.8|13433.8|13431|13430|138
1651170100000|2022-04-28 18:21:40|13431.7|13430.7|13431.7|13430.7|13433.7|13432.7|13430.3|13429.3|94
1651170110000|2022-04-28 18:21:50|13432.2|13431.2|13436.3|13435.3|13436.6|13435.6|13430.5|13429.5|103
1651170120000|2022-04-28 18:22:00|13436.8|13435.8|13441|13440|13441.2|13440.2|13434.1|13433.1|168
1651170130000|2022-04-28 18:22:10|13441.1|13440.1|13442.3|13441.3|13442.8|13441.8|13441|13440|74
1651170140000|2022-04-28 18:22:20|13442.5|13441.5|13444.7|13443.7|13447.2|13446.2|13442.5|13441.5|174
1651170150000|2022-04-28 18:22:30|13444.6|13443.6|13443|13442|13446.7|13445.7|13442.5|13441.5|84
1651170160000|2022-04-28 18:22:40|13443.1|13442.1|13443.2|13442.2|13444.7|13443.7|13440.3|13439.3|96
1651170170000|2022-04-28 18:22:50|13443.3|13442.3|13447.1|13446.1|13447.5|13446.5|13442.7|13441.7|105
1651170180000|2022-04-28 18:23:00|13447.2|13446.2|13442.3|13441.3|13447.2|13446.2|13442|13441|105
1651170190000|2022-04-28 18:23:10|13442.5|13441.5|13446.1|13445.1|13446.8|13445.8|13441.8|13440.8|84
1651170200000|2022-04-28 18:23:20|13446.2|13445.2|13445.1|13444.1|13446.6|13445.6|13443.5|13442.5|37
1651170210000|2022-04-28 18:23:30|13445.2|13444.2|13446.6|13445.6|13446.6|13445.6|13444.7|13443.7|64
1651170220000|2022-04-28 18:23:40|13446.5|13445.5|13445.1|13444.1|13447.8|13446.8|13445.1|13444.1|99
1651170230000|2022-04-28 18:23:50|13445.2|13444.2|13446.6|13445.6|13447.1|13446.1|13442.1|13441.1|94
1651170240000|2022-04-28 18:24:00|13447.1|13446.1|13448.7|13447.7|13449.8|13448.8|13447|13446|183
1651170250000|2022-04-28 18:24:10|13448.5|13447.5|13448.5|13447.5|13450.3|13449.3|13447.6|13446.6|185
1651170260000|2022-04-28 18:24:20|13448.8|13447.8|13452.1|13451.1|13452.7|13451.7|13448.8|13447.8|169
1651170270000|2022-04-28 18:24:30|13452|13451|13450.1|13449.1|13452.1|13451.1|13447.8|13446.8|179
1651170280000|2022-04-28 18:24:40|13450|13449|13452|13451|13452.7|13451.7|13449.2|13448.2|111
1651170290000|2022-04-28 18:24:50|13452.1|13451.1|13458.1|13457.1|13458.1|13457.1|13451.2|13450.2|1241
1651170300000|2022-04-28 18:25:00|13458|13457|13455.7|13454.7|13458.3|13457.3|13455.3|13454.3|245
1651170310000|2022-04-28 18:25:10|13455.8|13454.8|13453.1|13452.1|13457.1|13456.1|13452.2|13451.2|132
1651170320000|2022-04-28 18:25:20|13453|13452|13455.7|13454.7|13456.5|13455.5|13452.1|13451.1|85
1651170330000|2022-04-28 18:25:30|13455.8|13454.8|13455.8|13454.8|13456.8|13455.8|13453.6|13452.6|110
1651170340000|2022-04-28 18:25:40|13455.6|13454.6|13451.3|13450.3|13455.6|13454.6|13451.3|13450.3|107
1651170350000|2022-04-28 18:25:50|13451.5|13450.5|13453.8|13452.8|13454.7|13453.7|13451.2|13450.2|139
1651170360000|2022-04-28 18:26:00|13454.2|13453.2|13455.3|13454.3|13455.5|13454.5|13452.1|13451.1|129
1651170370000|2022-04-28 18:26:10|13455.5|13454.5|13450.2|13449.2|13455.8|13454.8|13450.1|13449.1|105
1651170380000|2022-04-28 18:26:20|13450|13449|13452.3|13451.3|13453.6|13452.6|13447.7|13446.7|170
1651170390000|2022-04-28 18:26:30|13452.6|13451.6|13452.2|13451.2|13454.1|13453.1|13452.1|13451.1|82
1651170400000|2022-04-28 18:26:40|13452.1|13451.1|13457.5|13456.5|13457.7|13456.7|13452.1|13451.1|122
1651170410000|2022-04-28 18:26:50|13457.7|13456.7|13458.3|13457.3|13458.3|13457.3|13456|13455|110
1651170420000|2022-04-28 18:27:00|13458.2|13457.2|13457.2|13456.2|13460.6|13459.6|13457.1|13456.1|239
1651170430000|2022-04-28 18:27:10|13456|13455|13456.6|13455.6|13458.3|13457.3|13455.3|13454.3|89
1651170440000|2022-04-28 18:27:20|13457.1|13456.1|13455.5|13454.5|13457.8|13456.8|13455.3|13454.3|71
1651170450000|2022-04-28 18:27:30|13455.3|13454.3|13458.8|13457.8|13459.1|13458.1|13455.1|13454.1|83
1651170460000|2022-04-28 18:27:40|13459.1|13458.1|13450.2|13449.2|13460|13459|13447.6|13446.6|969
1651170470000|2022-04-28 18:27:50|13450.7|13449.7|13451.1|13450.1|13452.7|13451.7|13448.5|13447.5|165
1651170480000|2022-04-28 18:28:00|13451.5|13450.5|13451.8|13450.8|13454.8|13453.8|13449|13448|159
1651170490000|2022-04-28 18:28:10|13452.5|13451.5|13456|13455|13456.2|13455.2|13452.3|13451.3|80
1651170500000|2022-04-28 18:28:20|13456.1|13455.1|13454.7|13453.7|13456.7|13455.7|13454.2|13453.2|76
1651170510000|2022-04-28 18:28:30|13454.8|13453.8|13456.7|13455.7|13457|13456|13452.7|13451.7|100
1651170520000|2022-04-28 18:28:40|13457|13456|13454.5|13453.5|13457.3|13456.3|13454.1|13453.1|82
1651170530000|2022-04-28 18:28:50|13455.1|13454.1|13457|13456|13457|13456|13453.7|13452.7|66
1651170540000|2022-04-28 18:29:00|13456.6|13455.6|13457.7|13456.7|13458.8|13457.8|13456.3|13455.3|86
1651170550000|2022-04-28 18:29:10|13457.8|13456.8|13458.7|13457.7|13458.7|13457.7|13456.1|13455.1|39
1651170560000|2022-04-28 18:29:20|13458.6|13457.6|13457.8|13456.8|13459.6|13458.6|13456.3|13455.3|58
1651170570000|2022-04-28 18:29:30|13458|13457|13459.5|13458.5|13460|13459|13457.7|13456.7|84
1651170580000|2022-04-28 18:29:40|13459.3|13458.3|13456.7|13455.7|13460.3|13459.3|13456.7|13455.7|151
1651170590000|2022-04-28 18:29:50|13456.2|13455.2|13459.6|13458.6|13459.7|13458.7|13455.3|13454.3|75
1651170600000|2022-04-28 18:30:00|13459.7|13458.7|13460.2|13459.2|13460.6|13459.6|13457.3|13456.3|159
1651170610000|2022-04-28 18:30:10|13460.3|13459.3|13459.2|13458.2|13461.1|13460.1|13457.1|13456.1|101
1651170620000|2022-04-28 18:30:20|13459|13458|13461.3|13460.3|13461.8|13460.8|13457.3|13456.3|177
1651170630000|2022-04-28 18:30:30|13461.2|13460.2|13466.8|13465.8|13467.7|13466.7|13461.1|13460.1|326
1651170640000|2022-04-28 18:30:40|13467|13466|13464.8|13463.8|13467.2|13466.2|13463.6|13462.6|139
1651170650000|2022-04-28 18:30:50|13464.6|13463.6|13465.8|13464.8|13467.6|13466.6|13463.3|13462.3|140
1651170660000|2022-04-28 18:31:00|13465.6|13464.6|13461.8|13460.8|13465.6|13464.6|13460.1|13459.1|201
1651170670000|2022-04-28 18:31:10|13462|13461|13459|13458|13462.5|13461.5|13458.3|13457.3|103
1651170680000|2022-04-28 18:31:20|13458.8|13457.8|13455.6|13454.6|13458.8|13457.8|13454.1|13453.1|245
1651170690000|2022-04-28 18:31:30|13457.1|13456.1|13458.2|13457.2|13460.1|13459.1|13455.7|13454.7|132
1651170700000|2022-04-28 18:31:40|13457.8|13456.8|13457.5|13456.5|13458.7|13457.7|13456.8|13455.8|98
1651170710000|2022-04-28 18:31:50|13457.3|13456.3|13458.7|13457.7|13459|13458|13455.6|13454.6|101
1651170720000|2022-04-28 18:32:00|13458.8|13457.8|13454.3|13453.3|13458.8|13457.8|13454.3|13453.3|114
1651170730000|2022-04-28 18:32:10|13454.5|13453.5|13452.5|13451.5|13454.7|13453.7|13451.6|13450.6|166
1651170740000|2022-04-28 18:32:20|13452.6|13451.6|13447.8|13446.8|13455.2|13454.2|13447.1|13446.1|364
1651170750000|2022-04-28 18:32:30|13447.6|13446.6|13445.8|13444.8|13447.6|13446.6|13445|13444|125
1651170760000|2022-04-28 18:32:40|13446|13445|13445.8|13444.8|13447.1|13446.1|13443.5|13442.5|151
1651170770000|2022-04-28 18:32:50|13445.7|13444.7|13453.1|13452.1|13453.8|13452.8|13445.7|13444.7|220
1651170780000|2022-04-28 18:33:00|13453.2|13452.2|13454.1|13453.1|13455.1|13454.1|13452.8|13451.8|94
1651170790000|2022-04-28 18:33:10|13454.3|13453.3|13455.2|13454.2|13455.8|13454.8|13453.1|13452.1|108
1651170800000|2022-04-28 18:33:20|13455.1|13454.1|13456.8|13455.8|13457|13456|13454.2|13453.2|52
1651170810000|2022-04-28 18:33:30|13457|13456|13457.3|13456.3|13459|13458|13456.5|13455.5|85
1651170820000|2022-04-28 18:33:40|13457.5|13456.5|13458.7|13457.7|13460.2|13459.2|13457.5|13456.5|95
1651170830000|2022-04-28 18:33:50|13458.8|13457.8|13464.6|13463.6|13465.1|13464.1|13458.8|13457.8|161
1651170840000|2022-04-28 18:34:00|13464.2|13463.2|13466.5|13465.5|13466.8|13465.8|13463.2|13462.2|165
1651170850000|2022-04-28 18:34:10|13466.3|13465.3|13463.3|13462.3|13466.6|13465.6|13458.2|13457.2|494
1651170860000|2022-04-28 18:34:20|13463.5|13462.5|13465.8|13464.8|13467.3|13466.3|13463.5|13462.5|143
1651170870000|2022-04-28 18:34:30|13465.7|13464.7|13462.1|13461.1|13466.2|13465.2|13461.3|13460.3|71
1651170880000|2022-04-28 18:34:40|13462|13461|13463.8|13462.8|13464.5|13463.5|13461.3|13460.3|65
1651170890000|2022-04-28 18:34:50|13464|13463|13464.1|13463.1|13465|13464|13461.8|13460.8|107
1651170900000|2022-04-28 18:35:00|13463.7|13462.7|13467.3|13466.3|13467.3|13466.3|13463.5|13462.5|97
1651170910000|2022-04-28 18:35:10|13467.7|13466.7|13462.2|13461.2|13469|13468|13462|13461|108
1651170920000|2022-04-28 18:35:20|13462|13461|13465.8|13464.8|13466.2|13465.2|13461.7|13460.7|90
1651170930000|2022-04-28 18:35:30|13466|13465|13465.3|13464.3|13467|13466|13464.7|13463.7|65
1651170940000|2022-04-28 18:35:40|13465.2|13464.2|13465.3|13464.3|13466.6|13465.6|13465|13464|37
1651170950000|2022-04-28 18:35:50|13465.5|13464.5|13465|13464|13466|13465|13462.8|13461.8|65
1651170960000|2022-04-28 18:36:00|13465.1|13464.1|13468|13467|13468.3|13467.3|13464.5|13463.5|98
1651170970000|2022-04-28 18:36:10|13468.3|13467.3|13467.3|13466.3|13469.1|13468.1|13466.8|13465.8|108
1651170980000|2022-04-28 18:36:20|13467.1|13466.1|13464.7|13463.7|13467.6|13466.6|13464.5|13463.5|94
1651170990000|2022-04-28 18:36:30|13464.8|13463.8|13468.2|13467.2|13468.2|13467.2|13463.6|13462.6|80
1651171000000|2022-04-28 18:36:40|13468.1|13467.1|13468.8|13467.8|13470.1|13469.1|13468.1|13467.1|128
1651171010000|2022-04-28 18:36:50|13468.7|13467.7|13469.7|13468.7|13470|13469|13468.6|13467.6|57
1651171020000|2022-04-28 18:37:00|13469.6|13468.6|13471.3|13470.3|13471.8|13470.8|13469.2|13468.2|190
1651171030000|2022-04-28 18:37:10|13471.5|13470.5|13471.8|13470.8|13473.1|13472.1|13471.1|13470.1|169
1651171040000|2022-04-28 18:37:20|13472|13471|13473.1|13472.1|13474.1|13473.1|13471.8|13470.8|158
1651171050000|2022-04-28 18:37:30|13473.2|13472.2|13472.8|13471.8|13473.6|13472.6|13471.3|13470.3|145
1651171060000|2022-04-28 18:37:40|13473.2|13472.2|13473.5|13472.5|13473.7|13472.7|13472.2|13471.2|86
1651171070000|2022-04-28 18:37:50|13473.3|13472.3|13474.8|13473.8|13475.1|13474.1|13473.2|13472.2|111
1651171080000|2022-04-28 18:38:00|13475.2|13474.2|13479.5|13478.5|13480.3|13479.3|13474.8|13473.8|367
1651171090000|2022-04-28 18:38:10|13479.2|13478.2|13479.6|13478.6|13480.8|13479.8|13477.8|13476.8|165
1651171100000|2022-04-28 18:38:20|13479.8|13478.8|13480|13479|13480.7|13479.7|13479.1|13478.1|171
1651171110000|2022-04-28 18:38:30|13480.2|13479.2|13481.6|13480.6|13482.2|13481.2|13479.7|13478.7|152
1651171120000|2022-04-28 18:38:40|13481.7|13480.7|13480.6|13479.6|13482.7|13481.7|13480.1|13479.1|215
1651171130000|2022-04-28 18:38:50|13480.5|13479.5|13483.3|13482.3|13483.6|13482.6|13479.1|13478.1|159
1651171140000|2022-04-28 18:39:00|13483.1|13482.1|13479.7|13478.7|13484.1|13483.1|13479.7|13478.7|217
1651171150000|2022-04-28 18:39:10|13479.6|13478.6|13474.1|13473.1|13480.1|13479.1|13474|13473|385
1651171160000|2022-04-28 18:39:20|13473.6|13472.6|13474|13473|13475.6|13474.6|13471.3|13470.3|355
1651171170000|2022-04-28 18:39:30|13473.8|13472.8|13477.1|13476.1|13477.6|13476.6|13473.8|13472.8|232
1651171180000|2022-04-28 18:39:40|13477|13476|13472.8|13471.8|13477.5|13476.5|13472.8|13471.8|76
1651171190000|2022-04-28 18:39:50|13476.6|13475.6|13477.1|13476.1|13478.3|13477.3|13475|13474|311
1651171200000|2022-04-28 18:40:00|13477.2|13476.2|13482.6|13481.6|13482.6|13481.6|13476.7|13475.7|179
1651171210000|2022-04-28 18:40:10|13482.7|13481.7|13481.3|13480.3|13483.3|13482.3|13480.3|13479.3|119
1651171220000|2022-04-28 18:40:20|13481.6|13480.6|13480.5|13479.5|13482.1|13481.1|13479.8|13478.8|128
1651171230000|2022-04-28 18:40:30|13480.6|13479.6|13481.1|13480.1|13481.6|13480.6|13477.6|13476.6|235
1651171240000|2022-04-28 18:40:40|13480.2|13479.2|13478.6|13477.6|13481.7|13480.7|13477.5|13476.5|83
1651171250000|2022-04-28 18:40:50|13479.3|13478.3|13481.3|13480.3|13481.8|13480.8|13479.2|13478.2|159
1651171260000|2022-04-28 18:41:00|13481|13480|13479.1|13478.1|13482|13481|13476.7|13475.7|316
1651171270000|2022-04-28 18:41:10|13478.6|13477.6|13478.6|13477.6|13480.1|13479.1|13477.3|13476.3|117
1651171280000|2022-04-28 18:41:20|13478.5|13477.5|13475.2|13474.2|13479.1|13478.1|13474.7|13473.7|248
1651171290000|2022-04-28 18:41:30|13475.1|13474.1|13477.1|13476.1|13477.2|13476.2|13473.7|13472.7|74
1651171300000|2022-04-28 18:41:40|13477.8|13476.8|13478.7|13477.7|13480.5|13479.5|13476.3|13475.3|132
1651171310000|2022-04-28 18:41:50|13478.6|13477.6|13475|13474|13478.6|13477.6|13472.8|13471.8|87
1651171320000|2022-04-28 18:42:00|13475.1|13474.1|13472.5|13471.5|13475.1|13474.1|13471.8|13470.8|129
1651171330000|2022-04-28 18:42:10|13472.6|13471.6|13472.2|13471.2|13476.7|13475.7|13472|13471|144
1651171340000|2022-04-28 18:42:20|13472.1|13471.1|13474.3|13473.3|13475.5|13474.5|13472.1|13471.1|81
1651171350000|2022-04-28 18:42:30|13474.6|13473.6|13477.1|13476.1|13478.6|13477.6|13473.1|13472.1|113
1651171360000|2022-04-28 18:42:40|13477.5|13476.5|13475.8|13474.8|13478.8|13477.8|13475.7|13474.7|69
1651171370000|2022-04-28 18:42:50|13475.7|13474.7|13478.8|13477.8|13479.3|13478.3|13475.2|13474.2|123
1651171380000|2022-04-28 18:43:00|13478.5|13477.5|13480.6|13479.6|13480.7|13479.7|13478.3|13477.3|249
1651171390000|2022-04-28 18:43:10|13480.1|13479.1|13484.6|13483.6|13484.7|13483.7|13479.1|13478.1|772
1651171400000|2022-04-28 18:43:20|13484.5|13483.5|13485.6|13484.6|13486.3|13485.3|13482.7|13481.7|350
1651171410000|2022-04-28 18:43:30|13485.7|13484.7|13487.1|13486.1|13487.8|13486.8|13485.7|13484.7|167
1651171420000|2022-04-28 18:43:40|13487.2|13486.2|13490|13489|13490|13489|13486.2|13485.2|141
1651171430000|2022-04-28 18:43:50|13489.8|13488.8|13489.8|13488.8|13490.3|13489.3|13489|13488|172
1651171440000|2022-04-28 18:44:00|13490.3|13489.3|13491.6|13490.6|13491.6|13490.6|13489.1|13488.1|265
1651171450000|2022-04-28 18:44:10|13491.7|13490.7|13487.1|13486.1|13491.7|13490.7|13487|13486|232
1651171460000|2022-04-28 18:44:20|13487|13486|13491|13490|13492.1|13491.1|13487|13486|279
1651171470000|2022-04-28 18:44:30|13490.8|13489.8|13489.8|13488.8|13492.3|13491.3|13489|13488|130
1651171480000|2022-04-28 18:44:40|13489.7|13488.7|13490.3|13489.3|13491.2|13490.2|13489.3|13488.3|121
1651171490000|2022-04-28 18:44:50|13490.6|13489.6|13490.1|13489.1|13494.6|13493.6|13490|13489|399
1651171500000|2022-04-28 18:45:00|13489.8|13488.8|13490.5|13489.5|13492.8|13491.8|13488.5|13487.5|361
1651171510000|2022-04-28 18:45:10|13490.3|13489.3|13484.3|13483.3|13490.3|13489.3|13484.3|13483.3|276
1651171520000|2022-04-28 18:45:20|13484.5|13483.5|13486.8|13485.8|13487.3|13486.3|13481.5|13480.5|264
1651171530000|2022-04-28 18:45:30|13487.3|13486.3|13489.7|13488.7|13490.6|13489.6|13486.5|13485.5|77
1651171540000|2022-04-28 18:45:40|13489.8|13488.8|13492.6|13491.6|13492.8|13491.8|13488.3|13487.3|161
1651171550000|2022-04-28 18:45:50|13492.3|13491.3|13492.3|13491.3|13493.8|13492.8|13491|13490|301
1651171560000|2022-04-28 18:46:00|13492.1|13491.1|13495.6|13494.6|13495.6|13494.6|13491.8|13490.8|257
1651171570000|2022-04-28 18:46:10|13495.8|13494.8|13497|13496|13497.8|13496.8|13494.5|13493.5|205
1651171580000|2022-04-28 18:46:20|13497.1|13496.1|13498.3|13497.3|13500.2|13499.2|13494.8|13493.8|505
1651171590000|2022-04-28 18:46:30|13499|13498|13496.3|13495.3|13499.2|13498.2|13496.3|13495.3|166
1651171600000|2022-04-28 18:46:40|13497.3|13496.3|13494.1|13493.1|13497.6|13496.6|13494.1|13493.1|161
1651171610000|2022-04-28 18:46:50|13494.2|13493.2|13491.3|13490.3|13494.6|13493.6|13488.5|13487.5|272
1651171620000|2022-04-28 18:47:00|13491|13490|13488.5|13487.5|13492.3|13491.3|13488.1|13487.1|243
1651171630000|2022-04-28 18:47:10|13488.3|13487.3|13494.1|13493.1|13494.7|13493.7|13487.6|13486.6|193
1651171640000|2022-04-28 18:47:20|13494.2|13493.2|13491.8|13490.8|13494.2|13493.2|13491.6|13490.6|109
1651171650000|2022-04-28 18:47:30|13492.3|13491.3|13492.2|13491.2|13493.5|13492.5|13491|13490|123
1651171660000|2022-04-28 18:47:40|13492.1|13491.1|13490.3|13489.3|13492.3|13491.3|13489.8|13488.8|161
1651171670000|2022-04-28 18:47:50|13490.1|13489.1|13492.6|13491.6|13493.8|13492.8|13488.8|13487.8|203
1651171680000|2022-04-28 18:48:00|13492.8|13491.8|13492.3|13491.3|13495.6|13494.6|13492|13491|336
1651171690000|2022-04-28 18:48:10|13492.5|13491.5|13495.1|13494.1|13495.6|13494.6|13490.3|13489.3|188
1651171700000|2022-04-28 18:48:20|13495|13494|13497.1|13496.1|13498.3|13497.3|13494.7|13493.7|318
1651171710000|2022-04-28 18:48:30|13496.8|13495.8|13495.8|13494.8|13498.8|13497.8|13495.5|13494.5|303
1651171720000|2022-04-28 18:48:40|13496.6|13495.6|13494.6|13493.6|13498.1|13497.1|13494.1|13493.1|171
1651171730000|2022-04-28 18:48:50|13495.5|13494.5|13495.6|13494.6|13497.5|13496.5|13495.5|13494.5|97
1651171740000|2022-04-28 18:49:00|13495.8|13494.8|13497.5|13496.5|13498.8|13497.8|13495.8|13494.8|116
1651171750000|2022-04-28 18:49:10|13497.6|13496.6|13498.8|13497.8|13499.3|13498.3|13497.2|13496.2|156
1651171760000|2022-04-28 18:49:20|13499.1|13498.1|13498.6|13497.6|13499.6|13498.6|13497.2|13496.2|156
1651171770000|2022-04-28 18:49:30|13498|13497|13500.6|13499.6|13501|13500|13497.6|13496.6|149
1651171780000|2022-04-28 18:49:40|13500.7|13499.7|13501.3|13500.3|13501.6|13500.6|13500.1|13499.1|92
1651171790000|2022-04-28 18:49:50|13501.2|13500.2|13506.1|13505.1|13506.1|13505.1|13500.8|13499.8|348
1651171800000|2022-04-28 18:50:00|13506|13505|13503|13502|13506.1|13505.1|13503|13502|289
1651171810000|2022-04-28 18:50:10|13502.8|13501.8|13506.6|13505.6|13507.3|13506.3|13502.8|13501.8|330
1651171820000|2022-04-28 18:50:20|13507.3|13506.3|13512.1|13511.1|13512.3|13511.3|13507.3|13506.3|491
1651171830000|2022-04-28 18:50:30|13512.2|13511.2|13514.1|13513.1|13514.3|13513.3|13511.5|13510.5|273
1651171840000|2022-04-28 18:50:40|13514|13513|13514.8|13513.8|13516.1|13515.1|13513.2|13512.2|375
1651171850000|2022-04-28 18:50:50|13515|13514|13518.8|13517.8|13518.8|13517.8|13514.5|13513.5|210
1651171860000|2022-04-28 18:51:00|13519|13518|13520.2|13519.2|13521.8|13520.8|13518|13517|517
1651171870000|2022-04-28 18:51:10|13520.3|13519.3|13518.1|13517.1|13520.5|13519.5|13517.8|13516.8|192
1651171880000|2022-04-28 18:51:20|13518|13517|13520.8|13519.8|13521.1|13520.1|13517.8|13516.8|289
1651171890000|2022-04-28 18:51:30|13520.6|13519.6|13516.7|13515.7|13520.8|13519.8|13516.6|13515.6|318
1651171900000|2022-04-28 18:51:40|13516.8|13515.8|13519.1|13518.1|13519.6|13518.6|13515.2|13514.2|205
1651171910000|2022-04-28 18:51:50|13519.3|13518.3|13521.8|13520.8|13521.8|13520.8|13518.8|13517.8|200
1651171920000|2022-04-28 18:52:00|13521.7|13520.7|13520.8|13519.8|13523.8|13522.8|13520|13519|364
1651171930000|2022-04-28 18:52:10|13520.7|13519.7|13518.2|13517.2|13521.8|13520.8|13517.6|13516.6|234
1651171940000|2022-04-28 18:52:20|13518.3|13517.3|13517.1|13516.1|13519.6|13518.6|13516.7|13515.7|122
1651171950000|2022-04-28 18:52:30|13516.8|13515.8|13514|13513|13516.8|13515.8|13513.3|13512.3|255
1651171960000|2022-04-28 18:52:40|13514.1|13513.1|13514.3|13513.3|13516.1|13515.1|13513.3|13512.3|237
1651171970000|2022-04-28 18:52:50|13514.5|13513.5|13514.2|13513.2|13515.6|13514.6|13512.3|13511.3|94
1651171980000|2022-04-28 18:53:00|13514.1|13513.1|13510.6|13509.6|13514.1|13513.1|13510.2|13509.2|181
1651171990000|2022-04-28 18:53:10|13510.7|13509.7|13507.3|13506.3|13510.8|13509.8|13507.3|13506.3|227
1651172000000|2022-04-28 18:53:20|13508|13507|13507.1|13506.1|13508.6|13507.6|13505.6|13504.6|184
1651172010000|2022-04-28 18:53:30|13506.5|13505.5|13505.1|13504.1|13507.2|13506.2|13504.8|13503.8|233
1651172020000|2022-04-28 18:53:40|13505.2|13504.2|13505.1|13504.1|13508.5|13507.5|13504.8|13503.8|271
1651172030000|2022-04-28 18:53:50|13506.1|13505.1|13503.5|13502.5|13508|13507|13502.1|13501.1|274
1651172040000|2022-04-28 18:54:00|13503.3|13502.3|13501.8|13500.8|13505|13504|13501.1|13500.1|314
1651172050000|2022-04-28 18:54:10|13501.7|13500.7|13500.3|13499.3|13503.7|13502.7|13500.3|13499.3|169
1651172060000|2022-04-28 18:54:20|13500.8|13499.8|13494.5|13493.5|13500.8|13499.8|13494.3|13493.3|409
1651172070000|2022-04-28 18:54:30|13494.1|13493.1|13487.6|13486.6|13494.6|13493.6|13486.8|13485.8|472
1651172080000|2022-04-28 18:54:40|13488.3|13487.3|13489.3|13488.3|13491.3|13490.3|13488|13487|243
1651172090000|2022-04-28 18:54:50|13489.5|13488.5|13487.3|13486.3|13490.6|13489.6|13487.3|13486.3|206
1651172100000|2022-04-28 18:55:00|13487.2|13486.2|13482.8|13481.8|13487.2|13486.2|13482.2|13481.2|382
1651172110000|2022-04-28 18:55:10|13483|13482|13482.7|13481.7|13484.6|13483.6|13480.1|13479.1|216
1651172120000|2022-04-28 18:55:20|13483|13482|13486.8|13485.8|13488.3|13487.3|13483|13482|253
1651172130000|2022-04-28 18:55:30|13485.8|13484.8|13485.5|13484.5|13487.1|13486.1|13483.8|13482.8|117
1651172140000|2022-04-28 18:55:40|13485.7|13484.7|13485.3|13484.3|13488.1|13487.1|13484.7|13483.7|126
1651172150000|2022-04-28 18:55:50|13485.7|13484.7|13487.7|13486.7|13489.1|13488.1|13484.2|13483.2|104
1651172160000|2022-04-28 18:56:00|13487.6|13486.6|13492.3|13491.3|13495.1|13494.1|13487.5|13486.5|275
1651172170000|2022-04-28 18:56:10|13493.2|13492.2|13493.8|13492.8|13496.7|13495.7|13493.2|13492.2|177
1651172180000|2022-04-28 18:56:20|13494.1|13493.1|13494.2|13493.2|13496|13495|13493.5|13492.5|114
1651172190000|2022-04-28 18:56:30|13493.8|13492.8|13494.7|13493.7|13495.7|13494.7|13493.8|13492.8|65
1651172200000|2022-04-28 18:56:40|13494.6|13493.6|13489.1|13488.1|13494.6|13493.6|13489.1|13488.1|160
1651172210000|2022-04-28 18:56:50|13489.3|13488.3|13492.6|13491.6|13493|13492|13489.3|13488.3|116
1651172220000|2022-04-28 18:57:00|13492.5|13491.5|13493.6|13492.6|13494.6|13493.6|13491.3|13490.3|129
1651172230000|2022-04-28 18:57:10|13493.8|13492.8|13494|13493|13494.6|13493.6|13492.1|13491.1|86
1651172240000|2022-04-28 18:57:20|13493.8|13492.8|13495.5|13494.5|13496|13495|13493.5|13492.5|86
1651172250000|2022-04-28 18:57:30|13495.6|13494.6|13494.8|13493.8|13497|13496|13494.6|13493.6|88
1651172260000|2022-04-28 18:57:40|13495|13494|13497.2|13496.2|13497.2|13496.2|13494.7|13493.7|83
1651172270000|2022-04-28 18:57:50|13497.3|13496.3|13498|13497|13499.7|13498.7|13495.8|13494.8|176
1651172280000|2022-04-28 18:58:00|13497.8|13496.8|13496|13495|13500|13499|13494|13493|168
1651172290000|2022-04-28 18:58:10|13495.8|13494.8|13494.5|13493.5|13496.6|13495.6|13493.8|13492.8|65
1651172300000|2022-04-28 18:58:20|13494.3|13493.3|13495.7|13494.7|13496.1|13495.1|13492|13491|118
1651172310000|2022-04-28 18:58:30|13495.8|13494.8|13496.1|13495.1|13498.2|13497.2|13494.7|13493.7|135
1651172320000|2022-04-28 18:58:40|13496.2|13495.2|13491.5|13490.5|13497.3|13496.3|13490.6|13489.6|310
1651172330000|2022-04-28 18:58:50|13491.7|13490.7|13490.7|13489.7|13494|13493|13489.1|13488.1|129
1651172340000|2022-04-28 18:59:00|13490.8|13489.8|13491.7|13490.7|13492|13491|13489.6|13488.6|84
1651172350000|2022-04-28 18:59:10|13491.3|13490.3|13497.2|13496.2|13498.2|13497.2|13490.7|13489.7|123
1651172360000|2022-04-28 18:59:20|13497.8|13496.8|13498|13497|13500.2|13499.2|13497|13496|131
1651172370000|2022-04-28 18:59:30|13498.1|13497.1|13496.5|13495.5|13499.1|13498.1|13496.1|13495.1|61
1651172380000|2022-04-28 18:59:40|13496.7|13495.7|13493.1|13492.1|13496.8|13495.8|13492.2|13491.2|67
1651172390000|2022-04-28 18:59:50|13492.7|13491.7|13495.3|13494.3|13499.5|13498.5|13492.7|13491.7|111
1651172400000|2022-04-28 19:00:00|13495.2|13494.2|13491.1|13490.1|13495.3|13494.3|13489.1|13488.1|176
1651172410000|2022-04-28 19:00:10|13490.7|13489.7|13488.7|13487.7|13491.1|13490.1|13487.3|13486.3|218
1651172420000|2022-04-28 19:00:20|13488.5|13487.5|13486.6|13485.6|13488.7|13487.7|13484.1|13483.1|221
1651172430000|2022-04-28 19:00:30|13486.3|13485.3|13486.7|13485.7|13488.5|13487.5|13484.8|13483.8|98
1651172440000|2022-04-28 19:00:40|13486.6|13485.6|13490.2|13489.2|13491.2|13490.2|13485.5|13484.5|88
1651172450000|2022-04-28 19:00:50|13490|13489|13484.7|13483.7|13491.2|13490.2|13484.6|13483.6|80
1651172460000|2022-04-28 19:01:00|13484.8|13483.8|13479|13478|13484.8|13483.8|13476.8|13475.8|283
1651172470000|2022-04-28 19:01:10|13479.1|13478.1|13479|13478|13481.6|13480.6|13477.8|13476.8|177
1651172480000|2022-04-28 19:01:20|13478.6|13477.6|13477.3|13476.3|13480.6|13479.6|13476.8|13475.8|180
1651172490000|2022-04-28 19:01:30|13477.1|13476.1|13483.3|13482.3|13483.3|13482.3|13476|13475|169
1651172500000|2022-04-28 19:01:40|13483.1|13482.1|13482.2|13481.2|13484|13483|13481.6|13480.6|103
1651172510000|2022-04-28 19:01:50|13482.1|13481.1|13481.5|13480.5|13482.5|13481.5|13480.3|13479.3|63
1651172520000|2022-04-28 19:02:00|13481.3|13480.3|13478.1|13477.1|13483|13482|13477.6|13476.6|123
1651172530000|2022-04-28 19:02:10|13478.2|13477.2|13483.8|13482.8|13484.3|13483.3|13478.2|13477.2|126
1651172540000|2022-04-28 19:02:20|13483.6|13482.6|13485.1|13484.1|13485.5|13484.5|13480.6|13479.6|143
1651172550000|2022-04-28 19:02:30|13484.8|13483.8|13484.2|13483.2|13486.3|13485.3|13481.6|13480.6|129
1651172560000|2022-04-28 19:02:40|13484.1|13483.1|13484.5|13483.5|13487.1|13486.1|13483.8|13482.8|110
1651172570000|2022-04-28 19:02:50|13482.2|13481.2|13484.3|13483.3|13484.6|13483.6|13480.6|13479.6|96
1651172580000|2022-04-28 19:03:00|13484.2|13483.2|13480.5|13479.5|13485.2|13484.2|13479.2|13478.2|119
1651172590000|2022-04-28 19:03:10|13480.2|13479.2|13479.5|13478.5|13481.3|13480.3|13477.2|13476.2|144
1651172600000|2022-04-28 19:03:20|13479.2|13478.2|13477.8|13476.8|13479.5|13478.5|13475|13474|182
1651172610000|2022-04-28 19:03:30|13478|13477|13483.3|13482.3|13484.3|13483.3|13478|13477|283
1651172620000|2022-04-28 19:03:40|13483.5|13482.5|13490.2|13489.2|13492|13491|13482.3|13481.3|350
1651172630000|2022-04-28 19:03:50|13490.3|13489.3|13493.7|13492.7|13494.5|13493.5|13488.2|13487.2|192
1651172640000|2022-04-28 19:04:00|13493.6|13492.6|13501.5|13500.5|13501.5|13500.5|13493.6|13492.6|357
1651172650000|2022-04-28 19:04:10|13501.7|13500.7|13501|13500|13504.1|13503.1|13500.5|13499.5|331
1651172660000|2022-04-28 19:04:20|13501.1|13500.1|13500.8|13499.8|13501.1|13500.1|13497.2|13496.2|136
1651172670000|2022-04-28 19:04:30|13501|13500|13495|13494|13501.2|13500.2|13493|13492|413
1651172680000|2022-04-28 19:04:40|13494.8|13493.8|13491.7|13490.7|13496.3|13495.3|13491|13490|264
1651172690000|2022-04-28 19:04:50|13491.6|13490.6|13492|13491|13492.5|13491.5|13489|13488|124
1651172700000|2022-04-28 19:05:00|13492.1|13491.1|13498.3|13497.3|13499.2|13498.2|13490.8|13489.8|156
1651172710000|2022-04-28 19:05:10|13498.2|13497.2|13499.8|13498.8|13501.2|13500.2|13497.8|13496.8|154
1651172720000|2022-04-28 19:05:20|13499.2|13498.2|13500.8|13499.8|13501.8|13500.8|13498.5|13497.5|88
1651172730000|2022-04-28 19:05:30|13501|13500|13502|13501|13503.1|13502.1|13499.5|13498.5|81
1651172740000|2022-04-28 19:05:40|13501.8|13500.8|13498.5|13497.5|13501.8|13500.8|13498.1|13497.1|83
1651172750000|2022-04-28 19:05:50|13497.8|13496.8|13500|13499|13500|13499|13497.1|13496.1|71
1651172760000|2022-04-28 19:06:00|13499.8|13498.8|13504.5|13503.5|13505.3|13504.3|13499.8|13498.8|133
1651172770000|2022-04-28 19:06:10|13504.6|13503.6|13503.2|13502.2|13505.7|13504.7|13501.1|13500.1|148
1651172780000|2022-04-28 19:06:20|13503.1|13502.1|13506.5|13505.5|13507.1|13506.1|13503.1|13502.1|88
1651172790000|2022-04-28 19:06:30|13506.6|13505.6|13507.7|13506.7|13508.8|13507.8|13505.8|13504.8|141
1651172800000|2022-04-28 19:06:40|13508|13507|13508.1|13507.1|13510|13509|13507.5|13506.5|202
1651172810000|2022-04-28 19:06:50|13508.2|13507.2|13509.7|13508.7|13510.5|13509.5|13507.6|13506.6|111
1651172820000|2022-04-28 19:07:00|13510.1|13509.1|13507.5|13506.5|13511.5|13510.5|13506.1|13505.1|222
1651172830000|2022-04-28 19:07:10|13507.3|13506.3|13504.6|13503.6|13508.2|13507.2|13503.7|13502.7|128
1651172840000|2022-04-28 19:07:20|13504.5|13503.5|13506.3|13505.3|13506.6|13505.6|13501.7|13500.7|156
1651172850000|2022-04-28 19:07:30|13506.2|13505.2|13508.3|13507.3|13509.3|13508.3|13506.1|13505.1|95
1651172860000|2022-04-28 19:07:40|13508.7|13507.7|13507.2|13506.2|13509.1|13508.1|13505|13504|148
1651172870000|2022-04-28 19:07:50|13506.7|13505.7|13510.5|13509.5|13511|13510|13504.2|13503.2|113
1651172880000|2022-04-28 19:08:00|13510.7|13509.7|13512.5|13511.5|13512.6|13511.6|13509|13508|103
1651172890000|2022-04-28 19:08:10|13512.2|13511.2|13515.3|13514.3|13516.3|13515.3|13510.6|13509.6|269
1651172900000|2022-04-28 19:08:20|13516|13515|13511.5|13510.5|13516.2|13515.2|13511.1|13510.1|147
1651172910000|2022-04-28 19:08:30|13511.7|13510.7|13513.7|13512.7|13514|13513|13511.6|13510.6|79
1651172920000|2022-04-28 19:08:40|13513.6|13512.6|13514.5|13513.5|13515.3|13514.3|13512|13511|93
1651172930000|2022-04-28 19:08:50|13514.6|13513.6|13515.3|13514.3|13515.6|13514.6|13513.1|13512.1|75
1651172940000|2022-04-28 19:09:00|13515.2|13514.2|13509.5|13508.5|13516.5|13515.5|13508.5|13507.5|108
1651172950000|2022-04-28 19:09:10|13509.3|13508.3|13509.7|13508.7|13511|13510|13508.8|13507.8|83
1651172960000|2022-04-28 19:09:20|13509.8|13508.8|13511.3|13510.3|13513|13512|13509.3|13508.3|90
1651172970000|2022-04-28 19:09:30|13511.5|13510.5|13509.3|13508.3|13513.7|13512.7|13509.3|13508.3|105
1651172980000|2022-04-28 19:09:40|13508.8|13507.8|13510.3|13509.3|13511|13510|13508.8|13507.8|76
1651172990000|2022-04-28 19:09:50|13510.5|13509.5|13508.3|13507.3|13511.5|13510.5|13507.3|13506.3|103
1651173000000|2022-04-28 19:10:00|13508.7|13507.7|13501.6|13500.6|13509.5|13508.5|13501|13500|258
1651173010000|2022-04-28 19:10:10|13502|13501|13503.1|13502.1|13503.1|13502.1|13497.2|13496.2|276
1651173020000|2022-04-28 19:10:20|13502.7|13501.7|13492.2|13491.2|13503.1|13502.1|13490.8|13489.8|647
1651173030000|2022-04-28 19:10:30|13492|13491|13497.7|13496.7|13498|13497|13489|13488|208
1651173040000|2022-04-28 19:10:40|13498|13497|13495.5|13494.5|13499.8|13498.8|13495.2|13494.2|101
1651173050000|2022-04-28 19:10:50|13495.6|13494.6|13497.7|13496.7|13497.8|13496.8|13494.3|13493.3|133
1651173060000|2022-04-28 19:11:00|13497.8|13496.8|13500.2|13499.2|13502.1|13501.1|13497.2|13496.2|122
1651173070000|2022-04-28 19:11:10|13500.8|13499.8|13502.7|13501.7|13502.8|13501.8|13496.5|13495.5|159
1651173080000|2022-04-28 19:11:20|13502.8|13501.8|13499|13498|13503.5|13502.5|13498.2|13497.2|64
1651173090000|2022-04-28 19:11:30|13499.3|13498.3|13500.7|13499.7|13501.3|13500.3|13497.7|13496.7|92
1651173100000|2022-04-28 19:11:40|13500.8|13499.8|13502.8|13501.8|13503.2|13502.2|13500.7|13499.7|84
1651173110000|2022-04-28 19:11:50|13502.7|13501.7|13501|13500|13503.8|13502.8|13500|13499|60
1651173120000|2022-04-28 19:12:00|13501.1|13500.1|13500.3|13499.3|13501.6|13500.6|13495.5|13494.5|155
1651173130000|2022-04-28 19:12:10|13500.7|13499.7|13497.1|13496.1|13500.7|13499.7|13496.5|13495.5|83
1651173140000|2022-04-28 19:12:20|13496.7|13495.7|13496.5|13495.5|13498.1|13497.1|13491.1|13490.1|481
1651173150000|2022-04-28 19:12:30|13496.7|13495.7|13491.8|13490.8|13498.1|13497.1|13491.2|13490.2|173
1651173160000|2022-04-28 19:12:40|13491.7|13490.7|13494|13493|13494.7|13493.7|13491.7|13490.7|88
1651173170000|2022-04-28 19:12:50|13494.2|13493.2|13497.6|13496.6|13497.8|13496.8|13493.2|13492.2|113
1651173180000|2022-04-28 19:13:00|13497.8|13496.8|13498.2|13497.2|13499.1|13498.1|13496|13495|81
1651173190000|2022-04-28 19:13:10|13498.1|13497.1|13496.5|13495.5|13499.2|13498.2|13494.3|13493.3|46
1651173200000|2022-04-28 19:13:20|13496.3|13495.3|13498.2|13497.2|13498.7|13497.7|13495.2|13494.2|97
1651173210000|2022-04-28 19:13:30|13498.5|13497.5|13500.2|13499.2|13501.7|13500.7|13497.5|13496.5|86
1651173220000|2022-04-28 19:13:40|13500.7|13499.7|13500.6|13499.6|13502.7|13501.7|13498.8|13497.8|121
1651173230000|2022-04-28 19:13:50|13500.5|13499.5|13505|13504|13505|13504|13499|13498|114
1651173240000|2022-04-28 19:14:00|13505.3|13504.3|13505.2|13504.2|13506.5|13505.5|13502.1|13501.1|124
1651173250000|2022-04-28 19:14:10|13505.3|13504.3|13505.2|13504.2|13506.7|13505.7|13504.6|13503.6|97
1651173260000|2022-04-28 19:14:20|13505.1|13504.1|13501.3|13500.3|13505.2|13504.2|13498.5|13497.5|96
1651173270000|2022-04-28 19:14:30|13501.5|13500.5|13504.1|13503.1|13505|13504|13501|13500|55
1651173280000|2022-04-28 19:14:40|13504.2|13503.2|13499.7|13498.7|13504.2|13503.2|13499.5|13498.5|69
1651173290000|2022-04-28 19:14:50|13499.6|13498.6|13499.3|13498.3|13501|13500|13498.2|13497.2|73
1651173300000|2022-04-28 19:15:00|13499.8|13498.8|13497.2|13496.2|13500|13499|13495.3|13494.3|106
1651173310000|2022-04-28 19:15:10|13497.1|13496.1|13497.1|13496.1|13498.8|13497.8|13492.7|13491.7|131
1651173320000|2022-04-28 19:15:20|13497|13496|13493.2|13492.2|13498.6|13497.6|13492.8|13491.8|81
1651173330000|2022-04-28 19:15:30|13493.1|13492.1|13491.6|13490.6|13494|13493|13488.8|13487.8|189
1651173340000|2022-04-28 19:15:40|13491.7|13490.7|13493.6|13492.6|13494.6|13493.6|13490|13489|111
1651173350000|2022-04-28 19:15:50|13493.7|13492.7|13489.8|13488.8|13494.2|13493.2|13489.3|13488.3|90
1651173360000|2022-04-28 19:16:00|13490.5|13489.5|13495.2|13494.2|13495.8|13494.8|13490.5|13489.5|138
1651173370000|2022-04-28 19:16:10|13495.1|13494.1|13497.8|13496.8|13497.8|13496.8|13493.5|13492.5|142
1651173380000|2022-04-28 19:16:20|13498.3|13497.3|13504.1|13503.1|13504.1|13503.1|13498.3|13497.3|149
1651173390000|2022-04-28 19:16:30|13503.5|13502.5|13502.2|13501.2|13504.3|13503.3|13501.2|13500.2|124
1651173400000|2022-04-28 19:16:40|13502.1|13501.1|13506.2|13505.2|13508.7|13507.7|13502.1|13501.1|195
1651173410000|2022-04-28 19:16:50|13506.3|13505.3|13509.2|13508.2|13510.5|13509.5|13506.2|13505.2|149
1651173420000|2022-04-28 19:17:00|13509.1|13508.1|13507.3|13506.3|13512.7|13511.7|13507.3|13506.3|102
1651173430000|2022-04-28 19:17:10|13507.5|13506.5|13503.5|13502.5|13508.3|13507.3|13501|13500|149
1651173440000|2022-04-28 19:17:20|13503|13502|13499.5|13498.5|13503.1|13502.1|13499|13498|133
1651173450000|2022-04-28 19:17:30|13499.3|13498.3|13499.7|13498.7|13501.5|13500.5|13498.8|13497.8|109
1651173460000|2022-04-28 19:17:40|13500|13499|13501.1|13500.1|13501.2|13500.2|13498.8|13497.8|99
1651173470000|2022-04-28 19:17:50|13501|13500|13503.5|13502.5|13504.3|13503.3|13501|13500|47
1651173480000|2022-04-28 19:18:00|13503|13502|13504.2|13503.2|13505.5|13504.5|13501.8|13500.8|63
1651173490000|2022-04-28 19:18:10|13504.1|13503.1|13502|13501|13505.2|13504.2|13501.5|13500.5|72
1651173500000|2022-04-28 19:18:20|13501.7|13500.7|13500.6|13499.6|13503.5|13502.5|13500.1|13499.1|52
1651173510000|2022-04-28 19:18:30|13500.5|13499.5|13504|13503|13506.2|13505.2|13500.2|13499.2|73
1651173520000|2022-04-28 19:18:40|13504.2|13503.2|13503.7|13502.7|13504.7|13503.7|13502.8|13501.8|52
1651173530000|2022-04-28 19:18:50|13503.8|13502.8|13503|13502|13505.7|13504.7|13502.8|13501.8|37
1651173540000|2022-04-28 19:19:00|13502.8|13501.8|13505.8|13504.8|13507.5|13506.5|13502.2|13501.2|105
1651173550000|2022-04-28 19:19:10|13506|13505|13504.5|13503.5|13506.8|13505.8|13504|13503|104
1651173560000|2022-04-28 19:19:20|13505|13504|13506.5|13505.5|13507.3|13506.3|13505|13504|49
1651173570000|2022-04-28 19:19:30|13506.3|13505.3|13510.7|13509.7|13512.3|13511.3|13505.3|13504.3|127
1651173580000|2022-04-28 19:19:40|13511|13510|13513|13512|13514.8|13513.8|13511|13510|224
1651173590000|2022-04-28 19:19:50|13512.8|13511.8|13514.2|13513.2|13514.8|13513.8|13511.7|13510.7|104
1651173600000|2022-04-28 19:20:00|13515.9|13514.9|13517.9|13516.9|13518.1|13517.1|13515.4|13514.4|146
1651173610000|2022-04-28 19:20:10|13517.1|13516.1|13515.2|13514.2|13517.8|13516.8|13514.8|13513.8|214
1651173620000|2022-04-28 19:20:20|13515.3|13514.3|13511.1|13510.1|13515.6|13514.6|13510.7|13509.7|144
1651173630000|2022-04-28 19:20:30|13510.7|13509.7|13512.3|13511.3|13513.6|13512.6|13510.6|13509.6|93
1651173640000|2022-04-28 19:20:40|13511.9|13510.9|13510.4|13509.4|13513.9|13512.9|13510.2|13509.2|77
1651173650000|2022-04-28 19:20:50|13510.6|13509.6|13511.2|13510.2|13514.3|13513.3|13509.2|13508.2|89
1651173660000|2022-04-28 19:21:00|13511.1|13510.1|13512.6|13511.6|13514.3|13513.3|13510.7|13509.7|136
1651173670000|2022-04-28 19:21:10|13512.7|13511.7|13514.2|13513.2|13515.1|13514.1|13509.8|13508.8|104
1651173680000|2022-04-28 19:21:20|13513.7|13512.7|13515.8|13514.8|13516.3|13515.3|13513.3|13512.3|130
1651173690000|2022-04-28 19:21:30|13515.7|13514.7|13521.3|13520.3|13521.8|13520.8|13515.7|13514.7|368
1651173700000|2022-04-28 19:21:40|13521.4|13520.4|13517.6|13516.6|13521.7|13520.7|13517.4|13516.4|232
1651173710000|2022-04-28 19:21:50|13517.8|13516.8|13516.4|13515.4|13518.4|13517.4|13515.6|13514.6|89
1651173720000|2022-04-28 19:22:00|13516.6|13515.6|13517.2|13516.2|13519.7|13518.7|13515.8|13514.8|82
1651173730000|2022-04-28 19:22:10|13517.7|13516.7|13520.4|13519.4|13522.3|13521.3|13517.7|13516.7|116
1651173740000|2022-04-28 19:22:20|13520.3|13519.3|13524.1|13523.1|13524.7|13523.7|13519.1|13518.1|329
1651173750000|2022-04-28 19:22:30|13524.9|13523.9|13527.6|13526.6|13528.3|13527.3|13524.4|13523.4|424
1651173760000|2022-04-28 19:22:40|13527.8|13526.8|13532.9|13531.9|13535.4|13534.4|13525.7|13524.7|855
1651173770000|2022-04-28 19:22:50|13532.7|13531.7|13534.4|13533.4|13536.2|13535.2|13532.3|13531.3|312
1651173780000|2022-04-28 19:23:00|13534.7|13533.7|13538.2|13537.2|13538.6|13537.6|13534.7|13533.7|290
1651173790000|2022-04-28 19:23:10|13537.2|13536.2|13536.6|13535.6|13538.2|13537.2|13533.8|13532.8|214
1651173800000|2022-04-28 19:23:20|13536.4|13535.4|13536.6|13535.6|13538.9|13537.9|13535.4|13534.4|133
1651173810000|2022-04-28 19:23:30|13536.7|13535.7|13533.3|13532.3|13537.2|13536.2|13533.2|13532.2|126
1651173820000|2022-04-28 19:23:40|13533.4|13532.4|13534.7|13533.7|13536.6|13535.6|13533.4|13532.4|131
1651173830000|2022-04-28 19:23:50|13534.8|13533.8|13539.2|13538.2|13539.2|13538.2|13534.6|13533.6|148
1651173840000|2022-04-28 19:24:00|13538.8|13537.8|13540.6|13539.6|13541.8|13540.8|13538.2|13537.2|230
1651173850000|2022-04-28 19:24:10|13540.4|13539.4|13538.1|13537.1|13540.6|13539.6|13537.1|13536.1|232
1651173860000|2022-04-28 19:24:20|13537.6|13536.6|13539.3|13538.3|13539.6|13538.6|13536.3|13535.3|202
1651173870000|2022-04-28 19:24:30|13539.7|13538.7|13539.4|13538.4|13539.8|13538.8|13537.4|13536.4|137
1651173880000|2022-04-28 19:24:40|13539.3|13538.3|13539.4|13538.4|13541.8|13540.8|13538.7|13537.7|132
1651173890000|2022-04-28 19:24:50|13539.8|13538.8|13542.1|13541.1|13542.1|13541.1|13539.4|13538.4|180
1651173900000|2022-04-28 19:25:00|13542.2|13541.2|13538.9|13537.9|13542.8|13541.8|13536.6|13535.6|237
1651173910000|2022-04-28 19:25:10|13538.8|13537.8|13541.1|13540.1|13541.7|13540.7|13537.1|13536.1|187
1651173920000|2022-04-28 19:25:20|13541.2|13540.2|13538.2|13537.2|13541.8|13540.8|13535.4|13534.4|147
1651173930000|2022-04-28 19:25:30|13538.3|13537.3|13540.1|13539.1|13542.8|13541.8|13538.3|13537.3|246
1651173940000|2022-04-28 19:25:40|13540.4|13539.4|13540.2|13539.2|13541.9|13540.9|13539.6|13538.6|149
1651173950000|2022-04-28 19:25:50|13539.4|13538.4|13539.3|13538.3|13541.1|13540.1|13537.3|13536.3|238
1651173960000|2022-04-28 19:26:00|13538.3|13537.3|13538.6|13537.6|13540.8|13539.8|13538.1|13537.1|267
1651173970000|2022-04-28 19:26:10|13539.1|13538.1|13537.7|13536.7|13540.6|13539.6|13537.7|13536.7|208
1651173980000|2022-04-28 19:26:20|13537.6|13536.6|13531.9|13530.9|13538.8|13537.8|13531.6|13530.6|207
1651173990000|2022-04-28 19:26:30|13532.1|13531.1|13526.3|13525.3|13533.1|13532.1|13525.7|13524.7|324
1651174000000|2022-04-28 19:26:40|13526.4|13525.4|13521.2|13520.2|13528.1|13527.1|13519.8|13518.8|410
1651174010000|2022-04-28 19:26:50|13521.1|13520.1|13522.1|13521.1|13525.8|13524.8|13518.3|13517.3|412
1651174020000|2022-04-28 19:27:00|13522.2|13521.2|13524.3|13523.3|13524.3|13523.3|13517.6|13516.6|272
1651174030000|2022-04-28 19:27:10|13524.4|13523.4|13523.6|13522.6|13527.2|13526.2|13523.2|13522.2|260
1651174040000|2022-04-28 19:27:20|13523.7|13522.7|13525.1|13524.1|13525.6|13524.6|13522.1|13521.1|127
1651174050000|2022-04-28 19:27:30|13525.2|13524.2|13526.7|13525.7|13529.1|13528.1|13523.8|13522.8|155
1651174060000|2022-04-28 19:27:40|13526.6|13525.6|13524.9|13523.9|13527.3|13526.3|13524.1|13523.1|60
1651174070000|2022-04-28 19:27:50|13525.2|13524.2|13526.8|13525.8|13527.3|13526.3|13524.1|13523.1|69
1651174080000|2022-04-28 19:28:00|13527.3|13526.3|13529.3|13528.3|13529.7|13528.7|13525.9|13524.9|133
1651174090000|2022-04-28 19:28:10|13529.1|13528.1|13529.9|13528.9|13532.1|13531.1|13528.7|13527.7|190
1651174100000|2022-04-28 19:28:20|13530.1|13529.1|13528.6|13527.6|13531.3|13530.3|13527.4|13526.4|88
1651174110000|2022-04-28 19:28:30|13528.8|13527.8|13521.3|13520.3|13528.8|13527.8|13521.2|13520.2|165
1651174120000|2022-04-28 19:28:40|13521.4|13520.4|13523.1|13522.1|13523.1|13522.1|13519.6|13518.6|161
1651174130000|2022-04-28 19:28:50|13522.7|13521.7|13525.2|13524.2|13525.9|13524.9|13522.2|13521.2|93
1651174140000|2022-04-28 19:29:00|13525.3|13524.3|13520.7|13519.7|13525.6|13524.6|13520.2|13519.2|133
1651174150000|2022-04-28 19:29:10|13520.4|13519.4|13518.3|13517.3|13521.8|13520.8|13518.3|13517.3|137
1651174160000|2022-04-28 19:29:20|13517.6|13516.6|13518.1|13517.1|13519.8|13518.8|13515.9|13514.9|307
1651174170000|2022-04-28 19:29:30|13517.9|13516.9|13516.4|13515.4|13518.8|13517.8|13515.6|13514.6|122
1651174180000|2022-04-28 19:29:40|13516.3|13515.3|13509.2|13508.2|13516.6|13515.6|13507.8|13506.8|239
1651174190000|2022-04-28 19:29:50|13509.3|13508.3|13504.4|13503.4|13509.9|13508.9|13503.3|13502.3|227
1651174200000|2022-04-28 19:30:00|13505.2|13504.2|13503.4|13502.4|13508.1|13507.1|13502.8|13501.8|298
1651174210000|2022-04-28 19:30:10|13503.3|13502.3|13507.9|13506.9|13510.7|13509.7|13502.7|13501.7|210
1651174220000|2022-04-28 19:30:20|13507.8|13506.8|13506.6|13505.6|13508.7|13507.7|13505.9|13504.9|114
1651174230000|2022-04-28 19:30:30|13506.8|13505.8|13500.6|13499.6|13506.8|13505.8|13499.1|13498.1|265
1651174240000|2022-04-28 19:30:40|13500.1|13499.1|13495.2|13494.2|13500.1|13499.1|13491.9|13490.9|378
1651174250000|2022-04-28 19:30:50|13495.8|13494.8|13495.1|13494.1|13496.3|13495.3|13492.7|13491.7|176
1651174260000|2022-04-28 19:31:00|13494.4|13493.4|13492.6|13491.6|13494.6|13493.6|13487.8|13486.8|390
1651174270000|2022-04-28 19:31:10|13493.2|13492.2|13497.8|13496.8|13498.1|13497.1|13490.3|13489.3|256
1651174280000|2022-04-28 19:31:20|13498.4|13497.4|13497.6|13496.6|13501.4|13500.4|13495.9|13494.9|156
1651174290000|2022-04-28 19:31:30|13497.3|13496.3|13494.8|13493.8|13497.9|13496.9|13494.3|13493.3|110
1651174300000|2022-04-28 19:31:40|13494.9|13493.9|13496.2|13495.2|13496.3|13495.3|13493.1|13492.1|111
1651174310000|2022-04-28 19:31:50|13495.9|13494.9|13494.2|13493.2|13496.7|13495.7|13492.9|13491.9|243
1651174320000|2022-04-28 19:32:00|13494.3|13493.3|13498.6|13497.6|13502.2|13501.2|13494.3|13493.3|230
1651174330000|2022-04-28 19:32:10|13498.4|13497.4|13498.7|13497.7|13502.1|13501.1|13497.4|13496.4|220
1651174340000|2022-04-28 19:32:20|13498.8|13497.8|13494.4|13493.4|13500.6|13499.6|13493.8|13492.8|185
1651174350000|2022-04-28 19:32:30|13494.7|13493.7|13491.6|13490.6|13494.7|13493.7|13491.3|13490.3|149
1651174360000|2022-04-28 19:32:40|13491.9|13490.9|13492.1|13491.1|13495.1|13494.1|13491.6|13490.6|82
1651174370000|2022-04-28 19:32:50|13492.8|13491.8|13489.4|13488.4|13493.2|13492.2|13489.3|13488.3|152
1651174380000|2022-04-28 19:33:00|13489.8|13488.8|13492.1|13491.1|13492.2|13491.2|13487.6|13486.6|168
1651174390000|2022-04-28 19:33:10|13492.2|13491.2|13490.8|13489.8|13493.9|13492.9|13490.2|13489.2|120
1651174400000|2022-04-28 19:33:20|13490.9|13489.9|13488.2|13487.2|13491.4|13490.4|13486.7|13485.7|160
1651174410000|2022-04-28 19:33:30|13488.1|13487.1|13486.2|13485.2|13489.4|13488.4|13484.8|13483.8|232
1651174420000|2022-04-28 19:33:40|13486.1|13485.1|13484.4|13483.4|13487.8|13486.8|13483.7|13482.7|181
1651174430000|2022-04-28 19:33:50|13484.2|13483.2|13481.3|13480.3|13485.4|13484.4|13481.1|13480.1|175
1651174440000|2022-04-28 19:34:00|13481.1|13480.1|13477.2|13476.2|13481.3|13480.3|13475.1|13474.1|356
1651174450000|2022-04-28 19:34:10|13477.1|13476.1|13475.9|13474.9|13477.1|13476.1|13474.3|13473.3|191
1651174460000|2022-04-28 19:34:20|13476.2|13475.2|13479.7|13478.7|13480.3|13479.3|13475.3|13474.3|200
1651174470000|2022-04-28 19:34:30|13479.8|13478.8|13477.2|13476.2|13480.7|13479.7|13475.7|13474.7|167
1651174480000|2022-04-28 19:34:40|13476.9|13475.9|13475.2|13474.2|13477.4|13476.4|13474.7|13473.7|150
1651174490000|2022-04-28 19:34:50|13475.1|13474.1|13480.3|13479.3|13481.1|13480.1|13475.1|13474.1|316
1651174500000|2022-04-28 19:35:00|13480.2|13479.2|13480.6|13479.6|13482.6|13481.6|13478.2|13477.2|230
1651174510000|2022-04-28 19:35:10|13480.7|13479.7|13476.7|13475.7|13481.7|13480.7|13475.4|13474.4|309
1651174520000|2022-04-28 19:35:20|13478.3|13477.3|13477.4|13476.4|13479.6|13478.6|13476.3|13475.3|170
1651174530000|2022-04-28 19:35:30|13477.6|13476.6|13478.8|13477.8|13480.7|13479.7|13475.4|13474.4|189
1651174540000|2022-04-28 19:35:40|13478.9|13477.9|13478.2|13477.2|13479.4|13478.4|13477.3|13476.3|85
1651174550000|2022-04-28 19:35:50|13477.9|13476.9|13476.9|13475.9|13478.3|13477.3|13474.3|13473.3|190
1651174560000|2022-04-28 19:36:00|13477.1|13476.1|13474.8|13473.8|13478.2|13477.2|13474.7|13473.7|142
1651174570000|2022-04-28 19:36:10|13474.7|13473.7|13474.8|13473.8|13480.3|13479.3|13472.1|13471.1|353
1651174580000|2022-04-28 19:36:20|13474.7|13473.7|13472.1|13471.1|13474.8|13473.8|13470.6|13469.6|236
1651174590000|2022-04-28 19:36:30|13471.9|13470.9|13475.3|13474.3|13475.6|13474.6|13470.9|13469.9|103
1651174600000|2022-04-28 19:36:40|13475.8|13474.8|13474.2|13473.2|13478.6|13477.6|13473.7|13472.7|226
1651174610000|2022-04-28 19:36:50|13473.9|13472.9|13469.9|13468.9|13473.9|13472.9|13469.8|13468.8|135
1651174620000|2022-04-28 19:37:00|13469.7|13468.7|13467.2|13466.2|13470.4|13469.4|13464.9|13463.9|416
1651174630000|2022-04-28 19:37:10|13467.1|13466.1|13466.8|13465.8|13469.3|13468.3|13465.2|13464.2|145
1651174640000|2022-04-28 19:37:20|13467.1|13466.1|13467.2|13466.2|13467.6|13466.6|13464.2|13463.2|91
1651174650000|2022-04-28 19:37:30|13467.7|13466.7|13475.1|13474.1|13476.2|13475.2|13466.1|13465.1|366
1651174660000|2022-04-28 19:37:40|13475.3|13474.3|13480.3|13479.3|13480.6|13479.6|13475.1|13474.1|281
1651174670000|2022-04-28 19:37:50|13480.2|13479.2|13490.9|13489.9|13492.3|13491.3|13479.8|13478.8|487
1651174680000|2022-04-28 19:38:00|13490.8|13489.8|13491.1|13490.1|13495.2|13494.2|13490.1|13489.1|436
1651174690000|2022-04-28 19:38:10|13490.9|13489.9|13489.4|13488.4|13491.4|13490.4|13488.2|13487.2|258
1651174700000|2022-04-28 19:38:20|13489.2|13488.2|13482.7|13481.7|13490.7|13489.7|13481.6|13480.6|282
1651174710000|2022-04-28 19:38:30|13482.6|13481.6|13480.2|13479.2|13484.7|13483.7|13479.2|13478.2|182
1651174720000|2022-04-28 19:38:40|13479.9|13478.9|13481.9|13480.9|13484.9|13483.9|13479.7|13478.7|145
1651174730000|2022-04-28 19:38:50|13481.8|13480.8|13478.2|13477.2|13484.3|13483.3|13477.8|13476.8|206
1651174740000|2022-04-28 19:39:00|13478.4|13477.4|13462.4|13461.4|13478.4|13477.4|13461.9|13460.9|339
1651174750000|2022-04-28 19:39:10|13462.9|13461.9|13474.9|13473.9|13475.1|13474.1|13462.7|13461.7|290
1651174760000|2022-04-28 19:39:20|13474.7|13473.7|13468.4|13467.4|13474.7|13473.7|13467.1|13466.1|160
1651174770000|2022-04-28 19:39:30|13468.7|13467.7|13467.8|13466.8|13469.9|13468.9|13466.6|13465.6|87
1651174780000|2022-04-28 19:39:40|13467.3|13466.3|13473.9|13472.9|13474.6|13473.6|13467.3|13466.3|123
1651174790000|2022-04-28 19:39:50|13474.3|13473.3|13477.7|13476.7|13479.4|13478.4|13474.2|13473.2|170
1651174800000|2022-04-28 19:40:00|13477.4|13476.4|13477.2|13476.2|13478.7|13477.7|13475.2|13474.2|115
1651174810000|2022-04-28 19:40:10|13477.3|13476.3|13474.7|13473.7|13481.7|13480.7|13473.9|13472.9|302
1651174820000|2022-04-28 19:40:20|13474.9|13473.9|13481.2|13480.2|13481.8|13480.8|13473.2|13472.2|128
1651174830000|2022-04-28 19:40:30|13480.8|13479.8|13479.2|13478.2|13481.6|13480.6|13478.4|13477.4|138
1651174840000|2022-04-28 19:40:40|13479.3|13478.3|13480.7|13479.7|13482.9|13481.9|13478.4|13477.4|133
1651174850000|2022-04-28 19:40:50|13480.6|13479.6|13484.7|13483.7|13487.3|13486.3|13480.3|13479.3|265
1651174860000|2022-04-28 19:41:00|13484.4|13483.4|13490.4|13489.4|13491.1|13490.1|13484.1|13483.1|188
1651174870000|2022-04-28 19:41:10|13490.3|13489.3|13488.9|13487.9|13493.2|13492.2|13488.6|13487.6|172
1651174880000|2022-04-28 19:41:20|13488.8|13487.8|13492.9|13491.9|13495.7|13494.7|13488.8|13487.8|138
1651174890000|2022-04-28 19:41:30|13493.1|13492.1|13489.4|13488.4|13494.9|13493.9|13488.7|13487.7|115
1651174900000|2022-04-28 19:41:40|13489.6|13488.6|13488.7|13487.7|13490.9|13489.9|13485.3|13484.3|127
1651174910000|2022-04-28 19:41:50|13488.6|13487.6|13485.8|13484.8|13488.7|13487.7|13485.7|13484.7|94
1651174920000|2022-04-28 19:42:00|13485.7|13484.7|13488.7|13487.7|13489.4|13488.4|13484.9|13483.9|112
1651174930000|2022-04-28 19:42:10|13488.8|13487.8|13490.1|13489.1|13490.4|13489.4|13484.6|13483.6|100
1651174940000|2022-04-28 19:42:20|13490.2|13489.2|13485.9|13484.9|13491.6|13490.6|13484.7|13483.7|109
1651174950000|2022-04-28 19:42:30|13485.8|13484.8|13485.2|13484.2|13486.1|13485.1|13483.2|13482.2|147
1651174960000|2022-04-28 19:42:40|13484.9|13483.9|13481.8|13480.8|13486.7|13485.7|13480.3|13479.3|125
1651174970000|2022-04-28 19:42:50|13481.9|13480.9|13475.8|13474.8|13481.9|13480.9|13475.3|13474.3|143
1651174980000|2022-04-28 19:43:00|13475.9|13474.9|13472.9|13471.9|13477.9|13476.9|13472.4|13471.4|221
1651174990000|2022-04-28 19:43:10|13472.8|13471.8|13471.2|13470.2|13476.2|13475.2|13471.2|13470.2|160
1651175000000|2022-04-28 19:43:20|13470.9|13469.9|13473.9|13472.9|13474.7|13473.7|13470.9|13469.9|135
1651175010000|2022-04-28 19:43:30|13473.7|13472.7|13461.9|13460.9|13474.4|13473.4|13461.8|13460.8|246
1651175020000|2022-04-28 19:43:40|13461.8|13460.8|13460.1|13459.1|13463.7|13462.7|13459.4|13458.4|301
1651175030000|2022-04-28 19:43:50|13460.2|13459.2|13469.1|13468.1|13469.1|13468.1|13458.8|13457.8|396
1651175040000|2022-04-28 19:44:00|13469.7|13468.7|13464.9|13463.9|13472.2|13471.2|13464.9|13463.9|222
1651175050000|2022-04-28 19:44:10|13465.1|13464.1|13464.3|13463.3|13466.7|13465.7|13463.8|13462.8|124
1651175060000|2022-04-28 19:44:20|13464.4|13463.4|13465.9|13464.9|13466.6|13465.6|13462.4|13461.4|114
1651175070000|2022-04-28 19:44:30|13465.8|13464.8|13459.9|13458.9|13466.4|13465.4|13459.7|13458.7|140
1651175080000|2022-04-28 19:44:40|13458.9|13457.9|13461.9|13460.9|13463.1|13462.1|13457.6|13456.6|276
1651175090000|2022-04-28 19:44:50|13461.8|13460.8|13463.2|13462.2|13463.2|13462.2|13458.8|13457.8|91
1651175100000|2022-04-28 19:45:00|13462.9|13461.9|13456.9|13455.9|13464.9|13463.9|13455.4|13454.4|302
1651175110000|2022-04-28 19:45:10|13456.8|13455.8|13460.7|13459.7|13461.7|13460.7|13455.4|13454.4|151
1651175120000|2022-04-28 19:45:20|13460.8|13459.8|13464.3|13463.3|13464.7|13463.7|13459.7|13458.7|134
1651175130000|2022-04-28 19:45:30|13464.6|13463.6|13468.6|13467.6|13470.2|13469.2|13464.4|13463.4|207
1651175140000|2022-04-28 19:45:40|13468.7|13467.7|13468.7|13467.7|13469.9|13468.9|13465.8|13464.8|76
1651175150000|2022-04-28 19:45:50|13469.3|13468.3|13479.7|13478.7|13480.7|13479.7|13468.3|13467.3|235
1651175160000|2022-04-28 19:46:00|13479.3|13478.3|13477.7|13476.7|13482.4|13481.4|13475.4|13474.4|139
1651175170000|2022-04-28 19:46:10|13477.8|13476.8|13469.2|13468.2|13478.7|13477.7|13469.2|13468.2|171
1651175180000|2022-04-28 19:46:20|13469.1|13468.1|13468.2|13467.2|13470.1|13469.1|13466.9|13465.9|182
1651175190000|2022-04-28 19:46:30|13468.4|13467.4|13467.2|13466.2|13468.7|13467.7|13465.2|13464.2|117
1651175200000|2022-04-28 19:46:40|13467.4|13466.4|13472.7|13471.7|13472.9|13471.9|13465.9|13464.9|113
1651175210000|2022-04-28 19:46:50|13471.4|13470.4|13472.1|13471.1|13472.4|13471.4|13468.9|13467.9|99
1651175220000|2022-04-28 19:47:00|13472.2|13471.2|13470.9|13469.9|13475.2|13474.2|13470.4|13469.4|101
1651175230000|2022-04-28 19:47:10|13470.8|13469.8|13468.7|13467.7|13473.4|13472.4|13468.2|13467.2|147
1651175240000|2022-04-28 19:47:20|13468.1|13467.1|13463.9|13462.9|13468.8|13467.8|13463.9|13462.9|187
1651175250000|2022-04-28 19:47:30|13464.2|13463.2|13459.7|13458.7|13464.4|13463.4|13459.4|13458.4|197
1651175260000|2022-04-28 19:47:40|13459.3|13458.3|13458.9|13457.9|13460.9|13459.9|13457.6|13456.6|151
1651175270000|2022-04-28 19:47:50|13458.8|13457.8|13447.4|13446.4|13460.1|13459.1|13447.3|13446.3|490
1651175280000|2022-04-28 19:48:00|13447.2|13446.2|13446.4|13445.4|13447.3|13446.3|13439.7|13438.7|378
1651175290000|2022-04-28 19:48:10|13446.7|13445.7|13453.3|13452.3|13453.7|13452.7|13446.4|13445.4|239
1651175300000|2022-04-28 19:48:20|13454.1|13453.1|13461.3|13460.3|13461.4|13460.4|13454.1|13453.1|179
1651175310000|2022-04-28 19:48:30|13461.4|13460.4|13458.4|13457.4|13462.8|13461.8|13457.4|13456.4|167
1651175320000|2022-04-28 19:48:40|13457.8|13456.8|13458.6|13457.6|13460.6|13459.6|13457.3|13456.3|90
1651175330000|2022-04-28 19:48:50|13459.1|13458.1|13457.4|13456.4|13461.6|13460.6|13456.9|13455.9|72
1651175340000|2022-04-28 19:49:00|13457.7|13456.7|13454.4|13453.4|13459.7|13458.7|13454.1|13453.1|109
1651175350000|2022-04-28 19:49:10|13454.8|13453.8|13459.6|13458.6|13460.8|13459.8|13454.3|13453.3|76
1651175360000|2022-04-28 19:49:20|13459.4|13458.4|13446.9|13445.9|13459.6|13458.6|13446.3|13445.3|160
1651175370000|2022-04-28 19:49:30|13446.6|13445.6|13454.7|13453.7|13454.9|13453.9|13444.6|13443.6|160
1651175380000|2022-04-28 19:49:40|13454.8|13453.8|13461.7|13460.7|13462.3|13461.3|13453.6|13452.6|146
1651175390000|2022-04-28 19:49:50|13461.8|13460.8|13463.7|13462.7|13466.4|13465.4|13460.2|13459.2|325
1651175400000|2022-04-28 19:50:00|13463.6|13462.6|13446.4|13445.4|13465.9|13464.9|13444.7|13443.7|537
1651175410000|2022-04-28 19:50:10|13446.3|13445.3|13442.3|13441.3|13446.6|13445.6|13436.8|13435.8|478
1651175420000|2022-04-28 19:50:20|13442.2|13441.2|13449.7|13448.7|13450.7|13449.7|13441.2|13440.2|236
1651175430000|2022-04-28 19:50:30|13448.9|13447.9|13443.2|13442.2|13449.3|13448.3|13442.2|13441.2|294
1651175440000|2022-04-28 19:50:40|13443.1|13442.1|13441.4|13440.4|13445.2|13444.2|13440.3|13439.3|244
1651175450000|2022-04-28 19:50:50|13441.9|13440.9|13438.2|13437.2|13442.9|13441.9|13437.9|13436.9|213
1651175460000|2022-04-28 19:51:00|13437.8|13436.8|13436.7|13435.7|13439.7|13438.7|13435.1|13434.1|484
1651175470000|2022-04-28 19:51:10|13436.2|13435.2|13431.2|13430.2|13438.3|13437.3|13430.6|13429.6|410
1651175480000|2022-04-28 19:51:20|13431.6|13430.6|13437.1|13436.1|13437.2|13436.2|13430.3|13429.3|329
1651175490000|2022-04-28 19:51:30|13436.8|13435.8|13439.1|13438.1|13439.7|13438.7|13434.8|13433.8|204
1651175500000|2022-04-28 19:51:40|13438.9|13437.9|13445.1|13444.1|13445.8|13444.8|13438.2|13437.2|208
1651175510000|2022-04-28 19:51:50|13444.9|13443.9|13446.7|13445.7|13449.6|13448.6|13444.3|13443.3|284
1651175520000|2022-04-28 19:52:00|13446.4|13445.4|13441.9|13440.9|13453.4|13452.4|13441.4|13440.4|497
1651175530000|2022-04-28 19:52:10|13441.8|13440.8|13435.9|13434.9|13442.4|13441.4|13435.6|13434.6|199
1651175540000|2022-04-28 19:52:20|13436.1|13435.1|13437.6|13436.6|13440.4|13439.4|13435.2|13434.2|236
1651175550000|2022-04-28 19:52:30|13437.4|13436.4|13437.9|13436.9|13441.4|13440.4|13435.2|13434.2|189
1651175560000|2022-04-28 19:52:40|13438.1|13437.1|13438.9|13437.9|13438.9|13437.9|13434.9|13433.9|123
1651175570000|2022-04-28 19:52:50|13438.8|13437.8|13443.8|13442.8|13446.6|13445.6|13437.8|13436.8|226
1651175580000|2022-04-28 19:53:00|13443.6|13442.6|13440.2|13439.2|13443.7|13442.7|13440.2|13439.2|233
1651175590000|2022-04-28 19:53:10|13439.8|13438.8|13438.7|13437.7|13441.2|13440.2|13435.1|13434.1|193
1651175600000|2022-04-28 19:53:20|13438.8|13437.8|13436.9|13435.9|13439.4|13438.4|13436.7|13435.7|111
1651175610000|2022-04-28 19:53:30|13436.8|13435.8|13442.8|13441.8|13443.7|13442.7|13435.6|13434.6|198
1651175620000|2022-04-28 19:53:40|13442.7|13441.7|13446.8|13445.8|13448.6|13447.6|13441.1|13440.1|346
1651175630000|2022-04-28 19:53:50|13446.6|13445.6|13448.4|13447.4|13448.6|13447.6|13444.4|13443.4|186
1651175640000|2022-04-28 19:54:00|13449.8|13448.8|13447.2|13446.2|13449.8|13448.8|13443.4|13442.4|255
1651175650000|2022-04-28 19:54:10|13447.8|13446.8|13448.1|13447.1|13448.2|13447.2|13443.1|13442.1|129
1651175660000|2022-04-28 19:54:20|13447.9|13446.9|13446.6|13445.6|13450.6|13449.6|13446.6|13445.6|207
1651175670000|2022-04-28 19:54:30|13446.4|13445.4|13455.6|13454.6|13455.7|13454.7|13446.4|13445.4|332
1651175680000|2022-04-28 19:54:40|13455.7|13454.7|13462.8|13461.8|13463.7|13462.7|13455.7|13454.7|714
1651175690000|2022-04-28 19:54:50|13462.1|13461.1|13449.4|13448.4|13463.7|13462.7|13448.2|13447.2|564
1651175700000|2022-04-28 19:55:00|13449.2|13448.2|13438.4|13437.4|13449.2|13448.2|13437.1|13436.1|718
1651175710000|2022-04-28 19:55:10|13438.6|13437.6|13440.4|13439.4|13442.1|13441.1|13436.4|13435.4|350
1651175720000|2022-04-28 19:55:20|13440.2|13439.2|13433.9|13432.9|13441.9|13440.9|13433.1|13432.1|366
1651175730000|2022-04-28 19:55:30|13433.7|13432.7|13430.3|13429.3|13435.7|13434.7|13430.1|13429.1|293
1651175740000|2022-04-28 19:55:40|13430.2|13429.2|13427.3|13426.3|13431.3|13430.3|13426.9|13425.9|403
1651175750000|2022-04-28 19:55:50|13427.7|13426.7|13426.6|13425.6|13428.4|13427.4|13423.4|13422.4|478
1651175760000|2022-04-28 19:56:00|13426.4|13425.4|13413.7|13412.7|13426.6|13425.6|13413.7|13412.7|550
1651175770000|2022-04-28 19:56:10|13413.3|13412.3|13422.8|13421.8|13423.6|13422.6|13412.8|13411.8|510
1651175780000|2022-04-28 19:56:20|13422.3|13421.3|13423.7|13422.7|13424.9|13423.9|13419.6|13418.6|293
1651175790000|2022-04-28 19:56:30|13423.1|13422.1|13424.7|13423.7|13425.8|13424.8|13422.2|13421.2|235
1651175800000|2022-04-28 19:56:40|13424.6|13423.6|13427.8|13426.8|13429.1|13428.1|13424.1|13423.1|232
1651175810000|2022-04-28 19:56:50|13428.2|13427.2|13435.6|13434.6|13437.7|13436.7|13428.1|13427.1|468
1651175820000|2022-04-28 19:57:00|13435.7|13434.7|13433.9|13432.9|13441.1|13440.1|13433.2|13432.2|379
1651175830000|2022-04-28 19:57:10|13433.7|13432.7|13435.8|13434.8|13442.1|13441.1|13432.2|13431.2|423
1651175840000|2022-04-28 19:57:20|13436.1|13435.1|13439.3|13438.3|13439.6|13438.6|13434.7|13433.7|384
1651175850000|2022-04-28 19:57:30|13438.8|13437.8|13437.9|13436.9|13441.4|13440.4|13434.8|13433.8|345
1651175860000|2022-04-28 19:57:40|13437.8|13436.8|13441.4|13440.4|13441.8|13440.8|13436.3|13435.3|324
1651175870000|2022-04-28 19:57:50|13441.6|13440.6|13439.7|13438.7|13442.4|13441.4|13434.6|13433.6|411
1651175880000|2022-04-28 19:58:00|13439.3|13438.3|13438.9|13437.9|13442.7|13441.7|13436.2|13435.2|517
1651175890000|2022-04-28 19:58:10|13439.1|13438.1|13440.7|13439.7|13442.7|13441.7|13437.6|13436.6|289
1651175900000|2022-04-28 19:58:20|13440.3|13439.3|13442.8|13441.8|13443.1|13442.1|13437.3|13436.3|296
1651175910000|2022-04-28 19:58:30|13443.1|13442.1|13443.2|13442.2|13443.8|13442.8|13438.9|13437.9|322
1651175920000|2022-04-28 19:58:40|13442.9|13441.9|13445.9|13444.9|13446.3|13445.3|13442.7|13441.7|337
1651175930000|2022-04-28 19:58:50|13445.4|13444.4|13440.6|13439.6|13445.7|13444.7|13439.8|13438.8|604
1651175940000|2022-04-28 19:59:00|13441.1|13440.1|13442.9|13441.9|13444.2|13443.2|13437.9|13436.9|892
1651175950000|2022-04-28 19:59:10|13443.3|13442.3|13443.7|13442.7|13447.6|13446.6|13442.4|13441.4|501
1651175960000|2022-04-28 19:59:20|13443.6|13442.6|13448.8|13447.8|13451.2|13450.2|13441.8|13440.8|506
1651175970000|2022-04-28 19:59:30|13448.2|13447.2|13445.6|13444.6|13448.2|13447.2|13444.3|13443.3|838
1651175980000|2022-04-28 19:59:40|13445.3|13444.3|13454.2|13453.2|13454.2|13453.2|13444.6|13443.6|924
1651175990000|2022-04-28 19:59:50|13454.6|13453.6|13462.6|13461.6|13467.2|13466.2|13454.1|13453.1|2833
1651176000000|2022-04-28 20:00:00|13464.2|13463.2|13453.8|13451.8|13468.1|13466.1|13444.8|13442.8|1600
1651176010000|2022-04-28 20:00:10|13454.3|13452.3|13463.4|13461.4|13464.1|13462.1|13447.8|13445.8|529
1651176020000|2022-04-28 20:00:20|13464.6|13462.6|13465.2|13463.2|13467.4|13465.4|13460.1|13458.1|393
1651176030000|2022-04-28 20:00:30|13465.8|13463.8|13464.3|13462.3|13471.3|13469.3|13462.7|13460.7|659
1651176040000|2022-04-28 20:00:40|13464.2|13462.2|13467.8|13465.8|13470.4|13468.4|13459.2|13457.2|661
1651176050000|2022-04-28 20:00:50|13467.3|13465.3|13448.8|13446.8|13467.3|13465.3|13441.2|13439.2|475
1651176060000|2022-04-28 20:01:00|13447.3|13445.3|13391.7|13389.7|13447.3|13445.3|13391.7|13389.7|1951
1651176070000|2022-04-28 20:01:10|13393.6|13391.6|13383.9|13381.9|13411.3|13409.3|13382.4|13380.4|1456
1651176080000|2022-04-28 20:01:20|13384.6|13382.6|13351.7|13349.7|13388.8|13386.8|13351.2|13349.2|1180
1651176090000|2022-04-28 20:01:30|13352.4|13350.4|13329.1|13327.1|13352.8|13350.8|13328.1|13326.1|950
1651176100000|2022-04-28 20:01:40|13329.7|13327.7|13321.9|13319.9|13329.9|13327.9|13316.4|13314.4|1094
1651176110000|2022-04-28 20:01:50|13322.1|13320.1|13311.8|13309.8|13324.7|13322.7|13311.7|13309.7|750
1651176120000|2022-04-28 20:02:00|13311.4|13309.4|13289.1|13287.1|13311.6|13309.6|13289.1|13287.1|1020
1651176130000|2022-04-28 20:02:10|13289.9|13287.9|13294.1|13292.1|13294.9|13292.9|13283.3|13281.3|781
1651176140000|2022-04-28 20:02:20|13294.2|13292.2|13333.3|13331.3|13335.1|13333.1|13293.7|13291.7|859
1651176150000|2022-04-28 20:02:30|13333.7|13331.7|13307.6|13305.6|13341.3|13339.3|13307.6|13305.6|913
1651176160000|2022-04-28 20:02:40|13307.4|13305.4|13321.1|13319.1|13326.7|13324.7|13299.8|13297.8|728
1651176170000|2022-04-28 20:02:50|13321.2|13319.2|13314.4|13312.4|13332.1|13330.1|13308.9|13306.9|577
1651176180000|2022-04-28 20:03:00|13313.9|13311.9|13331.8|13329.8|13331.9|13329.9|13311.4|13309.4|569
1651176190000|2022-04-28 20:03:10|13333.1|13331.1|13315.8|13313.8|13334.8|13332.8|13315.8|13313.8|671
1651176200000|2022-04-28 20:03:20|13316.3|13314.3|13314.2|13312.2|13328.8|13326.8|13311.4|13309.4|632
1651176210000|2022-04-28 20:03:30|13314.1|13312.1|13315.9|13313.9|13322.9|13320.9|13310.8|13308.8|412
1651176220000|2022-04-28 20:03:40|13316.3|13314.3|13321.6|13319.6|13322.6|13320.6|13314.3|13312.3|305
1651176230000|2022-04-28 20:03:50|13324.3|13322.3|13326.9|13324.9|13332.8|13330.8|13318.4|13316.4|484
1651176240000|2022-04-28 20:04:00|13327.4|13325.4|13321.1|13319.1|13331.7|13329.7|13319.8|13317.8|491
1651176250000|2022-04-28 20:04:10|13321.2|13319.2|13323.1|13321.1|13326.1|13324.1|13317.1|13315.1|436
1651176260000|2022-04-28 20:04:20|13322.8|13320.8|13323.8|13321.8|13324.4|13322.4|13319.3|13317.3|269
1651176270000|2022-04-28 20:04:30|13323.6|13321.6|13329.8|13327.8|13331.6|13329.6|13321.7|13319.7|198
1651176280000|2022-04-28 20:04:40|13330.1|13328.1|13330.2|13328.2|13331.4|13329.4|13325.4|13323.4|301
1651176290000|2022-04-28 20:04:50|13330.1|13328.1|13343.1|13341.1|13343.2|13341.2|13326.3|13324.3|360
1651176300000|2022-04-28 20:05:00|13343.2|13341.2|13335.9|13333.9|13343.2|13341.2|13329.4|13327.4|442
1651176310000|2022-04-28 20:05:10|13336.1|13334.1|13350.9|13348.9|13360.3|13358.3|13336.1|13334.1|783
1651176320000|2022-04-28 20:05:20|13350.3|13348.3|13351.9|13349.9|13355.8|13353.8|13348.8|13346.8|340
1651176330000|2022-04-28 20:05:30|13351.8|13349.8|13359.7|13357.7|13367.6|13365.6|13350.7|13348.7|380
1651176340000|2022-04-28 20:05:40|13359.3|13357.3|13354.9|13352.9|13362.7|13360.7|13353.7|13351.7|305
1651176350000|2022-04-28 20:05:50|13354.8|13352.8|13356.3|13354.3|13361.6|13359.6|13353.9|13351.9|363
1651176360000|2022-04-28 20:06:00|13356.2|13354.2|13364.2|13362.2|13367.1|13365.1|13355.9|13353.9|360
1651176370000|2022-04-28 20:06:10|13364.6|13362.6|13353.3|13351.3|13364.8|13362.8|13352.2|13350.2|238
1651176380000|2022-04-28 20:06:20|13353.2|13351.2|13350.3|13348.3|13355.7|13353.7|13344.3|13342.3|319
1651176390000|2022-04-28 20:06:30|13350.4|13348.4|13351.3|13349.3|13356.1|13354.1|13350.4|13348.4|208
1651176400000|2022-04-28 20:06:40|13353.2|13351.2|13354.9|13352.9|13362.4|13360.4|13346.7|13344.7|245
1651176410000|2022-04-28 20:06:50|13355.1|13353.1|13349.8|13347.8|13355.6|13353.6|13346.7|13344.7|178
1651176420000|2022-04-28 20:07:00|13349.7|13347.7|13351.3|13349.3|13356.6|13354.6|13348.6|13346.6|175
1651176430000|2022-04-28 20:07:10|13350.6|13348.6|13343.6|13341.6|13352.8|13350.8|13339.4|13337.4|316
1651176440000|2022-04-28 20:07:20|13346.3|13344.3|13342.3|13340.3|13349.8|13347.8|13340.4|13338.4|218
1651176450000|2022-04-28 20:07:30|13343.8|13341.8|13340.9|13338.9|13344.7|13342.7|13340.3|13338.3|159
1651176460000|2022-04-28 20:07:40|13341.1|13339.1|13338.1|13336.1|13344.3|13342.3|13337.6|13335.6|319
1651176470000|2022-04-28 20:07:50|13338.2|13336.2|13339.1|13337.1|13340.9|13338.9|13337.7|13335.7|170
1651176480000|2022-04-28 20:08:00|13339.4|13337.4|13331.7|13329.7|13341.3|13339.3|13331.7|13329.7|292
1651176490000|2022-04-28 20:08:10|13327.6|13325.6|13328.2|13326.2|13331.3|13329.3|13327.3|13325.3|270
1651176500000|2022-04-28 20:08:20|13328.3|13326.3|13323.2|13321.2|13328.3|13326.3|13319.1|13317.1|157
1651176510000|2022-04-28 20:08:30|13323.1|13321.1|13325.3|13323.3|13325.3|13323.3|13319.6|13317.6|207
1651176520000|2022-04-28 20:08:40|13326.2|13324.2|13319.7|13317.7|13328.7|13326.7|13319.6|13317.6|157
1651176530000|2022-04-28 20:08:50|13319.4|13317.4|13316.7|13314.7|13320.7|13318.7|13309.8|13307.8|396
1651176540000|2022-04-28 20:09:00|13316.6|13314.6|13315.1|13313.1|13320.6|13318.6|13308.1|13306.1|279
1651176550000|2022-04-28 20:09:10|13314.4|13312.4|13304.9|13302.9|13314.6|13312.6|13304.7|13302.7|284
1651176560000|2022-04-28 20:09:20|13305.2|13303.2|13305.8|13303.8|13308.1|13306.1|13303.3|13301.3|125
1651176570000|2022-04-28 20:09:30|13305.9|13303.9|13293.8|13291.8|13307.4|13305.4|13293.8|13291.8|184
1651176580000|2022-04-28 20:09:40|13294.6|13292.6|13300.9|13298.9|13303.6|13301.6|13294.3|13292.3|135
1651176590000|2022-04-28 20:09:50|13301.1|13299.1|13293.9|13291.9|13303.4|13301.4|13293.9|13291.9|222
1651176600000|2022-04-28 20:10:00|13293.7|13291.7|13301.4|13299.4|13301.9|13299.9|13291.2|13289.2|519
1651176610000|2022-04-28 20:10:10|13301.7|13299.7|13310.2|13308.2|13310.9|13308.9|13301.3|13299.3|186
1651176620000|2022-04-28 20:10:20|13312.9|13310.9|13307.1|13305.1|13317.6|13315.6|13305.2|13303.2|183
1651176630000|2022-04-28 20:10:30|13308.1|13306.1|13300.6|13298.6|13308.2|13306.2|13293.6|13291.6|265
1651176640000|2022-04-28 20:10:40|13300.4|13298.4|13294.6|13292.6|13304.1|13302.1|13294.3|13292.3|81
1651176650000|2022-04-28 20:10:50|13294.9|13292.9|13291.9|13289.9|13299.8|13297.8|13290.9|13288.9|125
1651176660000|2022-04-28 20:11:00|13292.1|13290.1|13295.3|13293.3|13296.6|13294.6|13291.7|13289.7|93
1651176670000|2022-04-28 20:11:10|13295.2|13293.2|13293.2|13291.2|13298.3|13296.3|13293.2|13291.2|120
1651176680000|2022-04-28 20:11:20|13292.7|13290.7|13294.7|13292.7|13295.7|13293.7|13290.2|13288.2|130
1651176690000|2022-04-28 20:11:30|13294.6|13292.6|13293.9|13291.9|13295.4|13293.4|13291.9|13289.9|67
1651176700000|2022-04-28 20:11:40|13294.1|13292.1|13298.9|13296.9|13299.4|13297.4|13292.4|13290.4|108
1651176710000|2022-04-28 20:11:50|13299.1|13297.1|13295.7|13293.7|13299.6|13297.6|13294.4|13292.4|99
1651176720000|2022-04-28 20:12:00|13295.8|13293.8|13296.7|13294.7|13299.9|13297.9|13293.6|13291.6|99
1651176730000|2022-04-28 20:12:10|13296.8|13294.8|13308.3|13306.3|13308.3|13306.3|13296.8|13294.8|120
1651176740000|2022-04-28 20:12:20|13308.1|13306.1|13307.9|13305.9|13311.1|13309.1|13303.3|13301.3|100
1651176750000|2022-04-28 20:12:30|13305.8|13303.8|13294.1|13292.1|13306.3|13304.3|13294.1|13292.1|166
1651176760000|2022-04-28 20:12:40|13293.9|13291.9|13292.3|13290.3|13298.4|13296.4|13292.3|13290.3|291
1651176770000|2022-04-28 20:12:50|13290.8|13288.8|13290.6|13288.6|13293.4|13291.4|13290.6|13288.6|86
1651176780000|2022-04-28 20:13:00|13290.7|13288.7|13297.7|13295.7|13299.1|13297.1|13290.7|13288.7|79
1651176790000|2022-04-28 20:13:10|13297.8|13295.8|13303.3|13301.3|13305.9|13303.9|13297.8|13295.8|142
1651176800000|2022-04-28 20:13:20|13303.2|13301.2|13302.4|13300.4|13305.3|13303.3|13302.1|13300.1|116
1651176810000|2022-04-28 20:13:30|13302.9|13300.9|13302.6|13300.6|13306.6|13304.6|13302.6|13300.6|86
1651176820000|2022-04-28 20:13:40|13301.4|13299.4|13304.2|13302.2|13305.4|13303.4|13299.7|13297.7|96
1651176830000|2022-04-28 20:13:50|13304.3|13302.3|13300.9|13298.9|13304.4|13302.4|13300.2|13298.2|53
1651176840000|2022-04-28 20:14:00|13300.8|13298.8|13295.2|13293.2|13305.7|13303.7|13295.1|13293.1|297
1651176850000|2022-04-28 20:14:10|13296.2|13294.2|13303.2|13301.2|13303.2|13301.2|13295.9|13293.9|97
1651176860000|2022-04-28 20:14:20|13303.1|13301.1|13300.4|13298.4|13310.3|13308.3|13300.3|13298.3|108
1651176870000|2022-04-28 20:14:30|13300.2|13298.2|13293.2|13291.2|13300.8|13298.8|13292.8|13290.8|140
1651176880000|2022-04-28 20:14:40|13293.6|13291.6|13293.8|13291.8|13295.9|13293.9|13290.3|13288.3|94
1651176890000|2022-04-28 20:14:50|13293.7|13291.7|13294.3|13292.3|13296.1|13294.1|13289.9|13287.9|148
1651176900000|2022-04-28 20:15:00|13291.9|13289.9|13293.3|13291.3|13294.1|13292.1|13288.9|13286.9|158
1651176910000|2022-04-28 20:15:10|13293.7|13291.7|13301.7|13299.7|13302.8|13300.8|13292.8|13290.8|87
1651176920000|2022-04-28 20:15:20|13301.8|13299.8|13297.3|13295.3|13301.8|13299.8|13295.6|13293.6|52
1651176930000|2022-04-28 20:15:30|13297.2|13295.2|13296.6|13294.6|13297.9|13295.9|13294.6|13292.6|40
1651176940000|2022-04-28 20:15:40|13296.7|13294.7|13294.6|13292.6|13297.2|13295.2|13292.8|13290.8|48
1651176950000|2022-04-28 20:15:50|13294.4|13292.4|13295.6|13293.6|13296.3|13294.3|13293.8|13291.8|62
1651176960000|2022-04-28 20:16:00|13295.4|13293.4|13290.3|13288.3|13296.6|13294.6|13290.2|13288.2|162
1651176970000|2022-04-28 20:16:10|13290.4|13288.4|13288.1|13286.1|13293.7|13291.7|13288.1|13286.1|51
1651176980000|2022-04-28 20:16:20|13287.9|13285.9|13286.6|13284.6|13289.2|13287.2|13284.7|13282.7|105
1651176990000|2022-04-28 20:16:30|13286.3|13284.3|13275.9|13273.9|13286.3|13284.3|13275.6|13273.6|208
1651177000000|2022-04-28 20:16:40|13276.8|13274.8|13280.2|13278.2|13280.2|13278.2|13273.3|13271.3|222
1651177010000|2022-04-28 20:16:50|13281.1|13279.1|13279.3|13277.3|13281.1|13279.1|13276.2|13274.2|115
1651177020000|2022-04-28 20:17:00|13279.6|13277.6|13278.2|13276.2|13281.3|13279.3|13278.2|13276.2|65
1651177030000|2022-04-28 20:17:10|13278.6|13276.6|13276.2|13274.2|13279.3|13277.3|13275.1|13273.1|103
1651177040000|2022-04-28 20:17:20|13275.8|13273.8|13276.7|13274.7|13276.8|13274.8|13274.9|13272.9|111
1651177050000|2022-04-28 20:17:30|13276.8|13274.8|13276.2|13274.2|13277.8|13275.8|13275.4|13273.4|62
1651177060000|2022-04-28 20:17:40|13276.4|13274.4|13274.3|13272.3|13276.4|13274.4|13273.9|13271.9|78
1651177070000|2022-04-28 20:17:50|13273.9|13271.9|13278.7|13276.7|13278.8|13276.8|13273.2|13271.2|191
1651177080000|2022-04-28 20:18:00|13278.4|13276.4|13286.9|13284.9|13287.4|13285.4|13277.8|13275.8|164
1651177090000|2022-04-28 20:18:10|13286.8|13284.8|13278.6|13276.6|13286.8|13284.8|13278.4|13276.4|85
1651177100000|2022-04-28 20:18:20|13278.4|13276.4|13277.6|13275.6|13283.2|13281.2|13277.6|13275.6|87
1651177110000|2022-04-28 20:18:30|13277.7|13275.7|13280.1|13278.1|13282.3|13280.3|13277.7|13275.7|32
1651177120000|2022-04-28 20:18:40|13279.4|13277.4|13288.2|13286.2|13288.4|13286.4|13279.4|13277.4|96
1651177130000|2022-04-28 20:18:50|13288.1|13286.1|13284.7|13282.7|13288.1|13286.1|13282.8|13280.8|34
1651177140000|2022-04-28 20:19:00|13284.6|13282.6|13289.3|13287.3|13290.9|13288.9|13284.6|13282.6|98
1651177150000|2022-04-28 20:19:10|13289.7|13287.7|13293.8|13291.8|13297.4|13295.4|13288.3|13286.3|83
1651177160000|2022-04-28 20:19:20|13293.2|13291.2|13292.8|13290.8|13293.3|13291.3|13290.2|13288.2|27
1651177170000|2022-04-28 20:19:30|13292.9|13290.9|13292.8|13290.8|13295.7|13293.7|13292.1|13290.1|27
1651177180000|2022-04-28 20:19:40|13292.9|13290.9|13296.1|13294.1|13296.3|13294.3|13292.9|13290.9|37
1651177190000|2022-04-28 20:19:50|13295.9|13293.9|13296.6|13294.6|13297.3|13295.3|13295.1|13293.1|33
1651177200000|2022-04-28 20:20:00|13296.9|13294.9|13295.8|13293.8|13297.2|13295.2|13295.1|13293.1|57
1651177210000|2022-04-28 20:20:10|13296.4|13294.4|13290.7|13288.7|13296.4|13294.4|13290.3|13288.3|33
1651177220000|2022-04-28 20:20:20|13290.6|13288.6|13295.7|13293.7|13297.3|13295.3|13289.4|13287.4|64
1651177230000|2022-04-28 20:20:30|13295.2|13293.2|13294.1|13292.1|13296.9|13294.9|13292.8|13290.8|25
1651177240000|2022-04-28 20:20:40|13293.9|13291.9|13296.2|13294.2|13296.4|13294.4|13293.9|13291.9|27
1651177250000|2022-04-28 20:20:50|13296.3|13294.3|13315.9|13313.9|13320.8|13318.8|13296.3|13294.3|370
1651177260000|2022-04-28 20:21:00|13316.7|13314.7|13316.2|13314.2|13325.6|13323.6|13316.2|13314.2|313
1651177270000|2022-04-28 20:21:10|13316.1|13314.1|13307.1|13305.1|13317.4|13315.4|13304.7|13302.7|96
1651177280000|2022-04-28 20:21:20|13307.3|13305.3|13315.2|13313.2|13315.2|13313.2|13307.1|13305.1|67
1651177290000|2022-04-28 20:21:30|13315.9|13313.9|13309.1|13307.1|13319.2|13317.2|13302.4|13300.4|220
1651177300000|2022-04-28 20:21:40|13309.7|13307.7|13307.1|13305.1|13313.7|13311.7|13303.4|13301.4|116
1651177310000|2022-04-28 20:21:50|13307.2|13305.2|13322.8|13320.8|13324.3|13322.3|13307.2|13305.2|155
1651177320000|2022-04-28 20:22:00|13322.9|13320.9|13339.8|13337.8|13340.7|13338.7|13322.8|13320.8|356
1651177330000|2022-04-28 20:22:10|13338.2|13336.2|13330.9|13328.9|13339.1|13337.1|13326.1|13324.1|227
1651177340000|2022-04-28 20:22:20|13329.3|13327.3|13324.6|13322.6|13329.8|13327.8|13321.6|13319.6|85
1651177350000|2022-04-28 20:22:30|13323.7|13321.7|13333.3|13331.3|13333.7|13331.7|13323.7|13321.7|82
1651177360000|2022-04-28 20:22:40|13333.7|13331.7|13332.1|13330.1|13336.9|13334.9|13332.1|13330.1|69
1651177370000|2022-04-28 20:22:50|13332.2|13330.2|13328.2|13326.2|13334.1|13332.1|13326.8|13324.8|74
1651177380000|2022-04-28 20:23:00|13328.1|13326.1|13326.2|13324.2|13328.4|13326.4|13323.8|13321.8|317
1651177390000|2022-04-28 20:23:10|13326.1|13324.1|13327.8|13325.8|13332.1|13330.1|13326.1|13324.1|89
1651177400000|2022-04-28 20:23:20|13327.9|13325.9|13330.1|13328.1|13330.1|13328.1|13327.1|13325.1|37
1651177410000|2022-04-28 20:23:30|13330.2|13328.2|13333.9|13331.9|13336.2|13334.2|13330.2|13328.2|42
1651177420000|2022-04-28 20:23:40|13332.4|13330.4|13333.1|13331.1|13337.1|13335.1|13332.3|13330.3|65
1651177430000|2022-04-28 20:23:50|13333.2|13331.2|13337.6|13335.6|13340.3|13338.3|13333.1|13331.1|79
1651177440000|2022-04-28 20:24:00|13336.3|13334.3|13333.1|13331.1|13336.7|13334.7|13331.3|13329.3|36
1651177450000|2022-04-28 20:24:10|13332.9|13330.9|13327.9|13325.9|13332.9|13330.9|13326.4|13324.4|49
1651177460000|2022-04-28 20:24:20|13327.8|13325.8|13323.4|13321.4|13328.1|13326.1|13323.1|13321.1|27
1651177470000|2022-04-28 20:24:30|13323.7|13321.7|13322.4|13320.4|13324.9|13322.9|13320.1|13318.1|78
1651177480000|2022-04-28 20:24:40|13322.2|13320.2|13322.4|13320.4|13322.7|13320.7|13316.7|13314.7|97
1651177490000|2022-04-28 20:24:50|13322.6|13320.6|13323.4|13321.4|13325.2|13323.2|13321.4|13319.4|30
1651177500000|2022-04-28 20:25:00|13323.6|13321.6|13325.4|13323.4|13327.9|13325.9|13323.6|13321.6|48
1651177510000|2022-04-28 20:25:10|13325.6|13323.6|13319.8|13317.8|13327.1|13325.1|13319.8|13317.8|43
1651177520000|2022-04-28 20:25:20|13320.4|13318.4|13316.9|13314.9|13320.4|13318.4|13315.9|13313.9|50
1651177530000|2022-04-28 20:25:30|13316.4|13314.4|13321.4|13319.4|13321.7|13319.7|13316.4|13314.4|75
1651177540000|2022-04-28 20:25:40|13322.2|13320.2|13321.7|13319.7|13322.2|13320.2|13320.8|13318.8|17
1651177550000|2022-04-28 20:25:50|13321.9|13319.9|13322.4|13320.4|13323.3|13321.3|13319.2|13317.2|40
1651177560000|2022-04-28 20:26:00|13322.3|13320.3|13324.6|13322.6|13324.8|13322.8|13320.3|13318.3|27
1651177570000|2022-04-28 20:26:10|13325.1|13323.1|13324.2|13322.2|13325.6|13323.6|13321.7|13319.7|73
1651177580000|2022-04-28 20:26:20|13324.4|13322.4|13323.4|13321.4|13324.4|13322.4|13322.3|13320.3|17
1651177590000|2022-04-28 20:26:30|13323.3|13321.3|13323.4|13321.4|13323.9|13321.9|13321.4|13319.4|62
1651177600000|2022-04-28 20:26:40|13323.6|13321.6|13322.9|13320.9|13323.6|13321.6|13322.3|13320.3|29
1651177610000|2022-04-28 20:26:50|13321.9|13319.9|13322.2|13320.2|13322.4|13320.4|13321.4|13319.4|14
1651177620000|2022-04-28 20:27:00|13322.3|13320.3|13322.2|13320.2|13322.9|13320.9|13321.3|13319.3|20
1651177630000|2022-04-28 20:27:10|13322.7|13320.7|13322.2|13320.2|13323.1|13321.1|13321.4|13319.4|13
1651177640000|2022-04-28 20:27:20|13322.1|13320.1|13320.8|13318.8|13322.2|13320.2|13320.4|13318.4|26
1651177650000|2022-04-28 20:27:30|13323.2|13321.2|13323.9|13321.9|13324.1|13322.1|13321.9|13319.9|27
1651177660000|2022-04-28 20:27:40|13323.3|13321.3|13322.8|13320.8|13325.6|13323.6|13321.7|13319.7|12
1651177670000|2022-04-28 20:27:50|13322.9|13320.9|13310.6|13308.6|13323.9|13321.9|13308.3|13306.3|434
1651177680000|2022-04-28 20:28:00|13311.1|13309.1|13317.4|13315.4|13317.4|13315.4|13311.1|13309.1|74
1651177690000|2022-04-28 20:28:10|13317.6|13315.6|13320.6|13318.6|13320.6|13318.6|13316.8|13314.8|55
1651177700000|2022-04-28 20:28:20|13320.7|13318.7|13323.4|13321.4|13325.3|13323.3|13320.7|13318.7|59
1651177710000|2022-04-28 20:28:30|13325.4|13323.4|13333.3|13331.3|13333.3|13331.3|13325.4|13323.4|68
1651177720000|2022-04-28 20:28:40|13331.9|13329.9|13325.7|13323.7|13333.2|13331.2|13325.7|13323.7|90
1651177730000|2022-04-28 20:28:50|13325.9|13323.9|13326.7|13324.7|13326.7|13324.7|13323.4|13321.4|87
1651177740000|2022-04-28 20:29:00|13326.8|13324.8|13328.6|13326.6|13329.6|13327.6|13326.3|13324.3|28
1651177750000|2022-04-28 20:29:10|13328.8|13326.8|13328.6|13326.6|13329.6|13327.6|13327.4|13325.4|22
1651177760000|2022-04-28 20:29:20|13328.7|13326.7|13331.4|13329.4|13331.8|13329.8|13328.2|13326.2|21
1651177770000|2022-04-28 20:29:30|13330.9|13328.9|13329.1|13327.1|13331.4|13329.4|13327.6|13325.6|49
1651177780000|2022-04-28 20:29:40|13329.2|13327.2|13330.2|13328.2|13331.3|13329.3|13328.7|13326.7|27
1651177790000|2022-04-28 20:29:50|13330.9|13328.9|13329.8|13327.8|13332.1|13330.1|13329.6|13327.6|25
1651177800000|2022-04-28 20:30:00|13329.9|13327.9|13403.9|13401.9|13424.6|13422.6|13329.8|13327.8|1566
1651177810000|2022-04-28 20:30:10|13400.7|13398.7|13414.7|13412.7|13432.1|13430.1|13389.8|13387.8|786
1651177820000|2022-04-28 20:30:20|13415.1|13413.1|13440.6|13438.6|13462.6|13460.6|13414.2|13412.2|839
1651177830000|2022-04-28 20:30:30|13440.4|13438.4|13437.1|13435.1|13453.1|13451.1|13430.3|13428.3|495
1651177840000|2022-04-28 20:30:40|13433.9|13431.9|13411.8|13409.8|13435.3|13433.3|13411.8|13409.8|412
1651177850000|2022-04-28 20:30:50|13413.6|13411.6|13418.6|13416.6|13428.9|13426.9|13407.7|13405.7|385
1651177860000|2022-04-28 20:31:00|13418.4|13416.4|13407.3|13405.3|13427.6|13425.6|13407.3|13405.3|321
1651177870000|2022-04-28 20:31:10|13408.4|13406.4|13413.6|13411.6|13423.3|13421.3|13406.2|13404.2|323
1651177880000|2022-04-28 20:31:20|13413.7|13411.7|13414.4|13412.4|13416.7|13414.7|13402.8|13400.8|180
1651177890000|2022-04-28 20:31:30|13415.2|13413.2|13410.8|13408.8|13418.4|13416.4|13409.9|13407.9|145
1651177900000|2022-04-28 20:31:40|13411.1|13409.1|13415.4|13413.4|13420.8|13418.8|13409.8|13407.8|182
1651177910000|2022-04-28 20:31:50|13406.9|13404.9|13414.2|13412.2|13415.3|13413.3|13403.9|13401.9|250
1651177920000|2022-04-28 20:32:00|13414.7|13412.7|13367.6|13365.6|13414.7|13412.7|13366.4|13364.4|643
1651177930000|2022-04-28 20:32:10|13367.7|13365.7|13381.2|13379.2|13384.9|13382.9|13363.2|13361.2|400
1651177940000|2022-04-28 20:32:20|13381.1|13379.1|13371.4|13369.4|13384.8|13382.8|13366.8|13364.8|324
1651177950000|2022-04-28 20:32:30|13371.3|13369.3|13373.2|13371.2|13380.4|13378.4|13361.8|13359.8|226
1651177960000|2022-04-28 20:32:40|13373.3|13371.3|13384.9|13382.9|13388.1|13386.1|13372.3|13370.3|180
1651177970000|2022-04-28 20:32:50|13385.4|13383.4|13383.8|13381.8|13387.6|13385.6|13382.7|13380.7|143
1651177980000|2022-04-28 20:33:00|13383.7|13381.7|13386.1|13384.1|13388.8|13386.8|13376.3|13374.3|101
1651177990000|2022-04-28 20:33:10|13385.9|13383.9|13377.2|13375.2|13385.9|13383.9|13373.6|13371.6|86
1651178000000|2022-04-28 20:33:20|13377.1|13375.1|13385.3|13383.3|13385.3|13383.3|13376.6|13374.6|93
1651178010000|2022-04-28 20:33:30|13385.6|13383.6|13385.8|13383.8|13389.6|13387.6|13382.7|13380.7|124
1651178020000|2022-04-28 20:33:40|13385.9|13383.9|13388.8|13386.8|13390.3|13388.3|13383.1|13381.1|95
1651178030000|2022-04-28 20:33:50|13387.9|13385.9|13389.4|13387.4|13390.2|13388.2|13383.2|13381.2|83
1651178040000|2022-04-28 20:34:00|13389.6|13387.6|13383.8|13381.8|13395.7|13393.7|13382.3|13380.3|183
1651178050000|2022-04-28 20:34:10|13384.2|13382.2|13385.2|13383.2|13390.8|13388.8|13381.1|13379.1|160
1651178060000|2022-04-28 20:34:20|13384.8|13382.8|13389.6|13387.6|13391.1|13389.1|13384.8|13382.8|98
1651178070000|2022-04-28 20:34:30|13389.4|13387.4|13386.4|13384.4|13396.6|13394.6|13386.4|13384.4|145
1651178080000|2022-04-28 20:34:40|13386.6|13384.6|13389.9|13387.9|13393.2|13391.2|13386.1|13384.1|84
1651178090000|2022-04-28 20:34:50|13390.1|13388.1|13394.2|13392.2|13397.3|13395.3|13387.3|13385.3|99
1651178100000|2022-04-28 20:35:00|13394.3|13392.3|13393.7|13391.7|13395.2|13393.2|13392.6|13390.6|116
1651178110000|2022-04-28 20:35:10|13393.4|13391.4|13408.7|13406.7|13408.7|13406.7|13393.4|13391.4|248
1651178120000|2022-04-28 20:35:20|13407.8|13405.8|13415.1|13413.1|13418.7|13416.7|13403.9|13401.9|333
1651178130000|2022-04-28 20:35:30|13414.9|13412.9|13408.9|13406.9|13415.3|13413.3|13408.3|13406.3|123
1651178140000|2022-04-28 20:35:40|13408.8|13406.8|13411.2|13409.2|13413.8|13411.8|13408.1|13406.1|175
1651178150000|2022-04-28 20:35:50|13410.8|13408.8|13415.4|13413.4|13418.1|13416.1|13410.8|13408.8|186
1651178160000|2022-04-28 20:36:00|13415.3|13413.3|13407.4|13405.4|13415.3|13413.3|13407.1|13405.1|211
1651178170000|2022-04-28 20:36:10|13407.7|13405.7|13403.1|13401.1|13407.8|13405.8|13402.2|13400.2|162
1651178180000|2022-04-28 20:36:20|13403.2|13401.2|13382.9|13380.9|13403.2|13401.2|13382.9|13380.9|228
1651178190000|2022-04-28 20:36:30|13383.1|13381.1|13386.1|13384.1|13390.4|13388.4|13382.1|13380.1|222
1651178200000|2022-04-28 20:36:40|13386.3|13384.3|13390.3|13388.3|13391.3|13389.3|13385.7|13383.7|142
1651178210000|2022-04-28 20:36:50|13390.7|13388.7|13395.4|13393.4|13395.8|13393.8|13387.6|13385.6|91
1651178220000|2022-04-28 20:37:00|13394.6|13392.6|13390.2|13388.2|13395.2|13393.2|13388.1|13386.1|60
1651178230000|2022-04-28 20:37:10|13390.6|13388.6|13389.6|13387.6|13393.4|13391.4|13389.6|13387.6|45
1651178240000|2022-04-28 20:37:20|13388.7|13386.7|13388.2|13386.2|13390.4|13388.4|13387.3|13385.3|40
1651178250000|2022-04-28 20:37:30|13388.3|13386.3|13389.3|13387.3|13389.3|13387.3|13385.3|13383.3|46
1651178260000|2022-04-28 20:37:40|13389.2|13387.2|13387.7|13385.7|13390.1|13388.1|13385.6|13383.6|20
1651178270000|2022-04-28 20:37:50|13387.1|13385.1|13385.1|13383.1|13387.6|13385.6|13384.9|13382.9|35
1651178280000|2022-04-28 20:38:00|13384.9|13382.9|13378.7|13376.7|13386.7|13384.7|13377.8|13375.8|79
1651178290000|2022-04-28 20:38:10|13379.9|13377.9|13373.2|13371.2|13380.7|13378.7|13372.4|13370.4|87
1651178300000|2022-04-28 20:38:20|13372.6|13370.6|13380.6|13378.6|13383.8|13381.8|13372.6|13370.6|104
1651178310000|2022-04-28 20:38:30|13381.1|13379.1|13380.4|13378.4|13382.6|13380.6|13379.1|13377.1|161
1651178320000|2022-04-28 20:38:40|13380.3|13378.3|13373.7|13371.7|13380.4|13378.4|13371.7|13369.7|72
1651178330000|2022-04-28 20:38:50|13373.9|13371.9|13384.1|13382.1|13386.3|13384.3|13373.7|13371.7|112
1651178340000|2022-04-28 20:39:00|13384.6|13382.6|13382.9|13380.9|13386.9|13384.9|13381.4|13379.4|93
1651178350000|2022-04-28 20:39:10|13383.1|13381.1|13390.8|13388.8|13391.1|13389.1|13382.7|13380.7|80
1651178360000|2022-04-28 20:39:20|13390.7|13388.7|13394.3|13392.3|13398.1|13396.1|13389.4|13387.4|97
1651178370000|2022-04-28 20:39:30|13394.4|13392.4|13387.9|13385.9|13394.4|13392.4|13387.6|13385.6|55
1651178380000|2022-04-28 20:39:40|13387.8|13385.8|13387.4|13385.4|13387.8|13385.8|13383.7|13381.7|79
1651178390000|2022-04-28 20:39:50|13387.3|13385.3|13386.3|13384.3|13387.6|13385.6|13385.1|13383.1|22
1651178400000|2022-04-28 20:40:00|13386.4|13384.4|13381.1|13379.1|13387.2|13385.2|13378.4|13376.4|34
1651178410000|2022-04-28 20:40:10|13380.9|13378.9|13382.6|13380.6|13383.4|13381.4|13380.9|13378.9|8
1651178420000|2022-04-28 20:40:20|13383.1|13381.1|13377.8|13375.8|13383.1|13381.1|13377.6|13375.6|27
1651178430000|2022-04-28 20:40:30|13377.7|13375.7|13375.3|13373.3|13378.1|13376.1|13374.9|13372.9|31
1651178440000|2022-04-28 20:40:40|13375.4|13373.4|13375.7|13373.7|13378.1|13376.1|13374.2|13372.2|68
1651178450000|2022-04-28 20:40:50|13375.6|13373.6|13374.8|13372.8|13375.7|13373.7|13372.7|13370.7|38
1651178460000|2022-04-28 20:41:00|13374.7|13372.7|13375.4|13373.4|13377.3|13375.3|13374.1|13372.1|29
1651178470000|2022-04-28 20:41:10|13375.6|13373.6|13375.7|13373.7|13377.7|13375.7|13374.9|13372.9|10
1651178480000|2022-04-28 20:41:20|13375.8|13373.8|13379.7|13377.7|13379.7|13377.7|13375.4|13373.4|35
1651178490000|2022-04-28 20:41:30|13379.8|13377.8|13383.9|13381.9|13384.9|13382.9|13379.2|13377.2|130
1651178500000|2022-04-28 20:41:40|13384.2|13382.2|13382.9|13380.9|13384.7|13382.7|13382.8|13380.8|18
1651178510000|2022-04-28 20:41:50|13382.6|13380.6|13383.9|13381.9|13385.1|13383.1|13382.2|13380.2|57
1651178520000|2022-04-28 20:42:00|13383.3|13381.3|13383.2|13381.2|13384.1|13382.1|13382.8|13380.8|29
1651178530000|2022-04-28 20:42:10|13383.6|13381.6|13381.2|13379.2|13383.6|13381.6|13380.4|13378.4|23
1651178540000|2022-04-28 20:42:20|13381.1|13379.1|13381.1|13379.1|13385.1|13383.1|13379.3|13377.3|60
1651178550000|2022-04-28 20:42:30|13380.9|13378.9|13384.2|13382.2|13385.2|13383.2|13379.6|13377.6|53
1651178560000|2022-04-28 20:42:40|13384.1|13382.1|13383.9|13381.9|13386.7|13384.7|13382.7|13380.7|67
1651178570000|2022-04-28 20:42:50|13383.8|13381.8|13382.6|13380.6|13384.1|13382.1|13381.9|13379.9|64
1651178580000|2022-04-28 20:43:00|13382.4|13380.4|13377.4|13375.4|13382.9|13380.9|13372.8|13370.8|98
1651178590000|2022-04-28 20:43:10|13376.9|13374.9|13375.1|13373.1|13378.1|13376.1|13373.2|13371.2|35
1651178600000|2022-04-28 20:43:20|13376.7|13374.7|13377.7|13375.7|13378.6|13376.6|13376.7|13374.7|20
1651178610000|2022-04-28 20:43:30|13377.4|13375.4|13374.6|13372.6|13377.4|13375.4|13374.2|13372.2|46
1651178620000|2022-04-28 20:43:40|13374.1|13372.1|13374.4|13372.4|13374.8|13372.8|13372.7|13370.7|18
1651178630000|2022-04-28 20:43:50|13374.7|13372.7|13378.1|13376.1|13378.1|13376.1|13371.8|13369.8|42
1651178640000|2022-04-28 20:44:00|13376.6|13374.6|13374.2|13372.2|13377.4|13375.4|13374.1|13372.1|29
1651178650000|2022-04-28 20:44:10|13374.3|13372.3|13378.6|13376.6|13378.6|13376.6|13374.3|13372.3|25
1651178660000|2022-04-28 20:44:20|13378.7|13376.7|13376.2|13374.2|13380.2|13378.2|13375.8|13373.8|41
1651178670000|2022-04-28 20:44:30|13376.4|13374.4|13377.1|13375.1|13377.4|13375.4|13375.9|13373.9|11
1651178680000|2022-04-28 20:44:40|13376.9|13374.9|13377.9|13375.9|13378.8|13376.8|13376.9|13374.9|11
1651178690000|2022-04-28 20:44:50|13376.4|13374.4|13376.9|13374.9|13387.1|13385.1|13375.8|13373.8|186
1651178700000|2022-04-28 20:45:00|13377.1|13375.1|13372.1|13370.1|13377.7|13375.7|13371.8|13369.8|37
1651178710000|2022-04-28 20:45:10|13371.9|13369.9|13373.6|13371.6|13374.2|13372.2|13370.6|13368.6|44
1651178720000|2022-04-28 20:45:20|13373.7|13371.7|13374.9|13372.9|13375.3|13373.3|13373.7|13371.7|23
1651178730000|2022-04-28 20:45:30|13374.7|13372.7|13375.2|13373.2|13375.4|13373.4|13373.6|13371.6|20
1651178740000|2022-04-28 20:45:40|13374.2|13372.2|13373.8|13371.8|13375.1|13373.1|13372.7|13370.7|18
1651178750000|2022-04-28 20:45:50|13373.9|13371.9|13377.1|13375.1|13377.1|13375.1|13373.8|13371.8|40
1651178760000|2022-04-28 20:46:00|13375.9|13373.9|13375.4|13373.4|13378.2|13376.2|13374.9|13372.9|79
1651178770000|2022-04-28 20:46:10|13375.8|13373.8|13373.3|13371.3|13375.8|13373.8|13372.9|13370.9|12
1651178780000|2022-04-28 20:46:20|13373.4|13371.4|13372.7|13370.7|13373.9|13371.9|13372.6|13370.6|26
1651178790000|2022-04-28 20:46:30|13372.6|13370.6|13369.4|13367.4|13372.6|13370.6|13369.1|13367.1|32
1651178800000|2022-04-28 20:46:40|13369.1|13367.1|13360.7|13358.7|13369.4|13367.4|13357.6|13355.6|297
1651178810000|2022-04-28 20:46:50|13360.8|13358.8|13360.6|13358.6|13361.3|13359.3|13359.9|13357.9|40
1651178820000|2022-04-28 20:47:00|13359.8|13357.8|13347.8|13345.8|13359.8|13357.8|13347.8|13345.8|79
1651178830000|2022-04-28 20:47:10|13347.7|13345.7|13348.7|13346.7|13350.2|13348.2|13345.4|13343.4|110
1651178840000|2022-04-28 20:47:20|13348.6|13346.6|13339.7|13337.7|13348.7|13346.7|13337.7|13335.7|152
1651178850000|2022-04-28 20:47:30|13339.1|13337.1|13339.8|13337.8|13343.1|13341.1|13338.3|13336.3|36
1651178860000|2022-04-28 20:47:40|13339.9|13337.9|13331.6|13329.6|13340.6|13338.6|13331.6|13329.6|89
1651178870000|2022-04-28 20:47:50|13331.4|13329.4|13332.9|13330.9|13336.3|13334.3|13331.4|13329.4|92
1651178880000|2022-04-28 20:48:00|13333.9|13331.9|13330.2|13328.2|13337.9|13335.9|13329.7|13327.7|163
1651178890000|2022-04-28 20:48:10|13330.3|13328.3|13320.8|13318.8|13330.3|13328.3|13320.8|13318.8|240
1651178900000|2022-04-28 20:48:20|13321.9|13319.9|13321.6|13319.6|13323.4|13321.4|13320.9|13318.9|53
1651178910000|2022-04-28 20:48:30|13321.7|13319.7|13321.8|13319.8|13327.2|13325.2|13321.1|13319.1|66
1651178920000|2022-04-28 20:48:40|13322.1|13320.1|13320.7|13318.7|13322.7|13320.7|13319.2|13317.2|60
1651178930000|2022-04-28 20:48:50|13320.9|13318.9|13325.7|13323.7|13325.7|13323.7|13320.9|13318.9|54
1651178940000|2022-04-28 20:49:00|13325.6|13323.6|13313.2|13311.2|13325.7|13323.7|13313.1|13311.1|76
1651178950000|2022-04-28 20:49:10|13313.1|13311.1|13315.3|13313.3|13316.2|13314.2|13308.6|13306.6|150
1651178960000|2022-04-28 20:49:20|13317.1|13315.1|13316.6|13314.6|13318.6|13316.6|13314.6|13312.6|47
1651178970000|2022-04-28 20:49:30|13316.2|13314.2|13314.4|13312.4|13316.2|13314.2|13311.9|13309.9|52
1651178980000|2022-04-28 20:49:40|13314.1|13312.1|13318.7|13316.7|13319.6|13317.6|13313.2|13311.2|66
1651178990000|2022-04-28 20:49:50|13318.8|13316.8|13316.4|13314.4|13319.6|13317.6|13316.2|13314.2|64
1651179000000|2022-04-28 20:50:00|13316.3|13314.3|13314.2|13312.2|13317.9|13315.9|13313.7|13311.7|38
1651179010000|2022-04-28 20:50:10|13314.3|13312.3|13315.6|13313.6|13316.3|13314.3|13312.2|13310.2|66
1651179020000|2022-04-28 20:50:20|13316.3|13314.3|13318.1|13316.1|13318.2|13316.2|13315.1|13313.1|39
1651179030000|2022-04-28 20:50:30|13318.2|13316.2|13310.9|13308.9|13318.2|13316.2|13310.9|13308.9|28
1651179040000|2022-04-28 20:50:40|13310.7|13308.7|13313.6|13311.6|13314.9|13312.9|13310.4|13308.4|56
1651179050000|2022-04-28 20:50:50|13313.7|13311.7|13314.8|13312.8|13316.2|13314.2|13312.1|13310.1|70
1651179060000|2022-04-28 20:51:00|13314.9|13312.9|13318.3|13316.3|13318.3|13316.3|13314.1|13312.1|31
1651179070000|2022-04-28 20:51:10|13318.2|13316.2|13313.3|13311.3|13318.4|13316.4|13312.8|13310.8|49
1651179080000|2022-04-28 20:51:20|13313.2|13311.2|13314.8|13312.8|13316.2|13314.2|13313.1|13311.1|33
1651179090000|2022-04-28 20:51:30|13314.7|13312.7|13315.7|13313.7|13315.8|13313.8|13311.4|13309.4|45
1651179100000|2022-04-28 20:51:40|13315.8|13313.8|13314.3|13312.3|13316.9|13314.9|13313.1|13311.1|74
1651179110000|2022-04-28 20:51:50|13314.2|13312.2|13314.1|13312.1|13315.7|13313.7|13312.8|13310.8|38
1651179120000|2022-04-28 20:52:00|13313.9|13311.9|13327.6|13325.6|13328.7|13326.7|13311.9|13309.9|126
1651179130000|2022-04-28 20:52:10|13327.9|13325.9|13325.8|13323.8|13329.9|13327.9|13324.3|13322.3|77
1651179140000|2022-04-28 20:52:20|13326.8|13324.8|13326.2|13324.2|13328.3|13326.3|13325.4|13323.4|28
1651179150000|2022-04-28 20:52:30|13326.3|13324.3|13324.2|13322.2|13326.3|13324.3|13323.7|13321.7|41
1651179160000|2022-04-28 20:52:40|13324.3|13322.3|13322.9|13320.9|13324.3|13322.3|13320.4|13318.4|38
1651179170000|2022-04-28 20:52:50|13323.1|13321.1|13323.3|13321.3|13325.1|13323.1|13322.4|13320.4|16
1651179180000|2022-04-28 20:53:00|13323.2|13321.2|13320.9|13318.9|13323.2|13321.2|13320.7|13318.7|7
1651179190000|2022-04-28 20:53:10|13321.1|13319.1|13324.4|13322.4|13325.7|13323.7|13321.1|13319.1|22
1651179200000|2022-04-28 20:53:20|13324.6|13322.6|13323.7|13321.7|13325.1|13323.1|13323.3|13321.3|4
1651179210000|2022-04-28 20:53:30|13323.8|13321.8|13324.8|13322.8|13328.3|13326.3|13323.6|13321.6|93
1651179220000|2022-04-28 20:53:40|13324.7|13322.7|13327.8|13325.8|13328.2|13326.2|13324.7|13322.7|25
1651179230000|2022-04-28 20:53:50|13327.7|13325.7|13326.8|13324.8|13330.6|13328.6|13326.8|13324.8|30
1651179240000|2022-04-28 20:54:00|13325.6|13323.6|13323.7|13321.7|13325.8|13323.8|13323.7|13321.7|23
1651179250000|2022-04-28 20:54:10|13323.8|13321.8|13325.9|13323.9|13326.4|13324.4|13323.7|13321.7|18
1651179260000|2022-04-28 20:54:20|13326.1|13324.1|13328.8|13326.8|13329.2|13327.2|13324.6|13322.6|33
1651179270000|2022-04-28 20:54:30|13328.2|13326.2|13337.2|13335.2|13337.2|13335.2|13328.2|13326.2|67
1651179280000|2022-04-28 20:54:40|13337.7|13335.7|13330.1|13328.1|13337.7|13335.7|13329.6|13327.6|35
1651179290000|2022-04-28 20:54:50|13329.9|13327.9|13330.8|13328.8|13330.9|13328.9|13329.1|13327.1|13
1651179300000|2022-04-28 20:55:00|13330.9|13328.9|13328.9|13326.9|13330.9|13328.9|13327.7|13325.7|45
1651179310000|2022-04-28 20:55:10|13328.8|13326.8|13332.6|13330.6|13334.2|13332.2|13328.8|13326.8|24
1651179320000|2022-04-28 20:55:20|13332.7|13330.7|13336.4|13334.4|13337.3|13335.3|13332.3|13330.3|16
1651179330000|2022-04-28 20:55:30|13336.6|13334.6|13331.6|13329.6|13336.6|13334.6|13331.4|13329.4|99
1651179340000|2022-04-28 20:55:40|13330.7|13328.7|13333.3|13331.3|13333.3|13331.3|13330.6|13328.6|47
1651179350000|2022-04-28 20:55:50|13336.9|13334.9|13336.2|13334.2|13337.6|13335.6|13335.7|13333.7|45
1651179360000|2022-04-28 20:56:00|13336.1|13334.1|13333.8|13331.8|13337.4|13335.4|13333.8|13331.8|70
1651179370000|2022-04-28 20:56:10|13333.9|13331.9|13348.1|13346.1|13351.7|13349.7|13333.4|13331.4|277
1651179380000|2022-04-28 20:56:20|13347.9|13345.9|13342.6|13340.6|13348.9|13346.9|13342.6|13340.6|71
1651179390000|2022-04-28 20:56:30|13342.4|13340.4|13339.2|13337.2|13342.6|13340.6|13339.2|13337.2|51
1651179400000|2022-04-28 20:56:40|13339.1|13337.1|13335.1|13333.1|13340.1|13338.1|13335.1|13333.1|66
1651179410000|2022-04-28 20:56:50|13334.9|13332.9|13332.1|13330.1|13335.2|13333.2|13330.6|13328.6|71
1651179420000|2022-04-28 20:57:00|13332.2|13330.2|13326.6|13324.6|13332.3|13330.3|13325.4|13323.4|50
1651179430000|2022-04-28 20:57:10|13326.4|13324.4|13326.4|13324.4|13326.6|13324.6|13324.8|13322.8|17
1651179440000|2022-04-28 20:57:20|13326.3|13324.3|13318.9|13316.9|13329.2|13327.2|13318.7|13316.7|79
1651179450000|2022-04-28 20:57:30|13318.8|13316.8|13323.3|13321.3|13324.1|13322.1|13316.4|13314.4|63
1651179460000|2022-04-28 20:57:40|13323.2|13321.2|13319.6|13317.6|13323.6|13321.6|13317.7|13315.7|57
1651179470000|2022-04-28 20:57:50|13319.9|13317.9|13322.2|13320.2|13322.2|13320.2|13316.1|13314.1|57
1651179480000|2022-04-28 20:58:00|13322.1|13320.1|13321.9|13319.9|13322.1|13320.1|13319.7|13317.7|37
1651179490000|2022-04-28 20:58:10|13322.1|13320.1|13321.1|13319.1|13322.1|13320.1|13320.4|13318.4|12
1651179500000|2022-04-28 20:58:20|13321.2|13319.2|13320.8|13318.8|13321.6|13319.6|13320.8|13318.8|6
1651179510000|2022-04-28 20:58:30|13320.7|13318.7|13320.8|13318.8|13320.8|13318.8|13320.2|13318.2|0
1651179520000|2022-04-28 20:58:40|13320.9|13318.9|13319.8|13317.8|13321.8|13319.8|13319.6|13317.6|13
1651179530000|2022-04-28 20:58:50|13319.7|13317.7|13314.1|13312.1|13320.6|13318.6|13314.1|13312.1|29
1651179540000|2022-04-28 20:59:00|13313.3|13311.3|13310.4|13308.4|13315.1|13313.1|13309.7|13307.7|77
1651179550000|2022-04-28 20:59:10|13309.9|13307.9|13308.7|13306.7|13310.6|13308.6|13308.6|13306.6|80
1651179560000|2022-04-28 20:59:20|13308.8|13306.8|13310.1|13308.1|13310.6|13308.6|13308.1|13306.1|34
1651179570000|2022-04-28 20:59:30|13312.1|13310.1|13312.9|13310.9|13313.2|13311.2|13310.6|13308.6|60
1651179580000|2022-04-28 20:59:40|13313.1|13311.1|13312.1|13310.1|13313.2|13311.2|13309.8|13307.8|52
1651179590000|2022-04-28 20:59:50|13312.3|13310.3|13311.7|13306.7|13314.1|13312.1|13309.8|13306.7|32
1651179600000|2022-04-28 21:00:00|13311.3|13306.3|13306.8|13301.8|13319.8|13314.8|13306|13301|0
1651179610000|2022-04-28 21:00:10|13309.3|13304.3|13307.9|13302.9|13310.1|13305.1|13307.9|13302.9|0
1651179620000|2022-04-28 21:00:20|13307.8|13302.8|13306.9|13301.9|13307.8|13302.8|13306.9|13301.9|0
1651179630000|2022-04-28 21:00:30|13307|13302|13305.3|13300.3|13307.1|13302.1|13305.1|13300.1|0
1651179640000|2022-04-28 21:00:40|13305.2|13300.2|13307.6|13302.6|13307.8|13302.8|13305.2|13300.2|0
1651179650000|2022-04-28 21:00:50|13307.7|13302.7|13312.4|13307.4|13312.4|13307.4|13307|13302|0
1651179660000|2022-04-28 21:01:00|13313.3|13308.3|13313.4|13308.4|13316.2|13311.2|13309.3|13304.3|0
1651179670000|2022-04-28 21:01:10|13313.5|13308.5|13312|13307|13313.5|13308.5|13311.5|13306.5|0
1651179680000|2022-04-28 21:01:20|13312.4|13307.4|13312.5|13307.5|13312.5|13307.5|13312|13307|0
1651179690000|2022-04-28 21:01:30|13312.6|13307.6|13312.4|13307.4|13312.6|13307.6|13312.4|13307.4|0
1651179700000|2022-04-28 21:01:40|13312.5|13307.5|13312.4|13307.4|13312.7|13307.7|13312.4|13307.4|0
1651179710000|2022-04-28 21:01:50|13313|13308|13314.1|13309.1|13314.1|13309.1|13313|13308|0
1651179720000|2022-04-28 21:02:00|13313.9|13308.9|13312.8|13307.8|13314|13309|13312.8|13307.8|0
1651179730000|2022-04-28 21:02:10|13312.7|13307.7|13312.5|13307.5|13312.7|13307.7|13312.5|13307.5|0
1651179740000|2022-04-28 21:02:20|13312.2|13307.2|13311|13306|13312.2|13307.2|13310.9|13305.9|0
1651179750000|2022-04-28 21:02:30|13310.5|13305.5|13308.2|13303.2|13310.5|13305.5|13307.3|13302.3|0
1651179760000|2022-04-28 21:02:40|13310|13305|13310|13305|13310|13305|13310|13305|0
1651179770000|2022-04-28 21:02:50|13310.1|13305.1|13309.6|13304.6|13310.1|13305.1|13309.6|13304.6|0
1651179780000|2022-04-28 21:03:00|13309.7|13304.7|13307.8|13302.8|13309.7|13304.7|13307.7|13302.7|0
1651179790000|2022-04-28 21:03:10|13307.6|13302.6|13307.4|13302.4|13307.8|13302.8|13307.3|13302.3|0
1651179800000|2022-04-28 21:03:20|13307.5|13302.5|13306.4|13301.4|13307.5|13302.5|13306.4|13301.4|0
1651179810000|2022-04-28 21:03:30|13306.6|13301.6|13305.1|13300.1|13306.6|13301.6|13305.1|13300.1|0
1651179820000|2022-04-28 21:03:40|13304|13299|13302.6|13297.6|13304|13299|13301.9|13296.9|0
1651179830000|2022-04-28 21:03:50|13303.7|13298.7|13302.3|13297.3|13303.7|13298.7|13301.7|13296.7|0
1651179840000|2022-04-28 21:04:00|13302.4|13297.4|13302.5|13297.5|13304.4|13299.4|13301.7|13296.7|0
1651179850000|2022-04-28 21:04:10|13303.3|13298.3|13301.2|13296.2|13303.9|13298.9|13301.2|13296.2|0
1651179860000|2022-04-28 21:04:20|13300.1|13295.1|13299.9|13294.9|13300.4|13295.4|13298|13293|0
1651179870000|2022-04-28 21:04:30|13299.8|13294.8|13297.5|13292.5|13299.8|13294.8|13297.5|13292.5|0
1651179880000|2022-04-28 21:04:40|13296.5|13291.5|13293.4|13288.4|13297.8|13292.8|13293.4|13288.4|0
1651179890000|2022-04-28 21:04:50|13293.3|13288.3|13296.8|13291.8|13298|13293|13293.1|13288.1|0
1651179900000|2022-04-28 21:05:00|13296.7|13291.7|13296.1|13291.1|13296.7|13291.7|13295.5|13290.5|0
1651179910000|2022-04-28 21:05:10|13295.6|13290.6|13295.8|13290.8|13296|13291|13295.4|13290.4|0
1651179920000|2022-04-28 21:05:20|13295.3|13290.3|13295.4|13290.4|13295.4|13290.4|13295.3|13290.3|0
1651179930000|2022-04-28 21:05:30|13295.5|13290.5|13295.4|13290.4|13295.6|13290.6|13295.4|13290.4|0
1651179940000|2022-04-28 21:05:40|13295.5|13290.5|13294.5|13289.5|13295.5|13290.5|13294.2|13289.2|0
1651179950000|2022-04-28 21:05:50|13294.1|13289.1|13292.4|13287.4|13294.1|13289.1|13292.4|13287.4|0
1651179960000|2022-04-28 21:06:00|13293.1|13288.1|13291.5|13286.5|13293.3|13288.3|13291.5|13286.5|0
1651179970000|2022-04-28 21:06:10|13292.8|13287.8|13292.4|13287.4|13293.2|13288.2|13291.9|13286.9|0
1651179980000|2022-04-28 21:06:20|13291.9|13286.9|13291.6|13286.6|13292.7|13287.7|13290.7|13285.7|0
1651179990000|2022-04-28 21:06:30|13291.7|13286.7|13293.6|13288.6|13293.7|13288.7|13291.6|13286.6|0
1651180000000|2022-04-28 21:06:40|13293.7|13288.7|13291.7|13286.7|13294.3|13289.3|13291.7|13286.7|0
1651180010000|2022-04-28 21:06:50|13291.6|13286.6|13291|13286|13291.6|13286.6|13291|13286|0
1651180020000|2022-04-28 21:07:00|13291.1|13286.1|13291.2|13286.2|13291.2|13286.2|13291|13286|0
1651180030000|2022-04-28 21:07:10|13290.2|13285.2|13288.1|13283.1|13290.3|13285.3|13288.1|13283.1|0
1651180040000|2022-04-28 21:07:20|13288|13283|13287.4|13282.4|13288|13283|13287.4|13282.4|0
1651180050000|2022-04-28 21:07:30|13287.3|13282.3|13284.9|13279.9|13287.5|13282.5|13284.9|13279.9|0
1651180060000|2022-04-28 21:07:40|13285|13280|13283.9|13278.9|13285.5|13280.5|13283.9|13278.9|0
1651180070000|2022-04-28 21:07:50|13284.4|13279.4|13282.4|13277.4|13284.4|13279.4|13282.4|13277.4|0
1651180080000|2022-04-28 21:08:00|13283|13278|13283.2|13278.2|13284.2|13279.2|13283|13278|0
1651180090000|2022-04-28 21:08:10|13283.8|13278.8|13282|13277|13284.2|13279.2|13282|13277|0
1651180100000|2022-04-28 21:08:20|13282.1|13277.1|13281.3|13276.3|13282.1|13277.1|13281.1|13276.1|0
1651180110000|2022-04-28 21:08:30|13281.6|13276.6|13281.7|13276.7|13281.8|13276.8|13281.5|13276.5|0
1651180120000|2022-04-28 21:08:40|13281.6|13276.6|13281.5|13276.5|13281.8|13276.8|13281.5|13276.5|0
1651180130000|2022-04-28 21:08:50|13281.3|13276.3|13280.9|13275.9|13281.3|13276.3|13280|13275|0
1651180140000|2022-04-28 21:09:00|13280.7|13275.7|13281|13276|13281.8|13276.8|13278.9|13273.9|0
1651180150000|2022-04-28 21:09:10|13280.7|13275.7|13276.9|13271.9|13280.7|13275.7|13276.9|13271.9|0
1651180160000|2022-04-28 21:09:20|13275.7|13270.7|13276.1|13271.1|13276.1|13271.1|13274|13269|0
1651180170000|2022-04-28 21:09:30|13275.6|13270.6|13274.1|13269.1|13275.6|13270.6|13273.6|13268.6|0
1651180180000|2022-04-28 21:09:40|13274.2|13269.2|13272.9|13267.9|13274.3|13269.3|13272.4|13267.4|0
1651180190000|2022-04-28 21:09:50|13272.8|13267.8|13272.5|13267.5|13273.3|13268.3|13272.4|13267.4|0
1651180200000|2022-04-28 21:10:00|13272.7|13267.7|13275|13270|13275|13270|13271.8|13266.8|0
1651180210000|2022-04-28 21:10:10|13275.2|13270.2|13274.8|13269.8|13275.3|13270.3|13273.9|13268.9|0
1651180220000|2022-04-28 21:10:20|13273.8|13268.8|13276.5|13271.5|13276.5|13271.5|13273.8|13268.8|0
1651180230000|2022-04-28 21:10:30|13276.6|13271.6|13277.6|13272.6|13281.3|13276.3|13275.4|13270.4|0
1651180240000|2022-04-28 21:10:40|13277.7|13272.7|13276.7|13271.7|13279.3|13274.3|13276.3|13271.3|0
1651180250000|2022-04-28 21:10:50|13277.2|13272.2|13278.1|13273.1|13279.4|13274.4|13277.2|13272.2|0
1651180260000|2022-04-28 21:11:00|13278|13273|13276.5|13271.5|13278.4|13273.4|13276.4|13271.4|0
1651180270000|2022-04-28 21:11:10|13276.7|13271.7|13274.9|13269.9|13276.8|13271.8|13274.9|13269.9|0
1651180280000|2022-04-28 21:11:20|13275|13270|13273.4|13268.4|13275|13270|13273.3|13268.3|0
1651180290000|2022-04-28 21:11:30|13272.4|13267.4|13270.6|13265.6|13272.6|13267.6|13270.6|13265.6|0
1651180300000|2022-04-28 21:11:40|13270.7|13265.7|13271|13266|13273.5|13268.5|13270.3|13265.3|0
1651180310000|2022-04-28 21:11:50|13271.1|13266.1|13269|13264|13271.1|13266.1|13268.9|13263.9|0
1651180320000|2022-04-28 21:12:00|13268.8|13263.8|13268.3|13263.3|13268.8|13263.8|13267|13262|0
1651180330000|2022-04-28 21:12:10|13267.9|13262.9|13267.7|13262.7|13268|13263|13267.5|13262.5|0
1651180340000|2022-04-28 21:12:20|13268.1|13263.1|13269.8|13264.8|13269.8|13264.8|13268.1|13263.1|0
1651180350000|2022-04-28 21:12:30|13269.7|13264.7|13267.4|13262.4|13269.7|13264.7|13267.4|13262.4|0
1651180360000|2022-04-28 21:12:40|13267.2|13262.2|13269.5|13264.5|13269.5|13264.5|13266.1|13261.1|0
1651180370000|2022-04-28 21:12:50|13269.4|13264.4|13267.1|13262.1|13270.1|13265.1|13267.1|13262.1|0
1651180380000|2022-04-28 21:13:00|13267.2|13262.2|13269.3|13264.3|13269.3|13264.3|13266.6|13261.6|0
1651180390000|2022-04-28 21:13:10|13269.4|13264.4|13269.1|13264.1|13269.4|13264.4|13269|13264|0
1651180400000|2022-04-28 21:13:20|13269.2|13264.2|13270.2|13265.2|13270.3|13265.3|13269|13264|0
1651180410000|2022-04-28 21:13:30|13270.1|13265.1|13269.6|13264.6|13270.1|13265.1|13269.2|13264.2|0
1651180420000|2022-04-28 21:13:40|13269.4|13264.4|13269|13264|13269.8|13264.8|13269|13264|0
1651180430000|2022-04-28 21:13:50|13267|13262|13267.2|13262.2|13267.2|13262.2|13266.8|13261.8|0
1651180440000|2022-04-28 21:14:00|13267.5|13262.5|13265.8|13260.8|13269.1|13264.1|13265.7|13260.7|0
1651180450000|2022-04-28 21:14:10|13265.5|13260.5|13266.3|13261.3|13266.3|13261.3|13265.4|13260.4|0
1651180460000|2022-04-28 21:14:20|13266|13261|13263.2|13258.2|13266.1|13261.1|13263.2|13258.2|0
1651180470000|2022-04-28 21:14:30|13263.1|13258.1|13262.6|13257.6|13263.1|13258.1|13262.4|13257.4|0
1651180480000|2022-04-28 21:14:40|13262.4|13257.4|13259.3|13254.3|13262.4|13257.4|13259.3|13254.3|0
1651180490000|2022-04-28 21:14:50|13258.8|13253.8|13258.2|13253.2|13258.8|13253.8|13258.2|13253.2|0
1651180500000|2022-04-28 21:15:00|13257.7|13252.7|13256|13251|13257.7|13252.7|13256|13251|0
1651180510000|2022-04-28 21:15:10|13255.9|13250.9|13260.3|13255.3|13260.3|13255.3|13255.9|13250.9|0
1651180520000|2022-04-28 21:15:20|13260.9|13255.9|13256.7|13251.7|13260.9|13255.9|13256.7|13251.7|0
1651180530000|2022-04-28 21:15:30|13256.8|13251.8|13256.1|13251.1|13256.8|13251.8|13254.8|13249.8|0
1651180540000|2022-04-28 21:15:40|13256.2|13251.2|13254.5|13249.5|13256.3|13251.3|13254.5|13249.5|0
1651180550000|2022-04-28 21:15:50|13254.6|13249.6|13255.1|13250.1|13255.1|13250.1|13254.5|13249.5|0
1651180560000|2022-04-28 21:16:00|13255.7|13250.7|13256.1|13251.1|13256.9|13251.9|13255.6|13250.6|0
1651180570000|2022-04-28 21:16:10|13256.4|13251.4|13256.3|13251.3|13256.5|13251.5|13256.2|13251.2|0
1651180580000|2022-04-28 21:16:20|13256.1|13251.1|13254.6|13249.6|13256.1|13251.1|13254.6|13249.6|0
1651180590000|2022-04-28 21:16:30|13254.8|13249.8|13254.1|13249.1|13254.8|13249.8|13254.1|13249.1|0
1651180600000|2022-04-28 21:16:40|13254|13249|13252.1|13247.1|13254|13249|13251.9|13246.9|0
1651180610000|2022-04-28 21:16:50|13250.7|13245.7|13252.4|13247.4|13252.4|13247.4|13250.1|13245.1|0
1651180620000|2022-04-28 21:17:00|13252.5|13247.5|13252.4|13247.4|13252.9|13247.9|13252.3|13247.3|0
1651180630000|2022-04-28 21:17:10|13251.2|13246.2|13252.3|13247.3|13252.4|13247.4|13251.2|13246.2|0
1651180640000|2022-04-28 21:17:20|13254.4|13249.4|13251.7|13246.7|13254.4|13249.4|13251.7|13246.7|0
1651180650000|2022-04-28 21:17:30|13251.8|13246.8|13249.6|13244.6|13251.8|13246.8|13249.6|13244.6|0
1651180660000|2022-04-28 21:17:40|13248.9|13243.9|13249.8|13244.8|13249.9|13244.9|13248.9|13243.9|0
1651180670000|2022-04-28 21:17:50|13249.5|13244.5|13250.9|13245.9|13250.9|13245.9|13249.3|13244.3|0
1651180680000|2022-04-28 21:18:00|13251|13246|13250.5|13245.5|13251.4|13246.4|13250.5|13245.5|0
1651180690000|2022-04-28 21:18:10|13250.7|13245.7|13251.1|13246.1|13251.3|13246.3|13250.7|13245.7|0
1651180700000|2022-04-28 21:18:20|13251.7|13246.7|13250.7|13245.7|13252.2|13247.2|13250.7|13245.7|0
1651180710000|2022-04-28 21:18:30|13251|13246|13248.5|13243.5|13251|13246|13248.5|13243.5|0
1651180720000|2022-04-28 21:18:40|13248.4|13243.4|13249.9|13244.9|13249.9|13244.9|13248.3|13243.3|0
1651180730000|2022-04-28 21:18:50|13248.5|13243.5|13246.8|13241.8|13248.5|13243.5|13245.2|13240.2|0
1651180740000|2022-04-28 21:19:00|13248.3|13243.3|13245.1|13240.1|13248.9|13243.9|13245.1|13240.1|0
1651180750000|2022-04-28 21:19:10|13246.1|13241.1|13249.4|13244.4|13249.8|13244.8|13246|13241|0
1651180760000|2022-04-28 21:19:20|13249.5|13244.5|13248.2|13243.2|13250.2|13245.2|13248.2|13243.2|0
1651180770000|2022-04-28 21:19:30|13248.1|13243.1|13246.1|13241.1|13248.1|13243.1|13245.2|13240.2|0
1651180780000|2022-04-28 21:19:40|13246.5|13241.5|13248.1|13243.1|13248.4|13243.4|13244.2|13239.2|0
1651180790000|2022-04-28 21:19:50|13247.5|13242.5|13250.3|13245.3|13250.3|13245.3|13247.5|13242.5|0
1651180800000|2022-04-28 21:20:00|13248.9|13243.9|13250.3|13245.3|13250.3|13245.3|13247.7|13242.7|0
1651180810000|2022-04-28 21:20:10|13250.2|13245.2|13250.2|13245.2|13250.5|13245.5|13250.2|13245.2|0
1651180820000|2022-04-28 21:20:20|13249.6|13244.6|13248.7|13243.7|13249.6|13244.6|13248.2|13243.2|0
1651180830000|2022-04-28 21:20:30|13248.8|13243.8|13245.3|13240.3|13248.8|13243.8|13245.3|13240.3|0
1651180840000|2022-04-28 21:20:40|13245.4|13240.4|13246.7|13241.7|13246.8|13241.8|13245.3|13240.3|0
1651180850000|2022-04-28 21:20:50|13246.2|13241.2|13246.7|13241.7|13246.7|13241.7|13246|13241|0
1651180860000|2022-04-28 21:21:00|13246.5|13241.5|13245.9|13240.9|13246.7|13241.7|13245.9|13240.9|0
1651180870000|2022-04-28 21:21:10|13245.7|13240.7|13245.6|13240.6|13245.7|13240.7|13245.6|13240.6|0
1651180880000|2022-04-28 21:21:20|13246.8|13241.8|13245.2|13240.2|13246.8|13241.8|13245.2|13240.2|0
1651180890000|2022-04-28 21:21:30|13245.4|13240.4|13242.5|13237.5|13245.5|13240.5|13242.5|13237.5|0
1651180900000|2022-04-28 21:21:40|13242.4|13237.4|13237.8|13232.8|13242.9|13237.9|13237.8|13232.8|0
1651180910000|2022-04-28 21:21:50|13237.6|13232.6|13229.3|13224.3|13237.6|13232.6|13229.3|13224.3|0
1651180920000|2022-04-28 21:22:00|13229.5|13224.5|13221.9|13216.9|13229.5|13224.5|13221.9|13216.9|0
1651180930000|2022-04-28 21:22:10|13222|13217|13215.9|13210.9|13223.8|13218.8|13214.5|13209.5|0
1651180940000|2022-04-28 21:22:20|13215.8|13210.8|13210|13205|13219.4|13214.4|13210|13205|0
1651180950000|2022-04-28 21:22:30|13205.2|13200.2|13203.6|13198.6|13207.2|13202.2|13201.9|13196.9|0
1651180960000|2022-04-28 21:22:40|13201.6|13196.6|13183.7|13178.7|13201.6|13196.6|13183.7|13178.7|0
1651180970000|2022-04-28 21:22:50|13183.6|13178.6|13191.7|13186.7|13191.7|13186.7|13183.6|13178.6|0
1651180980000|2022-04-28 21:23:00|13191.3|13186.3|13195.4|13190.4|13197.2|13192.2|13186.5|13181.5|0
1651180990000|2022-04-28 21:23:10|13194.8|13189.8|13202.4|13197.4|13202.4|13197.4|13193.8|13188.8|0
1651181000000|2022-04-28 21:23:20|13205.9|13200.9|13205.3|13200.3|13207|13202|13203.1|13198.1|0
1651181010000|2022-04-28 21:23:30|13204.1|13199.1|13211.3|13206.3|13211.3|13206.3|13204.1|13199.1|0
1651181020000|2022-04-28 21:23:40|13211.7|13206.7|13206.3|13201.3|13211.7|13206.7|13202.3|13197.3|0
1651181030000|2022-04-28 21:23:50|13206.4|13201.4|13205.7|13200.7|13207.3|13202.3|13205.6|13200.6|0
1651181040000|2022-04-28 21:24:00|13205.6|13200.6|13205.1|13200.1|13205.6|13200.6|13204.5|13199.5|0
1651181050000|2022-04-28 21:24:10|13205.2|13200.2|13204.7|13199.7|13206.8|13201.8|13203.2|13198.2|0
1651181060000|2022-04-28 21:24:20|13205.1|13200.1|13204.7|13199.7|13206.5|13201.5|13203.3|13198.3|0
1651181070000|2022-04-28 21:24:30|13204.5|13199.5|13205.7|13200.7|13205.7|13200.7|13204.2|13199.2|0
1651181080000|2022-04-28 21:24:40|13205.9|13200.9|13204.6|13199.6|13206.3|13201.3|13204.6|13199.6|0
1651181090000|2022-04-28 21:24:50|13204.7|13199.7|13203.3|13198.3|13204.7|13199.7|13203.3|13198.3|0
1651181100000|2022-04-28 21:25:00|13204.1|13199.1|13205.6|13200.6|13205.6|13200.6|13204.1|13199.1|0
1651181110000|2022-04-28 21:25:10|13205.4|13200.4|13206.2|13201.2|13206.5|13201.5|13205.2|13200.2|0
1651181120000|2022-04-28 21:25:20|13206.4|13201.4|13204.9|13199.9|13206.6|13201.6|13203.9|13198.9|0
1651181130000|2022-04-28 21:25:30|13204.8|13199.8|13207.1|13202.1|13207.9|13202.9|13204.8|13199.8|0
1651181140000|2022-04-28 21:25:40|13206.9|13201.9|13206.8|13201.8|13206.9|13201.9|13203.6|13198.6|0
1651181150000|2022-04-28 21:25:50|13206.9|13201.9|13206.9|13201.9|13207.9|13202.9|13206.9|13201.9|0
1651181160000|2022-04-28 21:26:00|13205.8|13200.8|13205.9|13200.9|13205.9|13200.9|13204.3|13199.3|0
1651181170000|2022-04-28 21:26:10|13206|13201|13203.7|13198.7|13206.1|13201.1|13203.3|13198.3|0
1651181180000|2022-04-28 21:26:20|13203.6|13198.6|13203.4|13198.4|13203.8|13198.8|13203.1|13198.1|0
1651181190000|2022-04-28 21:26:30|13203.6|13198.6|13205.1|13200.1|13205.3|13200.3|13203.6|13198.6|0
1651181200000|2022-04-28 21:26:40|13205.3|13200.3|13204.9|13199.9|13206.5|13201.5|13203.4|13198.4|0
1651181210000|2022-04-28 21:26:50|13204.8|13199.8|13205.1|13200.1|13207.3|13202.3|13204.8|13199.8|0
1651181220000|2022-04-28 21:27:00|13205.8|13200.8|13207.1|13202.1|13208.4|13203.4|13205.7|13200.7|0
1651181230000|2022-04-28 21:27:10|13206.6|13201.6|13208.3|13203.3|13208.4|13203.4|13206.5|13201.5|0
1651181240000|2022-04-28 21:27:20|13208.5|13203.5|13212|13207|13212|13207|13207.3|13202.3|0
1651181250000|2022-04-28 21:27:30|13212.1|13207.1|13214|13209|13215.2|13210.2|13212.1|13207.1|0
1651181260000|2022-04-28 21:27:40|13215.1|13210.1|13215.9|13210.9|13216.8|13211.8|13208|13203|0
1651181270000|2022-04-28 21:27:50|13214.9|13209.9|13220.6|13215.6|13220.7|13215.7|13214.9|13209.9|0
1651181280000|2022-04-28 21:28:00|13220.7|13215.7|13224.4|13219.4|13224.4|13219.4|13219.8|13214.8|0
1651181290000|2022-04-28 21:28:10|13221.9|13216.9|13222.7|13217.7|13224.4|13219.4|13221.9|13216.9|0
1651181300000|2022-04-28 21:28:20|13223.2|13218.2|13221.9|13216.9|13223.9|13218.9|13221.9|13216.9|0
1651181310000|2022-04-28 21:28:30|13221.6|13216.6|13221.9|13216.9|13222.6|13217.6|13220.7|13215.7|0
1651181320000|2022-04-28 21:28:40|13222|13217|13216.2|13211.2|13223.1|13218.1|13216.2|13211.2|0
1651181330000|2022-04-28 21:28:50|13215.9|13210.9|13216.2|13211.2|13216.8|13211.8|13215.9|13210.9|0
1651181340000|2022-04-28 21:29:00|13216.6|13211.6|13216.9|13211.9|13217.3|13212.3|13216.6|13211.6|0
1651181350000|2022-04-28 21:29:10|13216.8|13211.8|13213.5|13208.5|13216.8|13211.8|13213.5|13208.5|0
1651181360000|2022-04-28 21:29:20|13213.7|13208.7|13213.1|13208.1|13213.7|13208.7|13212.4|13207.4|0
1651181370000|2022-04-28 21:29:30|13213.3|13208.3|13212.4|13207.4|13213.5|13208.5|13212.3|13207.3|0
1651181380000|2022-04-28 21:29:40|13212.3|13207.3|13212.7|13207.7|13212.9|13207.9|13212.2|13207.2|0
1651181390000|2022-04-28 21:29:50|13212.9|13207.9|13215.5|13210.5|13215.6|13210.6|13212.9|13207.9|0
1651181400000|2022-04-28 21:30:00|13215.4|13210.4|13216.5|13211.5|13216.5|13211.5|13215.4|13210.4|0
1651181410000|2022-04-28 21:30:10|13216.8|13211.8|13219.9|13214.9|13219.9|13214.9|13216.6|13211.6|0
1651181420000|2022-04-28 21:30:20|13220|13215|13221.6|13216.6|13221.6|13216.6|13220|13215|0
1651181430000|2022-04-28 21:30:30|13221.8|13216.8|13222.1|13217.1|13222.1|13217.1|13221.1|13216.1|0
1651181440000|2022-04-28 21:30:40|13222.5|13217.5|13220.5|13215.5|13222.5|13217.5|13218.5|13213.5|0
1651181450000|2022-04-28 21:30:50|13220.6|13215.6|13221.4|13216.4|13222|13217|13220.6|13215.6|0
1651181460000|2022-04-28 21:31:00|13220.4|13215.4|13216.8|13211.8|13220.9|13215.9|13216.7|13211.7|0
1651181470000|2022-04-28 21:31:10|13217.3|13212.3|13215.6|13210.6|13217.5|13212.5|13215.3|13210.3|0
1651181480000|2022-04-28 21:31:20|13215.5|13210.5|13221.6|13216.6|13221.6|13216.6|13215.5|13210.5|0
1651181490000|2022-04-28 21:31:30|13221.9|13216.9|13219.6|13214.6|13221.9|13216.9|13218.2|13213.2|0
1651181500000|2022-04-28 21:31:40|13220|13215|13219.6|13214.6|13220|13215|13219.6|13214.6|0
1651181510000|2022-04-28 21:31:50|13219.5|13214.5|13217.5|13212.5|13219.5|13214.5|13217.5|13212.5|0
1651181520000|2022-04-28 21:32:00|13217.6|13212.6|13213.4|13208.4|13217.6|13212.6|13213.2|13208.2|0
1651181530000|2022-04-28 21:32:10|13213.2|13208.2|13212.8|13207.8|13213.5|13208.5|13212.8|13207.8|0
1651181540000|2022-04-28 21:32:20|13211|13206|13210.2|13205.2|13211.5|13206.5|13209.5|13204.5|0
1651181550000|2022-04-28 21:32:30|13208.9|13203.9|13214|13209|13216.7|13211.7|13208.9|13203.9|0
1651181560000|2022-04-28 21:32:40|13212.2|13207.2|13211.1|13206.1|13212.2|13207.2|13211|13206|0
1651181570000|2022-04-28 21:32:50|13209.6|13204.6|13212.8|13207.8|13212.8|13207.8|13209.1|13204.1|0
1651181580000|2022-04-28 21:33:00|13213.4|13208.4|13208.7|13203.7|13213.6|13208.6|13208.7|13203.7|0
1651181590000|2022-04-28 21:33:10|13208.8|13203.8|13209.8|13204.8|13209.8|13204.8|13208.6|13203.6|0
1651181600000|2022-04-28 21:33:20|13213.2|13208.2|13214.3|13209.3|13214.3|13209.3|13213.2|13208.2|0
1651181610000|2022-04-28 21:33:30|13214.8|13209.8|13213.3|13208.3|13214.9|13209.9|13213.3|13208.3|0
1651181620000|2022-04-28 21:33:40|13214.6|13209.6|13214.6|13209.6|13214.6|13209.6|13214.4|13209.4|0
1651181630000|2022-04-28 21:33:50|13214.7|13209.7|13214.4|13209.4|13214.7|13209.7|13214.4|13209.4|0
1651181640000|2022-04-28 21:34:00|13214.1|13209.1|13214.1|13209.1|13214.1|13209.1|13214.1|13209.1|0
1651181650000|2022-04-28 21:34:10|13211.9|13206.9|13214.7|13209.7|13215.5|13210.5|13211.9|13206.9|0
1651181660000|2022-04-28 21:34:20|13214.1|13209.1|13213.3|13208.3|13215|13210|13213.3|13208.3|0
1651181670000|2022-04-28 21:34:30|13213.4|13208.4|13212.6|13207.6|13213.4|13208.4|13211.6|13206.6|0
1651181680000|2022-04-28 21:34:40|13211.3|13206.3|13210.2|13205.2|13211.3|13206.3|13210.2|13205.2|0
1651181690000|2022-04-28 21:34:50|13210|13205|13211.5|13206.5|13211.5|13206.5|13210|13205|0
1651181700000|2022-04-28 21:35:00|13212.1|13207.1|13211|13206|13212.5|13207.5|13211|13206|0
1651181710000|2022-04-28 21:35:10|13210.8|13205.8|13212.3|13207.3|13212.3|13207.3|13210.8|13205.8|0
1651181720000|2022-04-28 21:35:20|13212.4|13207.4|13212.3|13207.3|13212.4|13207.4|13211.3|13206.3|0
1651181730000|2022-04-28 21:35:30|13212.2|13207.2|13210|13205|13212.2|13207.2|13210|13205|0
1651181740000|2022-04-28 21:35:40|13209.9|13204.9|13210.1|13205.1|13210.1|13205.1|13209.9|13204.9|0
1651181750000|2022-04-28 21:35:50|13207.9|13202.9|13209.2|13204.2|13209.2|13204.2|13207.6|13202.6|0
1651181760000|2022-04-28 21:36:00|13209.3|13204.3|13210.3|13205.3|13210.3|13205.3|13207.8|13202.8|0
1651181770000|2022-04-28 21:36:10|13210.4|13205.4|13208.9|13203.9|13210.4|13205.4|13208.7|13203.7|0
1651181780000|2022-04-28 21:36:20|13208.8|13203.8|13210.1|13205.1|13210.3|13205.3|13208.8|13203.8|0
1651181790000|2022-04-28 21:36:30|13210|13205|13209.6|13204.6|13210.5|13205.5|13209.4|13204.4|0
1651181800000|2022-04-28 21:36:40|13209.9|13204.9|13211.9|13206.9|13211.9|13206.9|13209.9|13204.9|0
1651181810000|2022-04-28 21:36:50|13211.8|13206.8|13210.2|13205.2|13212.3|13207.3|13210.2|13205.2|0
1651181820000|2022-04-28 21:37:00|13210.1|13205.1|13211|13206|13211|13206|13209.9|13204.9|0
1651181830000|2022-04-28 21:37:10|13210.7|13205.7|13210|13205|13211.1|13206.1|13209.7|13204.7|0
1651181840000|2022-04-28 21:37:20|13209.8|13204.8|13207.5|13202.5|13209.8|13204.8|13207.5|13202.5|0
1651181850000|2022-04-28 21:37:30|13207.6|13202.6|13207.3|13202.3|13207.9|13202.9|13206.8|13201.8|0
1651181860000|2022-04-28 21:37:40|13206.9|13201.9|13209.3|13204.3|13209.3|13204.3|13206|13201|0
1651181870000|2022-04-28 21:37:50|13209.9|13204.9|13208.1|13203.1|13209.9|13204.9|13208.1|13203.1|0
1651181880000|2022-04-28 21:38:00|13208.2|13203.2|13208.7|13203.7|13209.7|13204.7|13208.2|13203.2|0
1651181890000|2022-04-28 21:38:10|13208.8|13203.8|13207.4|13202.4|13208.8|13203.8|13207.3|13202.3|0
1651181900000|2022-04-28 21:38:20|13207.5|13202.5|13214.5|13209.5|13214.5|13209.5|13207.5|13202.5|0
1651181910000|2022-04-28 21:38:30|13214.6|13209.6|13215.6|13210.6|13215.6|13210.6|13214.6|13209.6|0
1651181920000|2022-04-28 21:38:40|13215.7|13210.7|13213.6|13208.6|13218.1|13213.1|13213.2|13208.2|0
1651181930000|2022-04-28 21:38:50|13214|13209|13211.6|13206.6|13214|13209|13211.6|13206.6|0
1651181940000|2022-04-28 21:39:00|13211.5|13206.5|13211.5|13206.5|13211.5|13206.5|13211.5|13206.5|0
1651181950000|2022-04-28 21:39:10|13211.9|13206.9|13211.8|13206.8|13211.9|13206.9|13211.4|13206.4|0
1651181960000|2022-04-28 21:39:20|13211.4|13206.4|13214.4|13209.4|13214.5|13209.5|13210.8|13205.8|0
1651181970000|2022-04-28 21:39:30|13214.5|13209.5|13214.5|13209.5|13214.5|13209.5|13214.5|13209.5|0
1651181980000|2022-04-28 21:39:40|13214.6|13209.6|13215.4|13210.4|13215.4|13210.4|13214.6|13209.6|0
1651181990000|2022-04-28 21:39:50|13215.6|13210.6|13216.4|13211.4|13218.4|13213.4|13215|13210|0
1651182000000|2022-04-28 21:40:00|13217|13212|13216.4|13211.4|13217.4|13212.4|13216.3|13211.3|0
1651182010000|2022-04-28 21:40:10|13216.7|13211.7|13217.2|13212.2|13218.2|13213.2|13216.7|13211.7|0
1651182020000|2022-04-28 21:40:20|13218.6|13213.6|13218.2|13213.2|13219|13214|13216.6|13211.6|0
1651182030000|2022-04-28 21:40:30|13217.8|13212.8|13218.2|13213.2|13220|13215|13217.3|13212.3|0
1651182040000|2022-04-28 21:40:40|13218.3|13213.3|13217.9|13212.9|13220.6|13215.6|13217.3|13212.3|0
1651182050000|2022-04-28 21:40:50|13218.3|13213.3|13219.4|13214.4|13221.8|13216.8|13218.3|13213.3|0
1651182060000|2022-04-28 21:41:00|13220.6|13215.6|13219.9|13214.9|13220.6|13215.6|13219.9|13214.9|0
1651182070000|2022-04-28 21:41:10|13219.8|13214.8|13219.6|13214.6|13220.3|13215.3|13219|13214|0
1651182080000|2022-04-28 21:41:20|13217.9|13212.9|13218.9|13213.9|13219|13214|13217.5|13212.5|0
1651182090000|2022-04-28 21:41:30|13217.5|13212.5|13217.4|13212.4|13217.5|13212.5|13215.9|13210.9|0
1651182100000|2022-04-28 21:41:40|13217.5|13212.5|13218.5|13213.5|13218.5|13213.5|13217.5|13212.5|0
1651182110000|2022-04-28 21:41:50|13218.2|13213.2|13217.7|13212.7|13218.2|13213.2|13217.7|13212.7|0
1651182120000|2022-04-28 21:42:00|13217.6|13212.6|13217.6|13212.6|13217.7|13212.7|13217.6|13212.6|0
1651182130000|2022-04-28 21:42:10|13217.3|13212.3|13216.5|13211.5|13217.3|13212.3|13216.1|13211.1|0
1651182140000|2022-04-28 21:42:20|13218|13213|13216.1|13211.1|13218|13213|13215.7|13210.7|0
1651182150000|2022-04-28 21:42:30|13216.7|13211.7|13215.8|13210.8|13216.8|13211.8|13215.8|13210.8|0
1651182160000|2022-04-28 21:42:40|13215.4|13210.4|13214.1|13209.1|13215.8|13210.8|13213.9|13208.9|0
1651182170000|2022-04-28 21:42:50|13214.3|13209.3|13211.9|13206.9|13215|13210|13211.9|13206.9|0
1651182180000|2022-04-28 21:43:00|13212.6|13207.6|13211.2|13206.2|13212.6|13207.6|13211.2|13206.2|0
1651182190000|2022-04-28 21:43:10|13211|13206|13211|13206|13211|13206|13211|13206|0
1651182200000|2022-04-28 21:43:20|13211.2|13206.2|13211.7|13206.7|13212.6|13207.6|13210.7|13205.7|0
1651182210000|2022-04-28 21:43:30|13209.8|13204.8|13211.7|13206.7|13211.7|13206.7|13209.8|13204.8|0
1651182220000|2022-04-28 21:43:40|13212.1|13207.1|13210.9|13205.9|13213|13208|13210.8|13205.8|0
1651182230000|2022-04-28 21:43:50|13210.8|13205.8|13211.4|13206.4|13212.1|13207.1|13209.2|13204.2|0
1651182240000|2022-04-28 21:44:00|13211.3|13206.3|13211.3|13206.3|13211.3|13206.3|13211.3|13206.3|0
1651182250000|2022-04-28 21:44:10|13211.7|13206.7|13211.3|13206.3|13211.7|13206.7|13210.3|13205.3|0
1651182260000|2022-04-28 21:44:20|13211.8|13206.8|13211.4|13206.4|13213.8|13208.8|13210.1|13205.1|0
1651182270000|2022-04-28 21:44:30|13211.3|13206.3|13211.2|13206.2|13211.3|13206.3|13211.2|13206.2|0
1651182280000|2022-04-28 21:44:40|13210.8|13205.8|13211.5|13206.5|13211.6|13206.6|13210.8|13205.8|0
1651182290000|2022-04-28 21:44:50|13212.7|13207.7|13213.5|13208.5|13214.3|13209.3|13212.7|13207.7|0
1651182300000|2022-04-28 21:45:00|13213.7|13208.7|13213.6|13208.6|13213.7|13208.7|13213.2|13208.2|0
1651182310000|2022-04-28 21:45:10|13213.7|13208.7|13212.5|13207.5|13213.8|13208.8|13212.5|13207.5|0
1651182320000|2022-04-28 21:45:20|13212.8|13207.8|13212.1|13207.1|13212.8|13207.8|13211.9|13206.9|0
1651182330000|2022-04-28 21:45:30|13214|13209|13214.3|13209.3|13214.3|13209.3|13213.9|13208.9|0
1651182340000|2022-04-28 21:45:40|13214.4|13209.4|13213.1|13208.1|13215|13210|13213.1|13208.1|0
1651182350000|2022-04-28 21:45:50|13213.2|13208.2|13213.6|13208.6|13213.6|13208.6|13213.1|13208.1|0
1651182360000|2022-04-28 21:46:00|13213.8|13208.8|13215.8|13210.8|13216.2|13211.2|13213.3|13208.3|0
1651182370000|2022-04-28 21:46:10|13216.3|13211.3|13216.1|13211.1|13216.5|13211.5|13216.1|13211.1|0
1651182380000|2022-04-28 21:46:20|13216.4|13211.4|13216.4|13211.4|13216.4|13211.4|13216.4|13211.4|0
1651182390000|2022-04-28 21:46:30|13216.7|13211.7|13217.3|13212.3|13217.7|13212.7|13216.7|13211.7|0
1651182400000|2022-04-28 21:46:40|13217.4|13212.4|13216.7|13211.7|13217.4|13212.4|13216.5|13211.5|0
1651182410000|2022-04-28 21:46:50|13217.6|13212.6|13217|13212|13217.9|13212.9|13217|13212|0
1651182420000|2022-04-28 21:47:00|13217.1|13212.1|13217.5|13212.5|13217.6|13212.6|13217.1|13212.1|0
1651182430000|2022-04-28 21:47:10|13217.4|13212.4|13218.4|13213.4|13218.7|13213.7|13217.4|13212.4|0
1651182440000|2022-04-28 21:47:20|13219.5|13214.5|13219.5|13214.5|13219.5|13214.5|13219.4|13214.4|0
1651182450000|2022-04-28 21:47:30|13219.7|13214.7|13220.5|13215.5|13220.5|13215.5|13219.7|13214.7|0
1651182460000|2022-04-28 21:47:40|13220.6|13215.6|13221.2|13216.2|13221.2|13216.2|13220.6|13215.6|0
1651182470000|2022-04-28 21:47:50|13221.3|13216.3|13222|13217|13222|13217|13221.3|13216.3|0
1651182480000|2022-04-28 21:48:00|13221.7|13216.7|13224.6|13219.6|13224.6|13219.6|13221.7|13216.7|0
1651182490000|2022-04-28 21:48:10|13224.7|13219.7|13227.2|13222.2|13228.4|13223.4|13224.7|13219.7|0
1651182500000|2022-04-28 21:48:20|13227|13222|13227|13222|13227.7|13222.7|13226.7|13221.7|0
1651182510000|2022-04-28 21:48:30|13228|13223|13231.1|13226.1|13231.1|13226.1|13228|13223|0
1651182520000|2022-04-28 21:48:40|13231.2|13226.2|13227.1|13222.1|13231.2|13226.2|13226.9|13221.9|0
1651182530000|2022-04-28 21:48:50|13229.9|13224.9|13230.9|13225.9|13230.9|13225.9|13229.9|13224.9|0
1651182540000|2022-04-28 21:49:00|13230.5|13225.5|13231.9|13226.9|13231.9|13226.9|13230.5|13225.5|0
1651182550000|2022-04-28 21:49:10|13232|13227|13233.6|13228.6|13233.6|13228.6|13232|13227|0
1651182560000|2022-04-28 21:49:20|13233.7|13228.7|13233.5|13228.5|13233.9|13228.9|13233.2|13228.2|0
1651182570000|2022-04-28 21:49:30|13233.7|13228.7|13232.1|13227.1|13233.8|13228.8|13232.1|13227.1|0
1651182580000|2022-04-28 21:49:40|13232.2|13227.2|13235.1|13230.1|13235.1|13230.1|13232.2|13227.2|0
1651182590000|2022-04-28 21:49:50|13235.2|13230.2|13235.4|13230.4|13236.7|13231.7|13234.6|13229.6|0
1651182600000|2022-04-28 21:50:00|13235.5|13230.5|13236.9|13231.9|13236.9|13231.9|13235.5|13230.5|0
1651182610000|2022-04-28 21:50:10|13237|13232|13237.2|13232.2|13239.3|13234.3|13236.6|13231.6|0
1651182620000|2022-04-28 21:50:20|13237.3|13232.3|13238.2|13233.2|13238.2|13233.2|13237.3|13232.3|0
1651182630000|2022-04-28 21:50:30|13238.5|13233.5|13238.5|13233.5|13238.5|13233.5|13237.3|13232.3|0
1651182640000|2022-04-28 21:50:40|13238.6|13233.6|13237.5|13232.5|13238.7|13233.7|13237.5|13232.5|0
1651182650000|2022-04-28 21:50:50|13238.6|13233.6|13241|13236|13241|13236|13237.4|13232.4|0
1651182660000|2022-04-28 21:51:00|13240.9|13235.9|13241|13236|13241.5|13236.5|13240.9|13235.9|0
1651182670000|2022-04-28 21:51:10|13241.1|13236.1|13241.3|13236.3|13241.6|13236.6|13240.9|13235.9|0
1651182680000|2022-04-28 21:51:20|13242.3|13237.3|13243|13238|13244|13239|13242.3|13237.3|0
1651182690000|2022-04-28 21:51:30|13243.1|13238.1|13243.1|13238.1|13243.1|13238.1|13243.1|13238.1|0
1651182700000|2022-04-28 21:51:40|13243|13238|13244|13239|13244.4|13239.4|13243|13238|0
1651182710000|2022-04-28 21:51:50|13245.3|13240.3|13245.4|13240.4|13246.2|13241.2|13245.1|13240.1|0
1651182720000|2022-04-28 21:52:00|13245.7|13240.7|13246.4|13241.4|13246.4|13241.4|13245.6|13240.6|0
1651182730000|2022-04-28 21:52:10|13247.6|13242.6|13247.9|13242.9|13247.9|13242.9|13247.3|13242.3|0
1651182740000|2022-04-28 21:52:20|13247.7|13242.7|13247.9|13242.9|13247.9|13242.9|13247.7|13242.7|0
1651182750000|2022-04-28 21:52:30|13248.3|13243.3|13249.6|13244.6|13250|13245|13248.2|13243.2|0
1651182760000|2022-04-28 21:52:40|13249.5|13244.5|13249.1|13244.1|13249.8|13244.8|13248.5|13243.5|0
1651182770000|2022-04-28 21:52:50|13248.7|13243.7|13246.3|13241.3|13249.2|13244.2|13246.2|13241.2|0
1651182780000|2022-04-28 21:53:00|13248.6|13243.6|13251|13246|13251|13246|13248.3|13243.3|0
1651182790000|2022-04-28 21:53:10|13250.9|13245.9|13248.3|13243.3|13252.7|13247.7|13248.3|13243.3|0
1651182800000|2022-04-28 21:53:20|13248.5|13243.5|13252.7|13247.7|13252.7|13247.7|13248.5|13243.5|0
1651182810000|2022-04-28 21:53:30|13251.9|13246.9|13252.1|13247.1|13252.1|13247.1|13251.1|13246.1|0
1651182820000|2022-04-28 21:53:40|13252.4|13247.4|13254.1|13249.1|13255|13250|13252.2|13247.2|0
1651182830000|2022-04-28 21:53:50|13253.7|13248.7|13256.4|13251.4|13256.8|13251.8|13253.5|13248.5|0
1651182840000|2022-04-28 21:54:00|13256.2|13251.2|13252.5|13247.5|13256.9|13251.9|13252.5|13247.5|0
1651182850000|2022-04-28 21:54:10|13252.1|13247.1|13253.4|13248.4|13253.4|13248.4|13252.1|13247.1|0
1651182860000|2022-04-28 21:54:20|13253.6|13248.6|13252.2|13247.2|13253.6|13248.6|13252.2|13247.2|0
1651182870000|2022-04-28 21:54:30|13252.1|13247.1|13250.6|13245.6|13252.2|13247.2|13250.6|13245.6|0
1651182880000|2022-04-28 21:54:40|13251.2|13246.2|13251.3|13246.3|13252|13247|13250.4|13245.4|0
1651182890000|2022-04-28 21:54:50|13251.2|13246.2|13250.5|13245.5|13251.2|13246.2|13249.4|13244.4|0
1651182900000|2022-04-28 21:55:00|13250.4|13245.4|13249.8|13244.8|13250.4|13245.4|13249.2|13244.2|0
1651182910000|2022-04-28 21:55:10|13249.9|13244.9|13249.8|13244.8|13250.8|13245.8|13249.8|13244.8|0
1651182920000|2022-04-28 21:55:20|13250|13245|13253.9|13248.9|13253.9|13248.9|13250|13245|0
1651182930000|2022-04-28 21:55:30|13255.1|13250.1|13256.2|13251.2|13256.2|13251.2|13255.1|13250.1|0
1651182940000|2022-04-28 21:55:40|13255.7|13250.7|13256.9|13251.9|13256.9|13251.9|13255.2|13250.2|0
1651182950000|2022-04-28 21:55:50|13257.7|13252.7|13257.4|13252.4|13257.8|13252.8|13257.4|13252.4|0
1651182960000|2022-04-28 21:56:00|13257.8|13252.8|13256.5|13251.5|13257.8|13252.8|13256.5|13251.5|0
1651182970000|2022-04-28 21:56:10|13257.7|13252.7|13256.9|13251.9|13257.7|13252.7|13256.9|13251.9|0
1651182980000|2022-04-28 21:56:20|13258.1|13253.1|13258.2|13253.2|13258.2|13253.2|13258.1|13253.1|0
1651182990000|2022-04-28 21:56:30|13260.1|13255.1|13260.1|13255.1|13260.1|13255.1|13260.1|13255.1|0
1651183000000|2022-04-28 21:56:40|13259.4|13254.4|13256.5|13251.5|13259.4|13254.4|13256.5|13251.5|0
1651183010000|2022-04-28 21:56:50|13257|13252|13259.5|13254.5|13259.6|13254.6|13257|13252|0
1651183020000|2022-04-28 21:57:00|13259.6|13254.6|13259.4|13254.4|13259.8|13254.8|13259|13254|0
1651183030000|2022-04-28 21:57:10|13259.2|13254.2|13260.6|13255.6|13262|13257|13258.9|13253.9|0
1651183040000|2022-04-28 21:57:20|13259.9|13254.9|13261.5|13256.5|13261.6|13256.6|13259.9|13254.9|0
1651183050000|2022-04-28 21:57:30|13261.4|13256.4|13260.9|13255.9|13261.4|13256.4|13259.1|13254.1|0
1651183060000|2022-04-28 21:57:40|13262.9|13257.9|13265|13260|13266|13261|13262.8|13257.8|0
1651183070000|2022-04-28 21:57:50|13266|13261|13266.1|13261.1|13266.9|13261.9|13265.4|13260.4|0
1651183080000|2022-04-28 21:58:00|13265.6|13260.6|13264.9|13259.9|13266.4|13261.4|13264.9|13259.9|0
1651183090000|2022-04-28 21:58:10|13265|13260|13269.3|13264.3|13269.3|13264.3|13263|13258|0
1651183100000|2022-04-28 21:58:20|13268.5|13263.5|13264.1|13259.1|13268.5|13263.5|13263.9|13258.9|0
1651183110000|2022-04-28 21:58:30|13263.9|13258.9|13265.9|13260.9|13266.6|13261.6|13263.3|13258.3|0
1651183120000|2022-04-28 21:58:40|13265.7|13260.7|13264.3|13259.3|13266.1|13261.1|13263.6|13258.6|0
1651183130000|2022-04-28 21:58:50|13263.4|13258.4|13263.2|13258.2|13263.4|13258.4|13262.8|13257.8|0
1651183140000|2022-04-28 21:59:00|13263|13258|13262.2|13257.2|13263|13258|13262|13257|0
1651183150000|2022-04-28 21:59:10|13262.3|13257.3|13262.7|13257.7|13262.7|13257.7|13261.9|13256.9|0
1651183160000|2022-04-28 21:59:20|13263.3|13258.3|13262.5|13257.5|13263.3|13258.3|13261.8|13256.8|0
1651183170000|2022-04-28 21:59:30|13262.4|13257.4|13261.4|13256.4|13262.4|13257.4|13260.8|13255.8|0
1651183180000|2022-04-28 21:59:40|13262.3|13257.3|13259.8|13254.8|13262.3|13257.3|13259.8|13254.8|0
1651183190000|2022-04-28 21:59:50|13256.8|13251.8|13250|13245|13256.8|13251.8|13250|13245|0
1651183200000|2022-04-28 22:00:00|13256.9|13251.9|13187.1|13185.1|13256.9|13251.9|13182.3|13180.3|504
1651183210000|2022-04-28 22:00:10|13188.7|13186.7|13203.7|13201.7|13203.8|13201.8|13179.7|13177.7|266
1651183220000|2022-04-28 22:00:20|13203.6|13201.6|13206.4|13204.4|13208.1|13206.1|13202.4|13200.4|177
1651183230000|2022-04-28 22:00:30|13205.8|13203.8|13200.2|13198.2|13206.3|13204.3|13196.8|13194.8|109
1651183240000|2022-04-28 22:00:40|13199.9|13197.9|13209.3|13207.3|13209.6|13207.6|13199.6|13197.6|126
1651183250000|2022-04-28 22:00:50|13209.1|13207.1|13208.7|13206.7|13210.4|13208.4|13205.7|13203.7|93
1651183260000|2022-04-28 22:01:00|13208.9|13206.9|13206.2|13204.2|13209.9|13207.9|13206.1|13204.1|120
1651183270000|2022-04-28 22:01:10|13206.1|13204.1|13204.7|13202.7|13209.2|13207.2|13204.2|13202.2|97
1651183280000|2022-04-28 22:01:20|13202.6|13200.6|13199.1|13197.1|13202.9|13200.9|13193.3|13191.3|95
1651183290000|2022-04-28 22:01:30|13197.6|13195.6|13201.4|13199.4|13201.6|13199.6|13195.3|13193.3|59
1651183300000|2022-04-28 22:01:40|13201.3|13199.3|13200.8|13198.8|13203.2|13201.2|13198.3|13196.3|59
1651183310000|2022-04-28 22:01:50|13201.8|13199.8|13201.8|13199.8|13202.3|13200.3|13199.7|13197.7|68
1651183320000|2022-04-28 22:02:00|13201.9|13199.9|13205.6|13203.6|13206.9|13204.9|13201.9|13199.9|79
1651183330000|2022-04-28 22:02:10|13205.7|13203.7|13212.1|13210.1|13212.6|13210.6|13204.7|13202.7|121
1651183340000|2022-04-28 22:02:20|13212.2|13210.2|13219.1|13217.1|13219.6|13217.6|13212.2|13210.2|82
1651183350000|2022-04-28 22:02:30|13218.9|13216.9|13222.1|13220.1|13223.6|13221.6|13218.7|13216.7|137
1651183360000|2022-04-28 22:02:40|13221.9|13219.9|13221.9|13219.9|13222.4|13220.4|13220.1|13218.1|68
1651183370000|2022-04-28 22:02:50|13221.8|13219.8|13221.3|13219.3|13223.6|13221.6|13219.1|13217.1|85
1651183380000|2022-04-28 22:03:00|13221.4|13219.4|13224.4|13222.4|13224.8|13222.8|13219.8|13217.8|34
1651183390000|2022-04-28 22:03:10|13223.9|13221.9|13225.1|13223.1|13229.8|13227.8|13222.8|13220.8|175
1651183400000|2022-04-28 22:03:20|13224.6|13222.6|13229.9|13227.9|13229.9|13227.9|13224.6|13222.6|37
1651183410000|2022-04-28 22:03:30|13229.8|13227.8|13228.7|13226.7|13231.8|13229.8|13228.6|13226.6|74
1651183420000|2022-04-28 22:03:40|13228.6|13226.6|13221.1|13219.1|13228.6|13226.6|13219.4|13217.4|100
1651183430000|2022-04-28 22:03:50|13219.7|13217.7|13221.3|13219.3|13221.4|13219.4|13219.1|13217.1|40
1651183440000|2022-04-28 22:04:00|13221.7|13219.7|13220.9|13218.9|13223.2|13221.2|13218.6|13216.6|63
1651183450000|2022-04-28 22:04:10|13220.8|13218.8|13222.1|13220.1|13222.7|13220.7|13219.4|13217.4|41
1651183460000|2022-04-28 22:04:20|13222.9|13220.9|13224.9|13222.9|13225.3|13223.3|13222.2|13220.2|54
1651183470000|2022-04-28 22:04:30|13225.6|13223.6|13227.2|13225.2|13227.2|13225.2|13222.8|13220.8|101
1651183480000|2022-04-28 22:04:40|13227.3|13225.3|13225.9|13223.9|13227.3|13225.3|13225.9|13223.9|9
1651183490000|2022-04-28 22:04:50|13226.3|13224.3|13226.8|13224.8|13228.3|13226.3|13226.1|13224.1|33
1651183500000|2022-04-28 22:05:00|13226.2|13224.2|13229.9|13227.9|13231.9|13229.9|13225.3|13223.3|100
1651183510000|2022-04-28 22:05:10|13231.9|13229.9|13231.2|13229.2|13232.4|13230.4|13229.6|13227.6|56
1651183520000|2022-04-28 22:05:20|13230.7|13228.7|13227.7|13225.7|13230.7|13228.7|13226.8|13224.8|35
1651183530000|2022-04-28 22:05:30|13227.1|13225.1|13227.7|13225.7|13228.9|13226.9|13226.6|13224.6|41
1651183540000|2022-04-28 22:05:40|13227.6|13225.6|13228.4|13226.4|13229.4|13227.4|13226.3|13224.3|10
1651183550000|2022-04-28 22:05:50|13228.6|13226.6|13229.8|13227.8|13229.9|13227.9|13228.1|13226.1|61
1651183560000|2022-04-28 22:06:00|13229.9|13227.9|13227.9|13225.9|13230.1|13228.1|13227.4|13225.4|23
1651183570000|2022-04-28 22:06:10|13227.4|13225.4|13230.3|13228.3|13230.3|13228.3|13227.4|13225.4|12
1651183580000|2022-04-28 22:06:20|13230.2|13228.2|13233.3|13231.3|13233.4|13231.4|13229.4|13227.4|70
1651183590000|2022-04-28 22:06:30|13233.2|13231.2|13231.2|13229.2|13233.6|13231.6|13230.6|13228.6|27
1651183600000|2022-04-28 22:06:40|13231.3|13229.3|13229.4|13227.4|13231.8|13229.8|13229.4|13227.4|11
1651183610000|2022-04-28 22:06:50|13229.6|13227.6|13228.8|13226.8|13229.8|13227.8|13228.8|13226.8|11
1651183620000|2022-04-28 22:07:00|13227.6|13225.6|13227.1|13225.1|13227.7|13225.7|13224.9|13222.9|29
1651183630000|2022-04-28 22:07:10|13226.4|13224.4|13229.3|13227.3|13229.9|13227.9|13226.2|13224.2|23
1651183640000|2022-04-28 22:07:20|13229.9|13227.9|13231.1|13229.1|13234.8|13232.8|13229.9|13227.9|63
1651183650000|2022-04-28 22:07:30|13231.2|13229.2|13235.1|13233.1|13235.2|13233.2|13229.6|13227.6|28
1651183660000|2022-04-28 22:07:40|13235.3|13233.3|13234.7|13232.7|13236.4|13234.4|13234.1|13232.1|13
1651183670000|2022-04-28 22:07:50|13234.9|13232.9|13233.9|13231.9|13235.9|13233.9|13233.7|13231.7|12
1651183680000|2022-04-28 22:08:00|13234.9|13232.9|13235.4|13233.4|13235.7|13233.7|13234.4|13232.4|16
1651183690000|2022-04-28 22:08:10|13235.6|13233.6|13237.2|13235.2|13238.7|13236.7|13234.6|13232.6|48
1651183700000|2022-04-28 22:08:20|13237.1|13235.1|13238.7|13236.7|13238.9|13236.9|13236.3|13234.3|43
1651183710000|2022-04-28 22:08:30|13238.6|13236.6|13238.4|13236.4|13238.7|13236.7|13237.8|13235.8|16
1651183720000|2022-04-28 22:08:40|13238.6|13236.6|13237.3|13235.3|13239.6|13237.6|13237.3|13235.3|29
1651183730000|2022-04-28 22:08:50|13237.9|13235.9|13236.8|13234.8|13238.7|13236.7|13236.8|13234.8|35
1651183740000|2022-04-28 22:09:00|13236.9|13234.9|13234.7|13232.7|13238.4|13236.4|13233.6|13231.6|19
1651183750000|2022-04-28 22:09:10|13234.4|13232.4|13231.2|13229.2|13234.8|13232.8|13230.1|13228.1|29
1651183760000|2022-04-28 22:09:20|13230.8|13228.8|13232.7|13230.7|13232.7|13230.7|13230.3|13228.3|11
1651183770000|2022-04-28 22:09:30|13232.6|13230.6|13232.3|13230.3|13233.2|13231.2|13231.2|13229.2|13
1651183780000|2022-04-28 22:09:40|13231.9|13229.9|13233.4|13231.4|13233.4|13231.4|13231.6|13229.6|11
1651183790000|2022-04-28 22:09:50|13233.8|13231.8|13232.6|13230.6|13233.9|13231.9|13232.4|13230.4|23
1651183800000|2022-04-28 22:10:00|13233.4|13231.4|13232.8|13230.8|13233.4|13231.4|13232.4|13230.4|12
1651183810000|2022-04-28 22:10:10|13232.9|13230.9|13227.1|13225.1|13233.4|13231.4|13226.7|13224.7|58
1651183820000|2022-04-28 22:10:20|13226.9|13224.9|13226.3|13224.3|13227.1|13225.1|13225.2|13223.2|21
1651183830000|2022-04-28 22:10:30|13226.6|13224.6|13227.4|13225.4|13228.1|13226.1|13226.4|13224.4|17
1651183840000|2022-04-28 22:10:40|13227.2|13225.2|13231.3|13229.3|13231.3|13229.3|13225.7|13223.7|24
1651183850000|2022-04-28 22:10:50|13231.2|13229.2|13235.1|13233.1|13235.3|13233.3|13229.8|13227.8|28
1651183860000|2022-04-28 22:11:00|13235.3|13233.3|13236.4|13234.4|13236.4|13234.4|13232.9|13230.9|23
1651183870000|2022-04-28 22:11:10|13236.3|13234.3|13235.7|13233.7|13236.4|13234.4|13235.4|13233.4|24
1651183880000|2022-04-28 22:11:20|13235.6|13233.6|13232.3|13230.3|13235.6|13233.6|13231.8|13229.8|30
1651183890000|2022-04-28 22:11:30|13230.6|13228.6|13230.6|13228.6|13233.2|13231.2|13230.1|13228.1|23
1651183900000|2022-04-28 22:11:40|13230.4|13228.4|13229.9|13227.9|13231.3|13229.3|13229.9|13227.9|5
1651183910000|2022-04-28 22:11:50|13229.8|13227.8|13229.9|13227.9|13229.9|13227.9|13227.7|13225.7|19
1651183920000|2022-04-28 22:12:00|13230.2|13228.2|13229.2|13227.2|13233.4|13231.4|13229.2|13227.2|10
1651183930000|2022-04-28 22:12:10|13229.3|13227.3|13233.1|13231.1|13233.3|13231.3|13229.3|13227.3|17
1651183940000|2022-04-28 22:12:20|13233.2|13231.2|13231.8|13229.8|13233.3|13231.3|13231.7|13229.7|7
1651183950000|2022-04-28 22:12:30|13232.1|13230.1|13231.9|13229.9|13233.3|13231.3|13229.8|13227.8|47
1651183960000|2022-04-28 22:12:40|13232.1|13230.1|13231.1|13229.1|13232.1|13230.1|13230.4|13228.4|7
1651183970000|2022-04-28 22:12:50|13231.2|13229.2|13231.2|13229.2|13232.6|13230.6|13231.1|13229.1|11
1651183980000|2022-04-28 22:13:00|13231.3|13229.3|13228.2|13226.2|13231.9|13229.9|13227.2|13225.2|33
1651183990000|2022-04-28 22:13:10|13228.1|13226.1|13232.2|13230.2|13233.2|13231.2|13227.3|13225.3|31
1651184000000|2022-04-28 22:13:20|13232.3|13230.3|13236.6|13234.6|13236.7|13234.7|13232.3|13230.3|17
1651184010000|2022-04-28 22:13:30|13236.7|13234.7|13238.2|13236.2|13239.6|13237.6|13236.2|13234.2|58
1651184020000|2022-04-28 22:13:40|13238.4|13236.4|13241.1|13239.1|13246.2|13244.2|13238.4|13236.4|157
1651184030000|2022-04-28 22:13:50|13240.9|13238.9|13235.6|13233.6|13241.8|13239.8|13235.6|13233.6|28
1651184040000|2022-04-28 22:14:00|13235.7|13233.7|13242.8|13240.8|13242.8|13240.8|13235.6|13233.6|83
1651184050000|2022-04-28 22:14:10|13241.2|13239.2|13240.6|13238.6|13241.4|13239.4|13239.9|13237.9|23
1651184060000|2022-04-28 22:14:20|13240.4|13238.4|13246.8|13244.8|13247.3|13245.3|13240.4|13238.4|80
1651184070000|2022-04-28 22:14:30|13246.6|13244.6|13245.8|13243.8|13246.8|13244.8|13243.9|13241.9|27
1651184080000|2022-04-28 22:14:40|13245.9|13243.9|13246.9|13244.9|13246.9|13244.9|13244.2|13242.2|108
1651184090000|2022-04-28 22:14:50|13247.1|13245.1|13248.3|13246.3|13248.4|13246.4|13245.9|13243.9|37
1651184100000|2022-04-28 22:15:00|13248.6|13246.6|13253.3|13251.3|13257.4|13255.4|13248.4|13246.4|125
1651184110000|2022-04-28 22:15:10|13253.6|13251.6|13256.9|13254.9|13257.7|13255.7|13253.6|13251.6|34
1651184120000|2022-04-28 22:15:20|13257.1|13255.1|13261.1|13259.1|13262.8|13260.8|13256.3|13254.3|76
1651184130000|2022-04-28 22:15:30|13261.2|13259.2|13263.6|13261.6|13263.9|13261.9|13259.1|13257.1|88
1651184140000|2022-04-28 22:15:40|13263.4|13261.4|13263.7|13261.7|13264.1|13262.1|13262.4|13260.4|16
1651184150000|2022-04-28 22:15:50|13263.6|13261.6|13262.4|13260.4|13264.2|13262.2|13262.4|13260.4|12
1651184160000|2022-04-28 22:16:00|13262.2|13260.2|13262.4|13260.4|13262.7|13260.7|13261.9|13259.9|28
1651184170000|2022-04-28 22:16:10|13262.6|13260.6|13259.4|13257.4|13262.7|13260.7|13258.9|13256.9|36
1651184180000|2022-04-28 22:16:20|13259.3|13257.3|13259.8|13257.8|13259.8|13257.8|13258.7|13256.7|12
1651184190000|2022-04-28 22:16:30|13259.7|13257.7|13263.9|13261.9|13263.9|13261.9|13259.3|13257.3|41
1651184200000|2022-04-28 22:16:40|13263.8|13261.8|13267.2|13265.2|13267.4|13265.4|13263.8|13261.8|52
1651184210000|2022-04-28 22:16:50|13268.1|13266.1|13265.6|13263.6|13269.6|13267.6|13265.6|13263.6|71
1651184220000|2022-04-28 22:17:00|13265.7|13263.7|13266.1|13264.1|13266.6|13264.6|13264.8|13262.8|19
1651184230000|2022-04-28 22:17:10|13265.9|13263.9|13264.8|13262.8|13266.1|13264.1|13264.7|13262.7|3
1651184240000|2022-04-28 22:17:20|13264.9|13262.9|13263.8|13261.8|13265.1|13263.1|13263.8|13261.8|10
1651184250000|2022-04-28 22:17:30|13263.7|13261.7|13262.7|13260.7|13263.7|13261.7|13262.3|13260.3|19
1651184260000|2022-04-28 22:17:40|13262.4|13260.4|13262.4|13260.4|13262.7|13260.7|13262.1|13260.1|20
1651184270000|2022-04-28 22:17:50|13262.3|13260.3|13261.7|13259.7|13262.7|13260.7|13261.7|13259.7|17
1651184280000|2022-04-28 22:18:00|13260.8|13258.8|13259.9|13257.9|13261.1|13259.1|13259.9|13257.9|8
1651184290000|2022-04-28 22:18:10|13259.7|13257.7|13257.4|13255.4|13260.6|13258.6|13257.3|13255.3|54
1651184300000|2022-04-28 22:18:20|13257.6|13255.6|13257.3|13255.3|13257.7|13255.7|13257.2|13255.2|19
1651184310000|2022-04-28 22:18:30|13257.2|13255.2|13256.1|13254.1|13257.3|13255.3|13256.1|13254.1|15
1651184320000|2022-04-28 22:18:40|13255.4|13253.4|13256.7|13254.7|13256.8|13254.8|13255.2|13253.2|14
1651184330000|2022-04-28 22:18:50|13256.6|13254.6|13256.8|13254.8|13257.7|13255.7|13256.2|13254.2|20
1651184340000|2022-04-28 22:19:00|13256.9|13254.9|13257.6|13255.6|13257.7|13255.7|13256.8|13254.8|75
1651184350000|2022-04-28 22:19:10|13257.7|13255.7|13261.3|13259.3|13264.1|13262.1|13257.7|13255.7|36
1651184360000|2022-04-28 22:19:20|13262.6|13260.6|13263.6|13261.6|13263.6|13261.6|13261.8|13259.8|42
1651184370000|2022-04-28 22:19:30|13263.8|13261.8|13263.8|13261.8|13264.3|13262.3|13263.1|13261.1|19
1651184380000|2022-04-28 22:19:40|13264.8|13262.8|13268.1|13266.1|13268.1|13266.1|13264.4|13262.4|96
1651184390000|2022-04-28 22:19:50|13267.9|13265.9|13266.1|13264.1|13268.6|13266.6|13266.1|13264.1|20
1651184400000|2022-04-28 22:20:00|13265.9|13263.9|13266.8|13264.8|13266.9|13264.9|13265.2|13263.2|10
1651184410000|2022-04-28 22:20:10|13266.9|13264.9|13272.3|13270.3|13272.7|13270.7|13266.9|13264.9|46
1651184420000|2022-04-28 22:20:20|13272.8|13270.8|13270.4|13268.4|13273.3|13271.3|13270.4|13268.4|34
1651184430000|2022-04-28 22:20:30|13270.1|13268.1|13282.9|13280.9|13283.7|13281.7|13270.1|13268.1|307
1651184440000|2022-04-28 22:20:40|13283.7|13281.7|13278.9|13276.9|13286.6|13284.6|13278.9|13276.9|84
1651184450000|2022-04-28 22:20:50|13279.1|13277.1|13277.1|13275.1|13280.8|13278.8|13275.8|13273.8|46
1651184460000|2022-04-28 22:21:00|13276.9|13274.9|13278.4|13276.4|13279.6|13277.6|13275.4|13273.4|30
1651184470000|2022-04-28 22:21:10|13279.8|13277.8|13275.1|13273.1|13280.4|13278.4|13275.1|13273.1|27
1651184480000|2022-04-28 22:21:20|13274.9|13272.9|13273.2|13271.2|13274.9|13272.9|13272.3|13270.3|27
1651184490000|2022-04-28 22:21:30|13273.3|13271.3|13273.6|13271.6|13275.3|13273.3|13273.3|13271.3|17
1651184500000|2022-04-28 22:21:40|13273.4|13271.4|13273.3|13271.3|13273.6|13271.6|13272.2|13270.2|25
1651184510000|2022-04-28 22:21:50|13273.2|13271.2|13272.7|13270.7|13273.3|13271.3|13272.2|13270.2|15
1651184520000|2022-04-28 22:22:00|13272.8|13270.8|13273.3|13271.3|13273.8|13271.8|13272.4|13270.4|16
1651184530000|2022-04-28 22:22:10|13273.7|13271.7|13273.1|13271.1|13274.8|13272.8|13272.8|13270.8|20
1651184540000|2022-04-28 22:22:20|13272.3|13270.3|13269.2|13267.2|13272.6|13270.6|13268.7|13266.7|23
1651184550000|2022-04-28 22:22:30|13269.4|13267.4|13269.2|13267.2|13270.1|13268.1|13268.9|13266.9|21
1651184560000|2022-04-28 22:22:40|13268.9|13266.9|13269.6|13267.6|13269.6|13267.6|13266.7|13264.7|25
1651184570000|2022-04-28 22:22:50|13269.4|13267.4|13268.2|13266.2|13269.4|13267.4|13267.9|13265.9|9
1651184580000|2022-04-28 22:23:00|13268.1|13266.1|13267.9|13265.9|13268.3|13266.3|13267.9|13265.9|2
1651184590000|2022-04-28 22:23:10|13267.8|13265.8|13265.7|13263.7|13267.9|13265.9|13265.6|13263.6|22
1651184600000|2022-04-28 22:23:20|13265.1|13263.1|13265.2|13263.2|13265.9|13263.9|13264.8|13262.8|13
1651184610000|2022-04-28 22:23:30|13264.7|13262.7|13265.7|13263.7|13265.9|13263.9|13264.7|13262.7|13
1651184620000|2022-04-28 22:23:40|13265.1|13263.1|13265.6|13263.6|13265.8|13263.8|13264.7|13262.7|16
1651184630000|2022-04-28 22:23:50|13265.4|13263.4|13265.8|13263.8|13265.8|13263.8|13264.3|13262.3|13
1651184640000|2022-04-28 22:24:00|13266.2|13264.2|13265.7|13263.7|13266.2|13264.2|13265.3|13263.3|7
1651184650000|2022-04-28 22:24:10|13265.3|13263.3|13265.6|13263.6|13266.1|13264.1|13264.9|13262.9|14
1651184660000|2022-04-28 22:24:20|13265.4|13263.4|13265.4|13263.4|13265.9|13263.9|13264.9|13262.9|6
1651184670000|2022-04-28 22:24:30|13265.3|13263.3|13264.2|13262.2|13265.3|13263.3|13263.8|13261.8|19
1651184680000|2022-04-28 22:24:40|13264.3|13262.3|13264.9|13262.9|13265.6|13263.6|13263.4|13261.4|13
1651184690000|2022-04-28 22:24:50|13264.8|13262.8|13266.3|13264.3|13266.3|13264.3|13264.4|13262.4|7
1651184700000|2022-04-28 22:25:00|13266.2|13264.2|13268.1|13266.1|13268.3|13266.3|13266.1|13264.1|15
1651184710000|2022-04-28 22:25:10|13267.9|13265.9|13264.7|13262.7|13268.6|13266.6|13264.7|13262.7|31
1651184720000|2022-04-28 22:25:20|13264.8|13262.8|13264.6|13262.6|13265.2|13263.2|13264.4|13262.4|12
1651184730000|2022-04-28 22:25:30|13264.4|13262.4|13262.8|13260.8|13264.4|13262.4|13262.6|13260.6|22
1651184740000|2022-04-28 22:25:40|13263.7|13261.7|13259.4|13257.4|13263.7|13261.7|13259.3|13257.3|22
1651184750000|2022-04-28 22:25:50|13259.6|13257.6|13256.7|13254.7|13259.7|13257.7|13255.7|13253.7|34
1651184760000|2022-04-28 22:26:00|13256.4|13254.4|13258.6|13256.6|13258.7|13256.7|13255.2|13253.2|32
1651184770000|2022-04-28 22:26:10|13258.8|13256.8|13255.6|13253.6|13259.2|13257.2|13255.6|13253.6|16
1651184780000|2022-04-28 22:26:20|13255.7|13253.7|13241.7|13239.7|13255.7|13253.7|13240.9|13238.9|338
1651184790000|2022-04-28 22:26:30|13241.2|13239.2|13242.7|13240.7|13243.2|13241.2|13239.2|13237.2|75
1651184800000|2022-04-28 22:26:40|13242.4|13240.4|13244.8|13242.8|13245.2|13243.2|13242.1|13240.1|30
1651184810000|2022-04-28 22:26:50|13244.1|13242.1|13242.3|13240.3|13244.9|13242.9|13242.2|13240.2|31
1651184820000|2022-04-28 22:27:00|13242.2|13240.2|13242.1|13240.1|13242.7|13240.7|13241.7|13239.7|21
1651184830000|2022-04-28 22:27:10|13241.9|13239.9|13242.9|13240.9|13243.1|13241.1|13240.9|13238.9|27
1651184840000|2022-04-28 22:27:20|13243.1|13241.1|13252.2|13250.2|13254.2|13252.2|13243.1|13241.1|26
1651184850000|2022-04-28 22:27:30|13252.3|13250.3|13257.1|13255.1|13257.4|13255.4|13252.2|13250.2|11
1651184860000|2022-04-28 22:27:40|13256.7|13254.7|13255.7|13253.7|13258.3|13256.3|13255.7|13253.7|16
1651184870000|2022-04-28 22:27:50|13255.6|13253.6|13258.6|13256.6|13259.4|13257.4|13255.3|13253.3|26
1651184880000|2022-04-28 22:28:00|13258.4|13256.4|13256.4|13254.4|13258.4|13256.4|13255.1|13253.1|34
1651184890000|2022-04-28 22:28:10|13256.3|13254.3|13259.8|13257.8|13261.1|13259.1|13256.3|13254.3|44
1651184900000|2022-04-28 22:28:20|13259.7|13257.7|13259.9|13257.9|13260.8|13258.8|13259.1|13257.1|12
1651184910000|2022-04-28 22:28:30|13260.1|13258.1|13262.6|13260.6|13264.1|13262.1|13260.1|13258.1|40
1651184920000|2022-04-28 22:28:40|13262.4|13260.4|13261.2|13259.2|13262.4|13260.4|13260.9|13258.9|6
1651184930000|2022-04-28 22:28:50|13261.7|13259.7|13264.9|13262.9|13266.8|13264.8|13261.6|13259.6|65
1651184940000|2022-04-28 22:29:00|13264.8|13262.8|13267.1|13265.1|13267.3|13265.3|13264.7|13262.7|25
1651184950000|2022-04-28 22:29:10|13266.9|13264.9|13265.7|13263.7|13267.3|13265.3|13265.3|13263.3|14
1651184960000|2022-04-28 22:29:20|13265.4|13263.4|13265.3|13263.3|13265.4|13263.4|13263.4|13261.4|13
1651184970000|2022-04-28 22:29:30|13266.1|13264.1|13266.3|13264.3|13266.4|13264.4|13265.9|13263.9|7
1651184980000|2022-04-28 22:29:40|13266.4|13264.4|13266.6|13264.6|13268.4|13266.4|13265.7|13263.7|15
1651184990000|2022-04-28 22:29:50|13266.4|13264.4|13263.8|13261.8|13266.7|13264.7|13263.2|13261.2|42
1651185000000|2022-04-28 22:30:00|13263.9|13261.9|13265.6|13263.6|13265.8|13263.8|13262.8|13260.8|21
1651185010000|2022-04-28 22:30:10|13265.3|13263.3|13270.3|13268.3|13270.3|13268.3|13264.3|13262.3|22
1651185020000|2022-04-28 22:30:20|13270.4|13268.4|13268.2|13266.2|13271.1|13269.1|13267.7|13265.7|28
1651185030000|2022-04-28 22:30:30|13268.1|13266.1|13268.3|13266.3|13268.4|13266.4|13267.3|13265.3|19
1651185040000|2022-04-28 22:30:40|13268.1|13266.1|13270.1|13268.1|13270.1|13268.1|13267.9|13265.9|36
1651185050000|2022-04-28 22:30:50|13270.3|13268.3|13273.3|13271.3|13274.1|13272.1|13270.3|13268.3|21
1651185060000|2022-04-28 22:31:00|13273.2|13271.2|13272.4|13270.4|13273.9|13271.9|13271.4|13269.4|40
1651185070000|2022-04-28 22:31:10|13272.1|13270.1|13273.3|13271.3|13273.8|13271.8|13271.3|13269.3|36
1651185080000|2022-04-28 22:31:20|13273.2|13271.2|13274.2|13272.2|13274.6|13272.6|13273.1|13271.1|25
1651185090000|2022-04-28 22:31:30|13274.3|13272.3|13271.8|13269.8|13274.3|13272.3|13271.7|13269.7|29
1651185100000|2022-04-28 22:31:40|13271.7|13269.7|13271.7|13269.7|13271.8|13269.8|13269.6|13267.6|11
1651185110000|2022-04-28 22:31:50|13271.8|13269.8|13273.8|13271.8|13274.4|13272.4|13271.8|13269.8|13
1651185120000|2022-04-28 22:32:00|13273.7|13271.7|13273.6|13271.6|13273.7|13271.7|13272.1|13270.1|10
1651185130000|2022-04-28 22:32:10|13273.9|13271.9|13275.4|13273.4|13275.9|13273.9|13273.7|13271.7|16
1651185140000|2022-04-28 22:32:20|13275.3|13273.3|13273.6|13271.6|13275.4|13273.4|13273.4|13271.4|12
1651185150000|2022-04-28 22:32:30|13273.4|13271.4|13273.6|13271.6|13273.6|13271.6|13272.6|13270.6|20
1651185160000|2022-04-28 22:32:40|13273.4|13271.4|13273.1|13271.1|13273.7|13271.7|13272.6|13270.6|9
1651185170000|2022-04-28 22:32:50|13272.9|13270.9|13276.1|13274.1|13276.3|13274.3|13272.7|13270.7|33
1651185180000|2022-04-28 22:33:00|13275.9|13273.9|13273.4|13271.4|13275.9|13273.9|13273.2|13271.2|26
1651185190000|2022-04-28 22:33:10|13273.6|13271.6|13274.1|13272.1|13274.2|13272.2|13272.4|13270.4|19
1651185200000|2022-04-28 22:33:20|13273.9|13271.9|13275.1|13273.1|13275.1|13273.1|13273.6|13271.6|4
1651185210000|2022-04-28 22:33:30|13275.2|13273.2|13278.1|13276.1|13278.3|13276.3|13275.2|13273.2|20
1651185220000|2022-04-28 22:33:40|13277.4|13275.4|13278.1|13276.1|13278.3|13276.3|13276.1|13274.1|21
1651185230000|2022-04-28 22:33:50|13277.6|13275.6|13276.8|13274.8|13277.6|13275.6|13276.2|13274.2|9
1651185240000|2022-04-28 22:34:00|13276.9|13274.9|13278.2|13276.2|13279.1|13277.1|13276.8|13274.8|21
1651185250000|2022-04-28 22:34:10|13278.1|13276.1|13276.1|13274.1|13278.6|13276.6|13275.4|13273.4|12
1651185260000|2022-04-28 22:34:20|13276.2|13274.2|13276.2|13274.2|13277.7|13275.7|13276.2|13274.2|7
1651185270000|2022-04-28 22:34:30|13276.1|13274.1|13277.1|13275.1|13277.3|13275.3|13276.1|13274.1|15
1651185280000|2022-04-28 22:34:40|13276.9|13274.9|13274.4|13272.4|13276.9|13274.9|13274.4|13272.4|11
1651185290000|2022-04-28 22:34:50|13274.6|13272.6|13271.2|13269.2|13274.6|13272.6|13269.3|13267.3|39
1651185300000|2022-04-28 22:35:00|13271.3|13269.3|13268.3|13266.3|13272.1|13270.1|13267.8|13265.8|25
1651185310000|2022-04-28 22:35:10|13268.2|13266.2|13267.1|13265.1|13268.6|13266.6|13266.8|13264.8|23
1651185320000|2022-04-28 22:35:20|13267.2|13265.2|13266.6|13264.6|13267.9|13265.9|13265.8|13263.8|26
1651185330000|2022-04-28 22:35:30|13266.3|13264.3|13267.7|13265.7|13267.7|13265.7|13265.2|13263.2|12
1651185340000|2022-04-28 22:35:40|13267.8|13265.8|13264.7|13262.7|13267.8|13265.8|13263.8|13261.8|30
1651185350000|2022-04-28 22:35:50|13264.8|13262.8|13263.1|13261.1|13265.3|13263.3|13262.1|13260.1|24
1651185360000|2022-04-28 22:36:00|13263.2|13261.2|13263.1|13261.1|13264.6|13262.6|13262.7|13260.7|19
1651185370000|2022-04-28 22:36:10|13263.2|13261.2|13263.7|13261.7|13264.8|13262.8|13263.2|13261.2|13
1651185380000|2022-04-28 22:36:20|13263.8|13261.8|13264.1|13262.1|13264.3|13262.3|13263.8|13261.8|2
1651185390000|2022-04-28 22:36:30|13263.9|13261.9|13265.4|13263.4|13265.9|13263.9|13263.9|13261.9|11
1651185400000|2022-04-28 22:36:40|13266.3|13264.3|13265.6|13263.6|13266.8|13264.8|13265.4|13263.4|13
1651185410000|2022-04-28 22:36:50|13265.7|13263.7|13265.8|13263.8|13266.1|13264.1|13265.3|13263.3|5
1651185420000|2022-04-28 22:37:00|13265.7|13263.7|13264.6|13262.6|13265.7|13263.7|13264.6|13262.6|7
1651185430000|2022-04-28 22:37:10|13264.4|13262.4|13263.1|13261.1|13264.4|13262.4|13263.1|13261.1|8
1651185440000|2022-04-28 22:37:20|13263.2|13261.2|13263.1|13261.1|13263.8|13261.8|13263.1|13261.1|7
1651185450000|2022-04-28 22:37:30|13263.2|13261.2|13261.6|13259.6|13263.6|13261.6|13261.6|13259.6|7
1651185460000|2022-04-28 22:37:40|13261.9|13259.9|13260.2|13258.2|13261.9|13259.9|13260.1|13258.1|14
1651185470000|2022-04-28 22:37:50|13260.1|13258.1|13260.8|13258.8|13261.2|13259.2|13258.6|13256.6|25
1651185480000|2022-04-28 22:38:00|13260.7|13258.7|13263.7|13261.7|13263.8|13261.8|13260.7|13258.7|12
1651185490000|2022-04-28 22:38:10|13263.9|13261.9|13265.3|13263.3|13265.7|13263.7|13263.9|13261.9|36
1651185500000|2022-04-28 22:38:20|13265.4|13263.4|13264.8|13262.8|13265.8|13263.8|13264.7|13262.7|4
1651185510000|2022-04-28 22:38:30|13264.7|13262.7|13261.4|13259.4|13264.7|13262.7|13261.3|13259.3|14
1651185520000|2022-04-28 22:38:40|13261.6|13259.6|13261.3|13259.3|13261.9|13259.9|13261.3|13259.3|4
1651185530000|2022-04-28 22:38:50|13261.4|13259.4|13261.6|13259.6|13261.6|13259.6|13261.3|13259.3|1
1651185540000|2022-04-28 22:39:00|13261.4|13259.4|13261.6|13259.6|13262.2|13260.2|13261.4|13259.4|6
1651185550000|2022-04-28 22:39:10|13261.4|13259.4|13260.6|13258.6|13261.6|13259.6|13260.2|13258.2|9
1651185560000|2022-04-28 22:39:20|13260.7|13258.7|13261.4|13259.4|13261.9|13259.9|13260.7|13258.7|1
1651185570000|2022-04-28 22:39:30|13261.2|13259.2|13263.1|13261.1|13263.3|13261.3|13261.1|13259.1|10
1651185580000|2022-04-28 22:39:40|13263.2|13261.2|13263.1|13261.1|13263.3|13261.3|13262.7|13260.7|1
1651185590000|2022-04-28 22:39:50|13262.8|13260.8|13259.8|13257.8|13262.8|13260.8|13259.7|13257.7|14
1651185600000|2022-04-28 22:40:00|13259.7|13257.7|13261.7|13259.7|13262.1|13260.1|13259.6|13257.6|9
1651185610000|2022-04-28 22:40:10|13261.2|13259.2|13260.6|13258.6|13261.6|13259.6|13260.2|13258.2|3
1651185620000|2022-04-28 22:40:20|13260.4|13258.4|13259.8|13257.8|13260.4|13258.4|13259.7|13257.7|3
1651185630000|2022-04-28 22:40:30|13259.9|13257.9|13260.7|13258.7|13261.2|13259.2|13259.9|13257.9|3
1651185640000|2022-04-28 22:40:40|13260.6|13258.6|13260.7|13258.7|13260.7|13258.7|13260.3|13258.3|2
1651185650000|2022-04-28 22:40:50|13260.8|13258.8|13261.2|13259.2|13262.8|13260.8|13260.6|13258.6|7
1651185660000|2022-04-28 22:41:00|13261.1|13259.1|13259.9|13257.9|13261.4|13259.4|13259.8|13257.8|5
1651185670000|2022-04-28 22:41:10|13259.8|13257.8|13260.1|13258.1|13260.3|13258.3|13259.8|13257.8|5
1651185680000|2022-04-28 22:41:20|13260.2|13258.2|13260.3|13258.3|13260.4|13258.4|13260.2|13258.2|2
1651185690000|2022-04-28 22:41:30|13260.4|13258.4|13258.8|13256.8|13260.4|13258.4|13258.8|13256.8|10
1651185700000|2022-04-28 22:41:40|13258.6|13256.6|13254.4|13252.4|13258.7|13256.7|13254.2|13252.2|48
1651185710000|2022-04-28 22:41:50|13254.8|13252.8|13254.2|13252.2|13254.8|13252.8|13253.2|13251.2|29
1651185720000|2022-04-28 22:42:00|13255.3|13253.3|13255.2|13253.2|13255.3|13253.3|13254.4|13252.4|18
1651185730000|2022-04-28 22:42:10|13255.1|13253.1|13255.6|13253.6|13256.2|13254.2|13254.6|13252.6|49
1651185740000|2022-04-28 22:42:20|13255.4|13253.4|13253.4|13251.4|13255.9|13253.9|13253.4|13251.4|35
1651185750000|2022-04-28 22:42:30|13253.3|13251.3|13252.9|13250.9|13253.3|13251.3|13251.4|13249.4|50
1651185760000|2022-04-28 22:42:40|13253.1|13251.1|13252.8|13250.8|13254.6|13252.6|13252.8|13250.8|24
1651185770000|2022-04-28 22:42:50|13252.7|13250.7|13252.4|13250.4|13252.8|13250.8|13251.6|13249.6|19
1651185780000|2022-04-28 22:43:00|13251.6|13249.6|13250.1|13248.1|13251.8|13249.8|13248.3|13246.3|45
1651185790000|2022-04-28 22:43:10|13249.9|13247.9|13250.1|13248.1|13251.1|13249.1|13249.1|13247.1|35
1651185800000|2022-04-28 22:43:20|13249.8|13247.8|13249.1|13247.1|13250.3|13248.3|13249.1|13247.1|10
1651185810000|2022-04-28 22:43:30|13249.2|13247.2|13250.8|13248.8|13251.8|13249.8|13248.9|13246.9|26
1651185820000|2022-04-28 22:43:40|13250.7|13248.7|13250.2|13248.2|13250.9|13248.9|13250.1|13248.1|12
1651185830000|2022-04-28 22:43:50|13250.3|13248.3|13252.6|13250.6|13253.1|13251.1|13250.3|13248.3|14
1651185840000|2022-04-28 22:44:00|13252.4|13250.4|13248.8|13246.8|13252.4|13250.4|13248.7|13246.7|27
1651185850000|2022-04-28 22:44:10|13248.9|13246.9|13247.8|13245.8|13249.2|13247.2|13247.8|13245.8|3
1651185860000|2022-04-28 22:44:20|13247.9|13245.9|13247.8|13245.8|13248.8|13246.8|13247.6|13245.6|15
1651185870000|2022-04-28 22:44:30|13247.7|13245.7|13246.3|13244.3|13247.7|13245.7|13245.6|13243.6|31
1651185880000|2022-04-28 22:44:40|13246.4|13244.4|13246.8|13244.8|13247.3|13245.3|13245.6|13243.6|30
1651185890000|2022-04-28 22:44:50|13247.8|13245.8|13249.3|13247.3|13249.3|13247.3|13246.9|13244.9|23
1651185900000|2022-04-28 22:45:00|13249.4|13247.4|13244.7|13242.7|13249.4|13247.4|13244.7|13242.7|17
1651185910000|2022-04-28 22:45:10|13244.6|13242.6|13243.3|13241.3|13244.8|13242.8|13243.1|13241.1|6
1651185920000|2022-04-28 22:45:20|13243.2|13241.2|13246.3|13244.3|13246.3|13244.3|13243.1|13241.1|7
1651185930000|2022-04-28 22:45:30|13246.4|13244.4|13248.9|13246.9|13248.9|13246.9|13246.3|13244.3|10
1651185940000|2022-04-28 22:45:40|13248.8|13246.8|13250.6|13248.6|13250.6|13248.6|13248.8|13246.8|11
1651185950000|2022-04-28 22:45:50|13250.8|13248.8|13251.8|13249.8|13252.2|13250.2|13250.8|13248.8|21
1651185960000|2022-04-28 22:46:00|13251.7|13249.7|13249.3|13247.3|13251.8|13249.8|13249.3|13247.3|4
1651185970000|2022-04-28 22:46:10|13249.1|13247.1|13248.6|13246.6|13249.1|13247.1|13247.9|13245.9|16
1651185980000|2022-04-28 22:46:20|13248.3|13246.3|13249.9|13247.9|13250.4|13248.4|13248.2|13246.2|12
1651185990000|2022-04-28 22:46:30|13250.1|13248.1|13250.9|13248.9|13251.1|13249.1|13249.2|13247.2|13
1651186000000|2022-04-28 22:46:40|13251.2|13249.2|13251.3|13249.3|13251.9|13249.9|13250.4|13248.4|15
1651186010000|2022-04-28 22:46:50|13250.7|13248.7|13250.8|13248.8|13251.4|13249.4|13250.6|13248.6|6
1651186020000|2022-04-28 22:47:00|13250.7|13248.7|13249.8|13247.8|13250.7|13248.7|13249.2|13247.2|8
1651186030000|2022-04-28 22:47:10|13249.7|13247.7|13249.4|13247.4|13249.7|13247.7|13248.9|13246.9|11
1651186040000|2022-04-28 22:47:20|13249.3|13247.3|13250.2|13248.2|13251.6|13249.6|13249.3|13247.3|8
1651186050000|2022-04-28 22:47:30|13250.3|13248.3|13250.1|13248.1|13251.2|13249.2|13249.6|13247.6|4
1651186060000|2022-04-28 22:47:40|13250.2|13248.2|13250.7|13248.7|13251.1|13249.1|13250.2|13248.2|2
1651186070000|2022-04-28 22:47:50|13250.8|13248.8|13250.7|13248.7|13251.1|13249.1|13250.2|13248.2|3
1651186080000|2022-04-28 22:48:00|13250.6|13248.6|13248.6|13246.6|13250.9|13248.9|13248.3|13246.3|10
1651186090000|2022-04-28 22:48:10|13248.4|13246.4|13249.2|13247.2|13249.4|13247.4|13248.3|13246.3|5
1651186100000|2022-04-28 22:48:20|13248.8|13246.8|13251.8|13249.8|13251.9|13249.9|13248.6|13246.6|17
1651186110000|2022-04-28 22:48:30|13251.9|13249.9|13252.2|13250.2|13253.2|13251.2|13251.2|13249.2|8
1651186120000|2022-04-28 22:48:40|13252.1|13250.1|13251.7|13249.7|13252.4|13250.4|13251.1|13249.1|6
1651186130000|2022-04-28 22:48:50|13251.8|13249.8|13252.4|13250.4|13252.6|13250.6|13251.8|13249.8|3
1651186140000|2022-04-28 22:49:00|13252.6|13250.6|13250.3|13248.3|13252.6|13250.6|13250.2|13248.2|7
1651186150000|2022-04-28 22:49:10|13250.4|13248.4|13249.8|13247.8|13250.7|13248.7|13248.8|13246.8|3
1651186160000|2022-04-28 22:49:20|13249.9|13247.9|13249.4|13247.4|13250.1|13248.1|13249.3|13247.3|3
1651186170000|2022-04-28 22:49:30|13249.6|13247.6|13247.6|13245.6|13249.6|13247.6|13247.2|13245.2|14
1651186180000|2022-04-28 22:49:40|13247.7|13245.7|13247.9|13245.9|13248.2|13246.2|13247.6|13245.6|4
1651186190000|2022-04-28 22:49:50|13248.1|13246.1|13246.8|13244.8|13248.1|13246.1|13246.7|13244.7|4
1651186200000|2022-04-28 22:50:00|13246.7|13244.7|13245.8|13243.8|13247.1|13245.1|13245.8|13243.8|13
1651186210000|2022-04-28 22:50:10|13245.7|13243.7|13246.7|13244.7|13247.1|13245.1|13245.3|13243.3|7
1651186220000|2022-04-28 22:50:20|13246.6|13244.6|13243.6|13241.6|13246.6|13244.6|13243.3|13241.3|17
1651186230000|2022-04-28 22:50:30|13243.4|13241.4|13244.2|13242.2|13244.2|13242.2|13243.2|13241.2|12
1651186240000|2022-04-28 22:50:40|13244.3|13242.3|13244.1|13242.1|13244.3|13242.3|13243.4|13241.4|2
1651186250000|2022-04-28 22:50:50|13244.2|13242.2|13244.2|13242.2|13244.8|13242.8|13244.2|13242.2|7
1651186260000|2022-04-28 22:51:00|13244.1|13242.1|13242.8|13240.8|13244.1|13242.1|13242.7|13240.7|4
1651186270000|2022-04-28 22:51:10|13242.9|13240.9|13242.3|13240.3|13242.9|13240.9|13240.6|13238.6|25
1651186280000|2022-04-28 22:51:20|13241.8|13239.8|13243.9|13241.9|13243.9|13241.9|13241.8|13239.8|10
1651186290000|2022-04-28 22:51:30|13244.1|13242.1|13244.3|13242.3|13245.8|13243.8|13244.1|13242.1|7
1651186300000|2022-04-28 22:51:40|13244.1|13242.1|13245.7|13243.7|13246.3|13244.3|13243.8|13241.8|12
1651186310000|2022-04-28 22:51:50|13245.8|13243.8|13246.3|13244.3|13246.7|13244.7|13245.8|13243.8|4
1651186320000|2022-04-28 22:52:00|13246.7|13244.7|13245.2|13243.2|13247.3|13245.3|13244.7|13242.7|4
1651186330000|2022-04-28 22:52:10|13245.3|13243.3|13243.4|13241.4|13245.3|13243.3|13243.3|13241.3|4
1651186340000|2022-04-28 22:52:20|13243.3|13241.3|13244.2|13242.2|13244.7|13242.7|13243.1|13241.1|8
1651186350000|2022-04-28 22:52:30|13244.1|13242.1|13244.8|13242.8|13244.8|13242.8|13244.1|13242.1|7
1651186360000|2022-04-28 22:52:40|13244.7|13242.7|13247.6|13245.6|13248.4|13246.4|13244.7|13242.7|27
1651186370000|2022-04-28 22:52:50|13247.4|13245.4|13248.6|13246.6|13248.6|13246.6|13246.8|13244.8|27
1651186380000|2022-04-28 22:53:00|13248.4|13246.4|13250.2|13248.2|13251.2|13249.2|13248.3|13246.3|28
1651186390000|2022-04-28 22:53:10|13249.9|13247.9|13251.8|13249.8|13252.1|13250.1|13249.8|13247.8|20
1651186400000|2022-04-28 22:53:20|13250.1|13248.1|13250.6|13248.6|13250.7|13248.7|13249.6|13247.6|27
1651186410000|2022-04-28 22:53:30|13250.7|13248.7|13251.1|13249.1|13251.4|13249.4|13249.1|13247.1|5
1651186420000|2022-04-28 22:53:40|13250.6|13248.6|13249.9|13247.9|13250.6|13248.6|13248.7|13246.7|7
1651186430000|2022-04-28 22:53:50|13249.8|13247.8|13248.3|13246.3|13249.8|13247.8|13248.2|13246.2|2
1651186440000|2022-04-28 22:54:00|13248.9|13246.9|13250.2|13248.2|13250.2|13248.2|13248.4|13246.4|10
1651186450000|2022-04-28 22:54:10|13249.8|13247.8|13248.9|13246.9|13249.9|13247.9|13248.3|13246.3|6
1651186460000|2022-04-28 22:54:20|13249.1|13247.1|13249.6|13247.6|13249.8|13247.8|13248.9|13246.9|1
1651186470000|2022-04-28 22:54:30|13249.4|13247.4|13248.3|13246.3|13249.6|13247.6|13248.2|13246.2|2
1651186480000|2022-04-28 22:54:40|13248.2|13246.2|13248.2|13246.2|13248.3|13246.3|13247.3|13245.3|4
1651186490000|2022-04-28 22:54:50|13248.1|13246.1|13247.8|13245.8|13248.1|13246.1|13247.1|13245.1|4
1651186500000|2022-04-28 22:55:00|13247.9|13245.9|13246.9|13244.9|13247.9|13245.9|13246.2|13244.2|14
1651186510000|2022-04-28 22:55:10|13247.1|13245.1|13247.8|13245.8|13247.8|13245.8|13246.8|13244.8|0
1651186520000|2022-04-28 22:55:20|13247.7|13245.7|13248.3|13246.3|13248.3|13246.3|13247.3|13245.3|2
1651186530000|2022-04-28 22:55:30|13249.2|13247.2|13250.4|13248.4|13250.4|13248.4|13248.1|13246.1|5
1651186540000|2022-04-28 22:55:40|13250.8|13248.8|13250.2|13248.2|13251.1|13249.1|13249.8|13247.8|4
1651186550000|2022-04-28 22:55:50|13250.3|13248.3|13252.4|13250.4|13252.4|13250.4|13250.3|13248.3|7
1651186560000|2022-04-28 22:56:00|13252.2|13250.2|13252.6|13250.6|13252.8|13250.8|13251.6|13249.6|13
1651186570000|2022-04-28 22:56:10|13252.7|13250.7|13252.8|13250.8|13253.3|13251.3|13252.7|13250.7|15
1651186580000|2022-04-28 22:56:20|13251.8|13249.8|13251.8|13249.8|13252.1|13250.1|13251.6|13249.6|11
1651186590000|2022-04-28 22:56:30|13251.9|13249.9|13252.3|13250.3|13252.4|13250.4|13251.9|13249.9|3
1651186600000|2022-04-28 22:56:40|13252.4|13250.4|13252.4|13250.4|13252.9|13250.9|13252.2|13250.2|1
1651186610000|2022-04-28 22:56:50|13252.6|13250.6|13255.2|13253.2|13255.3|13253.3|13252.6|13250.6|7
1651186620000|2022-04-28 22:57:00|13254.3|13252.3|13252.1|13250.1|13254.3|13252.3|13252.1|13250.1|16
1651186630000|2022-04-28 22:57:10|13252.2|13250.2|13252.1|13250.1|13253.3|13251.3|13252.1|13250.1|5
1651186640000|2022-04-28 22:57:20|13251.9|13249.9|13252.2|13250.2|13252.2|13250.2|13251.9|13249.9|3
1651186650000|2022-04-28 22:57:30|13252.4|13250.4|13252.3|13250.3|13252.4|13250.4|13252.2|13250.2|0
1651186660000|2022-04-28 22:57:40|13251.1|13249.1|13251.4|13249.4|13251.4|13249.4|13250.4|13248.4|20
1651186670000|2022-04-28 22:57:50|13251.3|13249.3|13251.1|13249.1|13251.3|13249.3|13251.1|13249.1|0
1651186680000|2022-04-28 22:58:00|13250.7|13248.7|13252.6|13250.6|13252.6|13250.6|13250.4|13248.4|5
1651186690000|2022-04-28 22:58:10|13252.3|13250.3|13251.9|13249.9|13252.6|13250.6|13251.7|13249.7|0
1651186700000|2022-04-28 22:58:20|13252.2|13250.2|13252.7|13250.7|13252.8|13250.8|13251.7|13249.7|6
1651186710000|2022-04-28 22:58:30|13252.6|13250.6|13252.6|13250.6|13252.9|13250.9|13252.4|13250.4|1
1651186720000|2022-04-28 22:58:40|13252.7|13250.7|13252.3|13250.3|13252.7|13250.7|13252.3|13250.3|5
1651186730000|2022-04-28 22:58:50|13252.1|13250.1|13252.1|13250.1|13252.2|13250.2|13252.1|13250.1|1
1651186740000|2022-04-28 22:59:00|13252.3|13250.3|13252.8|13250.8|13252.8|13250.8|13252.1|13250.1|5
1651186750000|2022-04-28 22:59:10|13252.7|13250.7|13252.7|13250.7|13252.8|13250.8|13251.9|13249.9|4
1651186760000|2022-04-28 22:59:20|13253.4|13251.4|13254.8|13252.8|13254.8|13252.8|13253.4|13251.4|7
1651186770000|2022-04-28 22:59:30|13254.7|13252.7|13254.6|13252.6|13254.7|13252.7|13254.1|13252.1|2
1651186780000|2022-04-28 22:59:40|13254.4|13252.4|13254.3|13252.3|13254.6|13252.6|13254.2|13252.2|5
1651186790000|2022-04-28 22:59:50|13254.4|13252.4|13254.3|13252.3|13254.8|13252.8|13254.3|13252.3|3
1651186800000|2022-04-28 23:00:00|13254.2|13252.2|13255.3|13253.3|13255.3|13253.3|13253.7|13251.7|24
1651186810000|2022-04-28 23:00:10|13255.1|13253.1|13253.7|13251.7|13255.3|13253.3|13253.2|13251.2|6
1651186820000|2022-04-28 23:00:20|13253.4|13251.4|13253.3|13251.3|13254.1|13252.1|13253.2|13251.2|6
1651186830000|2022-04-28 23:00:30|13253.4|13251.4|13253.9|13251.9|13253.9|13251.9|13253.2|13251.2|1
1651186840000|2022-04-28 23:00:40|13253.8|13251.8|13254.2|13252.2|13254.2|13252.2|13253.7|13251.7|0
1651186850000|2022-04-28 23:00:50|13253.7|13251.7|13252.8|13250.8|13254.1|13252.1|13252.7|13250.7|7
1651186860000|2022-04-28 23:01:00|13252.7|13250.7|13251.8|13249.8|13252.7|13250.7|13250.6|13248.6|9
1651186870000|2022-04-28 23:01:10|13251.9|13249.9|13250.9|13248.9|13252.2|13250.2|13250.8|13248.8|1
1651186880000|2022-04-28 23:01:20|13251.1|13249.1|13249.7|13247.7|13251.1|13249.1|13249.7|13247.7|4
1651186890000|2022-04-28 23:01:30|13249.3|13247.3|13250.3|13248.3|13250.6|13248.6|13249.2|13247.2|11
1651186900000|2022-04-28 23:01:40|13250.2|13248.2|13248.9|13246.9|13250.3|13248.3|13248.8|13246.8|10
1651186910000|2022-04-28 23:01:50|13248.8|13246.8|13247.9|13245.9|13248.9|13246.9|13247.6|13245.6|8
1651186920000|2022-04-28 23:02:00|13247.7|13245.7|13245.9|13243.9|13247.8|13245.8|13245.1|13243.1|21
1651186930000|2022-04-28 23:02:10|13245.8|13243.8|13247.2|13245.2|13247.4|13245.4|13245.7|13243.7|11
1651186940000|2022-04-28 23:02:20|13247.1|13245.1|13245.9|13243.9|13247.2|13245.2|13245.9|13243.9|4
1651186950000|2022-04-28 23:02:30|13246.1|13244.1|13242.9|13240.9|13246.1|13244.1|13242.9|13240.9|18
1651186960000|2022-04-28 23:02:40|13242.8|13240.8|13241.7|13239.7|13244.2|13242.2|13241.6|13239.6|21
1651186970000|2022-04-28 23:02:50|13241.8|13239.8|13242.7|13240.7|13242.9|13240.9|13241.7|13239.7|27
1651186980000|2022-04-28 23:03:00|13243.7|13241.7|13241.8|13239.8|13243.9|13241.9|13241.3|13239.3|17
1651186990000|2022-04-28 23:03:10|13241.6|13239.6|13240.7|13238.7|13242.4|13240.4|13238.7|13236.7|29
1651187000000|2022-04-28 23:03:20|13240.9|13238.9|13241.9|13239.9|13241.9|13239.9|13240.8|13238.8|24
1651187010000|2022-04-28 23:03:30|13242.2|13240.2|13243.8|13241.8|13244.6|13242.6|13242.2|13240.2|17
1651187020000|2022-04-28 23:03:40|13244.1|13242.1|13245.2|13243.2|13245.6|13243.6|13244.1|13242.1|44
1651187030000|2022-04-28 23:03:50|13245.9|13243.9|13244.3|13242.3|13245.9|13243.9|13244.2|13242.2|6
1651187040000|2022-04-28 23:04:00|13244.4|13242.4|13243.3|13241.3|13245.2|13243.2|13242.8|13240.8|22
1651187050000|2022-04-28 23:04:10|13243.2|13241.2|13243.9|13241.9|13244.4|13242.4|13243.2|13241.2|7
1651187060000|2022-04-28 23:04:20|13246.7|13244.7|13248.4|13246.4|13248.4|13246.4|13246.7|13244.7|28
1651187070000|2022-04-28 23:04:30|13248.6|13246.6|13248.8|13246.8|13248.8|13246.8|13247.6|13245.6|3
1651187080000|2022-04-28 23:04:40|13248.9|13246.9|13247.9|13245.9|13249.2|13247.2|13247.9|13245.9|6
1651187090000|2022-04-28 23:04:50|13247.4|13245.4|13246.8|13244.8|13247.4|13245.4|13246.6|13244.6|6
1651187100000|2022-04-28 23:05:00|13246.9|13244.9|13245.7|13243.7|13246.9|13244.9|13245.4|13243.4|9
1651187110000|2022-04-28 23:05:10|13245.6|13243.6|13246.2|13244.2|13246.4|13244.4|13245.2|13243.2|5
1651187120000|2022-04-28 23:05:20|13246.1|13244.1|13245.9|13243.9|13246.3|13244.3|13245.9|13243.9|0
1651187130000|2022-04-28 23:05:30|13245.8|13243.8|13243.9|13241.9|13245.8|13243.8|13242.7|13240.7|13
1651187140000|2022-04-28 23:05:40|13243.8|13241.8|13244.3|13242.3|13244.4|13242.4|13243.8|13241.8|2
1651187150000|2022-04-28 23:05:50|13244.2|13242.2|13243.2|13241.2|13244.2|13242.2|13242.6|13240.6|7
1651187160000|2022-04-28 23:06:00|13243.3|13241.3|13243.6|13241.6|13244.2|13242.2|13243.3|13241.3|4
1651187170000|2022-04-28 23:06:10|13244.3|13242.3|13243.9|13241.9|13244.4|13242.4|13243.8|13241.8|7
1651187180000|2022-04-28 23:06:20|13244.3|13242.3|13244.7|13242.7|13244.7|13242.7|13243.8|13241.8|3
1651187190000|2022-04-28 23:06:30|13244.6|13242.6|13244.4|13242.4|13244.6|13242.6|13243.9|13241.9|3
1651187200000|2022-04-28 23:06:40|13244.7|13242.7|13245.1|13243.1|13245.7|13243.7|13244.4|13242.4|5
1651187210000|2022-04-28 23:06:50|13245.3|13243.3|13245.8|13243.8|13245.8|13243.8|13245.1|13243.1|3
1651187220000|2022-04-28 23:07:00|13245.7|13243.7|13244.8|13242.8|13246.1|13244.1|13243.7|13241.7|12
1651187230000|2022-04-28 23:07:10|13244.7|13242.7|13244.3|13242.3|13244.7|13242.7|13244.3|13242.3|0
1651187240000|2022-04-28 23:07:20|13244.4|13242.4|13244.8|13242.8|13244.8|13242.8|13244.4|13242.4|2
1651187250000|2022-04-28 23:07:30|13244.9|13242.9|13245.1|13243.1|13246.1|13244.1|13244.9|13242.9|8
1651187260000|2022-04-28 23:07:40|13245.2|13243.2|13246.6|13244.6|13246.6|13244.6|13245.1|13243.1|7
1651187270000|2022-04-28 23:07:50|13246.4|13244.4|13247.2|13245.2|13247.2|13245.2|13246.3|13244.3|7
1651187280000|2022-04-28 23:08:00|13247.3|13245.3|13245.8|13243.8|13247.4|13245.4|13245.7|13243.7|9
1651187290000|2022-04-28 23:08:10|13245.9|13243.9|13245.4|13243.4|13245.9|13243.9|13245.3|13243.3|4
1651187300000|2022-04-28 23:08:20|13246.2|13244.2|13245.6|13243.6|13246.4|13244.4|13245.6|13243.6|3
1651187310000|2022-04-28 23:08:30|13245.8|13243.8|13245.3|13243.3|13246.1|13244.1|13245.1|13243.1|7
1651187320000|2022-04-28 23:08:40|13245.4|13243.4|13246.3|13244.3|13246.3|13244.3|13245.4|13243.4|6
1651187330000|2022-04-28 23:08:50|13246.4|13244.4|13246.4|13244.4|13246.6|13244.6|13246.3|13244.3|1
1651187340000|2022-04-28 23:09:00|13246.3|13244.3|13244.9|13242.9|13246.3|13244.3|13244.9|13242.9|11
1651187350000|2022-04-28 23:09:10|13244.8|13242.8|13245.3|13243.3|13245.9|13243.9|13244.8|13242.8|4
1651187360000|2022-04-28 23:09:20|13245.7|13243.7|13246.3|13244.3|13246.4|13244.4|13245.3|13243.3|7
1651187370000|2022-04-28 23:09:30|13246.4|13244.4|13246.2|13244.2|13246.4|13244.4|13246.2|13244.2|1
1651187380000|2022-04-28 23:09:40|13246.3|13244.3|13245.8|13243.8|13246.4|13244.4|13245.6|13243.6|2
1651187390000|2022-04-28 23:09:50|13245.9|13243.9|13247.8|13245.8|13247.8|13245.8|13245.8|13243.8|9
1651187400000|2022-04-28 23:10:00|13247.6|13245.6|13247.1|13245.1|13247.6|13245.6|13246.9|13244.9|3
1651187410000|2022-04-28 23:10:10|13247.2|13245.2|13246.6|13244.6|13247.2|13245.2|13246.4|13244.4|1
1651187420000|2022-04-28 23:10:20|13246.7|13244.7|13245.1|13243.1|13247.7|13245.7|13244.9|13242.9|8
1651187430000|2022-04-28 23:10:30|13245.2|13243.2|13246.6|13244.6|13246.6|13244.6|13245.2|13243.2|3
1651187440000|2022-04-28 23:10:40|13246.7|13244.7|13247.3|13245.3|13247.4|13245.4|13246.7|13244.7|3
1651187450000|2022-04-28 23:10:50|13247.2|13245.2|13246.4|13244.4|13247.2|13245.2|13246.4|13244.4|3
1651187460000|2022-04-28 23:11:00|13246.3|13244.3|13247.4|13245.4|13247.4|13245.4|13245.4|13243.4|12
1651187470000|2022-04-28 23:11:10|13247.3|13245.3|13247.6|13245.6|13247.6|13245.6|13247.3|13245.3|0
1651187480000|2022-04-28 23:11:20|13247.4|13245.4|13247.6|13245.6|13247.8|13245.8|13247.1|13245.1|7
1651187490000|2022-04-28 23:11:30|13247.9|13245.9|13247.8|13245.8|13248.1|13246.1|13247.6|13245.6|4
1651187500000|2022-04-28 23:11:40|13247.9|13245.9|13246.9|13244.9|13247.9|13245.9|13246.4|13244.4|15
1651187510000|2022-04-28 23:11:50|13247.1|13245.1|13247.7|13245.7|13247.7|13245.7|13247.1|13245.1|17
1651187520000|2022-04-28 23:12:00|13248.2|13246.2|13248.2|13246.2|13248.2|13246.2|13247.6|13245.6|5
1651187530000|2022-04-28 23:12:10|13248.1|13246.1|13248.4|13246.4|13249.3|13247.3|13248.1|13246.1|11
1651187540000|2022-04-28 23:12:20|13248.8|13246.8|13248.2|13246.2|13248.8|13246.8|13247.8|13245.8|4
1651187550000|2022-04-28 23:12:30|13247.3|13245.3|13246.6|13244.6|13247.3|13245.3|13246.4|13244.4|3
1651187560000|2022-04-28 23:12:40|13246.7|13244.7|13246.1|13244.1|13246.7|13244.7|13245.3|13243.3|8
1651187570000|2022-04-28 23:12:50|13246.3|13244.3|13245.2|13243.2|13246.3|13244.3|13244.9|13242.9|8
1651187580000|2022-04-28 23:13:00|13245.1|13243.1|13245.1|13243.1|13245.1|13243.1|13244.8|13242.8|1
1651187590000|2022-04-28 23:13:10|13244.9|13242.9|13245.3|13243.3|13245.6|13243.6|13244.8|13242.8|5
1651187600000|2022-04-28 23:13:20|13245.4|13243.4|13245.1|13243.1|13245.4|13243.4|13245.1|13243.1|4
1651187610000|2022-04-28 23:13:30|13245.2|13243.2|13244.6|13242.6|13245.3|13243.3|13244.4|13242.4|0
1651187620000|2022-04-28 23:13:40|13244.4|13242.4|13245.3|13243.3|13245.4|13243.4|13244.4|13242.4|5
1651187630000|2022-04-28 23:13:50|13245.4|13243.4|13245.3|13243.3|13245.4|13243.4|13245.3|13243.3|1
1651187640000|2022-04-28 23:14:00|13245.2|13243.2|13247.2|13245.2|13247.8|13245.8|13245.2|13243.2|20
1651187650000|2022-04-28 23:14:10|13247.3|13245.3|13246.3|13244.3|13247.3|13245.3|13245.9|13243.9|5
1651187660000|2022-04-28 23:14:20|13247.1|13245.1|13248.3|13246.3|13249.2|13247.2|13247.1|13245.1|18
1651187670000|2022-04-28 23:14:30|13248.2|13246.2|13244.3|13242.3|13248.2|13246.2|13243.6|13241.6|19
1651187680000|2022-04-28 23:14:40|13244.4|13242.4|13249.3|13247.3|13249.3|13247.3|13244.4|13242.4|15
1651187690000|2022-04-28 23:14:50|13249.2|13247.2|13248.1|13246.1|13250.3|13248.3|13247.8|13245.8|19
1651187700000|2022-04-28 23:15:00|13247.9|13245.9|13244.4|13242.4|13247.9|13245.9|13244.3|13242.3|20
1651187710000|2022-04-28 23:15:10|13244.3|13242.3|13245.3|13243.3|13245.6|13243.6|13244.2|13242.2|4
1651187720000|2022-04-28 23:15:20|13245.4|13243.4|13246.1|13244.1|13246.1|13244.1|13245.2|13243.2|1
1651187730000|2022-04-28 23:15:30|13245.9|13243.9|13245.1|13243.1|13245.9|13243.9|13244.7|13242.7|3
1651187740000|2022-04-28 23:15:40|13245.2|13243.2|13246.6|13244.6|13246.8|13244.8|13244.8|13242.8|3
1651187750000|2022-04-28 23:15:50|13247.4|13245.4|13244.9|13242.9|13247.7|13245.7|13244.9|13242.9|15
1651187760000|2022-04-28 23:16:00|13245.2|13243.2|13246.6|13244.6|13247.3|13245.3|13245.1|13243.1|8
1651187770000|2022-04-28 23:16:10|13246.7|13244.7|13246.7|13244.7|13247.7|13245.7|13246.7|13244.7|1
1651187780000|2022-04-28 23:16:20|13246.6|13244.6|13245.9|13243.9|13246.7|13244.7|13245.3|13243.3|2
1651187790000|2022-04-28 23:16:30|13250.2|13248.2|13248.7|13246.7|13250.2|13248.2|13248.7|13246.7|112
1651187800000|2022-04-28 23:16:40|13249.1|13247.1|13247.9|13245.9|13249.1|13247.1|13247.9|13245.9|4
1651187810000|2022-04-28 23:16:50|13248.6|13246.6|13249.8|13247.8|13249.8|13247.8|13247.6|13245.6|20
1651187820000|2022-04-28 23:17:00|13249.7|13247.7|13249.8|13247.8|13250.3|13248.3|13249.3|13247.3|4
1651187830000|2022-04-28 23:17:10|13249.7|13247.7|13252.6|13250.6|13253.1|13251.1|13249.7|13247.7|27
1651187840000|2022-04-28 23:17:20|13252.7|13250.7|13253.4|13251.4|13253.4|13251.4|13251.9|13249.9|17
1651187850000|2022-04-28 23:17:30|13253.6|13251.6|13254.4|13252.4|13255.4|13253.4|13253.6|13251.6|19
1651187860000|2022-04-28 23:17:40|13254.6|13252.6|13254.1|13252.1|13254.9|13252.9|13253.7|13251.7|15
1651187870000|2022-04-28 23:17:50|13253.9|13251.9|13254.4|13252.4|13254.4|13252.4|13253.7|13251.7|13
1651187880000|2022-04-28 23:18:00|13254.7|13252.7|13255.2|13253.2|13255.4|13253.4|13254.7|13252.7|0
1651187890000|2022-04-28 23:18:10|13255.4|13253.4|13255.1|13253.1|13255.6|13253.6|13254.8|13252.8|17
1651187900000|2022-04-28 23:18:20|13255.2|13253.2|13254.3|13252.3|13255.6|13253.6|13253.8|13251.8|8
1651187910000|2022-04-28 23:18:30|13254.2|13252.2|13254.7|13252.7|13254.7|13252.7|13254.1|13252.1|4
1651187920000|2022-04-28 23:18:40|13254.6|13252.6|13256.9|13254.9|13257.4|13255.4|13254.3|13252.3|17
1651187930000|2022-04-28 23:18:50|13257.1|13255.1|13257.9|13255.9|13257.9|13255.9|13256.8|13254.8|9
1651187940000|2022-04-28 23:19:00|13258.1|13256.1|13258.2|13256.2|13258.9|13256.9|13257.9|13255.9|12
1651187950000|2022-04-28 23:19:10|13258.1|13256.1|13259.2|13257.2|13259.3|13257.3|13258.1|13256.1|20
1651187960000|2022-04-28 23:19:20|13259.1|13257.1|13259.7|13257.7|13259.7|13257.7|13258.3|13256.3|32
1651187970000|2022-04-28 23:19:30|13259.9|13257.9|13271.3|13269.3|13273.6|13271.6|13259.9|13257.9|174
1651187980000|2022-04-28 23:19:40|13271.2|13269.2|13272.1|13270.1|13273.9|13271.9|13271.2|13269.2|57
1651187990000|2022-04-28 23:19:50|13271.9|13269.9|13271.3|13269.3|13272.2|13270.2|13270.3|13268.3|44
1651188000000|2022-04-28 23:20:00|13271.4|13269.4|13268.4|13266.4|13271.7|13269.7|13268.4|13266.4|27
1651188010000|2022-04-28 23:20:10|13268.3|13266.3|13272.1|13270.1|13272.2|13270.2|13268.2|13266.2|22
1651188020000|2022-04-28 23:20:20|13271.7|13269.7|13273.4|13271.4|13274.9|13272.9|13271.7|13269.7|50
1651188030000|2022-04-28 23:20:30|13273.3|13271.3|13276.4|13274.4|13276.4|13274.4|13272.4|13270.4|62
1651188040000|2022-04-28 23:20:40|13276.3|13274.3|13274.7|13272.7|13276.7|13274.7|13274.6|13272.6|20
1651188050000|2022-04-28 23:20:50|13274.6|13272.6|13274.4|13272.4|13275.3|13273.3|13274.4|13272.4|8
1651188060000|2022-04-28 23:21:00|13274.6|13272.6|13273.3|13271.3|13274.9|13272.9|13272.4|13270.4|23
1651188070000|2022-04-28 23:21:10|13273.2|13271.2|13273.8|13271.8|13273.8|13271.8|13272.3|13270.3|35
1651188080000|2022-04-28 23:21:20|13273.9|13271.9|13273.3|13271.3|13274.3|13272.3|13273.2|13271.2|36
1651188090000|2022-04-28 23:21:30|13273.2|13271.2|13272.3|13270.3|13273.2|13271.2|13271.2|13269.2|25
1651188100000|2022-04-28 23:21:40|13272.2|13270.2|13272.8|13270.8|13273.3|13271.3|13271.4|13269.4|6
1651188110000|2022-04-28 23:21:50|13272.9|13270.9|13275.3|13273.3|13275.9|13273.9|13272.8|13270.8|14
1651188120000|2022-04-28 23:22:00|13275.2|13273.2|13274.8|13272.8|13275.3|13273.3|13274.3|13272.3|7
1651188130000|2022-04-28 23:22:10|13274.7|13272.7|13274.7|13272.7|13274.9|13272.9|13272.6|13270.6|21
1651188140000|2022-04-28 23:22:20|13274.9|13272.9|13274.1|13272.1|13275.6|13273.6|13273.9|13271.9|31
1651188150000|2022-04-28 23:22:30|13274.2|13272.2|13273.6|13271.6|13274.3|13272.3|13273.3|13271.3|22
1651188160000|2022-04-28 23:22:40|13273.7|13271.7|13274.7|13272.7|13274.7|13272.7|13273.6|13271.6|3
1651188170000|2022-04-28 23:22:50|13274.8|13272.8|13273.9|13271.9|13276.2|13274.2|13273.9|13271.9|24
1651188180000|2022-04-28 23:23:00|13273.6|13271.6|13272.7|13270.7|13273.7|13271.7|13272.3|13270.3|15
1651188190000|2022-04-28 23:23:10|13272.6|13270.6|13271.6|13269.6|13272.6|13270.6|13271.2|13269.2|15
1651188200000|2022-04-28 23:23:20|13271.4|13269.4|13271.3|13269.3|13272.2|13270.2|13271.3|13269.3|20
1651188210000|2022-04-28 23:23:30|13271.6|13269.6|13271.1|13269.1|13272.2|13270.2|13270.9|13268.9|14
1651188220000|2022-04-28 23:23:40|13270.9|13268.9|13270.6|13268.6|13271.1|13269.1|13270.3|13268.3|4
1651188230000|2022-04-28 23:23:50|13270.4|13268.4|13269.8|13267.8|13270.4|13268.4|13268.9|13266.9|23
1651188240000|2022-04-28 23:24:00|13269.7|13267.7|13269.1|13267.1|13269.7|13267.7|13268.6|13266.6|11
1651188250000|2022-04-28 23:24:10|13268.9|13266.9|13270.6|13268.6|13270.6|13268.6|13268.9|13266.9|7
1651188260000|2022-04-28 23:24:20|13270.3|13268.3|13268.1|13266.1|13270.6|13268.6|13268.1|13266.1|17
1651188270000|2022-04-28 23:24:30|13268.3|13266.3|13267.7|13265.7|13268.3|13266.3|13266.6|13264.6|19
1651188280000|2022-04-28 23:24:40|13267.6|13265.6|13267.2|13265.2|13269.6|13267.6|13266.8|13264.8|29
1651188290000|2022-04-28 23:24:50|13267.1|13265.1|13267.6|13265.6|13268.3|13266.3|13267.1|13265.1|15
1651188300000|2022-04-28 23:25:00|13267.7|13265.7|13267.3|13265.3|13267.9|13265.9|13267.1|13265.1|4
1651188310000|2022-04-28 23:25:10|13267.4|13265.4|13267.2|13265.2|13267.6|13265.6|13267.2|13265.2|0
1651188320000|2022-04-28 23:25:20|13266.9|13264.9|13266.9|13264.9|13266.9|13264.9|13265.7|13263.7|5
1651188330000|2022-04-28 23:25:30|13266.8|13264.8|13264.3|13262.3|13266.8|13264.8|13264.3|13262.3|28
1651188340000|2022-04-28 23:25:40|13265.6|13263.6|13265.3|13263.3|13265.6|13263.6|13264.9|13262.9|3
1651188350000|2022-04-28 23:25:50|13265.4|13263.4|13264.9|13262.9|13265.4|13263.4|13264.8|13262.8|2
1651188360000|2022-04-28 23:26:00|13264.4|13262.4|13264.2|13262.2|13264.4|13262.4|13264.2|13262.2|2
1651188370000|2022-04-28 23:26:10|13264.3|13262.3|13264.2|13262.2|13264.3|13262.3|13264.2|13262.2|2
1651188380000|2022-04-28 23:26:20|13263.9|13261.9|13264.1|13262.1|13264.1|13262.1|13263.8|13261.8|1
1651188390000|2022-04-28 23:26:30|13263.7|13261.7|13263.2|13261.2|13263.7|13261.7|13263.2|13261.2|8
1651188400000|2022-04-28 23:26:40|13263.3|13261.3|13263.4|13261.4|13263.4|13261.4|13263.2|13261.2|1
1651188410000|2022-04-28 23:26:50|13264.7|13262.7|13265.6|13263.6|13265.6|13263.6|13264.4|13262.4|13
1651188420000|2022-04-28 23:27:00|13265.4|13263.4|13266.4|13264.4|13266.7|13264.7|13265.4|13263.4|13
1651188430000|2022-04-28 23:27:10|13266.6|13264.6|13266.2|13264.2|13267.7|13265.7|13265.7|13263.7|4
1651188440000|2022-04-28 23:27:20|13266.6|13264.6|13264.7|13262.7|13266.8|13264.8|13264.7|13262.7|12
1651188450000|2022-04-28 23:27:30|13264.8|13262.8|13266.6|13264.6|13266.6|13264.6|13264.8|13262.8|2
1651188460000|2022-04-28 23:27:40|13266.8|13264.8|13264.2|13262.2|13267.6|13265.6|13264.2|13262.2|6
1651188470000|2022-04-28 23:27:50|13264.3|13262.3|13266.9|13264.9|13267.1|13265.1|13264.2|13262.2|3
1651188480000|2022-04-28 23:28:00|13267.1|13265.1|13265.8|13263.8|13267.3|13265.3|13265.7|13263.7|9
1651188490000|2022-04-28 23:28:10|13265.4|13263.4|13265.9|13263.9|13266.6|13264.6|13265.4|13263.4|3
1651188500000|2022-04-28 23:28:20|13266.1|13264.1|13266.4|13264.4|13266.8|13264.8|13265.8|13263.8|3
1651188510000|2022-04-28 23:28:30|13266.3|13264.3|13265.2|13263.2|13266.3|13264.3|13264.3|13262.3|12
1651188520000|2022-04-28 23:28:40|13265.1|13263.1|13265.1|13263.1|13265.6|13263.6|13264.6|13262.6|0
1651188530000|2022-04-28 23:28:50|13265.3|13263.3|13264.9|13262.9|13265.6|13263.6|13264.9|13262.9|6
1651188540000|2022-04-28 23:29:00|13264.2|13262.2|13262.7|13260.7|13264.2|13262.2|13262.4|13260.4|18
1651188550000|2022-04-28 23:29:10|13262.8|13260.8|13261.4|13259.4|13262.8|13260.8|13261.3|13259.3|17
1651188560000|2022-04-28 23:29:20|13261.6|13259.6|13263.3|13261.3|13263.4|13261.4|13261.2|13259.2|26
1651188570000|2022-04-28 23:29:30|13263.2|13261.2|13263.1|13261.1|13264.2|13262.2|13262.9|13260.9|5
1651188580000|2022-04-28 23:29:40|13262.9|13260.9|13264.2|13262.2|13264.2|13262.2|13262.9|13260.9|2
1651188590000|2022-04-28 23:29:50|13264.3|13262.3|13264.8|13262.8|13265.1|13263.1|13263.7|13261.7|5
1651188600000|2022-04-28 23:30:00|13265.2|13263.2|13269.3|13267.3|13269.3|13267.3|13264.6|13262.6|19
1651188610000|2022-04-28 23:30:10|13269.4|13267.4|13266.1|13264.1|13269.9|13267.9|13265.7|13263.7|19
1651188620000|2022-04-28 23:30:20|13265.9|13263.9|13264.9|13262.9|13265.9|13263.9|13264.7|13262.7|9
1651188630000|2022-04-28 23:30:30|13264.8|13262.8|13264.1|13262.1|13264.8|13262.8|13263.9|13261.9|4
1651188640000|2022-04-28 23:30:40|13264.3|13262.3|13264.7|13262.7|13264.7|13262.7|13264.3|13262.3|3
1651188650000|2022-04-28 23:30:50|13264.6|13262.6|13265.3|13263.3|13265.3|13263.3|13264.3|13262.3|1
1651188660000|2022-04-28 23:31:00|13265.6|13263.6|13266.1|13264.1|13266.7|13264.7|13265.6|13263.6|15
1651188670000|2022-04-28 23:31:10|13265.9|13263.9|13266.3|13264.3|13266.3|13264.3|13265.9|13263.9|2
1651188680000|2022-04-28 23:31:20|13266.2|13264.2|13266.4|13264.4|13266.4|13264.4|13266.1|13264.1|2
1651188690000|2022-04-28 23:31:30|13266.3|13264.3|13265.8|13263.8|13266.3|13264.3|13264.3|13262.3|15
1651188700000|2022-04-28 23:31:40|13265.7|13263.7|13264.6|13262.6|13266.1|13264.1|13264.6|13262.6|8
1651188710000|2022-04-28 23:31:50|13264.7|13262.7|13263.8|13261.8|13264.8|13262.8|13263.8|13261.8|3
1651188720000|2022-04-28 23:32:00|13263.7|13261.7|13263.2|13261.2|13264.3|13262.3|13263.1|13261.1|9
1651188730000|2022-04-28 23:32:10|13263.1|13261.1|13260.4|13258.4|13263.2|13261.2|13260.1|13258.1|16
1651188740000|2022-04-28 23:32:20|13260.3|13258.3|13260.1|13258.1|13260.7|13258.7|13259.3|13257.3|20
1651188750000|2022-04-28 23:32:30|13259.9|13257.9|13258.8|13256.8|13261.2|13259.2|13258.7|13256.7|13
1651188760000|2022-04-28 23:32:40|13258.4|13256.4|13257.3|13255.3|13258.9|13256.9|13257.3|13255.3|22
1651188770000|2022-04-28 23:32:50|13257.4|13255.4|13258.4|13256.4|13259.3|13257.3|13257.4|13255.4|27
1651188780000|2022-04-28 23:33:00|13258.3|13256.3|13259.9|13257.9|13260.3|13258.3|13257.9|13255.9|5
1651188790000|2022-04-28 23:33:10|13259.8|13257.8|13259.6|13257.6|13260.3|13258.3|13259.4|13257.4|2
1651188800000|2022-04-28 23:33:20|13259.7|13257.7|13256.9|13254.9|13259.8|13257.8|13256.9|13254.9|1
1651188810000|2022-04-28 23:33:30|13257.1|13255.1|13256.9|13254.9|13257.1|13255.1|13256.6|13254.6|1
1651188820000|2022-04-28 23:33:40|13256.8|13254.8|13257.8|13255.8|13258.8|13256.8|13256.8|13254.8|7
1651188830000|2022-04-28 23:33:50|13257.9|13255.9|13257.1|13255.1|13257.9|13255.9|13256.6|13254.6|5
1651188840000|2022-04-28 23:34:00|13256.9|13254.9|13257.3|13255.3|13257.6|13255.6|13256.7|13254.7|3
1651188850000|2022-04-28 23:34:10|13257.2|13255.2|13257.2|13255.2|13257.7|13255.7|13256.7|13254.7|19
1651188860000|2022-04-28 23:34:20|13257.3|13255.3|13256.2|13254.2|13257.6|13255.6|13256.2|13254.2|2
1651188870000|2022-04-28 23:34:30|13256.3|13254.3|13256.6|13254.6|13256.8|13254.8|13256.2|13254.2|3
1651188880000|2022-04-28 23:34:40|13256.4|13254.4|13256.7|13254.7|13256.8|13254.8|13256.2|13254.2|8
1651188890000|2022-04-28 23:34:50|13256.8|13254.8|13257.1|13255.1|13257.4|13255.4|13256.3|13254.3|4
1651188900000|2022-04-28 23:35:00|13256.9|13254.9|13257.4|13255.4|13258.3|13256.3|13256.9|13254.9|8
1651188910000|2022-04-28 23:35:10|13256.9|13254.9|13257.1|13255.1|13257.2|13255.2|13255.8|13253.8|19
1651188920000|2022-04-28 23:35:20|13257.4|13255.4|13256.9|13254.9|13258.2|13256.2|13256.8|13254.8|15
1651188930000|2022-04-28 23:35:30|13256.4|13254.4|13256.9|13254.9|13257.9|13255.9|13256.4|13254.4|12
1651188940000|2022-04-28 23:35:40|13256.4|13254.4|13256.2|13254.2|13257.2|13255.2|13255.9|13253.9|11
1651188950000|2022-04-28 23:35:50|13256.7|13254.7|13257.2|13255.2|13257.2|13255.2|13255.9|13253.9|8
1651188960000|2022-04-28 23:36:00|13256.7|13254.7|13257.7|13255.7|13257.9|13255.9|13256.7|13254.7|12
1651188970000|2022-04-28 23:36:10|13257.6|13255.6|13254.9|13252.9|13257.6|13255.6|13254.4|13252.4|22
1651188980000|2022-04-28 23:36:20|13255.1|13253.1|13254.7|13252.7|13255.1|13253.1|13253.9|13251.9|10
1651188990000|2022-04-28 23:36:30|13254.6|13252.6|13251.4|13249.4|13254.6|13252.6|13251.2|13249.2|28
1651189000000|2022-04-28 23:36:40|13250.9|13248.9|13252.1|13250.1|13252.8|13250.8|13250.9|13248.9|9
1651189010000|2022-04-28 23:36:50|13251.9|13249.9|13250.3|13248.3|13252.1|13250.1|13250.2|13248.2|12
1651189020000|2022-04-28 23:37:00|13250.7|13248.7|13252.2|13250.2|13252.2|13250.2|13249.9|13247.9|18
1651189030000|2022-04-28 23:37:10|13252.3|13250.3|13251.8|13249.8|13253.7|13251.7|13251.6|13249.6|14
1651189040000|2022-04-28 23:37:20|13251.9|13249.9|13251.8|13249.8|13252.8|13250.8|13251.7|13249.7|7
1651189050000|2022-04-28 23:37:30|13251.9|13249.9|13252.8|13250.8|13252.8|13250.8|13251.7|13249.7|3
1651189060000|2022-04-28 23:37:40|13252.9|13250.9|13252.3|13250.3|13254.3|13252.3|13252.2|13250.2|17
1651189070000|2022-04-28 23:37:50|13252.7|13250.7|13254.8|13252.8|13255.4|13253.4|13252.7|13250.7|20
1651189080000|2022-04-28 23:38:00|13254.9|13252.9|13254.3|13252.3|13254.9|13252.9|13253.4|13251.4|8
1651189090000|2022-04-28 23:38:10|13254.4|13252.4|13254.4|13252.4|13254.9|13252.9|13254.4|13252.4|4
1651189100000|2022-04-28 23:38:20|13254.1|13252.1|13253.8|13251.8|13254.1|13252.1|13253.2|13251.2|4
1651189110000|2022-04-28 23:38:30|13254.3|13252.3|13253.9|13251.9|13254.6|13252.6|13253.9|13251.9|3
1651189120000|2022-04-28 23:38:40|13254.1|13252.1|13254.3|13252.3|13254.3|13252.3|13254.1|13252.1|0
1651189130000|2022-04-28 23:38:50|13254.2|13252.2|13254.6|13252.6|13254.6|13252.6|13254.1|13252.1|3
1651189140000|2022-04-28 23:39:00|13254.4|13252.4|13250.4|13248.4|13254.7|13252.7|13250.3|13248.3|48
1651189150000|2022-04-28 23:39:10|13250.6|13248.6|13249.4|13247.4|13252.2|13250.2|13249.2|13247.2|20
1651189160000|2022-04-28 23:39:20|13249.2|13247.2|13249.4|13247.4|13250.4|13248.4|13249.1|13247.1|18
1651189170000|2022-04-28 23:39:30|13249.8|13247.8|13248.8|13246.8|13250.2|13248.2|13248.2|13246.2|16
1651189180000|2022-04-28 23:39:40|13248.3|13246.3|13248.7|13246.7|13249.2|13247.2|13248.3|13246.3|8
1651189190000|2022-04-28 23:39:50|13248.2|13246.2|13249.8|13247.8|13249.8|13247.8|13248.2|13246.2|7
1651189200000|2022-04-28 23:40:00|13249.7|13247.7|13250.2|13248.2|13250.3|13248.3|13249.7|13247.7|7
1651189210000|2022-04-28 23:40:10|13250.3|13248.3|13250.8|13248.8|13251.1|13249.1|13250.2|13248.2|9
1651189220000|2022-04-28 23:40:20|13250.6|13248.6|13251.1|13249.1|13251.1|13249.1|13250.6|13248.6|8
1651189230000|2022-04-28 23:40:30|13250.9|13248.9|13250.8|13248.8|13251.1|13249.1|13250.3|13248.3|8
1651189240000|2022-04-28 23:40:40|13250.9|13248.9|13249.8|13247.8|13251.4|13249.4|13249.7|13247.7|43
1651189250000|2022-04-28 23:40:50|13250.1|13248.1|13250.1|13248.1|13250.3|13248.3|13249.9|13247.9|3
1651189260000|2022-04-28 23:41:00|13250.2|13248.2|13250.2|13248.2|13250.7|13248.7|13250.1|13248.1|6
1651189270000|2022-04-28 23:41:10|13250.1|13248.1|13250.7|13248.7|13250.7|13248.7|13249.4|13247.4|5
1651189280000|2022-04-28 23:41:20|13250.8|13248.8|13249.4|13247.4|13250.8|13248.8|13249.4|13247.4|12
1651189290000|2022-04-28 23:41:30|13249.7|13247.7|13248.7|13246.7|13249.7|13247.7|13248.6|13246.6|10
1651189300000|2022-04-28 23:41:40|13248.8|13246.8|13248.3|13246.3|13249.3|13247.3|13247.6|13245.6|30
1651189310000|2022-04-28 23:41:50|13248.2|13246.2|13248.3|13246.3|13248.3|13246.3|13247.9|13245.9|4
1651189320000|2022-04-28 23:42:00|13248.2|13246.2|13246.7|13244.7|13248.3|13246.3|13246.7|13244.7|22
1651189330000|2022-04-28 23:42:10|13246.6|13244.6|13246.8|13244.8|13247.2|13245.2|13245.4|13243.4|18
1651189340000|2022-04-28 23:42:20|13246.9|13244.9|13248.1|13246.1|13248.4|13246.4|13246.7|13244.7|7
1651189350000|2022-04-28 23:42:30|13248.2|13246.2|13249.8|13247.8|13250.3|13248.3|13248.2|13246.2|10
1651189360000|2022-04-28 23:42:40|13249.6|13247.6|13248.9|13246.9|13249.7|13247.7|13248.7|13246.7|16
1651189370000|2022-04-28 23:42:50|13248.8|13246.8|13248.9|13246.9|13249.7|13247.7|13248.3|13246.3|10
1651189380000|2022-04-28 23:43:00|13249.7|13247.7|13250.7|13248.7|13250.7|13248.7|13249.7|13247.7|5
1651189390000|2022-04-28 23:43:10|13250.8|13248.8|13249.6|13247.6|13251.6|13249.6|13249.6|13247.6|7
1651189400000|2022-04-28 23:43:20|13249.8|13247.8|13248.9|13246.9|13249.8|13247.8|13248.4|13246.4|6
1651189410000|2022-04-28 23:43:30|13249.1|13247.1|13248.9|13246.9|13249.1|13247.1|13248.9|13246.9|0
1651189420000|2022-04-28 23:43:40|13249.1|13247.1|13249.1|13247.1|13249.1|13247.1|13248.8|13246.8|2
1651189430000|2022-04-28 23:43:50|13248.9|13246.9|13249.1|13247.1|13249.3|13247.3|13248.9|13246.9|1
1651189440000|2022-04-28 23:44:00|13248.9|13246.9|13247.9|13245.9|13248.9|13246.9|13247.8|13245.8|10
1651189450000|2022-04-28 23:44:10|13247.8|13245.8|13247.9|13245.9|13248.2|13246.2|13247.8|13245.8|3
1651189460000|2022-04-28 23:44:20|13248.4|13246.4|13247.6|13245.6|13248.4|13246.4|13247.6|13245.6|7
1651189470000|2022-04-28 23:44:30|13247.4|13245.4|13247.3|13245.3|13247.4|13245.4|13247.3|13245.3|1
1651189480000|2022-04-28 23:44:40|13247.4|13245.4|13248.3|13246.3|13248.9|13246.9|13247.4|13245.4|13
1651189490000|2022-04-28 23:44:50|13248.2|13246.2|13248.2|13246.2|13248.6|13246.6|13248.1|13246.1|1
1651189500000|2022-04-28 23:45:00|13248.3|13246.3|13248.9|13246.9|13249.2|13247.2|13248.3|13246.3|0
1651189510000|2022-04-28 23:45:10|13248.7|13246.7|13248.9|13246.9|13249.1|13247.1|13248.7|13246.7|0
1651189520000|2022-04-28 23:45:20|13248.8|13246.8|13248.8|13246.8|13249.7|13247.7|13248.2|13246.2|8
1651189530000|2022-04-28 23:45:30|13248.7|13246.7|13248.1|13246.1|13248.7|13246.7|13248.1|13246.1|0
1651189540000|2022-04-28 23:45:40|||||||||2
1651189550000|2022-04-28 23:45:50|13247.7|13245.7|13246.8|13244.8|13247.7|13245.7|13246.8|13244.8|14
1651189560000|2022-04-28 23:46:00|13247.1|13245.1|13246.3|13244.3|13247.1|13245.1|13245.8|13243.8|11
1651189570000|2022-04-28 23:46:10|13246.4|13244.4|13246.3|13244.3|13246.7|13244.7|13246.3|13244.3|3
1651189580000|2022-04-28 23:46:20|13246.2|13244.2|13246.9|13244.9|13247.2|13245.2|13245.8|13243.8|8
1651189590000|2022-04-28 23:46:30|13246.8|13244.8|13248.2|13246.2|13248.2|13246.2|13246.8|13244.8|3
1651189600000|2022-04-28 23:46:40|13249.2|13247.2|13248.3|13246.3|13249.7|13247.7|13248.2|13246.2|10
1651189610000|2022-04-28 23:46:50|13248.4|13246.4|13249.1|13247.1|13249.1|13247.1|13248.4|13246.4|3
1651189620000|2022-04-28 23:47:00|13248.9|13246.9|13247.6|13245.6|13249.3|13247.3|13247.4|13245.4|8
1651189630000|2022-04-28 23:47:10|13248.1|13246.1|13247.8|13245.8|13248.6|13246.6|13247.7|13245.7|5
1651189640000|2022-04-28 23:47:20|13247.7|13245.7|13246.9|13244.9|13247.7|13245.7|13246.9|13244.9|1
1651189650000|2022-04-28 23:47:30|13246.8|13244.8|13246.8|13244.8|13246.8|13244.8|13246.7|13244.7|4
1651189660000|2022-04-28 23:47:40|13246.9|13244.9|13246.3|13244.3|13246.9|13244.9|13246.3|13244.3|6
1651189670000|2022-04-28 23:47:50|13246.4|13244.4|13246.3|13244.3|13246.4|13244.4|13246.1|13244.1|6
1651189680000|2022-04-28 23:48:00|13246.1|13244.1|13246.1|13244.1|13246.1|13244.1|13245.7|13243.7|10
1651189690000|2022-04-28 23:48:10|13246.2|13244.2|13247.3|13245.3|13248.4|13246.4|13246.2|13244.2|14
1651189700000|2022-04-28 23:48:20|13247.4|13245.4|13248.8|13246.8|13249.1|13247.1|13247.4|13245.4|5
1651189710000|2022-04-28 23:48:30|13248.7|13246.7|13248.7|13246.7|13248.8|13246.8|13248.4|13246.4|2
1651189720000|2022-04-28 23:48:40|13248.8|13246.8|13249.1|13247.1|13249.2|13247.2|13248.8|13246.8|1
1651189730000|2022-04-28 23:48:50|13249.4|13247.4|13247.2|13245.2|13249.4|13247.4|13247.2|13245.2|9
1651189740000|2022-04-28 23:49:00|13247.3|13245.3|13247.1|13245.1|13247.6|13245.6|13246.8|13244.8|1
1651189750000|2022-04-28 23:49:10|13246.1|13244.1|13246.8|13244.8|13246.8|13244.8|13245.9|13243.9|5
1651189760000|2022-04-28 23:49:20|13246.9|13244.9|13245.9|13243.9|13247.3|13245.3|13245.9|13243.9|6
1651189770000|2022-04-28 23:49:30|13246.1|13244.1|13248.3|13246.3|13248.3|13246.3|13246.1|13244.1|7
1651189780000|2022-04-28 23:49:40|13248.2|13246.2|13248.9|13246.9|13249.3|13247.3|13247.8|13245.8|1
1651189790000|2022-04-28 23:49:50|13249.2|13247.2|13248.3|13246.3|13249.6|13247.6|13248.3|13246.3|4
1651189800000|2022-04-28 23:50:00|13248.4|13246.4|13248.2|13246.2|13248.9|13246.9|13248.1|13246.1|3
1651189810000|2022-04-28 23:50:10|13248.1|13246.1|13248.8|13246.8|13248.8|13246.8|13247.4|13245.4|14
1651189820000|2022-04-28 23:50:20|13248.9|13246.9|13249.8|13247.8|13250.4|13248.4|13248.9|13246.9|5
1651189830000|2022-04-28 23:50:30|13250.2|13248.2|13249.6|13247.6|13250.6|13248.6|13249.3|13247.3|18
1651189840000|2022-04-28 23:50:40|13249.4|13247.4|13249.2|13247.2|13249.4|13247.4|13249.2|13247.2|4
1651189850000|2022-04-28 23:50:50|13248.9|13246.9|13248.6|13246.6|13249.2|13247.2|13248.3|13246.3|1
1651189860000|2022-04-28 23:51:00|13248.4|13246.4|13248.3|13246.3|13249.3|13247.3|13248.3|13246.3|6
1651189870000|2022-04-28 23:51:10|13247.9|13245.9|13247.3|13245.3|13248.1|13246.1|13247.3|13245.3|5
1651189880000|2022-04-28 23:51:20|13247.7|13245.7|13246.1|13244.1|13247.7|13245.7|13245.8|13243.8|5
1651189890000|2022-04-28 23:51:30|13246.2|13244.2|13246.4|13244.4|13246.8|13244.8|13246.1|13244.1|2
1651189900000|2022-04-28 23:51:40|13246.6|13244.6|13248.1|13246.1|13248.6|13246.6|13246.6|13244.6|9
1651189910000|2022-04-28 23:51:50|13248.2|13246.2|13247.6|13245.6|13248.3|13246.3|13247.3|13245.3|7
1651189920000|2022-04-28 23:52:00|13247.8|13245.8|13248.3|13246.3|13248.6|13246.6|13247.8|13245.8|4
1651189930000|2022-04-28 23:52:10|13247.9|13245.9|13247.9|13245.9|13248.3|13246.3|13247.8|13245.8|1
1651189940000|2022-04-28 23:52:20|13248.1|13246.1|13248.2|13246.2|13248.2|13246.2|13247.4|13245.4|4
1651189950000|2022-04-28 23:52:30|13247.8|13245.8|13248.2|13246.2|13248.4|13246.4|13247.7|13245.7|2
1651189960000|2022-04-28 23:52:40|13248.3|13246.3|13247.8|13245.8|13248.3|13246.3|13247.8|13245.8|1
1651189970000|2022-04-28 23:52:50|13248.1|13246.1|13249.2|13247.2|13249.2|13247.2|13248.1|13246.1|2
1651189980000|2022-04-28 23:53:00|13248.9|13246.9|13249.2|13247.2|13250.1|13248.1|13248.9|13246.9|6
1651189990000|2022-04-28 23:53:10|13249.3|13247.3|13250.1|13248.1|13250.2|13248.2|13249.3|13247.3|3
1651190000000|2022-04-28 23:53:20|13250.6|13248.6|13248.8|13246.8|13250.6|13248.6|13248.6|13246.6|9
1651190010000|2022-04-28 23:53:30|13248.7|13246.7|13248.1|13246.1|13248.7|13246.7|13247.8|13245.8|0
1651190020000|2022-04-28 23:53:40|13247.7|13245.7|13246.6|13244.6|13247.8|13245.8|13246.6|13244.6|6
1651190030000|2022-04-28 23:53:50|13247.8|13245.8|13248.2|13246.2|13248.8|13246.8|13247.3|13245.3|4
1651190040000|2022-04-28 23:54:00|13249.1|13247.1|13250.6|13248.6|13250.6|13248.6|13249.1|13247.1|3
1651190050000|2022-04-28 23:54:10|13250.7|13248.7|13250.4|13248.4|13250.8|13248.8|13250.2|13248.2|4
1651190060000|2022-04-28 23:54:20|13250.7|13248.7|13250.8|13248.8|13250.8|13248.8|13250.6|13248.6|3
1651190070000|2022-04-28 23:54:30|13251.1|13249.1|13250.7|13248.7|13251.1|13249.1|13250.7|13248.7|2
1651190080000|2022-04-28 23:54:40|13250.6|13248.6|13251.1|13249.1|13251.1|13249.1|13250.2|13248.2|3
1651190090000|2022-04-28 23:54:50|13250.8|13248.8|13251.1|13249.1|13251.2|13249.2|13250.8|13248.8|2
1651190100000|2022-04-28 23:55:00|13250.8|13248.8|13250.6|13248.6|13252.6|13250.6|13250.6|13248.6|27
1651190110000|2022-04-28 23:55:10|13250.9|13248.9|13250.1|13248.1|13250.9|13248.9|13249.8|13247.8|2
1651190120000|2022-04-28 23:55:20|13250.3|13248.3|13250.4|13248.4|13251.1|13249.1|13249.9|13247.9|9
1651190130000|2022-04-28 23:55:30|13250.3|13248.3|13250.8|13248.8|13250.8|13248.8|13250.1|13248.1|0
1651190140000|2022-04-28 23:55:40|13250.7|13248.7|13250.6|13248.6|13250.8|13248.8|13250.3|13248.3|3
1651190150000|2022-04-28 23:55:50|13250.4|13248.4|13248.7|13246.7|13250.4|13248.4|13248.7|13246.7|3
1651190160000|2022-04-28 23:56:00|13248.6|13246.6|13250.3|13248.3|13250.3|13248.3|13247.8|13245.8|10
1651190170000|2022-04-28 23:56:10|13250.2|13248.2|13250.4|13248.4|13250.6|13248.6|13250.2|13248.2|1
1651190180000|2022-04-28 23:56:20|13250.1|13248.1|13249.6|13247.6|13250.6|13248.6|13249.3|13247.3|5
1651190190000|2022-04-28 23:56:30|13249.7|13247.7|13249.6|13247.6|13249.7|13247.7|13249.6|13247.6|0
1651190200000|2022-04-28 23:56:40|13249.4|13247.4|13249.2|13247.2|13249.4|13247.4|13249.2|13247.2|0
1651190210000|2022-04-28 23:56:50|13248.7|13246.7|13247.6|13245.6|13249.1|13247.1|13247.3|13245.3|13
1651190220000|2022-04-28 23:57:00|13247.8|13245.8|13248.9|13246.9|13249.2|13247.2|13247.8|13245.8|3
1651190230000|2022-04-28 23:57:10|13248.8|13246.8|13248.9|13246.9|13249.1|13247.1|13248.6|13246.6|1
1651190240000|2022-04-28 23:57:20|13248.3|13246.3|13249.8|13247.8|13250.2|13248.2|13248.3|13246.3|6
1651190250000|2022-04-28 23:57:30|13249.7|13247.7|13249.6|13247.6|13249.9|13247.9|13249.6|13247.6|3
1651190260000|2022-04-28 23:57:40|13249.3|13247.3|13249.1|13247.1|13249.4|13247.4|13248.6|13246.6|7
1651190270000|2022-04-28 23:57:50|13249.2|13247.2|13249.3|13247.3|13249.3|13247.3|13249.2|13247.2|4
1651190280000|2022-04-28 23:58:00|13249.4|13247.4|13249.9|13247.9|13250.2|13248.2|13249.4|13247.4|1
1651190290000|2022-04-28 23:58:10|13250.1|13248.1|13250.1|13248.1|13250.2|13248.2|13250.1|13248.1|5
1651190300000|2022-04-28 23:58:20|13249.9|13247.9|13249.6|13247.6|13249.9|13247.9|13248.6|13246.6|9
1651190310000|2022-04-28 23:58:30|13250.1|13248.1|13251.6|13249.6|13252.1|13250.1|13249.8|13247.8|12
1651190320000|2022-04-28 23:58:40|13251.4|13249.4|13251.2|13249.2|13251.4|13249.4|13250.2|13248.2|6
1651190330000|2022-04-28 23:58:50|13251.3|13249.3|13251.3|13249.3|13251.6|13249.6|13251.2|13249.2|1
1651190340000|2022-04-28 23:59:00|13251.4|13249.4|13250.2|13248.2|13251.6|13249.6|13250.2|13248.2|5
1651190350000|2022-04-28 23:59:10|13250.3|13248.3|13249.4|13247.4|13250.3|13248.3|13249.2|13247.2|8
1651190360000|2022-04-28 23:59:20|13249.6|13247.6|13249.6|13247.6|13249.8|13247.8|13248.3|13246.3|6
1651190370000|2022-04-28 23:59:30|13249.4|13247.4|13249.1|13247.1|13249.8|13247.8|13249.1|13247.1|1
1651190380000|2022-04-28 23:59:40|13249.2|13247.2|13249.8|13247.8|13249.9|13247.9|13249.2|13247.2|2
1651190390000|2022-04-28 23:59:50|13249.9|13247.9|13249.6|13247.6|13250.1|13248.1|13248.7|13246.7|8
1651190400000|2022-04-29 00:00:00|13249.4|13247.4|13250.8|13248.8|13251.2|13249.2|13249.2|13247.2|9
1651190410000|2022-04-29 00:00:10|13250.7|13248.7|13252.6|13250.6|13252.6|13250.6|13250.7|13248.7|12
1651190420000|2022-04-29 00:00:20|13252.9|13250.9|13250.3|13248.3|13253.2|13251.2|13249.8|13247.8|27
1651190430000|2022-04-29 00:00:30|13250.2|13248.2|13246.9|13244.9|13250.2|13248.2|13246.7|13244.7|22
1651190440000|2022-04-29 00:00:40|13247.1|13245.1|13248.6|13246.6|13248.9|13246.9|13247.1|13245.1|7
1651190450000|2022-04-29 00:00:50|13248.8|13246.8|13248.2|13246.2|13249.2|13247.2|13248.2|13246.2|14
1651190460000|2022-04-29 00:01:00|13248.1|13246.1|13248.4|13246.4|13248.8|13246.8|13246.4|13244.4|19
1651190470000|2022-04-29 00:01:10|13248.6|13246.6|13248.6|13246.6|13251.4|13249.4|13248.6|13246.6|9
1651190480000|2022-04-29 00:01:20|13248.4|13246.4|13247.3|13245.3|13248.7|13246.7|13247.3|13245.3|5
1651190490000|2022-04-29 00:01:30|13246.9|13244.9|13246.7|13244.7|13246.9|13244.9|13246.6|13244.6|7
1651190500000|2022-04-29 00:01:40|13246.6|13244.6|13248.6|13246.6|13248.7|13246.7|13246.6|13244.6|10
1651190510000|2022-04-29 00:01:50|13249.2|13247.2|13249.7|13247.7|13250.6|13248.6|13248.9|13246.9|7
1651190520000|2022-04-29 00:02:00|13249.8|13247.8|13250.6|13248.6|13251.4|13249.4|13249.4|13247.4|12
1651190530000|2022-04-29 00:02:10|13250.4|13248.4|13247.6|13245.6|13250.4|13248.4|13247.6|13245.6|28
1651190540000|2022-04-29 00:02:20|13248.1|13246.1|13247.8|13245.8|13248.6|13246.6|13247.7|13245.7|5
1651190550000|2022-04-29 00:02:30|13247.9|13245.9|13248.8|13246.8|13249.3|13247.3|13247.9|13245.9|0
1651190560000|2022-04-29 00:02:40|13248.9|13246.9|13248.2|13246.2|13249.3|13247.3|13247.7|13245.7|16
1651190570000|2022-04-29 00:02:50|13249.2|13247.2|13250.1|13248.1|13250.4|13248.4|13249.2|13247.2|6
1651190580000|2022-04-29 00:03:00|13249.9|13247.9|13249.6|13247.6|13250.4|13248.4|13249.2|13247.2|5
1651190590000|2022-04-29 00:03:10|13249.4|13247.4|13248.2|13246.2|13249.6|13247.6|13248.2|13246.2|5
1651190600000|2022-04-29 00:03:20|13248.8|13246.8|13248.9|13246.9|13249.1|13247.1|13248.7|13246.7|5
1651190610000|2022-04-29 00:03:30|13248.8|13246.8|13247.4|13245.4|13248.9|13246.9|13247.4|13245.4|7
1651190620000|2022-04-29 00:03:40|13247.6|13245.6|13246.9|13244.9|13247.8|13245.8|13246.8|13244.8|7
1651190630000|2022-04-29 00:03:50|13247.1|13245.1|13246.8|13244.8|13247.1|13245.1|13246.8|13244.8|3
1651190640000|2022-04-29 00:04:00|13247.3|13245.3|13246.7|13244.7|13247.3|13245.3|13246.1|13244.1|7
1651190650000|2022-04-29 00:04:10|13247.2|13245.2|13246.9|13244.9|13247.4|13245.4|13246.9|13244.9|6
1651190660000|2022-04-29 00:04:20|13247.1|13245.1|13248.9|13246.9|13249.1|13247.1|13247.1|13245.1|7
1651190670000|2022-04-29 00:04:30|13249.1|13247.1|13250.9|13248.9|13250.9|13248.9|13249.1|13247.1|17
1651190680000|2022-04-29 00:04:40|13250.8|13248.8|13247.7|13245.7|13250.8|13248.8|13247.7|13245.7|20
1651190690000|2022-04-29 00:04:50|13247.3|13245.3|13246.8|13244.8|13248.1|13246.1|13246.8|13244.8|21
1651190700000|2022-04-29 00:05:00|13246.9|13244.9|13247.8|13245.8|13249.3|13247.3|13246.7|13244.7|12
1651190710000|2022-04-29 00:05:10|13247.7|13245.7|13248.8|13246.8|13248.9|13246.9|13247.2|13245.2|5
1651190720000|2022-04-29 00:05:20|13248.9|13246.9|13247.7|13245.7|13248.9|13246.9|13247.3|13245.3|3
1651190730000|2022-04-29 00:05:30|13247.6|13245.6|13247.7|13245.7|13247.8|13245.8|13247.2|13245.2|0
1651190740000|2022-04-29 00:05:40|13247.8|13245.8|13247.6|13245.6|13248.7|13246.7|13247.2|13245.2|8
1651190750000|2022-04-29 00:05:50|13247.7|13245.7|13247.9|13245.9|13247.9|13245.9|13247.6|13245.6|2
1651190760000|2022-04-29 00:06:00|13248.1|13246.1|13248.8|13246.8|13248.9|13246.9|13248.1|13246.1|1
1651190770000|2022-04-29 00:06:10|13248.9|13246.9|13248.2|13246.2|13249.4|13247.4|13247.9|13245.9|20
1651190780000|2022-04-29 00:06:20|13248.1|13246.1|13248.9|13246.9|13249.2|13247.2|13247.9|13245.9|3
1651190790000|2022-04-29 00:06:30|13249.1|13247.1|13248.7|13246.7|13249.1|13247.1|13248.6|13246.6|2
1651190800000|2022-04-29 00:06:40|13248.4|13246.4|13248.9|13246.9|13249.1|13247.1|13248.4|13246.4|2
1651190810000|2022-04-29 00:06:50|13249.1|13247.1|13249.1|13247.1|13249.8|13247.8|13248.9|13246.9|3
1651190820000|2022-04-29 00:07:00|13249.2|13247.2|13251.2|13249.2|13251.4|13249.4|13249.2|13247.2|2
1651190830000|2022-04-29 00:07:10|13251.4|13249.4|13251.4|13249.4|13251.9|13249.9|13251.3|13249.3|3
1651190840000|2022-04-29 00:07:20|13251.9|13249.9|13251.7|13249.7|13251.9|13249.9|13251.3|13249.3|2
1651190850000|2022-04-29 00:07:30|13251.8|13249.8|13251.6|13249.6|13251.8|13249.8|13251.3|13249.3|0
1651190860000|2022-04-29 00:07:40|13251.4|13249.4|13251.8|13249.8|13251.8|13249.8|13251.2|13249.2|6
1651190870000|2022-04-29 00:07:50|13251.9|13249.9|13251.9|13249.9|13252.1|13250.1|13251.9|13249.9|5
1651190880000|2022-04-29 00:08:00|13251.8|13249.8|13252.1|13250.1|13252.1|13250.1|13251.4|13249.4|4
1651190890000|2022-04-29 00:08:10|13251.7|13249.7|13250.4|13248.4|13251.9|13249.9|13250.2|13248.2|17
1651190900000|2022-04-29 00:08:20|13250.6|13248.6|13250.3|13248.3|13250.6|13248.6|13250.3|13248.3|0
1651190910000|2022-04-29 00:08:30|13250.2|13248.2|13251.3|13249.3|13251.6|13249.6|13249.6|13247.6|14
1651190920000|2022-04-29 00:08:40|13251.4|13249.4|13250.7|13248.7|13251.7|13249.7|13250.7|13248.7|3
1651190930000|2022-04-29 00:08:50|13250.8|13248.8|13250.9|13248.9|13251.1|13249.1|13250.8|13248.8|0
1651190940000|2022-04-29 00:09:00|13251.1|13249.1|13250.6|13248.6|13251.2|13249.2|13249.8|13247.8|4
1651190950000|2022-04-29 00:09:10|13250.3|13248.3|13250.4|13248.4|13250.9|13248.9|13250.3|13248.3|5
1651190960000|2022-04-29 00:09:20|13250.6|13248.6|13249.7|13247.7|13250.6|13248.6|13249.4|13247.4|4
1651190970000|2022-04-29 00:09:30|13249.6|13247.6|13249.8|13247.8|13250.1|13248.1|13249.6|13247.6|2
1651190980000|2022-04-29 00:09:40|13249.7|13247.7|13249.4|13247.4|13249.9|13247.9|13249.4|13247.4|3
1651190990000|2022-04-29 00:09:50|13249.6|13247.6|13249.6|13247.6|13249.9|13247.9|13249.6|13247.6|4
1651191000000|2022-04-29 00:10:00|13248.8|13246.8|13250.1|13248.1|13250.1|13248.1|13248.8|13246.8|11
1651191010000|2022-04-29 00:10:10|13249.9|13247.9|13250.1|13248.1|13250.1|13248.1|13249.9|13247.9|0
1651191020000|2022-04-29 00:10:20|13249.8|13247.8|13248.3|13246.3|13249.9|13247.9|13248.1|13246.1|8
1651191030000|2022-04-29 00:10:30|13248.4|13246.4|13248.8|13246.8|13249.1|13247.1|13248.3|13246.3|6
1651191040000|2022-04-29 00:10:40|13248.9|13246.9|13249.6|13247.6|13249.8|13247.8|13248.8|13246.8|7
1651191050000|2022-04-29 00:10:50|13249.4|13247.4|13249.7|13247.7|13249.8|13247.8|13249.4|13247.4|0
1651191060000|2022-04-29 00:11:00|13249.8|13247.8|13249.4|13247.4|13250.2|13248.2|13249.2|13247.2|5
1651191070000|2022-04-29 00:11:10|13249.3|13247.3|13248.6|13246.6|13249.3|13247.3|13248.3|13246.3|3
1651191080000|2022-04-29 00:11:20|13248.7|13246.7|13251.1|13249.1|13251.1|13249.1|13248.7|13246.7|4
1651191090000|2022-04-29 00:11:30|13250.9|13248.9|13252.3|13250.3|13252.4|13250.4|13250.9|13248.9|20
1651191100000|2022-04-29 00:11:40|13252.4|13250.4|13252.4|13250.4|13253.4|13251.4|13252.3|13250.3|10
1651191110000|2022-04-29 00:11:50|13252.3|13250.3|13252.6|13250.6|13252.9|13250.9|13252.3|13250.3|9
1651191120000|2022-04-29 00:12:00|13252.4|13250.4|13255.2|13253.2|13255.4|13253.4|13252.4|13250.4|37
1651191130000|2022-04-29 00:12:10|13253.1|13251.1|13259.6|13257.6|13259.9|13257.9|13252.8|13250.8|107
1651191140000|2022-04-29 00:12:20|13259.4|13257.4|13258.9|13256.9|13260.3|13258.3|13258.8|13256.8|22
1651191150000|2022-04-29 00:12:30|13259.1|13257.1|13260.6|13258.6|13260.6|13258.6|13258.8|13256.8|15
1651191160000|2022-04-29 00:12:40|13260.4|13258.4|13261.1|13259.1|13261.3|13259.3|13259.6|13257.6|33
1651191170000|2022-04-29 00:12:50|13261.2|13259.2|13261.8|13259.8|13261.9|13259.9|13260.8|13258.8|16
1651191180000|2022-04-29 00:13:00|13263.1|13261.1|13261.7|13259.7|13263.2|13261.2|13261.4|13259.4|20
1651191190000|2022-04-29 00:13:10|13261.6|13259.6|13261.6|13259.6|13262.3|13260.3|13261.3|13259.3|14
1651191200000|2022-04-29 00:13:20|13261.7|13259.7|13259.1|13257.1|13261.8|13259.8|13258.9|13256.9|75
1651191210000|2022-04-29 00:13:30|13259.2|13257.2|13259.6|13257.6|13259.8|13257.8|13258.3|13256.3|25
1651191220000|2022-04-29 00:13:40|13259.7|13257.7|13259.4|13257.4|13259.9|13257.9|13259.3|13257.3|3
1651191230000|2022-04-29 00:13:50|13259.3|13257.3|13259.3|13257.3|13259.7|13257.7|13259.2|13257.2|5
1651191240000|2022-04-29 00:14:00|13259.2|13257.2|13258.2|13256.2|13259.7|13257.7|13258.2|13256.2|35
1651191250000|2022-04-29 00:14:10|13258.3|13256.3|13257.9|13255.9|13258.4|13256.4|13257.8|13255.8|3
1651191260000|2022-04-29 00:14:20|13259.1|13257.1|13258.8|13256.8|13259.1|13257.1|13258.1|13256.1|11
1651191270000|2022-04-29 00:14:30|13258.9|13256.9|13258.9|13256.9|13259.3|13257.3|13258.9|13256.9|7
1651191280000|2022-04-29 00:14:40|13259.1|13257.1|13259.9|13257.9|13260.1|13258.1|13259.1|13257.1|5
1651191290000|2022-04-29 00:14:50|13260.1|13258.1|13260.4|13258.4|13260.4|13258.4|13259.9|13257.9|11
1651191300000|2022-04-29 00:15:00|13260.8|13258.8|13261.6|13259.6|13261.6|13259.6|13260.3|13258.3|14
1651191310000|2022-04-29 00:15:10|13261.7|13259.7|13261.2|13259.2|13261.8|13259.8|13261.1|13259.1|5
1651191320000|2022-04-29 00:15:20|13261.3|13259.3|13265.8|13263.8|13265.8|13263.8|13261.3|13259.3|39
1651191330000|2022-04-29 00:15:30|13265.9|13263.9|13263.9|13261.9|13265.9|13263.9|13263.7|13261.7|19
1651191340000|2022-04-29 00:15:40|13263.8|13261.8|13263.6|13261.6|13263.9|13261.9|13263.3|13261.3|12
1651191350000|2022-04-29 00:15:50|13263.4|13261.4|13262.4|13260.4|13263.7|13261.7|13262.4|13260.4|7
1651191360000|2022-04-29 00:16:00|13262.6|13260.6|13262.1|13260.1|13263.1|13261.1|13261.9|13259.9|22
1651191370000|2022-04-29 00:16:10|13261.9|13259.9|13262.9|13260.9|13263.2|13261.2|13261.7|13259.7|9
1651191380000|2022-04-29 00:16:20|13262.3|13260.3|13264.1|13262.1|13264.1|13262.1|13262.1|13260.1|9
1651191390000|2022-04-29 00:16:30|13263.9|13261.9|13263.1|13261.1|13264.3|13262.3|13262.7|13260.7|4
1651191400000|2022-04-29 00:16:40|13263.2|13261.2|13264.2|13262.2|13264.2|13262.2|13263.1|13261.1|5
1651191410000|2022-04-29 00:16:50|13264.1|13262.1|13266.4|13264.4|13266.8|13264.8|13264.1|13262.1|38
1651191420000|2022-04-29 00:17:00|13266.3|13264.3|13266.8|13264.8|13267.4|13265.4|13266.3|13264.3|9
1651191430000|2022-04-29 00:17:10|13266.7|13264.7|13266.1|13264.1|13267.1|13265.1|13265.7|13263.7|9
1651191440000|2022-04-29 00:17:20|13266.2|13264.2|13268.3|13266.3|13268.4|13266.4|13266.1|13264.1|22
1651191450000|2022-04-29 00:17:30|13268.4|13266.4|13272.4|13270.4|13272.6|13270.6|13268.4|13266.4|56
1651191460000|2022-04-29 00:17:40|13272.6|13270.6|13269.4|13267.4|13272.7|13270.7|13269.2|13267.2|21
1651191470000|2022-04-29 00:17:50|13269.6|13267.6|13269.6|13267.6|13269.9|13267.9|13268.8|13266.8|5
1651191480000|2022-04-29 00:18:00|13269.4|13267.4|13270.4|13268.4|13271.1|13269.1|13269.2|13267.2|8
1651191490000|2022-04-29 00:18:10|13270.6|13268.6|13274.4|13272.4|13274.6|13272.6|13270.4|13268.4|30
1651191500000|2022-04-29 00:18:20|13274.3|13272.3|13274.4|13272.4|13274.9|13272.9|13273.6|13271.6|7
1651191510000|2022-04-29 00:18:30|13273.7|13271.7|13274.4|13272.4|13274.9|13272.9|13273.7|13271.7|6
1651191520000|2022-04-29 00:18:40|13274.6|13272.6|13275.4|13273.4|13276.1|13274.1|13274.1|13272.1|23
1651191530000|2022-04-29 00:18:50|13274.7|13272.7|13273.9|13271.9|13275.4|13273.4|13273.9|13271.9|15
1651191540000|2022-04-29 00:19:00|13274.2|13272.2|13274.6|13272.6|13274.9|13272.9|13273.4|13271.4|10
1651191550000|2022-04-29 00:19:10|13274.4|13272.4|13274.3|13272.3|13275.3|13273.3|13273.8|13271.8|5
1651191560000|2022-04-29 00:19:20|13274.1|13272.1|13273.2|13271.2|13275.1|13273.1|13273.2|13271.2|23
1651191570000|2022-04-29 00:19:30|13273.1|13271.1|13273.2|13271.2|13273.4|13271.4|13272.8|13270.8|7
1651191580000|2022-04-29 00:19:40|13273.3|13271.3|13272.9|13270.9|13273.7|13271.7|13272.8|13270.8|3
1651191590000|2022-04-29 00:19:50|13272.8|13270.8|13272.6|13270.6|13272.8|13270.8|13271.8|13269.8|7
1651191600000|2022-04-29 00:20:00|13272.4|13270.4|13274.2|13272.2|13274.7|13272.7|13272.4|13270.4|24
1651191610000|2022-04-29 00:20:10|13273.8|13271.8|13273.4|13271.4|13274.3|13272.3|13273.3|13271.3|20
1651191620000|2022-04-29 00:20:20|13273.3|13271.3|13272.3|13270.3|13273.3|13271.3|13271.9|13269.9|23
1651191630000|2022-04-29 00:20:30|13272.8|13270.8|13272.4|13270.4|13272.9|13270.9|13272.3|13270.3|15
1651191640000|2022-04-29 00:20:40|13272.3|13270.3|13272.3|13270.3|13272.9|13270.9|13272.3|13270.3|10
1651191650000|2022-04-29 00:20:50|13272.4|13270.4|13272.8|13270.8|13274.3|13272.3|13272.4|13270.4|19
1651191660000|2022-04-29 00:21:00|13272.7|13270.7|13275.1|13273.1|13275.2|13273.2|13272.3|13270.3|28
1651191670000|2022-04-29 00:21:10|13274.7|13272.7|13274.9|13272.9|13275.4|13273.4|13274.7|13272.7|7
1651191680000|2022-04-29 00:21:20|13275.1|13273.1|13275.2|13273.2|13275.4|13273.4|13274.8|13272.8|9
1651191690000|2022-04-29 00:21:30|13275.3|13273.3|13273.9|13271.9|13275.3|13273.3|13273.6|13271.6|4
1651191700000|2022-04-29 00:21:40|13273.8|13271.8|13273.9|13271.9|13274.2|13272.2|13273.6|13271.6|3
1651191710000|2022-04-29 00:21:50|13274.1|13272.1|13274.6|13272.6|13275.1|13273.1|13274.1|13272.1|5
1651191720000|2022-04-29 00:22:00|13274.4|13272.4|13272.8|13270.8|13274.4|13272.4|13272.8|13270.8|17
1651191730000|2022-04-29 00:22:10|13272.9|13270.9|13273.6|13271.6|13273.9|13271.9|13272.9|13270.9|8
1651191740000|2022-04-29 00:22:20|13273.4|13271.4|13273.3|13271.3|13273.8|13271.8|13272.9|13270.9|6
1651191750000|2022-04-29 00:22:30|13273.2|13271.2|13274.1|13272.1|13274.1|13272.1|13272.7|13270.7|6
1651191760000|2022-04-29 00:22:40|13274.2|13272.2|13275.7|13273.7|13275.8|13273.8|13274.2|13272.2|18
1651191770000|2022-04-29 00:22:50|13275.8|13273.8|13275.8|13273.8|13276.1|13274.1|13275.2|13273.2|10
1651191780000|2022-04-29 00:23:00|13275.9|13273.9|13279.3|13277.3|13279.8|13277.8|13275.6|13273.6|63
1651191790000|2022-04-29 00:23:10|13279.4|13277.4|13279.2|13277.2|13280.1|13278.1|13279.1|13277.1|16
1651191800000|2022-04-29 00:23:20|13279.3|13277.3|13279.7|13277.7|13279.9|13277.9|13279.2|13277.2|13
1651191810000|2022-04-29 00:23:30|13279.6|13277.6|13281.3|13279.3|13281.6|13279.6|13279.6|13277.6|41
1651191820000|2022-04-29 00:23:40|13281.8|13279.8|13283.2|13281.2|13283.2|13281.2|13281.6|13279.6|23
1651191830000|2022-04-29 00:23:50|13283.3|13281.3|13283.6|13281.6|13284.1|13282.1|13282.3|13280.3|23
1651191840000|2022-04-29 00:24:00|13283.4|13281.4|13286.1|13284.1|13286.2|13284.2|13283.4|13281.4|28
1651191850000|2022-04-29 00:24:10|13285.9|13283.9|13286.3|13284.3|13287.9|13285.9|13285.6|13283.6|64
1651191860000|2022-04-29 00:24:20|13286.2|13284.2|13285.1|13283.1|13286.2|13284.2|13284.7|13282.7|12
1651191870000|2022-04-29 00:24:30|13285.2|13283.2|13284.1|13282.1|13285.3|13283.3|13283.8|13281.8|19
1651191880000|2022-04-29 00:24:40|13283.9|13281.9|13286.7|13284.7|13286.7|13284.7|13283.9|13281.9|19
1651191890000|2022-04-29 00:24:50|13286.6|13284.6|13285.9|13283.9|13286.6|13284.6|13285.6|13283.6|29
1651191900000|2022-04-29 00:25:00|13285.8|13283.8|13284.8|13282.8|13285.9|13283.9|13284.7|13282.7|29
1651191910000|2022-04-29 00:25:10|13284.7|13282.7|13284.2|13282.2|13285.1|13283.1|13284.2|13282.2|6
1651191920000|2022-04-29 00:25:20|13284.4|13282.4|13283.9|13281.9|13284.4|13282.4|13283.9|13281.9|3
1651191930000|2022-04-29 00:25:30|13283.7|13281.7|13284.6|13282.6|13284.6|13282.6|13283.1|13281.1|19
1651191940000|2022-04-29 00:25:40|13284.4|13282.4|13284.4|13282.4|13284.8|13282.8|13284.2|13282.2|16
1651191950000|2022-04-29 00:25:50|13283.6|13281.6|13283.4|13281.4|13283.9|13281.9|13283.1|13281.1|14
1651191960000|2022-04-29 00:26:00|13283.6|13281.6|13284.8|13282.8|13284.9|13282.9|13283.2|13281.2|9
1651191970000|2022-04-29 00:26:10|13284.7|13282.7|13285.6|13283.6|13285.8|13283.8|13283.6|13281.6|22
1651191980000|2022-04-29 00:26:20|13285.7|13283.7|13284.6|13282.6|13285.7|13283.7|13283.8|13281.8|3
1651191990000|2022-04-29 00:26:30|13284.4|13282.4|13283.9|13281.9|13284.4|13282.4|13283.6|13281.6|1
1651192000000|2022-04-29 00:26:40|13283.8|13281.8|13283.2|13281.2|13285.6|13283.6|13283.2|13281.2|10
1651192010000|2022-04-29 00:26:50|13283.4|13281.4|13284.4|13282.4|13284.7|13282.7|13283.1|13281.1|10
1651192020000|2022-04-29 00:27:00|13284.7|13282.7|13284.1|13282.1|13284.7|13282.7|13284.1|13282.1|1
1651192030000|2022-04-29 00:27:10|13284.2|13282.2|13283.8|13281.8|13284.6|13282.6|13283.6|13281.6|3
1651192040000|2022-04-29 00:27:20|13283.6|13281.6|13285.3|13283.3|13285.7|13283.7|13283.6|13281.6|6
1651192050000|2022-04-29 00:27:30|13285.4|13283.4|13285.9|13283.9|13285.9|13283.9|13285.4|13283.4|5
1651192060000|2022-04-29 00:27:40|13285.8|13283.8|13287.6|13285.6|13287.7|13285.7|13285.7|13283.7|17
1651192070000|2022-04-29 00:27:50|13287.7|13285.7|13289.1|13287.1|13289.1|13287.1|13287.1|13285.1|16
1651192080000|2022-04-29 00:28:00|13288.9|13286.9|13289.1|13287.1|13291.3|13289.3|13288.7|13286.7|44
1651192090000|2022-04-29 00:28:10|13288.8|13286.8|13286.8|13284.8|13288.8|13286.8|13286.8|13284.8|9
1651192100000|2022-04-29 00:28:20|13286.7|13284.7|13289.3|13287.3|13289.3|13287.3|13286.7|13284.7|5
1651192110000|2022-04-29 00:28:30|13289.4|13287.4|13290.6|13288.6|13290.8|13288.8|13289.4|13287.4|11
1651192120000|2022-04-29 00:28:40|13290.1|13288.1|13290.3|13288.3|13290.7|13288.7|13289.3|13287.3|17
1651192130000|2022-04-29 00:28:50|13290.2|13288.2|13287.6|13285.6|13290.3|13288.3|13287.3|13285.3|14
1651192140000|2022-04-29 00:29:00|13287.4|13285.4|13287.3|13285.3|13288.6|13286.6|13286.9|13284.9|17
1651192150000|2022-04-29 00:29:10|13287.2|13285.2|13286.8|13284.8|13287.2|13285.2|13285.9|13283.9|12
1651192160000|2022-04-29 00:29:20|13286.6|13284.6|13287.1|13285.1|13287.2|13285.2|13286.4|13284.4|8
1651192170000|2022-04-29 00:29:30|13286.9|13284.9|13286.8|13284.8|13287.3|13285.3|13286.8|13284.8|3
1651192180000|2022-04-29 00:29:40|13286.9|13284.9|13286.6|13284.6|13287.4|13285.4|13286.6|13284.6|8
1651192190000|2022-04-29 00:29:50|13286.3|13284.3|13287.7|13285.7|13287.8|13285.8|13286.1|13284.1|23
1651192200000|2022-04-29 00:30:00|13287.8|13285.8|13288.1|13286.1|13288.6|13286.6|13287.7|13285.7|12
1651192210000|2022-04-29 00:30:10|13288.2|13286.2|13288.4|13286.4|13288.4|13286.4|13287.7|13285.7|9
1651192220000|2022-04-29 00:30:20|13288.3|13286.3|13286.2|13284.2|13288.3|13286.3|13285.7|13283.7|24
1651192230000|2022-04-29 00:30:30|13286.1|13284.1|13285.3|13283.3|13286.1|13284.1|13285.1|13283.1|8
1651192240000|2022-04-29 00:30:40|13285.2|13283.2|13283.9|13281.9|13285.4|13283.4|13283.4|13281.4|13
1651192250000|2022-04-29 00:30:50|13283.8|13281.8|13283.1|13281.1|13283.8|13281.8|13282.1|13280.1|19
1651192260000|2022-04-29 00:31:00|13282.9|13280.9|13284.1|13282.1|13284.1|13282.1|13282.4|13280.4|17
1651192270000|2022-04-29 00:31:10|13283.9|13281.9|13282.8|13280.8|13284.1|13282.1|13282.8|13280.8|2
1651192280000|2022-04-29 00:31:20|13283.2|13281.2|13281.6|13279.6|13283.7|13281.7|13281.6|13279.6|13
1651192290000|2022-04-29 00:31:30|13281.3|13279.3|13281.6|13279.6|13282.1|13280.1|13281.1|13279.1|7
1651192300000|2022-04-29 00:31:40|13281.4|13279.4|13281.9|13279.9|13282.1|13280.1|13281.2|13279.2|9
1651192310000|2022-04-29 00:31:50|13282.1|13280.1|13281.6|13279.6|13282.1|13280.1|13281.3|13279.3|6
1651192320000|2022-04-29 00:32:00|13281.4|13279.4|13282.8|13280.8|13282.8|13280.8|13280.9|13278.9|18
1651192330000|2022-04-29 00:32:10|13283.1|13281.1|13282.8|13280.8|13284.8|13282.8|13282.8|13280.8|9
1651192340000|2022-04-29 00:32:20|13282.7|13280.7|13282.6|13280.6|13282.7|13280.7|13281.9|13279.9|2
1651192350000|2022-04-29 00:32:30|13282.4|13280.4|13282.6|13280.6|13282.7|13280.7|13282.2|13280.2|4
1651192360000|2022-04-29 00:32:40|13282.4|13280.4|13282.6|13280.6|13282.7|13280.7|13282.3|13280.3|0
1651192370000|2022-04-29 00:32:50|13282.4|13280.4|13282.4|13280.4|13282.4|13280.4|13282.3|13280.3|0
1651192380000|2022-04-29 00:33:00|13283.6|13281.6|13284.4|13282.4|13284.4|13282.4|13283.6|13281.6|13
1651192390000|2022-04-29 00:33:10|13284.3|13282.3|13284.1|13282.1|13284.3|13282.3|13283.9|13281.9|2
1651192400000|2022-04-29 00:33:20|13284.3|13282.3|13284.3|13282.3|13285.1|13283.1|13284.1|13282.1|6
1651192410000|2022-04-29 00:33:30|13284.6|13282.6|13283.6|13281.6|13284.8|13282.8|13283.2|13281.2|9
1651192420000|2022-04-29 00:33:40|13283.3|13281.3|13283.2|13281.2|13283.4|13281.4|13283.1|13281.1|4
1651192430000|2022-04-29 00:33:50|13283.1|13281.1|13283.1|13281.1|13283.1|13281.1|13283.1|13281.1|0
1651192440000|2022-04-29 00:34:00|13282.9|13280.9|13282.1|13280.1|13282.9|13280.9|13281.8|13279.8|7
1651192450000|2022-04-29 00:34:10|13281.9|13279.9|13281.3|13279.3|13282.2|13280.2|13281.3|13279.3|4
1651192460000|2022-04-29 00:34:20|13281.9|13279.9|13281.6|13279.6|13281.9|13279.9|13281.6|13279.6|9
1651192470000|2022-04-29 00:34:30|13281.4|13279.4|13281.6|13279.6|13281.8|13279.8|13280.9|13278.9|4
1651192480000|2022-04-29 00:34:40|13281.4|13279.4|13281.4|13279.4|13281.4|13279.4|13281.3|13279.3|0
1651192490000|2022-04-29 00:34:50|13281.3|13279.3|13281.3|13279.3|13281.3|13279.3|13280.8|13278.8|0
1651192500000|2022-04-29 00:35:00|13281.2|13279.2|13281.4|13279.4|13281.6|13279.6|13281.2|13279.2|1
1651192510000|2022-04-29 00:35:10|13281.6|13279.6|13282.1|13280.1|13282.6|13280.6|13281.6|13279.6|10
1651192520000|2022-04-29 00:35:20|13281.9|13279.9|13282.1|13280.1|13282.3|13280.3|13281.8|13279.8|2
1651192530000|2022-04-29 00:35:30|13282.2|13280.2|13282.9|13280.9|13282.9|13280.9|13282.1|13280.1|2
1651192540000|2022-04-29 00:35:40|13283.3|13281.3|13282.6|13280.6|13283.3|13281.3|13282.4|13280.4|3
1651192550000|2022-04-29 00:35:50|13282.4|13280.4|13281.3|13279.3|13282.6|13280.6|13281.3|13279.3|3
1651192560000|2022-04-29 00:36:00|13281.2|13279.2|13281.6|13279.6|13282.1|13280.1|13281.1|13279.1|4
1651192570000|2022-04-29 00:36:10|13281.4|13279.4|13281.6|13279.6|13281.8|13279.8|13281.4|13279.4|2
1651192580000|2022-04-29 00:36:20|13281.2|13279.2|13281.8|13279.8|13282.4|13280.4|13281.2|13279.2|19
1651192590000|2022-04-29 00:36:30|13281.7|13279.7|13282.1|13280.1|13282.4|13280.4|13281.7|13279.7|7
1651192600000|2022-04-29 00:36:40|13282.2|13280.2|13284.4|13282.4|13284.4|13282.4|13282.1|13280.1|19
1651192610000|2022-04-29 00:36:50|13284.6|13282.6|13285.1|13283.1|13286.7|13284.7|13284.6|13282.6|24
1651192620000|2022-04-29 00:37:00|13285.2|13283.2|13284.6|13282.6|13286.2|13284.2|13284.6|13282.6|22
1651192630000|2022-04-29 00:37:10|13284.4|13282.4|13283.2|13281.2|13284.8|13282.8|13283.1|13281.1|5
1651192640000|2022-04-29 00:37:20|13283.3|13281.3|13285.1|13283.1|13285.1|13283.1|13283.3|13281.3|10
1651192650000|2022-04-29 00:37:30|13285.3|13283.3|13285.8|13283.8|13285.8|13283.8|13284.9|13282.9|1
1651192660000|2022-04-29 00:37:40|13285.7|13283.7|13284.8|13282.8|13285.7|13283.7|13284.6|13282.6|1
1651192670000|2022-04-29 00:37:50|13284.9|13282.9|13284.8|13282.8|13285.2|13283.2|13284.7|13282.7|2
1651192680000|2022-04-29 00:38:00|13284.9|13282.9|13282.7|13280.7|13284.9|13282.9|13282.7|13280.7|4
1651192690000|2022-04-29 00:38:10|13282.1|13280.1|13282.3|13280.3|13282.4|13280.4|13281.8|13279.8|6
1651192700000|2022-04-29 00:38:20|13282.4|13280.4|13282.6|13280.6|13282.6|13280.6|13281.9|13279.9|1
1651192710000|2022-04-29 00:38:30|13282.4|13280.4|13283.1|13281.1|13283.1|13281.1|13282.2|13280.2|6
1651192720000|2022-04-29 00:38:40|13283.3|13281.3|13283.8|13281.8|13283.8|13281.8|13283.3|13281.3|2
1651192730000|2022-04-29 00:38:50|13283.7|13281.7|13282.4|13280.4|13283.7|13281.7|13282.4|13280.4|7
1651192740000|2022-04-29 00:39:00|13282.2|13280.2|13283.1|13281.1|13283.2|13281.2|13281.9|13279.9|5
1651192750000|2022-04-29 00:39:10|13282.9|13280.9|13281.1|13279.1|13283.1|13281.1|13281.1|13279.1|25
1651192760000|2022-04-29 00:39:20|13280.6|13278.6|13278.7|13276.7|13280.7|13278.7|13278.7|13276.7|29
1651192770000|2022-04-29 00:39:30|13278.6|13276.6|13279.3|13277.3|13279.6|13277.6|13277.8|13275.8|22
1651192780000|2022-04-29 00:39:40|13279.2|13277.2|13278.8|13276.8|13279.2|13277.2|13277.8|13275.8|7
1651192790000|2022-04-29 00:39:50|13278.9|13276.9|13279.4|13277.4|13279.4|13277.4|13278.8|13276.8|2
1651192800000|2022-04-29 00:40:00|13280.6|13278.6|13280.7|13278.7|13281.1|13279.1|13280.3|13278.3|9
1651192810000|2022-04-29 00:40:10|13280.8|13278.8|13277.6|13275.6|13280.8|13278.8|13276.8|13274.8|39
1651192820000|2022-04-29 00:40:20|13277.4|13275.4|13277.1|13275.1|13278.2|13276.2|13276.9|13274.9|6
1651192830000|2022-04-29 00:40:30|13276.9|13274.9|13278.1|13276.1|13278.1|13276.1|13276.6|13274.6|7
1651192840000|2022-04-29 00:40:40|13278.4|13276.4|13279.8|13277.8|13279.9|13277.9|13278.1|13276.1|6
1651192850000|2022-04-29 00:40:50|13279.4|13277.4|13276.6|13274.6|13279.4|13277.4|13276.2|13274.2|32
1651192860000|2022-04-29 00:41:00|13276.9|13274.9|13278.4|13276.4|13278.4|13276.4|13276.9|13274.9|1
1651192870000|2022-04-29 00:41:10|13278.3|13276.3|13278.1|13276.1|13278.3|13276.3|13277.8|13275.8|2
1651192880000|2022-04-29 00:41:20|13278.3|13276.3|13277.8|13275.8|13278.3|13276.3|13277.8|13275.8|0
1651192890000|2022-04-29 00:41:30|13277.9|13275.9|13277.6|13275.6|13278.1|13276.1|13277.4|13275.4|5
1651192900000|2022-04-29 00:41:40|13276.7|13274.7|13275.1|13273.1|13276.7|13274.7|13275.1|13273.1|14
1651192910000|2022-04-29 00:41:50|13274.9|13272.9|13273.6|13271.6|13275.1|13273.1|13273.6|13271.6|14
1651192920000|2022-04-29 00:42:00|13273.9|13271.9|13273.9|13271.9|13275.2|13273.2|13273.8|13271.8|24
1651192930000|2022-04-29 00:42:10|13273.8|13271.8|13273.3|13271.3|13273.9|13271.9|13272.8|13270.8|16
1651192940000|2022-04-29 00:42:20|13273.2|13271.2|13273.7|13271.7|13274.3|13272.3|13273.2|13271.2|5
1651192950000|2022-04-29 00:42:30|13273.8|13271.8|13274.2|13272.2|13274.3|13272.3|13273.6|13271.6|0
1651192960000|2022-04-29 00:42:40|13274.3|13272.3|13273.8|13271.8|13274.3|13272.3|13273.6|13271.6|5
1651192970000|2022-04-29 00:42:50|13273.6|13271.6|13273.8|13271.8|13273.9|13271.9|13272.9|13270.9|17
1651192980000|2022-04-29 00:43:00|13273.7|13271.7|13273.2|13271.2|13273.8|13271.8|13272.9|13270.9|4
1651192990000|2022-04-29 00:43:10|13273.3|13271.3|13273.6|13271.6|13273.8|13271.8|13272.9|13270.9|2
1651193000000|2022-04-29 00:43:20|13273.8|13271.8|13273.6|13271.6|13273.8|13271.8|13273.3|13271.3|2
1651193010000|2022-04-29 00:43:30|13273.4|13271.4|13272.8|13270.8|13273.4|13271.4|13272.7|13270.7|4
1651193020000|2022-04-29 00:43:40|13272.7|13270.7|13272.7|13270.7|13272.8|13270.8|13272.2|13270.2|5
1651193030000|2022-04-29 00:43:50|13272.6|13270.6|13274.3|13272.3|13274.3|13272.3|13272.3|13270.3|32
1651193040000|2022-04-29 00:44:00|13274.1|13272.1|13275.2|13273.2|13275.3|13273.3|13273.9|13271.9|4
1651193050000|2022-04-29 00:44:10|13275.3|13273.3|13274.7|13272.7|13275.3|13273.3|13274.4|13272.4|1
1651193060000|2022-04-29 00:44:20|13274.6|13272.6|13274.7|13272.7|13274.8|13272.8|13274.6|13272.6|0
1651193070000|2022-04-29 00:44:30|13274.6|13272.6|13274.3|13272.3|13274.7|13272.7|13274.2|13272.2|3
1651193080000|2022-04-29 00:44:40|13274.2|13272.2|13274.8|13272.8|13274.9|13272.9|13274.2|13272.2|2
1651193090000|2022-04-29 00:44:50|13274.7|13272.7|13274.6|13272.6|13274.8|13272.8|13274.6|13272.6|2
1651193100000|2022-04-29 00:45:00|13274.3|13272.3|13273.3|13271.3|13274.6|13272.6|13273.2|13271.2|7
1651193110000|2022-04-29 00:45:10|13273.2|13271.2|13272.8|13270.8|13273.3|13271.3|13271.4|13269.4|32
1651193120000|2022-04-29 00:45:20|13272.7|13270.7|13270.7|13268.7|13272.7|13270.7|13270.7|13268.7|7
1651193130000|2022-04-29 00:45:30|13271.3|13269.3|13271.7|13269.7|13271.7|13269.7|13271.1|13269.1|9
1651193140000|2022-04-29 00:45:40|13271.6|13269.6|13272.6|13270.6|13272.6|13270.6|13271.1|13269.1|5
1651193150000|2022-04-29 00:45:50|13272.7|13270.7|13273.6|13271.6|13273.9|13271.9|13272.3|13270.3|3
1651193160000|2022-04-29 00:46:00|13273.4|13271.4|13275.3|13273.3|13275.3|13273.3|13273.4|13271.4|10
1651193170000|2022-04-29 00:46:10|13275.4|13273.4|13276.4|13274.4|13276.8|13274.8|13275.4|13273.4|14
1651193180000|2022-04-29 00:46:20|13276.6|13274.6|13277.3|13275.3|13277.4|13275.4|13276.3|13274.3|1
1651193190000|2022-04-29 00:46:30|13277.4|13275.4|13275.6|13273.6|13277.8|13275.8|13274.7|13272.7|10
1651193200000|2022-04-29 00:46:40|13275.7|13273.7|13275.7|13273.7|13276.2|13274.2|13275.4|13273.4|2
1651193210000|2022-04-29 00:46:50|13275.4|13273.4|13275.6|13273.6|13275.6|13273.6|13274.3|13272.3|38
1651193220000|2022-04-29 00:47:00|13275.4|13273.4|13275.4|13273.4|13275.9|13273.9|13275.2|13273.2|0
1651193230000|2022-04-29 00:47:10|13275.3|13273.3|13274.7|13272.7|13276.2|13274.2|13274.6|13272.6|6
1651193240000|2022-04-29 00:47:20|13274.8|13272.8|13275.4|13273.4|13275.4|13273.4|13274.3|13272.3|1
1651193250000|2022-04-29 00:47:30|13275.3|13273.3|13275.3|13273.3|13275.4|13273.4|13274.9|13272.9|1
1651193260000|2022-04-29 00:47:40|13275.2|13273.2|13274.3|13272.3|13275.3|13273.3|13274.3|13272.3|3
1651193270000|2022-04-29 00:47:50|13274.4|13272.4|13273.4|13271.4|13274.7|13272.7|13273.1|13271.1|23
1651193280000|2022-04-29 00:48:00|13273.6|13271.6|13272.9|13270.9|13273.7|13271.7|13272.6|13270.6|5
1651193290000|2022-04-29 00:48:10|13272.8|13270.8|13273.2|13271.2|13273.2|13271.2|13272.7|13270.7|7
1651193300000|2022-04-29 00:48:20|13272.8|13270.8|13271.3|13269.3|13273.2|13271.2|13271.2|13269.2|21
1651193310000|2022-04-29 00:48:30|13271.2|13269.2|13270.9|13268.9|13271.4|13269.4|13270.9|13268.9|2
1651193320000|2022-04-29 00:48:40|13271.1|13269.1|13272.1|13270.1|13272.2|13270.2|13270.9|13268.9|8
1651193330000|2022-04-29 00:48:50|13271.8|13269.8|13272.1|13270.1|13272.3|13270.3|13271.7|13269.7|2
1651193340000|2022-04-29 00:49:00|13272.2|13270.2|13271.9|13269.9|13272.2|13270.2|13271.4|13269.4|0
1651193350000|2022-04-29 00:49:10|13272.1|13270.1|13272.1|13270.1|13272.4|13270.4|13271.9|13269.9|2
1651193360000|2022-04-29 00:49:20|13272.2|13270.2|13271.9|13269.9|13272.4|13270.4|13271.9|13269.9|0
1651193370000|2022-04-29 00:49:30|13271.8|13269.8|13271.9|13269.9|13272.4|13270.4|13271.8|13269.8|2
1651193380000|2022-04-29 00:49:40|13272.4|13270.4|13272.7|13270.7|13272.9|13270.9|13272.4|13270.4|10
1651193390000|2022-04-29 00:49:50|13273.1|13271.1|13273.2|13271.2|13273.2|13271.2|13272.7|13270.7|3
1651193400000|2022-04-29 00:50:00|13272.9|13270.9|13273.8|13271.8|13273.9|13271.9|13272.9|13270.9|3
1651193410000|2022-04-29 00:50:10|13273.7|13271.7|13274.3|13272.3|13274.3|13272.3|13273.2|13271.2|12
1651193420000|2022-04-29 00:50:20|13274.4|13272.4|13275.4|13273.4|13275.4|13273.4|13274.1|13272.1|4
1651193430000|2022-04-29 00:50:30|13275.2|13273.2|13276.8|13274.8|13276.8|13274.8|13274.9|13272.9|10
1651193440000|2022-04-29 00:50:40|13276.9|13274.9|13277.4|13275.4|13278.6|13276.6|13276.9|13274.9|20
1651193450000|2022-04-29 00:50:50|13277.3|13275.3|13278.1|13276.1|13278.7|13276.7|13277.2|13275.2|9
1651193460000|2022-04-29 00:51:00|13278.3|13276.3|13278.6|13276.6|13278.6|13276.6|13278.1|13276.1|4
1651193470000|2022-04-29 00:51:10|13278.9|13276.9|13281.6|13279.6|13281.6|13279.6|13278.8|13276.8|18
1651193480000|2022-04-29 00:51:20|13281.8|13279.8|13282.1|13280.1|13282.7|13280.7|13280.6|13278.6|25
1651193490000|2022-04-29 00:51:30|13281.6|13279.6|13281.7|13279.7|13281.7|13279.7|13281.1|13279.1|8
1651193500000|2022-04-29 00:51:40|13281.9|13279.9|13281.8|13279.8|13282.3|13280.3|13281.4|13279.4|3
1651193510000|2022-04-29 00:51:50|13282.2|13280.2|13279.3|13277.3|13282.2|13280.2|13279.3|13277.3|13
1651193520000|2022-04-29 00:52:00|13279.2|13277.2|13278.2|13276.2|13280.1|13278.1|13278.2|13276.2|10
1651193530000|2022-04-29 00:52:10|13278.1|13276.1|13278.9|13276.9|13279.2|13277.2|13277.7|13275.7|4
1651193540000|2022-04-29 00:52:20|13278.8|13276.8|13278.3|13276.3|13278.8|13276.8|13278.1|13276.1|0
1651193550000|2022-04-29 00:52:30|13278.4|13276.4|13277.6|13275.6|13278.4|13276.4|13277.6|13275.6|6
1651193560000|2022-04-29 00:52:40|13277.7|13275.7|13277.4|13275.4|13277.8|13275.8|13277.2|13275.2|11
1651193570000|2022-04-29 00:52:50|13277.6|13275.6|13277.4|13275.4|13277.7|13275.7|13277.3|13275.3|2
1651193590000|2022-04-29 00:53:10|13276.9|13274.9|13277.3|13275.3|13277.4|13275.4|13276.9|13274.9|6
1651193600000|2022-04-29 00:53:20|13277.2|13275.2|13277.4|13275.4|13277.4|13275.4|13277.2|13275.2|2
1651193610000|2022-04-29 00:53:30|13277.3|13275.3|13277.4|13275.4|13277.4|13275.4|13277.3|13275.3|0
1651193620000|2022-04-29 00:53:40|13277.3|13275.3|13277.3|13275.3|13277.4|13275.4|13277.3|13275.3|0
1651193630000|2022-04-29 00:53:50|13277.1|13275.1|13277.3|13275.3|13277.3|13275.3|13277.1|13275.1|5
1651193640000|2022-04-29 00:54:00|13277.2|13275.2|13275.2|13273.2|13277.2|13275.2|13274.7|13272.7|11
1651193650000|2022-04-29 00:54:10|13275.1|13273.1|13274.3|13272.3|13275.2|13273.2|13274.1|13272.1|7
1651193660000|2022-04-29 00:54:20|13274.2|13272.2|13272.9|13270.9|13274.3|13272.3|13272.9|13270.9|2
1651193670000|2022-04-29 00:54:30|13272.7|13270.7|13272.7|13270.7|13272.9|13270.9|13272.6|13270.6|2
1651193680000|2022-04-29 00:54:40|13272.6|13270.6|13272.4|13270.4|13273.1|13271.1|13271.2|13269.2|19
1651193690000|2022-04-29 00:54:50|13272.3|13270.3|13272.1|13270.1|13272.9|13270.9|13271.9|13269.9|13
1651193700000|2022-04-29 00:55:00|13271.9|13269.9|13271.1|13269.1|13272.1|13270.1|13270.9|13268.9|2
1651193710000|2022-04-29 00:55:10|13271.2|13269.2|13270.2|13268.2|13271.2|13269.2|13270.2|13268.2|17
1651193720000|2022-04-29 00:55:20|13270.3|13268.3|13270.2|13268.2|13270.9|13268.9|13270.2|13268.2|14
1651193730000|2022-04-29 00:55:30|13270.3|13268.3|13271.3|13269.3|13272.8|13270.8|13270.2|13268.2|15
1651193740000|2022-04-29 00:55:40|13271.4|13269.4|13271.7|13269.7|13272.1|13270.1|13271.3|13269.3|3
1651193750000|2022-04-29 00:55:50|13271.6|13269.6|13272.4|13270.4|13273.2|13271.2|13271.4|13269.4|4
1651193760000|2022-04-29 00:56:00|13272.6|13270.6|13271.3|13269.3|13272.6|13270.6|13271.3|13269.3|9
1651193770000|2022-04-29 00:56:10|13271.4|13269.4|13272.8|13270.8|13272.9|13270.9|13271.3|13269.3|4
1651193780000|2022-04-29 00:56:20|13272.7|13270.7|13273.4|13271.4|13273.8|13271.8|13272.7|13270.7|5
1651193790000|2022-04-29 00:56:30|13273.7|13271.7|13273.7|13271.7|13273.8|13271.8|13273.3|13271.3|5
1651193800000|2022-04-29 00:56:40|13273.6|13271.6|13274.7|13272.7|13275.7|13273.7|13273.6|13271.6|15
1651193810000|2022-04-29 00:56:50|13274.8|13272.8|13275.3|13273.3|13275.3|13273.3|13274.8|13272.8|0
1651193820000|2022-04-29 00:57:00|13275.2|13273.2|13275.8|13273.8|13276.2|13274.2|13275.2|13273.2|9
1651193830000|2022-04-29 00:57:10|13275.7|13273.7|13279.9|13277.9|13280.3|13278.3|13275.7|13273.7|56
1651193840000|2022-04-29 00:57:20|13280.4|13278.4|13280.6|13278.6|13281.6|13279.6|13280.4|13278.4|9
1651193850000|2022-04-29 00:57:30|13280.4|13278.4|13279.3|13277.3|13280.8|13278.8|13278.9|13276.9|9
1651193860000|2022-04-29 00:57:40|13278.9|13276.9|13279.3|13277.3|13279.4|13277.4|13278.9|13276.9|7
1651193870000|2022-04-29 00:57:50|13279.4|13277.4|13279.4|13277.4|13279.7|13277.7|13277.7|13275.7|16
1651193880000|2022-04-29 00:58:00|13279.3|13277.3|13281.8|13279.8|13281.8|13279.8|13279.3|13277.3|5
1651193890000|2022-04-29 00:58:10|13281.9|13279.9|13285.3|13283.3|13285.6|13283.6|13281.8|13279.8|24
1651193900000|2022-04-29 00:58:20|13285.4|13283.4|13285.4|13283.4|13288.1|13286.1|13285.2|13283.2|31
1651193910000|2022-04-29 00:58:30|13285.3|13283.3|13284.6|13282.6|13285.3|13283.3|13284.3|13282.3|7
1651193920000|2022-04-29 00:58:40|13284.7|13282.7|13288.2|13286.2|13288.2|13286.2|13284.6|13282.6|19
1651193930000|2022-04-29 00:58:50|13287.9|13285.9|13288.3|13286.3|13289.1|13287.1|13287.9|13285.9|8
1651193940000|2022-04-29 00:59:00|13288.4|13286.4|13287.8|13285.8|13288.4|13286.4|13287.4|13285.4|10
1651193950000|2022-04-29 00:59:10|13287.7|13285.7|13288.2|13286.2|13288.7|13286.7|13287.4|13285.4|6
1651193960000|2022-04-29 00:59:20|13288.3|13286.3|13288.8|13286.8|13289.4|13287.4|13288.3|13286.3|3
1651193970000|2022-04-29 00:59:30|13288.9|13286.9|13288.7|13286.7|13289.1|13287.1|13288.6|13286.6|3
1651193980000|2022-04-29 00:59:40|13288.8|13286.8|13287.8|13285.8|13289.1|13287.1|13287.6|13285.6|17
1651193990000|2022-04-29 00:59:50|13287.7|13285.7|13288.1|13286.1|13288.3|13286.3|13287.7|13285.7|1
1651194000000|2022-04-29 01:00:00|13287.7|13285.7|13291.1|13289.1|13291.1|13289.1|13287.7|13285.7|27
1651194010000|2022-04-29 01:00:10|13291.2|13289.2|13293.1|13291.1|13294.3|13292.3|13291.2|13289.2|59
1651194020000|2022-04-29 01:00:20|13292.8|13290.8|13293.3|13291.3|13293.8|13291.8|13292.8|13290.8|16
1651194030000|2022-04-29 01:00:30|13293.4|13291.4|13291.9|13289.9|13293.4|13291.4|13291.3|13289.3|23
1651194040000|2022-04-29 01:00:40|13291.8|13289.8|13290.2|13288.2|13291.8|13289.8|13290.1|13288.1|3
1651194050000|2022-04-29 01:00:50|13290.1|13288.1|13289.8|13287.8|13290.6|13288.6|13289.7|13287.7|21
1651194060000|2022-04-29 01:01:00|13289.7|13287.7|13289.3|13287.3|13290.6|13288.6|13289.1|13287.1|12
1651194070000|2022-04-29 01:01:10|13289.4|13287.4|13289.2|13287.2|13289.4|13287.4|13289.2|13287.2|2
1651194080000|2022-04-29 01:01:20|13289.3|13287.3|13285.3|13283.3|13289.3|13287.3|13285.2|13283.2|27
1651194090000|2022-04-29 01:01:30|13285.2|13283.2|13284.6|13282.6|13285.6|13283.6|13283.7|13281.7|15
1651194100000|2022-04-29 01:01:40|13284.3|13282.3|13284.8|13282.8|13285.2|13283.2|13284.2|13282.2|3
1651194110000|2022-04-29 01:01:50|13284.9|13282.9|13285.7|13283.7|13285.7|13283.7|13284.8|13282.8|8
1651194120000|2022-04-29 01:02:00|13285.4|13283.4|13283.8|13281.8|13285.6|13283.6|13283.4|13281.4|9
1651194130000|2022-04-29 01:02:10|13283.9|13281.9|13283.6|13281.6|13283.9|13281.9|13282.1|13280.1|17
1651194140000|2022-04-29 01:02:20|13284.1|13282.1|13284.7|13282.7|13284.8|13282.8|13283.9|13281.9|4
1651194150000|2022-04-29 01:02:30|13284.8|13282.8|13283.2|13281.2|13284.8|13282.8|13282.9|13280.9|5
1651194160000|2022-04-29 01:02:40|13283.3|13281.3|13283.3|13281.3|13283.6|13281.6|13282.7|13280.7|6
1651194170000|2022-04-29 01:02:50|13283.4|13281.4|13283.6|13281.6|13283.9|13281.9|13282.9|13280.9|4
1651194180000|2022-04-29 01:03:00|13283.3|13281.3|13283.8|13281.8|13284.3|13282.3|13282.9|13280.9|9
1651194190000|2022-04-29 01:03:10|13283.9|13281.9|13283.4|13281.4|13284.3|13282.3|13283.4|13281.4|2
1651194200000|2022-04-29 01:03:20|13283.3|13281.3|13282.3|13280.3|13283.3|13281.3|13281.9|13279.9|4
1651194210000|2022-04-29 01:03:30|13282.6|13280.6|13282.7|13280.7|13283.3|13281.3|13282.6|13280.6|5
1651194220000|2022-04-29 01:03:40|13282.6|13280.6|13284.2|13282.2|13284.2|13282.2|13282.3|13280.3|3
1651194230000|2022-04-29 01:03:50|13284.1|13282.1|13283.9|13281.9|13284.4|13282.4|13283.8|13281.8|2
1651194240000|2022-04-29 01:04:00|13284.1|13282.1|13283.3|13281.3|13284.1|13282.1|13283.3|13281.3|8
1651194250000|2022-04-29 01:04:10|13283.2|13281.2|13282.3|13280.3|13283.2|13281.2|13282.3|13280.3|10
1651194260000|2022-04-29 01:04:20|13282.4|13280.4|13284.6|13282.6|13284.6|13282.6|13282.4|13280.4|8
1651194270000|2022-04-29 01:04:30|13284.7|13282.7|13284.6|13282.6|13284.9|13282.9|13284.4|13282.4|1
1651194280000|2022-04-29 01:04:40|13284.4|13282.4|13282.7|13280.7|13284.4|13282.4|13282.7|13280.7|1
1651194290000|2022-04-29 01:04:50|13282.1|13280.1|13281.3|13279.3|13282.1|13280.1|13280.8|13278.8|10
1651194300000|2022-04-29 01:05:00|13281.2|13279.2|13282.3|13280.3|13282.3|13280.3|13281.1|13279.1|3
1651194310000|2022-04-29 01:05:10|13282.2|13280.2|13283.2|13281.2|13283.9|13281.9|13282.2|13280.2|3
1651194320000|2022-04-29 01:05:20|13283.1|13281.1|13282.7|13280.7|13283.1|13281.1|13282.6|13280.6|3
1651194330000|2022-04-29 01:05:30|13282.6|13280.6|13282.3|13280.3|13282.6|13280.6|13282.2|13280.2|5
1651194340000|2022-04-29 01:05:40|13282.4|13280.4|13282.3|13280.3|13282.6|13280.6|13282.1|13280.1|4
1651194350000|2022-04-29 01:05:50|13282.4|13280.4|13283.2|13281.2|13283.2|13281.2|13282.1|13280.1|10
1651194360000|2022-04-29 01:06:00|13283.1|13281.1|13283.4|13281.4|13283.7|13281.7|13283.1|13281.1|3
1651194370000|2022-04-29 01:06:10|13283.6|13281.6|13283.9|13281.9|13283.9|13281.9|13283.4|13281.4|3
1651194380000|2022-04-29 01:06:20|13284.8|13282.8|13285.1|13283.1|13286.2|13284.2|13284.8|13282.8|18
1651194390000|2022-04-29 01:06:30|13285.2|13283.2|13285.4|13283.4|13285.7|13283.7|13285.1|13283.1|0
1651194400000|2022-04-29 01:06:40|13285.6|13283.6|13284.6|13282.6|13285.6|13283.6|13283.7|13281.7|7
1651194410000|2022-04-29 01:06:50|13284.3|13282.3|13286.4|13284.4|13286.4|13284.4|13283.7|13281.7|12
1651194420000|2022-04-29 01:07:00|13286.3|13284.3|13285.6|13283.6|13286.7|13284.7|13285.6|13283.6|2
1651194430000|2022-04-29 01:07:10|13285.7|13283.7|13287.4|13285.4|13287.6|13285.6|13285.4|13283.4|10
1651194440000|2022-04-29 01:07:20|13288.3|13286.3|13287.8|13285.8|13288.7|13286.7|13287.7|13285.7|13
1651194450000|2022-04-29 01:07:30|13287.9|13285.9|13288.1|13286.1|13288.4|13286.4|13287.9|13285.9|5
1651194460000|2022-04-29 01:07:40|13288.2|13286.2|13289.1|13287.1|13289.2|13287.2|13288.2|13286.2|1
1651194470000|2022-04-29 01:07:50|13288.9|13286.9|13288.3|13286.3|13289.1|13287.1|13288.3|13286.3|1
1651194480000|2022-04-29 01:08:00|13288.4|13286.4|13289.3|13287.3|13289.6|13287.6|13288.2|13286.2|4
1651194490000|2022-04-29 01:08:10|13289.4|13287.4|13289.9|13287.9|13290.8|13288.8|13289.2|13287.2|36
1651194500000|2022-04-29 01:08:20|13290.1|13288.1|13290.1|13288.1|13290.3|13288.3|13289.9|13287.9|2
1651194510000|2022-04-29 01:08:30|13290.2|13288.2|13293.3|13291.3|13293.4|13291.4|13290.1|13288.1|27
1651194520000|2022-04-29 01:08:40|13293.2|13291.2|13291.9|13289.9|13293.3|13291.3|13291.4|13289.4|9
1651194530000|2022-04-29 01:08:50|13291.4|13289.4|13290.7|13288.7|13291.9|13289.9|13290.4|13288.4|22
1651194540000|2022-04-29 01:09:00|13290.8|13288.8|13288.4|13286.4|13290.8|13288.8|13287.7|13285.7|7
1651194550000|2022-04-29 01:09:10|13288.3|13286.3|13288.2|13286.2|13288.7|13286.7|13287.9|13285.9|5
1651194560000|2022-04-29 01:09:20|13288.7|13286.7|13288.2|13286.2|13288.7|13286.7|13287.7|13285.7|5
1651194570000|2022-04-29 01:09:30|13288.1|13286.1|13288.1|13286.1|13288.6|13286.6|13288.1|13286.1|2
1651194580000|2022-04-29 01:09:40|13288.2|13286.2|13288.1|13286.1|13288.3|13286.3|13288.1|13286.1|1
1651194590000|2022-04-29 01:09:50|13288.2|13286.2|13290.6|13288.6|13290.6|13288.6|13288.2|13286.2|11
1651194600000|2022-04-29 01:10:00|13290.4|13288.4|13291.3|13289.3|13293.7|13291.7|13290.3|13288.3|21
1651194610000|2022-04-29 01:10:10|13291.2|13289.2|13291.4|13289.4|13291.9|13289.9|13290.8|13288.8|3
1651194620000|2022-04-29 01:10:20|13291.7|13289.7|13292.2|13290.2|13292.8|13290.8|13291.2|13289.2|3
1651194630000|2022-04-29 01:10:30|13292.1|13290.1|13292.8|13290.8|13292.8|13290.8|13291.7|13289.7|6
1651194640000|2022-04-29 01:10:40|13292.9|13290.9|13293.2|13291.2|13293.9|13291.9|13292.9|13290.9|11
1651194650000|2022-04-29 01:10:50|13293.3|13291.3|13293.6|13291.6|13293.7|13291.7|13293.2|13291.2|2
1651194660000|2022-04-29 01:11:00|13293.4|13291.4|13290.8|13288.8|13293.6|13291.6|13289.6|13287.6|44
1651194670000|2022-04-29 01:11:10|13291.1|13289.1|13288.7|13286.7|13291.1|13289.1|13288.6|13286.6|10
1651194680000|2022-04-29 01:11:20|13288.6|13286.6|13289.1|13287.1|13289.9|13287.9|13288.1|13286.1|24
1651194690000|2022-04-29 01:11:30|13288.9|13286.9|13285.8|13283.8|13288.9|13286.9|13285.8|13283.8|25
1651194700000|2022-04-29 01:11:40|13286.2|13284.2|13285.1|13283.1|13286.2|13284.2|13282.2|13280.2|44
1651194710000|2022-04-29 01:11:50|13285.2|13283.2|13285.2|13283.2|13285.7|13283.7|13284.7|13282.7|9
1651194720000|2022-04-29 01:12:00|13285.1|13283.1|13287.4|13285.4|13287.9|13285.9|13284.7|13282.7|9
1651194730000|2022-04-29 01:12:10|13287.6|13285.6|13288.9|13286.9|13290.2|13288.2|13287.2|13285.2|24
1651194740000|2022-04-29 01:12:20|13288.8|13286.8|13289.7|13287.7|13290.1|13288.1|13288.6|13286.6|6
1651194750000|2022-04-29 01:12:30|13289.8|13287.8|13290.4|13288.4|13290.6|13288.6|13289.8|13287.8|4
1651194760000|2022-04-29 01:12:40|13290.3|13288.3|13290.3|13288.3|13290.4|13288.4|13290.1|13288.1|1
1651194770000|2022-04-29 01:12:50|13290.2|13288.2|13289.7|13287.7|13291.8|13289.8|13288.4|13286.4|19
1651194780000|2022-04-29 01:13:00|13289.8|13287.8|13288.8|13286.8|13290.2|13288.2|13288.7|13286.7|4
1651194800000|2022-04-29 01:13:20|13289.2|13287.2|13288.2|13286.2|13289.2|13287.2|13288.1|13286.1|2
1651194810000|2022-04-29 01:13:30|13287.9|13285.9|13288.9|13286.9|13288.9|13286.9|13287.8|13285.8|5
1651194820000|2022-04-29 01:13:40|13289.1|13287.1|13288.9|13286.9|13290.7|13288.7|13288.8|13286.8|45
1651194830000|2022-04-29 01:13:50|13289.1|13287.1|13287.8|13285.8|13289.4|13287.4|13287.6|13285.6|5
1651194840000|2022-04-29 01:14:00|13287.9|13285.9|13288.1|13286.1|13289.8|13287.8|13286.7|13284.7|45
1651194850000|2022-04-29 01:14:10|13288.3|13286.3|13287.1|13285.1|13288.4|13286.4|13286.9|13284.9|25
1651194860000|2022-04-29 01:14:20|13286.9|13284.9|13286.3|13284.3|13287.4|13285.4|13286.3|13284.3|6
1651194870000|2022-04-29 01:14:30|13286.2|13284.2|13285.1|13283.1|13286.2|13284.2|13284.6|13282.6|6
1651194880000|2022-04-29 01:14:40|13284.9|13282.9|13283.6|13281.6|13285.3|13283.3|13283.1|13281.1|6
1651194890000|2022-04-29 01:14:50|13283.7|13281.7|13284.8|13282.8|13285.4|13283.4|13282.9|13280.9|17
1651194900000|2022-04-29 01:15:00|13284.9|13282.9|13284.2|13282.2|13286.1|13284.1|13282.6|13280.6|42
1651194910000|2022-04-29 01:15:10|13284.3|13282.3|13285.9|13283.9|13285.9|13283.9|13283.9|13281.9|11
1651194920000|2022-04-29 01:15:20|13285.8|13283.8|13283.9|13281.9|13285.8|13283.8|13283.9|13281.9|26
1651194930000|2022-04-29 01:15:30|13283.8|13281.8|13284.3|13282.3|13285.1|13283.1|13283.4|13281.4|9
1651194940000|2022-04-29 01:15:40|13284.9|13282.9|13286.9|13284.9|13287.8|13285.8|13284.7|13282.7|16
1651194950000|2022-04-29 01:15:50|13286.8|13284.8|13284.9|13282.9|13286.9|13284.9|13284.9|13282.9|9
1651194960000|2022-04-29 01:16:00|13284.1|13282.1|13283.2|13281.2|13284.9|13282.9|13283.1|13281.1|18
1651194970000|2022-04-29 01:16:10|13283.1|13281.1|13281.4|13279.4|13283.3|13281.3|13281.3|13279.3|4
1651194980000|2022-04-29 01:16:20|13281.3|13279.3|13281.7|13279.7|13282.2|13280.2|13281.3|13279.3|3
1651194990000|2022-04-29 01:16:30|13281.6|13279.6|13281.8|13279.8|13282.4|13280.4|13281.6|13279.6|7
1651195000000|2022-04-29 01:16:40|13281.7|13279.7|13279.7|13277.7|13281.7|13279.7|13278.7|13276.7|25
1651195010000|2022-04-29 01:16:50|13279.8|13277.8|13280.2|13278.2|13280.2|13278.2|13279.7|13277.7|0
1651195020000|2022-04-29 01:17:00|13280.3|13278.3|13282.1|13280.1|13282.1|13280.1|13280.2|13278.2|4
1651195030000|2022-04-29 01:17:10|13282.2|13280.2|13284.4|13282.4|13285.4|13283.4|13282.2|13280.2|16
1651195040000|2022-04-29 01:17:20|13283.8|13281.8|13283.8|13281.8|13285.3|13283.3|13283.8|13281.8|7
1651195050000|2022-04-29 01:17:30|13283.9|13281.9|13284.1|13282.1|13284.6|13282.6|13283.6|13281.6|9
1651195060000|2022-04-29 01:17:40|13284.2|13282.2|13285.4|13283.4|13286.4|13284.4|13284.1|13282.1|5
1651195070000|2022-04-29 01:17:50|13285.6|13283.6|13285.3|13283.3|13285.6|13283.6|13284.7|13282.7|0
1651195080000|2022-04-29 01:18:00|13285.2|13283.2|13285.7|13283.7|13285.8|13283.8|13284.8|13282.8|4
1651195090000|2022-04-29 01:18:10|13286.1|13284.1|13285.3|13283.3|13286.6|13284.6|13285.2|13283.2|5
1651195100000|2022-04-29 01:18:20|13285.2|13283.2|13286.1|13284.1|13286.1|13284.1|13285.1|13283.1|1
1651195110000|2022-04-29 01:18:30|13285.9|13283.9|13286.2|13284.2|13286.2|13284.2|13284.9|13282.9|7
1651195120000|2022-04-29 01:18:40|13286.7|13284.7|13286.9|13284.9|13287.3|13285.3|13286.3|13284.3|3
1651195130000|2022-04-29 01:18:50|13286.8|13284.8|13288.9|13286.9|13289.6|13287.6|13286.8|13284.8|19
1651195140000|2022-04-29 01:19:00|13289.3|13287.3|13290.3|13288.3|13290.3|13288.3|13289.2|13287.2|6
1651195150000|2022-04-29 01:19:10|13290.2|13288.2|13289.3|13287.3|13290.2|13288.2|13288.7|13286.7|5
1651195160000|2022-04-29 01:19:20|13289.2|13287.2|13296.2|13294.2|13297.2|13295.2|13288.9|13286.9|96
1651195170000|2022-04-29 01:19:30|13296.3|13294.3|13304.2|13302.2|13310.6|13308.6|13296.2|13294.2|443
1651195180000|2022-04-29 01:19:40|13304.7|13302.7|13304.7|13302.7|13307.1|13305.1|13304.3|13302.3|56
1651195190000|2022-04-29 01:19:50|13304.8|13302.8|13305.8|13303.8|13306.6|13304.6|13304.8|13302.8|36
1651195200000|2022-04-29 01:20:00|13305.7|13303.7|13307.7|13305.7|13308.3|13306.3|13304.9|13302.9|41
1651195210000|2022-04-29 01:20:10|13307.4|13305.4|13308.9|13306.9|13310.4|13308.4|13307.4|13305.4|100
1651195220000|2022-04-29 01:20:20|13309.2|13307.2|13306.1|13304.1|13309.2|13307.2|13305.7|13303.7|19
1651195230000|2022-04-29 01:20:30|13306.2|13304.2|13305.8|13303.8|13306.3|13304.3|13305.1|13303.1|15
1651195240000|2022-04-29 01:20:40|13305.6|13303.6|13304.8|13302.8|13305.7|13303.7|13304.3|13302.3|9
1651195250000|2022-04-29 01:20:50|13304.9|13302.9|13306.1|13304.1|13306.2|13304.2|13304.4|13302.4|13
1651195260000|2022-04-29 01:21:00|13305.2|13303.2|13303.2|13301.2|13305.2|13303.2|13303.2|13301.2|18
1651195270000|2022-04-29 01:21:10|13302.9|13300.9|13299.2|13297.2|13303.1|13301.1|13299.2|13297.2|49
1651195280000|2022-04-29 01:21:20|13299.1|13297.1|13299.6|13297.6|13299.6|13297.6|13298.4|13296.4|9
1651195290000|2022-04-29 01:21:30|13299.2|13297.2|13298.9|13296.9|13299.6|13297.6|13298.7|13296.7|11
1651195300000|2022-04-29 01:21:40|13298.8|13296.8|13298.2|13296.2|13298.9|13296.9|13297.9|13295.9|10
1651195310000|2022-04-29 01:21:50|13298.3|13296.3|13299.3|13297.3|13299.7|13297.7|13298.3|13296.3|8
1651195320000|2022-04-29 01:22:00|13298.8|13296.8|13297.6|13295.6|13299.1|13297.1|13297.4|13295.4|43
1651195330000|2022-04-29 01:22:10|13297.4|13295.4|13295.3|13293.3|13297.4|13295.4|13295.2|13293.2|18
1651195340000|2022-04-29 01:22:20|13295.4|13293.4|13295.8|13293.8|13295.8|13293.8|13295.2|13293.2|4
1651195350000|2022-04-29 01:22:30|13295.7|13293.7|13295.6|13293.6|13295.7|13293.7|13295.3|13293.3|4
1651195360000|2022-04-29 01:22:40|13295.7|13293.7|13293.9|13291.9|13295.7|13293.7|13293.2|13291.2|21
1651195370000|2022-04-29 01:22:50|13293.8|13291.8|13295.1|13293.1|13297.3|13295.3|13293.8|13291.8|31
1651195380000|2022-04-29 01:23:00|13295.2|13293.2|13296.7|13294.7|13297.2|13295.2|13294.6|13292.6|12
1651195390000|2022-04-29 01:23:10|13297.2|13295.2|13298.4|13296.4|13299.4|13297.4|13296.7|13294.7|11
1651195400000|2022-04-29 01:23:20|13298.6|13296.6|13298.2|13296.2|13299.2|13297.2|13297.7|13295.7|3
1651195410000|2022-04-29 01:23:30|13298.3|13296.3|13298.1|13296.1|13298.4|13296.4|13297.2|13295.2|7
1651195420000|2022-04-29 01:23:40|13298.2|13296.2|13298.7|13296.7|13299.3|13297.3|13297.9|13295.9|7
1651195430000|2022-04-29 01:23:50|13298.6|13296.6|13298.9|13296.9|13299.2|13297.2|13298.2|13296.2|5
1651195440000|2022-04-29 01:24:00|13298.8|13296.8|13301.3|13299.3|13301.3|13299.3|13298.8|13296.8|18
1651195450000|2022-04-29 01:24:10|13301.4|13299.4|13303.6|13301.6|13303.7|13301.7|13301.3|13299.3|10
1651195460000|2022-04-29 01:24:20|13303.7|13301.7|13304.4|13302.4|13304.4|13302.4|13302.7|13300.7|14
1651195470000|2022-04-29 01:24:30|13304.7|13302.7|13305.4|13303.4|13305.7|13303.7|13304.4|13302.4|9
1651195480000|2022-04-29 01:24:40|13305.8|13303.8|13305.3|13303.3|13306.1|13304.1|13305.3|13303.3|13
1651195490000|2022-04-29 01:24:50|13305.2|13303.2|13303.8|13301.8|13305.6|13303.6|13303.8|13301.8|8
1651195500000|2022-04-29 01:25:00|13303.9|13301.9|13303.7|13301.7|13304.7|13302.7|13303.6|13301.6|7
1651195510000|2022-04-29 01:25:10|13303.9|13301.9|13302.8|13300.8|13304.2|13302.2|13302.8|13300.8|6
1651195520000|2022-04-29 01:25:20|13303.1|13301.1|13303.1|13301.1|13304.2|13302.2|13302.9|13300.9|4
1651195530000|2022-04-29 01:25:30|13303.2|13301.2|13306.6|13304.6|13306.6|13304.6|13302.9|13300.9|22
1651195540000|2022-04-29 01:25:40|13305.7|13303.7|13312.6|13310.6|13312.6|13310.6|13304.7|13302.7|40
1651195550000|2022-04-29 01:25:50|13312.3|13310.3|13312.1|13310.1|13312.6|13310.6|13310.6|13308.6|25
1651195560000|2022-04-29 01:26:00|13312.2|13310.2|13318.6|13316.6|13318.9|13316.9|13312.2|13310.2|86
1651195570000|2022-04-29 01:26:10|13318.4|13316.4|13316.1|13314.1|13318.6|13316.6|13314.7|13312.7|32
1651195580000|2022-04-29 01:26:20|13315.9|13313.9|13313.3|13311.3|13316.4|13314.4|13312.8|13310.8|38
1651195590000|2022-04-29 01:26:30|13313.1|13311.1|13313.8|13311.8|13314.3|13312.3|13313.1|13311.1|15
1651195600000|2022-04-29 01:26:40|13313.6|13311.6|13312.6|13310.6|13314.2|13312.2|13312.6|13310.6|12
1651195610000|2022-04-29 01:26:50|13312.1|13310.1|13313.2|13311.2|13313.3|13311.3|13310.7|13308.7|27
1651195620000|2022-04-29 01:27:00|13313.3|13311.3|13312.7|13310.7|13313.3|13311.3|13312.7|13310.7|4
1651195630000|2022-04-29 01:27:10|13312.6|13310.6|13311.3|13309.3|13312.6|13310.6|13311.3|13309.3|8
1651195640000|2022-04-29 01:27:20|13311.2|13309.2|13309.9|13307.9|13311.3|13309.3|13308.9|13306.9|21
1651195650000|2022-04-29 01:27:30|13309.4|13307.4|13310.3|13308.3|13310.8|13308.8|13308.8|13306.8|23
1651195660000|2022-04-29 01:27:40|13310.9|13308.9|13313.3|13311.3|13313.4|13311.4|13310.7|13308.7|16
1651195670000|2022-04-29 01:27:50|13313.4|13311.4|13314.3|13312.3|13314.3|13312.3|13313.3|13311.3|5
1651195680000|2022-04-29 01:28:00|13314.2|13312.2|13313.7|13311.7|13314.4|13312.4|13313.7|13311.7|5
1651195690000|2022-04-29 01:28:10|13312.8|13310.8|13311.2|13309.2|13312.9|13310.9|13311.1|13309.1|18
1651195700000|2022-04-29 01:28:20|13311.6|13309.6|13309.3|13307.3|13311.6|13309.6|13309.3|13307.3|6
1651195710000|2022-04-29 01:28:30|13309.6|13307.6|13309.6|13307.6|13309.8|13307.8|13309.3|13307.3|3
1651195720000|2022-04-29 01:28:40|13309.9|13307.9|13313.7|13311.7|13313.8|13311.8|13309.9|13307.9|17
1651195730000|2022-04-29 01:28:50|13313.8|13311.8|13313.9|13311.9|13313.9|13311.9|13312.3|13310.3|34
1651195740000|2022-04-29 01:29:00|13314.1|13312.1|13313.1|13311.1|13314.2|13312.2|13312.7|13310.7|9
1651195750000|2022-04-29 01:29:10|13318.7|13316.7|13322.2|13320.2|13323.4|13321.4|13318.7|13316.7|92
1651195760000|2022-04-29 01:29:20|13322.7|13320.7|13321.4|13319.4|13323.3|13321.3|13320.4|13318.4|29
1651195770000|2022-04-29 01:29:30|13321.6|13319.6|13316.2|13314.2|13321.6|13319.6|13315.2|13313.2|42
1651195780000|2022-04-29 01:29:40|13316.3|13314.3|13317.6|13315.6|13318.3|13316.3|13316.3|13314.3|5
1651195790000|2022-04-29 01:29:50|13317.7|13315.7|13316.9|13314.9|13318.1|13316.1|13316.8|13314.8|13
1651195800000|2022-04-29 01:30:00|13317.3|13315.3|13319.7|13317.7|13319.7|13317.7|13317.1|13315.1|22
1651195810000|2022-04-29 01:30:10|13319.6|13317.6|13326.2|13324.2|13328.3|13326.3|13318.9|13316.9|83
1651195820000|2022-04-29 01:30:20|13326.3|13324.3|13324.9|13322.9|13327.4|13325.4|13323.7|13321.7|30
1651195830000|2022-04-29 01:30:30|13325.1|13323.1|13333.3|13331.3|13333.6|13331.6|13324.9|13322.9|104
1651195840000|2022-04-29 01:30:40|13333.2|13331.2|13328.6|13326.6|13334.7|13332.7|13328.1|13326.1|80
1651195850000|2022-04-29 01:30:50|13328.4|13326.4|13330.2|13328.2|13330.7|13328.7|13326.1|13324.1|28
1651195860000|2022-04-29 01:31:00|13330.6|13328.6|13326.2|13324.2|13330.6|13328.6|13326.1|13324.1|50
1651195870000|2022-04-29 01:31:10|13325.9|13323.9|13327.2|13325.2|13327.2|13325.2|13323.3|13321.3|38
1651195880000|2022-04-29 01:31:20|13327.1|13325.1|13325.7|13323.7|13327.4|13325.4|13324.6|13322.6|34
1651195890000|2022-04-29 01:31:30|13325.6|13323.6|13323.3|13321.3|13325.7|13323.7|13323.3|13321.3|14
1651195900000|2022-04-29 01:31:40|13323.7|13321.7|13324.4|13322.4|13324.6|13322.6|13323.4|13321.4|17
1651195910000|2022-04-29 01:31:50|13324.3|13322.3|13323.7|13321.7|13324.6|13322.6|13323.6|13321.6|6
1651195920000|2022-04-29 01:32:00|13323.8|13321.8|13323.7|13321.7|13326.7|13324.7|13322.9|13320.9|28
1651195930000|2022-04-29 01:32:10|13323.3|13321.3|13323.3|13321.3|13324.8|13322.8|13322.7|13320.7|7
1651195940000|2022-04-29 01:32:20|13323.4|13321.4|13320.9|13318.9|13324.1|13322.1|13320.7|13318.7|16
1651195950000|2022-04-29 01:32:30|13322.2|13320.2|13322.4|13320.4|13322.9|13320.9|13321.6|13319.6|9
1651195960000|2022-04-29 01:32:40|13322.6|13320.6|13328.8|13326.8|13328.9|13326.9|13322.6|13320.6|44
1651195970000|2022-04-29 01:32:50|13328.7|13326.7|13331.4|13329.4|13331.7|13329.7|13328.3|13326.3|27
1651195980000|2022-04-29 01:33:00|13331.3|13329.3|13322.9|13320.9|13331.4|13329.4|13322.3|13320.3|36
1651195990000|2022-04-29 01:33:10|13322.4|13320.4|13322.1|13320.1|13323.2|13321.2|13320.3|13318.3|22
1651196000000|2022-04-29 01:33:20|13322.8|13320.8|13324.6|13322.6|13325.3|13323.3|13322.7|13320.7|12
1651196010000|2022-04-29 01:33:30|13324.1|13322.1|13325.4|13323.4|13325.9|13323.9|13324.1|13322.1|11
1651196020000|2022-04-29 01:33:40|13325.3|13323.3|13326.7|13324.7|13326.7|13324.7|13324.8|13322.8|20
1651196030000|2022-04-29 01:33:50|13326.8|13324.8|13327.1|13325.1|13327.6|13325.6|13325.9|13323.9|5
1651196040000|2022-04-29 01:34:00|13327.2|13325.2|13329.1|13327.1|13329.1|13327.1|13325.3|13323.3|22
1651196050000|2022-04-29 01:34:10|13329.2|13327.2|13327.4|13325.4|13329.9|13327.9|13327.4|13325.4|7
1651196060000|2022-04-29 01:34:20|13327.6|13325.6|13326.8|13324.8|13328.8|13326.8|13326.7|13324.7|8
1651196070000|2022-04-29 01:34:30|13326.9|13324.9|13327.4|13325.4|13327.4|13325.4|13326.8|13324.8|2
1651196080000|2022-04-29 01:34:40|13328.4|13326.4|13330.8|13328.8|13330.8|13328.8|13327.1|13325.1|31
1651196090000|2022-04-29 01:34:50|13330.7|13328.7|13332.7|13330.7|13332.7|13330.7|13330.2|13328.2|27
1651196100000|2022-04-29 01:35:00|13333.1|13331.1|13332.3|13330.3|13334.2|13332.2|13332.2|13330.2|37
1651196110000|2022-04-29 01:35:10|13331.9|13329.9|13332.4|13330.4|13332.7|13330.7|13331.4|13329.4|7
1651196120000|2022-04-29 01:35:20|13332.3|13330.3|13331.3|13329.3|13332.7|13330.7|13331.3|13329.3|12
1651196130000|2022-04-29 01:35:30|13331.2|13329.2|13332.8|13330.8|13333.4|13331.4|13330.2|13328.2|21
1651196140000|2022-04-29 01:35:40|13332.7|13330.7|13332.9|13330.9|13333.9|13331.9|13331.7|13329.7|14
1651196150000|2022-04-29 01:35:50|13333.1|13331.1|13333.7|13331.7|13334.6|13332.6|13332.9|13330.9|7
1651196160000|2022-04-29 01:36:00|13333.6|13331.6|13331.6|13329.6|13333.7|13331.7|13330.7|13328.7|17
1651196170000|2022-04-29 01:36:10|13331.8|13329.8|13330.8|13328.8|13331.8|13329.8|13329.9|13327.9|13
1651196180000|2022-04-29 01:36:20|13330.1|13328.1|13330.6|13328.6|13331.2|13329.2|13328.8|13326.8|26
1651196190000|2022-04-29 01:36:30|13330.3|13328.3|13329.9|13327.9|13331.1|13329.1|13329.8|13327.8|5
1651196200000|2022-04-29 01:36:40|13329.8|13327.8|13330.7|13328.7|13330.7|13328.7|13328.7|13326.7|13
1651196210000|2022-04-29 01:36:50|13330.4|13328.4|13334.7|13332.7|13334.7|13332.7|13330.2|13328.2|23
1651196220000|2022-04-29 01:37:00|13334.6|13332.6|13333.4|13331.4|13334.6|13332.6|13333.4|13331.4|9
1651196230000|2022-04-29 01:37:10|13333.6|13331.6|13337.1|13335.1|13337.4|13335.4|13333.6|13331.6|46
1651196240000|2022-04-29 01:37:20|13336.9|13334.9|13336.2|13334.2|13337.9|13335.9|13335.9|13333.9|14
1651196250000|2022-04-29 01:37:30|13336.1|13334.1|13333.9|13331.9|13336.2|13334.2|13333.7|13331.7|20
1651196260000|2022-04-29 01:37:40|13333.8|13331.8|13332.9|13330.9|13334.1|13332.1|13331.1|13329.1|11
1651196270000|2022-04-29 01:37:50|13333.2|13331.2|13333.7|13331.7|13333.9|13331.9|13331.9|13329.9|8
1651196280000|2022-04-29 01:38:00|13333.9|13331.9|13331.8|13329.8|13334.4|13332.4|13331.8|13329.8|28
1651196290000|2022-04-29 01:38:10|13332.4|13330.4|13333.1|13331.1|13333.6|13331.6|13331.9|13329.9|11
1651196300000|2022-04-29 01:38:20|13332.9|13330.9|13330.9|13328.9|13332.9|13330.9|13330.6|13328.6|6
1651196310000|2022-04-29 01:38:30|13331.1|13329.1|13332.6|13330.6|13332.6|13330.6|13330.3|13328.3|8
1651196320000|2022-04-29 01:38:40|13332.2|13330.2|13332.6|13330.6|13332.9|13330.9|13332.1|13330.1|6
1651196330000|2022-04-29 01:38:50|13332.2|13330.2|13333.2|13331.2|13333.3|13331.3|13332.2|13330.2|6
1651196340000|2022-04-29 01:39:00|13333.1|13331.1|13334.1|13332.1|13334.1|13332.1|13331.9|13329.9|13
1651196350000|2022-04-29 01:39:10|13333.6|13331.6|13334.7|13332.7|13335.2|13333.2|13333.6|13331.6|14
1651196360000|2022-04-29 01:39:20|13334.9|13332.9|13336.4|13334.4|13340.1|13338.1|13334.9|13332.9|50
1651196370000|2022-04-29 01:39:30|13336.7|13334.7|13334.4|13332.4|13336.7|13334.7|13334.1|13332.1|13
1651196380000|2022-04-29 01:39:40|13334.1|13332.1|13333.2|13331.2|13334.1|13332.1|13331.9|13329.9|20
1651196390000|2022-04-29 01:39:50|13333.1|13331.1|13335.3|13333.3|13335.3|13333.3|13332.6|13330.6|24
1651196400000|2022-04-29 01:40:00|13335.4|13333.4|13339.8|13337.8|13340.9|13338.9|13335.4|13333.4|40
1651196410000|2022-04-29 01:40:10|13339.9|13337.9|13337.8|13335.8|13340.3|13338.3|13337.2|13335.2|12
1651196420000|2022-04-29 01:40:20|13337.7|13335.7|13338.2|13336.2|13338.6|13336.6|13337.6|13335.6|1
1651196430000|2022-04-29 01:40:30|13338.1|13336.1|13337.4|13335.4|13338.3|13336.3|13336.7|13334.7|9
1651196440000|2022-04-29 01:40:40|13337.3|13335.3|13337.2|13335.2|13338.2|13336.2|13336.3|13334.3|6
1651196450000|2022-04-29 01:40:50|13337.1|13335.1|13334.2|13332.2|13337.1|13335.1|13334.1|13332.1|18
1651196460000|2022-04-29 01:41:00|13334.1|13332.1|13334.6|13332.6|13334.9|13332.9|13333.7|13331.7|9
1651196470000|2022-04-29 01:41:10|13334.2|13332.2|13335.1|13333.1|13335.1|13333.1|13333.9|13331.9|19
1651196480000|2022-04-29 01:41:20|13334.9|13332.9|13333.6|13331.6|13334.9|13332.9|13333.3|13331.3|8
1651196490000|2022-04-29 01:41:30|13333.4|13331.4|13333.1|13331.1|13334.2|13332.2|13332.8|13330.8|9
1651196500000|2022-04-29 01:41:40|13332.8|13330.8|13331.3|13329.3|13333.1|13331.1|13330.8|13328.8|17
1651196510000|2022-04-29 01:41:50|13331.1|13329.1|13331.7|13329.7|13332.2|13330.2|13331.1|13329.1|7
1651196520000|2022-04-29 01:42:00|13331.8|13329.8|13331.9|13329.9|13332.2|13330.2|13331.6|13329.6|3
1651196530000|2022-04-29 01:42:10|13331.8|13329.8|13334.4|13332.4|13334.4|13332.4|13331.7|13329.7|13
1651196540000|2022-04-29 01:42:20|13334.6|13332.6|13334.7|13332.7|13335.4|13333.4|13334.6|13332.6|1
1651196550000|2022-04-29 01:42:30|13334.6|13332.6|13337.8|13335.8|13337.8|13335.8|13334.6|13332.6|25
1651196560000|2022-04-29 01:42:40|13337.7|13335.7|13345.9|13343.9|13348.2|13346.2|13337.1|13335.1|114
1651196570000|2022-04-29 01:42:50|13345.8|13343.8|13343.6|13341.6|13345.9|13343.9|13343.2|13341.2|21
1651196580000|2022-04-29 01:43:00|13343.7|13341.7|13344.3|13342.3|13345.1|13343.1|13341.9|13339.9|35
1651196590000|2022-04-29 01:43:10|13344.4|13342.4|13345.1|13343.1|13345.9|13343.9|13343.9|13341.9|24
1651196600000|2022-04-29 01:43:20|13344.8|13342.8|13339.6|13337.6|13344.8|13342.8|13339.2|13337.2|37
1651196610000|2022-04-29 01:43:30|13339.4|13337.4|13338.4|13336.4|13339.4|13337.4|13336.2|13334.2|12
1651196620000|2022-04-29 01:43:40|13338.3|13336.3|13337.3|13335.3|13338.3|13336.3|13337.1|13335.1|7
1651196630000|2022-04-29 01:43:50|13337.2|13335.2|13334.9|13332.9|13337.3|13335.3|13334.9|13332.9|15
1651196640000|2022-04-29 01:44:00|13335.1|13333.1|13338.9|13336.9|13339.2|13337.2|13334.9|13332.9|17
1651196650000|2022-04-29 01:44:10|13339.3|13337.3|13339.4|13337.4|13339.4|13337.4|13338.2|13336.2|27
1651196660000|2022-04-29 01:44:20|13339.3|13337.3|13339.7|13337.7|13340.3|13338.3|13337.9|13335.9|13
1651196670000|2022-04-29 01:44:30|13339.6|13337.6|13342.8|13340.8|13343.1|13341.1|13339.4|13337.4|37
1651196680000|2022-04-29 01:44:40|13342.7|13340.7|13343.2|13341.2|13344.9|13342.9|13342.4|13340.4|14
1651196690000|2022-04-29 01:44:50|13343.1|13341.1|13342.4|13340.4|13343.8|13341.8|13342.1|13340.1|14
1651196700000|2022-04-29 01:45:00|13342.3|13340.3|13343.6|13341.6|13344.2|13342.2|13341.9|13339.9|10
1651196710000|2022-04-29 01:45:10|13343.4|13341.4|13344.3|13342.3|13344.6|13342.6|13342.8|13340.8|10
1651196720000|2022-04-29 01:45:20|13344.1|13342.1|13344.1|13342.1|13344.1|13342.1|13343.2|13341.2|10
1651196730000|2022-04-29 01:45:30|13343.9|13341.9|13342.7|13340.7|13343.9|13341.9|13342.6|13340.6|7
1651196740000|2022-04-29 01:45:40|13342.4|13340.4|13338.4|13336.4|13342.9|13340.9|13338.2|13336.2|31
1651196750000|2022-04-29 01:45:50|13338.3|13336.3|13338.4|13336.4|13338.7|13336.7|13337.4|13335.4|8
1651196760000|2022-04-29 01:46:00|13338.6|13336.6|13342.6|13340.6|13342.7|13340.7|13338.6|13336.6|25
1651196770000|2022-04-29 01:46:10|13342.7|13340.7|13342.4|13340.4|13342.9|13340.9|13341.9|13339.9|6
1651196780000|2022-04-29 01:46:20|13342.7|13340.7|13346.2|13344.2|13346.2|13344.2|13342.4|13340.4|25
1651196790000|2022-04-29 01:46:30|13346.1|13344.1|13345.8|13343.8|13346.6|13344.6|13345.6|13343.6|8
1651196800000|2022-04-29 01:46:40|13345.9|13343.9|13345.7|13343.7|13347.1|13345.1|13345.4|13343.4|9
1651196810000|2022-04-29 01:46:50|13345.8|13343.8|13343.8|13341.8|13346.3|13344.3|13343.6|13341.6|24
1651196820000|2022-04-29 01:47:00|13343.7|13341.7|13342.2|13340.2|13343.7|13341.7|13341.7|13339.7|16
1651196830000|2022-04-29 01:47:10|13341.9|13339.9|13341.4|13339.4|13341.9|13339.9|13339.3|13337.3|16
1651196840000|2022-04-29 01:47:20|13341.2|13339.2|13342.6|13340.6|13342.8|13340.8|13341.2|13339.2|8
1651196850000|2022-04-29 01:47:30|13342.7|13340.7|13343.1|13341.1|13344.7|13342.7|13342.6|13340.6|26
1651196860000|2022-04-29 01:47:40|13342.9|13340.9|13343.3|13341.3|13343.8|13341.8|13342.6|13340.6|4
1651196870000|2022-04-29 01:47:50|13342.9|13340.9|13340.8|13338.8|13343.1|13341.1|13340.7|13338.7|16
1651196880000|2022-04-29 01:48:00|13340.4|13338.4|13339.8|13337.8|13341.2|13339.2|13338.8|13336.8|40
1651196890000|2022-04-29 01:48:10|13339.7|13337.7|13338.4|13336.4|13339.8|13337.8|13337.7|13335.7|27
1651196900000|2022-04-29 01:48:20|13338.6|13336.6|13337.4|13335.4|13339.4|13337.4|13337.2|13335.2|19
1651196910000|2022-04-29 01:48:30|13337.9|13335.9|13339.4|13337.4|13339.6|13337.6|13337.7|13335.7|23
1651196920000|2022-04-29 01:48:40|13339.3|13337.3|13339.8|13337.8|13339.9|13337.9|13339.1|13337.1|1
1651196930000|2022-04-29 01:48:50|13340.8|13338.8|13341.6|13339.6|13342.2|13340.2|13340.7|13338.7|9
1651196940000|2022-04-29 01:49:00|13341.4|13339.4|13340.7|13338.7|13342.6|13340.6|13340.2|13338.2|5
1651196950000|2022-04-29 01:49:10|13340.6|13338.6|13338.4|13336.4|13340.6|13338.6|13338.1|13336.1|18
1651196960000|2022-04-29 01:49:20|13338.7|13336.7|13340.4|13338.4|13340.7|13338.7|13338.4|13336.4|13
1651196970000|2022-04-29 01:49:30|13340.6|13338.6|13339.3|13337.3|13340.7|13338.7|13338.3|13336.3|21
1651196980000|2022-04-29 01:49:40|13339.4|13337.4|13338.8|13336.8|13340.1|13338.1|13338.8|13336.8|5
1651196990000|2022-04-29 01:49:50|13338.7|13336.7|13337.2|13335.2|13338.7|13336.7|13337.2|13335.2|8
1651197000000|2022-04-29 01:50:00|13337.3|13335.3|13337.9|13335.9|13338.1|13336.1|13336.7|13334.7|10
1651197010000|2022-04-29 01:50:10|13338.1|13336.1|13338.9|13336.9|13339.8|13337.8|13337.9|13335.9|12
1651197020000|2022-04-29 01:50:20|13339.1|13337.1|13338.9|13336.9|13339.1|13337.1|13338.1|13336.1|20
1651197030000|2022-04-29 01:50:30|13339.4|13337.4|13335.8|13333.8|13339.6|13337.6|13335.7|13333.7|38
1651197040000|2022-04-29 01:50:40|13335.9|13333.9|13338.7|13336.7|13338.8|13336.8|13335.7|13333.7|23
1651197050000|2022-04-29 01:50:50|13338.2|13336.2|13338.7|13336.7|13338.8|13336.8|13336.4|13334.4|35
1651197060000|2022-04-29 01:51:00|13338.9|13336.9|13335.7|13333.7|13338.9|13336.9|13335.6|13333.6|35
1651197070000|2022-04-29 01:51:10|13335.6|13333.6|13334.2|13332.2|13335.7|13333.7|13333.8|13331.8|20
1651197080000|2022-04-29 01:51:20|13334.6|13332.6|13334.6|13332.6|13334.8|13332.8|13334.1|13332.1|10
1651197090000|2022-04-29 01:51:30|13334.4|13332.4|13334.7|13332.7|13335.1|13333.1|13333.9|13331.9|16
1651197100000|2022-04-29 01:51:40|13334.6|13332.6|13334.4|13332.4|13334.6|13332.6|13333.9|13331.9|5
1651197110000|2022-04-29 01:51:50|13334.3|13332.3|13330.4|13328.4|13334.9|13332.9|13330.2|13328.2|57
1651197120000|2022-04-29 01:52:00|13330.6|13328.6|13329.3|13327.3|13330.7|13328.7|13327.3|13325.3|43
1651197130000|2022-04-29 01:52:10|13329.6|13327.6|13329.1|13327.1|13329.8|13327.8|13328.8|13326.8|17
1651197140000|2022-04-29 01:52:20|13329.3|13327.3|13329.9|13327.9|13330.1|13328.1|13329.2|13327.2|12
1651197150000|2022-04-29 01:52:30|13329.8|13327.8|13330.6|13328.6|13330.8|13328.8|13329.6|13327.6|7
1651197160000|2022-04-29 01:52:40|13330.7|13328.7|13331.6|13329.6|13332.1|13330.1|13330.4|13328.4|14
1651197170000|2022-04-29 01:52:50|13331.4|13329.4|13330.2|13328.2|13331.6|13329.6|13329.7|13327.7|4
1651197180000|2022-04-29 01:53:00|13330.3|13328.3|13330.6|13328.6|13330.9|13328.9|13330.2|13328.2|2
1651197190000|2022-04-29 01:53:10|13330.4|13328.4|13332.3|13330.3|13332.4|13330.4|13330.2|13328.2|8
1651197200000|2022-04-29 01:53:20|13332.4|13330.4|13333.4|13331.4|13333.4|13331.4|13332.1|13330.1|1
1651197210000|2022-04-29 01:53:30|13333.3|13331.3|13334.8|13332.8|13334.8|13332.8|13333.3|13331.3|17
1651197220000|2022-04-29 01:53:40|13334.9|13332.9|13335.1|13333.1|13335.6|13333.6|13334.7|13332.7|4
1651197230000|2022-04-29 01:53:50|13335.2|13333.2|13333.7|13331.7|13335.6|13333.6|13333.7|13331.7|10
1651197240000|2022-04-29 01:54:00|13333.6|13331.6|13332.7|13330.7|13333.6|13331.6|13332.7|13330.7|5
1651197250000|2022-04-29 01:54:10|13332.6|13330.6|13331.6|13329.6|13333.3|13331.3|13331.6|13329.6|8
1651197260000|2022-04-29 01:54:20|13331.4|13329.4|13329.8|13327.8|13331.6|13329.6|13329.6|13327.6|11
1651197270000|2022-04-29 01:54:30|13329.7|13327.7|13331.3|13329.3|13331.4|13329.4|13329.7|13327.7|4
1651197280000|2022-04-29 01:54:40|13331.2|13329.2|13331.6|13329.6|13331.6|13329.6|13330.7|13328.7|8
1651197290000|2022-04-29 01:54:50|13332.1|13330.1|13330.3|13328.3|13332.1|13330.1|13330.3|13328.3|10
1651197300000|2022-04-29 01:55:00|13330.2|13328.2|13331.3|13329.3|13332.1|13330.1|13330.1|13328.1|12
1651197310000|2022-04-29 01:55:10|13331.2|13329.2|13330.2|13328.2|13331.3|13329.3|13329.9|13327.9|9
1651197320000|2022-04-29 01:55:20|13329.6|13327.6|13328.4|13326.4|13329.6|13327.6|13328.4|13326.4|23
1651197330000|2022-04-29 01:55:30|13329.9|13327.9|13330.1|13328.1|13330.2|13328.2|13329.6|13327.6|20
1651197340000|2022-04-29 01:55:40|13329.9|13327.9|13329.1|13327.1|13330.1|13328.1|13328.3|13326.3|11
1651197350000|2022-04-29 01:55:50|13328.9|13326.9|13329.8|13327.8|13330.1|13328.1|13328.7|13326.7|24
1651197360000|2022-04-29 01:56:00|13329.9|13327.9|13329.9|13327.9|13330.2|13328.2|13329.4|13327.4|5
1651197370000|2022-04-29 01:56:10|13329.8|13327.8|13330.3|13328.3|13330.4|13328.4|13329.7|13327.7|5
1651197380000|2022-04-29 01:56:20|13331.6|13329.6|13332.4|13330.4|13333.1|13331.1|13331.3|13329.3|18
1651197390000|2022-04-29 01:56:30|13333.1|13331.1|13330.7|13328.7|13333.2|13331.2|13330.1|13328.1|34
1651197400000|2022-04-29 01:56:40|13330.8|13328.8|13331.3|13329.3|13331.6|13329.6|13330.8|13328.8|7
1651197410000|2022-04-29 01:56:50|13331.1|13329.1|13330.7|13328.7|13331.3|13329.3|13330.6|13328.6|3
1651197420000|2022-04-29 01:57:00|13330.6|13328.6|13327.8|13325.8|13330.8|13328.8|13327.8|13325.8|14
1651197430000|2022-04-29 01:57:10|13328.3|13326.3|13328.3|13326.3|13328.6|13326.6|13327.8|13325.8|7
1651197440000|2022-04-29 01:57:20|13328.2|13326.2|13329.4|13327.4|13329.4|13327.4|13328.2|13326.2|8
1651197450000|2022-04-29 01:57:30|13329.3|13327.3|13330.1|13328.1|13330.1|13328.1|13328.6|13326.6|3
1651197460000|2022-04-29 01:57:40|13330.2|13328.2|13329.4|13327.4|13330.7|13328.7|13329.2|13327.2|10
1651197470000|2022-04-29 01:57:50|13329.3|13327.3|13329.4|13327.4|13329.6|13327.6|13329.1|13327.1|5
1651197480000|2022-04-29 01:58:00|13329.6|13327.6|13329.7|13327.7|13330.4|13328.4|13329.3|13327.3|4
1651197490000|2022-04-29 01:58:10|13329.6|13327.6|13328.6|13326.6|13330.2|13328.2|13328.3|13326.3|7
1651197500000|2022-04-29 01:58:20|13328.3|13326.3|13328.9|13326.9|13329.9|13327.9|13328.1|13326.1|24
1651197510000|2022-04-29 01:58:30|13328.8|13326.8|13327.7|13325.7|13328.9|13326.9|13327.6|13325.6|19
1651197520000|2022-04-29 01:58:40|13327.2|13325.2|13327.8|13325.8|13327.8|13325.8|13327.2|13325.2|6
1651197530000|2022-04-29 01:58:50|13328.3|13326.3|13327.8|13325.8|13328.4|13326.4|13327.8|13325.8|4
1651197540000|2022-04-29 01:59:00|13327.7|13325.7|13328.7|13326.7|13329.1|13327.1|13327.3|13325.3|13
1651197550000|2022-04-29 01:59:10|13329.7|13327.7|13328.7|13326.7|13331.4|13329.4|13328.4|13326.4|43
1651197560000|2022-04-29 01:59:20|13328.6|13326.6|13328.8|13326.8|13328.8|13326.8|13328.4|13326.4|0
1651197570000|2022-04-29 01:59:30|13328.7|13326.7|13328.8|13326.8|13328.8|13326.8|13328.4|13326.4|0
1651197580000|2022-04-29 01:59:40|13328.9|13326.9|13327.1|13325.1|13329.6|13327.6|13325.7|13323.7|75
1651197590000|2022-04-29 01:59:50|13327.2|13325.2|13324.4|13322.4|13327.7|13325.7|13324.4|13322.4|22
1651197600000|2022-04-29 02:00:00|13324.6|13322.6|13327.7|13325.7|13327.9|13325.9|13324.3|13322.3|26
1651197610000|2022-04-29 02:00:10|13327.8|13325.8|13327.3|13325.3|13328.7|13326.7|13327.3|13325.3|3
1651197620000|2022-04-29 02:00:20|13327.1|13325.1|13327.6|13325.6|13328.1|13326.1|13326.6|13324.6|7
1651197630000|2022-04-29 02:00:30|13327.4|13325.4|13327.4|13325.4|13328.2|13326.2|13326.8|13324.8|5
1651197640000|2022-04-29 02:00:40|13326.9|13324.9|13327.9|13325.9|13327.9|13325.9|13326.4|13324.4|8
1651197650000|2022-04-29 02:00:50|13327.8|13325.8|13328.3|13326.3|13329.4|13327.4|13327.7|13325.7|18
1651197660000|2022-04-29 02:01:00|13327.9|13325.9|13329.3|13327.3|13329.8|13327.8|13327.9|13325.9|10
1651197670000|2022-04-29 02:01:10|13329.2|13327.2|13329.7|13327.7|13329.8|13327.8|13328.7|13326.7|1
1651197680000|2022-04-29 02:01:20|13329.6|13327.6|13329.4|13327.4|13330.8|13328.8|13329.3|13327.3|20
1651197690000|2022-04-29 02:01:30|13329.6|13327.6|13329.1|13327.1|13329.7|13327.7|13327.6|13325.6|21
1651197700000|2022-04-29 02:01:40|13328.9|13326.9|13322.9|13320.9|13328.9|13326.9|13322.8|13320.8|83
1651197710000|2022-04-29 02:01:50|13322.8|13320.8|13323.8|13321.8|13324.3|13322.3|13322.4|13320.4|32
1651197720000|2022-04-29 02:02:00|13323.9|13321.9|13326.7|13324.7|13328.2|13326.2|13323.8|13321.8|19
1651197730000|2022-04-29 02:02:10|13326.4|13324.4|13324.4|13322.4|13326.9|13324.9|13324.2|13322.2|10
1651197740000|2022-04-29 02:02:20|13325.4|13323.4|13327.2|13325.2|13327.3|13325.3|13325.4|13323.4|13
1651197750000|2022-04-29 02:02:30|13327.1|13325.1|13325.8|13323.8|13327.1|13325.1|13325.6|13323.6|8
1651197760000|2022-04-29 02:02:40|13325.7|13323.7|13326.8|13324.8|13326.8|13324.8|13325.3|13323.3|7
1651197770000|2022-04-29 02:02:50|13326.7|13324.7|13328.7|13326.7|13328.9|13326.9|13326.2|13324.2|9
1651197780000|2022-04-29 02:03:00|13328.8|13326.8|13330.3|13328.3|13330.4|13328.4|13328.8|13326.8|11
1651197790000|2022-04-29 02:03:10|13330.4|13328.4|13331.3|13329.3|13332.6|13330.6|13330.4|13328.4|23
1651197800000|2022-04-29 02:03:20|13331.2|13329.2|13330.6|13328.6|13331.3|13329.3|13330.2|13328.2|3
1651197810000|2022-04-29 02:03:30|13330.7|13328.7|13330.3|13328.3|13331.2|13329.2|13330.3|13328.3|3
1651197820000|2022-04-29 02:03:40|13330.6|13328.6|13328.7|13326.7|13330.7|13328.7|13328.4|13326.4|6
1651197830000|2022-04-29 02:03:50|13328.6|13326.6|13328.3|13326.3|13328.7|13326.7|13327.7|13325.7|6
1651197840000|2022-04-29 02:04:00|13328.2|13326.2|13328.8|13326.8|13328.9|13326.9|13327.7|13325.7|8
1651197850000|2022-04-29 02:04:10|13328.9|13326.9|13329.7|13327.7|13329.8|13327.8|13328.9|13326.9|4
1651197860000|2022-04-29 02:04:20|13329.6|13327.6|13329.3|13327.3|13329.8|13327.8|13329.2|13327.2|4
1651197870000|2022-04-29 02:04:30|13329.4|13327.4|13328.8|13326.8|13329.4|13327.4|13328.8|13326.8|0
1651197880000|2022-04-29 02:04:40|13328.4|13326.4|13328.8|13326.8|13329.1|13327.1|13327.9|13325.9|6
1651197890000|2022-04-29 02:04:50|13328.7|13326.7|13329.1|13327.1|13329.4|13327.4|13328.7|13326.7|2
1651197900000|2022-04-29 02:05:00|13328.2|13326.2|13328.2|13326.2|13329.1|13327.1|13328.1|13326.1|10
1651197910000|2022-04-29 02:05:10|13328.3|13326.3|13327.6|13325.6|13328.9|13326.9|13327.6|13325.6|15
1651197920000|2022-04-29 02:05:20|13327.4|13325.4|13328.3|13326.3|13328.6|13326.6|13325.7|13323.7|31
1651197930000|2022-04-29 02:05:30|13328.4|13326.4|13329.4|13327.4|13330.1|13328.1|13328.4|13326.4|9
1651197940000|2022-04-29 02:05:40|13328.7|13326.7|13327.2|13325.2|13329.3|13327.3|13327.1|13325.1|5
1651197950000|2022-04-29 02:05:50|13326.8|13324.8|13326.3|13324.3|13327.2|13325.2|13325.1|13323.1|15
1651197960000|2022-04-29 02:06:00|13326.9|13324.9|13326.7|13324.7|13328.6|13326.6|13326.7|13324.7|23
1651197970000|2022-04-29 02:06:10|13326.6|13324.6|13327.4|13325.4|13327.4|13325.4|13326.1|13324.1|8
1651197980000|2022-04-29 02:06:20|13327.3|13325.3|13328.9|13326.9|13329.4|13327.4|13327.2|13325.2|9
1651197990000|2022-04-29 02:06:30|13328.8|13326.8|13328.2|13326.2|13328.8|13326.8|13328.1|13326.1|5
1651198000000|2022-04-29 02:06:40|13327.6|13325.6|13327.2|13325.2|13327.8|13325.8|13326.7|13324.7|2
1651198010000|2022-04-29 02:06:50|13327.1|13325.1|13328.8|13326.8|13328.8|13326.8|13327.1|13325.1|4
1651198020000|2022-04-29 02:07:00|13328.7|13326.7|13327.7|13325.7|13328.8|13326.8|13327.7|13325.7|1
1651198030000|2022-04-29 02:07:10|13327.8|13325.8|13328.4|13326.4|13328.7|13326.7|13327.6|13325.6|1
1651198040000|2022-04-29 02:07:20|13327.8|13325.8|13328.3|13326.3|13328.4|13326.4|13327.8|13325.8|3
1651198050000|2022-04-29 02:07:30|13328.4|13326.4|13331.2|13329.2|13331.4|13329.4|13328.4|13326.4|17
1651198060000|2022-04-29 02:07:40|13331.3|13329.3|13330.9|13328.9|13331.9|13329.9|13330.8|13328.8|4
1651198070000|2022-04-29 02:07:50|13331.1|13329.1|13331.9|13329.9|13331.9|13329.9|13331.1|13329.1|6
1651198080000|2022-04-29 02:08:00|13331.8|13329.8|13333.7|13331.7|13333.7|13331.7|13331.4|13329.4|12
1651198090000|2022-04-29 02:08:10|13333.8|13331.8|13330.7|13328.7|13333.8|13331.8|13330.7|13328.7|14
1651198100000|2022-04-29 02:08:20|13330.8|13328.8|13329.8|13327.8|13330.9|13328.9|13329.6|13327.6|11
1651198110000|2022-04-29 02:08:30|13329.7|13327.7|13331.3|13329.3|13331.3|13329.3|13329.6|13327.6|2
1651198120000|2022-04-29 02:08:40|13331.4|13329.4|13331.6|13329.6|13331.9|13329.9|13331.3|13329.3|3
1651198130000|2022-04-29 02:08:50|13331.9|13329.9|13332.2|13330.2|13333.3|13331.3|13331.6|13329.6|31
1651198140000|2022-04-29 02:09:00|13332.1|13330.1|13333.1|13331.1|13334.4|13332.4|13331.7|13329.7|9
1651198150000|2022-04-29 02:09:10|13333.3|13331.3|13332.8|13330.8|13334.1|13332.1|13332.7|13330.7|5
1651198160000|2022-04-29 02:09:20|13332.6|13330.6|13332.4|13330.4|13332.6|13330.6|13331.8|13329.8|9
1651198170000|2022-04-29 02:09:30|13332.3|13330.3|13331.3|13329.3|13332.3|13330.3|13330.9|13328.9|4
1651198180000|2022-04-29 02:09:40|13331.4|13329.4|13332.9|13330.9|13333.7|13331.7|13331.2|13329.2|13
1651198190000|2022-04-29 02:09:50|13333.1|13331.1|13332.7|13330.7|13333.6|13331.6|13332.6|13330.6|18
1651198200000|2022-04-29 02:10:00|13332.1|13330.1|13333.1|13331.1|13333.2|13331.2|13332.1|13330.1|14
1651198210000|2022-04-29 02:10:10|13333.2|13331.2|13331.6|13329.6|13333.2|13331.2|13331.6|13329.6|10
1651198220000|2022-04-29 02:10:20|13331.8|13329.8|13332.4|13330.4|13332.6|13330.6|13331.1|13329.1|11
1651198230000|2022-04-29 02:10:30|13332.6|13330.6|13334.8|13332.8|13334.8|13332.8|13332.4|13330.4|14
1651198240000|2022-04-29 02:10:40|13334.9|13332.9|13334.2|13332.2|13335.3|13333.3|13333.9|13331.9|13
1651198250000|2022-04-29 02:10:50|13334.3|13332.3|13334.3|13332.3|13334.6|13332.6|13333.6|13331.6|8
1651198260000|2022-04-29 02:11:00|13334.4|13332.4|13335.7|13333.7|13336.1|13334.1|13334.3|13332.3|20
1651198270000|2022-04-29 02:11:10|13335.6|13333.6|13335.3|13333.3|13336.1|13334.1|13335.2|13333.2|8
1651198280000|2022-04-29 02:11:20|13335.4|13333.4|13334.6|13332.6|13335.4|13333.4|13333.7|13331.7|9
1651198290000|2022-04-29 02:11:30|13334.4|13332.4|13335.8|13333.8|13335.8|13333.8|13334.2|13332.2|10
1651198300000|2022-04-29 02:11:40|13335.9|13333.9|13335.6|13333.6|13336.2|13334.2|13335.3|13333.3|6
1651198310000|2022-04-29 02:11:50|13335.3|13333.3|13334.7|13332.7|13335.4|13333.4|13334.3|13332.3|5
1651198320000|2022-04-29 02:12:00|13334.8|13332.8|13332.7|13330.7|13334.8|13332.8|13331.8|13329.8|35
1651198330000|2022-04-29 02:12:10|13332.6|13330.6|13332.3|13330.3|13332.8|13330.8|13332.1|13330.1|12
1651198340000|2022-04-29 02:12:20|13332.2|13330.2|13330.7|13328.7|13332.4|13330.4|13330.2|13328.2|10
1651198350000|2022-04-29 02:12:30|13330.6|13328.6|13328.8|13326.8|13330.6|13328.6|13328.2|13326.2|27
1651198360000|2022-04-29 02:12:40|13328.3|13326.3|13328.3|13326.3|13328.9|13326.9|13327.6|13325.6|16
1651198370000|2022-04-29 02:12:50|13327.7|13325.7|13327.4|13325.4|13327.9|13325.9|13327.3|13325.3|13
1651198380000|2022-04-29 02:13:00|13327.3|13325.3|13326.3|13324.3|13327.3|13325.3|13325.6|13323.6|31
1651198390000|2022-04-29 02:13:10|13326.2|13324.2|13326.1|13324.1|13327.1|13325.1|13325.8|13323.8|14
1651198400000|2022-04-29 02:13:20|13325.9|13323.9|13325.8|13323.8|13326.1|13324.1|13325.7|13323.7|8
1651198410000|2022-04-29 02:13:30|13325.6|13323.6|13325.9|13323.9|13326.4|13324.4|13325.6|13323.6|16
1651198420000|2022-04-29 02:13:40|13325.8|13323.8|13323.4|13321.4|13326.1|13324.1|13323.3|13321.3|13
1651198430000|2022-04-29 02:13:50|13323.3|13321.3|13319.2|13317.2|13323.3|13321.3|13319.2|13317.2|56
1651198440000|2022-04-29 02:14:00|13318.6|13316.6|13316.8|13314.8|13318.6|13316.6|13316.6|13314.6|65
1651198450000|2022-04-29 02:14:10|13316.6|13314.6|13316.8|13314.8|13317.3|13315.3|13315.2|13313.2|40
1651198460000|2022-04-29 02:14:20|13316.4|13314.4|13315.7|13313.7|13316.4|13314.4|13315.4|13313.4|24
1651198470000|2022-04-29 02:14:30|13315.6|13313.6|13314.3|13312.3|13315.7|13313.7|13314.2|13312.2|26
1651198480000|2022-04-29 02:14:40|13314.7|13312.7|13312.7|13310.7|13314.9|13312.9|13312.6|13310.6|59
1651198490000|2022-04-29 02:14:50|13312.6|13310.6|13314.2|13312.2|13314.2|13312.2|13312.6|13310.6|28
1651198500000|2022-04-29 02:15:00|13315.6|13313.6|13314.3|13312.3|13315.6|13313.6|13313.9|13311.9|22
1651198510000|2022-04-29 02:15:10|13314.4|13312.4|13314.1|13312.1|13314.6|13312.6|13313.9|13311.9|5
1651198520000|2022-04-29 02:15:20|13313.9|13311.9|13315.6|13313.6|13316.1|13314.1|13313.9|13311.9|11
1651198530000|2022-04-29 02:15:30|13314.8|13312.8|13314.6|13312.6|13315.1|13313.1|13314.3|13312.3|6
1651198540000|2022-04-29 02:15:40|13314.4|13312.4|13316.1|13314.1|13316.1|13314.1|13314.4|13312.4|4
1651198550000|2022-04-29 02:15:50|13315.8|13313.8|13315.7|13313.7|13316.1|13314.1|13315.6|13313.6|0
1651198560000|2022-04-29 02:16:00|13315.8|13313.8|13319.9|13317.9|13319.9|13317.9|13315.8|13313.8|27
1651198570000|2022-04-29 02:16:10|13319.8|13317.8|13320.9|13318.9|13321.3|13319.3|13319.3|13317.3|3
1651198580000|2022-04-29 02:16:20|13321.1|13319.1|13319.6|13317.6|13321.2|13319.2|13318.9|13316.9|14
1651198590000|2022-04-29 02:16:30|13319.3|13317.3|13318.9|13316.9|13319.3|13317.3|13318.6|13316.6|9
1651198600000|2022-04-29 02:16:40|13318.7|13316.7|13318.8|13316.8|13318.8|13316.8|13318.6|13316.6|3
1651198610000|2022-04-29 02:16:50|13318.7|13316.7|13317.9|13315.9|13318.7|13316.7|13317.8|13315.8|7
1651198620000|2022-04-29 02:17:00|13317.8|13315.8|13316.7|13314.7|13317.8|13315.8|13316.1|13314.1|17
1651198630000|2022-04-29 02:17:10|13316.8|13314.8|13317.1|13315.1|13318.2|13316.2|13316.6|13314.6|14
1651198640000|2022-04-29 02:17:20|13316.8|13314.8|13317.7|13315.7|13317.8|13315.8|13316.3|13314.3|12
1651198650000|2022-04-29 02:17:30|13317.8|13315.8|13319.3|13317.3|13319.7|13317.7|13317.8|13315.8|13
1651198660000|2022-04-29 02:17:40|13319.4|13317.4|13319.7|13317.7|13320.4|13318.4|13319.1|13317.1|7
1651198670000|2022-04-29 02:17:50|13319.6|13317.6|13319.8|13317.8|13320.2|13318.2|13319.4|13317.4|3
1651198680000|2022-04-29 02:18:00|13319.7|13317.7|13318.8|13316.8|13319.8|13317.8|13318.8|13316.8|4
1651198690000|2022-04-29 02:18:10|13318.9|13316.9|13318.6|13316.6|13319.1|13317.1|13318.3|13316.3|2
1651198700000|2022-04-29 02:18:20|13318.4|13316.4|13317.8|13315.8|13318.6|13316.6|13317.3|13315.3|3
1651198710000|2022-04-29 02:18:30|13317.9|13315.9|13316.7|13314.7|13318.4|13316.4|13316.7|13314.7|9
1651198720000|2022-04-29 02:18:40|13316.8|13314.8|13317.8|13315.8|13318.3|13316.3|13316.8|13314.8|2
1651198730000|2022-04-29 02:18:50|13317.7|13315.7|13317.6|13315.6|13317.7|13315.7|13317.4|13315.4|0
1651198740000|2022-04-29 02:19:00|13317.4|13315.4|13317.7|13315.7|13318.3|13316.3|13317.4|13315.4|6
1651198750000|2022-04-29 02:19:10|13317.6|13315.6|13317.4|13315.4|13318.3|13316.3|13317.4|13315.4|3
1651198760000|2022-04-29 02:19:20|13317.6|13315.6|13318.3|13316.3|13318.3|13316.3|13317.4|13315.4|4
1651198770000|2022-04-29 02:19:30|13318.4|13316.4|13319.8|13317.8|13320.3|13318.3|13318.4|13316.4|2
1651198780000|2022-04-29 02:19:40|13319.7|13317.7|13319.7|13317.7|13320.2|13318.2|13319.4|13317.4|3
1651198790000|2022-04-29 02:19:50|13319.6|13317.6|13318.9|13316.9|13319.6|13317.6|13318.7|13316.7|2
1651198800000|2022-04-29 02:20:00|13318.8|13316.8|13319.6|13317.6|13320.2|13318.2|13318.8|13316.8|7
1651198810000|2022-04-29 02:20:10|13319.4|13317.4|13319.2|13317.2|13319.6|13317.6|13318.9|13316.9|4
1651198820000|2022-04-29 02:20:20|13319.1|13317.1|13318.7|13316.7|13319.2|13317.2|13318.7|13316.7|4
1651198830000|2022-04-29 02:20:30|13318.6|13316.6|13317.3|13315.3|13318.6|13316.6|13317.1|13315.1|9
1651198840000|2022-04-29 02:20:40|13317.9|13315.9|13317.3|13315.3|13317.9|13315.9|13317.3|13315.3|5
1651198850000|2022-04-29 02:20:50|13317.2|13315.2|13317.3|13315.3|13317.7|13315.7|13317.1|13315.1|1
1651198860000|2022-04-29 02:21:00|13317.2|13315.2|13319.3|13317.3|13319.3|13317.3|13317.2|13315.2|9
1651198870000|2022-04-29 02:21:10|13319.2|13317.2|13318.2|13316.2|13319.2|13317.2|13318.2|13316.2|1
1651198880000|2022-04-29 02:21:20|13318.3|13316.3|13317.2|13315.2|13318.8|13316.8|13317.2|13315.2|26
1651198890000|2022-04-29 02:21:30|13317.1|13315.1|13317.7|13315.7|13318.1|13316.1|13316.9|13314.9|2
1651198900000|2022-04-29 02:21:40|13317.2|13315.2|13317.6|13315.6|13317.8|13315.8|13317.2|13315.2|21
1651198910000|2022-04-29 02:21:50|13317.4|13315.4|13318.2|13316.2|13318.8|13316.8|13317.4|13315.4|6
1651198920000|2022-04-29 02:22:00|13318.4|13316.4|13318.2|13316.2|13319.3|13317.3|13317.7|13315.7|19
1651198930000|2022-04-29 02:22:10|13318.1|13316.1|13318.8|13316.8|13319.4|13317.4|13318.1|13316.1|2
1651198940000|2022-04-29 02:22:20|13318.9|13316.9|13318.4|13316.4|13319.2|13317.2|13318.3|13316.3|5
1651198950000|2022-04-29 02:22:30|13318.3|13316.3|13318.3|13316.3|13318.8|13316.8|13318.3|13316.3|0
1651198960000|2022-04-29 02:22:40|13318.2|13316.2|13317.7|13315.7|13318.2|13316.2|13317.7|13315.7|3
1651198970000|2022-04-29 02:22:50|13317.2|13315.2|13318.6|13316.6|13318.6|13316.6|13317.1|13315.1|7
1651198980000|2022-04-29 02:23:00|13318.7|13316.7|13317.7|13315.7|13318.8|13316.8|13317.7|13315.7|7
1651198990000|2022-04-29 02:23:10|13317.4|13315.4|13317.2|13315.2|13317.6|13315.6|13317.2|13315.2|1
1651199000000|2022-04-29 02:23:20|13317.3|13315.3|13317.3|13315.3|13318.2|13316.2|13316.7|13314.7|22
1651199010000|2022-04-29 02:23:30|13317.2|13315.2|13317.3|13315.3|13317.4|13315.4|13317.1|13315.1|3
1651199020000|2022-04-29 02:23:40|13317.2|13315.2|13317.2|13315.2|13317.4|13315.4|13317.2|13315.2|0
1651199030000|2022-04-29 02:23:50|13317.3|13315.3|13318.6|13316.6|13319.1|13317.1|13317.1|13315.1|11
1651199040000|2022-04-29 02:24:00|13318.7|13316.7|13318.2|13316.2|13319.1|13317.1|13317.6|13315.6|10
1651199050000|2022-04-29 02:24:10|13318.1|13316.1|13318.3|13316.3|13318.4|13316.4|13317.4|13315.4|1
1651199060000|2022-04-29 02:24:20|13318.4|13316.4|13320.6|13318.6|13320.6|13318.6|13318.3|13316.3|21
1651199070000|2022-04-29 02:24:30|13320.4|13318.4|13320.4|13318.4|13320.4|13318.4|13319.9|13317.9|3
1651199080000|2022-04-29 02:24:40|13320.3|13318.3|13321.1|13319.1|13321.3|13319.3|13320.3|13318.3|20
1651199090000|2022-04-29 02:24:50|13320.9|13318.9|13320.9|13318.9|13320.9|13318.9|13320.4|13318.4|8
1651199100000|2022-04-29 02:25:00|13320.8|13318.8|13319.1|13317.1|13320.8|13318.8|13318.9|13316.9|3
1651199110000|2022-04-29 02:25:10|13318.9|13316.9|13317.3|13315.3|13319.2|13317.2|13316.6|13314.6|17
1651199120000|2022-04-29 02:25:20|13317.4|13315.4|13317.8|13315.8|13317.8|13315.8|13316.9|13314.9|7
1651199130000|2022-04-29 02:25:30|13317.7|13315.7|13316.7|13314.7|13317.7|13315.7|13316.3|13314.3|10
1651199140000|2022-04-29 02:25:40|13316.6|13314.6|13316.1|13314.1|13316.7|13314.7|13316.1|13314.1|9
1651199150000|2022-04-29 02:25:50|13315.9|13313.9|13314.9|13312.9|13316.1|13314.1|13314.9|13312.9|3
1651199160000|2022-04-29 02:26:00|13314.8|13312.8|13310.8|13308.8|13314.8|13312.8|13310.6|13308.6|38
1651199170000|2022-04-29 02:26:10|13311.1|13309.1|13308.9|13306.9|13311.1|13309.1|13308.6|13306.6|32
1651199180000|2022-04-29 02:26:20|13308.6|13306.6|13309.2|13307.2|13310.9|13308.9|13308.1|13306.1|49
1651199190000|2022-04-29 02:26:30|13309.1|13307.1|13306.2|13304.2|13309.3|13307.3|13305.3|13303.3|56
1651199200000|2022-04-29 02:26:40|13305.9|13303.9|13305.3|13303.3|13306.3|13304.3|13305.2|13303.2|26
1651199210000|2022-04-29 02:26:50|13305.4|13303.4|13306.6|13304.6|13306.7|13304.7|13304.8|13302.8|52
1651199220000|2022-04-29 02:27:00|13306.4|13304.4|13305.2|13303.2|13306.9|13304.9|13304.9|13302.9|22
1651199230000|2022-04-29 02:27:10|13305.1|13303.1|13305.6|13303.6|13305.8|13303.8|13304.9|13302.9|12
1651199240000|2022-04-29 02:27:20|13305.3|13303.3|13307.6|13305.6|13307.7|13305.7|13305.2|13303.2|29
1651199250000|2022-04-29 02:27:30|13307.4|13305.4|13306.6|13304.6|13307.6|13305.6|13306.6|13304.6|7
1651199260000|2022-04-29 02:27:40|13306.4|13304.4|13307.1|13305.1|13307.1|13305.1|13306.1|13304.1|32
1651199270000|2022-04-29 02:27:50|13307.4|13305.4|13307.3|13305.3|13307.8|13305.8|13307.1|13305.1|3
1651199280000|2022-04-29 02:28:00|13307.2|13305.2|13307.9|13305.9|13308.3|13306.3|13306.7|13304.7|14
1651199290000|2022-04-29 02:28:10|13307.8|13305.8|13308.1|13306.1|13308.4|13306.4|13307.8|13305.8|10
1651199300000|2022-04-29 02:28:20|13308.2|13306.2|13311.1|13309.1|13311.1|13309.1|13308.1|13306.1|15
1651199310000|2022-04-29 02:28:30|13311.2|13309.2|13310.4|13308.4|13311.2|13309.2|13310.4|13308.4|6
1651199320000|2022-04-29 02:28:40|13310.3|13308.3|13310.7|13308.7|13310.7|13308.7|13310.3|13308.3|2
1651199330000|2022-04-29 02:28:50|13310.9|13308.9|13312.1|13310.1|13312.3|13310.3|13310.8|13308.8|22
1651199340000|2022-04-29 02:29:00|13313.4|13311.4|13315.2|13313.2|13316.7|13314.7|13313.4|13311.4|25
1651199350000|2022-04-29 02:29:10|13315.1|13313.1|13314.3|13312.3|13315.1|13313.1|13313.9|13311.9|3
1651199360000|2022-04-29 02:29:20|13314.4|13312.4|13315.1|13313.1|13315.2|13313.2|13314.4|13312.4|8
1651199370000|2022-04-29 02:29:30|13314.7|13312.7|13315.8|13313.8|13316.1|13314.1|13313.9|13311.9|25
1651199380000|2022-04-29 02:29:40|13315.9|13313.9|13315.6|13313.6|13316.2|13314.2|13315.1|13313.1|5
1651199390000|2022-04-29 02:29:50|13315.8|13313.8|13316.9|13314.9|13317.2|13315.2|13315.8|13313.8|6
1651199400000|2022-04-29 02:30:00|13317.1|13315.1|13316.3|13314.3|13317.2|13315.2|13316.1|13314.1|5
1651199410000|2022-04-29 02:30:10|13314.8|13312.8|13312.4|13310.4|13315.3|13313.3|13312.3|13310.3|9
1651199420000|2022-04-29 02:30:20|13312.3|13310.3|13311.1|13309.1|13312.7|13310.7|13310.2|13308.2|9
1651199430000|2022-04-29 02:30:30|13310.8|13308.8|13310.6|13308.6|13311.4|13309.4|13310.6|13308.6|9
1651199440000|2022-04-29 02:30:40|13310.3|13308.3|13309.8|13307.8|13310.7|13308.7|13309.8|13307.8|5
1651199450000|2022-04-29 02:30:50|13309.9|13307.9|13310.1|13308.1|13310.1|13308.1|13309.7|13307.7|1
1651199460000|2022-04-29 02:31:00|13309.9|13307.9|13308.6|13306.6|13309.9|13307.9|13308.6|13306.6|10
1651199470000|2022-04-29 02:31:10|13308.7|13306.7|13308.8|13306.8|13309.3|13307.3|13308.2|13306.2|5
1651199480000|2022-04-29 02:31:20|13308.9|13306.9|13309.1|13307.1|13309.7|13307.7|13308.8|13306.8|7
1651199490000|2022-04-29 02:31:30|13309.2|13307.2|13310.3|13308.3|13312.1|13310.1|13308.8|13306.8|10
1651199500000|2022-04-29 02:31:40|13311.2|13309.2|13315.2|13313.2|13315.8|13313.8|13310.4|13308.4|76
1651199510000|2022-04-29 02:31:50|13314.8|13312.8|13314.6|13312.6|13315.6|13313.6|13314.4|13312.4|15
1651199520000|2022-04-29 02:32:00|13314.7|13312.7|13312.7|13310.7|13314.7|13312.7|13311.9|13309.9|13
1651199530000|2022-04-29 02:32:10|13312.8|13310.8|13311.2|13309.2|13313.3|13311.3|13310.8|13308.8|9
1651199540000|2022-04-29 02:32:20|13311.1|13309.1|13308.3|13306.3|13311.2|13309.2|13308.2|13306.2|13
1651199550000|2022-04-29 02:32:30|13308.4|13306.4|13307.9|13305.9|13308.7|13306.7|13307.8|13305.8|14
1651199560000|2022-04-29 02:32:40|13306.8|13304.8|13306.8|13304.8|13307.2|13305.2|13306.4|13304.4|23
1651199570000|2022-04-29 02:32:50|13306.7|13304.7|13307.3|13305.3|13307.6|13305.6|13306.2|13304.2|7
1651199580000|2022-04-29 02:33:00|13307.2|13305.2|13306.3|13304.3|13307.2|13305.2|13305.4|13303.4|13
1651199590000|2022-04-29 02:33:10|13306.2|13304.2|13306.1|13304.1|13306.6|13304.6|13305.7|13303.7|3
1651199600000|2022-04-29 02:33:20|13305.9|13303.9|13305.9|13303.9|13307.1|13305.1|13305.9|13303.9|14
1651199610000|2022-04-29 02:33:30|13305.8|13303.8|13309.1|13307.1|13309.4|13307.4|13305.7|13303.7|13
1651199620000|2022-04-29 02:33:40|13309.3|13307.3|13308.9|13306.9|13309.3|13307.3|13308.2|13306.2|7
1651199630000|2022-04-29 02:33:50|13309.1|13307.1|13308.1|13306.1|13309.4|13307.4|13308.1|13306.1|8
1651199640000|2022-04-29 02:34:00|13308.2|13306.2|13307.8|13305.8|13309.8|13307.8|13307.8|13305.8|8
1651199650000|2022-04-29 02:34:10|13307.7|13305.7|13307.8|13305.8|13308.3|13306.3|13307.2|13305.2|6
1651199660000|2022-04-29 02:34:20|13307.6|13305.6|13306.3|13304.3|13307.6|13305.6|13306.2|13304.2|8
1651199670000|2022-04-29 02:34:30|13306.2|13304.2|13305.6|13303.6|13306.6|13304.6|13305.3|13303.3|5
1651199680000|2022-04-29 02:34:40|13305.7|13303.7|13306.8|13304.8|13306.9|13304.9|13305.7|13303.7|5
1651199690000|2022-04-29 02:34:50|13306.7|13304.7|13307.4|13305.4|13307.6|13305.6|13305.9|13303.9|16
1651199700000|2022-04-29 02:35:00|13307.6|13305.6|13309.3|13307.3|13309.8|13307.8|13307.6|13305.6|12
1651199710000|2022-04-29 02:35:10|13309.4|13307.4|13307.7|13305.7|13309.6|13307.6|13307.7|13305.7|6
1651199720000|2022-04-29 02:35:20|13307.2|13305.2|13308.7|13306.7|13308.8|13306.8|13307.2|13305.2|3
1651199730000|2022-04-29 02:35:30|13308.6|13306.6|13308.3|13306.3|13308.6|13306.6|13308.2|13306.2|0
1651199740000|2022-04-29 02:35:40|13308.4|13306.4|13308.7|13306.7|13308.7|13306.7|13308.1|13306.1|2
1651199750000|2022-04-29 02:35:50|13308.8|13306.8|13308.8|13306.8|13309.1|13307.1|13308.4|13306.4|3
1651199760000|2022-04-29 02:36:00|13308.9|13306.9|13309.6|13307.6|13310.1|13308.1|13308.9|13306.9|14
1651199770000|2022-04-29 02:36:10|13309.7|13307.7|13310.2|13308.2|13311.1|13309.1|13309.4|13307.4|10
1651199780000|2022-04-29 02:36:20|13310.1|13308.1|13309.8|13307.8|13310.4|13308.4|13309.7|13307.7|6
1651199790000|2022-04-29 02:36:30|13310.1|13308.1|13309.7|13307.7|13310.1|13308.1|13308.9|13306.9|7
1651199800000|2022-04-29 02:36:40|13310.3|13308.3|13312.7|13310.7|13312.8|13310.8|13310.2|13308.2|12
1651199810000|2022-04-29 02:36:50|13311.9|13309.9|13310.3|13308.3|13312.1|13310.1|13310.3|13308.3|11
1651199820000|2022-04-29 02:37:00|13310.4|13308.4|13308.8|13306.8|13310.4|13308.4|13308.8|13306.8|6
1651199830000|2022-04-29 02:37:10|13307.7|13305.7|13307.1|13305.1|13308.1|13306.1|13306.8|13304.8|69
1651199840000|2022-04-29 02:37:20|13306.4|13304.4|13304.2|13302.2|13306.4|13304.4|13303.9|13301.9|13
1651199850000|2022-04-29 02:37:30|13304.3|13302.3|13304.4|13302.4|13304.8|13302.8|13303.2|13301.2|8
1651199860000|2022-04-29 02:37:40|13304.3|13302.3|13305.3|13303.3|13305.8|13303.8|13304.3|13302.3|16
1651199870000|2022-04-29 02:37:50|13305.2|13303.2|13306.3|13304.3|13306.3|13304.3|13305.2|13303.2|5
1651199880000|2022-04-29 02:38:00|13306.4|13304.4|13305.6|13303.6|13307.2|13305.2|13305.4|13303.4|11
1651199890000|2022-04-29 02:38:10|13305.4|13303.4|13303.7|13301.7|13305.6|13303.6|13303.4|13301.4|51
1651199900000|2022-04-29 02:38:20|13303.6|13301.6|13303.3|13301.3|13303.6|13301.6|13302.6|13300.6|8
1651199910000|2022-04-29 02:38:30|13303.1|13301.1|13302.9|13300.9|13304.1|13302.1|13302.4|13300.4|16
1651199920000|2022-04-29 02:38:40|13302.8|13300.8|13303.3|13301.3|13303.7|13301.7|13302.7|13300.7|14
1651199930000|2022-04-29 02:38:50|13303.4|13301.4|13303.4|13301.4|13304.3|13302.3|13303.1|13301.1|10
1651199940000|2022-04-29 02:39:00|13303.3|13301.3|13302.4|13300.4|13303.4|13301.4|13302.4|13300.4|6
1651199950000|2022-04-29 02:39:10|13302.3|13300.3|13298.4|13296.4|13302.3|13300.3|13298.4|13296.4|45
1651199960000|2022-04-29 02:39:20|13298.8|13296.8|13298.4|13296.4|13299.2|13297.2|13297.7|13295.7|54
1651199970000|2022-04-29 02:39:30|13298.3|13296.3|13297.4|13295.4|13298.4|13296.4|13297.1|13295.1|8
1651199980000|2022-04-29 02:39:40|13297.6|13295.6|13295.9|13293.9|13297.6|13295.6|13295.8|13293.8|28
1651199990000|2022-04-29 02:39:50|13296.1|13294.1|13296.3|13294.3|13296.4|13294.4|13295.7|13293.7|8
1651200000000|2022-04-29 02:40:00|13296.6|13294.6|13292.8|13290.8|13296.6|13294.6|13292.6|13290.6|58
1651200010000|2022-04-29 02:40:10|13292.9|13290.9|13295.2|13293.2|13295.8|13293.8|13292.9|13290.9|30
1651200020000|2022-04-29 02:40:20|13294.8|13292.8|13295.6|13293.6|13295.6|13293.6|13294.7|13292.7|17
1651200030000|2022-04-29 02:40:30|13295.4|13293.4|13292.7|13290.7|13295.4|13293.4|13292.3|13290.3|21
1651200040000|2022-04-29 02:40:40|13292.6|13290.6|13292.2|13290.2|13292.7|13290.7|13292.2|13290.2|15
1651200050000|2022-04-29 02:40:50|13292.3|13290.3|13292.2|13290.2|13292.3|13290.3|13291.7|13289.7|14
1651200060000|2022-04-29 02:41:00|13292.3|13290.3|13292.3|13290.3|13293.6|13291.6|13291.4|13289.4|53
1651200070000|2022-04-29 02:41:10|13292.2|13290.2|13293.2|13291.2|13293.2|13291.2|13291.7|13289.7|12
1651200080000|2022-04-29 02:41:20|13293.8|13291.8|13292.9|13290.9|13293.8|13291.8|13292.1|13290.1|20
1651200090000|2022-04-29 02:41:30|13292.8|13290.8|13292.9|13290.9|13293.4|13291.4|13292.7|13290.7|7
1651200100000|2022-04-29 02:41:40|13292.8|13290.8|13290.3|13288.3|13292.9|13290.9|13288.8|13286.8|63
1651200110000|2022-04-29 02:41:50|13290.6|13288.6|13290.6|13288.6|13290.6|13288.6|13289.4|13287.4|12
1651200120000|2022-04-29 02:42:00|13290.3|13288.3|13291.9|13289.9|13292.6|13290.6|13289.7|13287.7|13
1651200130000|2022-04-29 02:42:10|13292.1|13290.1|13292.7|13290.7|13292.8|13290.8|13291.7|13289.7|11
1651200140000|2022-04-29 02:42:20|13292.6|13290.6|13293.1|13291.1|13293.8|13291.8|13292.4|13290.4|13
1651200150000|2022-04-29 02:42:30|13293.2|13291.2|13293.4|13291.4|13293.6|13291.6|13292.3|13290.3|11
1651200160000|2022-04-29 02:42:40|13293.3|13291.3|13293.7|13291.7|13293.7|13291.7|13293.3|13291.3|2
1651200170000|2022-04-29 02:42:50|13293.6|13291.6|13291.3|13289.3|13293.6|13291.6|13289.6|13287.6|55
1651200180000|2022-04-29 02:43:00|13291.2|13289.2|13290.3|13288.3|13291.2|13289.2|13290.2|13288.2|20
1651200190000|2022-04-29 02:43:10|13290.2|13288.2|13290.8|13288.8|13290.8|13288.8|13290.1|13288.1|55
1651200200000|2022-04-29 02:43:20|13290.9|13288.9|13289.8|13287.8|13291.4|13289.4|13288.9|13286.9|44
1651200210000|2022-04-29 02:43:30|13289.9|13287.9|13289.8|13287.8|13289.9|13287.9|13289.4|13287.4|6
1651200220000|2022-04-29 02:43:40|13289.7|13287.7|13293.6|13291.6|13293.7|13291.7|13289.7|13287.7|27
1651200230000|2022-04-29 02:43:50|13293.4|13291.4|13293.3|13291.3|13294.7|13292.7|13292.9|13290.9|10
1651200240000|2022-04-29 02:44:00|13293.2|13291.2|13293.1|13291.1|13293.4|13291.4|13292.7|13290.7|4
1651200250000|2022-04-29 02:44:10|13292.9|13290.9|13293.9|13291.9|13294.4|13292.4|13292.9|13290.9|6
1651200260000|2022-04-29 02:44:20|13293.8|13291.8|13295.3|13293.3|13295.3|13293.3|13293.8|13291.8|9
1651200270000|2022-04-29 02:44:30|13295.4|13293.4|13298.8|13296.8|13299.9|13297.9|13295.2|13293.2|33
1651200280000|2022-04-29 02:44:40|13298.9|13296.9|13300.2|13298.2|13300.6|13298.6|13298.2|13296.2|14
1651200290000|2022-04-29 02:44:50|13300.4|13298.4|13299.8|13297.8|13300.6|13298.6|13299.8|13297.8|10
1651200300000|2022-04-29 02:45:00|13299.9|13297.9|13302.7|13300.7|13302.9|13300.9|13299.6|13297.6|17
1651200310000|2022-04-29 02:45:10|13302.8|13300.8|13303.9|13301.9|13304.8|13302.8|13302.7|13300.7|14
1651200320000|2022-04-29 02:45:20|13304.8|13302.8|13303.4|13301.4|13304.8|13302.8|13303.1|13301.1|12
1651200330000|2022-04-29 02:45:30|13303.6|13301.6|13302.6|13300.6|13303.6|13301.6|13302.2|13300.2|11
1651200340000|2022-04-29 02:45:40|13302.4|13300.4|13305.2|13303.2|13306.6|13304.6|13302.3|13300.3|29
1651200350000|2022-04-29 02:45:50|13305.7|13303.7|13308.1|13306.1|13308.2|13306.2|13305.7|13303.7|18
1651200360000|2022-04-29 02:46:00|13308.2|13306.2|13307.7|13305.7|13308.2|13306.2|13307.1|13305.1|12
1651200370000|2022-04-29 02:46:10|13307.8|13305.8|13306.9|13304.9|13307.8|13305.8|13306.8|13304.8|20
1651200380000|2022-04-29 02:46:20|13306.7|13304.7|13308.3|13306.3|13308.3|13306.3|13306.6|13304.6|12
1651200390000|2022-04-29 02:46:30|13308.2|13306.2|13307.6|13305.6|13308.4|13306.4|13307.6|13305.6|10
1651200400000|2022-04-29 02:46:40|13307.8|13305.8|13308.2|13306.2|13308.2|13306.2|13307.3|13305.3|22
1651200410000|2022-04-29 02:46:50|13307.8|13305.8|13307.6|13305.6|13308.2|13306.2|13307.4|13305.4|10
1651200420000|2022-04-29 02:47:00|13307.7|13305.7|13307.3|13305.3|13307.9|13305.9|13307.3|13305.3|3
1651200430000|2022-04-29 02:47:10|13307.4|13305.4|13305.6|13303.6|13307.4|13305.4|13305.3|13303.3|18
1651200440000|2022-04-29 02:47:20|13305.8|13303.8|13306.1|13304.1|13306.4|13304.4|13305.8|13303.8|7
1651200450000|2022-04-29 02:47:30|13306.3|13304.3|13305.8|13303.8|13306.4|13304.4|13305.8|13303.8|8
1651200460000|2022-04-29 02:47:40|13305.9|13303.9|13306.3|13304.3|13306.4|13304.4|13305.8|13303.8|2
1651200470000|2022-04-29 02:47:50|13306.1|13304.1|13307.1|13305.1|13307.2|13305.2|13305.9|13303.9|7
1651200480000|2022-04-29 02:48:00|13306.9|13304.9|13307.3|13305.3|13307.8|13305.8|13306.7|13304.7|10
1651200490000|2022-04-29 02:48:10|13307.2|13305.2|13306.6|13304.6|13307.4|13305.4|13306.1|13304.1|3
1651200500000|2022-04-29 02:48:20|13306.7|13304.7|13307.3|13305.3|13307.4|13305.4|13306.6|13304.6|0
1651200510000|2022-04-29 02:48:30|13307.4|13305.4|13306.3|13304.3|13307.4|13305.4|13306.3|13304.3|7
1651200520000|2022-04-29 02:48:40|13305.8|13303.8|13306.2|13304.2|13306.4|13304.4|13305.7|13303.7|2
1651200530000|2022-04-29 02:48:50|13306.3|13304.3|13306.1|13304.1|13306.6|13304.6|13305.7|13303.7|5
1651200540000|2022-04-29 02:49:00|13305.8|13303.8|13305.3|13303.3|13306.6|13304.6|13304.7|13302.7|18
1651200550000|2022-04-29 02:49:10|13305.2|13303.2|13304.9|13302.9|13305.7|13303.7|13304.9|13302.9|2
1651200560000|2022-04-29 02:49:20|13305.1|13303.1|13304.1|13302.1|13305.3|13303.3|13303.4|13301.4|8
1651200570000|2022-04-29 02:49:30|13303.9|13301.9|13302.9|13300.9|13304.1|13302.1|13302.2|13300.2|9
1651200580000|2022-04-29 02:49:40|13302.8|13300.8|13302.1|13300.1|13303.6|13301.6|13302.1|13300.1|13
1651200590000|2022-04-29 02:49:50|13302.2|13300.2|13303.6|13301.6|13303.6|13301.6|13301.8|13299.8|34
1651200600000|2022-04-29 02:50:00|13304.1|13302.1|13306.7|13304.7|13306.8|13304.8|13304.1|13302.1|25
1651200610000|2022-04-29 02:50:10|13306.6|13304.6|13307.1|13305.1|13307.3|13305.3|13306.6|13304.6|4
1651200620000|2022-04-29 02:50:20|13306.9|13304.9|13306.9|13304.9|13307.1|13305.1|13306.2|13304.2|7
1651200630000|2022-04-29 02:50:30|13307.1|13305.1|13307.6|13305.6|13307.9|13305.9|13306.8|13304.8|15
1651200640000|2022-04-29 02:50:40|13307.7|13305.7|13307.1|13305.1|13308.3|13306.3|13306.8|13304.8|8
1651200650000|2022-04-29 02:50:50|13307.2|13305.2|13306.6|13304.6|13307.4|13305.4|13306.6|13304.6|2
1651200660000|2022-04-29 02:51:00|13306.4|13304.4|13305.6|13303.6|13306.6|13304.6|13305.3|13303.3|5
1651200670000|2022-04-29 02:51:10|13305.4|13303.4|13305.7|13303.7|13305.8|13303.8|13305.3|13303.3|2
1651200680000|2022-04-29 02:51:20|13305.4|13303.4|13305.6|13303.6|13305.7|13303.7|13305.3|13303.3|6
1651200690000|2022-04-29 02:51:30|13305.7|13303.7|13305.7|13303.7|13305.7|13303.7|13305.4|13303.4|1
1651200700000|2022-04-29 02:51:40|13305.8|13303.8|13307.3|13305.3|13307.4|13305.4|13305.8|13303.8|19
1651200710000|2022-04-29 02:51:50|13307.4|13305.4|13308.9|13306.9|13308.9|13306.9|13307.4|13305.4|7
1651200720000|2022-04-29 02:52:00|13308.6|13306.6|13309.2|13307.2|13309.2|13307.2|13308.6|13306.6|5
1651200730000|2022-04-29 02:52:10|13308.9|13306.9|13311.6|13309.6|13312.9|13310.9|13308.9|13306.9|82
1651200740000|2022-04-29 02:52:20|13311.3|13309.3|13309.3|13307.3|13311.6|13309.6|13309.3|13307.3|8
1651200750000|2022-04-29 02:52:30|13309.4|13307.4|13309.6|13307.6|13309.9|13307.9|13309.4|13307.4|5
1651200760000|2022-04-29 02:52:40|13309.7|13307.7|13310.7|13308.7|13311.3|13309.3|13309.4|13307.4|6
1651200770000|2022-04-29 02:52:50|13310.8|13308.8|13310.9|13308.9|13310.9|13308.9|13310.4|13308.4|1
1651200780000|2022-04-29 02:53:00|13311.1|13309.1|13310.2|13308.2|13311.6|13309.6|13309.6|13307.6|9
1651200790000|2022-04-29 02:53:10|13311.2|13309.2|13310.8|13308.8|13311.4|13309.4|13309.8|13307.8|11
1651200800000|2022-04-29 02:53:20|13310.7|13308.7|13309.8|13307.8|13310.7|13308.7|13309.7|13307.7|1
1651200810000|2022-04-29 02:53:30|13309.9|13307.9|13309.4|13307.4|13309.9|13307.9|13309.4|13307.4|3
1651200820000|2022-04-29 02:53:40|13309.6|13307.6|13310.4|13308.4|13310.4|13308.4|13309.6|13307.6|1
1651200830000|2022-04-29 02:53:50|13310.6|13308.6|13310.6|13308.6|13310.9|13308.9|13310.6|13308.6|4
1651200840000|2022-04-29 02:54:00|13310.7|13308.7|13312.1|13310.1|13312.2|13310.2|13310.7|13308.7|7
1651200850000|2022-04-29 02:54:10|13311.7|13309.7|13311.2|13309.2|13311.7|13309.7|13310.4|13308.4|5
1651200860000|2022-04-29 02:54:20|13311.1|13309.1|13310.2|13308.2|13311.3|13309.3|13309.6|13307.6|8
1651200870000|2022-04-29 02:54:30|13310.3|13308.3|13309.9|13307.9|13310.7|13308.7|13309.9|13307.9|1
1651200880000|2022-04-29 02:54:40|13309.8|13307.8|13309.6|13307.6|13309.8|13307.8|13308.8|13306.8|6
1651200890000|2022-04-29 02:54:50|13309.7|13307.7|13309.6|13307.6|13309.7|13307.7|13309.2|13307.2|0
1651200900000|2022-04-29 02:55:00|13309.9|13307.9|13310.4|13308.4|13310.6|13308.6|13309.3|13307.3|11
1651200910000|2022-04-29 02:55:10|13310.6|13308.6|13310.1|13308.1|13311.6|13309.6|13309.9|13307.9|9
1651200920000|2022-04-29 02:55:20|13310.2|13308.2|13310.9|13308.9|13310.9|13308.9|13310.2|13308.2|2
1651200930000|2022-04-29 02:55:30|13310.8|13308.8|13311.8|13309.8|13312.3|13310.3|13310.8|13308.8|7
1651200940000|2022-04-29 02:55:40|13311.7|13309.7|13309.6|13307.6|13311.7|13309.7|13309.6|13307.6|21
1651200950000|2022-04-29 02:55:50|13309.7|13307.7|13305.2|13303.2|13309.7|13307.7|13305.2|13303.2|34
1651200960000|2022-04-29 02:56:00|13305.3|13303.3|13302.7|13300.7|13305.3|13303.3|13302.4|13300.4|63
1651200970000|2022-04-29 02:56:10|13302.6|13300.6|13302.6|13300.6|13302.8|13300.8|13301.7|13299.7|3
1651200980000|2022-04-29 02:56:20|13302.7|13300.7|13302.6|13300.6|13302.8|13300.8|13302.1|13300.1|7
1651200990000|2022-04-29 02:56:30|13303.8|13301.8|13303.4|13301.4|13303.8|13301.8|13302.7|13300.7|14
1651201000000|2022-04-29 02:56:40|13303.3|13301.3|13302.9|13300.9|13303.3|13301.3|13302.6|13300.6|5
1651201010000|2022-04-29 02:56:50|13302.8|13300.8|13301.8|13299.8|13302.8|13300.8|13301.7|13299.7|6
1651201020000|2022-04-29 02:57:00|13301.7|13299.7|13302.7|13300.7|13303.7|13301.7|13300.7|13298.7|17
1651201030000|2022-04-29 02:57:10|13302.8|13300.8|13303.9|13301.9|13304.2|13302.2|13302.8|13300.8|0
1651201040000|2022-04-29 02:57:20|13303.8|13301.8|13303.9|13301.9|13304.3|13302.3|13303.3|13301.3|1
1651201050000|2022-04-29 02:57:30|13304.1|13302.1|13305.9|13303.9|13306.8|13304.8|13304.1|13302.1|11
1651201060000|2022-04-29 02:57:40|13306.1|13304.1|13305.8|13303.8|13306.7|13304.7|13305.7|13303.7|10
1651201070000|2022-04-29 02:57:50|13305.7|13303.7|13305.6|13303.6|13305.8|13303.8|13305.1|13303.1|2
1651201080000|2022-04-29 02:58:00|13305.7|13303.7|13306.8|13304.8|13306.8|13304.8|13305.7|13303.7|4
1651201090000|2022-04-29 02:58:10|13308.2|13306.2|13309.2|13307.2|13309.3|13307.3|13307.9|13305.9|6
1651201100000|2022-04-29 02:58:20|13309.1|13307.1|13310.6|13308.6|13310.6|13308.6|13308.2|13306.2|7
1651201110000|2022-04-29 02:58:30|13310.9|13308.9|13309.3|13307.3|13311.2|13309.2|13309.3|13307.3|7
1651201120000|2022-04-29 02:58:40|13308.9|13306.9|13308.7|13306.7|13309.3|13307.3|13308.4|13306.4|3
1651201130000|2022-04-29 02:58:50|13308.8|13306.8|13306.9|13304.9|13308.8|13306.8|13306.4|13304.4|9
1651201140000|2022-04-29 02:59:00|13306.8|13304.8|13305.9|13303.9|13306.8|13304.8|13305.9|13303.9|2
1651201150000|2022-04-29 02:59:10|13306.1|13304.1|13304.7|13302.7|13306.3|13304.3|13304.2|13302.2|8
1651201160000|2022-04-29 02:59:20|13304.8|13302.8|13306.3|13304.3|13306.3|13304.3|13304.1|13302.1|25
1651201170000|2022-04-29 02:59:30|13306.2|13304.2|13305.7|13303.7|13306.3|13304.3|13305.6|13303.6|3
1651201180000|2022-04-29 02:59:40|13305.3|13303.3|13306.2|13304.2|13306.8|13304.8|13305.2|13303.2|0
1651201190000|2022-04-29 02:59:50|13306.1|13304.1|13305.8|13303.8|13306.1|13304.1|13305.2|13303.2|0
1651201200000|2022-04-29 03:00:00|13305.9|13303.9|13307.4|13305.4|13307.7|13305.7|13305.9|13303.9|9
1651201210000|2022-04-29 03:00:10|13307.6|13305.6|13307.3|13305.3|13307.9|13305.9|13306.8|13304.8|1
1651201220000|2022-04-29 03:00:20|13307.2|13305.2|13307.9|13305.9|13308.4|13306.4|13307.1|13305.1|3
1651201230000|2022-04-29 03:00:30|13307.8|13305.8|13307.7|13305.7|13308.1|13306.1|13307.6|13305.6|1
1651201240000|2022-04-29 03:00:40|13307.8|13305.8|13307.6|13305.6|13308.1|13306.1|13307.4|13305.4|3
1651201250000|2022-04-29 03:00:50|13307.7|13305.7|13307.7|13305.7|13307.8|13305.8|13307.4|13305.4|1
1651201260000|2022-04-29 03:01:00|13307.8|13305.8|13307.9|13305.9|13308.3|13306.3|13307.2|13305.2|8
1651201270000|2022-04-29 03:01:10|13307.8|13305.8|13308.7|13306.7|13308.8|13306.8|13307.8|13305.8|6
1651201280000|2022-04-29 03:01:20|13308.6|13306.6|13308.8|13306.8|13309.8|13307.8|13308.6|13306.6|6
1651201290000|2022-04-29 03:01:30|13308.7|13306.7|13310.3|13308.3|13311.2|13309.2|13308.7|13306.7|29
1651201300000|2022-04-29 03:01:40|13310.4|13308.4|13309.8|13307.8|13310.6|13308.6|13309.7|13307.7|8
1651201310000|2022-04-29 03:01:50|13309.9|13307.9|13309.4|13307.4|13309.9|13307.9|13309.4|13307.4|2
1651201320000|2022-04-29 03:02:00|13308.9|13306.9|13309.3|13307.3|13309.9|13307.9|13308.8|13306.8|6
1651201330000|2022-04-29 03:02:10|13309.4|13307.4|13309.8|13307.8|13309.8|13307.8|13309.4|13307.4|1
1651201340000|2022-04-29 03:02:20|13309.7|13307.7|13308.8|13306.8|13309.8|13307.8|13308.8|13306.8|5
1651201350000|2022-04-29 03:02:30|13308.3|13306.3|13307.3|13305.3|13308.3|13306.3|13307.2|13305.2|8
1651201360000|2022-04-29 03:02:40|13307.2|13305.2|13307.9|13305.9|13308.1|13306.1|13306.7|13304.7|6
1651201370000|2022-04-29 03:02:50|13307.8|13305.8|13307.6|13305.6|13308.1|13306.1|13307.4|13305.4|0
1651201380000|2022-04-29 03:03:00|13307.7|13305.7|13307.9|13305.9|13308.8|13306.8|13307.7|13305.7|7
1651201390000|2022-04-29 03:03:10|13307.8|13305.8|13307.4|13305.4|13307.9|13305.9|13307.3|13305.3|7
1651201400000|2022-04-29 03:03:20|13307.6|13305.6|13307.8|13305.8|13308.6|13306.6|13307.3|13305.3|9
1651201410000|2022-04-29 03:03:30|13307.7|13305.7|13308.1|13306.1|13308.1|13306.1|13307.6|13305.6|0
1651201420000|2022-04-29 03:03:40|13308.2|13306.2|13309.3|13307.3|13309.3|13307.3|13308.2|13306.2|4
1651201430000|2022-04-29 03:03:50|13309.7|13307.7|13309.4|13307.4|13309.8|13307.8|13309.3|13307.3|4
1651201440000|2022-04-29 03:04:00|13309.7|13307.7|13309.6|13307.6|13309.9|13307.9|13309.1|13307.1|6
1651201450000|2022-04-29 03:04:10|13309.7|13307.7|13309.8|13307.8|13309.8|13307.8|13309.6|13307.6|0
1651201460000|2022-04-29 03:04:20|13309.9|13307.9|13309.6|13307.6|13309.9|13307.9|13309.6|13307.6|1
1651201470000|2022-04-29 03:04:30|13309.4|13307.4|13308.4|13306.4|13309.4|13307.4|13308.3|13306.3|4
1651201480000|2022-04-29 03:04:40|13308.6|13306.6|13308.7|13306.7|13309.2|13307.2|13308.2|13306.2|6
1651201490000|2022-04-29 03:04:50|13308.8|13306.8|13308.7|13306.7|13309.2|13307.2|13308.7|13306.7|0
1651201500000|2022-04-29 03:05:00|13308.8|13306.8|13308.3|13306.3|13308.9|13306.9|13308.2|13306.2|1
1651201510000|2022-04-29 03:05:10|13308.2|13306.2|13306.7|13304.7|13308.2|13306.2|13306.4|13304.4|12
1651201520000|2022-04-29 03:05:20|13306.3|13304.3|13306.9|13304.9|13306.9|13304.9|13305.9|13303.9|7
1651201530000|2022-04-29 03:05:30|13306.8|13304.8|13306.9|13304.9|13307.1|13305.1|13306.1|13304.1|4
1651201540000|2022-04-29 03:05:40|13306.8|13304.8|13305.7|13303.7|13307.1|13305.1|13305.7|13303.7|4
1651201550000|2022-04-29 03:05:50|13305.3|13303.3|13301.9|13299.9|13305.7|13303.7|13301.9|13299.9|9
1651201560000|2022-04-29 03:06:00|13302.1|13300.1|13302.1|13300.1|13303.2|13301.2|13301.9|13299.9|11
1651201570000|2022-04-29 03:06:10|13301.9|13299.9|13301.9|13299.9|13302.4|13300.4|13301.9|13299.9|5
1651201580000|2022-04-29 03:06:20|13302.1|13300.1|13304.1|13302.1|13304.4|13302.4|13302.1|13300.1|5
1651201590000|2022-04-29 03:06:30|13304.2|13302.2|13303.1|13301.1|13304.2|13302.2|13302.4|13300.4|9
1651201600000|2022-04-29 03:06:40|13302.9|13300.9|13303.3|13301.3|13303.3|13301.3|13302.7|13300.7|1
1651201610000|2022-04-29 03:06:50|13302.8|13300.8|13302.7|13300.7|13302.9|13300.9|13301.9|13299.9|3
1651201620000|2022-04-29 03:07:00|13302.6|13300.6|13304.8|13302.8|13305.2|13303.2|13302.3|13300.3|10
1651201630000|2022-04-29 03:07:10|13305.7|13303.7|13306.7|13304.7|13306.7|13304.7|13305.7|13303.7|3
1651201640000|2022-04-29 03:07:20|13307.2|13305.2|13305.7|13303.7|13307.2|13305.2|13305.7|13303.7|20
1651201650000|2022-04-29 03:07:30|13305.1|13303.1|13305.6|13303.6|13306.4|13304.4|13304.9|13302.9|8
1651201660000|2022-04-29 03:07:40|13305.7|13303.7|13305.1|13303.1|13305.7|13303.7|13304.8|13302.8|2
1651201670000|2022-04-29 03:07:50|13304.9|13302.9|13305.4|13303.4|13305.9|13303.9|13304.7|13302.7|10
1651201680000|2022-04-29 03:08:00|13305.3|13303.3|13305.7|13303.7|13307.2|13305.2|13305.1|13303.1|14
1651201690000|2022-04-29 03:08:10|13305.6|13303.6|13305.3|13303.3|13305.6|13303.6|13305.1|13303.1|1
1651201700000|2022-04-29 03:08:20|13305.4|13303.4|13305.2|13303.2|13305.4|13303.4|13304.8|13302.8|6
1651201710000|2022-04-29 03:08:30|13304.9|13302.9|13304.9|13302.9|13305.1|13303.1|13304.8|13302.8|1
1651201720000|2022-04-29 03:08:40|13304.8|13302.8|13304.9|13302.9|13304.9|13302.9|13304.8|13302.8|0
1651201730000|2022-04-29 03:08:50|13304.8|13302.8|13303.4|13301.4|13304.8|13302.8|13302.2|13300.2|9
1651201740000|2022-04-29 03:09:00|13303.3|13301.3|13304.9|13302.9|13305.6|13303.6|13302.9|13300.9|4
1651201750000|2022-04-29 03:09:10|13304.8|13302.8|13304.6|13302.6|13305.1|13303.1|13304.4|13302.4|0
1651201760000|2022-04-29 03:09:20|13304.3|13302.3|13303.9|13301.9|13304.7|13302.7|13303.4|13301.4|2
1651201770000|2022-04-29 03:09:30|13302.9|13300.9|13302.8|13300.8|13303.9|13301.9|13302.8|13300.8|19
1651201780000|2022-04-29 03:09:40|13301.3|13299.3|13301.9|13299.9|13302.4|13300.4|13301.3|13299.3|28
1651201790000|2022-04-29 03:09:50|13302.4|13300.4|13300.6|13298.6|13302.8|13300.8|13300.6|13298.6|12
1651201800000|2022-04-29 03:10:00|13300.7|13298.7|13298.8|13296.8|13301.1|13299.1|13298.8|13296.8|37
1651201810000|2022-04-29 03:10:10|13298.7|13296.7|13296.9|13294.9|13298.7|13296.7|13296.8|13294.8|25
1651201820000|2022-04-29 03:10:20|13297.1|13295.1|13296.1|13294.1|13297.9|13295.9|13295.8|13293.8|58
1651201830000|2022-04-29 03:10:30|13296.2|13294.2|13294.1|13292.1|13296.6|13294.6|13293.8|13291.8|46
1651201840000|2022-04-29 03:10:40|13293.9|13291.9|13292.6|13290.6|13294.9|13292.9|13292.6|13290.6|18
1651201850000|2022-04-29 03:10:50|13292.7|13290.7|13290.9|13288.9|13294.7|13292.7|13290.4|13288.4|95
1651201860000|2022-04-29 03:11:00|13290.6|13288.6|13292.6|13290.6|13292.8|13290.8|13290.6|13288.6|19
1651201870000|2022-04-29 03:11:10|13292.7|13290.7|13297.4|13295.4|13297.4|13295.4|13292.6|13290.6|9
1651201880000|2022-04-29 03:11:20|13297.6|13295.6|13295.3|13293.3|13297.9|13295.9|13295.3|13293.3|16
1651201890000|2022-04-29 03:11:30|13294.9|13292.9|13291.2|13289.2|13294.9|13292.9|13291.1|13289.1|18
1651201900000|2022-04-29 03:11:40|13290.6|13288.6|13285.8|13283.8|13290.6|13288.6|13285.8|13283.8|40
1651201910000|2022-04-29 03:11:50|13285.9|13283.9|13286.1|13284.1|13287.1|13285.1|13285.2|13283.2|40
1651201920000|2022-04-29 03:12:00|13285.9|13283.9|13288.3|13286.3|13288.3|13286.3|13285.9|13283.9|14
1651201930000|2022-04-29 03:12:10|13288.4|13286.4|13288.1|13286.1|13289.7|13287.7|13287.9|13285.9|13
1651201940000|2022-04-29 03:12:20|13287.9|13285.9|13289.3|13287.3|13289.3|13287.3|13287.9|13285.9|8
1651201950000|2022-04-29 03:12:30|13289.4|13287.4|13289.2|13287.2|13289.4|13287.4|13288.9|13286.9|2
1651201960000|2022-04-29 03:12:40|13289.3|13287.3|13290.4|13288.4|13291.3|13289.3|13289.3|13287.3|6
1651201970000|2022-04-29 03:12:50|13290.7|13288.7|13291.2|13289.2|13292.1|13290.1|13290.3|13288.3|7
1651201980000|2022-04-29 03:13:00|13291.4|13289.4|13291.2|13289.2|13293.3|13291.3|13291.1|13289.1|14
1651201990000|2022-04-29 03:13:10|13291.7|13289.7|13291.2|13289.2|13291.7|13289.7|13291.1|13289.1|2
1651202000000|2022-04-29 03:13:20|13291.3|13289.3|13293.3|13291.3|13293.7|13291.7|13291.3|13289.3|7
1651202010000|2022-04-29 03:13:30|13291.9|13289.9|13291.4|13289.4|13292.4|13290.4|13291.2|13289.2|12
1651202020000|2022-04-29 03:13:40|13291.9|13289.9|13292.3|13290.3|13292.3|13290.3|13291.4|13289.4|3
1651202030000|2022-04-29 03:13:50|13292.2|13290.2|13292.4|13290.4|13293.6|13291.6|13292.2|13290.2|4
1651202040000|2022-04-29 03:14:00|13292.7|13290.7|13294.1|13292.1|13294.7|13292.7|13292.7|13290.7|6
1651202050000|2022-04-29 03:14:10|13294.2|13292.2|13294.6|13292.6|13296.6|13294.6|13293.6|13291.6|10
1651202060000|2022-04-29 03:14:20|13294.4|13292.4|13293.3|13291.3|13294.4|13292.4|13293.2|13291.2|0
1651202070000|2022-04-29 03:14:30|13293.6|13291.6|13292.8|13290.8|13293.7|13291.7|13292.7|13290.7|8
1651202080000|2022-04-29 03:14:40|13292.7|13290.7|13293.1|13291.1|13293.2|13291.2|13292.2|13290.2|6
1651202090000|2022-04-29 03:14:50|13293.3|13291.3|13292.6|13290.6|13294.4|13292.4|13292.2|13290.2|23
1651202100000|2022-04-29 03:15:00|13292.7|13290.7|13292.8|13290.8|13294.9|13292.9|13292.1|13290.1|6
1651202110000|2022-04-29 03:15:10|13292.9|13290.9|13295.1|13293.1|13295.3|13293.3|13292.9|13290.9|4
1651202120000|2022-04-29 03:15:20|13294.9|13292.9|13295.1|13293.1|13295.1|13293.1|13292.8|13290.8|10
1651202130000|2022-04-29 03:15:30|13294.4|13292.4|13294.4|13292.4|13294.9|13292.9|13294.1|13292.1|5
1651202140000|2022-04-29 03:15:40|13294.3|13292.3|13290.4|13288.4|13294.9|13292.9|13289.6|13287.6|38
1651202150000|2022-04-29 03:15:50|13290.3|13288.3|13290.6|13288.6|13291.1|13289.1|13290.3|13288.3|5
1651202160000|2022-04-29 03:16:00|13290.7|13288.7|13293.7|13291.7|13293.8|13291.8|13290.7|13288.7|6
1651202170000|2022-04-29 03:16:10|13293.6|13291.6|13292.2|13290.2|13293.6|13291.6|13291.8|13289.8|3
1651202180000|2022-04-29 03:16:20|13292.3|13290.3|13296.7|13294.7|13296.7|13294.7|13292.3|13290.3|10
1651202190000|2022-04-29 03:16:30|13296.8|13294.8|13298.3|13296.3|13299.6|13297.6|13296.8|13294.8|25
1651202200000|2022-04-29 03:16:40|13298.4|13296.4|13300.9|13298.9|13301.3|13299.3|13297.9|13295.9|14
1651202210000|2022-04-29 03:16:50|13300.4|13298.4|13298.4|13296.4|13300.6|13298.6|13298.4|13296.4|12
1651202220000|2022-04-29 03:17:00|13298.6|13296.6|13300.1|13298.1|13300.2|13298.2|13298.6|13296.6|4
1651202230000|2022-04-29 03:17:10|13300.2|13298.2|13297.4|13295.4|13300.7|13298.7|13297.4|13295.4|23
1651202240000|2022-04-29 03:17:20|13297.3|13295.3|13294.9|13292.9|13297.7|13295.7|13294.7|13292.7|7
1651202250000|2022-04-29 03:17:30|13294.8|13292.8|13294.7|13292.7|13295.3|13293.3|13293.9|13291.9|4
1651202260000|2022-04-29 03:17:40|13294.6|13292.6|13296.4|13294.4|13296.4|13294.4|13294.6|13292.6|6
1651202270000|2022-04-29 03:17:50|13296.6|13294.6|13297.2|13295.2|13297.4|13295.4|13296.6|13294.6|3
1651202280000|2022-04-29 03:18:00|13297.3|13295.3|13298.9|13296.9|13299.9|13297.9|13297.3|13295.3|7
1651202290000|2022-04-29 03:18:10|13299.1|13297.1|13299.9|13297.9|13300.2|13298.2|13298.9|13296.9|6
1651202300000|2022-04-29 03:18:20|13299.8|13297.8|13300.2|13298.2|13300.8|13298.8|13299.6|13297.6|3
1651202310000|2022-04-29 03:18:30|13299.7|13297.7|13301.2|13299.2|13301.6|13299.6|13299.7|13297.7|4
1651202320000|2022-04-29 03:18:40|13301.1|13299.1|13303.2|13301.2|13303.3|13301.3|13300.8|13298.8|11
1651202330000|2022-04-29 03:18:50|13303.1|13301.1|13305.6|13303.6|13305.9|13303.9|13302.9|13300.9|36
1651202340000|2022-04-29 03:19:00|13305.1|13303.1|13307.6|13305.6|13307.9|13305.9|13305.1|13303.1|33
1651202350000|2022-04-29 03:19:10|13307.7|13305.7|13306.4|13304.4|13307.9|13305.9|13306.3|13304.3|22
1651202360000|2022-04-29 03:19:20|13306.6|13304.6|13304.4|13302.4|13306.6|13304.6|13304.2|13302.2|11
1651202370000|2022-04-29 03:19:30|13304.3|13302.3|13305.8|13303.8|13305.8|13303.8|13303.2|13301.2|23
1651202380000|2022-04-29 03:19:40|13305.7|13303.7|13305.3|13303.3|13305.8|13303.8|13304.8|13302.8|5
1651202390000|2022-04-29 03:19:50|13305.1|13303.1|13303.8|13301.8|13305.4|13303.4|13303.7|13301.7|7
1651202400000|2022-04-29 03:20:00|13303.9|13301.9|13304.7|13302.7|13304.9|13302.9|13303.6|13301.6|61
1651202410000|2022-04-29 03:20:10|13304.8|13302.8|13304.6|13302.6|13305.1|13303.1|13303.9|13301.9|0
1651202420000|2022-04-29 03:20:20|13304.7|13302.7|13304.7|13302.7|13304.8|13302.8|13304.2|13302.2|2
1651202430000|2022-04-29 03:20:30|13305.2|13303.2|13304.2|13302.2|13305.3|13303.3|13304.1|13302.1|12
1651202440000|2022-04-29 03:20:40|13304.3|13302.3|13305.4|13303.4|13306.3|13304.3|13303.7|13301.7|34
1651202450000|2022-04-29 03:20:50|13304.9|13302.9|13304.9|13302.9|13304.9|13302.9|13304.6|13302.6|6
1651202460000|2022-04-29 03:21:00|13304.7|13302.7|13304.2|13302.2|13304.8|13302.8|13304.2|13302.2|2
1651202470000|2022-04-29 03:21:10|13304.3|13302.3|13303.9|13301.9|13304.3|13302.3|13303.8|13301.8|5
1651202480000|2022-04-29 03:21:20|13303.4|13301.4|13303.2|13301.2|13303.8|13301.8|13302.3|13300.3|36
1651202490000|2022-04-29 03:21:30|13303.3|13301.3|13300.8|13298.8|13303.9|13301.9|13300.8|13298.8|16
1651202500000|2022-04-29 03:21:40|13300.9|13298.9|13301.4|13299.4|13301.8|13299.8|13299.4|13297.4|14
1651202510000|2022-04-29 03:21:50|13301.6|13299.6|13300.9|13298.9|13301.6|13299.6|13300.8|13298.8|7
1651202520000|2022-04-29 03:22:00|13301.1|13299.1|13303.1|13301.1|13303.1|13301.1|13300.9|13298.9|2
1651202530000|2022-04-29 03:22:10|13301.9|13299.9|13303.9|13301.9|13304.1|13302.1|13301.2|13299.2|17
1651202540000|2022-04-29 03:22:20|13303.6|13301.6|13304.7|13302.7|13304.8|13302.8|13302.9|13300.9|1
1651202550000|2022-04-29 03:22:30|13304.3|13302.3|13304.6|13302.6|13304.8|13302.8|13304.1|13302.1|7
1651202560000|2022-04-29 03:22:40|13304.4|13302.4|13305.1|13303.1|13305.2|13303.2|13304.3|13302.3|7
1651202570000|2022-04-29 03:22:50|13305.2|13303.2|13304.1|13302.1|13305.9|13303.9|13303.9|13301.9|5
1651202580000|2022-04-29 03:23:00|13303.9|13301.9|13303.6|13301.6|13304.1|13302.1|13303.1|13301.1|4
1651202590000|2022-04-29 03:23:10|13303.7|13301.7|13302.3|13300.3|13303.7|13301.7|13302.2|13300.2|20
1651202600000|2022-04-29 03:23:20|13302.4|13300.4|13302.6|13300.6|13302.7|13300.7|13302.3|13300.3|1
1651202610000|2022-04-29 03:23:30|13302.4|13300.4|13302.9|13300.9|13303.3|13301.3|13302.2|13300.2|44
1651202620000|2022-04-29 03:23:40|13302.8|13300.8|13302.8|13300.8|13303.6|13301.6|13302.7|13300.7|1
1651202630000|2022-04-29 03:23:50|13302.7|13300.7|13302.7|13300.7|13302.7|13300.7|13302.3|13300.3|1
1651202640000|2022-04-29 03:24:00|13302.6|13300.6|13300.9|13298.9|13302.6|13300.6|13300.6|13298.6|11
1651202650000|2022-04-29 03:24:10|13300.8|13298.8|13301.9|13299.9|13301.9|13299.9|13300.1|13298.1|22
1651202660000|2022-04-29 03:24:20|13301.1|13299.1|13299.1|13297.1|13301.2|13299.2|13298.7|13296.7|18
1651202670000|2022-04-29 03:24:30|13299.2|13297.2|13300.6|13298.6|13301.4|13299.4|13298.9|13296.9|14
1651202680000|2022-04-29 03:24:40|13300.4|13298.4|13298.7|13296.7|13300.8|13298.8|13298.2|13296.2|29
1651202690000|2022-04-29 03:24:50|13298.8|13296.8|13298.1|13296.1|13298.8|13296.8|13297.3|13295.3|11
1651202700000|2022-04-29 03:25:00|13298.2|13296.2|13299.2|13297.2|13299.9|13297.9|13298.2|13296.2|18
1651202710000|2022-04-29 03:25:10|13299.1|13297.1|13298.8|13296.8|13299.7|13297.7|13298.8|13296.8|6
1651202720000|2022-04-29 03:25:20|13298.7|13296.7|13299.9|13297.9|13299.9|13297.9|13297.4|13295.4|17
1651202730000|2022-04-29 03:25:30|13300.1|13298.1|13299.8|13297.8|13300.2|13298.2|13299.1|13297.1|4
1651202740000|2022-04-29 03:25:40|13299.7|13297.7|13299.7|13297.7|13300.1|13298.1|13299.4|13297.4|0
1651202750000|2022-04-29 03:25:50|13299.6|13297.6|13301.2|13299.2|13301.3|13299.3|13299.2|13297.2|13
1651202760000|2022-04-29 03:26:00|13301.3|13299.3|13305.3|13303.3|13306.4|13304.4|13301.3|13299.3|37
1651202770000|2022-04-29 03:26:10|13306.1|13304.1|13307.8|13305.8|13309.1|13307.1|13305.9|13303.9|22
1651202780000|2022-04-29 03:26:20|13307.9|13305.9|13309.4|13307.4|13310.2|13308.2|13307.9|13305.9|21
1651202790000|2022-04-29 03:26:30|13309.6|13307.6|13309.3|13307.3|13309.7|13307.7|13307.4|13305.4|5
1651202800000|2022-04-29 03:26:40|13309.4|13307.4|13308.1|13306.1|13309.4|13307.4|13307.3|13305.3|14
1651202810000|2022-04-29 03:26:50|13307.9|13305.9|13308.8|13306.8|13308.8|13306.8|13307.9|13305.9|10
1651202820000|2022-04-29 03:27:00|13308.9|13306.9|13310.3|13308.3|13311.9|13309.9|13308.8|13306.8|37
1651202830000|2022-04-29 03:27:10|13310.4|13308.4|13320.2|13318.2|13320.3|13318.3|13310.3|13308.3|102
1651202840000|2022-04-29 03:27:20|13319.9|13317.9|13319.3|13317.3|13320.8|13318.8|13318.6|13316.6|37
1651202850000|2022-04-29 03:27:30|13319.7|13317.7|13321.2|13319.2|13323.8|13321.8|13319.7|13317.7|68
1651202860000|2022-04-29 03:27:40|13321.1|13319.1|13319.7|13317.7|13321.8|13319.8|13319.6|13317.6|19
1651202870000|2022-04-29 03:27:50|13319.6|13317.6|13319.1|13317.1|13320.3|13318.3|13318.9|13316.9|13
1651202880000|2022-04-29 03:28:00|13319.3|13317.3|13321.4|13319.4|13322.7|13320.7|13319.3|13317.3|17
1651202890000|2022-04-29 03:28:10|13321.6|13319.6|13319.3|13317.3|13322.2|13320.2|13318.7|13316.7|19
1651202900000|2022-04-29 03:28:20|13319.9|13317.9|13320.7|13318.7|13320.7|13318.7|13319.2|13317.2|2
1651202910000|2022-04-29 03:28:30|13320.6|13318.6|13321.3|13319.3|13321.4|13319.4|13320.1|13318.1|8
1651202920000|2022-04-29 03:28:40|13321.4|13319.4|13322.8|13320.8|13323.7|13321.7|13321.4|13319.4|14
1651202930000|2022-04-29 03:28:50|13322.9|13320.9|13321.8|13319.8|13323.2|13321.2|13321.4|13319.4|10
1651202940000|2022-04-29 03:29:00|13321.7|13319.7|13321.2|13319.2|13321.9|13319.9|13320.6|13318.6|14
1651202950000|2022-04-29 03:29:10|13320.9|13318.9|13319.4|13317.4|13320.9|13318.9|13319.4|13317.4|6
1651202960000|2022-04-29 03:29:20|13319.6|13317.6|13316.7|13314.7|13319.6|13317.6|13316.3|13314.3|20
1651202970000|2022-04-29 03:29:30|13316.8|13314.8|13316.6|13314.6|13319.7|13317.7|13316.4|13314.4|60
1651202980000|2022-04-29 03:29:40|13316.7|13314.7|13317.4|13315.4|13318.4|13316.4|13316.7|13314.7|13
1651202990000|2022-04-29 03:29:50|13318.4|13316.4|13320.3|13318.3|13320.8|13318.8|13318.4|13316.4|10
1651203000000|2022-04-29 03:30:00|13320.6|13318.6|13318.7|13316.7|13321.1|13319.1|13318.3|13316.3|22
1651203010000|2022-04-29 03:30:10|13318.8|13316.8|13319.8|13317.8|13319.8|13317.8|13318.4|13316.4|6
1651203020000|2022-04-29 03:30:20|13319.9|13317.9|13321.3|13319.3|13321.4|13319.4|13319.9|13317.9|5
1651203030000|2022-04-29 03:30:30|13321.2|13319.2|13322.9|13320.9|13323.2|13321.2|13320.2|13318.2|11
1651203040000|2022-04-29 03:30:40|13322.8|13320.8|13322.9|13320.9|13323.6|13321.6|13322.2|13320.2|20
1651203050000|2022-04-29 03:30:50|13322.8|13320.8|13323.3|13321.3|13323.7|13321.7|13322.2|13320.2|25
1651203060000|2022-04-29 03:31:00|13323.4|13321.4|13325.3|13323.3|13325.4|13323.4|13322.9|13320.9|36
1651203070000|2022-04-29 03:31:10|13325.4|13323.4|13325.9|13323.9|13326.3|13324.3|13325.2|13323.2|20
1651203080000|2022-04-29 03:31:20|13325.8|13323.8|13325.4|13323.4|13326.1|13324.1|13325.2|13323.2|10
1651203090000|2022-04-29 03:31:30|13325.3|13323.3|13325.3|13323.3|13325.6|13323.6|13325.2|13323.2|2
1651203100000|2022-04-29 03:31:40|13325.2|13323.2|13322.4|13320.4|13325.4|13323.4|13321.9|13319.9|21
1651203110000|2022-04-29 03:31:50|13322.6|13320.6|13323.1|13321.1|13323.3|13321.3|13322.3|13320.3|4
1651203120000|2022-04-29 03:32:00|13323.2|13321.2|13326.3|13324.3|13326.3|13324.3|13323.1|13321.1|13
1651203130000|2022-04-29 03:32:10|13326.2|13324.2|13325.4|13323.4|13326.3|13324.3|13325.4|13323.4|10
1651203140000|2022-04-29 03:32:20|13325.3|13323.3|13325.1|13323.1|13325.4|13323.4|13324.9|13322.9|2
1651203150000|2022-04-29 03:32:30|13324.9|13322.9|13324.1|13322.1|13326.1|13324.1|13323.8|13321.8|16
1651203160000|2022-04-29 03:32:40|13324.2|13322.2|13325.3|13323.3|13325.7|13323.7|13324.2|13322.2|4
1651203170000|2022-04-29 03:32:50|13325.1|13323.1|13326.1|13324.1|13326.2|13324.2|13325.1|13323.1|19
1651203180000|2022-04-29 03:33:00|13326.2|13324.2|13324.6|13322.6|13327.4|13325.4|13324.4|13322.4|30
1651203190000|2022-04-29 03:33:10|13324.4|13322.4|13323.1|13321.1|13325.2|13323.2|13322.9|13320.9|4
1651203200000|2022-04-29 03:33:20|13323.2|13321.2|13324.1|13322.1|13324.9|13322.9|13322.8|13320.8|9
1651203210000|2022-04-29 03:33:30|13324.2|13322.2|13325.8|13323.8|13325.8|13323.8|13324.1|13322.1|3
1651203220000|2022-04-29 03:33:40|13327.1|13325.1|13326.6|13324.6|13327.2|13325.2|13326.3|13324.3|5
1651203230000|2022-04-29 03:33:50|13326.7|13324.7|13326.4|13324.4|13327.3|13325.3|13325.6|13323.6|13
1651203240000|2022-04-29 03:34:00|13326.3|13324.3|13323.8|13321.8|13327.4|13325.4|13323.8|13321.8|14
1651203250000|2022-04-29 03:34:10|13323.7|13321.7|13325.7|13323.7|13326.1|13324.1|13323.1|13321.1|14
1651203260000|2022-04-29 03:34:20|13325.8|13323.8|13325.6|13323.6|13327.1|13325.1|13325.4|13323.4|9
1651203270000|2022-04-29 03:34:30|13325.7|13323.7|13325.6|13323.6|13326.2|13324.2|13325.3|13323.3|0
1651203280000|2022-04-29 03:34:40|13325.4|13323.4|13323.2|13321.2|13325.7|13323.7|13323.2|13321.2|13
1651203290000|2022-04-29 03:34:50|13322.8|13320.8|13323.7|13321.7|13323.8|13321.8|13322.6|13320.6|12
1651203300000|2022-04-29 03:35:00|13323.2|13321.2|13322.9|13320.9|13324.6|13322.6|13322.9|13320.9|15
1651203310000|2022-04-29 03:35:10|13322.8|13320.8|13322.7|13320.7|13323.2|13321.2|13322.4|13320.4|4
1651203320000|2022-04-29 03:35:20|13322.6|13320.6|13318.4|13316.4|13322.7|13320.7|13318.4|13316.4|16
1651203330000|2022-04-29 03:35:30|13318.7|13316.7|13319.6|13317.6|13320.2|13318.2|13318.7|13316.7|7
1651203340000|2022-04-29 03:35:40|13319.7|13317.7|13317.7|13315.7|13319.8|13317.8|13317.6|13315.6|24
1651203350000|2022-04-29 03:35:50|13317.8|13315.8|13317.7|13315.7|13318.4|13316.4|13316.8|13314.8|8
1651203360000|2022-04-29 03:36:00|13318.3|13316.3|13320.6|13318.6|13322.3|13320.3|13318.3|13316.3|6
1651203370000|2022-04-29 03:36:10|13321.2|13319.2|13318.9|13316.9|13321.2|13319.2|13318.8|13316.8|2
1651203380000|2022-04-29 03:36:20|13318.8|13316.8|13319.8|13317.8|13319.9|13317.9|13318.7|13316.7|8
1651203390000|2022-04-29 03:36:30|13319.7|13317.7|13320.4|13318.4|13320.9|13318.9|13319.3|13317.3|6
1651203400000|2022-04-29 03:36:40|13320.6|13318.6|13319.6|13317.6|13321.3|13319.3|13319.1|13317.1|1
1651203410000|2022-04-29 03:36:50|13319.4|13317.4|13318.3|13316.3|13319.7|13317.7|13318.1|13316.1|1
1651203420000|2022-04-29 03:37:00|13317.7|13315.7|13307.1|13305.1|13319.6|13317.6|13306.3|13304.3|263
1651203430000|2022-04-29 03:37:10|13307.7|13305.7|13306.6|13304.6|13308.3|13306.3|13303.9|13301.9|73
1651203440000|2022-04-29 03:37:20|13306.4|13304.4|13303.4|13301.4|13306.4|13304.4|13303.3|13301.3|39
1651203450000|2022-04-29 03:37:30|13303.9|13301.9|13303.7|13301.7|13305.3|13303.3|13302.8|13300.8|23
1651203460000|2022-04-29 03:37:40|13304.3|13302.3|13303.9|13301.9|13304.4|13302.4|13303.2|13301.2|11
1651203470000|2022-04-29 03:37:50|13303.8|13301.8|13303.1|13301.1|13303.9|13301.9|13303.1|13301.1|7
1651203480000|2022-04-29 03:38:00|13302.8|13300.8|13303.7|13301.7|13303.8|13301.8|13302.8|13300.8|15
1651203490000|2022-04-29 03:38:10|13303.6|13301.6|13303.7|13301.7|13304.7|13302.7|13303.6|13301.6|11
1651203500000|2022-04-29 03:38:20|13303.8|13301.8|13306.4|13304.4|13306.9|13304.9|13303.7|13301.7|21
1651203510000|2022-04-29 03:38:30|13306.3|13304.3|13309.3|13307.3|13309.3|13307.3|13306.1|13304.1|18
1651203520000|2022-04-29 03:38:40|13309.2|13307.2|13307.9|13305.9|13310.1|13308.1|13307.9|13305.9|12
1651203530000|2022-04-29 03:38:50|13307.8|13305.8|13307.2|13305.2|13308.6|13306.6|13306.6|13304.6|12
1651203540000|2022-04-29 03:39:00|13307.1|13305.1|13309.2|13307.2|13309.3|13307.3|13307.1|13305.1|3
1651203550000|2022-04-29 03:39:10|13309.3|13307.3|13309.4|13307.4|13310.1|13308.1|13309.3|13307.3|2
1651203560000|2022-04-29 03:39:20|13309.3|13307.3|13309.6|13307.6|13311.2|13309.2|13309.3|13307.3|21
1651203570000|2022-04-29 03:39:30|13309.7|13307.7|13309.9|13307.9|13310.2|13308.2|13309.4|13307.4|3
1651203580000|2022-04-29 03:39:40|13309.7|13307.7|13309.9|13307.9|13310.1|13308.1|13309.3|13307.3|7
1651203590000|2022-04-29 03:39:50|13310.1|13308.1|13311.9|13309.9|13312.1|13310.1|13309.9|13307.9|5
1651203600000|2022-04-29 03:40:00|13312.3|13310.3|13311.8|13309.8|13314.7|13312.7|13311.7|13309.7|23
1651203610000|2022-04-29 03:40:10|13311.7|13309.7|13312.9|13310.9|13313.9|13311.9|13311.7|13309.7|2
1651203620000|2022-04-29 03:40:20|13312.8|13310.8|13313.1|13311.1|13314.1|13312.1|13312.2|13310.2|8
1651203630000|2022-04-29 03:40:30|13312.8|13310.8|13314.9|13312.9|13316.3|13314.3|13312.7|13310.7|27
1651203640000|2022-04-29 03:40:40|13315.3|13313.3|13314.9|13312.9|13315.8|13313.8|13314.8|13312.8|7
1651203650000|2022-04-29 03:40:50|13314.8|13312.8|13314.4|13312.4|13315.4|13313.4|13314.2|13312.2|6
1651203660000|2022-04-29 03:41:00|13315.3|13313.3|13316.3|13314.3|13316.3|13314.3|13315.1|13313.1|11
1651203670000|2022-04-29 03:41:10|13315.7|13313.7|13316.2|13314.2|13316.4|13314.4|13315.6|13313.6|11
1651203680000|2022-04-29 03:41:20|13316.4|13314.4|13315.8|13313.8|13316.4|13314.4|13315.2|13313.2|9
1651203690000|2022-04-29 03:41:30|13315.9|13313.9|13315.1|13313.1|13315.9|13313.9|13315.1|13313.1|5
1651203700000|2022-04-29 03:41:40|13314.9|13312.9|13311.9|13309.9|13314.9|13312.9|13309.1|13307.1|31
1651203710000|2022-04-29 03:41:50|13311.8|13309.8|13311.8|13309.8|13312.6|13310.6|13311.7|13309.7|2
1651203720000|2022-04-29 03:42:00|13311.7|13309.7|13311.4|13309.4|13312.3|13310.3|13310.6|13308.6|4
1651203730000|2022-04-29 03:42:10|13311.3|13309.3|13311.8|13309.8|13311.9|13309.9|13311.3|13309.3|1
1651203740000|2022-04-29 03:42:20|13311.7|13309.7|13309.6|13307.6|13311.7|13309.7|13309.6|13307.6|2
1651203750000|2022-04-29 03:42:30|13308.7|13306.7|13311.8|13309.8|13311.8|13309.8|13308.7|13306.7|19
1651203760000|2022-04-29 03:42:40|13311.7|13309.7|13311.2|13309.2|13312.2|13310.2|13311.2|13309.2|2
1651203770000|2022-04-29 03:42:50|13311.1|13309.1|13310.9|13308.9|13311.1|13309.1|13310.7|13308.7|0
1651203780000|2022-04-29 03:43:00|13310.8|13308.8|13311.2|13309.2|13311.8|13309.8|13310.8|13308.8|2
1651203790000|2022-04-29 03:43:10|13311.1|13309.1|13312.3|13310.3|13312.3|13310.3|13310.9|13308.9|2
1651203800000|2022-04-29 03:43:20|13311.9|13309.9|13310.7|13308.7|13312.3|13310.3|13310.6|13308.6|1
1651203810000|2022-04-29 03:43:30|13310.4|13308.4|13310.3|13308.3|13310.9|13308.9|13310.3|13308.3|5
1651203820000|2022-04-29 03:43:40|13310.2|13308.2|13311.8|13309.8|13312.1|13310.1|13310.2|13308.2|9
1651203830000|2022-04-29 03:43:50|13311.9|13309.9|13308.1|13306.1|13311.9|13309.9|13306.7|13304.7|31
1651203840000|2022-04-29 03:44:00|13307.3|13305.3|13308.7|13306.7|13309.4|13307.4|13302.1|13300.1|57
1651203850000|2022-04-29 03:44:10|13308.8|13306.8|13311.7|13309.7|13311.7|13309.7|13308.8|13306.8|4
1651203860000|2022-04-29 03:44:20|13311.8|13309.8|13314.2|13312.2|13315.1|13313.1|13311.8|13309.8|30
1651203870000|2022-04-29 03:44:30|13313.8|13311.8|13313.8|13311.8|13314.1|13312.1|13312.8|13310.8|16
1651203880000|2022-04-29 03:44:40|13313.9|13311.9|13313.8|13311.8|13314.9|13312.9|13313.4|13311.4|25
1651203890000|2022-04-29 03:44:50|13313.9|13311.9|13315.9|13313.9|13316.6|13314.6|13313.9|13311.9|13
1651203900000|2022-04-29 03:45:00|13315.8|13313.8|13314.2|13312.2|13316.2|13314.2|13314.2|13312.2|14
1651203910000|2022-04-29 03:45:10|13314.6|13312.6|13313.6|13311.6|13315.4|13313.4|13313.4|13311.4|13
1651203920000|2022-04-29 03:45:20|13313.8|13311.8|13315.7|13313.7|13315.8|13313.8|13313.8|13311.8|9
1651203930000|2022-04-29 03:45:30|13315.6|13313.6|13315.6|13313.6|13315.7|13313.7|13314.3|13312.3|2
1651203940000|2022-04-29 03:45:40|13315.7|13313.7|13315.8|13313.8|13316.3|13314.3|13315.1|13313.1|5
1651203950000|2022-04-29 03:45:50|13315.6|13313.6|13315.1|13313.1|13315.8|13313.8|13314.3|13312.3|6
1651203960000|2022-04-29 03:46:00|13314.9|13312.9|13315.8|13313.8|13315.8|13313.8|13314.4|13312.4|5
1651203970000|2022-04-29 03:46:10|13315.7|13313.7|13319.9|13317.9|13320.2|13318.2|13315.2|13313.2|28
1651203980000|2022-04-29 03:46:20|13319.8|13317.8|13319.9|13317.9|13322.8|13320.8|13318.7|13316.7|24
1651203990000|2022-04-29 03:46:30|13319.7|13317.7|13320.3|13318.3|13320.3|13318.3|13318.4|13316.4|12
1651204000000|2022-04-29 03:46:40|13320.4|13318.4|13319.1|13317.1|13321.6|13319.6|13319.1|13317.1|12
1651204010000|2022-04-29 03:46:50|13318.1|13316.1|13318.9|13316.9|13318.9|13316.9|13317.4|13315.4|8
1651204020000|2022-04-29 03:47:00|13318.3|13316.3|13318.9|13316.9|13319.4|13317.4|13317.8|13315.8|1
1651204030000|2022-04-29 03:47:10|13318.7|13316.7|13318.9|13316.9|13320.1|13318.1|13318.7|13316.7|4
1651204040000|2022-04-29 03:47:20|13318.8|13316.8|13318.9|13316.9|13319.2|13317.2|13318.1|13316.1|2
1651204050000|2022-04-29 03:47:30|13318.8|13316.8|13319.6|13317.6|13319.7|13317.7|13318.2|13316.2|3
1651204060000|2022-04-29 03:47:40|13319.4|13317.4|13315.8|13313.8|13319.9|13317.9|13315.2|13313.2|6
1651204070000|2022-04-29 03:47:50|13315.7|13313.7|13316.3|13314.3|13318.7|13316.7|13315.7|13313.7|4
1651204080000|2022-04-29 03:48:00|13315.6|13313.6|13315.1|13313.1|13315.6|13313.6|13314.2|13312.2|6
1651204090000|2022-04-29 03:48:10|13314.8|13312.8|13315.9|13313.9|13315.9|13313.9|13314.4|13312.4|8
1651204100000|2022-04-29 03:48:20|13315.8|13313.8|13315.7|13313.7|13316.1|13314.1|13314.9|13312.9|8
1651204110000|2022-04-29 03:48:30|13315.6|13313.6|13315.4|13313.4|13315.9|13313.9|13314.4|13312.4|6
1651204120000|2022-04-29 03:48:40|13315.6|13313.6|13315.3|13313.3|13315.6|13313.6|13314.7|13312.7|6
1651204130000|2022-04-29 03:48:50|13315.4|13313.4|13316.8|13314.8|13316.9|13314.9|13315.1|13313.1|7
1651204140000|2022-04-29 03:49:00|13317.1|13315.1|13318.1|13316.1|13318.3|13316.3|13316.6|13314.6|8
1651204150000|2022-04-29 03:49:10|13318.2|13316.2|13317.7|13315.7|13318.2|13316.2|13315.6|13313.6|8
1651204160000|2022-04-29 03:49:20|13317.8|13315.8|13318.8|13316.8|13319.2|13317.2|13317.6|13315.6|0
1651204170000|2022-04-29 03:49:30|13318.7|13316.7|13318.7|13316.7|13319.9|13317.9|13317.7|13315.7|25
1651204180000|2022-04-29 03:49:40|13319.4|13317.4|13315.1|13313.1|13319.7|13317.7|13314.7|13312.7|34
1651204190000|2022-04-29 03:49:50|13314.7|13312.7|13316.2|13314.2|13316.4|13314.4|13314.7|13312.7|6
1651204200000|2022-04-29 03:50:00|13316.1|13314.1|13319.6|13317.6|13319.7|13317.7|13316.1|13314.1|18
1651204210000|2022-04-29 03:50:10|13319.4|13317.4|13318.1|13316.1|13319.8|13317.8|13318.1|13316.1|15
1651204220000|2022-04-29 03:50:20|13318.2|13316.2|13320.8|13318.8|13321.3|13319.3|13317.8|13315.8|26
1651204230000|2022-04-29 03:50:30|13320.9|13318.9|13319.8|13317.8|13321.2|13319.2|13319.3|13317.3|4
1651204240000|2022-04-29 03:50:40|13319.7|13317.7|13319.6|13317.6|13319.8|13317.8|13319.1|13317.1|3
1651204250000|2022-04-29 03:50:50|13319.3|13317.3|13318.6|13316.6|13319.7|13317.7|13318.4|13316.4|14
1651204260000|2022-04-29 03:51:00|13318.4|13316.4|13320.3|13318.3|13320.3|13318.3|13317.8|13315.8|8
1651204270000|2022-04-29 03:51:10|13320.2|13318.2|13323.8|13321.8|13323.8|13321.8|13319.9|13317.9|47
1651204280000|2022-04-29 03:51:20|13323.7|13321.7|13325.3|13323.3|13326.1|13324.1|13322.9|13320.9|85
1651204290000|2022-04-29 03:51:30|13325.9|13323.9|13323.3|13321.3|13329.1|13327.1|13323.3|13321.3|76
1651204300000|2022-04-29 03:51:40|13323.2|13321.2|13321.6|13319.6|13324.3|13322.3|13319.9|13317.9|40
1651204310000|2022-04-29 03:51:50|13321.3|13319.3|13321.6|13319.6|13321.8|13319.8|13318.4|13316.4|24
1651204320000|2022-04-29 03:52:00|13321.7|13319.7|13323.6|13321.6|13323.7|13321.7|13320.8|13318.8|22
1651204330000|2022-04-29 03:52:10|13323.1|13321.1|13320.1|13318.1|13323.9|13321.9|13319.8|13317.8|27
1651204340000|2022-04-29 03:52:20|13320.2|13318.2|13318.1|13316.1|13320.2|13318.2|13318.1|13316.1|3
1651204350000|2022-04-29 03:52:30|13318.2|13316.2|13317.1|13315.1|13318.2|13316.2|13315.6|13313.6|16
1651204360000|2022-04-29 03:52:40|13317.2|13315.2|13316.8|13314.8|13317.6|13315.6|13315.4|13313.4|6
1651204370000|2022-04-29 03:52:50|13316.7|13314.7|13315.6|13313.6|13316.8|13314.8|13315.6|13313.6|2
1651204380000|2022-04-29 03:53:00|13315.4|13313.4|13315.3|13313.3|13316.2|13314.2|13314.1|13312.1|22
1651204390000|2022-04-29 03:53:10|13315.1|13313.1|13313.9|13311.9|13315.1|13313.1|13313.4|13311.4|29
1651204400000|2022-04-29 03:53:20|13313.8|13311.8|13310.8|13308.8|13313.8|13311.8|13310.2|13308.2|31
1651204410000|2022-04-29 03:53:30|13310.7|13308.7|13311.4|13309.4|13311.8|13309.8|13310.3|13308.3|17
1651204420000|2022-04-29 03:53:40|13311.3|13309.3|13313.3|13311.3|13313.6|13311.6|13310.4|13308.4|22
1651204430000|2022-04-29 03:53:50|13313.4|13311.4|13312.3|13310.3|13313.6|13311.6|13312.2|13310.2|9
1651204440000|2022-04-29 03:54:00|13312.2|13310.2|13310.7|13308.7|13312.2|13310.2|13310.3|13308.3|8
1651204450000|2022-04-29 03:54:10|13310.4|13308.4|13307.8|13305.8|13310.4|13308.4|13307.7|13305.7|29
1651204460000|2022-04-29 03:54:20|13307.9|13305.9|13308.6|13306.6|13309.2|13307.2|13306.7|13304.7|14
1651204470000|2022-04-29 03:54:30|13308.4|13306.4|13311.8|13309.8|13312.3|13310.3|13308.2|13306.2|36
1651204480000|2022-04-29 03:54:40|13311.2|13309.2|13311.7|13309.7|13311.8|13309.8|13310.8|13308.8|6
1651204490000|2022-04-29 03:54:50|13311.2|13309.2|13310.9|13308.9|13311.9|13309.9|13310.9|13308.9|6
1651204500000|2022-04-29 03:55:00|13310.8|13308.8|13311.7|13309.7|13311.9|13309.9|13310.7|13308.7|4
1651204510000|2022-04-29 03:55:10|13311.6|13309.6|13308.8|13306.8|13311.7|13309.7|13308.8|13306.8|44
1651204520000|2022-04-29 03:55:20|13308.7|13306.7|13304.3|13302.3|13308.7|13306.7|13304.2|13302.2|30
1651204530000|2022-04-29 03:55:30|13304.2|13302.2|13307.8|13305.8|13308.1|13306.1|13304.2|13302.2|37
1651204540000|2022-04-29 03:55:40|13307.9|13305.9|13311.2|13309.2|13311.9|13309.9|13307.6|13305.6|27
1651204550000|2022-04-29 03:55:50|13311.1|13309.1|13310.7|13308.7|13311.4|13309.4|13309.6|13307.6|6
1651204560000|2022-04-29 03:56:00|13310.6|13308.6|13311.4|13309.4|13311.7|13309.7|13309.7|13307.7|7
1651204570000|2022-04-29 03:56:10|13311.3|13309.3|13307.3|13305.3|13311.3|13309.3|13307.1|13305.1|10
1651204580000|2022-04-29 03:56:20|13307.1|13305.1|13308.2|13306.2|13308.4|13306.4|13307.1|13305.1|19
1651204590000|2022-04-29 03:56:30|13308.1|13306.1|13308.1|13306.1|13309.1|13307.1|13307.9|13305.9|22
1651204600000|2022-04-29 03:56:40|13308.2|13306.2|13307.9|13305.9|13308.6|13306.6|13307.3|13305.3|3
1651204610000|2022-04-29 03:56:50|13307.7|13305.7|13307.7|13305.7|13308.1|13306.1|13307.2|13305.2|7
1651204620000|2022-04-29 03:57:00|13307.6|13305.6|13307.9|13305.9|13308.3|13306.3|13307.3|13305.3|4
1651204630000|2022-04-29 03:57:10|13307.8|13305.8|13309.9|13307.9|13310.4|13308.4|13307.8|13305.8|7
1651204640000|2022-04-29 03:57:20|13309.8|13307.8|13308.3|13306.3|13309.8|13307.8|13307.9|13305.9|2
1651204650000|2022-04-29 03:57:30|13308.4|13306.4|13308.1|13306.1|13309.4|13307.4|13307.8|13305.8|6
1651204660000|2022-04-29 03:57:40|13307.8|13305.8|13308.6|13306.6|13309.1|13307.1|13307.8|13305.8|4
1651204670000|2022-04-29 03:57:50|13308.4|13306.4|13309.2|13307.2|13309.3|13307.3|13308.3|13306.3|5
1651204680000|2022-04-29 03:58:00|13308.6|13306.6|13308.8|13306.8|13309.1|13307.1|13308.4|13306.4|5
1651204690000|2022-04-29 03:58:10|13308.9|13306.9|13309.9|13307.9|13310.1|13308.1|13308.8|13306.8|6
1651204700000|2022-04-29 03:58:20|13310.1|13308.1|13309.4|13307.4|13310.3|13308.3|13308.8|13306.8|6
1651204710000|2022-04-29 03:58:30|13309.3|13307.3|13310.8|13308.8|13310.8|13308.8|13309.3|13307.3|3
1651204720000|2022-04-29 03:58:40|13310.7|13308.7|13309.4|13307.4|13310.8|13308.8|13309.4|13307.4|1
1651204730000|2022-04-29 03:58:50|13309.9|13307.9|13315.8|13313.8|13316.3|13314.3|13309.4|13307.4|135
1651204740000|2022-04-29 03:59:00|13317.6|13315.6|13320.4|13318.4|13322.7|13320.7|13316.4|13314.4|187
1651204750000|2022-04-29 03:59:10|13320.2|13318.2|13322.6|13320.6|13322.6|13320.6|13319.7|13317.7|22
1651204760000|2022-04-29 03:59:20|13321.8|13319.8|13329.6|13327.6|13331.1|13329.1|13320.9|13318.9|196
1651204770000|2022-04-29 03:59:30|13329.9|13327.9|13332.7|13330.7|13332.9|13330.9|13329.4|13327.4|56
1651204780000|2022-04-29 03:59:40|13332.6|13330.6|13333.3|13331.3|13333.8|13331.8|13332.2|13330.2|43
1651204790000|2022-04-29 03:59:50|13333.4|13331.4|13335.4|13333.4|13336.4|13334.4|13333.4|13331.4|60
1651204800000|2022-04-29 04:00:00|13335.1|13333.1|13330.3|13328.3|13335.8|13333.8|13330.3|13328.3|56
1651204810000|2022-04-29 04:00:10|13331.3|13329.3|13337.7|13335.7|13337.7|13335.7|13330.2|13328.2|105
1651204820000|2022-04-29 04:00:20|13337.6|13335.6|13340.1|13338.1|13340.9|13338.9|13335.7|13333.7|108
1651204830000|2022-04-29 04:00:30|13339.8|13337.8|13343.7|13341.7|13344.3|13342.3|13338.6|13336.6|102
1651204840000|2022-04-29 04:00:40|13343.4|13341.4|13344.1|13342.1|13346.8|13344.8|13342.8|13340.8|107
1651204850000|2022-04-29 04:00:50|13343.2|13341.2|13339.1|13337.1|13343.2|13341.2|13338.7|13336.7|32
1651204860000|2022-04-29 04:01:00|13338.7|13336.7|13340.3|13338.3|13340.3|13338.3|13336.4|13334.4|35
1651204870000|2022-04-29 04:01:10|13340.2|13338.2|13340.4|13338.4|13341.3|13339.3|13337.3|13335.3|27
1651204880000|2022-04-29 04:01:20|13340.3|13338.3|13340.6|13338.6|13340.6|13338.6|13340.2|13338.2|1
1651204890000|2022-04-29 04:01:30|13340.4|13338.4|13339.8|13337.8|13340.6|13338.6|13339.8|13337.8|0
1651204900000|2022-04-29 04:01:40|13339.7|13337.7|13338.3|13336.3|13339.7|13337.7|13338.3|13336.3|2
1651204910000|2022-04-29 04:01:50|13338.2|13336.2|13337.4|13335.4|13338.2|13336.2|13337.3|13335.3|8
1651204920000|2022-04-29 04:02:00|13337.1|13335.1|13336.9|13334.9|13337.4|13335.4|13336.1|13334.1|13
1651204930000|2022-04-29 04:02:10|13336.7|13334.7|13336.2|13334.2|13336.7|13334.7|13336.1|13334.1|5
1651204940000|2022-04-29 04:02:20|13335.9|13333.9|13334.4|13332.4|13336.3|13334.3|13334.2|13332.2|12
1651204950000|2022-04-29 04:02:30|13334.2|13332.2|13333.8|13331.8|13334.7|13332.7|13333.8|13331.8|7
1651204960000|2022-04-29 04:02:40|13333.7|13331.7|13332.4|13330.4|13334.2|13332.2|13332.4|13330.4|16
1651204970000|2022-04-29 04:02:50|13332.6|13330.6|13332.1|13330.1|13332.8|13330.8|13332.1|13330.1|4
1651204980000|2022-04-29 04:03:00|13332.2|13330.2|13332.4|13330.4|13333.1|13331.1|13331.9|13329.9|13
1651204990000|2022-04-29 04:03:10|13332.3|13330.3|13328.2|13326.2|13332.3|13330.3|13328.2|13326.2|14
1651205000000|2022-04-29 04:03:20|13327.8|13325.8|13327.3|13325.3|13327.9|13325.9|13326.6|13324.6|13
1651205010000|2022-04-29 04:03:30|13327.2|13325.2|13328.3|13326.3|13328.8|13326.8|13326.7|13324.7|8
1651205020000|2022-04-29 04:03:40|13328.2|13326.2|13328.2|13326.2|13328.3|13326.3|13327.6|13325.6|4
1651205030000|2022-04-29 04:03:50|13328.3|13326.3|13327.2|13325.2|13328.3|13326.3|13327.2|13325.2|3
1651205040000|2022-04-29 04:04:00|13327.3|13325.3|13327.7|13325.7|13327.8|13325.8|13326.9|13324.9|4
1651205050000|2022-04-29 04:04:10|13327.9|13325.9|13330.6|13328.6|13331.4|13329.4|13327.9|13325.9|15
1651205060000|2022-04-29 04:04:20|13331.1|13329.1|13329.2|13327.2|13331.1|13329.1|13329.2|13327.2|4
1651205070000|2022-04-29 04:04:30|13329.1|13327.1|13328.6|13326.6|13329.2|13327.2|13328.4|13326.4|0
1651205080000|2022-04-29 04:04:40|13328.4|13326.4|13328.4|13326.4|13328.6|13326.6|13328.4|13326.4|0
1651205090000|2022-04-29 04:04:50|13328.3|13326.3|13329.4|13327.4|13329.6|13327.6|13328.2|13326.2|2
1651205100000|2022-04-29 04:05:00|13329.6|13327.6|13328.7|13326.7|13329.9|13327.9|13328.4|13326.4|3
1651205110000|2022-04-29 04:05:10|13328.6|13326.6|13328.3|13326.3|13328.6|13326.6|13328.3|13326.3|0
1651205120000|2022-04-29 04:05:20|13328.4|13326.4|13327.3|13325.3|13328.4|13326.4|13327.3|13325.3|1
1651205130000|2022-04-29 04:05:30|13327.2|13325.2|13326.9|13324.9|13327.4|13325.4|13326.7|13324.7|3
1651205140000|2022-04-29 04:05:40|13327.2|13325.2|13328.1|13326.1|13328.3|13326.3|13327.2|13325.2|3
1651205150000|2022-04-29 04:05:50|13327.8|13325.8|13328.6|13326.6|13328.6|13326.6|13327.8|13325.8|4
1651205160000|2022-04-29 04:06:00|13328.4|13326.4|13327.6|13325.6|13328.6|13326.6|13327.4|13325.4|4
1651205170000|2022-04-29 04:06:10|13327.4|13325.4|13326.7|13324.7|13327.4|13325.4|13326.4|13324.4|5
1651205180000|2022-04-29 04:06:20|13326.2|13324.2|13326.2|13324.2|13326.3|13324.3|13325.9|13323.9|14
1651205190000|2022-04-29 04:06:30|13326.1|13324.1|13327.2|13325.2|13327.3|13325.3|13326.1|13324.1|5
1651205200000|2022-04-29 04:06:40|13327.6|13325.6|13327.6|13325.6|13328.2|13326.2|13326.9|13324.9|3
1651205210000|2022-04-29 04:06:50|13327.4|13325.4|13326.9|13324.9|13327.8|13325.8|13326.9|13324.9|3
1651205220000|2022-04-29 04:07:00|13327.1|13325.1|13326.4|13324.4|13327.3|13325.3|13326.2|13324.2|3
1651205230000|2022-04-29 04:07:10|13328.1|13326.1|13328.7|13326.7|13328.7|13326.7|13327.8|13325.8|7
1651205240000|2022-04-29 04:07:20|13328.6|13326.6|13328.2|13326.2|13328.7|13326.7|13328.2|13326.2|4
1651205250000|2022-04-29 04:07:30|13328.3|13326.3|13328.4|13326.4|13328.6|13326.6|13328.3|13326.3|0
1651205260000|2022-04-29 04:07:40|13328.3|13326.3|13328.2|13326.2|13328.6|13326.6|13327.7|13325.7|2
1651205270000|2022-04-29 04:07:50|13327.8|13325.8|13328.6|13326.6|13328.7|13326.7|13327.8|13325.8|6
1651205280000|2022-04-29 04:08:00|13328.7|13326.7|13329.1|13327.1|13329.6|13327.6|13328.6|13326.6|5
1651205290000|2022-04-29 04:08:10|13329.2|13327.2|13328.3|13326.3|13329.7|13327.7|13328.3|13326.3|3
1651205300000|2022-04-29 04:08:20|13328.4|13326.4|13328.7|13326.7|13328.7|13326.7|13328.4|13326.4|0
1651205310000|2022-04-29 04:08:30|13327.9|13325.9|13329.8|13327.8|13329.8|13327.8|13327.9|13325.9|14
1651205320000|2022-04-29 04:08:40|13329.6|13327.6|13328.7|13326.7|13329.6|13327.6|13328.3|13326.3|6
1651205330000|2022-04-29 04:08:50|13328.6|13326.6|13329.1|13327.1|13329.1|13327.1|13328.4|13326.4|0
1651205340000|2022-04-29 04:09:00|13329.2|13327.2|13331.6|13329.6|13331.6|13329.6|13329.2|13327.2|15
1651205350000|2022-04-29 04:09:10|13331.9|13329.9|13330.3|13328.3|13331.9|13329.9|13330.1|13328.1|13
1651205360000|2022-04-29 04:09:20|13330.6|13328.6|13330.6|13328.6|13330.7|13328.7|13330.1|13328.1|2
1651205370000|2022-04-29 04:09:30|13330.4|13328.4|13333.1|13331.1|13333.1|13331.1|13330.4|13328.4|11
1651205380000|2022-04-29 04:09:40|13332.4|13330.4|13333.6|13331.6|13333.7|13331.7|13332.3|13330.3|6
1651205390000|2022-04-29 04:09:50|13334.1|13332.1|13333.4|13331.4|13334.1|13332.1|13332.9|13330.9|6
1651205400000|2022-04-29 04:10:00|13334.1|13332.1|13334.6|13332.6|13334.7|13332.7|13333.4|13331.4|14
1651205410000|2022-04-29 04:10:10|13334.2|13332.2|13333.4|13331.4|13334.2|13332.2|13332.4|13330.4|5
1651205420000|2022-04-29 04:10:20|13333.2|13331.2|13330.3|13328.3|13333.4|13331.4|13330.3|13328.3|6
1651205430000|2022-04-29 04:10:30|13329.9|13327.9|13329.9|13327.9|13330.3|13328.3|13329.7|13327.7|7
1651205440000|2022-04-29 04:10:40|13329.7|13327.7|13328.7|13326.7|13330.2|13328.2|13328.3|13326.3|2
1651205450000|2022-04-29 04:10:50|13328.6|13326.6|13328.3|13326.3|13328.8|13326.8|13328.3|13326.3|2
1651205460000|2022-04-29 04:11:00|13328.4|13326.4|13329.9|13327.9|13329.9|13327.9|13328.2|13326.2|1
1651205470000|2022-04-29 04:11:10|13329.8|13327.8|13329.3|13327.3|13330.1|13328.1|13329.2|13327.2|1
1651205480000|2022-04-29 04:11:20|13329.2|13327.2|13329.9|13327.9|13329.9|13327.9|13329.2|13327.2|2
1651205490000|2022-04-29 04:11:30|13329.4|13327.4|13331.6|13329.6|13331.6|13329.6|13329.2|13327.2|3
1651205500000|2022-04-29 04:11:40|13331.9|13329.9|13332.3|13330.3|13332.4|13330.4|13331.9|13329.9|4
1651205510000|2022-04-29 04:11:50|13332.4|13330.4|13332.6|13330.6|13333.2|13331.2|13332.3|13330.3|3
1651205520000|2022-04-29 04:12:00|13333.2|13331.2|13331.6|13329.6|13334.1|13332.1|13331.3|13329.3|12
1651205530000|2022-04-29 04:12:10|13331.4|13329.4|13331.4|13329.4|13331.4|13329.4|13330.9|13328.9|4
1651205540000|2022-04-29 04:12:20|13331.3|13329.3|13330.7|13328.7|13331.3|13329.3|13330.7|13328.7|2
1651205550000|2022-04-29 04:12:30|13330.6|13328.6|13330.7|13328.7|13330.8|13328.8|13329.8|13327.8|13
1651205560000|2022-04-29 04:12:40|13330.6|13328.6|13330.3|13328.3|13330.8|13328.8|13330.3|13328.3|4
1651205570000|2022-04-29 04:12:50|13330.4|13328.4|13330.8|13328.8|13330.8|13328.8|13330.2|13328.2|2
1651205580000|2022-04-29 04:13:00|13330.3|13328.3|13328.9|13326.9|13330.6|13328.6|13328.2|13326.2|15
1651205590000|2022-04-29 04:13:10|13328.4|13326.4|13329.8|13327.8|13329.9|13327.9|13328.3|13326.3|12
1651205600000|2022-04-29 04:13:20|13329.9|13327.9|13329.1|13327.1|13330.3|13328.3|13329.1|13327.1|4
1651205610000|2022-04-29 04:13:30|13329.2|13327.2|13329.8|13327.8|13329.9|13327.9|13329.2|13327.2|0
1651205620000|2022-04-29 04:13:40|13329.7|13327.7|13329.9|13327.9|13330.3|13328.3|13329.7|13327.7|0
1651205630000|2022-04-29 04:13:50|13329.8|13327.8|13330.7|13328.7|13330.8|13328.8|13329.8|13327.8|3
1651205640000|2022-04-29 04:14:00|13330.8|13328.8|13330.2|13328.2|13330.9|13328.9|13329.8|13327.8|11
1651205650000|2022-04-29 04:14:10|||||||||2
1651205660000|2022-04-29 04:14:20|13330.1|13328.1|13329.9|13327.9|13330.4|13328.4|13329.6|13327.6|13
1651205670000|2022-04-29 04:14:30|13329.8|13327.8|13330.3|13328.3|13330.3|13328.3|13329.8|13327.8|4
1651205680000|2022-04-29 04:14:40|13330.2|13328.2|13330.4|13328.4|13330.4|13328.4|13330.1|13328.1|0
1651205690000|2022-04-29 04:14:50|13330.3|13328.3|13330.3|13328.3|13330.8|13328.8|13330.2|13328.2|7
1651205700000|2022-04-29 04:15:00|13330.4|13328.4|13330.1|13328.1|13330.4|13328.4|13329.6|13327.6|5
1651205710000|2022-04-29 04:15:10|13329.9|13327.9|13329.6|13327.6|13330.2|13328.2|13329.4|13327.4|7
1651205720000|2022-04-29 04:15:20|13329.4|13327.4|13329.3|13327.3|13329.6|13327.6|13329.2|13327.2|1
1651205730000|2022-04-29 04:15:30|13329.2|13327.2|13329.3|13327.3|13329.3|13327.3|13329.2|13327.2|0
1651205740000|2022-04-29 04:15:40|13329.2|13327.2|13329.3|13327.3|13329.3|13327.3|13329.1|13327.1|0
1651205750000|2022-04-29 04:15:50|13329.2|13327.2|13329.3|13327.3|13329.6|13327.6|13329.1|13327.1|3
1651205760000|2022-04-29 04:16:00|13329.2|13327.2|13329.4|13327.4|13329.4|13327.4|13328.8|13326.8|1
1651205770000|2022-04-29 04:16:10|13329.6|13327.6|13329.1|13327.1|13329.6|13327.6|13328.7|13326.7|3
1651205780000|2022-04-29 04:16:20|13328.9|13326.9|13329.1|13327.1|13330.3|13328.3|13328.9|13326.9|12
1651205790000|2022-04-29 04:16:30|13329.2|13327.2|13329.2|13327.2|13329.4|13327.4|13328.7|13326.7|2
1651205800000|2022-04-29 04:16:40|13328.9|13326.9|13329.3|13327.3|13329.4|13327.4|13328.2|13326.2|13
1651205810000|2022-04-29 04:16:50|13329.1|13327.1|13329.1|13327.1|13329.6|13327.6|13328.4|13326.4|3
1651205820000|2022-04-29 04:17:00|13329.2|13327.2|13329.3|13327.3|13329.7|13327.7|13328.4|13326.4|6
1651205830000|2022-04-29 04:17:10|13329.2|13327.2|13328.1|13326.1|13329.3|13327.3|13328.1|13326.1|9
1651205840000|2022-04-29 04:17:20|13328.2|13326.2|13327.4|13325.4|13328.4|13326.4|13327.4|13325.4|1
1651205850000|2022-04-29 04:17:30|13327.6|13325.6|13327.6|13325.6|13327.7|13325.7|13327.4|13325.4|0
1651205860000|2022-04-29 04:17:40|13327.4|13325.4|13327.9|13325.9|13328.1|13326.1|13327.4|13325.4|1
1651205870000|2022-04-29 04:17:50|13327.6|13325.6|13327.9|13325.9|13327.9|13325.9|13327.6|13325.6|1
1651205880000|2022-04-29 04:18:00|13327.8|13325.8|13328.6|13326.6|13328.6|13326.6|13327.6|13325.6|3
1651205890000|2022-04-29 04:18:10|13329.8|13327.8|13329.6|13327.6|13329.8|13327.8|13329.4|13327.4|4
1651205900000|2022-04-29 04:18:20|13329.4|13327.4|13329.9|13327.9|13330.7|13328.7|13329.2|13327.2|4
1651205910000|2022-04-29 04:18:30|13329.6|13327.6|13329.9|13327.9|13330.3|13328.3|13329.1|13327.1|5
1651205920000|2022-04-29 04:18:40|13329.8|13327.8|13329.4|13327.4|13330.3|13328.3|13329.4|13327.4|1
1651205930000|2022-04-29 04:18:50|13329.6|13327.6|13329.9|13327.9|13329.9|13327.9|13329.6|13327.6|0
1651205940000|2022-04-29 04:19:00|13330.1|13328.1|13331.8|13329.8|13332.3|13330.3|13329.9|13327.9|5
1651205950000|2022-04-29 04:19:10|13331.6|13329.6|13332.3|13330.3|13332.6|13330.6|13331.4|13329.4|3
1651205960000|2022-04-29 04:19:20|13332.2|13330.2|13333.4|13331.4|13333.6|13331.6|13332.2|13330.2|1
1651205970000|2022-04-29 04:19:30|13333.3|13331.3|13332.4|13330.4|13333.4|13331.4|13332.3|13330.3|1
1651205980000|2022-04-29 04:19:40|13332.3|13330.3|13332.3|13330.3|13332.4|13330.4|13331.9|13329.9|0
1651205990000|2022-04-29 04:19:50|13332.4|13330.4|13331.7|13329.7|13332.4|13330.4|13331.7|13329.7|5
1651206000000|2022-04-29 04:20:00|13331.3|13329.3|13331.7|13329.7|13331.8|13329.8|13331.2|13329.2|7
1651206010000|2022-04-29 04:20:10|13333.4|13331.4|13334.1|13332.1|13334.1|13332.1|13333.4|13331.4|24
1651206020000|2022-04-29 04:20:20|13333.8|13331.8|13335.2|13333.2|13335.4|13333.4|13333.8|13331.8|21
1651206030000|2022-04-29 04:20:30|13334.8|13332.8|13336.7|13334.7|13336.8|13334.8|13334.8|13332.8|22
1651206040000|2022-04-29 04:20:40|13336.8|13334.8|13336.2|13334.2|13337.4|13335.4|13335.9|13333.9|10
1651206050000|2022-04-29 04:20:50|13336.1|13334.1|13334.7|13332.7|13336.2|13334.2|13334.6|13332.6|10
1651206060000|2022-04-29 04:21:00|13334.6|13332.6|13331.1|13329.1|13334.6|13332.6|13330.9|13328.9|9
1651206070000|2022-04-29 04:21:10|13330.9|13328.9|13333.1|13331.1|13333.1|13331.1|13330.8|13328.8|7
1651206080000|2022-04-29 04:21:20|13332.9|13330.9|13335.2|13333.2|13335.7|13333.7|13332.9|13330.9|11
1651206090000|2022-04-29 04:21:30|13334.8|13332.8|13335.2|13333.2|13336.3|13334.3|13334.8|13332.8|13
1651206100000|2022-04-29 04:21:40|13335.1|13333.1|13337.3|13335.3|13337.4|13335.4|13334.8|13332.8|7
1651206110000|2022-04-29 04:21:50|13337.1|13335.1|13337.1|13335.1|13337.9|13335.9|13336.7|13334.7|7
1651206120000|2022-04-29 04:22:00|13336.9|13334.9|13335.9|13333.9|13337.1|13335.1|13334.6|13332.6|8
1651206130000|2022-04-29 04:22:10|13336.1|13334.1|13335.2|13333.2|13336.1|13334.1|13333.2|13331.2|19
1651206140000|2022-04-29 04:22:20|13334.7|13332.7|13334.9|13332.9|13335.2|13333.2|13334.6|13332.6|2
1651206150000|2022-04-29 04:22:30|13334.8|13332.8|13334.3|13332.3|13334.8|13332.8|13334.3|13332.3|0
1651206160000|2022-04-29 04:22:40|13333.3|13331.3|13333.8|13331.8|13334.1|13332.1|13333.3|13331.3|2
1651206170000|2022-04-29 04:22:50|13333.6|13331.6|13333.7|13331.7|13334.1|13332.1|13333.6|13331.6|0
1651206180000|2022-04-29 04:23:00|13333.3|13331.3|13332.4|13330.4|13333.3|13331.3|13332.3|13330.3|9
1651206190000|2022-04-29 04:23:10|13332.7|13330.7|13332.6|13330.6|13332.7|13330.7|13332.3|13330.3|2
1651206200000|2022-04-29 04:23:20|13332.2|13330.2|13332.3|13330.3|13332.3|13330.3|13332.1|13330.1|1
1651206210000|2022-04-29 04:23:30|13332.2|13330.2|13331.3|13329.3|13332.2|13330.2|13331.3|13329.3|3
1651206220000|2022-04-29 04:23:40|13331.7|13329.7|13331.6|13329.6|13331.7|13329.7|13331.6|13329.6|2
1651206230000|2022-04-29 04:23:50|13331.4|13329.4|13330.1|13328.1|13331.4|13329.4|13329.6|13327.6|6
1651206240000|2022-04-29 04:24:00|13329.9|13327.9|13329.3|13327.3|13329.9|13327.9|13328.6|13326.6|12
1651206250000|2022-04-29 04:24:10|13328.8|13326.8|13328.4|13326.4|13329.1|13327.1|13328.4|13326.4|14
1651206260000|2022-04-29 04:24:20|13327.9|13325.9|13328.6|13326.6|13328.7|13326.7|13327.9|13325.9|4
1651206270000|2022-04-29 04:24:30|13328.4|13326.4|13328.4|13326.4|13328.4|13326.4|13328.2|13326.2|2
1651206280000|2022-04-29 04:24:40|13328.3|13326.3|13329.4|13327.4|13329.4|13327.4|13328.3|13326.3|4
1651206290000|2022-04-29 04:24:50|13329.3|13327.3|13329.1|13327.1|13329.4|13327.4|13328.7|13326.7|2
1651206300000|2022-04-29 04:25:00|13329.4|13327.4|13329.4|13327.4|13330.1|13328.1|13329.3|13327.3|10
1651206310000|2022-04-29 04:25:10|13329.6|13327.6|13330.2|13328.2|13330.2|13328.2|13329.6|13327.6|1
1651206320000|2022-04-29 04:25:20|13330.1|13328.1|13329.4|13327.4|13330.1|13328.1|13329.4|13327.4|0
1651206340000|2022-04-29 04:25:40|13328.8|13326.8|13329.2|13327.2|13329.3|13327.3|13328.8|13326.8|4
1651206350000|2022-04-29 04:25:50|13329.1|13327.1|13328.7|13326.7|13329.1|13327.1|13328.7|13326.7|2
1651206360000|2022-04-29 04:26:00|13328.6|13326.6|13328.4|13326.4|13328.6|13326.6|13328.3|13326.3|4
1651206370000|2022-04-29 04:26:10|13328.6|13326.6|13328.2|13326.2|13328.6|13326.6|13328.2|13326.2|1
1651206380000|2022-04-29 04:26:20|13328.3|13326.3|13328.8|13326.8|13329.2|13327.2|13328.2|13326.2|10
1651206390000|2022-04-29 04:26:30|13328.7|13326.7|13329.2|13327.2|13329.3|13327.3|13328.6|13326.6|4
1651206400000|2022-04-29 04:26:40|13329.3|13327.3|13329.3|13327.3|13329.3|13327.3|13329.2|13327.2|0
1651206410000|2022-04-29 04:26:50|13329.4|13327.4|13329.3|13327.3|13329.4|13327.4|13329.3|13327.3|0
1651206420000|2022-04-29 04:27:00|13329.2|13327.2|13332.2|13330.2|13332.2|13330.2|13329.2|13327.2|8
1651206430000|2022-04-29 04:27:10|13332.1|13330.1|13332.3|13330.3|13332.4|13330.4|13331.7|13329.7|3
1651206440000|2022-04-29 04:27:20|13332.2|13330.2|13331.9|13329.9|13333.7|13331.7|13331.7|13329.7|3
1651206450000|2022-04-29 04:27:30|13331.8|13329.8|13330.9|13328.9|13331.9|13329.9|13330.7|13328.7|3
1651206460000|2022-04-29 04:27:40|13330.7|13328.7|13330.9|13328.9|13331.1|13329.1|13330.6|13328.6|3
1651206470000|2022-04-29 04:27:50|13330.8|13328.8|13330.7|13328.7|13330.9|13328.9|13330.6|13328.6|0
1651206480000|2022-04-29 04:28:00|13330.6|13328.6|13331.1|13329.1|13331.1|13329.1|13330.6|13328.6|0
1651206490000|2022-04-29 04:28:10|13330.9|13328.9|13330.4|13328.4|13330.9|13328.9|13330.3|13328.3|0
1651206500000|2022-04-29 04:28:20|13330.3|13328.3|13330.1|13328.1|13331.4|13329.4|13329.9|13327.9|3
1651206510000|2022-04-29 04:28:30|13329.9|13327.9|13329.4|13327.4|13329.9|13327.9|13329.3|13327.3|3
1651206520000|2022-04-29 04:28:40|13329.3|13327.3|13330.2|13328.2|13330.2|13328.2|13329.3|13327.3|0
1651206530000|2022-04-29 04:28:50|13330.4|13328.4|13330.4|13328.4|13330.8|13328.8|13330.4|13328.4|1
1651206540000|2022-04-29 04:29:00|13330.3|13328.3|13329.9|13327.9|13330.4|13328.4|13329.4|13327.4|1
1651206550000|2022-04-29 04:29:10|13329.8|13327.8|13329.8|13327.8|13329.8|13327.8|13329.7|13327.7|2
1651206560000|2022-04-29 04:29:20|13329.7|13327.7|13329.3|13327.3|13329.7|13327.7|13328.4|13326.4|7
1651206570000|2022-04-29 04:29:30|13329.4|13327.4|13329.1|13327.1|13329.4|13327.4|13328.9|13326.9|0
1651206580000|2022-04-29 04:29:40|13328.9|13326.9|13330.7|13328.7|13330.9|13328.9|13328.9|13326.9|9
1651206590000|2022-04-29 04:29:50|13330.6|13328.6|13330.7|13328.7|13331.3|13329.3|13330.3|13328.3|9
1651206600000|2022-04-29 04:30:00|13330.8|13328.8|13330.2|13328.2|13331.2|13329.2|13330.2|13328.2|4
1651206610000|2022-04-29 04:30:10|13330.3|13328.3|13329.7|13327.7|13330.4|13328.4|13329.1|13327.1|3
1651206620000|2022-04-29 04:30:20|13329.6|13327.6|13329.6|13327.6|13329.8|13327.8|13329.3|13327.3|2
1651206630000|2022-04-29 04:30:30|13329.7|13327.7|13329.7|13327.7|13329.7|13327.7|13329.4|13327.4|1
1651206640000|2022-04-29 04:30:40|13329.8|13327.8|13329.6|13327.6|13329.8|13327.8|13329.1|13327.1|4
1651206650000|2022-04-29 04:30:50|13329.7|13327.7|13330.4|13328.4|13330.7|13328.7|13329.6|13327.6|7
1651206660000|2022-04-29 04:31:00|13330.6|13328.6|13331.7|13329.7|13331.8|13329.8|13329.9|13327.9|8
1651206670000|2022-04-29 04:31:10|13331.9|13329.9|13330.7|13328.7|13331.9|13329.9|13330.4|13328.4|1
1651206680000|2022-04-29 04:31:20|13330.8|13328.8|13330.6|13328.6|13330.8|13328.8|13330.2|13328.2|0
1651206690000|2022-04-29 04:31:30|13330.7|13328.7|13330.6|13328.6|13331.4|13329.4|13330.4|13328.4|1
1651206700000|2022-04-29 04:31:40|13330.7|13328.7|13329.7|13327.7|13330.7|13328.7|13329.7|13327.7|5
1651206710000|2022-04-29 04:31:50|13329.8|13327.8|13330.4|13328.4|13330.4|13328.4|13329.8|13327.8|0
1651206720000|2022-04-29 04:32:00|13330.1|13328.1|13330.2|13328.2|13330.3|13328.3|13329.3|13327.3|12
1651206730000|2022-04-29 04:32:10|13330.3|13328.3|13330.2|13328.2|13330.4|13328.4|13330.2|13328.2|3
1651206740000|2022-04-29 04:32:20|13330.3|13328.3|13331.1|13329.1|13331.1|13329.1|13330.3|13328.3|3
1651206750000|2022-04-29 04:32:30|13330.9|13328.9|13332.7|13330.7|13333.1|13331.1|13330.9|13328.9|16
1651206760000|2022-04-29 04:32:40|13332.8|13330.8|13332.7|13330.7|13333.2|13331.2|13332.6|13330.6|4
1651206770000|2022-04-29 04:32:50|13332.6|13330.6|13332.6|13330.6|13332.7|13330.7|13332.6|13330.6|0
1651206780000|2022-04-29 04:33:00|13332.7|13330.7|13331.8|13329.8|13332.7|13330.7|13331.7|13329.7|6
1651206790000|2022-04-29 04:33:10|13331.7|13329.7|13331.6|13329.6|13331.7|13329.7|13331.4|13329.4|0
1651206800000|2022-04-29 04:33:20|13331.4|13329.4|13331.7|13329.7|13331.7|13329.7|13331.4|13329.4|0
1651206810000|2022-04-29 04:33:30|13331.8|13329.8|13331.8|13329.8|13332.3|13330.3|13331.8|13329.8|7
1651206820000|2022-04-29 04:33:40|13332.3|13330.3|13332.3|13330.3|13332.3|13330.3|13332.1|13330.1|2
1651206830000|2022-04-29 04:33:50|13332.2|13330.2|13332.7|13330.7|13332.8|13330.8|13331.9|13329.9|3
1651206840000|2022-04-29 04:34:00|13332.8|13330.8|13333.1|13331.1|13333.1|13331.1|13332.6|13330.6|5
1651206850000|2022-04-29 04:34:10|13333.2|13331.2|13333.9|13331.9|13333.9|13331.9|13332.9|13330.9|5
1651206860000|2022-04-29 04:34:20|13333.8|13331.8|13334.6|13332.6|13334.6|13332.6|13333.7|13331.7|5
1651206870000|2022-04-29 04:34:30|13334.1|13332.1|13334.7|13332.7|13335.1|13333.1|13334.1|13332.1|12
1651206880000|2022-04-29 04:34:40|13334.4|13332.4|13333.1|13331.1|13334.6|13332.6|13333.1|13331.1|16
1651206890000|2022-04-29 04:34:50|13333.2|13331.2|13332.4|13330.4|13333.3|13331.3|13332.4|13330.4|6
1651206900000|2022-04-29 04:35:00|13332.2|13330.2|13332.1|13330.1|13332.6|13330.6|13331.4|13329.4|3
1651206910000|2022-04-29 04:35:10|13332.2|13330.2|13332.1|13330.1|13332.3|13330.3|13331.6|13329.6|4
1651206920000|2022-04-29 04:35:20|13331.9|13329.9|13331.8|13329.8|13332.1|13330.1|13331.8|13329.8|0
1651206930000|2022-04-29 04:35:30|13331.9|13329.9|13332.1|13330.1|13332.1|13330.1|13331.8|13329.8|0
1651206940000|2022-04-29 04:35:40|13331.9|13329.9|13331.4|13329.4|13332.6|13330.6|13331.4|13329.4|6
1651206950000|2022-04-29 04:35:50|13331.6|13329.6|13333.1|13331.1|13333.2|13331.2|13331.6|13329.6|6
1651206960000|2022-04-29 04:36:00|13333.2|13331.2|13333.6|13331.6|13333.7|13331.7|13332.8|13330.8|3
1651206970000|2022-04-29 04:36:10|13333.7|13331.7|13332.8|13330.8|13333.7|13331.7|13332.8|13330.8|18
1651206980000|2022-04-29 04:36:20|13332.7|13330.7|13332.9|13330.9|13332.9|13330.9|13332.7|13330.7|1
1651206990000|2022-04-29 04:36:30|13333.1|13331.1|13334.8|13332.8|13334.8|13332.8|13333.1|13331.1|23
1651207000000|2022-04-29 04:36:40|13334.9|13332.9|13334.6|13332.6|13334.9|13332.9|13334.6|13332.6|1
1651207010000|2022-04-29 04:36:50|13334.7|13332.7|13334.7|13332.7|13334.8|13332.8|13334.7|13332.7|2
1651207020000|2022-04-29 04:37:00|13334.6|13332.6|13334.2|13332.2|13334.6|13332.6|13333.8|13331.8|4
1651207030000|2022-04-29 04:37:10|13334.1|13332.1|13334.4|13332.4|13334.6|13332.6|13334.1|13332.1|0
1651207040000|2022-04-29 04:37:20|13334.3|13332.3|13334.2|13332.2|13334.4|13332.4|13333.9|13331.9|3
1651207050000|2022-04-29 04:37:30|13334.3|13332.3|13334.7|13332.7|13334.7|13332.7|13333.9|13331.9|5
1651207060000|2022-04-29 04:37:40|13333.9|13331.9|13334.1|13332.1|13334.2|13332.2|13333.8|13331.8|5
1651207070000|2022-04-29 04:37:50|13333.9|13331.9|13334.2|13332.2|13334.3|13332.3|13333.7|13331.7|2
1651207080000|2022-04-29 04:38:00|13334.3|13332.3|13334.6|13332.6|13334.7|13332.7|13334.2|13332.2|1
1651207090000|2022-04-29 04:38:10|13334.7|13332.7|13332.1|13330.1|13334.7|13332.7|13332.1|13330.1|11
1651207100000|2022-04-29 04:38:20|13331.9|13329.9|13332.6|13330.6|13333.1|13331.1|13331.7|13329.7|2
1651207110000|2022-04-29 04:38:30|13332.4|13330.4|13331.9|13329.9|13332.7|13330.7|13331.9|13329.9|0
1651207120000|2022-04-29 04:38:40|13331.8|13329.8|13330.7|13328.7|13331.8|13329.8|13330.6|13328.6|4
1651207130000|2022-04-29 04:38:50|13330.6|13328.6|13330.3|13328.3|13330.6|13328.6|13330.3|13328.3|1
1651207140000|2022-04-29 04:39:00|13330.1|13328.1|13330.2|13328.2|13330.9|13328.9|13329.9|13327.9|4
1651207150000|2022-04-29 04:39:10|13330.1|13328.1|13328.8|13326.8|13330.1|13328.1|13328.3|13326.3|7
1651207160000|2022-04-29 04:39:20|13328.7|13326.7|13328.4|13326.4|13328.8|13326.8|13327.9|13325.9|5
1651207170000|2022-04-29 04:39:30|13328.7|13326.7|13329.8|13327.8|13330.4|13328.4|13328.4|13326.4|7
1651207180000|2022-04-29 04:39:40|13329.9|13327.9|13329.8|13327.8|13330.1|13328.1|13329.8|13327.8|2
1651207190000|2022-04-29 04:39:50|13329.9|13327.9|13329.8|13327.8|13329.9|13327.9|13329.8|13327.8|2
1651207200000|2022-04-29 04:40:00|13330.1|13328.1|13330.3|13328.3|13330.7|13328.7|13329.9|13327.9|1
1651207210000|2022-04-29 04:40:10|13330.4|13328.4|13330.8|13328.8|13330.8|13328.8|13330.3|13328.3|3
1651207220000|2022-04-29 04:40:20|13330.7|13328.7|13330.8|13328.8|13330.8|13328.8|13330.6|13328.6|2
1651207230000|2022-04-29 04:40:30|13330.7|13328.7|13330.8|13328.8|13331.3|13329.3|13330.6|13328.6|7
1651207240000|2022-04-29 04:40:40|13330.9|13328.9|13330.8|13328.8|13331.1|13329.1|13330.6|13328.6|3
1651207250000|2022-04-29 04:40:50|13330.6|13328.6|13331.4|13329.4|13331.6|13329.6|13330.6|13328.6|8
1651207260000|2022-04-29 04:41:00|13331.3|13329.3|13329.8|13327.8|13331.4|13329.4|13329.8|13327.8|7
1651207270000|2022-04-29 04:41:10|13329.7|13327.7|13329.4|13327.4|13329.9|13327.9|13329.4|13327.4|8
1651207280000|2022-04-29 04:41:20|13329.6|13327.6|13329.7|13327.7|13329.9|13327.9|13329.2|13327.2|2
1651207290000|2022-04-29 04:41:30|13330.1|13328.1|13329.6|13327.6|13330.4|13328.4|13329.6|13327.6|6
1651207300000|2022-04-29 04:41:40|13329.7|13327.7|13329.8|13327.8|13329.8|13327.8|13329.6|13327.6|1
1651207310000|2022-04-29 04:41:50|13329.9|13327.9|13331.6|13329.6|13331.6|13329.6|13329.9|13327.9|6
1651207320000|2022-04-29 04:42:00|13331.7|13329.7|13330.9|13328.9|13331.7|13329.7|13330.6|13328.6|1
1651207330000|2022-04-29 04:42:10|13331.1|13329.1|13330.9|13328.9|13331.1|13329.1|13330.9|13328.9|0
1651207340000|2022-04-29 04:42:20|13331.1|13329.1|13330.9|13328.9|13331.1|13329.1|13330.9|13328.9|0
1651207350000|2022-04-29 04:42:30|13331.1|13329.1|13331.1|13329.1|13331.1|13329.1|13331.1|13329.1|0
1651207360000|2022-04-29 04:42:40|13330.9|13328.9|13331.1|13329.1|13331.1|13329.1|13330.9|13328.9|0
1651207370000|2022-04-29 04:42:50|13330.9|13328.9|13330.7|13328.7|13331.1|13329.1|13330.3|13328.3|1
1651207380000|2022-04-29 04:43:00|13330.8|13328.8|13331.3|13329.3|13331.3|13329.3|13330.8|13328.8|0
1651207390000|2022-04-29 04:43:10|13331.9|13329.9|13332.2|13330.2|13332.2|13330.2|13331.9|13329.9|3
1651207400000|2022-04-29 04:43:20|13332.1|13330.1|13330.9|13328.9|13332.2|13330.2|13330.9|13328.9|8
1651207410000|2022-04-29 04:43:30|13331.3|13329.3|13332.1|13330.1|13332.1|13330.1|13331.3|13329.3|2
1651207420000|2022-04-29 04:43:40|13331.9|13329.9|13331.9|13329.9|13332.1|13330.1|13331.7|13329.7|0
1651207430000|2022-04-29 04:43:50|13331.7|13329.7|13331.7|13329.7|13331.7|13329.7|13331.6|13329.6|0
1651207440000|2022-04-29 04:44:00|13331.8|13329.8|13333.3|13331.3|13333.4|13331.4|13331.8|13329.8|8
1651207450000|2022-04-29 04:44:10|13333.7|13331.7|13334.1|13332.1|13334.1|13332.1|13333.4|13331.4|2
1651207460000|2022-04-29 04:44:20|13334.2|13332.2|13335.3|13333.3|13335.3|13333.3|13334.2|13332.2|10
1651207470000|2022-04-29 04:44:30|13334.7|13332.7|13334.3|13332.3|13334.8|13332.8|13334.3|13332.3|6
1651207480000|2022-04-29 04:44:40|||||||||1
1651207500000|2022-04-29 04:45:00|13334.2|13332.2|13334.3|13332.3|13334.3|13332.3|13333.9|13331.9|5
1651207510000|2022-04-29 04:45:10|13334.4|13332.4|13334.3|13332.3|13334.7|13332.7|13334.2|13332.2|8
1651207520000|2022-04-29 04:45:20|13334.4|13332.4|13333.8|13331.8|13334.4|13332.4|13333.8|13331.8|3
1651207530000|2022-04-29 04:45:30|13334.1|13332.1|13334.3|13332.3|13334.4|13332.4|13333.8|13331.8|3
1651207540000|2022-04-29 04:45:40|13334.1|13332.1|13333.7|13331.7|13334.1|13332.1|13333.7|13331.7|1
1651207550000|2022-04-29 04:45:50|13333.8|13331.8|13334.8|13332.8|13334.8|13332.8|13333.8|13331.8|3
1651207560000|2022-04-29 04:46:00|13334.7|13332.7|13334.9|13332.9|13334.9|13332.9|13334.7|13332.7|1
1651207570000|2022-04-29 04:46:10|13335.1|13333.1|13334.2|13332.2|13335.4|13333.4|13334.1|13332.1|8
1651207580000|2022-04-29 04:46:20|13334.1|13332.1|13332.6|13330.6|13334.1|13332.1|13332.6|13330.6|19
1651207590000|2022-04-29 04:46:30|13332.4|13330.4|13331.4|13329.4|13332.6|13330.6|13331.3|13329.3|7
1651207600000|2022-04-29 04:46:40|13331.3|13329.3|13331.3|13329.3|13331.4|13329.4|13331.2|13329.2|0
1651207620000|2022-04-29 04:47:00|13331.4|13329.4|13331.8|13329.8|13332.2|13330.2|13331.4|13329.4|1
1651207630000|2022-04-29 04:47:10|13331.7|13329.7|13333.2|13331.2|13333.3|13331.3|13331.7|13329.7|4
1651207640000|2022-04-29 04:47:20|13333.1|13331.1|13333.3|13331.3|13333.3|13331.3|13332.9|13330.9|0
1651207650000|2022-04-29 04:47:30|13333.2|13331.2|13334.1|13332.1|13334.2|13332.2|13332.7|13330.7|1
1651207660000|2022-04-29 04:47:40|13333.9|13331.9|13333.4|13331.4|13333.9|13331.9|13333.3|13331.3|6
1651207670000|2022-04-29 04:47:50|13333.6|13331.6|13334.6|13332.6|13334.7|13332.7|13333.3|13331.3|29
1651207680000|2022-04-29 04:48:00|13334.7|13332.7|13334.6|13332.6|13334.8|13332.8|13334.6|13332.6|3
1651207690000|2022-04-29 04:48:10|13334.7|13332.7|13334.2|13332.2|13334.7|13332.7|13334.2|13332.2|0
1651207700000|2022-04-29 04:48:20|13333.8|13331.8|13335.3|13333.3|13335.3|13333.3|13333.8|13331.8|20
1651207710000|2022-04-29 04:48:30|13335.2|13333.2|13334.3|13332.3|13335.2|13333.2|13334.1|13332.1|11
1651207720000|2022-04-29 04:48:40|13334.1|13332.1|13335.1|13333.1|13335.2|13333.2|13334.1|13332.1|4
1651207730000|2022-04-29 04:48:50|13334.9|13332.9|13335.8|13333.8|13335.8|13333.8|13334.4|13332.4|12
1651207740000|2022-04-29 04:49:00|13335.9|13333.9|13335.8|13333.8|13336.4|13334.4|13335.7|13333.7|6
1651207750000|2022-04-29 04:49:10|13336.1|13334.1|13335.9|13333.9|13336.1|13334.1|13335.7|13333.7|2
1651207760000|2022-04-29 04:49:20|13336.3|13334.3|13336.1|13334.1|13336.9|13334.9|13336.1|13334.1|16
1651207770000|2022-04-29 04:49:30|13336.2|13334.2|13336.7|13334.7|13337.1|13335.1|13336.2|13334.2|11
1651207780000|2022-04-29 04:49:40|13336.8|13334.8|13337.6|13335.6|13337.8|13335.8|13336.8|13334.8|13
1651207790000|2022-04-29 04:49:50|13337.7|13335.7|13341.7|13339.7|13342.3|13340.3|13337.6|13335.6|71
1651207800000|2022-04-29 04:50:00|13341.8|13339.8|13338.2|13336.2|13342.4|13340.4|13338.2|13336.2|28
1651207810000|2022-04-29 04:50:10|13338.1|13336.1|13334.7|13332.7|13338.1|13336.1|13334.7|13332.7|25
1651207820000|2022-04-29 04:50:20|13334.6|13332.6|13333.2|13331.2|13335.3|13333.3|13332.8|13330.8|24
1651207830000|2022-04-29 04:50:30|13333.1|13331.1|13333.3|13331.3|13333.9|13331.9|13332.9|13330.9|11
1651207840000|2022-04-29 04:50:40|13333.4|13331.4|13333.1|13331.1|13333.7|13331.7|13332.8|13330.8|10
1651207850000|2022-04-29 04:50:50|13333.2|13331.2|13334.3|13332.3|13334.3|13332.3|13333.1|13331.1|7
1651207860000|2022-04-29 04:51:00|13334.2|13332.2|13336.8|13334.8|13336.9|13334.9|13334.1|13332.1|20
1651207870000|2022-04-29 04:51:10|13336.7|13334.7|13335.1|13333.1|13336.8|13334.8|13334.8|13332.8|8
1651207880000|2022-04-29 04:51:20|13335.2|13333.2|13336.1|13334.1|13336.1|13334.1|13334.9|13332.9|7
1651207890000|2022-04-29 04:51:30|13336.2|13334.2|13344.2|13342.2|13344.2|13342.2|13336.1|13334.1|54
1651207900000|2022-04-29 04:51:40|13344.4|13342.4|13341.9|13339.9|13344.6|13342.6|13341.6|13339.6|29
1651207910000|2022-04-29 04:51:50|13341.8|13339.8|13340.9|13338.9|13341.8|13339.8|13340.6|13338.6|13
1651207920000|2022-04-29 04:52:00|13340.8|13338.8|13341.1|13339.1|13341.1|13339.1|13339.8|13337.8|7
1651207930000|2022-04-29 04:52:10|13341.3|13339.3|13342.3|13340.3|13342.8|13340.8|13341.1|13339.1|9
1651207940000|2022-04-29 04:52:20|13342.4|13340.4|13343.1|13341.1|13343.2|13341.2|13342.3|13340.3|7
1651207950000|2022-04-29 04:52:30|13343.2|13341.2|13342.4|13340.4|13343.7|13341.7|13342.4|13340.4|10
1651207960000|2022-04-29 04:52:40|13342.6|13340.6|13343.3|13341.3|13343.3|13341.3|13342.4|13340.4|5
1651207970000|2022-04-29 04:52:50|13343.4|13341.4|13344.4|13342.4|13344.8|13342.8|13342.2|13340.2|21
1651207980000|2022-04-29 04:53:00|13344.3|13342.3|13344.1|13342.1|13344.9|13342.9|13341.8|13339.8|26
1651207990000|2022-04-29 04:53:10|13343.9|13341.9|13343.4|13341.4|13343.9|13341.9|13342.6|13340.6|3
1651208000000|2022-04-29 04:53:20|13343.6|13341.6|13343.8|13341.8|13343.9|13341.9|13343.6|13341.6|2
1651208010000|2022-04-29 04:53:30|13343.9|13341.9|13343.6|13341.6|13344.2|13342.2|13341.9|13339.9|30
1651208020000|2022-04-29 04:53:40|13343.7|13341.7|13343.6|13341.6|13343.8|13341.8|13343.1|13341.1|1
1651208030000|2022-04-29 04:53:50|13343.8|13341.8|13343.8|13341.8|13343.8|13341.8|13343.7|13341.7|1
1651208040000|2022-04-29 04:54:00|13343.2|13341.2|13341.7|13339.7|13343.2|13341.2|13341.1|13339.1|13
1651208050000|2022-04-29 04:54:10|13341.4|13339.4|13341.2|13339.2|13341.9|13339.9|13340.9|13338.9|2
1651208060000|2022-04-29 04:54:20|13341.3|13339.3|13340.8|13338.8|13341.3|13339.3|13340.4|13338.4|3
1651208070000|2022-04-29 04:54:30|13340.7|13338.7|13341.3|13339.3|13341.4|13339.4|13340.7|13338.7|8
1651208080000|2022-04-29 04:54:40|13341.2|13339.2|13340.8|13338.8|13341.4|13339.4|13340.7|13338.7|3
1651208090000|2022-04-29 04:54:50|13340.9|13338.9|13341.4|13339.4|13341.4|13339.4|13340.9|13338.9|0
1651208100000|2022-04-29 04:55:00|13341.6|13339.6|13343.8|13341.8|13344.4|13342.4|13341.6|13339.6|19
1651208110000|2022-04-29 04:55:10|13344.2|13342.2|13343.7|13341.7|13344.7|13342.7|13342.9|13340.9|11
1651208120000|2022-04-29 04:55:20|13343.4|13341.4|13342.4|13340.4|13343.7|13341.7|13342.1|13340.1|4
1651208130000|2022-04-29 04:55:30|13341.8|13339.8|13340.2|13338.2|13341.8|13339.8|13339.2|13337.2|28
1651208140000|2022-04-29 04:55:40|13340.4|13338.4|13340.8|13338.8|13341.1|13339.1|13340.2|13338.2|3
1651208150000|2022-04-29 04:55:50|13340.7|13338.7|13340.6|13338.6|13341.1|13339.1|13340.4|13338.4|14
1651208160000|2022-04-29 04:56:00|13340.4|13338.4|13340.6|13338.6|13340.7|13338.7|13340.4|13338.4|11
1651208170000|2022-04-29 04:56:10|13340.8|13338.8|13341.8|13339.8|13341.8|13339.8|13340.6|13338.6|23
1651208180000|2022-04-29 04:56:20|13341.3|13339.3|13341.8|13339.8|13342.6|13340.6|13341.2|13339.2|5
1651208190000|2022-04-29 04:56:30|13342.1|13340.1|13342.6|13340.6|13342.8|13340.8|13341.6|13339.6|2
1651208200000|2022-04-29 04:56:40|13342.4|13340.4|13344.9|13342.9|13344.9|13342.9|13342.4|13340.4|9
1651208210000|2022-04-29 04:56:50|13344.8|13342.8|13345.2|13343.2|13345.3|13343.3|13343.8|13341.8|17
1651208220000|2022-04-29 04:57:00|13345.1|13343.1|13345.1|13343.1|13345.4|13343.4|13344.8|13342.8|13
1651208230000|2022-04-29 04:57:10|13345.2|13343.2|13344.8|13342.8|13345.2|13343.2|13344.3|13342.3|7
1651208240000|2022-04-29 04:57:20|13344.7|13342.7|13343.7|13341.7|13344.8|13342.8|13343.4|13341.4|5
1651208250000|2022-04-29 04:57:30|13343.9|13341.9|13343.8|13341.8|13344.2|13342.2|13343.4|13341.4|12
1651208260000|2022-04-29 04:57:40|13344.1|13342.1|13344.2|13342.2|13345.4|13343.4|13343.8|13341.8|21
1651208270000|2022-04-29 04:57:50|13344.1|13342.1|13343.6|13341.6|13344.3|13342.3|13343.1|13341.1|10
1651208280000|2022-04-29 04:58:00|13343.4|13341.4|13344.1|13342.1|13344.1|13342.1|13343.4|13341.4|6
1651208290000|2022-04-29 04:58:10|13344.2|13342.2|13343.2|13341.2|13344.6|13342.6|13342.8|13340.8|16
1651208300000|2022-04-29 04:58:20|13343.1|13341.1|13343.9|13341.9|13344.2|13342.2|13343.1|13341.1|5
1651208310000|2022-04-29 04:58:30|13343.8|13341.8|13344.2|13342.2|13344.3|13342.3|13343.8|13341.8|3
1651208320000|2022-04-29 04:58:40|13344.3|13342.3|13345.3|13343.3|13345.4|13343.4|13343.9|13341.9|7
1651208330000|2022-04-29 04:58:50|13345.6|13343.6|13344.7|13342.7|13345.6|13343.6|13344.1|13342.1|16
1651208340000|2022-04-29 04:59:00|13344.8|13342.8|13343.9|13341.9|13344.8|13342.8|13342.8|13340.8|15
1651208350000|2022-04-29 04:59:10|13344.1|13342.1|13344.4|13342.4|13344.4|13342.4|13343.9|13341.9|8
1651208360000|2022-04-29 04:59:20|13344.3|13342.3|13345.3|13343.3|13345.4|13343.4|13344.1|13342.1|16
1651208370000|2022-04-29 04:59:30|13345.6|13343.6|13347.2|13345.2|13347.2|13345.2|13345.3|13343.3|26
1651208380000|2022-04-29 04:59:40|13347.3|13345.3|13350.2|13348.2|13354.9|13352.9|13347.3|13345.3|186
1651208390000|2022-04-29 04:59:50|13350.6|13348.6|13350.2|13348.2|13350.7|13348.7|13349.8|13347.8|15
1651208400000|2022-04-29 05:00:00|13350.3|13348.3|13355.2|13353.2|13355.2|13353.2|13348.6|13346.6|51
1651208410000|2022-04-29 05:00:10|13355.1|13353.1|13363.1|13361.1|13364.1|13362.1|13354.9|13352.9|183
1651208420000|2022-04-29 05:00:20|13362.9|13360.9|13364.2|13362.2|13368.2|13366.2|13361.9|13359.9|133
1651208430000|2022-04-29 05:00:30|13364.4|13362.4|13365.6|13363.6|13366.7|13364.7|13362.7|13360.7|40
1651208440000|2022-04-29 05:00:40|13365.8|13363.8|13366.1|13364.1|13368.1|13366.1|13364.7|13362.7|27
1651208450000|2022-04-29 05:00:50|13365.4|13363.4|13369.4|13367.4|13370.3|13368.3|13363.2|13361.2|82
1651208460000|2022-04-29 05:01:00|13368.8|13366.8|13371.3|13369.3|13373.3|13371.3|13367.4|13365.4|83
1651208470000|2022-04-29 05:01:10|13371.8|13369.8|13376.9|13374.9|13382.7|13380.7|13370.2|13368.2|372
1651208480000|2022-04-29 05:01:20|13377.2|13375.2|13377.8|13375.8|13378.2|13376.2|13375.2|13373.2|58
1651208490000|2022-04-29 05:01:30|13377.6|13375.6|13378.2|13376.2|13378.7|13376.7|13376.6|13374.6|26
1651208500000|2022-04-29 05:01:40|13378.3|13376.3|13379.1|13377.1|13380.9|13378.9|13378.3|13376.3|56
1651208510000|2022-04-29 05:01:50|13379.2|13377.2|13378.8|13376.8|13379.2|13377.2|13377.4|13375.4|41
1651208520000|2022-04-29 05:02:00|13378.9|13376.9|13384.4|13382.4|13384.4|13382.4|13378.9|13376.9|68
1651208530000|2022-04-29 05:02:10|13384.7|13382.7|13382.8|13380.8|13386.4|13384.4|13381.8|13379.8|58
1651208540000|2022-04-29 05:02:20|13383.1|13381.1|13384.2|13382.2|13386.7|13384.7|13383.1|13381.1|73
1651208550000|2022-04-29 05:02:30|13384.3|13382.3|13386.3|13384.3|13387.8|13385.8|13382.9|13380.9|62
1651208560000|2022-04-29 05:02:40|13386.1|13384.1|13385.6|13383.6|13387.1|13385.1|13383.9|13381.9|31
1651208570000|2022-04-29 05:02:50|13385.3|13383.3|13386.4|13384.4|13386.4|13384.4|13384.6|13382.6|9
1651208580000|2022-04-29 05:03:00|13386.3|13384.3|13382.6|13380.6|13387.4|13385.4|13381.3|13379.3|23
1651208590000|2022-04-29 05:03:10|13382.8|13380.8|13384.2|13382.2|13384.3|13382.3|13382.2|13380.2|18
1651208600000|2022-04-29 05:03:20|13384.1|13382.1|13377.9|13375.9|13384.1|13382.1|13377.4|13375.4|49
1651208610000|2022-04-29 05:03:30|13377.8|13375.8|13379.6|13377.6|13379.7|13377.7|13377.3|13375.3|21
1651208620000|2022-04-29 05:03:40|13379.8|13377.8|13378.9|13376.9|13379.8|13377.8|13376.8|13374.8|49
1651208630000|2022-04-29 05:03:50|13379.1|13377.1|13380.4|13378.4|13380.9|13378.9|13378.6|13376.6|14
1651208640000|2022-04-29 05:04:00|13380.3|13378.3|13379.1|13377.1|13380.6|13378.6|13378.4|13376.4|19
1651208650000|2022-04-29 05:04:10|13379.2|13377.2|13380.6|13378.6|13382.3|13380.3|13379.1|13377.1|16
1651208660000|2022-04-29 05:04:20|13380.4|13378.4|13387.2|13385.2|13387.9|13385.9|13379.4|13377.4|51
1651208670000|2022-04-29 05:04:30|13387.1|13385.1|13389.3|13387.3|13390.3|13388.3|13386.7|13384.7|56
1651208680000|2022-04-29 05:04:40|13389.4|13387.4|13386.3|13384.3|13389.4|13387.4|13384.7|13382.7|36
1651208690000|2022-04-29 05:04:50|13385.3|13383.3|13387.4|13385.4|13387.8|13385.8|13384.8|13382.8|24
1651208700000|2022-04-29 05:05:00|13387.8|13385.8|13389.3|13387.3|13390.4|13388.4|13387.4|13385.4|67
1651208710000|2022-04-29 05:05:10|13389.2|13387.2|13386.3|13384.3|13389.3|13387.3|13385.6|13383.6|20
1651208720000|2022-04-29 05:05:20|13386.2|13384.2|13388.6|13386.6|13390.6|13388.6|13386.1|13384.1|19
1651208730000|2022-04-29 05:05:30|13388.7|13386.7|13386.2|13384.2|13388.9|13386.9|13386.2|13384.2|15
1651208740000|2022-04-29 05:05:40|13386.1|13384.1|13393.1|13391.1|13393.1|13391.1|13386.1|13384.1|62
1651208750000|2022-04-29 05:05:50|13393.3|13391.3|13392.2|13390.2|13394.6|13392.6|13391.9|13389.9|55
1651208760000|2022-04-29 05:06:00|13392.4|13390.4|13395.7|13393.7|13395.9|13393.9|13392.4|13390.4|51
1651208770000|2022-04-29 05:06:10|13395.6|13393.6|13394.3|13392.3|13395.6|13393.6|13392.2|13390.2|53
1651208780000|2022-04-29 05:06:20|13394.2|13392.2|13395.2|13393.2|13395.4|13393.4|13393.7|13391.7|12
1651208790000|2022-04-29 05:06:30|13395.7|13393.7|13393.8|13391.8|13396.7|13394.7|13393.8|13391.8|42
1651208800000|2022-04-29 05:06:40|13393.9|13391.9|13391.6|13389.6|13394.4|13392.4|13391.3|13389.3|18
1651208810000|2022-04-29 05:06:50|13390.9|13388.9|13391.3|13389.3|13391.7|13389.7|13390.1|13388.1|15
1651208820000|2022-04-29 05:07:00|13391.4|13389.4|13391.4|13389.4|13392.6|13390.6|13390.8|13388.8|19
1651208830000|2022-04-29 05:07:10|13391.7|13389.7|13388.7|13386.7|13391.9|13389.9|13388.7|13386.7|36
1651208840000|2022-04-29 05:07:20|13388.9|13386.9|13387.6|13385.6|13389.8|13387.8|13387.6|13385.6|29
1651208850000|2022-04-29 05:07:30|13387.7|13385.7|13387.9|13385.9|13388.7|13386.7|13387.3|13385.3|10
1651208860000|2022-04-29 05:07:40|13387.8|13385.8|13385.6|13383.6|13388.3|13386.3|13385.3|13383.3|10
1651208870000|2022-04-29 05:07:50|13385.4|13383.4|13385.3|13383.3|13386.2|13384.2|13385.1|13383.1|16
1651208880000|2022-04-29 05:08:00|13385.6|13383.6|13384.6|13382.6|13386.4|13384.4|13384.4|13382.4|11
1651208890000|2022-04-29 05:08:10|13384.7|13382.7|13383.9|13381.9|13385.2|13383.2|13383.7|13381.7|20
1651208900000|2022-04-29 05:08:20|13384.1|13382.1|13381.8|13379.8|13384.4|13382.4|13381.8|13379.8|31
1651208910000|2022-04-29 05:08:30|13381.9|13379.9|13382.2|13380.2|13382.4|13380.4|13381.2|13379.2|22
1651208920000|2022-04-29 05:08:40|13381.9|13379.9|13383.3|13381.3|13383.3|13381.3|13381.8|13379.8|15
1651208930000|2022-04-29 05:08:50|13383.4|13381.4|13383.4|13381.4|13384.4|13382.4|13383.3|13381.3|19
1651208940000|2022-04-29 05:09:00|13383.6|13381.6|13383.9|13381.9|13384.6|13382.6|13382.6|13380.6|27
1651208950000|2022-04-29 05:09:10|13383.8|13381.8|13383.3|13381.3|13384.4|13382.4|13382.4|13380.4|8
1651208960000|2022-04-29 05:09:20|13383.2|13381.2|13384.7|13382.7|13385.3|13383.3|13382.7|13380.7|15
1651208970000|2022-04-29 05:09:30|13384.6|13382.6|13389.4|13387.4|13389.4|13387.4|13384.4|13382.4|22
1651208980000|2022-04-29 05:09:40|13389.3|13387.3|13393.9|13391.9|13393.9|13391.9|13389.2|13387.2|38
1651208990000|2022-04-29 05:09:50|13394.1|13392.1|13393.2|13391.2|13394.1|13392.1|13392.3|13390.3|24
1651209000000|2022-04-29 05:10:00|13393.1|13391.1|13393.2|13391.2|13393.7|13391.7|13390.8|13388.8|27
1651209010000|2022-04-29 05:10:10|13392.7|13390.7|13392.1|13390.1|13393.6|13391.6|13391.1|13389.1|10
1651209020000|2022-04-29 05:10:20|13392.2|13390.2|13391.9|13389.9|13392.8|13390.8|13391.8|13389.8|11
1651209030000|2022-04-29 05:10:30|13392.1|13390.1|13390.8|13388.8|13392.1|13390.1|13390.2|13388.2|8
1651209040000|2022-04-29 05:10:40|13390.7|13388.7|13388.6|13386.6|13391.2|13389.2|13388.6|13386.6|14
1651209050000|2022-04-29 05:10:50|13388.1|13386.1|13387.3|13385.3|13388.9|13386.9|13387.1|13385.1|17
1651209060000|2022-04-29 05:11:00|13388.1|13386.1|13388.4|13386.4|13388.9|13386.9|13387.9|13385.9|8
1651209070000|2022-04-29 05:11:10|13388.6|13386.6|13384.1|13382.1|13388.6|13386.6|13384.1|13382.1|12
1651209080000|2022-04-29 05:11:20|13383.9|13381.9|13385.2|13383.2|13385.2|13383.2|13383.1|13381.1|10
1651209090000|2022-04-29 05:11:30|13384.9|13382.9|13386.3|13384.3|13387.6|13385.6|13384.9|13382.9|23
1651209100000|2022-04-29 05:11:40|13386.7|13384.7|13389.6|13387.6|13389.8|13387.8|13386.6|13384.6|20
1651209110000|2022-04-29 05:11:50|13389.4|13387.4|13390.9|13388.9|13391.3|13389.3|13389.1|13387.1|17
1651209120000|2022-04-29 05:12:00|13390.8|13388.8|13390.2|13388.2|13390.8|13388.8|13389.1|13387.1|23
1651209130000|2022-04-29 05:12:10|13390.3|13388.3|13387.6|13385.6|13390.3|13388.3|13387.4|13385.4|16
1651209140000|2022-04-29 05:12:20|13387.4|13385.4|13387.2|13385.2|13388.1|13386.1|13386.1|13384.1|8
1651209150000|2022-04-29 05:12:30|13387.1|13385.1|13384.2|13382.2|13387.4|13385.4|13384.2|13382.2|7
1651209160000|2022-04-29 05:12:40|13384.3|13382.3|13384.2|13382.2|13384.4|13382.4|13383.7|13381.7|4
1651209170000|2022-04-29 05:12:50|13384.3|13382.3|13385.8|13383.8|13385.9|13383.9|13384.1|13382.1|4
1651209180000|2022-04-29 05:13:00|13385.7|13383.7|13388.4|13386.4|13388.9|13386.9|13385.7|13383.7|31
1651209190000|2022-04-29 05:13:10|13388.2|13386.2|13388.3|13386.3|13389.3|13387.3|13387.9|13385.9|19
1651209200000|2022-04-29 05:13:20|13388.4|13386.4|13388.4|13386.4|13388.8|13386.8|13388.1|13386.1|8
1651209210000|2022-04-29 05:13:30|13388.3|13386.3|13387.7|13385.7|13388.8|13386.8|13386.7|13384.7|10
1651209220000|2022-04-29 05:13:40|13387.4|13385.4|13385.6|13383.6|13387.6|13385.6|13385.3|13383.3|8
1651209230000|2022-04-29 05:13:50|13385.4|13383.4|13385.8|13383.8|13387.1|13385.1|13385.4|13383.4|36
1651209240000|2022-04-29 05:14:00|13386.6|13384.6|13387.1|13385.1|13387.2|13385.2|13386.2|13384.2|11
1651209250000|2022-04-29 05:14:10|13387.2|13385.2|13388.2|13386.2|13388.7|13386.7|13386.7|13384.7|33
1651209260000|2022-04-29 05:14:20|13388.7|13386.7|13390.2|13388.2|13390.3|13388.3|13387.9|13385.9|13
1651209270000|2022-04-29 05:14:30|13390.3|13388.3|13389.6|13387.6|13391.1|13389.1|13389.3|13387.3|21
1651209280000|2022-04-29 05:14:40|13389.4|13387.4|13390.1|13388.1|13391.2|13389.2|13389.4|13387.4|22
1651209290000|2022-04-29 05:14:50|13390.2|13388.2|13391.9|13389.9|13392.3|13390.3|13390.2|13388.2|17
1651209300000|2022-04-29 05:15:00|13392.2|13390.2|13392.6|13390.6|13393.3|13391.3|13391.9|13389.9|44
1651209310000|2022-04-29 05:15:10|13392.4|13390.4|13393.7|13391.7|13393.7|13391.7|13390.7|13388.7|109
1651209320000|2022-04-29 05:15:20|13394.1|13392.1|13390.7|13388.7|13394.1|13392.1|13390.1|13388.1|9
1651209330000|2022-04-29 05:15:30|13390.8|13388.8|13389.6|13387.6|13390.9|13388.9|13388.7|13386.7|15
1651209340000|2022-04-29 05:15:40|13389.7|13387.7|13390.2|13388.2|13391.9|13389.9|13389.6|13387.6|27
1651209350000|2022-04-29 05:15:50|13390.3|13388.3|13390.2|13388.2|13390.8|13388.8|13389.7|13387.7|2
1651209360000|2022-04-29 05:16:00|13390.3|13388.3|13391.9|13389.9|13391.9|13389.9|13390.3|13388.3|3
1651209370000|2022-04-29 05:16:10|13392.3|13390.3|13391.6|13389.6|13392.8|13390.8|13391.6|13389.6|15
1651209380000|2022-04-29 05:16:20|13391.4|13389.4|13391.2|13389.2|13392.2|13390.2|13391.1|13389.1|4
1651209390000|2022-04-29 05:16:30|13391.3|13389.3|13389.8|13387.8|13391.9|13389.9|13389.7|13387.7|14
1651209400000|2022-04-29 05:16:40|13389.7|13387.7|13387.4|13385.4|13389.8|13387.8|13387.2|13385.2|29
1651209410000|2022-04-29 05:16:50|13387.3|13385.3|13387.1|13385.1|13387.3|13385.3|13386.7|13384.7|7
1651209420000|2022-04-29 05:17:00|13387.2|13385.2|13386.1|13384.1|13389.7|13387.7|13386.1|13384.1|11
1651209430000|2022-04-29 05:17:10|13386.2|13384.2|13386.7|13384.7|13386.7|13384.7|13385.9|13383.9|4
1651209440000|2022-04-29 05:17:20|13386.8|13384.8|13387.1|13385.1|13387.1|13385.1|13386.4|13384.4|4
1651209450000|2022-04-29 05:17:30|13386.8|13384.8|13388.4|13386.4|13388.4|13386.4|13386.7|13384.7|4
1651209460000|2022-04-29 05:17:40|13387.9|13385.9|13388.9|13386.9|13389.2|13387.2|13387.9|13385.9|9
1651209470000|2022-04-29 05:17:50|13389.2|13387.2|13389.4|13387.4|13389.6|13387.6|13389.1|13387.1|4
1651209480000|2022-04-29 05:18:00|13389.3|13387.3|13387.8|13385.8|13389.3|13387.3|13387.6|13385.6|10
1651209490000|2022-04-29 05:18:10|13387.7|13385.7|13387.9|13385.9|13388.8|13386.8|13386.8|13384.8|7
1651209500000|2022-04-29 05:18:20|13388.1|13386.1|13387.3|13385.3|13388.3|13386.3|13386.6|13384.6|24
1651209510000|2022-04-29 05:18:30|13387.2|13385.2|13382.8|13380.8|13387.3|13385.3|13382.2|13380.2|52
1651209520000|2022-04-29 05:18:40|13382.7|13380.7|13382.8|13380.8|13383.1|13381.1|13382.3|13380.3|4
1651209530000|2022-04-29 05:18:50|13382.7|13380.7|13381.6|13379.6|13382.9|13380.9|13381.6|13379.6|15
1651209540000|2022-04-29 05:19:00|13381.8|13379.8|13382.1|13380.1|13382.8|13380.8|13381.4|13379.4|23
1651209550000|2022-04-29 05:19:10|13381.9|13379.9|13383.1|13381.1|13383.3|13381.3|13381.7|13379.7|14
1651209560000|2022-04-29 05:19:20|13383.2|13381.2|13385.3|13383.3|13385.8|13383.8|13383.2|13381.2|18
1651209570000|2022-04-29 05:19:30|13385.4|13383.4|13384.9|13382.9|13386.6|13384.6|13384.7|13382.7|13
1651209580000|2022-04-29 05:19:40|13385.1|13383.1|13383.4|13381.4|13385.1|13383.1|13382.7|13380.7|15
1651209590000|2022-04-29 05:19:50|13383.3|13381.3|13382.7|13380.7|13383.3|13381.3|13382.3|13380.3|4
1651209600000|2022-04-29 05:20:00|13382.8|13380.8|13382.9|13380.9|13384.6|13382.6|13382.8|13380.8|9
1651209610000|2022-04-29 05:20:10|13382.8|13380.8|13383.3|13381.3|13383.6|13381.6|13382.6|13380.6|4
1651209620000|2022-04-29 05:20:20|13383.7|13381.7|13383.2|13381.2|13384.1|13382.1|13383.1|13381.1|8
1651209630000|2022-04-29 05:20:30|13383.1|13381.1|13384.3|13382.3|13384.7|13382.7|13382.6|13380.6|9
1651209640000|2022-04-29 05:20:40|13384.1|13382.1|13384.2|13382.2|13384.2|13382.2|13383.3|13381.3|3
1651209650000|2022-04-29 05:20:50|13384.4|13382.4|13381.7|13379.7|13384.4|13382.4|13381.7|13379.7|21
1651209660000|2022-04-29 05:21:00|13381.8|13379.8|13364.2|13362.2|13381.8|13379.8|13360.4|13358.4|424
1651209670000|2022-04-29 05:21:10|13364.4|13362.4|13362.1|13360.1|13365.7|13363.7|13361.2|13359.2|36
1651209680000|2022-04-29 05:21:20|13362.3|13360.3|13360.2|13358.2|13362.3|13360.3|13360.2|13358.2|39
1651209690000|2022-04-29 05:21:30|13360.3|13358.3|13360.1|13358.1|13360.6|13358.6|13358.9|13356.9|27
1651209700000|2022-04-29 05:21:40|13360.2|13358.2|13360.2|13358.2|13360.9|13358.9|13359.9|13357.9|27
1651209710000|2022-04-29 05:21:50|13360.3|13358.3|13357.1|13355.1|13360.9|13358.9|13356.3|13354.3|93
1651209720000|2022-04-29 05:22:00|13356.9|13354.9|13356.3|13354.3|13358.3|13356.3|13356.3|13354.3|23
1651209730000|2022-04-29 05:22:10|13355.8|13353.8|13357.2|13355.2|13357.7|13355.7|13355.2|13353.2|48
1651209740000|2022-04-29 05:22:20|13357.3|13355.3|13362.3|13360.3|13362.8|13360.8|13357.2|13355.2|51
1651209750000|2022-04-29 05:22:30|13362.2|13360.2|13362.2|13360.2|13362.9|13360.9|13360.1|13358.1|20
1651209760000|2022-04-29 05:22:40|13362.3|13360.3|13363.1|13361.1|13363.1|13361.1|13361.3|13359.3|27
1651209770000|2022-04-29 05:22:50|13363.2|13361.2|13363.4|13361.4|13363.7|13361.7|13362.6|13360.6|13
1651209780000|2022-04-29 05:23:00|13363.3|13361.3|13363.8|13361.8|13364.4|13362.4|13363.1|13361.1|8
1651209790000|2022-04-29 05:23:10|13363.7|13361.7|13364.4|13362.4|13364.7|13362.7|13363.6|13361.6|2
1651209800000|2022-04-29 05:23:20|13363.9|13361.9|13360.7|13358.7|13363.9|13361.9|13360.7|13358.7|12
1651209810000|2022-04-29 05:23:30|13361.2|13359.2|13360.4|13358.4|13361.3|13359.3|13359.2|13357.2|10
1651209820000|2022-04-29 05:23:40|13360.7|13358.7|13362.8|13360.8|13363.1|13361.1|13360.1|13358.1|22
1651209830000|2022-04-29 05:23:50|13362.9|13360.9|13362.2|13360.2|13363.3|13361.3|13361.8|13359.8|11
1651209840000|2022-04-29 05:24:00|13362.3|13360.3|13364.1|13362.1|13364.6|13362.6|13362.2|13360.2|14
1651209850000|2022-04-29 05:24:10|13364.4|13362.4|13362.6|13360.6|13364.6|13362.6|13362.6|13360.6|7
1651209860000|2022-04-29 05:24:20|13362.7|13360.7|13364.9|13362.9|13365.4|13363.4|13362.7|13360.7|9
1651209870000|2022-04-29 05:24:30|13365.9|13363.9|13366.4|13364.4|13366.4|13364.4|13365.7|13363.7|14
1651209880000|2022-04-29 05:24:40|13366.3|13364.3|13367.8|13365.8|13368.8|13366.8|13366.2|13364.2|28
1651209890000|2022-04-29 05:24:50|13367.7|13365.7|13367.6|13365.6|13367.9|13365.9|13367.4|13365.4|6
1651209900000|2022-04-29 05:25:00|13366.6|13364.6|13366.2|13364.2|13366.9|13364.9|13365.3|13363.3|13
1651209910000|2022-04-29 05:25:10|13366.1|13364.1|13366.7|13364.7|13367.3|13365.3|13365.2|13363.2|15
1651209920000|2022-04-29 05:25:20|13366.6|13364.6|13366.7|13364.7|13366.9|13364.9|13365.3|13363.3|17
1651209930000|2022-04-29 05:25:30|13366.8|13364.8|13366.2|13364.2|13367.9|13365.9|13366.2|13364.2|5
1651209940000|2022-04-29 05:25:40|13366.3|13364.3|13366.9|13364.9|13368.2|13366.2|13365.9|13363.9|3
1651209950000|2022-04-29 05:25:50|13366.6|13364.6|13367.7|13365.7|13367.9|13365.9|13366.6|13364.6|5
1651209960000|2022-04-29 05:26:00|13367.6|13365.6|13366.4|13364.4|13368.1|13366.1|13365.7|13363.7|3
1651209970000|2022-04-29 05:26:10|13366.3|13364.3|13366.6|13364.6|13366.9|13364.9|13366.2|13364.2|1
1651209980000|2022-04-29 05:26:20|13366.4|13364.4|13366.4|13364.4|13367.8|13365.8|13365.7|13363.7|11
1651209990000|2022-04-29 05:26:30|13366.3|13364.3|13364.9|13362.9|13367.4|13365.4|13364.9|13362.9|12
1651210000000|2022-04-29 05:26:40|13364.8|13362.8|13364.3|13362.3|13365.2|13363.2|13363.7|13361.7|5
1651210010000|2022-04-29 05:26:50|13364.4|13362.4|13364.1|13362.1|13365.7|13363.7|13364.1|13362.1|7
1651210020000|2022-04-29 05:27:00|13363.9|13361.9|13365.9|13363.9|13366.1|13364.1|13363.6|13361.6|12
1651210030000|2022-04-29 05:27:10|13366.1|13364.1|13368.1|13366.1|13368.1|13366.1|13364.9|13362.9|7
1651210040000|2022-04-29 05:27:20|13367.9|13365.9|13368.6|13366.6|13368.9|13366.9|13367.3|13365.3|16
1651210050000|2022-04-29 05:27:30|13368.7|13366.7|13369.2|13367.2|13369.2|13367.2|13368.6|13366.6|19
1651210060000|2022-04-29 05:27:40|13367.8|13365.8|13368.6|13366.6|13369.2|13367.2|13367.7|13365.7|27
1651210070000|2022-04-29 05:27:50|13368.7|13366.7|13367.6|13365.6|13368.9|13366.9|13366.3|13364.3|12
1651210080000|2022-04-29 05:28:00|13367.7|13365.7|13368.4|13366.4|13368.7|13366.7|13367.3|13365.3|8
1651210090000|2022-04-29 05:28:10|13368.6|13366.6|13369.8|13367.8|13370.3|13368.3|13368.6|13366.6|9
1651210100000|2022-04-29 05:28:20|13369.9|13367.9|13369.2|13367.2|13370.4|13368.4|13368.6|13366.6|19
1651210110000|2022-04-29 05:28:30|13369.1|13367.1|13369.6|13367.6|13369.9|13367.9|13368.9|13366.9|9
1651210120000|2022-04-29 05:28:40|13369.8|13367.8|13369.7|13367.7|13370.3|13368.3|13368.8|13366.8|7
1651210130000|2022-04-29 05:28:50|13370.1|13368.1|13370.8|13368.8|13370.8|13368.8|13369.7|13367.7|11
1651210140000|2022-04-29 05:29:00|13370.9|13368.9|13370.1|13368.1|13371.6|13369.6|13370.1|13368.1|13
1651210150000|2022-04-29 05:29:10|13370.4|13368.4|13370.4|13368.4|13370.8|13368.8|13369.7|13367.7|11
1651210160000|2022-04-29 05:29:20|13370.3|13368.3|13369.1|13367.1|13370.3|13368.3|13368.2|13366.2|7
1651210170000|2022-04-29 05:29:30|13369.2|13367.2|13369.6|13367.6|13370.1|13368.1|13369.2|13367.2|4
1651210180000|2022-04-29 05:29:40|13369.4|13367.4|13369.2|13367.2|13369.4|13367.4|13368.6|13366.6|5
1651210190000|2022-04-29 05:29:50|13369.3|13367.3|13369.9|13367.9|13370.2|13368.2|13368.8|13366.8|4
1651210200000|2022-04-29 05:30:00|13370.1|13368.1|13370.7|13368.7|13371.7|13369.7|13369.9|13367.9|23
1651210210000|2022-04-29 05:30:10|13370.4|13368.4|13368.8|13366.8|13370.8|13368.8|13368.8|13366.8|9
1651210220000|2022-04-29 05:30:20|13368.7|13366.7|13365.7|13363.7|13368.7|13366.7|13365.3|13363.3|16
1651210230000|2022-04-29 05:30:30|13365.6|13363.6|13364.7|13362.7|13365.7|13363.7|13364.4|13362.4|13
1651210240000|2022-04-29 05:30:40|13364.4|13362.4|13364.2|13362.2|13364.6|13362.6|13363.7|13361.7|14
1651210250000|2022-04-29 05:30:50|13364.1|13362.1|13366.7|13364.7|13366.7|13364.7|13363.9|13361.9|8
1651210260000|2022-04-29 05:31:00|13366.8|13364.8|13367.2|13365.2|13368.7|13366.7|13365.8|13363.8|11
1651210270000|2022-04-29 05:31:10|13367.1|13365.1|13363.9|13361.9|13367.1|13365.1|13363.9|13361.9|4
1651210280000|2022-04-29 05:31:20|13363.1|13361.1|13364.8|13362.8|13365.8|13363.8|13362.3|13360.3|13
1651210290000|2022-04-29 05:31:30|13365.7|13363.7|13365.3|13363.3|13365.7|13363.7|13364.7|13362.7|4
1651210300000|2022-04-29 05:31:40|13365.1|13363.1|13366.7|13364.7|13367.8|13365.8|13364.4|13362.4|12
1651210310000|2022-04-29 05:31:50|13366.8|13364.8|13366.9|13364.9|13367.8|13365.8|13366.6|13364.6|1
1651210320000|2022-04-29 05:32:00|13366.8|13364.8|13367.1|13365.1|13368.8|13366.8|13366.7|13364.7|4
1651210330000|2022-04-29 05:32:10|13366.9|13364.9|13365.4|13363.4|13367.2|13365.2|13365.2|13363.2|8
1651210340000|2022-04-29 05:32:20|13365.9|13363.9|13364.2|13362.2|13366.2|13364.2|13364.2|13362.2|2
1651210350000|2022-04-29 05:32:30|13364.3|13362.3|13361.6|13359.6|13364.4|13362.4|13360.6|13358.6|24
1651210360000|2022-04-29 05:32:40|13360.9|13358.9|13363.2|13361.2|13363.3|13361.3|13359.9|13357.9|54
1651210370000|2022-04-29 05:32:50|13363.1|13361.1|13365.1|13363.1|13365.3|13363.3|13362.6|13360.6|38
1651210380000|2022-04-29 05:33:00|13364.9|13362.9|13367.9|13365.9|13368.4|13366.4|13364.8|13362.8|20
1651210390000|2022-04-29 05:33:10|13367.7|13365.7|13368.4|13366.4|13368.6|13366.6|13366.9|13364.9|24
1651210400000|2022-04-29 05:33:20|13368.3|13366.3|13370.8|13368.8|13371.3|13369.3|13367.9|13365.9|23
1651210410000|2022-04-29 05:33:30|13370.9|13368.9|13371.6|13369.6|13373.4|13371.4|13370.8|13368.8|43
1651210420000|2022-04-29 05:33:40|13371.7|13369.7|13373.7|13371.7|13373.7|13371.7|13371.7|13369.7|44
1651210430000|2022-04-29 05:33:50|13373.2|13371.2|13375.8|13373.8|13376.1|13374.1|13372.4|13370.4|36
1651210440000|2022-04-29 05:34:00|13375.7|13373.7|13371.3|13369.3|13375.9|13373.9|13371.3|13369.3|45
1651210450000|2022-04-29 05:34:10|13371.1|13369.1|13371.1|13369.1|13371.7|13369.7|13369.3|13367.3|18
1651210460000|2022-04-29 05:34:20|13370.9|13368.9|13372.4|13370.4|13372.4|13370.4|13370.1|13368.1|10
1651210470000|2022-04-29 05:34:30|13372.3|13370.3|13371.4|13369.4|13373.3|13371.3|13371.3|13369.3|5
1651210480000|2022-04-29 05:34:40|13371.6|13369.6|13368.1|13366.1|13371.6|13369.6|13368.1|13366.1|13
1651210490000|2022-04-29 05:34:50|13368.2|13366.2|13370.8|13368.8|13371.1|13369.1|13368.2|13366.2|11
1651210500000|2022-04-29 05:35:00|13371.3|13369.3|13370.2|13368.2|13372.4|13370.4|13370.2|13368.2|44
1651210510000|2022-04-29 05:35:10|13369.7|13367.7|13370.2|13368.2|13370.4|13368.4|13369.2|13367.2|6
1651210520000|2022-04-29 05:35:20|13370.3|13368.3|13371.3|13369.3|13371.3|13369.3|13368.7|13366.7|26
1651210530000|2022-04-29 05:35:30|13371.4|13369.4|13372.2|13370.2|13372.2|13370.2|13370.1|13368.1|20
1651210540000|2022-04-29 05:35:40|13372.7|13370.7|13372.4|13370.4|13372.7|13370.7|13371.8|13369.8|4
1651210550000|2022-04-29 05:35:50|13372.3|13370.3|13371.9|13369.9|13372.6|13370.6|13371.9|13369.9|0
1651210560000|2022-04-29 05:36:00|13372.6|13370.6|13371.4|13369.4|13374.1|13372.1|13371.1|13369.1|24
1651210570000|2022-04-29 05:36:10|13371.3|13369.3|13370.4|13368.4|13373.1|13371.1|13370.4|13368.4|23
1651210580000|2022-04-29 05:36:20|13370.7|13368.7|13369.2|13367.2|13372.3|13370.3|13369.1|13367.1|24
1651210590000|2022-04-29 05:36:30|13369.3|13367.3|13368.2|13366.2|13370.6|13368.6|13368.1|13366.1|24
1651210600000|2022-04-29 05:36:40|13368.3|13366.3|13368.4|13366.4|13369.3|13367.3|13368.3|13366.3|18
1651210610000|2022-04-29 05:36:50|13367.9|13365.9|13366.1|13364.1|13367.9|13365.9|13364.8|13362.8|28
1651210620000|2022-04-29 05:37:00|13366.2|13364.2|13366.9|13364.9|13367.3|13365.3|13365.8|13363.8|7
1651210630000|2022-04-29 05:37:10|13367.1|13365.1|13368.9|13366.9|13369.2|13367.2|13367.1|13365.1|5
1651210640000|2022-04-29 05:37:20|13368.8|13366.8|13370.6|13368.6|13370.6|13368.6|13368.7|13366.7|4
1651210650000|2022-04-29 05:37:30|13370.4|13368.4|13369.2|13367.2|13370.4|13368.4|13368.6|13366.6|17
1651210660000|2022-04-29 05:37:40|13369.1|13367.1|13369.7|13367.7|13369.7|13367.7|13368.3|13366.3|16
1651210670000|2022-04-29 05:37:50|13369.8|13367.8|13370.4|13368.4|13371.2|13369.2|13369.8|13367.8|4
1651210680000|2022-04-29 05:38:00|13370.6|13368.6|13374.8|13372.8|13374.8|13372.8|13370.4|13368.4|23
1651210690000|2022-04-29 05:38:10|13374.7|13372.7|13373.2|13371.2|13375.2|13373.2|13372.8|13370.8|12
1651210700000|2022-04-29 05:38:20|13373.1|13371.1|13372.4|13370.4|13373.4|13371.4|13371.6|13369.6|14
1651210710000|2022-04-29 05:38:30|13372.6|13370.6|13372.4|13370.4|13373.8|13371.8|13371.8|13369.8|4
1651210720000|2022-04-29 05:38:40|13371.9|13369.9|13373.4|13371.4|13374.8|13372.8|13371.9|13369.9|2
1651210730000|2022-04-29 05:38:50|13373.7|13371.7|13373.9|13371.9|13374.2|13372.2|13373.4|13371.4|6
1651210740000|2022-04-29 05:39:00|13373.4|13371.4|13374.7|13372.7|13374.8|13372.8|13373.3|13371.3|19
1651210750000|2022-04-29 05:39:10|13374.6|13372.6|13377.4|13375.4|13377.7|13375.7|13374.4|13372.4|35
1651210760000|2022-04-29 05:39:20|13377.6|13375.6|13376.8|13374.8|13377.6|13375.6|13376.6|13374.6|19
1651210770000|2022-04-29 05:39:30|13376.7|13374.7|13375.9|13373.9|13376.9|13374.9|13375.7|13373.7|5
1651210780000|2022-04-29 05:39:40|13376.1|13374.1|13373.7|13371.7|13376.2|13374.2|13373.2|13371.2|9
1651210790000|2022-04-29 05:39:50|13373.8|13371.8|13374.1|13372.1|13374.1|13372.1|13373.7|13371.7|3
1651210800000|2022-04-29 05:40:00|13373.9|13371.9|13376.3|13374.3|13376.4|13374.4|13373.9|13371.9|20
1651210810000|2022-04-29 05:40:10|13376.2|13374.2|13375.4|13373.4|13376.2|13374.2|13375.1|13373.1|6
1651210820000|2022-04-29 05:40:20|13375.6|13373.6|13376.2|13374.2|13376.4|13374.4|13375.6|13373.6|9
1651210830000|2022-04-29 05:40:30|13376.3|13374.3|13376.3|13374.3|13376.3|13374.3|13375.9|13373.9|1
1651210840000|2022-04-29 05:40:40|13376.2|13374.2|13375.7|13373.7|13376.3|13374.3|13374.7|13372.7|14
1651210850000|2022-04-29 05:40:50|13375.6|13373.6|13375.6|13373.6|13376.7|13374.7|13375.6|13373.6|5
1651210860000|2022-04-29 05:41:00|13375.9|13373.9|13373.6|13371.6|13376.2|13374.2|13373.6|13371.6|15
1651210870000|2022-04-29 05:41:10|13373.4|13371.4|13373.1|13371.1|13373.7|13371.7|13372.7|13370.7|11
1651210880000|2022-04-29 05:41:20|13373.2|13371.2|13372.6|13370.6|13373.4|13371.4|13372.6|13370.6|1
1651210890000|2022-04-29 05:41:30|13372.7|13370.7|13372.4|13370.4|13372.7|13370.7|13372.4|13370.4|6
1651210900000|2022-04-29 05:41:40|13372.3|13370.3|13371.2|13369.2|13372.7|13370.7|13371.1|13369.1|8
1651210910000|2022-04-29 05:41:50|13371.3|13369.3|13371.3|13369.3|13371.4|13369.4|13371.1|13369.1|3
1651210920000|2022-04-29 05:42:00|13371.4|13369.4|13372.7|13370.7|13373.2|13371.2|13371.4|13369.4|12
1651210930000|2022-04-29 05:42:10|13372.8|13370.8|13373.1|13371.1|13373.2|13371.2|13372.7|13370.7|0
1651210940000|2022-04-29 05:42:20|13373.2|13371.2|13373.9|13371.9|13374.3|13372.3|13373.1|13371.1|6
1651210950000|2022-04-29 05:42:30|13374.1|13372.1|13374.7|13372.7|13375.2|13373.2|13374.1|13372.1|21
1651210960000|2022-04-29 05:42:40|13375.1|13373.1|13374.8|13372.8|13375.4|13373.4|13374.6|13372.6|3
1651210970000|2022-04-29 05:42:50|13374.7|13372.7|13375.7|13373.7|13376.2|13374.2|13374.3|13372.3|12
1651210980000|2022-04-29 05:43:00|13375.6|13373.6|13375.6|13373.6|13375.6|13373.6|13374.6|13372.6|6
1651210990000|2022-04-29 05:43:10|13375.7|13373.7|13374.4|13372.4|13375.9|13373.9|13374.1|13372.1|4
1651211000000|2022-04-29 05:43:20|13374.3|13372.3|13374.7|13372.7|13374.8|13372.8|13372.8|13370.8|21
1651211010000|2022-04-29 05:43:30|13374.8|13372.8|13375.4|13373.4|13375.6|13373.6|13374.6|13372.6|1
1651211020000|2022-04-29 05:43:40|13375.3|13373.3|13375.3|13373.3|13377.2|13375.2|13375.2|13373.2|25
1651211030000|2022-04-29 05:43:50|13375.4|13373.4|13374.2|13372.2|13375.7|13373.7|13373.9|13371.9|0
1651211040000|2022-04-29 05:44:00|13374.3|13372.3|13375.4|13373.4|13375.4|13373.4|13374.1|13372.1|0
1651211050000|2022-04-29 05:44:10|13374.9|13372.9|13374.2|13372.2|13375.1|13373.1|13373.9|13371.9|10
1651211060000|2022-04-29 05:44:20|13374.3|13372.3|13373.8|13371.8|13374.6|13372.6|13373.8|13371.8|0
1651211070000|2022-04-29 05:44:30|13373.6|13371.6|13372.7|13370.7|13373.6|13371.6|13372.7|13370.7|5
1651211080000|2022-04-29 05:44:40|13372.6|13370.6|13371.6|13369.6|13372.9|13370.9|13371.1|13369.1|7
1651211090000|2022-04-29 05:44:50|13371.4|13369.4|13374.7|13372.7|13374.7|13372.7|13371.4|13369.4|9
1651211100000|2022-04-29 05:45:00|13374.6|13372.6|13374.8|13372.8|13374.8|13372.8|13373.6|13371.6|2
1651211110000|2022-04-29 05:45:10|13374.7|13372.7|13375.6|13373.6|13375.6|13373.6|13374.3|13372.3|2
1651211120000|2022-04-29 05:45:20|13376.8|13374.8|13376.3|13374.3|13376.8|13374.8|13375.1|13373.1|15
1651211130000|2022-04-29 05:45:30|13376.4|13374.4|13375.8|13373.8|13376.4|13374.4|13375.8|13373.8|0
1651211140000|2022-04-29 05:45:40|13376.2|13374.2|13376.1|13374.1|13376.3|13374.3|13376.1|13374.1|5
1651211150000|2022-04-29 05:45:50|13375.7|13373.7|13377.3|13375.3|13378.3|13376.3|13375.7|13373.7|24
1651211160000|2022-04-29 05:46:00|13376.9|13374.9|13374.7|13372.7|13377.6|13375.6|13374.6|13372.6|13
1651211170000|2022-04-29 05:46:10|13374.6|13372.6|13375.7|13373.7|13375.7|13373.7|13374.3|13372.3|1
1651211180000|2022-04-29 05:46:20|13376.1|13374.1|13375.8|13373.8|13376.1|13374.1|13375.7|13373.7|7
1651211190000|2022-04-29 05:46:30|13375.2|13373.2|13374.4|13372.4|13375.3|13373.3|13374.1|13372.1|2
1651211200000|2022-04-29 05:46:40|13374.6|13372.6|13375.6|13373.6|13376.1|13374.1|13374.6|13372.6|3
1651211210000|2022-04-29 05:46:50|13375.2|13373.2|13375.7|13373.7|13375.7|13373.7|13374.3|13372.3|4
1651211220000|2022-04-29 05:47:00|13375.8|13373.8|13374.9|13372.9|13375.8|13373.8|13373.8|13371.8|8
1651211230000|2022-04-29 05:47:10|13375.1|13373.1|13373.6|13371.6|13375.3|13373.3|13373.6|13371.6|3
1651211240000|2022-04-29 05:47:20|13372.8|13370.8|13373.4|13371.4|13374.3|13372.3|13372.7|13370.7|4
1651211250000|2022-04-29 05:47:30|13373.6|13371.6|13373.3|13371.3|13374.3|13372.3|13372.8|13370.8|3
1651211260000|2022-04-29 05:47:40|13373.4|13371.4|13372.6|13370.6|13373.4|13371.4|13372.4|13370.4|3
1651211270000|2022-04-29 05:47:50|13372.8|13370.8|13373.1|13371.1|13373.1|13371.1|13372.6|13370.6|1
1651211280000|2022-04-29 05:48:00|13373.2|13371.2|13375.4|13373.4|13376.1|13374.1|13373.2|13371.2|9
1651211290000|2022-04-29 05:48:10|13375.6|13373.6|13376.1|13374.1|13376.7|13374.7|13375.4|13373.4|7
1651211300000|2022-04-29 05:48:20|13375.9|13373.9|13376.6|13374.6|13376.8|13374.8|13375.2|13373.2|6
1651211310000|2022-04-29 05:48:30|13377.1|13375.1|13375.7|13373.7|13377.1|13375.1|13375.4|13373.4|12
1651211320000|2022-04-29 05:48:40|13375.6|13373.6|13375.4|13373.4|13375.6|13373.6|13375.1|13373.1|6
1651211330000|2022-04-29 05:48:50|13375.3|13373.3|13375.4|13373.4|13375.6|13373.6|13375.3|13373.3|1
1651211340000|2022-04-29 05:49:00|13375.2|13373.2|13374.3|13372.3|13375.4|13373.4|13374.3|13372.3|5
1651211350000|2022-04-29 05:49:10|13374.2|13372.2|13375.6|13373.6|13375.7|13373.7|13374.2|13372.2|4
1651211360000|2022-04-29 05:49:20|13376.8|13374.8|13375.8|13373.8|13377.3|13375.3|13375.8|13373.8|9
1651211370000|2022-04-29 05:49:30|13375.9|13373.9|13377.1|13375.1|13377.6|13375.6|13375.9|13373.9|2
1651211380000|2022-04-29 05:49:40|13377.2|13375.2|13375.7|13373.7|13377.6|13375.6|13374.9|13372.9|28
1651211390000|2022-04-29 05:49:50|13375.6|13373.6|13373.3|13371.3|13375.7|13373.7|13372.9|13370.9|20
1651211400000|2022-04-29 05:50:00|13373.2|13371.2|13373.8|13371.8|13374.2|13372.2|13373.2|13371.2|1
1651211410000|2022-04-29 05:50:10|13373.9|13371.9|13373.6|13371.6|13374.1|13372.1|13373.4|13371.4|8
1651211420000|2022-04-29 05:50:20|13373.7|13371.7|13373.6|13371.6|13373.9|13371.9|13373.3|13371.3|5
1651211430000|2022-04-29 05:50:30|13373.8|13371.8|13372.3|13370.3|13373.8|13371.8|13372.3|13370.3|10
1651211440000|2022-04-29 05:50:40|13372.4|13370.4|13371.1|13369.1|13372.4|13370.4|13370.9|13368.9|12
1651211450000|2022-04-29 05:50:50|13370.9|13368.9|13368.7|13366.7|13370.9|13368.9|13368.3|13366.3|24
1651211460000|2022-04-29 05:51:00|13368.8|13366.8|13369.3|13367.3|13369.7|13367.7|13367.6|13365.6|17
1651211470000|2022-04-29 05:51:10|13369.4|13367.4|13369.2|13367.2|13370.4|13368.4|13368.8|13366.8|18
1651211480000|2022-04-29 05:51:20|13368.9|13366.9|13366.4|13364.4|13368.9|13366.9|13366.3|13364.3|20
1651211490000|2022-04-29 05:51:30|13366.6|13364.6|13365.2|13363.2|13366.6|13364.6|13364.9|13362.9|21
1651211500000|2022-04-29 05:51:40|13365.1|13363.1|13363.2|13361.2|13365.3|13363.3|13362.6|13360.6|39
1651211510000|2022-04-29 05:51:50|13363.3|13361.3|13363.3|13361.3|13365.2|13363.2|13363.3|13361.3|10
1651211520000|2022-04-29 05:52:00|13363.2|13361.2|13364.7|13362.7|13364.7|13362.7|13362.2|13360.2|7
1651211530000|2022-04-29 05:52:10|13364.8|13362.8|13365.8|13363.8|13366.8|13364.8|13364.7|13362.7|6
1651211540000|2022-04-29 05:52:20|13366.2|13364.2|13367.3|13365.3|13367.4|13365.4|13366.1|13364.1|13
1651211550000|2022-04-29 05:52:30|13367.2|13365.2|13366.2|13364.2|13367.3|13365.3|13365.7|13363.7|3
1651211560000|2022-04-29 05:52:40|13366.3|13364.3|13366.3|13364.3|13367.3|13365.3|13366.2|13364.2|4
1651211570000|2022-04-29 05:52:50|13367.2|13365.2|13366.8|13364.8|13367.2|13365.2|13366.7|13364.7|3
1651211580000|2022-04-29 05:53:00|13367.1|13365.1|13366.7|13364.7|13367.1|13365.1|13366.7|13364.7|1
1651211590000|2022-04-29 05:53:10|13365.9|13363.9|13366.3|13364.3|13367.2|13365.2|13365.9|13363.9|9
1651211600000|2022-04-29 05:53:20|13366.2|13364.2|13364.2|13362.2|13366.2|13364.2|13364.2|13362.2|26
1651211610000|2022-04-29 05:53:30|13364.1|13362.1|13360.2|13358.2|13364.2|13362.2|13360.2|13358.2|17
1651211620000|2022-04-29 05:53:40|13360.3|13358.3|13362.4|13360.4|13363.3|13361.3|13359.3|13357.3|32
1651211630000|2022-04-29 05:53:50|13362.3|13360.3|13363.6|13361.6|13363.6|13361.6|13362.1|13360.1|11
1651211640000|2022-04-29 05:54:00|13363.7|13361.7|13363.9|13361.9|13363.9|13361.9|13363.3|13361.3|21
1651211650000|2022-04-29 05:54:10|13363.7|13361.7|13362.3|13360.3|13363.9|13361.9|13362.2|13360.2|16
1651211660000|2022-04-29 05:54:20|13362.4|13360.4|13360.9|13358.9|13362.4|13360.4|13360.8|13358.8|4
1651211670000|2022-04-29 05:54:30|13361.3|13359.3|13360.2|13358.2|13361.3|13359.3|13359.2|13357.2|13
1651211680000|2022-04-29 05:54:40|13360.1|13358.1|13360.1|13358.1|13361.2|13359.2|13359.8|13357.8|4
1651211690000|2022-04-29 05:54:50|13360.2|13358.2|13360.2|13358.2|13362.3|13360.3|13359.9|13357.9|10
1651211700000|2022-04-29 05:55:00|13360.1|13358.1|13360.6|13358.6|13361.2|13359.2|13358.4|13356.4|16
1651211710000|2022-04-29 05:55:10|13359.8|13357.8|13361.9|13359.9|13361.9|13359.9|13359.4|13357.4|15
1651211720000|2022-04-29 05:55:20|13361.6|13359.6|13360.4|13358.4|13361.6|13359.6|13360.3|13358.3|3
1651211730000|2022-04-29 05:55:30|13360.7|13358.7|13360.6|13358.6|13360.7|13358.7|13359.9|13357.9|1
1651211740000|2022-04-29 05:55:40|13360.4|13358.4|13360.4|13358.4|13360.8|13358.8|13360.2|13358.2|2
1651211750000|2022-04-29 05:55:50|13360.3|13358.3|13361.2|13359.2|13361.3|13359.3|13360.3|13358.3|2
1651211760000|2022-04-29 05:56:00|13361.1|13359.1|13360.3|13358.3|13361.3|13359.3|13360.2|13358.2|4
1651211770000|2022-04-29 05:56:10|13360.2|13358.2|13360.7|13358.7|13360.9|13358.9|13358.8|13356.8|7
1651211780000|2022-04-29 05:56:20|13360.8|13358.8|13359.4|13357.4|13360.9|13358.9|13359.3|13357.3|0
1651211790000|2022-04-29 05:56:30|13358.7|13356.7|13354.6|13352.6|13358.8|13356.8|13354.6|13352.6|41
1651211800000|2022-04-29 05:56:40|13354.4|13352.4|13356.8|13354.8|13357.2|13355.2|13354.2|13352.2|25
1651211810000|2022-04-29 05:56:50|13356.7|13354.7|13355.6|13353.6|13358.1|13356.1|13354.9|13352.9|21
1651211820000|2022-04-29 05:57:00|13355.4|13353.4|13355.7|13353.7|13356.3|13354.3|13355.3|13353.3|5
1651211830000|2022-04-29 05:57:10|13355.6|13353.6|13356.2|13354.2|13356.3|13354.3|13354.8|13352.8|8
1651211840000|2022-04-29 05:57:20|13356.1|13354.1|13355.7|13353.7|13356.8|13354.8|13355.7|13353.7|5
1651211850000|2022-04-29 05:57:30|13356.1|13354.1|13357.6|13355.6|13357.9|13355.9|13355.9|13353.9|9
1651211860000|2022-04-29 05:57:40|13357.7|13355.7|13357.9|13355.9|13358.4|13356.4|13356.7|13354.7|5
1651211870000|2022-04-29 05:57:50|13358.1|13356.1|13359.9|13357.9|13360.6|13358.6|13357.9|13355.9|3
1651211880000|2022-04-29 05:58:00|13360.3|13358.3|13360.3|13358.3|13360.4|13358.4|13358.6|13356.6|2
1651211890000|2022-04-29 05:58:10|13360.2|13358.2|13363.3|13361.3|13363.7|13361.7|13359.9|13357.9|18
1651211900000|2022-04-29 05:58:20|13362.9|13360.9|13362.9|13360.9|13363.3|13361.3|13362.1|13360.1|19
1651211910000|2022-04-29 05:58:30|13363.2|13361.2|13363.6|13361.6|13364.2|13362.2|13362.6|13360.6|10
1651211920000|2022-04-29 05:58:40|13363.7|13361.7|13363.9|13361.9|13364.9|13362.9|13363.7|13361.7|7
1651211930000|2022-04-29 05:58:50|13363.8|13361.8|13365.6|13363.6|13365.8|13363.8|13363.8|13361.8|7
1651211940000|2022-04-29 05:59:00|13365.7|13363.7|13368.2|13366.2|13368.8|13366.8|13365.4|13363.4|34
1651211950000|2022-04-29 05:59:10|13368.3|13366.3|13365.6|13363.6|13368.8|13366.8|13365.4|13363.4|21
1651211960000|2022-04-29 05:59:20|13365.7|13363.7|13368.2|13366.2|13368.7|13366.7|13365.7|13363.7|8
1651211970000|2022-04-29 05:59:30|13368.1|13366.1|13368.8|13366.8|13368.9|13366.9|13367.2|13365.2|16
1651211980000|2022-04-29 05:59:40|13368.6|13366.6|13368.9|13366.9|13369.4|13367.4|13368.3|13366.3|7
1651211990000|2022-04-29 05:59:50|13368.4|13366.4|13368.4|13366.4|13369.1|13367.1|13367.3|13365.3|7
1651212000000|2022-04-29 06:00:00|13369.1|13367.1|13367.1|13365.1|13369.1|13367.1|13366.8|13364.8|15
1651212010000|2022-04-29 06:00:10|13366.9|13364.9|13364.9|13362.9|13366.9|13364.9|13364.3|13362.3|17
1651212020000|2022-04-29 06:00:20|13365.2|13363.2|13365.4|13363.4|13365.6|13363.6|13364.3|13362.3|3
1651212030000|2022-04-29 06:00:30|13365.6|13363.6|13364.1|13362.1|13365.7|13363.7|13363.9|13361.9|7
1651212040000|2022-04-29 06:00:40|13363.9|13361.9|13361.4|13359.4|13364.1|13362.1|13361.3|13359.3|15
1651212050000|2022-04-29 06:00:50|13360.6|13358.6|13360.2|13358.2|13361.4|13359.4|13359.7|13357.7|8
1651212060000|2022-04-29 06:01:00|13360.1|13358.1|13357.9|13355.9|13360.2|13358.2|13357.7|13355.7|20
1651212070000|2022-04-29 06:01:10|13357.6|13355.6|13356.7|13354.7|13357.6|13355.6|13356.7|13354.7|7
1651212080000|2022-04-29 06:01:20|13356.6|13354.6|13355.1|13353.1|13357.3|13355.3|13355.1|13353.1|24
1651212090000|2022-04-29 06:01:30|13355.2|13353.2|13354.7|13352.7|13356.2|13354.2|13354.6|13352.6|18
1651212100000|2022-04-29 06:01:40|13354.6|13352.6|13357.3|13355.3|13357.3|13355.3|13354.1|13352.1|40
1651212110000|2022-04-29 06:01:50|13357.2|13355.2|13358.4|13356.4|13358.7|13356.7|13356.6|13354.6|12
1651212120000|2022-04-29 06:02:00|13358.2|13356.2|13361.8|13359.8|13362.3|13360.3|13357.8|13355.8|19
1651212130000|2022-04-29 06:02:10|13361.7|13359.7|13360.3|13358.3|13362.3|13360.3|13359.8|13357.8|9
1651212140000|2022-04-29 06:02:20|13360.2|13358.2|13362.1|13360.1|13362.3|13360.3|13359.8|13357.8|5
1651212150000|2022-04-29 06:02:30|13361.7|13359.7|13363.7|13361.7|13363.8|13361.8|13361.7|13359.7|10
1651212160000|2022-04-29 06:02:40|13363.8|13361.8|13361.9|13359.9|13364.2|13362.2|13361.8|13359.8|7
1651212170000|2022-04-29 06:02:50|13362.1|13360.1|13362.3|13360.3|13362.4|13360.4|13362.1|13360.1|1
1651212180000|2022-04-29 06:03:00|13362.4|13360.4|13359.2|13357.2|13362.9|13360.9|13359.1|13357.1|28
1651212190000|2022-04-29 06:03:10|13359.1|13357.1|13357.6|13355.6|13359.3|13357.3|13356.1|13354.1|24
1651212200000|2022-04-29 06:03:20|13357.9|13355.9|13362.2|13360.2|13362.9|13360.9|13357.9|13355.9|32
1651212210000|2022-04-29 06:03:30|13362.9|13360.9|13366.6|13364.6|13366.9|13364.9|13362.2|13360.2|19
1651212220000|2022-04-29 06:03:40|13366.2|13364.2|13365.4|13363.4|13366.6|13364.6|13364.9|13362.9|8
1651212230000|2022-04-29 06:03:50|13365.9|13363.9|13369.2|13367.2|13369.2|13367.2|13365.9|13363.9|24
1651212240000|2022-04-29 06:04:00|13369.1|13367.1|13371.3|13369.3|13371.4|13369.4|13368.4|13366.4|21
1651212250000|2022-04-29 06:04:10|13371.2|13369.2|13372.6|13370.6|13375.7|13373.7|13370.9|13368.9|69
1651212260000|2022-04-29 06:04:20|13372.9|13370.9|13373.8|13371.8|13374.2|13372.2|13372.3|13370.3|12
1651212270000|2022-04-29 06:04:30|13373.9|13371.9|13376.3|13374.3|13376.3|13374.3|13373.9|13371.9|14
1651212280000|2022-04-29 06:04:40|13376.6|13374.6|13377.4|13375.4|13377.4|13375.4|13376.3|13374.3|11
1651212290000|2022-04-29 06:04:50|13377.6|13375.6|13381.8|13379.8|13382.1|13380.1|13376.8|13374.8|48
1651212300000|2022-04-29 06:05:00|13381.6|13379.6|13380.7|13378.7|13381.8|13379.8|13378.9|13376.9|49
1651212310000|2022-04-29 06:05:10|13380.8|13378.8|13398.6|13396.6|13399.6|13397.6|13380.7|13378.7|417
1651212320000|2022-04-29 06:05:20|13398.3|13396.3|13399.9|13397.9|13401.1|13399.1|13398.2|13396.2|79
1651212330000|2022-04-29 06:05:30|13399.4|13397.4|13398.6|13396.6|13399.9|13397.9|13396.1|13394.1|46
1651212340000|2022-04-29 06:05:40|13398.7|13396.7|13398.7|13396.7|13401.3|13399.3|13398.6|13396.6|98
1651212350000|2022-04-29 06:05:50|13398.8|13396.8|13398.6|13396.6|13399.2|13397.2|13396.3|13394.3|29
1651212360000|2022-04-29 06:06:00|13398.4|13396.4|13396.7|13394.7|13398.4|13396.4|13395.6|13393.6|38
1651212370000|2022-04-29 06:06:10|13396.9|13394.9|13397.3|13395.3|13397.7|13395.7|13394.9|13392.9|29
1651212380000|2022-04-29 06:06:20|13396.3|13394.3|13397.1|13395.1|13397.4|13395.4|13395.7|13393.7|21
1651212390000|2022-04-29 06:06:30|13396.8|13394.8|13397.2|13395.2|13397.3|13395.3|13396.8|13394.8|4
1651212400000|2022-04-29 06:06:40|13397.1|13395.1|13396.4|13394.4|13398.3|13396.3|13396.4|13394.4|23
1651212410000|2022-04-29 06:06:50|13396.7|13394.7|13396.4|13394.4|13396.9|13394.9|13395.3|13393.3|27
1651212420000|2022-04-29 06:07:00|13396.2|13394.2|13396.4|13394.4|13397.1|13395.1|13394.4|13392.4|50
1651212430000|2022-04-29 06:07:10|13396.3|13394.3|13397.2|13395.2|13401.8|13399.8|13395.7|13393.7|57
1651212440000|2022-04-29 06:07:20|13397.1|13395.1|13395.2|13393.2|13397.4|13395.4|13395.2|13393.2|16
1651212450000|2022-04-29 06:07:30|13395.3|13393.3|13394.3|13392.3|13395.3|13393.3|13393.9|13391.9|14
1651212460000|2022-04-29 06:07:40|13394.2|13392.2|13394.1|13392.1|13394.3|13392.3|13391.6|13389.6|30
1651212470000|2022-04-29 06:07:50|13393.9|13391.9|13393.2|13391.2|13394.7|13392.7|13393.1|13391.1|7
1651212480000|2022-04-29 06:08:00|13393.1|13391.1|13393.1|13391.1|13393.2|13391.2|13390.2|13388.2|45
1651212490000|2022-04-29 06:08:10|13392.7|13390.7|13394.7|13392.7|13395.3|13393.3|13392.7|13390.7|6
1651212500000|2022-04-29 06:08:20|13394.8|13392.8|13394.3|13392.3|13395.7|13393.7|13394.3|13392.3|5
1651212510000|2022-04-29 06:08:30|13394.4|13392.4|13394.2|13392.2|13396.7|13394.7|13393.8|13391.8|13
1651212520000|2022-04-29 06:08:40|13394.3|13392.3|13395.3|13393.3|13395.8|13393.8|13394.3|13392.3|10
1651212530000|2022-04-29 06:08:50|13395.4|13393.4|13395.4|13393.4|13396.6|13394.6|13394.6|13392.6|4
1651212540000|2022-04-29 06:09:00|13395.6|13393.6|13394.7|13392.7|13395.8|13393.8|13393.6|13391.6|10
1651212550000|2022-04-29 06:09:10|13395.2|13393.2|13395.4|13393.4|13395.8|13393.8|13394.6|13392.6|10
1651212560000|2022-04-29 06:09:20|13395.3|13393.3|13395.6|13393.6|13396.1|13394.1|13394.6|13392.6|15
1651212570000|2022-04-29 06:09:30|13395.7|13393.7|13395.6|13393.6|13396.2|13394.2|13394.7|13392.7|15
1651212580000|2022-04-29 06:09:40|13395.4|13393.4|13398.2|13396.2|13398.3|13396.3|13395.4|13393.4|18
1651212590000|2022-04-29 06:09:50|13397.6|13395.6|13396.8|13394.8|13399.1|13397.1|13396.3|13394.3|22
1651212600000|2022-04-29 06:10:00|13396.6|13394.6|13394.9|13392.9|13396.6|13394.6|13394.6|13392.6|16
1651212610000|2022-04-29 06:10:10|13395.1|13393.1|13392.8|13390.8|13395.6|13393.6|13392.4|13390.4|20
1651212620000|2022-04-29 06:10:20|13392.7|13390.7|13392.6|13390.6|13393.3|13391.3|13392.2|13390.2|8
1651212630000|2022-04-29 06:10:30|13392.7|13390.7|13389.8|13387.8|13392.7|13390.7|13389.4|13387.4|19
1651212640000|2022-04-29 06:10:40|13389.7|13387.7|13388.3|13386.3|13389.8|13387.8|13388.3|13386.3|12
1651212650000|2022-04-29 06:10:50|13388.4|13386.4|13387.2|13385.2|13388.9|13386.9|13386.4|13384.4|26
1651212660000|2022-04-29 06:11:00|13387.1|13385.1|13380.3|13378.3|13387.1|13385.1|13379.2|13377.2|70
1651212670000|2022-04-29 06:11:10|13380.1|13378.1|13380.2|13378.2|13383.6|13381.6|13380.1|13378.1|23
1651212680000|2022-04-29 06:11:20|13380.1|13378.1|13380.8|13378.8|13380.8|13378.8|13379.9|13377.9|5
1651212690000|2022-04-29 06:11:30|13380.7|13378.7|13380.6|13378.6|13380.9|13378.9|13380.3|13378.3|2
1651212700000|2022-04-29 06:11:40|13380.9|13378.9|13379.9|13377.9|13380.9|13378.9|13378.9|13376.9|15
1651212710000|2022-04-29 06:11:50|13379.8|13377.8|13375.3|13373.3|13379.8|13377.8|13373.2|13371.2|57
1651212720000|2022-04-29 06:12:00|13375.1|13373.1|13378.9|13376.9|13378.9|13376.9|13375.1|13373.1|18
1651212730000|2022-04-29 06:12:10|13379.1|13377.1|13381.9|13379.9|13382.1|13380.1|13378.8|13376.8|23
1651212740000|2022-04-29 06:12:20|13382.1|13380.1|13382.7|13380.7|13383.4|13381.4|13381.9|13379.9|16
1651212750000|2022-04-29 06:12:30|13381.9|13379.9|13380.4|13378.4|13382.4|13380.4|13380.2|13378.2|19
1651212760000|2022-04-29 06:12:40|13380.3|13378.3|13378.9|13376.9|13380.4|13378.4|13378.6|13376.6|2
1651212770000|2022-04-29 06:12:50|13378.4|13376.4|13377.1|13375.1|13378.9|13376.9|13376.7|13374.7|14
1651212780000|2022-04-29 06:13:00|13377.2|13375.2|13380.2|13378.2|13380.3|13378.3|13377.2|13375.2|14
1651212790000|2022-04-29 06:13:10|13380.4|13378.4|13373.9|13371.9|13380.4|13378.4|13373.9|13371.9|15
1651212800000|2022-04-29 06:13:20|13373.8|13371.8|13374.7|13372.7|13374.8|13372.8|13372.3|13370.3|14
1651212810000|2022-04-29 06:13:30|13374.9|13372.9|13376.1|13374.1|13376.1|13374.1|13374.2|13372.2|16
1651212820000|2022-04-29 06:13:40|13376.2|13374.2|13378.1|13376.1|13378.1|13376.1|13376.2|13374.2|14
1651212830000|2022-04-29 06:13:50|13378.4|13376.4|13379.2|13377.2|13379.3|13377.3|13378.1|13376.1|9
1651212840000|2022-04-29 06:14:00|13379.1|13377.1|13383.2|13381.2|13383.6|13381.6|13379.1|13377.1|27
1651212850000|2022-04-29 06:14:10|13383.4|13381.4|13383.4|13381.4|13384.7|13382.7|13381.7|13379.7|33
1651212860000|2022-04-29 06:14:20|13383.6|13381.6|13378.7|13376.7|13383.6|13381.6|13378.6|13376.6|14
1651212870000|2022-04-29 06:14:30|13378.6|13376.6|13378.6|13376.6|13378.6|13376.6|13376.3|13374.3|9
1651212880000|2022-04-29 06:14:40|13378.7|13376.7|13380.1|13378.1|13380.1|13378.1|13378.2|13376.2|8
1651212890000|2022-04-29 06:14:50|13379.9|13377.9|13382.7|13380.7|13382.7|13380.7|13379.9|13377.9|18
1651212900000|2022-04-29 06:15:00|13382.8|13380.8|13385.6|13383.6|13385.7|13383.7|13382.3|13380.3|23
1651212910000|2022-04-29 06:15:10|13386.6|13384.6|13385.8|13383.8|13388.6|13386.6|13385.7|13383.7|32
1651212920000|2022-04-29 06:15:20|13386.2|13384.2|13386.4|13384.4|13387.3|13385.3|13386.1|13384.1|22
1651212930000|2022-04-29 06:15:30|13386.6|13384.6|13383.6|13381.6|13386.6|13384.6|13383.4|13381.4|14
1651212940000|2022-04-29 06:15:40|13383.4|13381.4|13386.6|13384.6|13386.8|13384.8|13383.3|13381.3|13
1651212950000|2022-04-29 06:15:50|13385.7|13383.7|13387.9|13385.9|13388.8|13386.8|13385.6|13383.6|23
1651212960000|2022-04-29 06:16:00|13388.3|13386.3|13396.1|13394.1|13396.9|13394.9|13388.2|13386.2|105
1651212970000|2022-04-29 06:16:10|13395.9|13393.9|13398.6|13396.6|13400.8|13398.8|13395.7|13393.7|48
1651212980000|2022-04-29 06:16:20|13398.4|13396.4|13391.7|13389.7|13398.4|13396.4|13391.7|13389.7|15
1651212990000|2022-04-29 06:16:30|13391.6|13389.6|13387.6|13385.6|13391.8|13389.8|13387.3|13385.3|19
1651213000000|2022-04-29 06:16:40|13387.4|13385.4|13383.7|13381.7|13387.6|13385.6|13383.6|13381.6|24
1651213010000|2022-04-29 06:16:50|13383.3|13381.3|13383.9|13381.9|13384.6|13382.6|13381.7|13379.7|42
1651213020000|2022-04-29 06:17:00|13384.1|13382.1|13384.1|13382.1|13385.2|13383.2|13383.9|13381.9|14
1651213030000|2022-04-29 06:17:10|13383.9|13381.9|13382.3|13380.3|13384.4|13382.4|13382.1|13380.1|8
1651213040000|2022-04-29 06:17:20|13383.1|13381.1|13379.6|13377.6|13383.7|13381.7|13378.1|13376.1|31
1651213050000|2022-04-29 06:17:30|13380.7|13378.7|13379.9|13377.9|13381.1|13379.1|13378.4|13376.4|49
1651213060000|2022-04-29 06:17:40|13380.6|13378.6|13374.9|13372.9|13380.6|13378.6|13374.8|13372.8|26
1651213070000|2022-04-29 06:17:50|13375.2|13373.2|13375.4|13373.4|13375.9|13373.9|13372.9|13370.9|27
1651213080000|2022-04-29 06:18:00|13375.6|13373.6|13373.8|13371.8|13376.9|13374.9|13373.6|13371.6|28
1651213090000|2022-04-29 06:18:10|13373.7|13371.7|13374.7|13372.7|13374.8|13372.8|13373.7|13371.7|13
1651213100000|2022-04-29 06:18:20|13374.6|13372.6|13378.3|13376.3|13379.2|13377.2|13374.6|13372.6|18
1651213110000|2022-04-29 06:18:30|13378.4|13376.4|13379.1|13377.1|13380.2|13378.2|13378.3|13376.3|4
1651213120000|2022-04-29 06:18:40|13379.2|13377.2|13376.8|13374.8|13379.2|13377.2|13376.8|13374.8|5
1651213130000|2022-04-29 06:18:50|13376.9|13374.9|13378.8|13376.8|13379.1|13377.1|13375.9|13373.9|13
1651213140000|2022-04-29 06:19:00|13378.9|13376.9|13380.6|13378.6|13381.1|13379.1|13378.9|13376.9|8
1651213150000|2022-04-29 06:19:10|13380.4|13378.4|13378.3|13376.3|13380.4|13378.4|13376.8|13374.8|17
1651213160000|2022-04-29 06:19:20|13378.2|13376.2|13379.2|13377.2|13380.4|13378.4|13378.2|13376.2|8
1651213170000|2022-04-29 06:19:30|13380.2|13378.2|13379.4|13377.4|13382.2|13380.2|13379.1|13377.1|15
1651213180000|2022-04-29 06:19:40|13381.2|13379.2|13385.6|13383.6|13387.1|13385.1|13381.2|13379.2|20
1651213190000|2022-04-29 06:19:50|13385.4|13383.4|13383.9|13381.9|13385.8|13383.8|13383.8|13381.8|19
1651213200000|2022-04-29 06:20:00|13383.8|13381.8|13384.8|13382.8|13385.1|13383.1|13382.8|13380.8|19
1651213210000|2022-04-29 06:20:10|13384.9|13382.9|13388.2|13386.2|13389.9|13387.9|13384.9|13382.9|21
1651213220000|2022-04-29 06:20:20|13388.1|13386.1|13385.7|13383.7|13388.4|13386.4|13384.8|13382.8|14
1651213230000|2022-04-29 06:20:30|13385.8|13383.8|13387.2|13385.2|13388.2|13386.2|13385.8|13383.8|8
1651213240000|2022-04-29 06:20:40|13387.3|13385.3|13386.4|13384.4|13387.3|13385.3|13384.9|13382.9|27
1651213250000|2022-04-29 06:20:50|13385.2|13383.2|13387.1|13385.1|13387.2|13385.2|13385.2|13383.2|7
1651213260000|2022-04-29 06:21:00|13386.6|13384.6|13386.8|13384.8|13387.7|13385.7|13385.8|13383.8|10
1651213270000|2022-04-29 06:21:10|13386.7|13384.7|13388.2|13386.2|13388.3|13386.3|13386.3|13384.3|13
1651213280000|2022-04-29 06:21:20|13388.1|13386.1|13386.2|13384.2|13388.2|13386.2|13386.2|13384.2|11
1651213290000|2022-04-29 06:21:30|13386.4|13384.4|13386.3|13384.3|13386.8|13384.8|13382.4|13380.4|22
1651213300000|2022-04-29 06:21:40|13385.1|13383.1|13384.6|13382.6|13385.8|13383.8|13383.6|13381.6|6
1651213310000|2022-04-29 06:21:50|13384.4|13382.4|13386.1|13384.1|13386.1|13384.1|13383.9|13381.9|9
1651213320000|2022-04-29 06:22:00|13385.8|13383.8|13383.7|13381.7|13387.4|13385.4|13383.7|13381.7|13
1651213330000|2022-04-29 06:22:10|13383.6|13381.6|13383.7|13381.7|13384.7|13382.7|13382.3|13380.3|15
1651213340000|2022-04-29 06:22:20|13384.2|13382.2|13383.9|13381.9|13384.7|13382.7|13380.9|13378.9|24
1651213350000|2022-04-29 06:22:30|13384.1|13382.1|13382.4|13380.4|13384.1|13382.1|13382.4|13380.4|5
1651213360000|2022-04-29 06:22:40|13382.3|13380.3|13385.8|13383.8|13385.8|13383.8|13381.6|13379.6|14
1651213370000|2022-04-29 06:22:50|13385.7|13383.7|13386.2|13384.2|13388.4|13386.4|13385.1|13383.1|15
1651213380000|2022-04-29 06:23:00|13386.1|13384.1|13388.7|13386.7|13389.3|13387.3|13386.1|13384.1|9
1651213390000|2022-04-29 06:23:10|13388.9|13386.9|13388.7|13386.7|13389.7|13387.7|13388.6|13386.6|4
1651213400000|2022-04-29 06:23:20|13388.8|13386.8|13387.3|13385.3|13390.3|13388.3|13387.3|13385.3|13
1651213410000|2022-04-29 06:23:30|13387.8|13385.8|13388.4|13386.4|13388.4|13386.4|13386.4|13384.4|18
1651213420000|2022-04-29 06:23:40|13388.2|13386.2|13389.7|13387.7|13390.3|13388.3|13387.6|13385.6|8
1651213430000|2022-04-29 06:23:50|13389.6|13387.6|13389.8|13387.8|13390.6|13388.6|13388.6|13386.6|22
1651213440000|2022-04-29 06:24:00|13389.9|13387.9|13396.8|13394.8|13397.4|13395.4|13389.9|13387.9|38
1651213450000|2022-04-29 06:24:10|13396.7|13394.7|13395.9|13393.9|13396.9|13394.9|13395.4|13393.4|16
1651213460000|2022-04-29 06:24:20|13396.1|13394.1|13406.7|13404.7|13407.3|13405.3|13395.8|13393.8|170
1651213470000|2022-04-29 06:24:30|13406.9|13404.9|13403.1|13401.1|13407.3|13405.3|13403.1|13401.1|58
1651213480000|2022-04-29 06:24:40|13403.7|13401.7|13399.4|13397.4|13403.7|13401.7|13398.7|13396.7|53
1651213490000|2022-04-29 06:24:50|13399.3|13397.3|13402.2|13400.2|13402.2|13400.2|13399.1|13397.1|19
1651213500000|2022-04-29 06:25:00|13402.1|13400.1|13401.1|13399.1|13403.1|13401.1|13399.3|13397.3|32
1651213510000|2022-04-29 06:25:10|13400.9|13398.9|13395.9|13393.9|13401.4|13399.4|13395.9|13393.9|52
1651213520000|2022-04-29 06:25:20|13395.8|13393.8|13398.2|13396.2|13398.7|13396.7|13395.7|13393.7|15
1651213530000|2022-04-29 06:25:30|13398.3|13396.3|13397.6|13395.6|13398.7|13396.7|13397.2|13395.2|15
1651213540000|2022-04-29 06:25:40|13397.7|13395.7|13395.1|13393.1|13399.2|13397.2|13394.9|13392.9|43
1651213550000|2022-04-29 06:25:50|13394.9|13392.9|13395.7|13393.7|13398.6|13396.6|13394.9|13392.9|13
1651213560000|2022-04-29 06:26:00|13395.6|13393.6|13394.3|13392.3|13396.3|13394.3|13393.9|13391.9|20
1651213570000|2022-04-29 06:26:10|13394.6|13392.6|13394.3|13392.3|13395.8|13393.8|13393.9|13391.9|14
1651213580000|2022-04-29 06:26:20|13394.4|13392.4|13394.9|13392.9|13395.4|13393.4|13393.7|13391.7|6
1651213590000|2022-04-29 06:26:30|13395.1|13393.1|13395.8|13393.8|13398.7|13396.7|13395.1|13393.1|22
1651213600000|2022-04-29 06:26:40|13395.3|13393.3|13396.7|13394.7|13397.6|13395.6|13394.6|13392.6|12
1651213610000|2022-04-29 06:26:50|13396.6|13394.6|13395.6|13393.6|13397.7|13395.7|13394.2|13392.2|44
1651213620000|2022-04-29 06:27:00|13395.1|13393.1|13389.7|13387.7|13395.3|13393.3|13387.4|13385.4|70
1651213630000|2022-04-29 06:27:10|13390.1|13388.1|13392.6|13390.6|13392.7|13390.7|13389.7|13387.7|24
1651213640000|2022-04-29 06:27:20|13392.4|13390.4|13395.6|13393.6|13396.3|13394.3|13392.4|13390.4|24
1651213650000|2022-04-29 06:27:30|13395.9|13393.9|13398.3|13396.3|13398.3|13396.3|13395.1|13393.1|20
1651213660000|2022-04-29 06:27:40|13398.4|13396.4|13397.2|13395.2|13398.8|13396.8|13396.9|13394.9|16
1651213670000|2022-04-29 06:27:50|13397.1|13395.1|13396.3|13394.3|13397.1|13395.1|13394.7|13392.7|18
1651213680000|2022-04-29 06:28:00|13396.2|13394.2|13403.3|13401.3|13403.3|13401.3|13396.2|13394.2|37
1651213690000|2022-04-29 06:28:10|13403.2|13401.2|13401.4|13399.4|13404.4|13402.4|13401.1|13399.1|30
1651213700000|2022-04-29 06:28:20|13401.3|13399.3|13398.6|13396.6|13401.3|13399.3|13397.6|13395.6|22
1651213710000|2022-04-29 06:28:30|13398.4|13396.4|13399.3|13397.3|13399.4|13397.4|13396.6|13394.6|21
1651213720000|2022-04-29 06:28:40|13399.6|13397.6|13397.8|13395.8|13401.4|13399.4|13397.1|13395.1|18
1651213730000|2022-04-29 06:28:50|13397.9|13395.9|13399.4|13397.4|13400.3|13398.3|13397.8|13395.8|19
1651213740000|2022-04-29 06:29:00|13399.6|13397.6|13400.3|13398.3|13400.8|13398.8|13397.3|13395.3|12
1651213750000|2022-04-29 06:29:10|13400.4|13398.4|13403.2|13401.2|13404.3|13402.3|13399.9|13397.9|34
1651213760000|2022-04-29 06:29:20|13403.3|13401.3|13404.1|13402.1|13404.7|13402.7|13402.7|13400.7|15
1651213770000|2022-04-29 06:29:30|13403.9|13401.9|13401.4|13399.4|13404.4|13402.4|13400.8|13398.8|14
1651213780000|2022-04-29 06:29:40|13401.3|13399.3|13398.9|13396.9|13401.3|13399.3|13397.8|13395.8|17
1651213790000|2022-04-29 06:29:50|13399.1|13397.1|13402.1|13400.1|13402.3|13400.3|13398.3|13396.3|22
1651213800000|2022-04-29 06:30:00|13402.3|13400.3|13400.1|13398.1|13402.3|13400.3|13398.6|13396.6|12
1651213810000|2022-04-29 06:30:10|13399.2|13397.2|13395.1|13393.1|13399.8|13397.8|13394.8|13392.8|29
1651213820000|2022-04-29 06:30:20|13394.8|13392.8|13395.6|13393.6|13396.7|13394.7|13394.2|13392.2|19
1651213830000|2022-04-29 06:30:30|13395.7|13393.7|13396.3|13394.3|13396.8|13394.8|13394.4|13392.4|12
1651213840000|2022-04-29 06:30:40|13396.1|13394.1|13396.1|13394.1|13397.3|13395.3|13394.9|13392.9|7
1651213850000|2022-04-29 06:30:50|13395.8|13393.8|13402.4|13400.4|13403.2|13401.2|13395.8|13393.8|28
1651213860000|2022-04-29 06:31:00|13402.6|13400.6|13401.3|13399.3|13403.1|13401.1|13400.2|13398.2|11
1651213870000|2022-04-29 06:31:10|13401.4|13399.4|13402.1|13400.1|13402.9|13400.9|13401.3|13399.3|10
1651213880000|2022-04-29 06:31:20|13401.9|13399.9|13400.6|13398.6|13402.9|13400.9|13400.6|13398.6|7
1651213890000|2022-04-29 06:31:30|13399.6|13397.6|13401.4|13399.4|13401.8|13399.8|13399.2|13397.2|25
1651213900000|2022-04-29 06:31:40|13401.6|13399.6|13399.3|13397.3|13401.9|13399.9|13399.3|13397.3|6
1651213910000|2022-04-29 06:31:50|13399.2|13397.2|13400.2|13398.2|13402.7|13400.7|13399.2|13397.2|7
1651213920000|2022-04-29 06:32:00|13400.3|13398.3|13402.8|13400.8|13402.9|13400.9|13399.6|13397.6|23
1651213930000|2022-04-29 06:32:10|13402.9|13400.9|13402.3|13400.3|13404.7|13402.7|13402.3|13400.3|19
1651213940000|2022-04-29 06:32:20|13402.2|13400.2|13403.8|13401.8|13403.9|13401.9|13401.8|13399.8|0
1651213950000|2022-04-29 06:32:30|13403.7|13401.7|13404.2|13402.2|13408.4|13406.4|13403.7|13401.7|64
1651213960000|2022-04-29 06:32:40|13404.3|13402.3|13404.3|13402.3|13407.4|13405.4|13403.3|13401.3|21
1651213970000|2022-04-29 06:32:50|13404.2|13402.2|13405.2|13403.2|13405.3|13403.3|13403.6|13401.6|19
1651213980000|2022-04-29 06:33:00|13405.6|13403.6|13402.7|13400.7|13405.7|13403.7|13401.3|13399.3|14
1651213990000|2022-04-29 06:33:10|13402.2|13400.2|13402.3|13400.3|13403.2|13401.2|13401.4|13399.4|14
1651214000000|2022-04-29 06:33:20|13402.8|13400.8|13404.4|13402.4|13405.7|13403.7|13402.8|13400.8|5
1651214010000|2022-04-29 06:33:30|13404.6|13402.6|13407.2|13405.2|13407.6|13405.6|13404.6|13402.6|19
1651214020000|2022-04-29 06:33:40|13407.3|13405.3|13404.8|13402.8|13407.6|13405.6|13404.8|13402.8|5
1651214030000|2022-04-29 06:33:50|13404.7|13402.7|13404.3|13402.3|13405.1|13403.1|13403.8|13401.8|3
1651214040000|2022-04-29 06:34:00|13404.4|13402.4|13407.3|13405.3|13408.2|13406.2|13404.4|13402.4|10
1651214050000|2022-04-29 06:34:10|13407.4|13405.4|13408.2|13406.2|13408.6|13406.6|13407.3|13405.3|26
1651214060000|2022-04-29 06:34:20|13408.1|13406.1|13407.1|13405.1|13408.6|13406.6|13406.8|13404.8|30
1651214070000|2022-04-29 06:34:30|13406.9|13404.9|13405.6|13403.6|13406.9|13404.9|13404.1|13402.1|39
1651214080000|2022-04-29 06:34:40|13405.4|13403.4|13404.3|13402.3|13405.4|13403.4|13404.1|13402.1|9
1651214090000|2022-04-29 06:34:50|13404.2|13402.2|13405.3|13403.3|13405.4|13403.4|13404.1|13402.1|6
1651214100000|2022-04-29 06:35:00|13406.3|13404.3|13406.3|13404.3|13408.4|13406.4|13404.8|13402.8|14
1651214110000|2022-04-29 06:35:10|13406.4|13404.4|13410.1|13408.1|13410.9|13408.9|13406.4|13404.4|29
1651214120000|2022-04-29 06:35:20|13410.2|13408.2|13407.4|13405.4|13410.3|13408.3|13406.8|13404.8|36
1651214130000|2022-04-29 06:35:30|13407.3|13405.3|13409.4|13407.4|13409.7|13407.7|13407.3|13405.3|15
1651214140000|2022-04-29 06:35:40|13409.3|13407.3|13410.8|13408.8|13410.9|13408.9|13409.1|13407.1|85
1651214150000|2022-04-29 06:35:50|13410.4|13408.4|13410.2|13408.2|13411.1|13409.1|13410.2|13408.2|5
1651214160000|2022-04-29 06:36:00|13410.1|13408.1|13408.3|13406.3|13410.3|13408.3|13407.6|13405.6|20
1651214170000|2022-04-29 06:36:10|13408.7|13406.7|13410.6|13408.6|13410.8|13408.8|13408.4|13406.4|12
1651214180000|2022-04-29 06:36:20|13410.4|13408.4|13415.4|13413.4|13417.7|13415.7|13410.3|13408.3|279
1651214190000|2022-04-29 06:36:30|13415.3|13413.3|13416.2|13414.2|13416.6|13414.6|13414.9|13412.9|24
1651214200000|2022-04-29 06:36:40|13415.6|13413.6|13419.1|13417.1|13419.1|13417.1|13414.7|13412.7|149
1651214210000|2022-04-29 06:36:50|13419.9|13417.9|13416.8|13414.8|13422.3|13420.3|13414.4|13412.4|103
1651214220000|2022-04-29 06:37:00|13416.9|13414.9|13415.9|13413.9|13419.4|13417.4|13414.8|13412.8|23
1651214230000|2022-04-29 06:37:10|13415.8|13413.8|13413.6|13411.6|13415.8|13413.8|13412.8|13410.8|48
1651214240000|2022-04-29 06:37:20|13413.8|13411.8|13417.1|13415.1|13417.4|13415.4|13413.6|13411.6|25
1651214250000|2022-04-29 06:37:30|13417.2|13415.2|13417.8|13415.8|13417.9|13415.9|13416.3|13414.3|19
1651214260000|2022-04-29 06:37:40|13417.9|13415.9|13416.6|13414.6|13418.1|13416.1|13416.3|13414.3|14
1651214270000|2022-04-29 06:37:50|13416.4|13414.4|13414.6|13412.6|13416.7|13414.7|13414.2|13412.2|14
1651214280000|2022-04-29 06:38:00|13414.7|13412.7|13413.4|13411.4|13414.8|13412.8|13412.3|13410.3|18
1651214290000|2022-04-29 06:38:10|13412.9|13410.9|13416.1|13414.1|13416.4|13414.4|13411.9|13409.9|16
1651214300000|2022-04-29 06:38:20|13415.7|13413.7|13414.6|13412.6|13416.1|13414.1|13414.6|13412.6|5
1651214310000|2022-04-29 06:38:30|13415.1|13413.1|13412.8|13410.8|13416.2|13414.2|13411.3|13409.3|34
1651214320000|2022-04-29 06:38:40|13412.6|13410.6|13413.6|13411.6|13413.9|13411.9|13412.4|13410.4|5
1651214330000|2022-04-29 06:38:50|13413.4|13411.4|13414.8|13412.8|13415.1|13413.1|13413.2|13411.2|12
1651214340000|2022-04-29 06:39:00|13414.7|13412.7|13416.6|13414.6|13417.2|13415.2|13414.3|13412.3|26
1651214350000|2022-04-29 06:39:10|13416.4|13414.4|13415.8|13413.8|13417.1|13415.1|13415.7|13413.7|7
1651214360000|2022-04-29 06:39:20|13415.7|13413.7|13413.7|13411.7|13415.8|13413.8|13413.6|13411.6|9
1651214370000|2022-04-29 06:39:30|13413.6|13411.6|13412.1|13410.1|13413.6|13411.6|13411.1|13409.1|24
1651214380000|2022-04-29 06:39:40|13412.2|13410.2|13411.7|13409.7|13413.6|13411.6|13411.6|13409.6|17
1651214390000|2022-04-29 06:39:50|13412.4|13410.4|13411.1|13409.1|13412.4|13410.4|13410.3|13408.3|16
1651214400000|2022-04-29 06:40:00|13410.9|13408.9|13410.8|13408.8|13411.2|13409.2|13408.6|13406.6|36
1651214410000|2022-04-29 06:40:10|13410.6|13408.6|13407.3|13405.3|13410.8|13408.8|13406.3|13404.3|20
1651214420000|2022-04-29 06:40:20|13407.4|13405.4|13408.8|13406.8|13409.1|13407.1|13406.3|13404.3|26
1651214430000|2022-04-29 06:40:30|13409.3|13407.3|13410.9|13408.9|13411.2|13409.2|13408.7|13406.7|14
1651214440000|2022-04-29 06:40:40|13410.8|13408.8|13412.3|13410.3|13412.7|13410.7|13410.8|13408.8|11
1651214450000|2022-04-29 06:40:50|13412.1|13410.1|13411.3|13409.3|13412.3|13410.3|13411.2|13409.2|5
1651214460000|2022-04-29 06:41:00|13411.6|13409.6|13411.1|13409.1|13411.8|13409.8|13409.6|13407.6|24
1651214470000|2022-04-29 06:41:10|13410.6|13408.6|13407.9|13405.9|13411.2|13409.2|13407.3|13405.3|18
1651214480000|2022-04-29 06:41:20|13407.8|13405.8|13408.1|13406.1|13409.7|13407.7|13407.8|13405.8|35
1651214490000|2022-04-29 06:41:30|13407.8|13405.8|13406.6|13404.6|13408.3|13406.3|13406.4|13404.4|8
1651214500000|2022-04-29 06:41:40|13407.1|13405.1|13404.9|13402.9|13407.4|13405.4|13404.6|13402.6|19
1651214510000|2022-04-29 06:41:50|13404.8|13402.8|13407.7|13405.7|13409.3|13407.3|13404.8|13402.8|22
1651214520000|2022-04-29 06:42:00|13407.8|13405.8|13407.8|13405.8|13409.1|13407.1|13407.1|13405.1|7
1651214530000|2022-04-29 06:42:10|13407.9|13405.9|13407.7|13405.7|13408.8|13406.8|13407.3|13405.3|9
1651214540000|2022-04-29 06:42:20|13407.6|13405.6|13408.8|13406.8|13409.7|13407.7|13407.6|13405.6|18
1651214550000|2022-04-29 06:42:30|13408.1|13406.1|13410.1|13408.1|13410.3|13408.3|13408.1|13406.1|11
1651214560000|2022-04-29 06:42:40|13410.2|13408.2|13408.8|13406.8|13410.6|13408.6|13408.8|13406.8|8
1651214570000|2022-04-29 06:42:50|13409.2|13407.2|13408.3|13406.3|13409.2|13407.2|13407.3|13405.3|5
1651214580000|2022-04-29 06:43:00|13408.8|13406.8|13409.4|13407.4|13410.2|13408.2|13408.8|13406.8|16
1651214590000|2022-04-29 06:43:10|13409.3|13407.3|13409.4|13407.4|13409.6|13407.6|13408.3|13406.3|11
1651214600000|2022-04-29 06:43:20|13409.3|13407.3|13411.4|13409.4|13411.4|13409.4|13409.3|13407.3|9
1651214610000|2022-04-29 06:43:30|13411.3|13409.3|13409.9|13407.9|13411.3|13409.3|13409.8|13407.8|10
1651214620000|2022-04-29 06:43:40|13410.1|13408.1|13406.4|13404.4|13410.1|13408.1|13406.3|13404.3|28
1651214630000|2022-04-29 06:43:50|13406.6|13404.6|13405.8|13403.8|13406.9|13404.9|13404.6|13402.6|59
1651214640000|2022-04-29 06:44:00|13405.9|13403.9|13407.1|13405.1|13407.4|13405.4|13405.3|13403.3|7
1651214650000|2022-04-29 06:44:10|13406.9|13404.9|13407.1|13405.1|13408.2|13406.2|13406.8|13404.8|0
1651214660000|2022-04-29 06:44:20|13406.9|13404.9|13408.1|13406.1|13408.2|13406.2|13406.8|13404.8|7
1651214670000|2022-04-29 06:44:30|13407.9|13405.9|13407.8|13405.8|13408.6|13406.6|13407.4|13405.4|2
1651214680000|2022-04-29 06:44:40|13407.9|13405.9|13410.4|13408.4|13410.6|13408.6|13407.9|13405.9|10
1651214690000|2022-04-29 06:44:50|13410.6|13408.6|13410.3|13408.3|13412.3|13410.3|13409.3|13407.3|21
1651214700000|2022-04-29 06:45:00|13410.2|13408.2|13406.4|13404.4|13410.2|13408.2|13404.7|13402.7|19
1651214710000|2022-04-29 06:45:10|13406.6|13404.6|13408.4|13406.4|13408.4|13406.4|13405.9|13403.9|3
1651214720000|2022-04-29 06:45:20|13408.9|13406.9|13409.2|13407.2|13410.2|13408.2|13408.8|13406.8|11
1651214730000|2022-04-29 06:45:30|13409.3|13407.3|13412.3|13410.3|13412.6|13410.6|13409.3|13407.3|17
1651214740000|2022-04-29 06:45:40|13412.2|13410.2|13410.3|13408.3|13412.2|13410.2|13410.3|13408.3|14
1651214750000|2022-04-29 06:45:50|13409.6|13407.6|13407.9|13405.9|13409.6|13407.6|13406.8|13404.8|29
1651214760000|2022-04-29 06:46:00|13407.8|13405.8|13406.1|13404.1|13408.1|13406.1|13405.8|13403.8|11
1651214770000|2022-04-29 06:46:10|13406.7|13404.7|13407.4|13405.4|13407.8|13405.8|13405.1|13403.1|12
1651214780000|2022-04-29 06:46:20|13407.6|13405.6|13409.6|13407.6|13410.8|13408.8|13407.6|13405.6|20
1651214790000|2022-04-29 06:46:30|13409.8|13407.8|13408.9|13406.9|13410.4|13408.4|13408.9|13406.9|1
1651214800000|2022-04-29 06:46:40|13408.3|13406.3|13405.9|13403.9|13408.3|13406.3|13405.3|13403.3|13
1651214810000|2022-04-29 06:46:50|13406.1|13404.1|13407.7|13405.7|13407.9|13405.9|13405.8|13403.8|7
1651214820000|2022-04-29 06:47:00|13407.4|13405.4|13406.3|13404.3|13407.9|13405.9|13405.9|13403.9|9
1651214830000|2022-04-29 06:47:10|13406.4|13404.4|13406.1|13404.1|13407.8|13405.8|13405.8|13403.8|25
1651214840000|2022-04-29 06:47:20|13405.9|13403.9|13403.2|13401.2|13405.9|13403.9|13402.7|13400.7|26
1651214850000|2022-04-29 06:47:30|13403.1|13401.1|13401.3|13399.3|13403.4|13401.4|13401.3|13399.3|33
1651214860000|2022-04-29 06:47:40|13401.2|13399.2|13401.9|13399.9|13402.9|13400.9|13401.2|13399.2|12
1651214870000|2022-04-29 06:47:50|13402.1|13400.1|13402.8|13400.8|13403.7|13401.7|13401.8|13399.8|25
1651214880000|2022-04-29 06:48:00|13403.4|13401.4|13401.2|13399.2|13403.4|13401.4|13401.2|13399.2|12
1651214890000|2022-04-29 06:48:10|13401.3|13399.3|13401.2|13399.2|13402.7|13400.7|13401.2|13399.2|7
1651214900000|2022-04-29 06:48:20|13401.1|13399.1|13399.6|13397.6|13401.9|13399.9|13399.1|13397.1|33
1651214910000|2022-04-29 06:48:30|13399.4|13397.4|13400.2|13398.2|13400.9|13398.9|13399.4|13397.4|1
1651214920000|2022-04-29 06:48:40|13399.4|13397.4|13394.8|13392.8|13399.4|13397.4|13393.9|13391.9|77
1651214930000|2022-04-29 06:48:50|13394.7|13392.7|13394.8|13392.8|13395.7|13393.7|13394.6|13392.6|26
1651214940000|2022-04-29 06:49:00|13394.6|13392.6|13397.4|13395.4|13397.8|13395.8|13393.9|13391.9|26
1651214950000|2022-04-29 06:49:10|13397.6|13395.6|13398.1|13396.1|13398.9|13396.9|13396.7|13394.7|10
1651214960000|2022-04-29 06:49:20|13397.6|13395.6|13395.6|13393.6|13398.1|13396.1|13394.6|13392.6|20
1651214970000|2022-04-29 06:49:30|13396.1|13394.1|13394.3|13392.3|13396.4|13394.4|13393.9|13391.9|33
1651214980000|2022-04-29 06:49:40|13394.8|13392.8|13395.3|13393.3|13395.3|13393.3|13394.3|13392.3|13
1651214990000|2022-04-29 06:49:50|13395.4|13393.4|13396.1|13394.1|13397.1|13395.1|13395.1|13393.1|7
1651215000000|2022-04-29 06:50:00|13395.9|13393.9|13397.3|13395.3|13398.6|13396.6|13395.7|13393.7|13
1651215010000|2022-04-29 06:50:10|13397.4|13395.4|13397.7|13395.7|13398.3|13396.3|13397.3|13395.3|4
1651215020000|2022-04-29 06:50:20|13397.3|13395.3|13396.3|13394.3|13398.1|13396.1|13395.9|13393.9|8
1651215030000|2022-04-29 06:50:30|13396.4|13394.4|13394.6|13392.6|13397.4|13395.4|13394.4|13392.4|16
1651215040000|2022-04-29 06:50:40|13394.7|13392.7|13392.2|13390.2|13394.7|13392.7|13390.3|13388.3|44
1651215050000|2022-04-29 06:50:50|13392.1|13390.1|13391.3|13389.3|13392.8|13390.8|13390.3|13388.3|8
1651215060000|2022-04-29 06:51:00|13390.9|13388.9|13392.6|13390.6|13393.3|13391.3|13390.8|13388.8|13
1651215070000|2022-04-29 06:51:10|13392.4|13390.4|13391.1|13389.1|13392.7|13390.7|13390.6|13388.6|18
1651215080000|2022-04-29 06:51:20|13391.3|13389.3|13390.3|13388.3|13391.3|13389.3|13390.2|13388.2|17
1651215090000|2022-04-29 06:51:30|13390.2|13388.2|13387.7|13385.7|13390.2|13388.2|13386.1|13384.1|38
1651215100000|2022-04-29 06:51:40|13387.6|13385.6|13387.9|13385.9|13388.4|13386.4|13386.6|13384.6|25
1651215110000|2022-04-29 06:51:50|13388.1|13386.1|13389.2|13387.2|13389.9|13387.9|13387.9|13385.9|28
1651215120000|2022-04-29 06:52:00|13389.4|13387.4|13384.8|13382.8|13389.4|13387.4|13384.2|13382.2|46
1651215130000|2022-04-29 06:52:10|13384.9|13382.9|13385.7|13383.7|13387.4|13385.4|13384.9|13382.9|18
1651215140000|2022-04-29 06:52:20|13385.9|13383.9|13386.2|13384.2|13386.9|13384.9|13385.6|13383.6|14
1651215150000|2022-04-29 06:52:30|13386.3|13384.3|13385.4|13383.4|13386.3|13384.3|13383.6|13381.6|28
1651215160000|2022-04-29 06:52:40|13385.3|13383.3|13385.1|13383.1|13385.6|13383.6|13384.4|13382.4|8
1651215170000|2022-04-29 06:52:50|13385.2|13383.2|13387.4|13385.4|13388.2|13386.2|13385.1|13383.1|13
1651215180000|2022-04-29 06:53:00|13387.7|13385.7|13385.9|13383.9|13388.3|13386.3|13385.4|13383.4|22
1651215190000|2022-04-29 06:53:10|13385.8|13383.8|13386.1|13384.1|13386.4|13384.4|13385.4|13383.4|8
1651215200000|2022-04-29 06:53:20|13385.9|13383.9|13386.3|13384.3|13386.6|13384.6|13385.7|13383.7|11
1651215210000|2022-04-29 06:53:30|13386.2|13384.2|13384.9|13382.9|13387.4|13385.4|13384.1|13382.1|29
1651215220000|2022-04-29 06:53:40|13385.1|13383.1|13385.4|13383.4|13387.2|13385.2|13384.8|13382.8|14
1651215230000|2022-04-29 06:53:50|13385.3|13383.3|13384.6|13382.6|13385.6|13383.6|13384.6|13382.6|22
1651215240000|2022-04-29 06:54:00|13384.4|13382.4|13383.6|13381.6|13384.8|13382.8|13382.2|13380.2|29
1651215250000|2022-04-29 06:54:10|13383.4|13381.4|13386.4|13384.4|13386.4|13384.4|13383.3|13381.3|23
1651215260000|2022-04-29 06:54:20|13386.6|13384.6|13386.8|13384.8|13386.8|13384.8|13384.8|13382.8|8
1651215270000|2022-04-29 06:54:30|13386.9|13384.9|13388.3|13386.3|13389.3|13387.3|13386.9|13384.9|25
1651215280000|2022-04-29 06:54:40|13388.6|13386.6|13389.8|13387.8|13390.3|13388.3|13388.6|13386.6|29
1651215290000|2022-04-29 06:54:50|13389.7|13387.7|13386.3|13384.3|13389.7|13387.7|13386.3|13384.3|18
1651215300000|2022-04-29 06:55:00|13386.1|13384.1|13388.4|13386.4|13388.8|13386.8|13383.9|13381.9|32
1651215310000|2022-04-29 06:55:10|13388.6|13386.6|13389.4|13387.4|13390.3|13388.3|13387.7|13385.7|12
1651215320000|2022-04-29 06:55:20|13388.8|13386.8|13385.7|13383.7|13388.8|13386.8|13384.8|13382.8|22
1651215330000|2022-04-29 06:55:30|13385.2|13383.2|13387.4|13385.4|13387.6|13385.6|13385.2|13383.2|12
1651215340000|2022-04-29 06:55:40|13387.6|13385.6|13386.3|13384.3|13387.6|13385.6|13385.3|13383.3|7
1651215350000|2022-04-29 06:55:50|13386.2|13384.2|13386.6|13384.6|13386.9|13384.9|13385.7|13383.7|8
1651215360000|2022-04-29 06:56:00|13386.7|13384.7|13382.9|13380.9|13387.2|13385.2|13382.6|13380.6|18
1651215370000|2022-04-29 06:56:10|13382.8|13380.8|13384.3|13382.3|13385.6|13383.6|13382.6|13380.6|10
1651215380000|2022-04-29 06:56:20|13385.2|13383.2|13379.7|13377.7|13386.8|13384.8|13379.4|13377.4|45
1651215390000|2022-04-29 06:56:30|13379.8|13377.8|13381.9|13379.9|13382.2|13380.2|13379.4|13377.4|32
1651215400000|2022-04-29 06:56:40|13381.8|13379.8|13380.9|13378.9|13381.8|13379.8|13380.4|13378.4|9
1651215410000|2022-04-29 06:56:50|13381.1|13379.1|13379.7|13377.7|13381.2|13379.2|13379.7|13377.7|2
1651215420000|2022-04-29 06:57:00|13379.8|13377.8|13377.3|13375.3|13380.3|13378.3|13376.1|13374.1|48
1651215430000|2022-04-29 06:57:10|13377.4|13375.4|13378.2|13376.2|13380.4|13378.4|13377.4|13375.4|27
1651215440000|2022-04-29 06:57:20|13378.1|13376.1|13378.9|13376.9|13379.6|13377.6|13377.3|13375.3|32
1651215450000|2022-04-29 06:57:30|13379.2|13377.2|13381.2|13379.2|13381.3|13379.3|13379.2|13377.2|22
1651215460000|2022-04-29 06:57:40|13381.7|13379.7|13381.7|13379.7|13382.2|13380.2|13380.7|13378.7|25
1651215470000|2022-04-29 06:57:50|13381.6|13379.6|13380.7|13378.7|13382.7|13380.7|13380.6|13378.6|22
1651215480000|2022-04-29 06:58:00|13380.6|13378.6|13378.2|13376.2|13380.8|13378.8|13378.2|13376.2|14
1651215490000|2022-04-29 06:58:10|13378.1|13376.1|13380.2|13378.2|13381.4|13379.4|13377.4|13375.4|68
1651215500000|2022-04-29 06:58:20|13380.4|13378.4|13382.2|13380.2|13382.2|13380.2|13378.9|13376.9|5
1651215510000|2022-04-29 06:58:30|13381.7|13379.7|13380.6|13378.6|13381.7|13379.7|13380.3|13378.3|18
1651215520000|2022-04-29 06:58:40|13380.7|13378.7|13381.2|13379.2|13381.9|13379.9|13380.4|13378.4|9
1651215530000|2022-04-29 06:58:50|13381.3|13379.3|13378.9|13376.9|13382.2|13380.2|13378.2|13376.2|7
1651215540000|2022-04-29 06:59:00|13378.8|13376.8|13379.9|13377.9|13379.9|13377.9|13378.4|13376.4|14
1651215550000|2022-04-29 06:59:10|13379.2|13377.2|13378.9|13376.9|13379.9|13377.9|13378.9|13376.9|6
1651215560000|2022-04-29 06:59:20|13378.7|13376.7|13379.3|13377.3|13379.3|13377.3|13377.7|13375.7|9
1651215570000|2022-04-29 06:59:30|13379.4|13377.4|13380.4|13378.4|13381.7|13379.7|13379.4|13377.4|9
1651215580000|2022-04-29 06:59:40|13380.6|13378.6|13374.2|13372.2|13380.7|13378.7|13374.2|13372.2|54
1651215590000|2022-04-29 06:59:50|13373.7|13371.7|13376.4|13374.4|13377.2|13375.2|13370.9|13368.9|108
1651215600000|2022-04-29 07:00:00|13376.6|13374.6|13368.7|13366.7|13376.6|13374.6|13367.3|13365.3|142
1651215610000|2022-04-29 07:00:10|13368.6|13366.6|13368.3|13366.3|13375.2|13373.2|13366.9|13364.9|122
1651215620000|2022-04-29 07:00:20|13368.2|13366.2|13373.9|13371.9|13374.2|13372.2|13367.1|13365.1|20
1651215630000|2022-04-29 07:00:30|13373.8|13371.8|13373.2|13371.2|13376.4|13374.4|13371.2|13369.2|29
1651215640000|2022-04-29 07:00:40|13373.1|13371.1|13370.9|13368.9|13373.3|13371.3|13370.7|13368.7|19
1651215650000|2022-04-29 07:00:50|13370.8|13368.8|13371.3|13369.3|13371.7|13369.7|13369.7|13367.7|22
1651215660000|2022-04-29 07:01:00|13371.4|13369.4|13368.6|13366.6|13372.8|13370.8|13368.2|13366.2|35
1651215670000|2022-04-29 07:01:10|13368.3|13366.3|13363.7|13361.7|13368.4|13366.4|13363.3|13361.3|61
1651215680000|2022-04-29 07:01:20|13363.8|13361.8|13361.3|13359.3|13366.7|13364.7|13360.6|13358.6|62
1651215690000|2022-04-29 07:01:30|13361.2|13359.2|13356.7|13354.7|13361.2|13359.2|13356.4|13354.4|73
1651215700000|2022-04-29 07:01:40|13356.8|13354.8|13352.3|13350.3|13358.9|13356.9|13352.3|13350.3|94
1651215710000|2022-04-29 07:01:50|13352.6|13350.6|13354.4|13352.4|13356.7|13354.7|13350.6|13348.6|133
1651215720000|2022-04-29 07:02:00|13354.7|13352.7|13357.3|13355.3|13358.4|13356.4|13353.9|13351.9|71
1651215730000|2022-04-29 07:02:10|13357.4|13355.4|13359.4|13357.4|13360.1|13358.1|13356.6|13354.6|29
1651215740000|2022-04-29 07:02:20|13359.7|13357.7|13362.7|13360.7|13365.3|13363.3|13359.6|13357.6|61
1651215750000|2022-04-29 07:02:30|13362.6|13360.6|13359.1|13357.1|13363.7|13361.7|13358.1|13356.1|16
1651215760000|2022-04-29 07:02:40|13359.3|13357.3|13359.7|13357.7|13360.3|13358.3|13358.2|13356.2|35
1651215770000|2022-04-29 07:02:50|13359.8|13357.8|13359.1|13357.1|13359.9|13357.9|13357.7|13355.7|8
1651215780000|2022-04-29 07:03:00|13358.9|13356.9|13358.4|13356.4|13362.2|13360.2|13356.3|13354.3|91
1651215790000|2022-04-29 07:03:10|13358.6|13356.6|13362.3|13360.3|13362.7|13360.7|13358.6|13356.6|18
1651215800000|2022-04-29 07:03:20|13362.4|13360.4|13363.7|13361.7|13364.3|13362.3|13361.2|13359.2|28
1651215810000|2022-04-29 07:03:30|13363.4|13361.4|13364.4|13362.4|13364.8|13362.8|13362.9|13360.9|17
1651215820000|2022-04-29 07:03:40|13364.3|13362.3|13361.2|13359.2|13365.9|13363.9|13361.1|13359.1|24
1651215830000|2022-04-29 07:03:50|13361.7|13359.7|13356.7|13354.7|13361.9|13359.9|13356.4|13354.4|51
1651215840000|2022-04-29 07:04:00|13356.6|13354.6|13346.7|13344.7|13357.2|13355.2|13346.7|13344.7|112
1651215850000|2022-04-29 07:04:10|13346.9|13344.9|13346.2|13344.2|13347.1|13345.1|13344.2|13342.2|79
1651215860000|2022-04-29 07:04:20|13346.1|13344.1|13339.2|13337.2|13346.3|13344.3|13339.2|13337.2|142
1651215870000|2022-04-29 07:04:30|13338.9|13336.9|13340.3|13338.3|13341.4|13339.4|13337.1|13335.1|142
1651215880000|2022-04-29 07:04:40|13340.2|13338.2|13339.2|13337.2|13340.7|13338.7|13337.9|13335.9|35
1651215890000|2022-04-29 07:04:50|13339.8|13337.8|13343.8|13341.8|13343.8|13341.8|13339.8|13337.8|47
1651215900000|2022-04-29 07:05:00|13343.4|13341.4|13337.2|13335.2|13343.4|13341.4|13336.4|13334.4|51
1651215910000|2022-04-29 07:05:10|13337.3|13335.3|13337.2|13335.2|13339.2|13337.2|13336.2|13334.2|61
1651215920000|2022-04-29 07:05:20|13337.1|13335.1|13340.3|13338.3|13340.9|13338.9|13335.6|13333.6|35
1651215930000|2022-04-29 07:05:30|13340.7|13338.7|13342.2|13340.2|13342.8|13340.8|13338.1|13336.1|18
1651215940000|2022-04-29 07:05:40|13342.4|13340.4|13345.1|13343.1|13347.1|13345.1|13342.4|13340.4|30
1651215950000|2022-04-29 07:05:50|13345.4|13343.4|13344.4|13342.4|13348.6|13346.6|13343.6|13341.6|26
1651215960000|2022-04-29 07:06:00|13344.2|13342.2|13344.3|13342.3|13345.3|13343.3|13342.7|13340.7|27
1651215970000|2022-04-29 07:06:10|13344.4|13342.4|13342.8|13340.8|13347.3|13345.3|13342.8|13340.8|28
1651215980000|2022-04-29 07:06:20|13342.9|13340.9|13340.6|13338.6|13344.6|13342.6|13340.4|13338.4|18
1651215990000|2022-04-29 07:06:30|13340.7|13338.7|13340.9|13338.9|13341.3|13339.3|13338.2|13336.2|21
1651216000000|2022-04-29 07:06:40|13341.1|13339.1|13334.2|13332.2|13341.3|13339.3|13334.2|13332.2|53
1651216010000|2022-04-29 07:06:50|13333.8|13331.8|13328.4|13326.4|13333.9|13331.9|13327.3|13325.3|105
1651216020000|2022-04-29 07:07:00|13328.3|13326.3|13325.6|13323.6|13329.6|13327.6|13325.6|13323.6|71
1651216030000|2022-04-29 07:07:10|13325.4|13323.4|13328.4|13326.4|13328.4|13326.4|13323.6|13321.6|87
1651216040000|2022-04-29 07:07:20|13328.3|13326.3|13329.4|13327.4|13329.4|13327.4|13325.6|13323.6|90
1651216050000|2022-04-29 07:07:30|13329.1|13327.1|13327.6|13325.6|13331.8|13329.8|13327.4|13325.4|59
1651216060000|2022-04-29 07:07:40|13327.8|13325.8|13330.1|13328.1|13331.4|13329.4|13327.3|13325.3|31
1651216070000|2022-04-29 07:07:50|13330.2|13328.2|13331.2|13329.2|13332.2|13330.2|13329.3|13327.3|31
1651216080000|2022-04-29 07:08:00|13331.1|13329.1|13333.1|13331.1|13333.7|13331.7|13328.8|13326.8|53
1651216090000|2022-04-29 07:08:10|13333.2|13331.2|13336.6|13334.6|13338.6|13336.6|13332.7|13330.7|38
1651216100000|2022-04-29 07:08:20|13335.9|13333.9|13335.4|13333.4|13337.1|13335.1|13334.6|13332.6|27
1651216110000|2022-04-29 07:08:30|13335.6|13333.6|13335.9|13333.9|13338.2|13336.2|13334.9|13332.9|19
1651216120000|2022-04-29 07:08:40|13336.1|13334.1|13336.4|13334.4|13338.6|13336.6|13336.1|13334.1|22
1651216130000|2022-04-29 07:08:50|13336.6|13334.6|13338.2|13336.2|13339.6|13337.6|13336.6|13334.6|20
1651216140000|2022-04-29 07:09:00|13338.3|13336.3|13343.3|13341.3|13343.3|13341.3|13337.2|13335.2|49
1651216150000|2022-04-29 07:09:10|13343.1|13341.1|13345.6|13343.6|13346.3|13344.3|13343.1|13341.1|42
1651216160000|2022-04-29 07:09:20|13346.1|13344.1|13351.3|13349.3|13353.1|13351.1|13345.9|13343.9|83
1651216170000|2022-04-29 07:09:30|13351.4|13349.4|13348.7|13346.7|13352.1|13350.1|13347.1|13345.1|51
1651216180000|2022-04-29 07:09:40|13348.8|13346.8|13347.8|13345.8|13350.8|13348.8|13347.3|13345.3|37
1651216190000|2022-04-29 07:09:50|13347.7|13345.7|13349.8|13347.8|13351.1|13349.1|13347.4|13345.4|15
1651216200000|2022-04-29 07:10:00|13349.9|13347.9|13353.3|13351.3|13354.1|13352.1|13349.9|13347.9|37
1651216210000|2022-04-29 07:10:10|13353.2|13351.2|13348.2|13346.2|13353.6|13351.6|13347.3|13345.3|40
1651216220000|2022-04-29 07:10:20|13348.1|13346.1|13348.8|13346.8|13350.3|13348.3|13346.7|13344.7|67
1651216230000|2022-04-29 07:10:30|13349.1|13347.1|13347.9|13345.9|13350.6|13348.6|13347.4|13345.4|25
1651216240000|2022-04-29 07:10:40|13347.6|13345.6|13348.7|13346.7|13349.3|13347.3|13346.7|13344.7|8
1651216250000|2022-04-29 07:10:50|13348.6|13346.6|13343.2|13341.2|13348.6|13346.6|13343.2|13341.2|35
1651216260000|2022-04-29 07:11:00|13343.1|13341.1|13342.2|13340.2|13344.8|13342.8|13340.7|13338.7|57
1651216270000|2022-04-29 07:11:10|13342.1|13340.1|13343.6|13341.6|13344.3|13342.3|13340.3|13338.3|21
1651216280000|2022-04-29 07:11:20|13343.7|13341.7|13341.2|13339.2|13343.9|13341.9|13339.8|13337.8|23
1651216290000|2022-04-29 07:11:30|13341.3|13339.3|13343.6|13341.6|13343.6|13341.6|13341.3|13339.3|16
1651216300000|2022-04-29 07:11:40|13343.4|13341.4|13343.8|13341.8|13343.8|13341.8|13341.6|13339.6|18
1651216310000|2022-04-29 07:11:50|13343.6|13341.6|13349.1|13347.1|13349.3|13347.3|13343.6|13341.6|24
1651216320000|2022-04-29 07:12:00|13349.2|13347.2|13351.8|13349.8|13351.8|13349.8|13347.8|13345.8|28
1651216330000|2022-04-29 07:12:10|13351.7|13349.7|13347.9|13345.9|13351.7|13349.7|13346.6|13344.6|35
1651216340000|2022-04-29 07:12:20|13348.1|13346.1|13349.1|13347.1|13349.6|13347.6|13347.1|13345.1|9
1651216350000|2022-04-29 07:12:30|13348.9|13346.9|13348.7|13346.7|13350.4|13348.4|13347.8|13345.8|5
1651216360000|2022-04-29 07:12:40|13349.3|13347.3|13351.8|13349.8|13352.3|13350.3|13349.2|13347.2|18
1651216370000|2022-04-29 07:12:50|13352.2|13350.2|13352.1|13350.1|13353.7|13351.7|13351.8|13349.8|44
1651216380000|2022-04-29 07:13:00|13352.3|13350.3|13353.1|13351.1|13353.2|13351.2|13348.2|13346.2|50
1651216390000|2022-04-29 07:13:10|13352.9|13350.9|13348.3|13346.3|13353.1|13351.1|13347.8|13345.8|12
1651216400000|2022-04-29 07:13:20|13348.2|13346.2|13345.8|13343.8|13348.4|13346.4|13344.6|13342.6|21
1651216410000|2022-04-29 07:13:30|13345.7|13343.7|13347.2|13345.2|13348.7|13346.7|13345.3|13343.3|12
1651216420000|2022-04-29 07:13:40|13347.1|13345.1|13341.9|13339.9|13347.3|13345.3|13341.1|13339.1|38
1651216430000|2022-04-29 07:13:50|13342.1|13340.1|13331.6|13329.6|13342.3|13340.3|13331.4|13329.4|102
1651216440000|2022-04-29 07:14:00|13331.7|13329.7|13329.4|13327.4|13333.7|13331.7|13325.4|13323.4|121
1651216450000|2022-04-29 07:14:10|13329.7|13327.7|13335.6|13333.6|13335.8|13333.8|13329.2|13327.2|58
1651216460000|2022-04-29 07:14:20|13335.7|13333.7|13333.6|13331.6|13336.4|13334.4|13333.4|13331.4|31
1651216470000|2022-04-29 07:14:30|13333.8|13331.8|13334.4|13332.4|13338.8|13336.8|13332.4|13330.4|56
1651216480000|2022-04-29 07:14:40|13334.7|13332.7|13337.6|13335.6|13339.8|13337.8|13334.1|13332.1|60
1651216490000|2022-04-29 07:14:50|13337.4|13335.4|13336.9|13334.9|13338.1|13336.1|13335.2|13333.2|35
1651216500000|2022-04-29 07:15:00|13337.3|13335.3|13336.7|13334.7|13337.3|13335.3|13332.8|13330.8|21
1651216510000|2022-04-29 07:15:10|13336.8|13334.8|13342.6|13340.6|13342.7|13340.7|13336.8|13334.8|35
1651216520000|2022-04-29 07:15:20|13342.7|13340.7|13345.3|13343.3|13349.2|13347.2|13342.7|13340.7|48
1651216530000|2022-04-29 07:15:30|13345.2|13343.2|13349.4|13347.4|13349.4|13347.4|13345.2|13343.2|30
1651216540000|2022-04-29 07:15:40|13349.3|13347.3|13350.3|13348.3|13350.7|13348.7|13349.2|13347.2|23
1651216550000|2022-04-29 07:15:50|13350.4|13348.4|13349.9|13347.9|13350.7|13348.7|13347.7|13345.7|20
1651216560000|2022-04-29 07:16:00|13349.4|13347.4|13341.8|13339.8|13350.8|13348.8|13340.6|13338.6|43
1651216570000|2022-04-29 07:16:10|13342.1|13340.1|13339.1|13337.1|13342.7|13340.7|13339.1|13337.1|15
1651216580000|2022-04-29 07:16:20|13338.9|13336.9|13338.3|13336.3|13339.2|13337.2|13337.2|13335.2|8
1651216590000|2022-04-29 07:16:30|13338.2|13336.2|13341.2|13339.2|13341.8|13339.8|13338.2|13336.2|28
1651216600000|2022-04-29 07:16:40|13341.1|13339.1|13337.6|13335.6|13341.7|13339.7|13337.6|13335.6|22
1651216610000|2022-04-29 07:16:50|13337.7|13335.7|13337.4|13335.4|13339.8|13337.8|13336.2|13334.2|26
1651216620000|2022-04-29 07:17:00|13338.1|13336.1|13341.7|13339.7|13341.7|13339.7|13337.8|13335.8|32
1651216630000|2022-04-29 07:17:10|13341.4|13339.4|13341.2|13339.2|13342.2|13340.2|13338.3|13336.3|13
1651216640000|2022-04-29 07:17:20|13340.4|13338.4|13344.6|13342.6|13345.1|13343.1|13339.2|13337.2|32
1651216650000|2022-04-29 07:17:30|13344.4|13342.4|13344.8|13342.8|13345.2|13343.2|13343.4|13341.4|4
1651216660000|2022-04-29 07:17:40|13344.9|13342.9|13345.3|13343.3|13347.9|13345.9|13344.9|13342.9|21
1651216670000|2022-04-29 07:17:50|13345.4|13343.4|13343.7|13341.7|13346.8|13344.8|13343.7|13341.7|14
1651216680000|2022-04-29 07:18:00|13343.6|13341.6|13342.1|13340.1|13343.8|13341.8|13341.1|13339.1|28
1651216690000|2022-04-29 07:18:10|13341.9|13339.9|13340.3|13338.3|13342.1|13340.1|13339.2|13337.2|19
1651216700000|2022-04-29 07:18:20|13340.2|13338.2|13337.4|13335.4|13340.2|13338.2|13336.7|13334.7|22
1651216710000|2022-04-29 07:18:30|13337.6|13335.6|13338.2|13336.2|13338.8|13336.8|13333.9|13331.9|25
1651216720000|2022-04-29 07:18:40|13338.1|13336.1|13341.6|13339.6|13342.2|13340.2|13337.8|13335.8|20
1651216730000|2022-04-29 07:18:50|13341.7|13339.7|13345.6|13343.6|13345.6|13343.6|13341.7|13339.7|21
1651216740000|2022-04-29 07:19:00|13345.7|13343.7|13347.3|13345.3|13347.3|13345.3|13344.6|13342.6|20
1651216750000|2022-04-29 07:19:10|13347.2|13345.2|13346.7|13344.7|13347.3|13345.3|13345.4|13343.4|6
1651216760000|2022-04-29 07:19:20|13347.1|13345.1|13344.3|13342.3|13347.2|13345.2|13343.7|13341.7|5
1651216770000|2022-04-29 07:19:30|13344.4|13342.4|13343.4|13341.4|13345.2|13343.2|13342.7|13340.7|3
1651216780000|2022-04-29 07:19:40|13343.3|13341.3|13340.1|13338.1|13343.3|13341.3|13339.3|13337.3|17
1651216790000|2022-04-29 07:19:50|13340.2|13338.2|13339.6|13337.6|13340.3|13338.3|13338.1|13336.1|23
1651216800000|2022-04-29 07:20:00|13339.8|13337.8|13340.2|13338.2|13340.2|13338.2|13338.4|13336.4|54
1651216810000|2022-04-29 07:20:10|13342.6|13340.6|13342.2|13340.2|13343.7|13341.7|13341.7|13339.7|34
1651216820000|2022-04-29 07:20:20|13342.3|13340.3|13342.6|13340.6|13342.8|13340.8|13340.1|13338.1|12
1651216830000|2022-04-29 07:20:30|13342.4|13340.4|13346.1|13344.1|13346.1|13344.1|13342.2|13340.2|48
1651216840000|2022-04-29 07:20:40|13345.4|13343.4|13343.1|13341.1|13346.2|13344.2|13342.9|13340.9|19
1651216850000|2022-04-29 07:20:50|13342.8|13340.8|13343.8|13341.8|13344.7|13342.7|13342.3|13340.3|10
1651216860000|2022-04-29 07:21:00|13343.9|13341.9|13340.9|13338.9|13344.2|13342.2|13340.4|13338.4|26
1651216870000|2022-04-29 07:21:10|13340.7|13338.7|13341.7|13339.7|13342.2|13340.2|13340.6|13338.6|16
1651216880000|2022-04-29 07:21:20|13342.1|13340.1|13342.1|13340.1|13342.8|13340.8|13341.6|13339.6|8
1651216890000|2022-04-29 07:21:30|13342.2|13340.2|13340.4|13338.4|13342.2|13340.2|13339.6|13337.6|22
1651216900000|2022-04-29 07:21:40|13341.8|13339.8|13344.8|13342.8|13345.8|13343.8|13340.8|13338.8|33
1651216910000|2022-04-29 07:21:50|13344.9|13342.9|13345.1|13343.1|13345.7|13343.7|13344.8|13342.8|14
1651216920000|2022-04-29 07:22:00|13344.9|13342.9|13346.1|13344.1|13346.3|13344.3|13343.8|13341.8|17
1651216930000|2022-04-29 07:22:10|13345.8|13343.8|13348.6|13346.6|13350.8|13348.8|13345.7|13343.7|58
1651216940000|2022-04-29 07:22:20|13349.3|13347.3|13350.7|13348.7|13352.4|13350.4|13349.3|13347.3|20
1651216950000|2022-04-29 07:22:30|13350.8|13348.8|13351.2|13349.2|13351.2|13349.2|13348.7|13346.7|30
1651216960000|2022-04-29 07:22:40|13350.9|13348.9|13352.3|13350.3|13352.9|13350.9|13350.9|13348.9|38
1651216970000|2022-04-29 07:22:50|13352.6|13350.6|13350.4|13348.4|13353.8|13351.8|13350.4|13348.4|16
1651216980000|2022-04-29 07:23:00|13350.7|13348.7|13357.2|13355.2|13359.8|13357.8|13349.8|13347.8|82
1651216990000|2022-04-29 07:23:10|13356.8|13354.8|13355.9|13353.9|13357.2|13355.2|13354.1|13352.1|33
1651217000000|2022-04-29 07:23:20|13356.2|13354.2|13354.4|13352.4|13356.2|13354.2|13352.3|13350.3|31
1651217010000|2022-04-29 07:23:30|13354.6|13352.6|13358.2|13356.2|13359.1|13357.1|13352.7|13350.7|32
1651217020000|2022-04-29 07:23:40|13358.3|13356.3|13354.8|13352.8|13359.6|13357.6|13354.3|13352.3|29
1651217030000|2022-04-29 07:23:50|13354.9|13352.9|13354.1|13352.1|13356.9|13354.9|13353.7|13351.7|30
1651217040000|2022-04-29 07:24:00|13353.9|13351.9|13352.1|13350.1|13355.1|13353.1|13351.3|13349.3|27
1651217050000|2022-04-29 07:24:10|13351.7|13349.7|13348.7|13346.7|13351.9|13349.9|13348.6|13346.6|23
1651217060000|2022-04-29 07:24:20|13348.4|13346.4|13351.1|13349.1|13351.2|13349.2|13347.9|13345.9|29
1651217070000|2022-04-29 07:24:30|13351.2|13349.2|13349.1|13347.1|13352.7|13350.7|13347.6|13345.6|33
1651217080000|2022-04-29 07:24:40|13348.9|13346.9|13347.3|13345.3|13349.2|13347.2|13346.9|13344.9|16
1651217090000|2022-04-29 07:24:50|13347.2|13345.2|13345.9|13343.9|13350.8|13348.8|13345.9|13343.9|35
1651217100000|2022-04-29 07:25:00|13346.2|13344.2|13338.9|13336.9|13346.2|13344.2|13338.1|13336.1|69
1651217110000|2022-04-29 07:25:10|13339.4|13337.4|13340.6|13338.6|13341.4|13339.4|13338.8|13336.8|35
1651217120000|2022-04-29 07:25:20|13340.3|13338.3|13335.8|13333.8|13340.3|13338.3|13334.4|13332.4|30
1651217130000|2022-04-29 07:25:30|13335.9|13333.9|13340.3|13338.3|13340.8|13338.8|13335.6|13333.6|15
1651217140000|2022-04-29 07:25:40|13340.2|13338.2|13344.3|13342.3|13344.3|13342.3|13340.1|13338.1|30
1651217150000|2022-04-29 07:25:50|13344.6|13342.6|13346.4|13344.4|13348.3|13346.3|13344.6|13342.6|41
1651217160000|2022-04-29 07:26:00|13346.3|13344.3|13347.3|13345.3|13348.3|13346.3|13345.8|13343.8|8
1651217170000|2022-04-29 07:26:10|13347.2|13345.2|13350.1|13348.1|13350.3|13348.3|13345.8|13343.8|11
1651217180000|2022-04-29 07:26:20|13350.2|13348.2|13356.3|13354.3|13356.8|13354.8|13350.1|13348.1|53
1651217190000|2022-04-29 07:26:30|13356.6|13354.6|13358.4|13356.4|13358.4|13356.4|13354.8|13352.8|40
1651217200000|2022-04-29 07:26:40|13358.3|13356.3|13357.3|13355.3|13358.4|13356.4|13356.6|13354.6|16
1651217210000|2022-04-29 07:26:50|13357.2|13355.2|13356.9|13354.9|13358.8|13356.8|13355.1|13353.1|23
1651217220000|2022-04-29 07:27:00|13357.1|13355.1|13359.6|13357.6|13360.2|13358.2|13356.8|13354.8|28
1651217230000|2022-04-29 07:27:10|13359.7|13357.7|13352.8|13350.8|13359.8|13357.8|13352.1|13350.1|48
1651217240000|2022-04-29 07:27:20|13352.6|13350.6|13352.1|13350.1|13354.1|13352.1|13351.1|13349.1|18
1651217250000|2022-04-29 07:27:30|13352.6|13350.6|13348.3|13346.3|13352.6|13350.6|13348.3|13346.3|25
1651217260000|2022-04-29 07:27:40|13348.2|13346.2|13347.6|13345.6|13349.4|13347.4|13346.3|13344.3|35
1651217270000|2022-04-29 07:27:50|13347.7|13345.7|13344.1|13342.1|13348.3|13346.3|13343.9|13341.9|42
1651217280000|2022-04-29 07:28:00|13343.6|13341.6|13343.3|13341.3|13345.4|13343.4|13342.8|13340.8|20
1651217290000|2022-04-29 07:28:10|13343.4|13341.4|13348.4|13346.4|13349.1|13347.1|13343.4|13341.4|31
1651217300000|2022-04-29 07:28:20|13348.3|13346.3|13343.4|13341.4|13349.9|13347.9|13342.9|13340.9|27
1651217310000|2022-04-29 07:28:30|13343.2|13341.2|13344.1|13342.1|13344.6|13342.6|13341.8|13339.8|52
1651217320000|2022-04-29 07:28:40|13343.9|13341.9|13341.6|13339.6|13346.2|13344.2|13340.6|13338.6|48
1651217330000|2022-04-29 07:28:50|13341.8|13339.8|13339.9|13337.9|13341.8|13339.8|13338.1|13336.1|43
1651217340000|2022-04-29 07:29:00|13340.6|13338.6|13345.6|13343.6|13345.6|13343.6|13340.6|13338.6|35
1651217350000|2022-04-29 07:29:10|13345.2|13343.2|13349.3|13347.3|13350.3|13348.3|13344.9|13342.9|52
1651217360000|2022-04-29 07:29:20|13348.8|13346.8|13347.7|13345.7|13351.3|13349.3|13347.1|13345.1|46
1651217370000|2022-04-29 07:29:30|13347.8|13345.8|13349.8|13347.8|13352.4|13350.4|13347.3|13345.3|18
1651217380000|2022-04-29 07:29:40|13349.9|13347.9|13354.7|13352.7|13354.7|13352.7|13348.9|13346.9|17
1651217390000|2022-04-29 07:29:50|13354.6|13352.6|13354.8|13352.8|13357.8|13355.8|13354.2|13352.2|31
1651217400000|2022-04-29 07:30:00|13354.3|13352.3|13356.2|13354.2|13356.6|13354.6|13353.7|13351.7|28
1651217410000|2022-04-29 07:30:10|13356.1|13354.1|13362.6|13360.6|13363.3|13361.3|13355.6|13353.6|58
1651217420000|2022-04-29 07:30:20|13362.4|13360.4|13362.2|13360.2|13362.9|13360.9|13359.4|13357.4|51
1651217430000|2022-04-29 07:30:30|13362.3|13360.3|13362.8|13360.8|13363.4|13361.4|13361.4|13359.4|59
1651217440000|2022-04-29 07:30:40|13361.8|13359.8|13363.1|13361.1|13364.8|13362.8|13360.2|13358.2|70
1651217450000|2022-04-29 07:30:50|13363.2|13361.2|13363.2|13361.2|13363.4|13361.4|13361.9|13359.9|12
1651217460000|2022-04-29 07:31:00|13363.3|13361.3|13360.6|13358.6|13363.3|13361.3|13356.8|13354.8|47
1651217470000|2022-04-29 07:31:10|13360.4|13358.4|13359.1|13357.1|13360.6|13358.6|13354.3|13352.3|130
1651217480000|2022-04-29 07:31:20|13359.3|13357.3|13360.7|13358.7|13361.4|13359.4|13358.9|13356.9|30
1651217490000|2022-04-29 07:31:30|13360.8|13358.8|13362.6|13360.6|13362.6|13360.6|13359.4|13357.4|21
1651217500000|2022-04-29 07:31:40|13362.3|13360.3|13364.8|13362.8|13364.8|13362.8|13361.9|13359.9|24
1651217510000|2022-04-29 07:31:50|13364.9|13362.9|13370.3|13368.3|13370.6|13368.6|13363.8|13361.8|84
1651217520000|2022-04-29 07:32:00|13370.2|13368.2|13368.8|13366.8|13372.3|13370.3|13368.7|13366.7|76
1651217530000|2022-04-29 07:32:10|13369.1|13367.1|13366.8|13364.8|13371.3|13369.3|13365.9|13363.9|49
1651217540000|2022-04-29 07:32:20|13366.9|13364.9|13365.4|13363.4|13367.2|13365.2|13363.7|13361.7|24
1651217550000|2022-04-29 07:32:30|13365.6|13363.6|13364.4|13362.4|13366.2|13364.2|13363.6|13361.6|26
1651217560000|2022-04-29 07:32:40|13364.1|13362.1|13366.8|13364.8|13368.6|13366.6|13364.1|13362.1|23
1651217570000|2022-04-29 07:32:50|13367.1|13365.1|13365.1|13363.1|13367.1|13365.1|13364.1|13362.1|16
1651217580000|2022-04-29 07:33:00|13364.8|13362.8|13362.8|13360.8|13365.3|13363.3|13362.4|13360.4|12
1651217590000|2022-04-29 07:33:10|13362.9|13360.9|13369.4|13367.4|13369.8|13367.8|13362.9|13360.9|24
1651217600000|2022-04-29 07:33:20|13369.3|13367.3|13368.8|13366.8|13373.1|13371.1|13368.8|13366.8|74
1651217610000|2022-04-29 07:33:30|13368.7|13366.7|13367.8|13365.8|13368.8|13366.8|13366.8|13364.8|22
1651217620000|2022-04-29 07:33:40|13367.7|13365.7|13365.3|13363.3|13368.1|13366.1|13364.6|13362.6|26
1651217630000|2022-04-29 07:33:50|13365.4|13363.4|13362.4|13360.4|13365.9|13363.9|13362.3|13360.3|14
1651217640000|2022-04-29 07:34:00|13362.2|13360.2|13360.4|13358.4|13362.2|13360.2|13358.2|13356.2|45
1651217650000|2022-04-29 07:34:10|13360.3|13358.3|13363.1|13361.1|13363.6|13361.6|13360.3|13358.3|19
1651217660000|2022-04-29 07:34:20|13363.2|13361.2|13362.8|13360.8|13364.4|13362.4|13362.1|13360.1|10
1651217670000|2022-04-29 07:34:30|13362.6|13360.6|13364.1|13362.1|13364.2|13362.2|13362.1|13360.1|27
1651217680000|2022-04-29 07:34:40|13364.2|13362.2|13366.7|13364.7|13367.7|13365.7|13361.9|13359.9|57
1651217690000|2022-04-29 07:34:50|13366.6|13364.6|13365.7|13363.7|13367.1|13365.1|13364.9|13362.9|2
1651217700000|2022-04-29 07:35:00|13365.6|13363.6|13369.9|13367.9|13369.9|13367.9|13364.7|13362.7|24
1651217710000|2022-04-29 07:35:10|13370.2|13368.2|13368.9|13366.9|13370.2|13368.2|13366.8|13364.8|21
1651217720000|2022-04-29 07:35:20|13369.1|13367.1|13368.9|13366.9|13369.6|13367.6|13368.4|13366.4|10
1651217730000|2022-04-29 07:35:30|13368.8|13366.8|13368.7|13366.7|13369.1|13367.1|13366.1|13364.1|21
1651217740000|2022-04-29 07:35:40|13368.8|13366.8|13369.4|13367.4|13371.3|13369.3|13368.8|13366.8|12
1651217750000|2022-04-29 07:35:50|13368.9|13366.9|13368.6|13366.6|13369.1|13367.1|13367.7|13365.7|10
1651217760000|2022-04-29 07:36:00|13368.7|13366.7|13371.4|13369.4|13373.2|13371.2|13367.8|13365.8|30
1651217770000|2022-04-29 07:36:10|13371.3|13369.3|13368.9|13366.9|13371.9|13369.9|13368.3|13366.3|16
1651217780000|2022-04-29 07:36:20|13368.8|13366.8|13368.7|13366.7|13369.6|13367.6|13366.7|13364.7|12
1651217790000|2022-04-29 07:36:30|13368.6|13366.6|13371.2|13369.2|13371.8|13369.8|13368.4|13366.4|11
1651217800000|2022-04-29 07:36:40|13370.8|13368.8|13370.8|13368.8|13370.9|13368.9|13368.2|13366.2|13
1651217810000|2022-04-29 07:36:50|13370.6|13368.6|13370.8|13368.8|13372.4|13370.4|13370.3|13368.3|29
1651217820000|2022-04-29 07:37:00|13370.9|13368.9|13377.1|13375.1|13379.6|13377.6|13369.7|13367.7|111
1651217830000|2022-04-29 07:37:10|13376.6|13374.6|13375.1|13373.1|13376.7|13374.7|13373.3|13371.3|62
1651217840000|2022-04-29 07:37:20|13375.2|13373.2|13374.6|13372.6|13376.1|13374.1|13372.6|13370.6|28
1651217850000|2022-04-29 07:37:30|13374.4|13372.4|13373.3|13371.3|13374.9|13372.9|13372.6|13370.6|24
1651217860000|2022-04-29 07:37:40|13373.2|13371.2|13375.3|13373.3|13375.3|13373.3|13372.9|13370.9|25
1651217870000|2022-04-29 07:37:50|13375.4|13373.4|13376.1|13374.1|13379.7|13377.7|13375.4|13373.4|92
1651217880000|2022-04-29 07:38:00|13376.2|13374.2|13376.3|13374.3|13378.7|13376.7|13375.3|13373.3|33
1651217890000|2022-04-29 07:38:10|13376.4|13374.4|13376.6|13374.6|13377.8|13375.8|13375.6|13373.6|27
1651217900000|2022-04-29 07:38:20|13376.4|13374.4|13373.2|13371.2|13377.3|13375.3|13372.7|13370.7|19
1651217910000|2022-04-29 07:38:30|13373.1|13371.1|13372.3|13370.3|13373.9|13371.9|13370.8|13368.8|74
1651217920000|2022-04-29 07:38:40|13372.6|13370.6|13370.3|13368.3|13372.8|13370.8|13369.6|13367.6|20
1651217930000|2022-04-29 07:38:50|13370.6|13368.6|13370.6|13368.6|13371.8|13369.8|13369.8|13367.8|16
1651217940000|2022-04-29 07:39:00|13370.7|13368.7|13368.8|13366.8|13370.9|13368.9|13368.7|13366.7|22
1651217950000|2022-04-29 07:39:10|13368.7|13366.7|13369.6|13367.6|13369.9|13367.9|13366.3|13364.3|71
1651217960000|2022-04-29 07:39:20|13369.8|13367.8|13371.1|13369.1|13371.7|13369.7|13369.4|13367.4|29
1651217970000|2022-04-29 07:39:30|13370.9|13368.9|13374.7|13372.7|13375.2|13373.2|13370.8|13368.8|31
1651217980000|2022-04-29 07:39:40|13374.6|13372.6|13369.4|13367.4|13375.1|13373.1|13369.4|13367.4|67
1651217990000|2022-04-29 07:39:50|13369.6|13367.6|13369.8|13367.8|13370.4|13368.4|13368.1|13366.1|12
1651218000000|2022-04-29 07:40:00|13369.9|13367.9|13374.2|13372.2|13374.7|13372.7|13369.9|13367.9|17
1651218010000|2022-04-29 07:40:10|13374.3|13372.3|13374.1|13372.1|13374.7|13372.7|13371.3|13369.3|19
1651218020000|2022-04-29 07:40:20|13374.2|13372.2|13369.7|13367.7|13374.3|13372.3|13369.4|13367.4|21
1651218030000|2022-04-29 07:40:30|13369.6|13367.6|13364.8|13362.8|13370.4|13368.4|13364.3|13362.3|29
1651218040000|2022-04-29 07:40:40|13364.6|13362.6|13363.3|13361.3|13365.7|13363.7|13362.8|13360.8|80
1651218050000|2022-04-29 07:40:50|13363.4|13361.4|13363.8|13361.8|13363.8|13361.8|13359.3|13357.3|50
1651218060000|2022-04-29 07:41:00|13363.7|13361.7|13364.1|13362.1|13365.4|13363.4|13361.9|13359.9|18
1651218070000|2022-04-29 07:41:10|13363.9|13361.9|13359.1|13357.1|13364.4|13362.4|13359.1|13357.1|16
1651218080000|2022-04-29 07:41:20|13359.3|13357.3|13357.4|13355.4|13360.1|13358.1|13357.4|13355.4|15
1651218090000|2022-04-29 07:41:30|13357.3|13355.3|13358.2|13356.2|13358.3|13356.3|13356.7|13354.7|31
1651218100000|2022-04-29 07:41:40|13358.3|13356.3|13359.1|13357.1|13364.6|13362.6|13358.3|13356.3|39
1651218110000|2022-04-29 07:41:50|13358.9|13356.9|13359.9|13357.9|13361.8|13359.8|13357.8|13355.8|25
1651218120000|2022-04-29 07:42:00|13360.1|13358.1|13370.1|13368.1|13371.6|13369.6|13360.1|13358.1|52
1651218130000|2022-04-29 07:42:10|13369.9|13367.9|13375.1|13373.1|13375.8|13373.8|13369.7|13367.7|18
1651218140000|2022-04-29 07:42:20|13375.2|13373.2|13368.4|13366.4|13375.2|13373.2|13365.8|13363.8|52
1651218150000|2022-04-29 07:42:30|13368.1|13366.1|13367.6|13365.6|13368.3|13366.3|13365.2|13363.2|12
1651218160000|2022-04-29 07:42:40|13367.1|13365.1|13365.7|13363.7|13369.1|13367.1|13364.3|13362.3|7
1651218170000|2022-04-29 07:42:50|13365.9|13363.9|13367.3|13365.3|13368.2|13366.2|13365.6|13363.6|14
1651218180000|2022-04-29 07:43:00|13367.6|13365.6|13365.6|13363.6|13368.2|13366.2|13364.2|13362.2|19
1651218190000|2022-04-29 07:43:10|13365.4|13363.4|13362.3|13360.3|13365.9|13363.9|13361.9|13359.9|54
1651218200000|2022-04-29 07:43:20|13362.1|13360.1|13360.8|13358.8|13363.2|13361.2|13360.4|13358.4|24
1651218210000|2022-04-29 07:43:30|13360.7|13358.7|13357.2|13355.2|13360.7|13358.7|13356.3|13354.3|28
1651218220000|2022-04-29 07:43:40|13357.3|13355.3|13363.3|13361.3|13363.6|13361.6|13357.1|13355.1|16
1651218230000|2022-04-29 07:43:50|13364.2|13362.2|13362.6|13360.6|13365.9|13363.9|13362.2|13360.2|39
1651218240000|2022-04-29 07:44:00|13362.4|13360.4|13367.1|13365.1|13367.2|13365.2|13361.3|13359.3|17
1651218250000|2022-04-29 07:44:10|13366.6|13364.6|13369.6|13367.6|13369.7|13367.7|13366.4|13364.4|26
1651218260000|2022-04-29 07:44:20|13369.8|13367.8|13365.4|13363.4|13369.8|13367.8|13364.4|13362.4|23
1651218270000|2022-04-29 07:44:30|13365.6|13363.6|13367.1|13365.1|13367.4|13365.4|13364.9|13362.9|8
1651218280000|2022-04-29 07:44:40|13367.2|13365.2|13368.1|13366.1|13369.6|13367.6|13366.2|13364.2|21
1651218290000|2022-04-29 07:44:50|13367.9|13365.9|13366.3|13364.3|13368.2|13366.2|13365.8|13363.8|11
1651218300000|2022-04-29 07:45:00|13366.4|13364.4|13366.8|13364.8|13367.9|13365.9|13364.6|13362.6|20
1651218310000|2022-04-29 07:45:10|13366.4|13364.4|13366.3|13364.3|13366.6|13364.6|13363.8|13361.8|19
1651218320000|2022-04-29 07:45:20|13365.9|13363.9|13365.9|13363.9|13366.9|13364.9|13365.3|13363.3|12
1651218330000|2022-04-29 07:45:30|13366.1|13364.1|13361.8|13359.8|13366.7|13364.7|13361.8|13359.8|19
1651218340000|2022-04-29 07:45:40|13361.9|13359.9|13363.9|13361.9|13364.8|13362.8|13361.7|13359.7|10
1651218350000|2022-04-29 07:45:50|13364.1|13362.1|13364.2|13362.2|13366.8|13364.8|13363.6|13361.6|14
1651218360000|2022-04-29 07:46:00|13363.9|13361.9|13362.1|13360.1|13364.9|13362.9|13361.8|13359.8|22
1651218370000|2022-04-29 07:46:10|13362.2|13360.2|13360.6|13358.6|13362.3|13360.3|13358.4|13356.4|9
1651218380000|2022-04-29 07:46:20|13360.4|13358.4|13359.8|13357.8|13361.8|13359.8|13359.6|13357.6|3
1651218390000|2022-04-29 07:46:30|13359.7|13357.7|13361.3|13359.3|13362.8|13360.8|13357.1|13355.1|25
1651218400000|2022-04-29 07:46:40|13361.4|13359.4|13362.6|13360.6|13364.1|13362.1|13360.7|13358.7|7
1651218410000|2022-04-29 07:46:50|13362.4|13360.4|13362.1|13360.1|13362.7|13360.7|13360.8|13358.8|8
1651218420000|2022-04-29 07:47:00|13361.9|13359.9|13360.6|13358.6|13362.6|13360.6|13360.1|13358.1|24
1651218430000|2022-04-29 07:47:10|13360.7|13358.7|13364.9|13362.9|13365.3|13363.3|13360.2|13358.2|14
1651218440000|2022-04-29 07:47:20|13365.1|13363.1|13362.7|13360.7|13365.4|13363.4|13362.7|13360.7|29
1651218450000|2022-04-29 07:47:30|13361.8|13359.8|13361.7|13359.7|13363.2|13361.2|13361.1|13359.1|6
1651218460000|2022-04-29 07:47:40|13361.8|13359.8|13361.3|13359.3|13362.3|13360.3|13360.7|13358.7|2
1651218470000|2022-04-29 07:47:50|13361.2|13359.2|13365.8|13363.8|13365.8|13363.8|13361.2|13359.2|12
1651218480000|2022-04-29 07:48:00|13368.1|13366.1|13375.3|13373.3|13375.8|13373.8|13368.1|13366.1|64
1651218490000|2022-04-29 07:48:10|13375.4|13373.4|13378.9|13376.9|13379.1|13377.1|13374.6|13372.6|37
1651218500000|2022-04-29 07:48:20|13379.1|13377.1|13378.8|13376.8|13384.2|13382.2|13378.4|13376.4|121
1651218510000|2022-04-29 07:48:30|13378.9|13376.9|13372.9|13370.9|13380.1|13378.1|13372.4|13370.4|56
1651218520000|2022-04-29 07:48:40|13372.8|13370.8|13370.3|13368.3|13373.3|13371.3|13369.2|13367.2|29
1651218530000|2022-04-29 07:48:50|13369.9|13367.9|13368.4|13366.4|13371.8|13369.8|13368.3|13366.3|25
1651218540000|2022-04-29 07:49:00|13368.6|13366.6|13366.6|13364.6|13369.8|13367.8|13366.4|13364.4|18
1651218550000|2022-04-29 07:49:10|13366.4|13364.4|13368.9|13366.9|13370.1|13368.1|13365.6|13363.6|60
1651218560000|2022-04-29 07:49:20|13368.8|13366.8|13368.7|13366.7|13369.3|13367.3|13367.1|13365.1|10
1651218570000|2022-04-29 07:49:30|13368.9|13366.9|13371.7|13369.7|13372.3|13370.3|13368.3|13366.3|8
1651218580000|2022-04-29 07:49:40|13371.9|13369.9|13372.9|13370.9|13373.2|13371.2|13370.3|13368.3|15
1651218590000|2022-04-29 07:49:50|13373.1|13371.1|13375.7|13373.7|13375.9|13373.9|13372.8|13370.8|30
1651218600000|2022-04-29 07:50:00|13375.6|13373.6|13379.6|13377.6|13380.4|13378.4|13375.6|13373.6|42
1651218610000|2022-04-29 07:50:10|13379.7|13377.7|13382.8|13380.8|13382.9|13380.9|13379.3|13377.3|74
1651218620000|2022-04-29 07:50:20|13382.6|13380.6|13386.7|13384.7|13387.3|13385.3|13381.4|13379.4|53
1651218630000|2022-04-29 07:50:30|13386.8|13384.8|13387.2|13385.2|13387.6|13385.6|13384.8|13382.8|31
1651218640000|2022-04-29 07:50:40|13387.3|13385.3|13381.3|13379.3|13387.3|13385.3|13375.8|13373.8|67
1651218650000|2022-04-29 07:50:50|13381.2|13379.2|13373.2|13371.2|13381.3|13379.3|13372.9|13370.9|62
1651218660000|2022-04-29 07:51:00|13373.3|13371.3|13372.4|13370.4|13373.9|13371.9|13370.9|13368.9|48
1651218670000|2022-04-29 07:51:10|13372.6|13370.6|13370.6|13368.6|13374.9|13372.9|13370.1|13368.1|37
1651218680000|2022-04-29 07:51:20|13370.8|13368.8|13370.3|13368.3|13370.8|13368.8|13369.2|13367.2|24
1651218690000|2022-04-29 07:51:30|13370.4|13368.4|13366.7|13364.7|13371.1|13369.1|13366.7|13364.7|21
1651218700000|2022-04-29 07:51:40|13366.8|13364.8|13367.1|13365.1|13367.9|13365.9|13363.6|13361.6|80
1651218710000|2022-04-29 07:51:50|13367.4|13365.4|13366.6|13364.6|13367.6|13365.6|13364.9|13362.9|21
1651218720000|2022-04-29 07:52:00|13366.7|13364.7|13365.7|13363.7|13368.4|13366.4|13364.2|13362.2|19
1651218730000|2022-04-29 07:52:10|13365.4|13363.4|13362.2|13360.2|13365.8|13363.8|13361.1|13359.1|33
1651218740000|2022-04-29 07:52:20|13362.1|13360.1|13366.6|13364.6|13366.7|13364.7|13362.1|13360.1|9
1651218750000|2022-04-29 07:52:30|13366.7|13364.7|13365.1|13363.1|13366.7|13364.7|13362.4|13360.4|19
1651218760000|2022-04-29 07:52:40|13365.8|13363.8|13367.4|13365.4|13368.6|13366.6|13364.4|13362.4|22
1651218770000|2022-04-29 07:52:50|13366.3|13364.3|13363.8|13361.8|13366.7|13364.7|13363.4|13361.4|9
1651218780000|2022-04-29 07:53:00|13363.7|13361.7|13362.9|13360.9|13363.7|13361.7|13359.2|13357.2|85
1651218790000|2022-04-29 07:53:10|13363.4|13361.4|13363.7|13361.7|13364.6|13362.6|13361.4|13359.4|9
1651218800000|2022-04-29 07:53:20|13363.6|13361.6|13364.2|13362.2|13364.8|13362.8|13362.8|13360.8|5
1651218810000|2022-04-29 07:53:30|13364.1|13362.1|13364.3|13362.3|13364.4|13362.4|13362.6|13360.6|2
1651218820000|2022-04-29 07:53:40|13364.1|13362.1|13366.9|13364.9|13367.3|13365.3|13363.9|13361.9|10
1651218830000|2022-04-29 07:53:50|13366.8|13364.8|13371.9|13369.9|13372.3|13370.3|13366.7|13364.7|17
1651218840000|2022-04-29 07:54:00|13371.8|13369.8|13370.7|13368.7|13372.4|13370.4|13369.1|13367.1|15
1651218850000|2022-04-29 07:54:10|13370.8|13368.8|13375.4|13373.4|13376.7|13374.7|13370.8|13368.8|22
1651218860000|2022-04-29 07:54:20|13375.6|13373.6|13377.2|13375.2|13377.2|13375.2|13374.9|13372.9|13
1651218870000|2022-04-29 07:54:30|13376.7|13374.7|13376.8|13374.8|13377.9|13375.9|13376.7|13374.7|6
1651218880000|2022-04-29 07:54:40|13376.2|13374.2|13374.3|13372.3|13376.3|13374.3|13373.9|13371.9|15
1651218890000|2022-04-29 07:54:50|13374.2|13372.2|13374.1|13372.1|13374.7|13372.7|13373.4|13371.4|8
1651218900000|2022-04-29 07:55:00|13373.9|13371.9|13373.4|13371.4|13374.3|13372.3|13372.7|13370.7|18
1651218910000|2022-04-29 07:55:10|13373.6|13371.6|13372.9|13370.9|13375.4|13373.4|13372.7|13370.7|28
1651218920000|2022-04-29 07:55:20|13372.8|13370.8|13371.3|13369.3|13373.1|13371.1|13370.9|13368.9|6
1651218930000|2022-04-29 07:55:30|13371.2|13369.2|13370.6|13368.6|13372.9|13370.9|13370.3|13368.3|19
1651218940000|2022-04-29 07:55:40|13370.7|13368.7|13371.9|13369.9|13371.9|13369.9|13369.7|13367.7|14
1651218950000|2022-04-29 07:55:50|13372.3|13370.3|13372.6|13370.6|13373.4|13371.4|13371.6|13369.6|9
1651218960000|2022-04-29 07:56:00|13372.2|13370.2|13372.9|13370.9|13372.9|13370.9|13372.2|13370.2|13
1651218970000|2022-04-29 07:56:10|13372.8|13370.8|13371.3|13369.3|13372.9|13370.9|13371.2|13369.2|3
1651218980000|2022-04-29 07:56:20|13371.2|13369.2|13369.7|13367.7|13371.2|13369.2|13369.2|13367.2|7
1651218990000|2022-04-29 07:56:30|13370.2|13368.2|13368.2|13366.2|13370.2|13368.2|13367.4|13365.4|11
1651219000000|2022-04-29 07:56:40|13368.3|13366.3|13366.3|13364.3|13368.3|13366.3|13366.1|13364.1|8
1651219010000|2022-04-29 07:56:50|13366.2|13364.2|13365.7|13363.7|13366.6|13364.6|13365.4|13363.4|7
1651219020000|2022-04-29 07:57:00|13365.8|13363.8|13360.4|13358.4|13366.4|13364.4|13360.4|13358.4|21
1651219030000|2022-04-29 07:57:10|13360.6|13358.6|13361.2|13359.2|13361.3|13359.3|13358.8|13356.8|27
1651219040000|2022-04-29 07:57:20|13360.9|13358.9|13361.4|13359.4|13362.2|13360.2|13360.3|13358.3|21
1651219050000|2022-04-29 07:57:30|13361.9|13359.9|13361.4|13359.4|13362.8|13360.8|13361.3|13359.3|10
1651219060000|2022-04-29 07:57:40|13361.3|13359.3|13358.2|13356.2|13361.3|13359.3|13357.3|13355.3|56
1651219070000|2022-04-29 07:57:50|13357.8|13355.8|13358.3|13356.3|13358.4|13356.4|13356.8|13354.8|19
1651219080000|2022-04-29 07:58:00|13358.2|13356.2|13363.1|13361.1|13364.1|13362.1|13357.8|13355.8|13
1651219090000|2022-04-29 07:58:10|13362.2|13360.2|13359.2|13357.2|13363.1|13361.1|13358.4|13356.4|10
1651219100000|2022-04-29 07:58:20|13359.1|13357.1|13361.1|13359.1|13362.9|13360.9|13358.6|13356.6|11
1651219110000|2022-04-29 07:58:30|13360.8|13358.8|13361.8|13359.8|13363.2|13361.2|13360.8|13358.8|10
1651219120000|2022-04-29 07:58:40|13361.7|13359.7|13360.6|13358.6|13363.1|13361.1|13360.4|13358.4|8
1651219130000|2022-04-29 07:58:50|13360.4|13358.4|13359.7|13357.7|13360.7|13358.7|13359.7|13357.7|9
1651219140000|2022-04-29 07:59:00|13360.2|13358.2|13361.2|13359.2|13361.2|13359.2|13359.8|13357.8|12
1651219150000|2022-04-29 07:59:10|13361.1|13359.1|13360.8|13358.8|13361.3|13359.3|13359.8|13357.8|3
1651219160000|2022-04-29 07:59:20|13360.7|13358.7|13362.6|13360.6|13362.6|13360.6|13360.7|13358.7|9
1651219170000|2022-04-29 07:59:30|13362.8|13360.8|13364.6|13362.6|13364.6|13362.6|13362.7|13360.7|6
1651219180000|2022-04-29 07:59:40|13363.9|13361.9|13363.3|13361.3|13364.3|13362.3|13362.4|13360.4|8
1651219190000|2022-04-29 07:59:50|13363.2|13361.2|13364.3|13362.3|13364.4|13362.4|13362.2|13360.2|6
1651219200000|2022-04-29 08:00:00|13364.8|13362.8|13363.1|13361.1|13367.3|13365.3|13360.3|13358.3|71
1651219210000|2022-04-29 08:00:10|13361.7|13359.7|13364.1|13362.1|13364.1|13362.1|13360.6|13358.6|58
1651219220000|2022-04-29 08:00:20|13363.6|13361.6|13360.9|13358.9|13366.3|13364.3|13360.3|13358.3|32
1651219230000|2022-04-29 08:00:30|13361.4|13359.4|13360.7|13358.7|13361.6|13359.6|13358.4|13356.4|27
1651219240000|2022-04-29 08:00:40|13360.1|13358.1|13359.9|13357.9|13360.8|13358.8|13358.6|13356.6|46
1651219250000|2022-04-29 08:00:50|13359.6|13357.6|13357.3|13355.3|13359.8|13357.8|13357.3|13355.3|11
1651219260000|2022-04-29 08:01:00|13357.8|13355.8|13363.1|13361.1|13363.1|13361.1|13356.6|13354.6|50
1651219270000|2022-04-29 08:01:10|13363.6|13361.6|13368.7|13366.7|13368.9|13366.9|13363.6|13361.6|56
1651219280000|2022-04-29 08:01:20|13368.6|13366.6|13374.2|13372.2|13376.2|13374.2|13367.9|13365.9|73
1651219290000|2022-04-29 08:01:30|13373.9|13371.9|13373.3|13371.3|13375.7|13373.7|13373.1|13371.1|72
1651219300000|2022-04-29 08:01:40|13373.4|13371.4|13374.1|13372.1|13374.2|13372.2|13370.9|13368.9|20
1651219310000|2022-04-29 08:01:50|13374.2|13372.2|13371.8|13369.8|13375.3|13373.3|13367.6|13365.6|41
1651219320000|2022-04-29 08:02:00|13370.8|13368.8|13368.1|13366.1|13370.8|13368.8|13367.2|13365.2|17
1651219330000|2022-04-29 08:02:10|13368.2|13366.2|13371.7|13369.7|13373.8|13371.8|13364.7|13362.7|32
1651219340000|2022-04-29 08:02:20|13371.8|13369.8|13371.7|13369.7|13373.3|13371.3|13370.4|13368.4|18
1651219350000|2022-04-29 08:02:30|13371.6|13369.6|13371.7|13369.7|13372.3|13370.3|13370.2|13368.2|12
1651219360000|2022-04-29 08:02:40|13371.1|13369.1|13372.2|13370.2|13372.3|13370.3|13370.9|13368.9|8
1651219370000|2022-04-29 08:02:50|13371.6|13369.6|13381.4|13379.4|13381.6|13379.6|13371.6|13369.6|109
1651219380000|2022-04-29 08:03:00|13380.9|13378.9|13379.1|13377.1|13385.7|13383.7|13378.9|13376.9|109
1651219390000|2022-04-29 08:03:10|13377.1|13375.1|13377.1|13375.1|13379.6|13377.6|13374.2|13372.2|28
1651219400000|2022-04-29 08:03:20|13376.9|13374.9|13377.7|13375.7|13378.1|13376.1|13375.2|13373.2|40
1651219410000|2022-04-29 08:03:30|13377.6|13375.6|13374.8|13372.8|13377.7|13375.7|13373.9|13371.9|30
1651219420000|2022-04-29 08:03:40|13374.7|13372.7|13375.4|13373.4|13375.4|13373.4|13371.8|13369.8|38
1651219430000|2022-04-29 08:03:50|13375.3|13373.3|13375.3|13373.3|13376.1|13374.1|13373.8|13371.8|12
1651219440000|2022-04-29 08:04:00|13375.6|13373.6|13380.2|13378.2|13380.2|13378.2|13374.6|13372.6|35
1651219450000|2022-04-29 08:04:10|13379.7|13377.7|13384.1|13382.1|13384.3|13382.3|13378.1|13376.1|58
1651219460000|2022-04-29 08:04:20|13384.2|13382.2|13384.2|13382.2|13385.9|13383.9|13383.6|13381.6|45
1651219470000|2022-04-29 08:04:30|13384.4|13382.4|13379.8|13377.8|13384.4|13382.4|13379.4|13377.4|15
1651219480000|2022-04-29 08:04:40|13379.9|13377.9|13379.1|13377.1|13380.2|13378.2|13378.6|13376.6|9
1651219490000|2022-04-29 08:04:50|13379.2|13377.2|13384.7|13382.7|13385.3|13383.3|13378.9|13376.9|24
1651219500000|2022-04-29 08:05:00|13384.9|13382.9|13391.9|13389.9|13393.2|13391.2|13384.9|13382.9|91
1651219510000|2022-04-29 08:05:10|13391.8|13389.8|13386.7|13384.7|13392.3|13390.3|13386.2|13384.2|62
1651219520000|2022-04-29 08:05:20|13386.2|13384.2|13383.6|13381.6|13388.2|13386.2|13383.3|13381.3|47
1651219530000|2022-04-29 08:05:30|13383.4|13381.4|13383.3|13381.3|13383.9|13381.9|13382.1|13380.1|11
1651219540000|2022-04-29 08:05:40|13383.4|13381.4|13380.8|13378.8|13385.3|13383.3|13380.6|13378.6|18
1651219550000|2022-04-29 08:05:50|13380.7|13378.7|13379.2|13377.2|13383.4|13381.4|13378.1|13376.1|32
1651219560000|2022-04-29 08:06:00|13378.9|13376.9|13380.2|13378.2|13382.3|13380.3|13378.7|13376.7|32
1651219570000|2022-04-29 08:06:10|13379.8|13377.8|13377.8|13375.8|13380.2|13378.2|13377.4|13375.4|34
1651219580000|2022-04-29 08:06:20|13377.7|13375.7|13375.3|13373.3|13377.7|13375.7|13375.2|13373.2|21
1651219590000|2022-04-29 08:06:30|13375.2|13373.2|13374.8|13372.8|13375.9|13373.9|13373.7|13371.7|31
1651219600000|2022-04-29 08:06:40|13374.2|13372.2|13368.3|13366.3|13375.1|13373.1|13368.3|13366.3|66
1651219610000|2022-04-29 08:06:50|13368.2|13366.2|13369.6|13367.6|13370.1|13368.1|13367.6|13365.6|31
1651219620000|2022-04-29 08:07:00|13369.7|13367.7|13371.1|13369.1|13371.1|13369.1|13365.3|13363.3|52
1651219630000|2022-04-29 08:07:10|13370.4|13368.4|13369.6|13367.6|13372.1|13370.1|13368.6|13366.6|23
1651219640000|2022-04-29 08:07:20|13369.4|13367.4|13370.2|13368.2|13371.4|13369.4|13369.1|13367.1|10
1651219650000|2022-04-29 08:07:30|13370.3|13368.3|13372.9|13370.9|13374.3|13372.3|13370.3|13368.3|25
1651219660000|2022-04-29 08:07:40|13373.6|13371.6|13374.8|13372.8|13375.7|13373.7|13373.6|13371.6|17
1651219670000|2022-04-29 08:07:50|13374.7|13372.7|13374.9|13372.9|13375.8|13373.8|13371.9|13369.9|21
1651219680000|2022-04-29 08:08:00|13375.1|13373.1|13369.7|13367.7|13376.4|13374.4|13369.7|13367.7|18
1651219690000|2022-04-29 08:08:10|13370.9|13368.9|13370.6|13368.6|13372.9|13370.9|13369.3|13367.3|23
1651219700000|2022-04-29 08:08:20|13370.7|13368.7|13371.9|13369.9|13371.9|13369.9|13369.1|13367.1|10
1651219710000|2022-04-29 08:08:30|13372.1|13370.1|13373.1|13371.1|13373.8|13371.8|13371.4|13369.4|15
1651219720000|2022-04-29 08:08:40|13372.9|13370.9|13374.9|13372.9|13376.1|13374.1|13372.3|13370.3|27
1651219730000|2022-04-29 08:08:50|13375.1|13373.1|13374.2|13372.2|13375.6|13373.6|13371.6|13369.6|30
1651219740000|2022-04-29 08:09:00|13374.1|13372.1|13372.4|13370.4|13374.1|13372.1|13371.6|13369.6|18
1651219750000|2022-04-29 08:09:10|13371.3|13369.3|13372.8|13370.8|13373.1|13371.1|13368.3|13366.3|35
1651219760000|2022-04-29 08:09:20|13372.7|13370.7|13373.8|13371.8|13374.8|13372.8|13372.2|13370.2|12
1651219770000|2022-04-29 08:09:30|13373.4|13371.4|13374.9|13372.9|13376.3|13374.3|13373.4|13371.4|22
1651219780000|2022-04-29 08:09:40|13374.8|13372.8|13375.7|13373.7|13376.1|13374.1|13373.7|13371.7|1
1651219790000|2022-04-29 08:09:50|13375.4|13373.4|13374.7|13372.7|13375.8|13373.8|13373.7|13371.7|19
1651219800000|2022-04-29 08:10:00|13374.6|13372.6|13374.1|13372.1|13376.3|13374.3|13373.6|13371.6|16
1651219810000|2022-04-29 08:10:10|13373.9|13371.9|13373.3|13371.3|13376.8|13374.8|13372.1|13370.1|15
1651219820000|2022-04-29 08:10:20|13373.2|13371.2|13376.4|13374.4|13376.8|13374.8|13372.9|13370.9|17
1651219830000|2022-04-29 08:10:30|13376.3|13374.3|13375.3|13373.3|13376.3|13374.3|13372.8|13370.8|8
1651219840000|2022-04-29 08:10:40|13375.4|13373.4|13376.9|13374.9|13378.4|13376.4|13375.4|13373.4|19
1651219850000|2022-04-29 08:10:50|13377.1|13375.1|13374.3|13372.3|13379.6|13377.6|13373.4|13371.4|17
1651219860000|2022-04-29 08:11:00|13373.9|13371.9|13376.4|13374.4|13377.6|13375.6|13371.4|13369.4|14
1651219870000|2022-04-29 08:11:10|13376.3|13374.3|13375.6|13373.6|13376.6|13374.6|13375.1|13373.1|28
1651219880000|2022-04-29 08:11:20|13375.4|13373.4|13374.7|13372.7|13375.9|13373.9|13374.7|13372.7|18
1651219890000|2022-04-29 08:11:30|13374.6|13372.6|13376.2|13374.2|13376.2|13374.2|13374.3|13372.3|6
1651219900000|2022-04-29 08:11:40|13376.3|13374.3|13375.1|13373.1|13376.3|13374.3|13374.7|13372.7|17
1651219910000|2022-04-29 08:11:50|13374.9|13372.9|13377.8|13375.8|13377.9|13375.9|13374.7|13372.7|12
1651219920000|2022-04-29 08:12:00|13377.9|13375.9|13376.6|13374.6|13378.3|13376.3|13376.6|13374.6|6
1651219930000|2022-04-29 08:12:10|13376.4|13374.4|13378.7|13376.7|13379.4|13377.4|13376.3|13374.3|30
1651219940000|2022-04-29 08:12:20|13378.8|13376.8|13376.1|13374.1|13379.3|13377.3|13375.9|13373.9|32
1651219950000|2022-04-29 08:12:30|13376.2|13374.2|13376.3|13374.3|13377.1|13375.1|13375.2|13373.2|9
1651219960000|2022-04-29 08:12:40|13376.6|13374.6|13378.2|13376.2|13378.2|13376.2|13376.3|13374.3|8
1651219970000|2022-04-29 08:12:50|13378.3|13376.3|13374.3|13372.3|13379.2|13377.2|13374.3|13372.3|12
1651219980000|2022-04-29 08:13:00|13374.2|13372.2|13372.8|13370.8|13376.3|13374.3|13372.8|13370.8|32
1651219990000|2022-04-29 08:13:10|13372.9|13370.9|13376.6|13374.6|13377.1|13375.1|13372.4|13370.4|46
1651220000000|2022-04-29 08:13:20|13376.4|13374.4|13376.1|13374.1|13376.6|13374.6|13374.9|13372.9|3
1651220010000|2022-04-29 08:13:30|13375.9|13373.9|13374.4|13372.4|13377.1|13375.1|13374.1|13372.1|20
1651220020000|2022-04-29 08:13:40|13374.3|13372.3|13373.3|13371.3|13374.8|13372.8|13373.2|13371.2|7
1651220030000|2022-04-29 08:13:50|13373.4|13371.4|13373.3|13371.3|13374.6|13372.6|13373.3|13371.3|11
1651220040000|2022-04-29 08:14:00|13372.4|13370.4|13373.4|13371.4|13374.9|13372.9|13371.2|13369.2|33
1651220050000|2022-04-29 08:14:10|13374.1|13372.1|13375.7|13373.7|13375.8|13373.8|13372.9|13370.9|13
1651220060000|2022-04-29 08:14:20|13375.8|13373.8|13374.6|13372.6|13376.1|13374.1|13372.4|13370.4|34
1651220070000|2022-04-29 08:14:30|13374.7|13372.7|13373.9|13371.9|13376.1|13374.1|13372.9|13370.9|12
1651220080000|2022-04-29 08:14:40|13373.8|13371.8|13373.6|13371.6|13374.6|13372.6|13372.7|13370.7|7
1651220090000|2022-04-29 08:14:50|13373.4|13371.4|13373.9|13371.9|13375.1|13373.1|13372.4|13370.4|11
1651220100000|2022-04-29 08:15:00|13374.1|13372.1|13374.1|13372.1|13375.1|13373.1|13372.8|13370.8|11
1651220110000|2022-04-29 08:15:10|13374.2|13372.2|13374.3|13372.3|13375.4|13373.4|13373.9|13371.9|13
1651220120000|2022-04-29 08:15:20|13374.4|13372.4|13375.4|13373.4|13376.3|13374.3|13374.3|13372.3|10
1651220130000|2022-04-29 08:15:30|13375.6|13373.6|13373.9|13371.9|13376.8|13374.8|13373.9|13371.9|12
1651220140000|2022-04-29 08:15:40|13374.1|13372.1|13378.7|13376.7|13378.7|13376.7|13373.9|13371.9|25
1651220150000|2022-04-29 08:15:50|13378.9|13376.9|13381.3|13379.3|13381.8|13379.8|13378.7|13376.7|30
1651220160000|2022-04-29 08:16:00|13381.2|13379.2|13380.7|13378.7|13382.6|13380.6|13379.7|13377.7|83
1651220170000|2022-04-29 08:16:10|13381.1|13379.1|13377.1|13375.1|13381.1|13379.1|13377.1|13375.1|19
1651220180000|2022-04-29 08:16:20|13377.2|13375.2|13377.9|13375.9|13378.9|13376.9|13377.2|13375.2|8
1651220190000|2022-04-29 08:16:30|13377.8|13375.8|13377.7|13375.7|13377.8|13375.8|13375.3|13373.3|6
1651220200000|2022-04-29 08:16:40|13377.6|13375.6|13377.6|13375.6|13377.9|13375.9|13376.7|13374.7|25
1651220210000|2022-04-29 08:16:50|13377.7|13375.7|13375.7|13373.7|13377.7|13375.7|13374.8|13372.8|17
1651220220000|2022-04-29 08:17:00|13376.6|13374.6|13378.8|13376.8|13379.6|13377.6|13376.6|13374.6|26
1651220230000|2022-04-29 08:17:10|13378.7|13376.7|13378.6|13376.6|13379.1|13377.1|13377.4|13375.4|5
1651220240000|2022-04-29 08:17:20|13378.3|13376.3|13375.1|13373.1|13378.3|13376.3|13375.1|13373.1|7
1651220250000|2022-04-29 08:17:30|13374.9|13372.9|13374.1|13372.1|13377.1|13375.1|13373.7|13371.7|20
1651220260000|2022-04-29 08:17:40|13373.9|13371.9|13375.1|13373.1|13375.1|13373.1|13371.7|13369.7|45
1651220270000|2022-04-29 08:17:50|13374.9|13372.9|13373.6|13371.6|13374.9|13372.9|13373.3|13371.3|15
1651220280000|2022-04-29 08:18:00|13373.4|13371.4|13372.6|13370.6|13375.2|13373.2|13372.6|13370.6|15
1651220290000|2022-04-29 08:18:10|13372.8|13370.8|13375.6|13373.6|13375.6|13373.6|13372.2|13370.2|9
1651220300000|2022-04-29 08:18:20|13376.2|13374.2|13376.6|13374.6|13376.6|13374.6|13374.2|13372.2|24
1651220310000|2022-04-29 08:18:30|13376.4|13374.4|13376.8|13374.8|13378.8|13376.8|13376.4|13374.4|18
1651220320000|2022-04-29 08:18:40|13376.6|13374.6|13374.4|13372.4|13376.9|13374.9|13374.4|13372.4|13
1651220330000|2022-04-29 08:18:50|13374.6|13372.6|13371.8|13369.8|13374.6|13372.6|13371.7|13369.7|13
1651220340000|2022-04-29 08:19:00|13371.9|13369.9|13371.4|13369.4|13373.1|13371.1|13371.3|13369.3|38
1651220350000|2022-04-29 08:19:10|13371.3|13369.3|13370.7|13368.7|13372.4|13370.4|13370.6|13368.6|17
1651220360000|2022-04-29 08:19:20|13370.8|13368.8|13369.1|13367.1|13371.4|13369.4|13368.8|13366.8|44
1651220370000|2022-04-29 08:19:30|13368.9|13366.9|13368.3|13366.3|13369.9|13367.9|13368.3|13366.3|33
1651220380000|2022-04-29 08:19:40|13368.6|13366.6|13369.9|13367.9|13370.2|13368.2|13368.3|13366.3|15
1651220390000|2022-04-29 08:19:50|13369.8|13367.8|13367.9|13365.9|13370.2|13368.2|13367.6|13365.6|4
1651220400000|2022-04-29 08:20:00|13367.8|13365.8|13367.2|13365.2|13367.8|13365.8|13364.9|13362.9|36
1651220410000|2022-04-29 08:20:10|13367.3|13365.3|13366.3|13364.3|13367.8|13365.8|13366.1|13364.1|16
1651220420000|2022-04-29 08:20:20|13366.1|13364.1|13365.4|13363.4|13366.3|13364.3|13365.2|13363.2|14
1651220430000|2022-04-29 08:20:30|13365.3|13363.3|13365.8|13363.8|13366.3|13364.3|13361.4|13359.4|75
1651220440000|2022-04-29 08:20:40|13367.3|13365.3|13365.8|13363.8|13367.4|13365.4|13364.3|13362.3|23
1651220450000|2022-04-29 08:20:50|13365.6|13363.6|13363.8|13361.8|13365.6|13363.6|13361.8|13359.8|29
1651220460000|2022-04-29 08:21:00|13363.7|13361.7|13362.6|13360.6|13365.1|13363.1|13362.2|13360.2|9
1651220470000|2022-04-29 08:21:10|13362.7|13360.7|13364.3|13362.3|13365.8|13363.8|13362.3|13360.3|30
1651220480000|2022-04-29 08:21:20|13364.6|13362.6|13364.8|13362.8|13367.4|13365.4|13363.8|13361.8|19
1651220490000|2022-04-29 08:21:30|13364.7|13362.7|13364.3|13362.3|13365.8|13363.8|13362.9|13360.9|11
1651220500000|2022-04-29 08:21:40|13363.7|13361.7|13364.8|13362.8|13365.1|13363.1|13363.3|13361.3|7
1651220510000|2022-04-29 08:21:50|13364.3|13362.3|13360.3|13358.3|13364.3|13362.3|13360.3|13358.3|30
1651220520000|2022-04-29 08:22:00|13360.2|13358.2|13358.6|13356.6|13360.6|13358.6|13357.3|13355.3|41
1651220530000|2022-04-29 08:22:10|13358.3|13356.3|13358.2|13356.2|13359.3|13357.3|13356.8|13354.8|38
1651220540000|2022-04-29 08:22:20|13358.1|13356.1|13357.9|13355.9|13359.3|13357.3|13357.7|13355.7|15
1651220550000|2022-04-29 08:22:30|13358.1|13356.1|13356.3|13354.3|13361.3|13359.3|13356.3|13354.3|29
1651220560000|2022-04-29 08:22:40|13356.8|13354.8|13357.4|13355.4|13357.4|13355.4|13353.6|13351.6|80
1651220570000|2022-04-29 08:22:50|13357.3|13355.3|13355.3|13353.3|13358.7|13356.7|13355.1|13353.1|21
1651220580000|2022-04-29 08:23:00|13355.4|13353.4|13356.1|13354.1|13356.4|13354.4|13354.9|13352.9|28
1651220590000|2022-04-29 08:23:10|13355.9|13353.9|13360.8|13358.8|13360.8|13358.8|13355.9|13353.9|28
1651220600000|2022-04-29 08:23:20|13360.9|13358.9|13363.6|13361.6|13364.8|13362.8|13360.6|13358.6|35
1651220610000|2022-04-29 08:23:30|13363.8|13361.8|13358.4|13356.4|13364.6|13362.6|13358.4|13356.4|22
1651220620000|2022-04-29 08:23:40|13358.6|13356.6|13358.1|13356.1|13359.6|13357.6|13357.4|13355.4|17
1651220630000|2022-04-29 08:23:50|13358.2|13356.2|13357.8|13355.8|13359.9|13357.9|13357.8|13355.8|12
1651220640000|2022-04-29 08:24:00|13357.3|13355.3|13359.6|13357.6|13359.8|13357.8|13357.2|13355.2|20
1651220650000|2022-04-29 08:24:10|13359.7|13357.7|13360.3|13358.3|13361.1|13359.1|13356.8|13354.8|10
1651220660000|2022-04-29 08:24:20|13360.1|13358.1|13356.4|13354.4|13360.3|13358.3|13356.4|13354.4|16
1651220670000|2022-04-29 08:24:30|13356.6|13354.6|13358.8|13356.8|13358.8|13356.8|13355.6|13353.6|18
1651220680000|2022-04-29 08:24:40|13358.7|13356.7|13358.6|13356.6|13360.1|13358.1|13357.6|13355.6|25
1651220690000|2022-04-29 08:24:50|13358.7|13356.7|13358.1|13356.1|13358.9|13356.9|13357.1|13355.1|6
1651220700000|2022-04-29 08:25:00|13358.2|13356.2|13353.2|13351.2|13359.1|13357.1|13353.1|13351.1|60
1651220710000|2022-04-29 08:25:10|13353.1|13351.1|13352.3|13350.3|13353.3|13351.3|13349.3|13347.3|55
1651220720000|2022-04-29 08:25:20|13352.4|13350.4|13349.3|13347.3|13352.7|13350.7|13349.2|13347.2|31
1651220730000|2022-04-29 08:25:30|13349.2|13347.2|13348.3|13346.3|13349.3|13347.3|13348.2|13346.2|7
1651220740000|2022-04-29 08:25:40|13348.2|13346.2|13342.6|13340.6|13348.2|13346.2|13342.6|13340.6|70
1651220750000|2022-04-29 08:25:50|13343.3|13341.3|13346.2|13344.2|13346.9|13344.9|13342.9|13340.9|45
1651220760000|2022-04-29 08:26:00|13346.8|13344.8|13349.6|13347.6|13350.8|13348.8|13345.9|13343.9|31
1651220770000|2022-04-29 08:26:10|13349.7|13347.7|13347.8|13345.8|13349.8|13347.8|13346.7|13344.7|9
1651220780000|2022-04-29 08:26:20|13348.4|13346.4|13350.8|13348.8|13351.8|13349.8|13347.1|13345.1|23
1651220790000|2022-04-29 08:26:30|13351.1|13349.1|13348.2|13346.2|13351.1|13349.1|13347.8|13345.8|23
1651220800000|2022-04-29 08:26:40|13348.1|13346.1|13349.9|13347.9|13350.8|13348.8|13348.1|13346.1|17
1651220810000|2022-04-29 08:26:50|13350.1|13348.1|13348.7|13346.7|13350.3|13348.3|13348.7|13346.7|15
1651220820000|2022-04-29 08:27:00|13349.1|13347.1|13348.3|13346.3|13349.7|13347.7|13347.7|13345.7|25
1651220830000|2022-04-29 08:27:10|13348.1|13346.1|13352.1|13350.1|13352.1|13350.1|13346.4|13344.4|37
1651220840000|2022-04-29 08:27:20|13351.9|13349.9|13349.2|13347.2|13351.9|13349.9|13348.2|13346.2|11
1651220850000|2022-04-29 08:27:30|13348.7|13346.7|13346.2|13344.2|13349.2|13347.2|13345.8|13343.8|20
1651220860000|2022-04-29 08:27:40|13346.3|13344.3|13351.1|13349.1|13351.3|13349.3|13345.8|13343.8|17
1651220870000|2022-04-29 08:27:50|13351.3|13349.3|13350.3|13348.3|13351.4|13349.4|13349.6|13347.6|9
1651220880000|2022-04-29 08:28:00|13350.6|13348.6|13356.3|13354.3|13357.6|13355.6|13350.6|13348.6|80
1651220890000|2022-04-29 08:28:10|13354.6|13352.6|13356.9|13354.9|13356.9|13354.9|13352.8|13350.8|33
1651220900000|2022-04-29 08:28:20|13357.3|13355.3|13359.2|13357.2|13362.3|13360.3|13356.8|13354.8|62
1651220910000|2022-04-29 08:28:30|13359.7|13357.7|13361.2|13359.2|13362.4|13360.4|13358.6|13356.6|39
1651220920000|2022-04-29 08:28:40|13360.3|13358.3|13363.3|13361.3|13363.4|13361.4|13359.7|13357.7|28
1651220930000|2022-04-29 08:28:50|13362.8|13360.8|13364.1|13362.1|13364.8|13362.8|13362.8|13360.8|85
1651220940000|2022-04-29 08:29:00|13364.2|13362.2|13366.9|13364.9|13367.9|13365.9|13364.2|13362.2|76
1651220950000|2022-04-29 08:29:10|13366.8|13364.8|13362.9|13360.9|13368.2|13366.2|13361.8|13359.8|100
1651220960000|2022-04-29 08:29:20|13362.8|13360.8|13366.6|13364.6|13366.6|13364.6|13362.6|13360.6|25
1651220970000|2022-04-29 08:29:30|13366.4|13364.4|13369.1|13367.1|13369.8|13367.8|13365.3|13363.3|52
1651220980000|2022-04-29 08:29:40|13368.9|13366.9|13367.4|13365.4|13371.7|13369.7|13366.9|13364.9|63
1651220990000|2022-04-29 08:29:50|13367.1|13365.1|13373.4|13371.4|13373.8|13371.8|13367.1|13365.1|72
1651221000000|2022-04-29 08:30:00|13372.8|13370.8|13367.6|13365.6|13373.4|13371.4|13366.7|13364.7|79
1651221010000|2022-04-29 08:30:10|13367.4|13365.4|13365.8|13363.8|13367.4|13365.4|13364.7|13362.7|43
1651221020000|2022-04-29 08:30:20|13365.9|13363.9|13367.6|13365.6|13367.7|13365.7|13365.9|13363.9|14
1651221030000|2022-04-29 08:30:30|13367.7|13365.7|13370.1|13368.1|13370.8|13368.8|13367.7|13365.7|27
1651221040000|2022-04-29 08:30:40|13369.8|13367.8|13365.2|13363.2|13369.8|13367.8|13364.9|13362.9|62
1651221050000|2022-04-29 08:30:50|13365.3|13363.3|13365.4|13363.4|13365.7|13363.7|13363.6|13361.6|20
1651221060000|2022-04-29 08:31:00|13365.6|13363.6|13366.8|13364.8|13368.1|13366.1|13365.6|13363.6|39
1651221070000|2022-04-29 08:31:10|13366.7|13364.7|13367.2|13365.2|13368.8|13366.8|13366.3|13364.3|16
1651221080000|2022-04-29 08:31:20|13366.8|13364.8|13368.2|13366.2|13368.3|13366.3|13366.8|13364.8|17
1651221090000|2022-04-29 08:31:30|13368.1|13366.1|13367.2|13365.2|13368.9|13366.9|13367.2|13365.2|8
1651221100000|2022-04-29 08:31:40|13367.3|13365.3|13368.1|13366.1|13369.6|13367.6|13367.3|13365.3|32
1651221110000|2022-04-29 08:31:50|13368.2|13366.2|13363.1|13361.1|13368.6|13366.6|13363.1|13361.1|51
1651221120000|2022-04-29 08:32:00|13362.9|13360.9|13364.6|13362.6|13364.9|13362.9|13362.6|13360.6|32
1651221130000|2022-04-29 08:32:10|13364.8|13362.8|13365.7|13363.7|13365.7|13363.7|13363.9|13361.9|10
1651221140000|2022-04-29 08:32:20|13365.6|13363.6|13367.8|13365.8|13369.6|13367.6|13365.3|13363.3|38
1651221150000|2022-04-29 08:32:30|13367.3|13365.3|13366.9|13364.9|13368.1|13366.1|13366.1|13364.1|6
1651221160000|2022-04-29 08:32:40|13367.3|13365.3|13369.1|13367.1|13369.1|13367.1|13367.3|13365.3|17
1651221170000|2022-04-29 08:32:50|13368.9|13366.9|13367.8|13365.8|13369.1|13367.1|13367.4|13365.4|5
1651221180000|2022-04-29 08:33:00|13367.6|13365.6|13369.3|13367.3|13369.8|13367.8|13367.6|13365.6|11
1651221190000|2022-04-29 08:33:10|13369.2|13367.2|13369.6|13367.6|13370.2|13368.2|13368.6|13366.6|10
1651221200000|2022-04-29 08:33:20|13369.3|13367.3|13363.8|13361.8|13369.8|13367.8|13363.8|13361.8|47
1651221210000|2022-04-29 08:33:30|13363.7|13361.7|13363.6|13361.6|13365.1|13363.1|13363.6|13361.6|9
1651221220000|2022-04-29 08:33:40|13363.4|13361.4|13362.2|13360.2|13364.4|13362.4|13362.2|13360.2|3
1651221230000|2022-04-29 08:33:50|13362.6|13360.6|13356.8|13354.8|13362.6|13360.6|13356.1|13354.1|66
1651221240000|2022-04-29 08:34:00|13356.6|13354.6|13354.4|13352.4|13357.9|13355.9|13354.4|13352.4|74
1651221250000|2022-04-29 08:34:10|13354.6|13352.6|13352.6|13350.6|13354.7|13352.7|13351.2|13349.2|58
1651221260000|2022-04-29 08:34:20|13352.4|13350.4|13350.8|13348.8|13352.6|13350.6|13350.3|13348.3|23
1651221270000|2022-04-29 08:34:30|13350.9|13348.9|13351.4|13349.4|13352.1|13350.1|13349.1|13347.1|29
1651221280000|2022-04-29 08:34:40|13351.3|13349.3|13349.6|13347.6|13352.4|13350.4|13349.3|13347.3|24
1651221290000|2022-04-29 08:34:50|13348.7|13346.7|13347.6|13345.6|13349.4|13347.4|13347.6|13345.6|14
1651221300000|2022-04-29 08:35:00|13347.7|13345.7|13350.9|13348.9|13351.3|13349.3|13346.8|13344.8|28
1651221310000|2022-04-29 08:35:10|13350.8|13348.8|13354.9|13352.9|13355.6|13353.6|13350.2|13348.2|26
1651221320000|2022-04-29 08:35:20|13355.1|13353.1|13351.7|13349.7|13355.3|13353.3|13351.7|13349.7|27
1651221330000|2022-04-29 08:35:30|13351.6|13349.6|13349.3|13347.3|13351.6|13349.6|13348.9|13346.9|22
1651221340000|2022-04-29 08:35:40|13349.1|13347.1|13350.9|13348.9|13351.1|13349.1|13347.8|13345.8|17
1651221350000|2022-04-29 08:35:50|13351.1|13349.1|13355.1|13353.1|13356.9|13354.9|13351.1|13349.1|17
1651221360000|2022-04-29 08:36:00|13355.2|13353.2|13350.7|13348.7|13355.8|13353.8|13350.7|13348.7|41
1651221370000|2022-04-29 08:36:10|13350.6|13348.6|13349.3|13347.3|13351.2|13349.2|13349.1|13347.1|44
1651221380000|2022-04-29 08:36:20|13348.6|13346.6|13347.6|13345.6|13349.1|13347.1|13347.2|13345.2|31
1651221390000|2022-04-29 08:36:30|13347.4|13345.4|13350.1|13348.1|13350.9|13348.9|13347.4|13345.4|29
1651221400000|2022-04-29 08:36:40|13350.2|13348.2|13339.7|13337.7|13350.2|13348.2|13339.7|13337.7|169
1651221410000|2022-04-29 08:36:50|13339.6|13337.6|13338.1|13336.1|13341.2|13339.2|13337.9|13335.9|80
1651221420000|2022-04-29 08:37:00|13337.9|13335.9|13333.9|13331.9|13338.3|13336.3|13333.7|13331.7|67
1651221430000|2022-04-29 08:37:10|13333.8|13331.8|13333.8|13331.8|13335.2|13333.2|13329.7|13327.7|134
1651221440000|2022-04-29 08:37:20|13334.2|13332.2|13335.6|13333.6|13335.6|13333.6|13332.3|13330.3|25
1651221450000|2022-04-29 08:37:30|13335.3|13333.3|13332.6|13330.6|13338.3|13336.3|13332.3|13330.3|55
1651221460000|2022-04-29 08:37:40|13332.3|13330.3|13332.6|13330.6|13333.2|13331.2|13330.8|13328.8|17
1651221470000|2022-04-29 08:37:50|13332.3|13330.3|13328.3|13326.3|13332.8|13330.8|13328.2|13326.2|38
1651221480000|2022-04-29 08:38:00|13328.2|13326.2|13331.6|13329.6|13332.7|13330.7|13327.6|13325.6|28
1651221490000|2022-04-29 08:38:10|13330.8|13328.8|13330.4|13328.4|13333.7|13331.7|13330.3|13328.3|31
1651221500000|2022-04-29 08:38:20|13329.8|13327.8|13332.2|13330.2|13333.4|13331.4|13329.6|13327.6|10
1651221510000|2022-04-29 08:38:30|13331.9|13329.9|13329.6|13327.6|13332.7|13330.7|13329.4|13327.4|18
1651221520000|2022-04-29 08:38:40|13329.7|13327.7|13330.8|13328.8|13330.9|13328.9|13328.7|13326.7|13
1651221530000|2022-04-29 08:38:50|13330.7|13328.7|13334.6|13332.6|13334.6|13332.6|13330.1|13328.1|7
1651221540000|2022-04-29 08:39:00|13334.7|13332.7|13334.4|13332.4|13335.3|13333.3|13333.2|13331.2|13
1651221550000|2022-04-29 08:39:10|13334.3|13332.3|13337.6|13335.6|13338.1|13336.1|13333.7|13331.7|33
1651221560000|2022-04-29 08:39:20|13337.4|13335.4|13339.1|13337.1|13339.1|13337.1|13336.2|13334.2|29
1651221570000|2022-04-29 08:39:30|13339.2|13337.2|13338.8|13336.8|13340.4|13338.4|13338.7|13336.7|10
1651221580000|2022-04-29 08:39:40|13335.4|13333.4|13332.1|13330.1|13335.4|13333.4|13331.3|13329.3|37
1651221590000|2022-04-29 08:39:50|13332.2|13330.2|13329.8|13327.8|13332.6|13330.6|13329.2|13327.2|32
1651221600000|2022-04-29 08:40:00|13330.1|13328.1|13329.6|13327.6|13331.9|13329.9|13329.6|13327.6|32
1651221610000|2022-04-29 08:40:10|13329.7|13327.7|13335.1|13333.1|13335.1|13333.1|13329.7|13327.7|26
1651221620000|2022-04-29 08:40:20|13334.1|13332.1|13332.4|13330.4|13334.1|13332.1|13331.6|13329.6|10
1651221630000|2022-04-29 08:40:30|13331.9|13329.9|13333.8|13331.8|13333.9|13331.9|13331.8|13329.8|22
1651221640000|2022-04-29 08:40:40|13333.6|13331.6|13332.6|13330.6|13333.9|13331.9|13331.6|13329.6|11
1651221650000|2022-04-29 08:40:50|13332.7|13330.7|13331.6|13329.6|13333.1|13331.1|13330.7|13328.7|11
1651221660000|2022-04-29 08:41:00|13331.4|13329.4|13332.6|13330.6|13333.6|13331.6|13330.3|13328.3|12
1651221670000|2022-04-29 08:41:10|13332.7|13330.7|13332.2|13330.2|13334.1|13332.1|13331.6|13329.6|17
1651221680000|2022-04-29 08:41:20|13332.1|13330.1|13334.7|13332.7|13336.3|13334.3|13332.1|13330.1|20
1651221690000|2022-04-29 08:41:30|13334.4|13332.4|13334.3|13332.3|13336.1|13334.1|13333.8|13331.8|11
1651221700000|2022-04-29 08:41:40|13334.2|13332.2|13335.8|13333.8|13336.2|13334.2|13334.1|13332.1|11
1651221710000|2022-04-29 08:41:50|13335.7|13333.7|13337.2|13335.2|13337.2|13335.2|13333.4|13331.4|47
1651221720000|2022-04-29 08:42:00|13336.8|13334.8|13342.9|13340.9|13342.9|13340.9|13336.2|13334.2|50
1651221730000|2022-04-29 08:42:10|13343.4|13341.4|13346.4|13344.4|13347.2|13345.2|13342.7|13340.7|47
1651221740000|2022-04-29 08:42:20|13346.2|13344.2|13342.3|13340.3|13346.2|13344.2|13339.8|13337.8|34
1651221750000|2022-04-29 08:42:30|13342.4|13340.4|13343.1|13341.1|13343.9|13341.9|13341.9|13339.9|11
1651221760000|2022-04-29 08:42:40|13343.2|13341.2|13343.2|13341.2|13344.7|13342.7|13342.7|13340.7|15
1651221770000|2022-04-29 08:42:50|13343.3|13341.3|13335.3|13333.3|13343.3|13341.3|13335.3|13333.3|52
1651221780000|2022-04-29 08:43:00|13335.4|13333.4|13337.8|13335.8|13339.6|13337.6|13335.4|13333.4|20
1651221790000|2022-04-29 08:43:10|13337.9|13335.9|13338.9|13336.9|13339.8|13337.8|13336.4|13334.4|17
1651221800000|2022-04-29 08:43:20|13339.1|13337.1|13339.2|13337.2|13339.6|13337.6|13337.8|13335.8|12
1651221810000|2022-04-29 08:43:30|13339.3|13337.3|13338.1|13336.1|13340.8|13338.8|13337.6|13335.6|11
1651221820000|2022-04-29 08:43:40|13337.9|13335.9|13338.6|13336.6|13339.7|13337.7|13337.9|13335.9|2
1651221830000|2022-04-29 08:43:50|13339.2|13337.2|13341.3|13339.3|13341.3|13339.3|13339.1|13337.1|10
1651221840000|2022-04-29 08:44:00|13341.2|13339.2|13337.9|13335.9|13341.2|13339.2|13336.3|13334.3|34
1651221850000|2022-04-29 08:44:10|13337.8|13335.8|13336.2|13334.2|13337.9|13335.9|13334.4|13332.4|12
1651221860000|2022-04-29 08:44:20|13336.1|13334.1|13336.9|13334.9|13339.1|13337.1|13336.1|13334.1|17
1651221870000|2022-04-29 08:44:30|13336.8|13334.8|13335.2|13333.2|13336.8|13334.8|13334.7|13332.7|19
1651221880000|2022-04-29 08:44:40|13335.1|13333.1|13330.9|13328.9|13335.3|13333.3|13330.9|13328.9|20
1651221890000|2022-04-29 08:44:50|13330.8|13328.8|13334.1|13332.1|13334.7|13332.7|13329.3|13327.3|39
1651221900000|2022-04-29 08:45:00|13333.9|13331.9|13332.1|13330.1|13334.1|13332.1|13330.2|13328.2|33
1651221910000|2022-04-29 08:45:10|13332.2|13330.2|13336.3|13334.3|13337.3|13335.3|13332.2|13330.2|19
1651221920000|2022-04-29 08:45:20|13336.4|13334.4|13341.1|13339.1|13341.3|13339.3|13336.4|13334.4|27
1651221930000|2022-04-29 08:45:30|13340.9|13338.9|13346.1|13344.1|13347.3|13345.3|13340.3|13338.3|58
1651221940000|2022-04-29 08:45:40|13345.8|13343.8|13347.3|13345.3|13347.9|13345.9|13345.4|13343.4|170
1651221950000|2022-04-29 08:45:50|13347.2|13345.2|13348.3|13346.3|13350.6|13348.6|13346.7|13344.7|57
1651221960000|2022-04-29 08:46:00|13346.1|13344.1|13348.1|13346.1|13349.6|13347.6|13346.1|13344.1|139
1651221970000|2022-04-29 08:46:10|13347.9|13345.9|13347.4|13345.4|13350.9|13348.9|13347.3|13345.3|20
1651221980000|2022-04-29 08:46:20|13347.7|13345.7|13346.9|13344.9|13347.7|13345.7|13344.3|13342.3|21
1651221990000|2022-04-29 08:46:30|13347.1|13345.1|13349.1|13347.1|13350.9|13348.9|13346.9|13344.9|35
1651222000000|2022-04-29 08:46:40|13348.9|13346.9|13347.3|13345.3|13348.9|13346.9|13347.3|13345.3|6
1651222010000|2022-04-29 08:46:50|13348.1|13346.1|13352.6|13350.6|13353.3|13351.3|13347.7|13345.7|20
1651222020000|2022-04-29 08:47:00|13352.4|13350.4|13354.3|13352.3|13354.8|13352.8|13351.7|13349.7|25
1651222030000|2022-04-29 08:47:10|13353.9|13351.9|13354.3|13352.3|13354.3|13352.3|13352.7|13350.7|6
1651222040000|2022-04-29 08:47:20|13354.4|13352.4|13353.4|13351.4|13354.7|13352.7|13353.2|13351.2|11
1651222050000|2022-04-29 08:47:30|13352.7|13350.7|13348.1|13346.1|13353.6|13351.6|13348.1|13346.1|33
1651222060000|2022-04-29 08:47:40|13347.9|13345.9|13351.7|13349.7|13352.4|13350.4|13347.2|13345.2|19
1651222070000|2022-04-29 08:47:50|13351.4|13349.4|13348.6|13346.6|13351.4|13349.4|13348.4|13346.4|21
1651222080000|2022-04-29 08:48:00|13348.2|13346.2|13348.4|13346.4|13348.4|13346.4|13346.6|13344.6|11
1651222090000|2022-04-29 08:48:10|13348.6|13346.6|13347.4|13345.4|13351.3|13349.3|13346.7|13344.7|21
1651222100000|2022-04-29 08:48:20|13347.3|13345.3|13349.6|13347.6|13350.7|13348.7|13346.7|13344.7|17
1651222110000|2022-04-29 08:48:30|13349.4|13347.4|13347.8|13345.8|13349.9|13347.9|13347.2|13345.2|7
1651222120000|2022-04-29 08:48:40|13347.9|13345.9|13349.4|13347.4|13349.7|13347.7|13347.3|13345.3|16
1651222130000|2022-04-29 08:48:50|13349.6|13347.6|13348.6|13346.6|13351.4|13349.4|13348.4|13346.4|18
1651222140000|2022-04-29 08:49:00|13348.4|13346.4|13349.9|13347.9|13349.9|13347.9|13347.7|13345.7|22
1651222150000|2022-04-29 08:49:10|13350.1|13348.1|13349.1|13347.1|13350.1|13348.1|13347.3|13345.3|12
1651222160000|2022-04-29 08:49:20|13349.2|13347.2|13349.2|13347.2|13350.6|13348.6|13348.2|13346.2|16
1651222170000|2022-04-29 08:49:30|13349.3|13347.3|13350.2|13348.2|13350.3|13348.3|13349.3|13347.3|14
1651222180000|2022-04-29 08:49:40|13350.3|13348.3|13354.3|13352.3|13354.4|13352.4|13349.7|13347.7|21
1651222190000|2022-04-29 08:49:50|13353.8|13351.8|13354.1|13352.1|13356.3|13354.3|13353.8|13351.8|34
1651222200000|2022-04-29 08:50:00|13354.2|13352.2|13351.9|13349.9|13355.3|13353.3|13351.9|13349.9|25
1651222210000|2022-04-29 08:50:10|13351.8|13349.8|13351.2|13349.2|13353.9|13351.9|13351.2|13349.2|15
1651222220000|2022-04-29 08:50:20|13351.3|13349.3|13355.3|13353.3|13356.1|13354.1|13351.3|13349.3|22
1651222230000|2022-04-29 08:50:30|13355.4|13353.4|13352.8|13350.8|13355.9|13353.9|13352.6|13350.6|11
1651222240000|2022-04-29 08:50:40|13352.9|13350.9|13354.7|13352.7|13355.4|13353.4|13352.9|13350.9|7
1651222250000|2022-04-29 08:50:50|13354.6|13352.6|13353.3|13351.3|13354.7|13352.7|13353.3|13351.3|7
1651222260000|2022-04-29 08:51:00|13353.2|13351.2|13353.3|13351.3|13353.4|13351.4|13350.2|13348.2|37
1651222270000|2022-04-29 08:51:10|13353.4|13351.4|13349.6|13347.6|13353.8|13351.8|13349.4|13347.4|16
1651222280000|2022-04-29 08:51:20|13349.7|13347.7|13350.9|13348.9|13351.3|13349.3|13349.6|13347.6|10
1651222290000|2022-04-29 08:51:30|13350.8|13348.8|13350.4|13348.4|13351.4|13349.4|13350.2|13348.2|10
1651222300000|2022-04-29 08:51:40|13350.3|13348.3|13351.1|13349.1|13352.2|13350.2|13350.3|13348.3|7
1651222310000|2022-04-29 08:51:50|13351.2|13349.2|13352.2|13350.2|13352.7|13350.7|13351.1|13349.1|3
1651222320000|2022-04-29 08:52:00|13352.1|13350.1|13350.8|13348.8|13352.4|13350.4|13350.2|13348.2|14
1651222330000|2022-04-29 08:52:10|13350.9|13348.9|13352.3|13350.3|13354.6|13352.6|13350.9|13348.9|34
1651222340000|2022-04-29 08:52:20|13352.4|13350.4|13348.2|13346.2|13352.4|13350.4|13347.7|13345.7|62
1651222350000|2022-04-29 08:52:30|13348.3|13346.3|13342.2|13340.2|13348.3|13346.3|13338.9|13336.9|102
1651222360000|2022-04-29 08:52:40|13342.1|13340.1|13340.3|13338.3|13342.4|13340.4|13340.3|13338.3|15
1651222370000|2022-04-29 08:52:50|13340.1|13338.1|13340.7|13338.7|13341.3|13339.3|13339.2|13337.2|11
1651222380000|2022-04-29 08:53:00|13340.3|13338.3|13342.6|13340.6|13342.8|13340.8|13339.8|13337.8|18
1651222390000|2022-04-29 08:53:10|13342.8|13340.8|13346.3|13344.3|13346.4|13344.4|13340.6|13338.6|27
1651222400000|2022-04-29 08:53:20|13346.2|13344.2|13348.8|13346.8|13349.2|13347.2|13346.1|13344.1|16
1651222410000|2022-04-29 08:53:30|13348.2|13346.2|13348.9|13346.9|13349.4|13347.4|13348.2|13346.2|14
1651222420000|2022-04-29 08:53:40|13348.8|13346.8|13348.7|13346.7|13349.4|13347.4|13348.6|13346.6|14
1651222430000|2022-04-29 08:53:50|13348.8|13346.8|13344.6|13342.6|13348.8|13346.8|13344.2|13342.2|15
1651222440000|2022-04-29 08:54:00|13344.1|13342.1|13347.9|13345.9|13348.8|13346.8|13344.1|13342.1|16
1651222450000|2022-04-29 08:54:10|13348.2|13346.2|13348.8|13346.8|13348.9|13346.9|13346.1|13344.1|14
1651222460000|2022-04-29 08:54:20|13348.7|13346.7|13347.4|13345.4|13349.3|13347.3|13346.8|13344.8|10
1651222470000|2022-04-29 08:54:30|13347.1|13345.1|13347.2|13345.2|13347.6|13345.6|13345.2|13343.2|15
1651222480000|2022-04-29 08:54:40|13347.3|13345.3|13348.1|13346.1|13348.3|13346.3|13346.8|13344.8|3
1651222490000|2022-04-29 08:54:50|13348.2|13346.2|13347.9|13345.9|13350.2|13348.2|13347.1|13345.1|21
1651222500000|2022-04-29 08:55:00|13347.8|13345.8|13347.6|13345.6|13348.2|13346.2|13346.6|13344.6|5
1651222510000|2022-04-29 08:55:10|13347.4|13345.4|13346.8|13344.8|13347.6|13345.6|13346.6|13344.6|9
1651222520000|2022-04-29 08:55:20|13346.9|13344.9|13347.9|13345.9|13348.8|13346.8|13346.7|13344.7|14
1651222530000|2022-04-29 08:55:30|13347.8|13345.8|13348.3|13346.3|13348.3|13346.3|13346.2|13344.2|12
1651222540000|2022-04-29 08:55:40|13348.4|13346.4|13348.7|13346.7|13349.7|13347.7|13347.2|13345.2|17
1651222550000|2022-04-29 08:55:50|13348.6|13346.6|13346.9|13344.9|13349.3|13347.3|13346.3|13344.3|23
1651222560000|2022-04-29 08:56:00|13347.1|13345.1|13346.3|13344.3|13347.3|13345.3|13345.4|13343.4|20
1651222570000|2022-04-29 08:56:10|13345.9|13343.9|13343.9|13341.9|13346.6|13344.6|13343.6|13341.6|24
1651222580000|2022-04-29 08:56:20|13344.1|13342.1|13345.1|13343.1|13345.9|13343.9|13344.1|13342.1|18
1651222590000|2022-04-29 08:56:30|13345.2|13343.2|13343.3|13341.3|13347.6|13345.6|13343.2|13341.2|13
1651222600000|2022-04-29 08:56:40|13343.7|13341.7|13340.6|13338.6|13343.7|13341.7|13340.4|13338.4|13
1651222610000|2022-04-29 08:56:50|13340.4|13338.4|13343.3|13341.3|13343.4|13341.4|13340.4|13338.4|17
1651222620000|2022-04-29 08:57:00|13343.2|13341.2|13342.1|13340.1|13343.8|13341.8|13341.4|13339.4|18
1651222630000|2022-04-29 08:57:10|13342.2|13340.2|13345.8|13343.8|13346.3|13344.3|13342.2|13340.2|15
1651222640000|2022-04-29 08:57:20|13346.1|13344.1|13347.1|13345.1|13347.6|13345.6|13345.9|13343.9|10
1651222650000|2022-04-29 08:57:30|13347.4|13345.4|13349.4|13347.4|13349.4|13347.4|13347.4|13345.4|19
1651222660000|2022-04-29 08:57:40|13349.6|13347.6|13348.9|13346.9|13349.6|13347.6|13348.2|13346.2|9
1651222670000|2022-04-29 08:57:50|13349.1|13347.1|13350.3|13348.3|13350.4|13348.4|13348.6|13346.6|15
1651222680000|2022-04-29 08:58:00|13350.4|13348.4|13344.8|13342.8|13351.1|13349.1|13344.6|13342.6|26
1651222690000|2022-04-29 08:58:10|13345.2|13343.2|13346.3|13344.3|13346.7|13344.7|13344.4|13342.4|9
1651222700000|2022-04-29 08:58:20|13346.2|13344.2|13347.6|13345.6|13347.6|13345.6|13346.1|13344.1|3
1651222710000|2022-04-29 08:58:30|13347.7|13345.7|13349.8|13347.8|13349.8|13347.8|13347.2|13345.2|7
1651222720000|2022-04-29 08:58:40|13349.7|13347.7|13349.7|13347.7|13350.7|13348.7|13349.1|13347.1|21
1651222730000|2022-04-29 08:58:50|13349.6|13347.6|13350.6|13348.6|13350.8|13348.8|13349.6|13347.6|23
1651222740000|2022-04-29 08:59:00|13350.7|13348.7|13350.3|13348.3|13350.9|13348.9|13350.2|13348.2|17
1651222750000|2022-04-29 08:59:10|13350.4|13348.4|13349.4|13347.4|13350.4|13348.4|13348.9|13346.9|17
1651222760000|2022-04-29 08:59:20|13349.3|13347.3|13348.6|13346.6|13351.1|13349.1|13348.6|13346.6|43
1651222770000|2022-04-29 08:59:30|13349.4|13347.4|13350.3|13348.3|13350.9|13348.9|13349.4|13347.4|10
1651222780000|2022-04-29 08:59:40|13350.4|13348.4|13352.3|13350.3|13352.4|13350.4|13350.3|13348.3|16
1651222790000|2022-04-29 08:59:50|13352.4|13350.4|13351.4|13349.4|13352.4|13350.4|13350.6|13348.6|9
1651222800000|2022-04-29 09:00:00|13351.3|13349.3|13346.8|13344.8|13351.3|13349.3|13346.7|13344.7|19
1651222810000|2022-04-29 09:00:10|13346.9|13344.9|13349.7|13347.7|13349.8|13347.8|13346.7|13344.7|5
1651222820000|2022-04-29 09:00:20|13349.8|13347.8|13345.7|13343.7|13349.8|13347.8|13343.8|13341.8|33
1651222830000|2022-04-29 09:00:30|13345.8|13343.8|13344.8|13342.8|13345.8|13343.8|13344.3|13342.3|14
1651222840000|2022-04-29 09:00:40|13344.9|13342.9|13350.1|13348.1|13350.2|13348.2|13344.7|13342.7|7
1651222850000|2022-04-29 09:00:50|13350.2|13348.2|13345.7|13343.7|13350.8|13348.8|13345.4|13343.4|23
1651222860000|2022-04-29 09:01:00|13345.8|13343.8|13344.3|13342.3|13345.9|13343.9|13342.3|13340.3|13
1651222870000|2022-04-29 09:01:10|13344.2|13342.2|13347.4|13345.4|13347.8|13345.8|13343.4|13341.4|25
1651222880000|2022-04-29 09:01:20|13347.3|13345.3|13346.2|13344.2|13347.3|13345.3|13344.3|13342.3|8
1651222890000|2022-04-29 09:01:30|13345.9|13343.9|13348.6|13346.6|13349.7|13347.7|13345.8|13343.8|22
1651222900000|2022-04-29 09:01:40|13348.4|13346.4|13347.2|13345.2|13348.8|13346.8|13347.1|13345.1|8
1651222910000|2022-04-29 09:01:50|13347.1|13345.1|13351.2|13349.2|13351.2|13349.2|13347.1|13345.1|22
1651222920000|2022-04-29 09:02:00|13351.3|13349.3|13350.1|13348.1|13352.3|13350.3|13349.3|13347.3|45
1651222930000|2022-04-29 09:02:10|13350.2|13348.2|13352.1|13350.1|13352.3|13350.3|13349.9|13347.9|29
1651222940000|2022-04-29 09:02:20|13351.9|13349.9|13353.7|13351.7|13353.9|13351.9|13351.7|13349.7|19
1651222950000|2022-04-29 09:02:30|13353.6|13351.6|13353.6|13351.6|13354.6|13352.6|13352.9|13350.9|19
1651222960000|2022-04-29 09:02:40|13353.7|13351.7|13353.9|13351.9|13355.9|13353.9|13353.6|13351.6|30
1651222970000|2022-04-29 09:02:50|13354.1|13352.1|13354.9|13352.9|13355.1|13353.1|13352.8|13350.8|55
1651222980000|2022-04-29 09:03:00|13355.1|13353.1|13351.8|13349.8|13358.3|13356.3|13351.8|13349.8|91
1651222990000|2022-04-29 09:03:10|13352.4|13350.4|13356.9|13354.9|13357.1|13355.1|13351.9|13349.9|22
1651223000000|2022-04-29 09:03:20|13356.8|13354.8|13353.6|13351.6|13357.6|13355.6|13353.6|13351.6|19
1651223010000|2022-04-29 09:03:30|13353.7|13351.7|13352.4|13350.4|13353.9|13351.9|13352.1|13350.1|36
1651223020000|2022-04-29 09:03:40|13352.3|13350.3|13352.6|13350.6|13353.2|13351.2|13352.2|13350.2|16
1651223030000|2022-04-29 09:03:50|13352.3|13350.3|13350.6|13348.6|13352.6|13350.6|13350.1|13348.1|33
1651223040000|2022-04-29 09:04:00|13350.4|13348.4|13349.4|13347.4|13350.4|13348.4|13347.8|13345.8|46
1651223050000|2022-04-29 09:04:10|13349.6|13347.6|13349.2|13347.2|13350.1|13348.1|13348.8|13346.8|17
1651223060000|2022-04-29 09:04:20|13349.3|13347.3|13351.2|13349.2|13352.6|13350.6|13349.3|13347.3|19
1651223070000|2022-04-29 09:04:30|13351.1|13349.1|13350.1|13348.1|13351.3|13349.3|13349.1|13347.1|29
1651223080000|2022-04-29 09:04:40|13350.2|13348.2|13350.8|13348.8|13351.1|13349.1|13350.2|13348.2|13
1651223090000|2022-04-29 09:04:50|13350.7|13348.7|13350.1|13348.1|13350.9|13348.9|13349.7|13347.7|14
1651223100000|2022-04-29 09:05:00|13349.9|13347.9|13351.3|13349.3|13353.1|13351.1|13349.9|13347.9|31
1651223110000|2022-04-29 09:05:10|13351.2|13349.2|13351.1|13349.1|13351.6|13349.6|13351.1|13349.1|5
1651223120000|2022-04-29 09:05:20|13350.1|13348.1|13344.6|13342.6|13350.4|13348.4|13343.6|13341.6|65
1651223130000|2022-04-29 09:05:30|13344.4|13342.4|13342.7|13340.7|13344.6|13342.6|13342.3|13340.3|15
1651223140000|2022-04-29 09:05:40|13342.4|13340.4|13341.3|13339.3|13342.9|13340.9|13341.3|13339.3|25
1651223150000|2022-04-29 09:05:50|13341.7|13339.7|13338.7|13336.7|13341.8|13339.8|13333.6|13331.6|98
1651223160000|2022-04-29 09:06:00|13338.3|13336.3|13340.3|13338.3|13342.1|13340.1|13336.8|13334.8|28
1651223170000|2022-04-29 09:06:10|13340.4|13338.4|13340.6|13338.6|13340.9|13338.9|13336.4|13334.4|23
1651223180000|2022-04-29 09:06:20|13340.1|13338.1|13339.2|13337.2|13341.4|13339.4|13338.4|13336.4|22
1651223190000|2022-04-29 09:06:30|13339.1|13337.1|13340.2|13338.2|13341.1|13339.1|13338.2|13336.2|37
1651223200000|2022-04-29 09:06:40|13340.3|13338.3|13343.2|13341.2|13344.7|13342.7|13339.9|13337.9|45
1651223210000|2022-04-29 09:06:50|13343.1|13341.1|13342.1|13340.1|13343.8|13341.8|13340.8|13338.8|23
1651223220000|2022-04-29 09:07:00|13341.9|13339.9|13343.1|13341.1|13344.4|13342.4|13341.6|13339.6|102
1651223230000|2022-04-29 09:07:10|13343.2|13341.2|13341.6|13339.6|13346.6|13344.6|13340.8|13338.8|30
1651223240000|2022-04-29 09:07:20|13341.4|13339.4|13342.6|13340.6|13342.6|13340.6|13338.7|13336.7|27
1651223250000|2022-04-29 09:07:30|13342.7|13340.7|13341.2|13339.2|13343.2|13341.2|13340.4|13338.4|7
1651223260000|2022-04-29 09:07:40|13341.1|13339.1|13337.7|13335.7|13341.4|13339.4|13337.4|13335.4|11
1651223270000|2022-04-29 09:07:50|13337.6|13335.6|13337.4|13335.4|13337.8|13335.8|13335.8|13333.8|16
1651223280000|2022-04-29 09:08:00|13337.7|13335.7|13337.3|13335.3|13338.7|13336.7|13337.2|13335.2|10
1651223290000|2022-04-29 09:08:10|13337.8|13335.8|13336.2|13334.2|13337.8|13335.8|13336.2|13334.2|8
1651223300000|2022-04-29 09:08:20|13336.8|13334.8|13332.3|13330.3|13336.9|13334.9|13332.3|13330.3|38
1651223310000|2022-04-29 09:08:30|13332.2|13330.2|13331.1|13329.1|13332.7|13330.7|13329.6|13327.6|63
1651223320000|2022-04-29 09:08:40|13330.9|13328.9|13332.3|13330.3|13333.9|13331.9|13330.6|13328.6|24
1651223330000|2022-04-29 09:08:50|13332.4|13330.4|13331.3|13329.3|13333.7|13331.7|13331.3|13329.3|35
1651223340000|2022-04-29 09:09:00|13331.4|13329.4|13333.3|13331.3|13333.7|13331.7|13330.7|13328.7|10
1651223350000|2022-04-29 09:09:10|13333.4|13331.4|13335.9|13333.9|13336.4|13334.4|13333.1|13331.1|28
1651223360000|2022-04-29 09:09:20|13336.1|13334.1|13331.4|13329.4|13337.4|13335.4|13331.2|13329.2|31
1651223370000|2022-04-29 09:09:30|13330.9|13328.9|13331.6|13329.6|13331.8|13329.8|13329.2|13327.2|16
1651223380000|2022-04-29 09:09:40|13331.7|13329.7|13331.7|13329.7|13333.1|13331.1|13329.6|13327.6|36
1651223390000|2022-04-29 09:09:50|13331.6|13329.6|13334.2|13332.2|13335.1|13333.1|13331.6|13329.6|14
1651223400000|2022-04-29 09:10:00|13334.3|13332.3|13331.6|13329.6|13334.7|13332.7|13331.6|13329.6|21
1651223410000|2022-04-29 09:10:10|13331.7|13329.7|13329.9|13327.9|13332.4|13330.4|13329.8|13327.8|27
1651223420000|2022-04-29 09:10:20|13330.1|13328.1|13332.7|13330.7|13333.7|13331.7|13330.1|13328.1|14
1651223430000|2022-04-29 09:10:30|13332.6|13330.6|13330.3|13328.3|13332.6|13330.6|13330.2|13328.2|11
1651223440000|2022-04-29 09:10:40|13329.8|13327.8|13331.1|13329.1|13331.1|13329.1|13329.4|13327.4|11
1651223450000|2022-04-29 09:10:50|13331.2|13329.2|13329.2|13327.2|13332.2|13330.2|13328.9|13326.9|26
1651223460000|2022-04-29 09:11:00|13330.2|13328.2|13331.9|13329.9|13332.4|13330.4|13329.7|13327.7|11
1651223470000|2022-04-29 09:11:10|13332.1|13330.1|13331.9|13329.9|13332.2|13330.2|13331.2|13329.2|6
1651223480000|2022-04-29 09:11:20|13332.1|13330.1|13334.4|13332.4|13335.9|13333.9|13331.7|13329.7|36
1651223490000|2022-04-29 09:11:30|13334.3|13332.3|13335.3|13333.3|13336.3|13334.3|13333.2|13331.2|29
1651223500000|2022-04-29 09:11:40|13335.9|13333.9|13335.2|13333.2|13335.9|13333.9|13333.7|13331.7|17
1651223510000|2022-04-29 09:11:50|13335.1|13333.1|13334.4|13332.4|13336.4|13334.4|13334.3|13332.3|20
1651223520000|2022-04-29 09:12:00|13334.9|13332.9|13338.3|13336.3|13338.3|13336.3|13334.9|13332.9|35
1651223530000|2022-04-29 09:12:10|13338.4|13336.4|13340.1|13338.1|13341.1|13339.1|13337.2|13335.2|31
1651223540000|2022-04-29 09:12:20|13339.9|13337.9|13337.4|13335.4|13341.3|13339.3|13336.4|13334.4|17
1651223550000|2022-04-29 09:12:30|13337.6|13335.6|13335.6|13333.6|13338.4|13336.4|13335.4|13333.4|18
1651223560000|2022-04-29 09:12:40|13335.7|13333.7|13339.1|13337.1|13339.1|13337.1|13335.7|13333.7|10
1651223570000|2022-04-29 09:12:50|13338.9|13336.9|13337.4|13335.4|13339.3|13337.3|13336.4|13334.4|6
1651223580000|2022-04-29 09:13:00|13337.3|13335.3|13338.6|13336.6|13338.6|13336.6|13337.3|13335.3|17
1651223590000|2022-04-29 09:13:10|13337.7|13335.7|13335.4|13333.4|13337.9|13335.9|13335.4|13333.4|13
1651223600000|2022-04-29 09:13:20|13334.9|13332.9|13334.7|13332.7|13335.3|13333.3|13333.9|13331.9|13
1651223610000|2022-04-29 09:13:30|13334.8|13332.8|13336.2|13334.2|13336.2|13334.2|13334.6|13332.6|9
1651223620000|2022-04-29 09:13:40|13336.1|13334.1|13335.3|13333.3|13336.7|13334.7|13334.9|13332.9|4
1651223630000|2022-04-29 09:13:50|13335.2|13333.2|13337.9|13335.9|13338.6|13336.6|13334.4|13332.4|16
1651223640000|2022-04-29 09:14:00|13337.2|13335.2|13334.9|13332.9|13337.4|13335.4|13334.4|13332.4|30
1651223650000|2022-04-29 09:14:10|13335.1|13333.1|13329.9|13327.9|13335.1|13333.1|13329.6|13327.6|65
1651223660000|2022-04-29 09:14:20|13329.8|13327.8|13330.6|13328.6|13331.9|13329.9|13329.6|13327.6|18
1651223670000|2022-04-29 09:14:30|13330.7|13328.7|13332.6|13330.6|13332.6|13330.6|13330.4|13328.4|12
1651223680000|2022-04-29 09:14:40|13332.3|13330.3|13330.7|13328.7|13332.3|13330.3|13330.1|13328.1|18
1651223690000|2022-04-29 09:14:50|13330.6|13328.6|13328.7|13326.7|13331.2|13329.2|13328.3|13326.3|13
1651223700000|2022-04-29 09:15:00|13328.6|13326.6|13331.1|13329.1|13332.2|13330.2|13326.7|13324.7|63
1651223710000|2022-04-29 09:15:10|13331.2|13329.2|13330.2|13328.2|13331.6|13329.6|13326.9|13324.9|20
1651223720000|2022-04-29 09:15:20|13330.3|13328.3|13328.3|13326.3|13331.4|13329.4|13328.3|13326.3|11
1651223730000|2022-04-29 09:15:30|13328.4|13326.4|13328.4|13326.4|13330.2|13328.2|13327.9|13325.9|16
1651223740000|2022-04-29 09:15:40|13328.2|13326.2|13328.8|13326.8|13328.9|13326.9|13327.7|13325.7|7
1651223750000|2022-04-29 09:15:50|13328.6|13326.6|13324.6|13322.6|13328.7|13326.7|13324.6|13322.6|35
1651223760000|2022-04-29 09:16:00|13324.3|13322.3|13316.7|13314.7|13324.7|13322.7|13316.7|13314.7|195
1651223770000|2022-04-29 09:16:10|13316.6|13314.6|13318.1|13316.1|13319.1|13317.1|13316.4|13314.4|58
1651223780000|2022-04-29 09:16:20|13318.2|13316.2|13316.8|13314.8|13318.2|13316.2|13314.9|13312.9|46
1651223790000|2022-04-29 09:16:30|13316.6|13314.6|13317.7|13315.7|13319.4|13317.4|13316.4|13314.4|70
1651223800000|2022-04-29 09:16:40|13317.6|13315.6|13319.8|13317.8|13320.1|13318.1|13317.3|13315.3|15
1651223810000|2022-04-29 09:16:50|13319.9|13317.9|13319.1|13317.1|13320.3|13318.3|13319.1|13317.1|18
1651223820000|2022-04-29 09:17:00|13319.2|13317.2|13319.1|13317.1|13320.3|13318.3|13319.1|13317.1|17
1651223830000|2022-04-29 09:17:10|13318.9|13316.9|13318.4|13316.4|13320.4|13318.4|13318.1|13316.1|23
1651223840000|2022-04-29 09:17:20|13318.3|13316.3|13313.3|13311.3|13318.3|13316.3|13313.3|13311.3|58
1651223850000|2022-04-29 09:17:30|13313.2|13311.2|13312.1|13310.1|13314.2|13312.2|13311.4|13309.4|52
1651223860000|2022-04-29 09:17:40|13311.9|13309.9|13313.1|13311.1|13313.6|13311.6|13311.7|13309.7|23
1651223870000|2022-04-29 09:17:50|13312.9|13310.9|13318.2|13316.2|13319.9|13317.9|13312.8|13310.8|56
1651223880000|2022-04-29 09:18:00|13318.1|13316.1|13316.7|13314.7|13318.2|13316.2|13315.8|13313.8|20
1651223890000|2022-04-29 09:18:10|13316.6|13314.6|13318.1|13316.1|13318.2|13316.2|13316.2|13314.2|30
1651223900000|2022-04-29 09:18:20|13318.2|13316.2|13318.4|13316.4|13320.1|13318.1|13317.9|13315.9|21
1651223910000|2022-04-29 09:18:30|13319.1|13317.1|13319.6|13317.6|13319.9|13317.9|13318.9|13316.9|10
1651223920000|2022-04-29 09:18:40|13319.7|13317.7|13321.1|13319.1|13322.4|13320.4|13319.7|13317.7|18
1651223930000|2022-04-29 09:18:50|13320.8|13318.8|13321.6|13319.6|13322.6|13320.6|13320.3|13318.3|13
1651223940000|2022-04-29 09:19:00|13320.2|13318.2|13321.7|13319.7|13321.8|13319.8|13319.2|13317.2|14
1651223950000|2022-04-29 09:19:10|13321.6|13319.6|13322.6|13320.6|13323.1|13321.1|13321.2|13319.2|11
1651223960000|2022-04-29 09:19:20|13322.7|13320.7|13323.4|13321.4|13323.6|13321.6|13321.6|13319.6|32
1651223970000|2022-04-29 09:19:30|13323.6|13321.6|13327.1|13325.1|13327.1|13325.1|13323.2|13321.2|63
1651223980000|2022-04-29 09:19:40|13326.4|13324.4|13326.4|13324.4|13326.6|13324.6|13325.1|13323.1|17
1651223990000|2022-04-29 09:19:50|13326.2|13324.2|13324.3|13322.3|13326.7|13324.7|13323.9|13321.9|10
1651224000000|2022-04-29 09:20:00|13324.4|13322.4|13328.2|13326.2|13328.3|13326.3|13324.1|13322.1|19
1651224010000|2022-04-29 09:20:10|13329.1|13327.1|13325.1|13323.1|13329.3|13327.3|13324.9|13322.9|22
1651224020000|2022-04-29 09:20:20|13324.9|13322.9|13323.3|13321.3|13326.4|13324.4|13323.3|13321.3|16
1651224030000|2022-04-29 09:20:30|13323.4|13321.4|13321.3|13319.3|13324.2|13322.2|13321.2|13319.2|18
1651224040000|2022-04-29 09:20:40|13321.2|13319.2|13319.3|13317.3|13322.3|13320.3|13318.6|13316.6|20
1651224050000|2022-04-29 09:20:50|13319.6|13317.6|13322.3|13320.3|13322.3|13320.3|13319.6|13317.6|8
1651224060000|2022-04-29 09:21:00|13322.4|13320.4|13323.8|13321.8|13324.1|13322.1|13321.6|13319.6|6
1651224070000|2022-04-29 09:21:10|13323.7|13321.7|13325.6|13323.6|13325.6|13323.6|13323.4|13321.4|3
1651224080000|2022-04-29 09:21:20|13324.6|13322.6|13324.2|13322.2|13325.1|13323.1|13324.1|13322.1|4
1651224090000|2022-04-29 09:21:30|13324.3|13322.3|13326.4|13324.4|13326.4|13324.4|13324.1|13322.1|19
1651224100000|2022-04-29 09:21:40|13326.6|13324.6|13326.8|13324.8|13328.3|13326.3|13326.1|13324.1|11
1651224110000|2022-04-29 09:21:50|13326.7|13324.7|13328.7|13326.7|13328.7|13326.7|13326.7|13324.7|10
1651224120000|2022-04-29 09:22:00|13328.6|13326.6|13328.9|13326.9|13330.4|13328.4|13328.3|13326.3|20
1651224130000|2022-04-29 09:22:10|13329.3|13327.3|13329.8|13327.8|13329.9|13327.9|13328.6|13326.6|16
1651224140000|2022-04-29 09:22:20|13330.2|13328.2|13331.8|13329.8|13332.8|13330.8|13330.1|13328.1|24
1651224150000|2022-04-29 09:22:30|13331.9|13329.9|13334.3|13332.3|13335.4|13333.4|13331.8|13329.8|30
1651224160000|2022-04-29 09:22:40|13334.4|13332.4|13334.3|13332.3|13335.4|13333.4|13334.1|13332.1|34
1651224170000|2022-04-29 09:22:50|13334.2|13332.2|13332.8|13330.8|13334.2|13332.2|13332.7|13330.7|28
1651224180000|2022-04-29 09:23:00|13333.1|13331.1|13334.4|13332.4|13334.8|13332.8|13332.8|13330.8|8
1651224190000|2022-04-29 09:23:10|13334.3|13332.3|13335.3|13333.3|13336.1|13334.1|13334.2|13332.2|13
1651224200000|2022-04-29 09:23:20|13336.1|13334.1|13335.7|13333.7|13337.3|13335.3|13335.4|13333.4|27
1651224210000|2022-04-29 09:23:30|13335.8|13333.8|13337.1|13335.1|13337.4|13335.4|13335.2|13333.2|16
1651224220000|2022-04-29 09:23:40|13337.3|13335.3|13337.2|13335.2|13337.6|13335.6|13337.1|13335.1|7
1651224230000|2022-04-29 09:23:50|13337.1|13335.1|13336.2|13334.2|13337.6|13335.6|13335.8|13333.8|6
1651224240000|2022-04-29 09:24:00|13335.6|13333.6|13335.1|13333.1|13338.2|13336.2|13333.8|13331.8|65
1651224250000|2022-04-29 09:24:10|13334.8|13332.8|13333.9|13331.9|13335.3|13333.3|13333.6|13331.6|20
1651224260000|2022-04-29 09:24:20|13334.3|13332.3|13335.1|13333.1|13336.2|13334.2|13334.3|13332.3|10
1651224270000|2022-04-29 09:24:30|13334.9|13332.9|13332.7|13330.7|13335.1|13333.1|13332.7|13330.7|18
1651224280000|2022-04-29 09:24:40|13332.3|13330.3|13332.3|13330.3|13332.6|13330.6|13331.2|13329.2|19
1651224290000|2022-04-29 09:24:50|13332.2|13330.2|13331.8|13329.8|13332.3|13330.3|13331.3|13329.3|7
1651224300000|2022-04-29 09:25:00|13331.6|13329.6|13329.1|13327.1|13331.6|13329.6|13327.4|13325.4|26
1651224310000|2022-04-29 09:25:10|13329.4|13327.4|13329.3|13327.3|13330.4|13328.4|13328.3|13326.3|14
1651224320000|2022-04-29 09:25:20|13329.4|13327.4|13326.1|13324.1|13329.4|13327.4|13326.1|13324.1|13
1651224330000|2022-04-29 09:25:30|13325.9|13323.9|13325.8|13323.8|13327.1|13325.1|13325.3|13323.3|17
1651224340000|2022-04-29 09:25:40|13325.7|13323.7|13327.3|13325.3|13327.4|13325.4|13325.2|13323.2|8
1651224350000|2022-04-29 09:25:50|13327.2|13325.2|13322.3|13320.3|13327.2|13325.2|13322.3|13320.3|41
1651224360000|2022-04-29 09:26:00|13322.4|13320.4|13323.3|13321.3|13323.6|13321.6|13322.3|13320.3|17
1651224370000|2022-04-29 09:26:10|13323.4|13321.4|13320.3|13318.3|13323.8|13321.8|13318.1|13316.1|25
1651224380000|2022-04-29 09:26:20|13320.4|13318.4|13321.1|13319.1|13323.1|13321.1|13320.2|13318.2|29
1651224390000|2022-04-29 09:26:30|13320.9|13318.9|13321.1|13319.1|13321.6|13319.6|13319.9|13317.9|5
1651224400000|2022-04-29 09:26:40|13321.2|13319.2|13320.8|13318.8|13322.1|13320.1|13320.6|13318.6|3
1651224410000|2022-04-29 09:26:50|13320.9|13318.9|13318.7|13316.7|13321.8|13319.8|13318.6|13316.6|18
1651224420000|2022-04-29 09:27:00|13318.3|13316.3|13320.8|13318.8|13320.8|13318.8|13318.1|13316.1|36
1651224430000|2022-04-29 09:27:10|13321.1|13319.1|13318.8|13316.8|13321.1|13319.1|13318.7|13316.7|11
1651224440000|2022-04-29 09:27:20|13318.9|13316.9|13319.6|13317.6|13320.1|13318.1|13318.3|13316.3|12
1651224450000|2022-04-29 09:27:30|13319.3|13317.3|13314.7|13312.7|13319.7|13317.7|13314.3|13312.3|43
1651224460000|2022-04-29 09:27:40|13314.8|13312.8|13316.9|13314.9|13317.3|13315.3|13314.6|13312.6|16
1651224470000|2022-04-29 09:27:50|13316.8|13314.8|13314.8|13312.8|13316.9|13314.9|13314.3|13312.3|29
1651224480000|2022-04-29 09:28:00|13314.7|13312.7|13313.4|13311.4|13314.9|13312.9|13313.3|13311.3|27
1651224490000|2022-04-29 09:28:10|13313.3|13311.3|13312.2|13310.2|13313.3|13311.3|13310.4|13308.4|92
1651224500000|2022-04-29 09:28:20|13312.3|13310.3|13314.2|13312.2|13314.3|13312.3|13312.1|13310.1|20
1651224510000|2022-04-29 09:28:30|13313.9|13311.9|13311.9|13309.9|13313.9|13311.9|13311.1|13309.1|26
1651224520000|2022-04-29 09:28:40|13312.1|13310.1|13314.3|13312.3|13314.6|13312.6|13312.1|13310.1|24
1651224530000|2022-04-29 09:28:50|13314.4|13312.4|13315.3|13313.3|13315.4|13313.4|13314.1|13312.1|19
1651224540000|2022-04-29 09:29:00|13315.2|13313.2|13316.4|13314.4|13317.3|13315.3|13314.7|13312.7|39
1651224550000|2022-04-29 09:29:10|13316.6|13314.6|13319.8|13317.8|13320.1|13318.1|13316.2|13314.2|23
1651224560000|2022-04-29 09:29:20|13319.9|13317.9|13318.6|13316.6|13320.1|13318.1|13318.6|13316.6|22
1651224570000|2022-04-29 09:29:30|13318.7|13316.7|13319.7|13317.7|13321.2|13319.2|13318.6|13316.6|15
1651224580000|2022-04-29 09:29:40|13319.8|13317.8|13316.8|13314.8|13320.3|13318.3|13316.8|13314.8|21
1651224590000|2022-04-29 09:29:50|13315.7|13313.7|13314.1|13312.1|13315.7|13313.7|13313.9|13311.9|20
1651224600000|2022-04-29 09:30:00|13313.9|13311.9|13316.1|13314.1|13316.6|13314.6|13312.8|13310.8|59
1651224610000|2022-04-29 09:30:10|13314.3|13312.3|13316.4|13314.4|13316.8|13314.8|13312.9|13310.9|46
1651224620000|2022-04-29 09:30:20|13316.3|13314.3|13315.6|13313.6|13316.4|13314.4|13315.1|13313.1|12
1651224630000|2022-04-29 09:30:30|13315.3|13313.3|13311.8|13309.8|13315.6|13313.6|13311.3|13309.3|41
1651224640000|2022-04-29 09:30:40|13311.7|13309.7|13316.3|13314.3|13317.1|13315.1|13311.6|13309.6|27
1651224650000|2022-04-29 09:30:50|13316.1|13314.1|13316.2|13314.2|13317.6|13315.6|13316.1|13314.1|5
1651224660000|2022-04-29 09:31:00|13316.3|13314.3|13314.6|13312.6|13319.2|13317.2|13314.3|13312.3|28
1651224670000|2022-04-29 09:31:10|13314.4|13312.4|13316.3|13314.3|13316.3|13314.3|13314.1|13312.1|5
1651224680000|2022-04-29 09:31:20|13316.4|13314.4|13316.1|13314.1|13316.7|13314.7|13315.3|13313.3|3
1651224690000|2022-04-29 09:31:30|13315.9|13313.9|13312.3|13310.3|13315.9|13313.9|13311.6|13309.6|50
1651224700000|2022-04-29 09:31:40|13312.4|13310.4|13306.8|13304.8|13313.1|13311.1|13306.7|13304.7|112
1651224710000|2022-04-29 09:31:50|13306.7|13304.7|13310.2|13308.2|13310.6|13308.6|13306.7|13304.7|50
1651224720000|2022-04-29 09:32:00|13310.4|13308.4|13309.2|13307.2|13310.9|13308.9|13308.8|13306.8|45
1651224730000|2022-04-29 09:32:10|13309.4|13307.4|13310.6|13308.6|13311.3|13309.3|13308.9|13306.9|9
1651224740000|2022-04-29 09:32:20|13310.8|13308.8|13311.6|13309.6|13312.1|13310.1|13310.6|13308.6|14
1651224750000|2022-04-29 09:32:30|13311.7|13309.7|13312.9|13310.9|13312.9|13310.9|13311.7|13309.7|27
1651224760000|2022-04-29 09:32:40|13313.3|13311.3|13315.6|13313.6|13316.4|13314.4|13313.3|13311.3|28
1651224770000|2022-04-29 09:32:50|13315.3|13313.3|13320.1|13318.1|13320.1|13318.1|13315.3|13313.3|68
1651224780000|2022-04-29 09:33:00|13319.9|13317.9|13325.3|13323.3|13326.1|13324.1|13319.4|13317.4|65
1651224790000|2022-04-29 09:33:10|13325.6|13323.6|13326.3|13324.3|13326.6|13324.6|13323.6|13321.6|38
1651224800000|2022-04-29 09:33:20|13326.4|13324.4|13328.4|13326.4|13328.4|13326.4|13325.7|13323.7|27
1651224810000|2022-04-29 09:33:30|13328.3|13326.3|13324.3|13322.3|13329.3|13327.3|13324.1|13322.1|40
1651224820000|2022-04-29 09:33:40|13324.2|13322.2|13322.1|13320.1|13324.8|13322.8|13321.6|13319.6|21
1651224830000|2022-04-29 09:33:50|13321.9|13319.9|13316.7|13314.7|13322.2|13320.2|13315.9|13313.9|47
1651224840000|2022-04-29 09:34:00|13316.6|13314.6|13318.3|13316.3|13318.7|13316.7|13315.6|13313.6|21
1651224850000|2022-04-29 09:34:10|13318.2|13316.2|13316.2|13314.2|13318.6|13316.6|13316.2|13314.2|6
1651224860000|2022-04-29 09:34:20|13316.1|13314.1|13318.6|13316.6|13318.6|13316.6|13315.6|13313.6|18
1651224870000|2022-04-29 09:34:30|13318.4|13316.4|13316.3|13314.3|13318.4|13316.4|13316.3|13314.3|5
1651224880000|2022-04-29 09:34:40|13316.2|13314.2|13313.4|13311.4|13316.6|13314.6|13312.9|13310.9|22
1651224890000|2022-04-29 09:34:50|13313.6|13311.6|13314.1|13312.1|13314.7|13312.7|13313.6|13311.6|15
1651224900000|2022-04-29 09:35:00|13313.9|13311.9|13311.8|13309.8|13314.3|13312.3|13309.7|13307.7|40
1651224910000|2022-04-29 09:35:10|13311.7|13309.7|13311.9|13309.9|13312.3|13310.3|13311.2|13309.2|15
1651224920000|2022-04-29 09:35:20|13311.8|13309.8|13314.4|13312.4|13316.3|13314.3|13311.2|13309.2|18
1651224930000|2022-04-29 09:35:30|13314.3|13312.3|13317.3|13315.3|13318.1|13316.1|13314.2|13312.2|27
1651224940000|2022-04-29 09:35:40|13316.9|13314.9|13313.7|13311.7|13316.9|13314.9|13313.7|13311.7|7
1651224950000|2022-04-29 09:35:50|13313.6|13311.6|13313.7|13311.7|13314.4|13312.4|13312.7|13310.7|5
1651224960000|2022-04-29 09:36:00|13313.8|13311.8|13314.3|13312.3|13314.3|13312.3|13313.1|13311.1|5
1651224970000|2022-04-29 09:36:10|13314.8|13312.8|13316.1|13314.1|13316.4|13314.4|13314.2|13312.2|17
1651224980000|2022-04-29 09:36:20|13315.9|13313.9|13312.1|13310.1|13317.4|13315.4|13312.1|13310.1|14
1651224990000|2022-04-29 09:36:30|13312.2|13310.2|13312.4|13310.4|13313.8|13311.8|13312.1|13310.1|12
1651225000000|2022-04-29 09:36:40|13312.6|13310.6|13310.6|13308.6|13312.6|13310.6|13310.4|13308.4|17
1651225010000|2022-04-29 09:36:50|13310.7|13308.7|13316.1|13314.1|13316.1|13314.1|13310.6|13308.6|54
1651225020000|2022-04-29 09:37:00|13316.2|13314.2|13316.3|13314.3|13316.4|13314.4|13314.9|13312.9|15
1651225030000|2022-04-29 09:37:10|13316.4|13314.4|13320.8|13318.8|13321.1|13319.1|13316.3|13314.3|80
1651225040000|2022-04-29 09:37:20|13320.7|13318.7|13317.6|13315.6|13322.9|13320.9|13317.2|13315.2|45
1651225050000|2022-04-29 09:37:30|13317.8|13315.8|13318.6|13316.6|13320.1|13318.1|13317.8|13315.8|12
1651225060000|2022-04-29 09:37:40|13318.4|13316.4|13316.4|13314.4|13318.4|13316.4|13316.2|13314.2|12
1651225070000|2022-04-29 09:37:50|13316.6|13314.6|13320.1|13318.1|13320.1|13318.1|13316.1|13314.1|7
1651225080000|2022-04-29 09:38:00|13320.2|13318.2|13319.8|13317.8|13320.6|13318.6|13319.4|13317.4|18
1651225090000|2022-04-29 09:38:10|13319.7|13317.7|13313.9|13311.9|13319.7|13317.7|13313.4|13311.4|36
1651225100000|2022-04-29 09:38:20|13314.1|13312.1|13314.8|13312.8|13316.3|13314.3|13314.1|13312.1|12
1651225110000|2022-04-29 09:38:30|13314.9|13312.9|13317.4|13315.4|13318.6|13316.6|13314.8|13312.8|23
1651225120000|2022-04-29 09:38:40|13317.6|13315.6|13320.8|13318.8|13321.2|13319.2|13316.7|13314.7|20
1651225130000|2022-04-29 09:38:50|13320.3|13318.3|13322.4|13320.4|13322.7|13320.7|13320.3|13318.3|30
1651225140000|2022-04-29 09:39:00|13322.6|13320.6|13323.1|13321.1|13324.2|13322.2|13322.3|13320.3|16
1651225150000|2022-04-29 09:39:10|13322.8|13320.8|13325.1|13323.1|13325.1|13323.1|13322.2|13320.2|25
1651225160000|2022-04-29 09:39:20|13325.3|13323.3|13325.8|13323.8|13325.9|13323.9|13323.6|13321.6|15
1651225170000|2022-04-29 09:39:30|13326.1|13324.1|13323.6|13321.6|13326.6|13324.6|13323.6|13321.6|11
1651225180000|2022-04-29 09:39:40|13323.7|13321.7|13326.2|13324.2|13326.3|13324.3|13323.6|13321.6|17
1651225190000|2022-04-29 09:39:50|13326.1|13324.1|13324.8|13322.8|13327.1|13325.1|13324.3|13322.3|8
1651225200000|2022-04-29 09:40:00|13324.4|13322.4|13319.3|13317.3|13324.7|13322.7|13316.1|13314.1|109
1651225210000|2022-04-29 09:40:10|13319.2|13317.2|13321.8|13319.8|13321.9|13319.9|13318.9|13316.9|16
1651225220000|2022-04-29 09:40:20|13321.9|13319.9|13314.8|13312.8|13322.1|13320.1|13314.6|13312.6|37
1651225230000|2022-04-29 09:40:30|13314.7|13312.7|13316.1|13314.1|13316.6|13314.6|13314.7|13312.7|10
1651225240000|2022-04-29 09:40:40|13315.9|13313.9|13313.1|13311.1|13316.6|13314.6|13312.8|13310.8|27
1651225250000|2022-04-29 09:40:50|13312.8|13310.8|13314.8|13312.8|13316.3|13314.3|13312.8|13310.8|26
1651225260000|2022-04-29 09:41:00|13315.3|13313.3|13317.8|13315.8|13317.9|13315.9|13314.8|13312.8|14
1651225270000|2022-04-29 09:41:10|13318.3|13316.3|13320.2|13318.2|13321.2|13319.2|13317.8|13315.8|13
1651225280000|2022-04-29 09:41:20|13318.8|13316.8|13316.9|13314.9|13318.8|13316.8|13316.3|13314.3|25
1651225290000|2022-04-29 09:41:30|13316.8|13314.8|13317.3|13315.3|13317.6|13315.6|13314.8|13312.8|16
1651225300000|2022-04-29 09:41:40|13317.8|13315.8|13317.2|13315.2|13319.1|13317.1|13317.2|13315.2|5
1651225310000|2022-04-29 09:41:50|13317.3|13315.3|13316.8|13314.8|13317.3|13315.3|13315.6|13313.6|13
1651225320000|2022-04-29 09:42:00|13316.9|13314.9|13316.4|13314.4|13316.9|13314.9|13312.8|13310.8|11
1651225330000|2022-04-29 09:42:10|13315.9|13313.9|13315.6|13313.6|13316.4|13314.4|13315.2|13313.2|4
1651225340000|2022-04-29 09:42:20|13315.4|13313.4|13309.9|13307.9|13315.6|13313.6|13309.4|13307.4|32
1651225350000|2022-04-29 09:42:30|13309.7|13307.7|13309.7|13307.7|13310.1|13308.1|13308.1|13306.1|34
1651225360000|2022-04-29 09:42:40|13309.6|13307.6|13310.1|13308.1|13310.2|13308.2|13308.1|13306.1|16
1651225370000|2022-04-29 09:42:50|13309.7|13307.7|13309.4|13307.4|13310.7|13308.7|13308.4|13306.4|24
1651225380000|2022-04-29 09:43:00|13309.3|13307.3|13310.2|13308.2|13310.8|13308.8|13308.3|13306.3|16
1651225390000|2022-04-29 09:43:10|13310.3|13308.3|13313.3|13311.3|13313.4|13311.4|13310.2|13308.2|16
1651225400000|2022-04-29 09:43:20|13312.8|13310.8|13312.7|13310.7|13313.2|13311.2|13311.3|13309.3|15
1651225410000|2022-04-29 09:43:30|13312.8|13310.8|13314.2|13312.2|13315.2|13313.2|13312.2|13310.2|19
1651225420000|2022-04-29 09:43:40|13314.4|13312.4|13313.9|13311.9|13314.4|13312.4|13311.7|13309.7|6
1651225430000|2022-04-29 09:43:50|13314.1|13312.1|13316.9|13314.9|13317.3|13315.3|13313.7|13311.7|21
1651225440000|2022-04-29 09:44:00|13317.1|13315.1|13319.9|13317.9|13320.2|13318.2|13317.1|13315.1|20
1651225450000|2022-04-29 09:44:10|13320.3|13318.3|13317.8|13315.8|13320.3|13318.3|13317.4|13315.4|24
1651225460000|2022-04-29 09:44:20|13317.7|13315.7|13319.4|13317.4|13319.7|13317.7|13316.9|13314.9|10
1651225470000|2022-04-29 09:44:30|13319.3|13317.3|13317.8|13315.8|13319.6|13317.6|13316.6|13314.6|3
1651225480000|2022-04-29 09:44:40|13317.7|13315.7|13317.9|13315.9|13319.6|13317.6|13317.2|13315.2|9
1651225490000|2022-04-29 09:44:50|13318.1|13316.1|13316.6|13314.6|13319.3|13317.3|13315.3|13313.3|29
1651225500000|2022-04-29 09:45:00|13316.4|13314.4|13312.4|13310.4|13316.6|13314.6|13312.2|13310.2|12
1651225510000|2022-04-29 09:45:10|13312.6|13310.6|13313.9|13311.9|13314.9|13312.9|13310.6|13308.6|13
1651225520000|2022-04-29 09:45:20|13313.8|13311.8|13313.9|13311.9|13316.6|13314.6|13313.6|13311.6|11
1651225530000|2022-04-29 09:45:30|13314.1|13312.1|13316.6|13314.6|13316.6|13314.6|13313.1|13311.1|14
1651225540000|2022-04-29 09:45:40|13316.3|13314.3|13316.3|13314.3|13316.4|13314.4|13315.8|13313.8|12
1651225550000|2022-04-29 09:45:50|13315.1|13313.1|13315.8|13313.8|13316.1|13314.1|13314.1|13312.1|7
1651225560000|2022-04-29 09:46:00|13315.3|13313.3|13312.1|13310.1|13316.1|13314.1|13311.9|13309.9|15
1651225570000|2022-04-29 09:46:10|13311.7|13309.7|13309.6|13307.6|13313.2|13311.2|13309.6|13307.6|37
1651225580000|2022-04-29 09:46:20|13309.3|13307.3|13311.7|13309.7|13312.2|13310.2|13309.2|13307.2|24
1651225590000|2022-04-29 09:46:30|13311.9|13309.9|13311.8|13309.8|13312.1|13310.1|13310.4|13308.4|4
1651225600000|2022-04-29 09:46:40|13311.6|13309.6|13316.3|13314.3|13316.3|13314.3|13311.6|13309.6|11
1651225610000|2022-04-29 09:46:50|13316.4|13314.4|13313.4|13311.4|13316.7|13314.7|13312.8|13310.8|17
1651225620000|2022-04-29 09:47:00|13313.6|13311.6|13311.2|13309.2|13315.1|13313.1|13310.7|13308.7|21
1651225630000|2022-04-29 09:47:10|13311.3|13309.3|13311.4|13309.4|13312.9|13310.9|13310.8|13308.8|4
1651225640000|2022-04-29 09:47:20|13311.6|13309.6|13313.2|13311.2|13313.6|13311.6|13311.1|13309.1|9
1651225650000|2022-04-29 09:47:30|13313.3|13311.3|13313.2|13311.2|13313.8|13311.8|13312.3|13310.3|8
1651225660000|2022-04-29 09:47:40|13312.8|13310.8|13310.6|13308.6|13312.9|13310.9|13310.1|13308.1|20
1651225670000|2022-04-29 09:47:50|13310.8|13308.8|13313.6|13311.6|13313.8|13311.8|13310.8|13308.8|22
1651225680000|2022-04-29 09:48:00|13313.3|13311.3|13316.4|13314.4|13317.3|13315.3|13313.3|13311.3|15
1651225690000|2022-04-29 09:48:10|13316.6|13314.6|13315.3|13313.3|13317.3|13315.3|13315.3|13313.3|16
1651225700000|2022-04-29 09:48:20|13316.1|13314.1|13317.6|13315.6|13317.7|13315.7|13315.8|13313.8|13
1651225710000|2022-04-29 09:48:30|13317.4|13315.4|13319.1|13317.1|13319.3|13317.3|13316.7|13314.7|18
1651225720000|2022-04-29 09:48:40|13318.9|13316.9|13318.4|13316.4|13319.8|13317.8|13318.2|13316.2|5
1651225730000|2022-04-29 09:48:50|13318.6|13316.6|13318.1|13316.1|13318.9|13316.9|13316.3|13314.3|19
1651225740000|2022-04-29 09:49:00|13318.3|13316.3|13315.3|13313.3|13319.2|13317.2|13315.3|13313.3|8
1651225750000|2022-04-29 09:49:10|13315.4|13313.4|13315.9|13313.9|13316.2|13314.2|13314.7|13312.7|9
1651225760000|2022-04-29 09:49:20|13315.7|13313.7|13317.7|13315.7|13317.7|13315.7|13315.7|13313.7|9
1651225770000|2022-04-29 09:49:30|13317.6|13315.6|13317.3|13315.3|13320.6|13318.6|13317.2|13315.2|36
1651225780000|2022-04-29 09:49:40|13317.2|13315.2|13319.6|13317.6|13319.6|13317.6|13316.9|13314.9|11
1651225790000|2022-04-29 09:49:50|13319.3|13317.3|13318.4|13316.4|13320.3|13318.3|13316.1|13314.1|18
1651225800000|2022-04-29 09:50:00|13319.3|13317.3|13320.1|13318.1|13320.3|13318.3|13318.3|13316.3|18
1651225810000|2022-04-29 09:50:10|13319.9|13317.9|13320.6|13318.6|13320.8|13318.8|13319.3|13317.3|18
1651225820000|2022-04-29 09:50:20|13320.7|13318.7|13322.7|13320.7|13322.7|13320.7|13320.4|13318.4|14
1651225830000|2022-04-29 09:50:30|13322.9|13320.9|13318.4|13316.4|13323.2|13321.2|13318.2|13316.2|44
1651225840000|2022-04-29 09:50:40|13318.6|13316.6|13317.3|13315.3|13319.1|13317.1|13316.7|13314.7|19
1651225850000|2022-04-29 09:50:50|13317.9|13315.9|13318.3|13316.3|13318.6|13316.6|13317.2|13315.2|8
1651225860000|2022-04-29 09:51:00|13318.2|13316.2|13315.1|13313.1|13318.2|13316.2|13314.8|13312.8|18
1651225870000|2022-04-29 09:51:10|13314.9|13312.9|13314.9|13312.9|13316.6|13314.6|13314.4|13312.4|8
1651225880000|2022-04-29 09:51:20|13315.1|13313.1|13316.1|13314.1|13316.6|13314.6|13312.7|13310.7|24
1651225890000|2022-04-29 09:51:30|13316.2|13314.2|13314.3|13312.3|13316.7|13314.7|13314.1|13312.1|26
1651225900000|2022-04-29 09:51:40|13314.4|13312.4|13312.2|13310.2|13314.4|13312.4|13312.2|13310.2|16
1651225910000|2022-04-29 09:51:50|13312.3|13310.3|13308.6|13306.6|13312.7|13310.7|13306.6|13304.6|80
1651225920000|2022-04-29 09:52:00|13308.4|13306.4|13311.1|13309.1|13311.4|13309.4|13308.4|13306.4|28
1651225930000|2022-04-29 09:52:10|13310.6|13308.6|13310.7|13308.7|13311.7|13309.7|13310.1|13308.1|34
1651225940000|2022-04-29 09:52:20|13310.6|13308.6|13314.3|13312.3|13316.3|13314.3|13310.3|13308.3|37
1651225950000|2022-04-29 09:52:30|13314.4|13312.4|13316.7|13314.7|13316.8|13314.8|13313.9|13311.9|14
1651225960000|2022-04-29 09:52:40|13316.8|13314.8|13315.9|13313.9|13317.3|13315.3|13315.2|13313.2|23
1651225970000|2022-04-29 09:52:50|13315.8|13313.8|13316.7|13314.7|13317.4|13315.4|13314.1|13312.1|41
1651225980000|2022-04-29 09:53:00|13316.8|13314.8|13314.1|13312.1|13316.9|13314.9|13312.9|13310.9|13
1651225990000|2022-04-29 09:53:10|13313.8|13311.8|13316.1|13314.1|13316.4|13314.4|13313.8|13311.8|18
1651226000000|2022-04-29 09:53:20|13315.9|13313.9|13313.1|13311.1|13316.1|13314.1|13313.1|13311.1|18
1651226010000|2022-04-29 09:53:30|13313.2|13311.2|13312.3|13310.3|13314.1|13312.1|13312.1|13310.1|16
1651226020000|2022-04-29 09:53:40|13312.8|13310.8|13312.6|13310.6|13313.3|13311.3|13311.9|13309.9|3
1651226030000|2022-04-29 09:53:50|13312.7|13310.7|13314.1|13312.1|13314.2|13312.2|13312.2|13310.2|8
1651226040000|2022-04-29 09:54:00|13314.3|13312.3|13311.9|13309.9|13314.3|13312.3|13311.7|13309.7|6
1651226050000|2022-04-29 09:54:10|13311.8|13309.8|13311.9|13309.9|13312.6|13310.6|13308.8|13306.8|35
1651226060000|2022-04-29 09:54:20|13312.6|13310.6|13312.8|13310.8|13313.2|13311.2|13311.4|13309.4|16
1651226070000|2022-04-29 09:54:30|13313.4|13311.4|13314.6|13312.6|13314.9|13312.9|13312.8|13310.8|9
1651226080000|2022-04-29 09:54:40|13314.7|13312.7|13315.6|13313.6|13317.3|13315.3|13312.9|13310.9|21
1651226090000|2022-04-29 09:54:50|13315.7|13313.7|13311.8|13309.8|13315.8|13313.8|13311.6|13309.6|18
1651226100000|2022-04-29 09:55:00|13312.1|13310.1|13311.6|13309.6|13312.8|13310.8|13311.6|13309.6|12
1651226110000|2022-04-29 09:55:10|13311.1|13309.1|13312.8|13310.8|13314.8|13312.8|13311.1|13309.1|28
1651226120000|2022-04-29 09:55:20|13312.7|13310.7|13314.4|13312.4|13314.4|13312.4|13312.6|13310.6|10
1651226130000|2022-04-29 09:55:30|13314.3|13312.3|13315.9|13313.9|13316.3|13314.3|13313.6|13311.6|11
1651226140000|2022-04-29 09:55:40|13316.1|13314.1|13317.3|13315.3|13317.4|13315.4|13315.1|13313.1|22
1651226150000|2022-04-29 09:55:50|13317.6|13315.6|13315.9|13313.9|13318.4|13316.4|13315.9|13313.9|33
1651226160000|2022-04-29 09:56:00|13315.8|13313.8|13318.1|13316.1|13318.8|13316.8|13315.8|13313.8|34
1651226170000|2022-04-29 09:56:10|13318.2|13316.2|13319.4|13317.4|13319.6|13317.6|13317.6|13315.6|16
1651226180000|2022-04-29 09:56:20|13319.3|13317.3|13317.1|13315.1|13319.8|13317.8|13316.3|13314.3|15
1651226190000|2022-04-29 09:56:30|13317.2|13315.2|13315.3|13313.3|13318.2|13316.2|13315.2|13313.2|8
1651226200000|2022-04-29 09:56:40|13315.6|13313.6|13312.6|13310.6|13315.8|13313.8|13311.8|13309.8|11
1651226210000|2022-04-29 09:56:50|13312.4|13310.4|13312.3|13310.3|13312.8|13310.8|13312.3|13310.3|5
1651226220000|2022-04-29 09:57:00|13312.6|13310.6|13310.6|13308.6|13312.7|13310.7|13309.7|13307.7|32
1651226230000|2022-04-29 09:57:10|13309.9|13307.9|13308.6|13306.6|13310.7|13308.7|13308.4|13306.4|31
1651226240000|2022-04-29 09:57:20|13308.7|13306.7|13307.8|13305.8|13309.8|13307.8|13307.7|13305.7|16
1651226250000|2022-04-29 09:57:30|13307.9|13305.9|13308.3|13306.3|13308.4|13306.4|13307.6|13305.6|9
1651226260000|2022-04-29 09:57:40|13308.7|13306.7|13308.1|13306.1|13308.7|13306.7|13307.3|13305.3|13
1651226270000|2022-04-29 09:57:50|13308.3|13306.3|13310.2|13308.2|13310.6|13308.6|13308.3|13306.3|29
1651226280000|2022-04-29 09:58:00|13310.1|13308.1|13306.3|13304.3|13310.9|13308.9|13305.4|13303.4|57
1651226290000|2022-04-29 09:58:10|13306.2|13304.2|13306.6|13304.6|13307.9|13305.9|13306.1|13304.1|19
1651226300000|2022-04-29 09:58:20|13306.4|13304.4|13308.9|13306.9|13308.9|13306.9|13305.3|13303.3|25
1651226310000|2022-04-29 09:58:30|13308.8|13306.8|13309.6|13307.6|13310.3|13308.3|13308.8|13306.8|17
1651226320000|2022-04-29 09:58:40|13309.4|13307.4|13311.6|13309.6|13311.6|13309.6|13309.4|13307.4|6
1651226330000|2022-04-29 09:58:50|13311.7|13309.7|13311.1|13309.1|13311.7|13309.7|13310.6|13308.6|7
1651226340000|2022-04-29 09:59:00|13308.9|13306.9|13306.4|13304.4|13310.1|13308.1|13306.3|13304.3|24
1651226350000|2022-04-29 09:59:10|13306.3|13304.3|13307.6|13305.6|13308.6|13306.6|13306.3|13304.3|13
1651226360000|2022-04-29 09:59:20|13307.7|13305.7|13310.3|13308.3|13310.3|13308.3|13307.3|13305.3|13
1651226370000|2022-04-29 09:59:30|13310.6|13308.6|13313.2|13311.2|13313.8|13311.8|13309.7|13307.7|31
1651226380000|2022-04-29 09:59:40|13313.1|13311.1|13317.3|13315.3|13317.8|13315.8|13312.2|13310.2|58
1651226390000|2022-04-29 09:59:50|13317.7|13315.7|13318.6|13316.6|13318.8|13316.8|13316.8|13314.8|16
1651226400000|2022-04-29 10:00:00|13318.3|13316.3|13315.1|13313.1|13320.8|13318.8|13315.1|13313.1|43
1651226410000|2022-04-29 10:00:10|13315.2|13313.2|13319.4|13317.4|13319.8|13317.8|13315.2|13313.2|38
1651226420000|2022-04-29 10:00:20|13318.8|13316.8|13323.6|13321.6|13323.8|13321.8|13318.8|13316.8|76
1651226430000|2022-04-29 10:00:30|13323.7|13321.7|13326.8|13324.8|13327.8|13325.8|13322.9|13320.9|91
1651226440000|2022-04-29 10:00:40|13326.9|13324.9|13325.8|13323.8|13328.6|13326.6|13324.3|13322.3|72
1651226450000|2022-04-29 10:00:50|13325.6|13323.6|13324.2|13322.2|13326.6|13324.6|13323.4|13321.4|34
1651226460000|2022-04-29 10:01:00|13325.3|13323.3|13327.3|13325.3|13327.9|13325.9|13324.7|13322.7|27
1651226470000|2022-04-29 10:01:10|13327.4|13325.4|13328.7|13326.7|13330.8|13328.8|13327.3|13325.3|45
1651226480000|2022-04-29 10:01:20|13328.3|13326.3|13330.6|13328.6|13331.9|13329.9|13328.3|13326.3|42
1651226490000|2022-04-29 10:01:30|13330.3|13328.3|13332.6|13330.6|13333.2|13331.2|13328.8|13326.8|31
1651226500000|2022-04-29 10:01:40|13332.1|13330.1|13330.6|13328.6|13332.2|13330.2|13329.7|13327.7|33
1651226510000|2022-04-29 10:01:50|13330.4|13328.4|13329.7|13327.7|13331.1|13329.1|13329.7|13327.7|17
1651226520000|2022-04-29 10:02:00|13329.8|13327.8|13331.7|13329.7|13332.4|13330.4|13329.4|13327.4|31
1651226530000|2022-04-29 10:02:10|13331.6|13329.6|13333.3|13331.3|13333.9|13331.9|13329.8|13327.8|88
1651226540000|2022-04-29 10:02:20|13333.2|13331.2|13333.8|13331.8|13335.4|13333.4|13333.2|13331.2|34
1651226550000|2022-04-29 10:02:30|13333.7|13331.7|13333.8|13331.8|13335.3|13333.3|13331.4|13329.4|44
1651226560000|2022-04-29 10:02:40|13333.6|13331.6|13334.8|13332.8|13335.2|13333.2|13332.9|13330.9|12
1651226570000|2022-04-29 10:02:50|13334.9|13332.9|13337.4|13335.4|13337.4|13335.4|13334.7|13332.7|38
1651226580000|2022-04-29 10:03:00|13337.6|13335.6|13339.3|13337.3|13339.4|13337.4|13336.6|13334.6|75
1651226590000|2022-04-29 10:03:10|13339.1|13337.1|13340.3|13338.3|13340.9|13338.9|13339.1|13337.1|39
1651226600000|2022-04-29 10:03:20|13340.2|13338.2|13339.3|13337.3|13341.7|13339.7|13337.2|13335.2|108
1651226610000|2022-04-29 10:03:30|13338.9|13336.9|13337.1|13335.1|13339.4|13337.4|13335.9|13333.9|37
1651226620000|2022-04-29 10:03:40|13336.9|13334.9|13336.6|13334.6|13338.6|13336.6|13335.9|13333.9|33
1651226630000|2022-04-29 10:03:50|13336.7|13334.7|13334.8|13332.8|13336.9|13334.9|13334.7|13332.7|44
1651226640000|2022-04-29 10:04:00|13334.7|13332.7|13333.3|13331.3|13334.7|13332.7|13333.2|13331.2|26
1651226650000|2022-04-29 10:04:10|13333.4|13331.4|13334.1|13332.1|13337.8|13335.8|13333.4|13331.4|30
1651226660000|2022-04-29 10:04:20|13333.7|13331.7|13332.7|13330.7|13334.1|13332.1|13332.7|13330.7|13
1651226670000|2022-04-29 10:04:30|13332.6|13330.6|13333.8|13331.8|13334.2|13332.2|13332.6|13330.6|19
1651226680000|2022-04-29 10:04:40|13333.9|13331.9|13332.6|13330.6|13335.8|13333.8|13332.6|13330.6|9
1651226690000|2022-04-29 10:04:50|13332.8|13330.8|13333.1|13331.1|13333.2|13331.2|13331.9|13329.9|32
1651226700000|2022-04-29 10:05:00|13332.9|13330.9|13330.8|13328.8|13333.1|13331.1|13328.9|13326.9|44
1651226710000|2022-04-29 10:05:10|13330.9|13328.9|13330.7|13328.7|13330.9|13328.9|13329.2|13327.2|10
1651226720000|2022-04-29 10:05:20|13330.6|13328.6|13330.9|13328.9|13330.9|13328.9|13330.1|13328.1|4
1651226730000|2022-04-29 10:05:30|13330.7|13328.7|13327.3|13325.3|13330.7|13328.7|13327.3|13325.3|20
1651226740000|2022-04-29 10:05:40|13327.2|13325.2|13327.7|13325.7|13328.3|13326.3|13327.2|13325.2|29
1651226750000|2022-04-29 10:05:50|13328.1|13326.1|13331.1|13329.1|13331.6|13329.6|13328.1|13326.1|24
1651226760000|2022-04-29 10:06:00|13330.8|13328.8|13330.2|13328.2|13331.1|13329.1|13330.1|13328.1|15
1651226770000|2022-04-29 10:06:10|13330.3|13328.3|13330.8|13328.8|13333.8|13331.8|13330.3|13328.3|37
1651226780000|2022-04-29 10:06:20|13330.7|13328.7|13331.3|13329.3|13331.3|13329.3|13330.1|13328.1|15
1651226790000|2022-04-29 10:06:30|13331.4|13329.4|13330.7|13328.7|13331.4|13329.4|13330.2|13328.2|11
1651226800000|2022-04-29 10:06:40|13330.6|13328.6|13329.6|13327.6|13331.2|13329.2|13329.6|13327.6|11
1651226810000|2022-04-29 10:06:50|13329.4|13327.4|13331.1|13329.1|13331.4|13329.4|13329.4|13327.4|17
1651226820000|2022-04-29 10:07:00|13331.3|13329.3|13329.7|13327.7|13334.2|13332.2|13329.6|13327.6|34
1651226830000|2022-04-29 10:07:10|13329.6|13327.6|13328.6|13326.6|13329.7|13327.7|13328.4|13326.4|6
1651226840000|2022-04-29 10:07:20|13328.4|13326.4|13327.6|13325.6|13329.1|13327.1|13327.6|13325.6|10
1651226850000|2022-04-29 10:07:30|13327.4|13325.4|13327.8|13325.8|13327.9|13325.9|13326.2|13324.2|46
1651226860000|2022-04-29 10:07:40|13327.9|13325.9|13327.3|13325.3|13328.8|13326.8|13326.8|13324.8|0
1651226870000|2022-04-29 10:07:50|13327.2|13325.2|13327.3|13325.3|13327.6|13325.6|13326.7|13324.7|5
1651226880000|2022-04-29 10:08:00|13327.2|13325.2|13327.3|13325.3|13327.3|13325.3|13326.6|13324.6|7
1651226890000|2022-04-29 10:08:10|13327.6|13325.6|13330.7|13328.7|13330.8|13328.8|13327.1|13325.1|18
1651226900000|2022-04-29 10:08:20|13330.8|13328.8|13330.6|13328.6|13331.7|13329.7|13330.1|13328.1|17
1651226910000|2022-04-29 10:08:30|13330.3|13328.3|13329.8|13327.8|13330.7|13328.7|13328.9|13326.9|18
1651226920000|2022-04-29 10:08:40|13329.7|13327.7|13331.3|13329.3|13331.7|13329.7|13328.6|13326.6|17
1651226930000|2022-04-29 10:08:50|13331.2|13329.2|13330.9|13328.9|13331.3|13329.3|13329.6|13327.6|4
1651226940000|2022-04-29 10:09:00|13330.6|13328.6|13332.3|13330.3|13332.4|13330.4|13330.4|13328.4|18
1651226950000|2022-04-29 10:09:10|13332.2|13330.2|13333.8|13331.8|13334.4|13332.4|13331.8|13329.8|22
1651226960000|2022-04-29 10:09:20|13333.7|13331.7|13331.6|13329.6|13335.1|13333.1|13331.3|13329.3|15
1651226970000|2022-04-29 10:09:30|13331.8|13329.8|13333.8|13331.8|13334.2|13332.2|13331.7|13329.7|7
1651226980000|2022-04-29 10:09:40|13333.6|13331.6|13332.8|13330.8|13333.6|13331.6|13332.3|13330.3|2
1651226990000|2022-04-29 10:09:50|13332.9|13330.9|13333.6|13331.6|13333.7|13331.7|13332.8|13330.8|5
1651227000000|2022-04-29 10:10:00|13333.7|13331.7|13327.3|13325.3|13333.7|13331.7|13327.3|13325.3|28
1651227010000|2022-04-29 10:10:10|13327.1|13325.1|13326.8|13324.8|13328.2|13326.2|13326.3|13324.3|20
1651227020000|2022-04-29 10:10:20|13326.7|13324.7|13325.3|13323.3|13326.7|13324.7|13322.9|13320.9|37
1651227030000|2022-04-29 10:10:30|13325.4|13323.4|13327.2|13325.2|13327.6|13325.6|13324.8|13322.8|14
1651227040000|2022-04-29 10:10:40|13327.3|13325.3|13332.4|13330.4|13332.6|13330.6|13327.3|13325.3|33
1651227050000|2022-04-29 10:10:50|13332.6|13330.6|13332.3|13330.3|13332.9|13330.9|13331.4|13329.4|18
1651227060000|2022-04-29 10:11:00|13332.2|13330.2|13327.3|13325.3|13332.8|13330.8|13327.1|13325.1|48
1651227070000|2022-04-29 10:11:10|13327.4|13325.4|13327.9|13325.9|13328.3|13326.3|13327.1|13325.1|27
1651227080000|2022-04-29 10:11:20|13328.1|13326.1|13326.3|13324.3|13328.2|13326.2|13325.8|13323.8|15
1651227090000|2022-04-29 10:11:30|13326.2|13324.2|13327.1|13325.1|13327.6|13325.6|13325.6|13323.6|9
1651227100000|2022-04-29 10:11:40|13326.7|13324.7|13326.2|13324.2|13326.8|13324.8|13324.9|13322.9|10
1651227110000|2022-04-29 10:11:50|13326.1|13324.1|13325.1|13323.1|13326.6|13324.6|13324.9|13322.9|8
1651227120000|2022-04-29 10:12:00|13324.9|13322.9|13323.8|13321.8|13325.8|13323.8|13323.7|13321.7|26
1651227130000|2022-04-29 10:12:10|13323.6|13321.6|13321.3|13319.3|13323.6|13321.6|13321.3|13319.3|42
1651227140000|2022-04-29 10:12:20|13321.9|13319.9|13317.7|13315.7|13321.9|13319.9|13317.7|13315.7|59
1651227150000|2022-04-29 10:12:30|13317.6|13315.6|13319.6|13317.6|13320.6|13318.6|13317.2|13315.2|82
1651227160000|2022-04-29 10:12:40|13319.4|13317.4|13319.4|13317.4|13321.1|13319.1|13317.4|13315.4|45
1651227170000|2022-04-29 10:12:50|13318.9|13316.9|13322.1|13320.1|13324.1|13322.1|13318.7|13316.7|69
1651227180000|2022-04-29 10:13:00|13322.3|13320.3|13321.9|13319.9|13322.4|13320.4|13321.6|13319.6|13
1651227190000|2022-04-29 10:13:10|13322.4|13320.4|13324.1|13322.1|13326.8|13324.8|13322.3|13320.3|41
1651227200000|2022-04-29 10:13:20|13324.3|13322.3|13324.9|13322.9|13325.8|13323.8|13323.1|13321.1|17
1651227210000|2022-04-29 10:13:30|13325.1|13323.1|13324.3|13322.3|13325.1|13323.1|13323.6|13321.6|6
1651227220000|2022-04-29 10:13:40|13324.2|13322.2|13325.6|13323.6|13325.6|13323.6|13324.2|13322.2|19
1651227230000|2022-04-29 10:13:50|13324.9|13322.9|13326.9|13324.9|13328.2|13326.2|13324.6|13322.6|36
1651227240000|2022-04-29 10:14:00|13327.1|13325.1|13318.1|13316.1|13327.1|13325.1|13315.3|13313.3|135
1651227250000|2022-04-29 10:14:10|13317.8|13315.8|13315.3|13313.3|13317.8|13315.8|13314.9|13312.9|33
1651227260000|2022-04-29 10:14:20|13315.2|13313.2|13323.1|13321.1|13323.3|13321.3|13314.3|13312.3|71
1651227270000|2022-04-29 10:14:30|13323.4|13321.4|13325.1|13323.1|13325.9|13323.9|13321.9|13319.9|22
1651227280000|2022-04-29 10:14:40|13325.3|13323.3|13323.7|13321.7|13325.3|13323.3|13323.4|13321.4|19
1651227290000|2022-04-29 10:14:50|13323.8|13321.8|13323.8|13321.8|13324.7|13322.7|13322.7|13320.7|18
1651227300000|2022-04-29 10:15:00|13323.7|13321.7|13323.7|13321.7|13324.6|13322.6|13323.2|13321.2|8
1651227310000|2022-04-29 10:15:10|13323.8|13321.8|13321.7|13319.7|13325.1|13323.1|13321.6|13319.6|17
1651227320000|2022-04-29 10:15:20|13321.6|13319.6|13322.6|13320.6|13322.9|13320.9|13319.6|13317.6|8
1651227330000|2022-04-29 10:15:30|13322.7|13320.7|13327.2|13325.2|13327.4|13325.4|13322.7|13320.7|24
1651227340000|2022-04-29 10:15:40|13327.3|13325.3|13325.8|13323.8|13328.2|13326.2|13325.7|13323.7|22
1651227350000|2022-04-29 10:15:50|13326.4|13324.4|13326.1|13324.1|13327.3|13325.3|13325.9|13323.9|7
1651227360000|2022-04-29 10:16:00|13325.9|13323.9|13326.3|13324.3|13327.6|13325.6|13325.3|13323.3|65
1651227370000|2022-04-29 10:16:10|13326.2|13324.2|13329.6|13327.6|13331.1|13329.1|13325.3|13323.3|73
1651227380000|2022-04-29 10:16:20|13329.4|13327.4|13328.7|13326.7|13329.6|13327.6|13326.8|13324.8|28
1651227390000|2022-04-29 10:16:30|13328.6|13326.6|13329.4|13327.4|13329.9|13327.9|13328.6|13326.6|36
1651227400000|2022-04-29 10:16:40|13329.3|13327.3|13330.7|13328.7|13331.2|13329.2|13329.3|13327.3|21
1651227410000|2022-04-29 10:16:50|13330.8|13328.8|13326.6|13324.6|13330.9|13328.9|13325.3|13323.3|79
1651227420000|2022-04-29 10:17:00|13326.8|13324.8|13324.7|13322.7|13328.8|13326.8|13324.7|13322.7|8
1651227430000|2022-04-29 10:17:10|13325.2|13323.2|13322.2|13320.2|13325.4|13323.4|13322.2|13320.2|28
1651227440000|2022-04-29 10:17:20|13322.1|13320.1|13328.6|13326.6|13328.6|13326.6|13321.9|13319.9|32
1651227450000|2022-04-29 10:17:30|13328.4|13326.4|13327.6|13325.6|13328.8|13326.8|13327.2|13325.2|17
1651227460000|2022-04-29 10:17:40|13327.4|13325.4|13327.8|13325.8|13328.9|13326.9|13326.4|13324.4|9
1651227470000|2022-04-29 10:17:50|13327.9|13325.9|13328.4|13326.4|13328.6|13326.6|13327.7|13325.7|6
1651227480000|2022-04-29 10:18:00|13328.3|13326.3|13329.1|13327.1|13329.9|13327.9|13326.2|13324.2|52
1651227490000|2022-04-29 10:18:10|13329.2|13327.2|13331.6|13329.6|13333.4|13331.4|13329.1|13327.1|34
1651227500000|2022-04-29 10:18:20|13331.4|13329.4|13334.4|13332.4|13334.4|13332.4|13331.3|13329.3|41
1651227510000|2022-04-29 10:18:30|13334.3|13332.3|13335.9|13333.9|13336.2|13334.2|13332.8|13330.8|39
1651227520000|2022-04-29 10:18:40|13336.2|13334.2|13331.6|13329.6|13336.7|13334.7|13330.8|13328.8|86
1651227530000|2022-04-29 10:18:50|13331.4|13329.4|13328.7|13326.7|13332.6|13330.6|13328.6|13326.6|38
1651227540000|2022-04-29 10:19:00|13328.4|13326.4|13324.2|13322.2|13329.3|13327.3|13324.2|13322.2|53
1651227550000|2022-04-29 10:19:10|13323.3|13321.3|13324.3|13322.3|13324.7|13322.7|13321.7|13319.7|31
1651227560000|2022-04-29 10:19:20|13324.6|13322.6|13323.6|13321.6|13325.1|13323.1|13322.4|13320.4|2
1651227570000|2022-04-29 10:19:30|13322.4|13320.4|13322.2|13320.2|13323.2|13321.2|13321.6|13319.6|16
1651227580000|2022-04-29 10:19:40|13322.3|13320.3|13321.8|13319.8|13322.6|13320.6|13321.8|13319.8|3
1651227590000|2022-04-29 10:19:50|13321.9|13319.9|13320.9|13318.9|13322.1|13320.1|13318.3|13316.3|49
1651227600000|2022-04-29 10:20:00|13321.6|13319.6|13318.7|13316.7|13321.8|13319.8|13318.6|13316.6|19
1651227610000|2022-04-29 10:20:10|13318.8|13316.8|13318.1|13316.1|13318.8|13316.8|13317.6|13315.6|17
1651227620000|2022-04-29 10:20:20|13318.2|13316.2|13315.7|13313.7|13318.6|13316.6|13315.3|13313.3|56
1651227630000|2022-04-29 10:20:30|13315.6|13313.6|13315.1|13313.1|13315.7|13313.7|13314.2|13312.2|27
1651227640000|2022-04-29 10:20:40|13315.2|13313.2|13322.4|13320.4|13323.3|13321.3|13315.2|13313.2|43
1651227650000|2022-04-29 10:20:50|13322.8|13320.8|13323.7|13321.7|13324.2|13322.2|13321.8|13319.8|22
1651227660000|2022-04-29 10:21:00|13323.6|13321.6|13322.1|13320.1|13324.1|13322.1|13321.6|13319.6|18
1651227670000|2022-04-29 10:21:10|13322.6|13320.6|13319.1|13317.1|13322.9|13320.9|13318.8|13316.8|23
1651227680000|2022-04-29 10:21:20|13318.3|13316.3|13320.9|13318.9|13321.1|13319.1|13318.2|13316.2|25
1651227690000|2022-04-29 10:21:30|13321.4|13319.4|13321.6|13319.6|13321.8|13319.8|13320.9|13318.9|8
1651227700000|2022-04-29 10:21:40|13321.1|13319.1|13321.6|13319.6|13321.6|13319.6|13319.7|13317.7|10
1651227710000|2022-04-29 10:21:50|13321.1|13319.1|13320.3|13318.3|13321.3|13319.3|13319.9|13317.9|8
1651227720000|2022-04-29 10:22:00|13320.4|13318.4|13316.7|13314.7|13320.8|13318.8|13315.2|13313.2|50
1651227730000|2022-04-29 10:22:10|13316.6|13314.6|13318.3|13316.3|13319.6|13317.6|13314.3|13312.3|25
1651227740000|2022-04-29 10:22:20|13317.8|13315.8|13316.4|13314.4|13319.1|13317.1|13316.4|13314.4|8
1651227750000|2022-04-29 10:22:30|13316.6|13314.6|13314.9|13312.9|13317.3|13315.3|13314.4|13312.4|15
1651227760000|2022-04-29 10:22:40|13315.1|13313.1|13309.3|13307.3|13315.1|13313.1|13308.1|13306.1|87
1651227770000|2022-04-29 10:22:50|13309.1|13307.1|13309.2|13307.2|13311.3|13309.3|13309.1|13307.1|31
1651227780000|2022-04-29 10:23:00|13308.9|13306.9|13309.2|13307.2|13310.3|13308.3|13308.7|13306.7|25
1651227790000|2022-04-29 10:23:10|13309.3|13307.3|13312.7|13310.7|13312.7|13310.7|13309.2|13307.2|30
1651227800000|2022-04-29 10:23:20|13312.3|13310.3|13315.1|13313.1|13315.4|13313.4|13312.3|13310.3|15
1651227810000|2022-04-29 10:23:30|13314.8|13312.8|13316.8|13314.8|13317.6|13315.6|13314.8|13312.8|30
1651227820000|2022-04-29 10:23:40|13316.7|13314.7|13316.4|13314.4|13317.2|13315.2|13316.3|13314.3|9
1651227830000|2022-04-29 10:23:50|13316.1|13314.1|13317.8|13315.8|13317.8|13315.8|13315.4|13313.4|40
1651227840000|2022-04-29 10:24:00|13317.9|13315.9|13319.3|13317.3|13319.3|13317.3|13317.7|13315.7|13
1651227850000|2022-04-29 10:24:10|13319.4|13317.4|13322.2|13320.2|13322.2|13320.2|13318.9|13316.9|13
1651227860000|2022-04-29 10:24:20|13322.1|13320.1|13320.6|13318.6|13322.4|13320.4|13320.2|13318.2|14
1651227870000|2022-04-29 10:24:30|13319.7|13317.7|13318.8|13316.8|13319.7|13317.7|13317.3|13315.3|17
1651227880000|2022-04-29 10:24:40|13318.9|13316.9|13315.9|13313.9|13318.9|13316.9|13313.8|13311.8|24
1651227890000|2022-04-29 10:24:50|13316.1|13314.1|13317.3|13315.3|13317.3|13315.3|13313.7|13311.7|53
1651227900000|2022-04-29 10:25:00|13317.4|13315.4|13314.3|13312.3|13319.4|13317.4|13314.3|13312.3|18
1651227910000|2022-04-29 10:25:10|13314.7|13312.7|13319.3|13317.3|13319.3|13317.3|13313.8|13311.8|12
1651227920000|2022-04-29 10:25:20|13319.4|13317.4|13318.3|13316.3|13320.3|13318.3|13317.7|13315.7|39
1651227930000|2022-04-29 10:25:30|13318.4|13316.4|13318.6|13316.6|13318.9|13316.9|13316.9|13314.9|2
1651227940000|2022-04-29 10:25:40|13318.4|13316.4|13319.1|13317.1|13319.7|13317.7|13318.2|13316.2|11
1651227950000|2022-04-29 10:25:50|13318.9|13316.9|13318.3|13316.3|13319.7|13317.7|13318.3|13316.3|1
1651227960000|2022-04-29 10:26:00|13317.9|13315.9|13315.6|13313.6|13318.3|13316.3|13314.2|13312.2|15
1651227970000|2022-04-29 10:26:10|13315.7|13313.7|13317.4|13315.4|13317.4|13315.4|13315.3|13313.3|14
1651227980000|2022-04-29 10:26:20|13317.6|13315.6|13314.9|13312.9|13318.3|13316.3|13314.6|13312.6|13
1651227990000|2022-04-29 10:26:30|13314.8|13312.8|13308.2|13306.2|13314.9|13312.9|13307.2|13305.2|97
1651228000000|2022-04-29 10:26:40|13307.9|13305.9|13310.3|13308.3|13310.8|13308.8|13307.8|13305.8|14
1651228010000|2022-04-29 10:26:50|13310.2|13308.2|13304.1|13302.1|13310.2|13308.2|13302.7|13300.7|111
1651228020000|2022-04-29 10:27:00|13303.9|13301.9|13304.1|13302.1|13305.8|13303.8|13298.6|13296.6|206
1651228030000|2022-04-29 10:27:10|13304.2|13302.2|13302.3|13300.3|13306.6|13304.6|13302.2|13300.2|67
1651228040000|2022-04-29 10:27:20|13302.1|13300.1|13303.1|13301.1|13303.4|13301.4|13301.2|13299.2|19
1651228050000|2022-04-29 10:27:30|13303.2|13301.2|13301.3|13299.3|13303.6|13301.6|13301.2|13299.2|16
1651228060000|2022-04-29 10:27:40|13301.4|13299.4|13299.8|13297.8|13303.9|13301.9|13299.7|13297.7|29
1651228070000|2022-04-29 10:27:50|13301.9|13299.9|13307.4|13305.4|13307.4|13305.4|13299.8|13297.8|43
1651228080000|2022-04-29 10:28:00|13307.6|13305.6|13309.8|13307.8|13310.3|13308.3|13307.2|13305.2|24
1651228090000|2022-04-29 10:28:10|13309.9|13307.9|13310.4|13308.4|13312.6|13310.6|13309.9|13307.9|32
1651228100000|2022-04-29 10:28:20|13310.2|13308.2|13306.3|13304.3|13310.7|13308.7|13306.3|13304.3|36
1651228110000|2022-04-29 10:28:30|13306.2|13304.2|13308.4|13306.4|13308.8|13306.8|13305.2|13303.2|13
1651228120000|2022-04-29 10:28:40|13308.8|13306.8|13306.4|13304.4|13308.9|13306.9|13306.1|13304.1|19
1651228130000|2022-04-29 10:28:50|13306.7|13304.7|13306.4|13304.4|13308.4|13306.4|13306.3|13304.3|33
1651228140000|2022-04-29 10:29:00|13306.2|13304.2|13303.6|13301.6|13306.9|13304.9|13302.2|13300.2|28
1651228150000|2022-04-29 10:29:10|13303.7|13301.7|13303.4|13301.4|13304.1|13302.1|13301.7|13299.7|25
1651228160000|2022-04-29 10:29:20|13303.8|13301.8|13303.2|13301.2|13307.7|13305.7|13303.1|13301.1|30
1651228170000|2022-04-29 10:29:30|13303.1|13301.1|13302.2|13300.2|13303.3|13301.3|13301.2|13299.2|26
1651228180000|2022-04-29 10:29:40|13301.9|13299.9|13303.1|13301.1|13303.3|13301.3|13301.3|13299.3|13
1651228190000|2022-04-29 10:29:50|13303.2|13301.2|13302.8|13300.8|13303.2|13301.2|13301.8|13299.8|7
1651228200000|2022-04-29 10:30:00|13302.6|13300.6|13306.1|13304.1|13306.1|13304.1|13302.2|13300.2|16
1651228210000|2022-04-29 10:30:10|13305.9|13303.9|13306.3|13304.3|13307.8|13305.8|13305.6|13303.6|19
1651228220000|2022-04-29 10:30:20|13306.4|13304.4|13303.7|13301.7|13306.4|13304.4|13302.2|13300.2|23
1651228230000|2022-04-29 10:30:30|13303.6|13301.6|13302.9|13300.9|13304.1|13302.1|13301.3|13299.3|36
1651228240000|2022-04-29 10:30:40|13302.8|13300.8|13300.1|13298.1|13303.6|13301.6|13299.3|13297.3|37
1651228250000|2022-04-29 10:30:50|13300.4|13298.4|13302.4|13300.4|13302.4|13300.4|13300.1|13298.1|28
1651228260000|2022-04-29 10:31:00|13302.6|13300.6|13303.1|13301.1|13304.6|13302.6|13302.4|13300.4|18
1651228270000|2022-04-29 10:31:10|13302.9|13300.9|13298.6|13296.6|13303.9|13301.9|13298.6|13296.6|41
1651228280000|2022-04-29 10:31:20|13298.4|13296.4|13301.8|13299.8|13302.4|13300.4|13296.7|13294.7|72
1651228290000|2022-04-29 10:31:30|13301.9|13299.9|13304.1|13302.1|13304.9|13302.9|13301.6|13299.6|14
1651228300000|2022-04-29 10:31:40|13303.9|13301.9|13310.6|13308.6|13311.4|13309.4|13303.3|13301.3|50
1651228310000|2022-04-29 10:31:50|13310.7|13308.7|13307.1|13305.1|13311.9|13309.9|13305.6|13303.6|66
1651228320000|2022-04-29 10:32:00|13307.2|13305.2|13307.9|13305.9|13308.3|13306.3|13306.1|13304.1|13
1651228330000|2022-04-29 10:32:10|13308.1|13306.1|13303.9|13301.9|13308.3|13306.3|13303.9|13301.9|15
1651228340000|2022-04-29 10:32:20|13302.9|13300.9|13305.8|13303.8|13305.8|13303.8|13302.1|13300.1|22
1651228350000|2022-04-29 10:32:30|13305.7|13303.7|13305.4|13303.4|13306.7|13304.7|13304.8|13302.8|11
1651228360000|2022-04-29 10:32:40|13305.7|13303.7|13303.6|13301.6|13306.2|13304.2|13303.2|13301.2|25
1651228370000|2022-04-29 10:32:50|13303.3|13301.3|13302.4|13300.4|13304.1|13302.1|13302.3|13300.3|14
1651228380000|2022-04-29 10:33:00|13302.6|13300.6|13304.8|13302.8|13305.1|13303.1|13302.4|13300.4|20
1651228390000|2022-04-29 10:33:10|13304.7|13302.7|13304.9|13302.9|13305.3|13303.3|13304.4|13302.4|4
1651228400000|2022-04-29 10:33:20|13305.2|13303.2|13306.6|13304.6|13306.6|13304.6|13305.2|13303.2|6
1651228410000|2022-04-29 10:33:30|13306.3|13304.3|13306.7|13304.7|13307.2|13305.2|13305.9|13303.9|9
1651228420000|2022-04-29 10:33:40|13306.6|13304.6|13308.6|13306.6|13309.2|13307.2|13306.6|13304.6|21
1651228430000|2022-04-29 10:33:50|13308.4|13306.4|13308.4|13306.4|13308.8|13306.8|13307.6|13305.6|14
1651228440000|2022-04-29 10:34:00|13308.6|13306.6|13311.8|13309.8|13311.9|13309.9|13308.4|13306.4|13
1651228450000|2022-04-29 10:34:10|13311.9|13309.9|13306.8|13304.8|13312.1|13310.1|13306.7|13304.7|31
1651228460000|2022-04-29 10:34:20|13306.7|13304.7|13306.2|13304.2|13306.9|13304.9|13305.3|13303.3|10
1651228470000|2022-04-29 10:34:30|13306.1|13304.1|13307.6|13305.6|13308.3|13306.3|13306.1|13304.1|3
1651228480000|2022-04-29 10:34:40|13307.8|13305.8|13307.8|13305.8|13308.8|13306.8|13306.9|13304.9|10
1651228490000|2022-04-29 10:34:50|13307.7|13305.7|13305.2|13303.2|13308.1|13306.1|13304.8|13302.8|24
1651228500000|2022-04-29 10:35:00|13305.3|13303.3|13306.1|13304.1|13306.6|13304.6|13305.1|13303.1|2
1651228510000|2022-04-29 10:35:10|13306.3|13304.3|13308.8|13306.8|13308.9|13306.9|13306.3|13304.3|18
1651228520000|2022-04-29 10:35:20|13309.3|13307.3|13307.1|13305.1|13309.3|13307.3|13306.6|13304.6|7
1651228530000|2022-04-29 10:35:30|13307.2|13305.2|13305.3|13303.3|13307.6|13305.6|13304.4|13302.4|19
1651228540000|2022-04-29 10:35:40|13305.2|13303.2|13303.2|13301.2|13305.6|13303.6|13303.2|13301.2|6
1651228550000|2022-04-29 10:35:50|13303.3|13301.3|13303.3|13301.3|13303.8|13301.8|13301.6|13299.6|20
1651228560000|2022-04-29 10:36:00|13303.2|13301.2|13302.2|13300.2|13303.4|13301.4|13300.6|13298.6|29
1651228570000|2022-04-29 10:36:10|13302.3|13300.3|13300.2|13298.2|13303.3|13301.3|13297.6|13295.6|31
1651228580000|2022-04-29 10:36:20|13300.3|13298.3|13306.2|13304.2|13306.2|13304.2|13300.2|13298.2|17
1651228590000|2022-04-29 10:36:30|13306.1|13304.1|13306.2|13304.2|13307.1|13305.1|13305.2|13303.2|20
1651228600000|2022-04-29 10:36:40|13306.3|13304.3|13306.3|13304.3|13307.1|13305.1|13305.2|13303.2|23
1651228610000|2022-04-29 10:36:50|13306.2|13304.2|13305.8|13303.8|13306.2|13304.2|13303.8|13301.8|12
1651228620000|2022-04-29 10:37:00|13306.1|13304.1|13304.3|13302.3|13307.4|13305.4|13304.3|13302.3|12
1651228630000|2022-04-29 10:37:10|13304.2|13302.2|13304.8|13302.8|13304.8|13302.8|13302.6|13300.6|7
1651228640000|2022-04-29 10:37:20|13305.3|13303.3|13306.3|13304.3|13307.2|13305.2|13304.2|13302.2|5
1651228650000|2022-04-29 10:37:30|13306.2|13304.2|13303.6|13301.6|13306.2|13304.2|13303.6|13301.6|8
1651228660000|2022-04-29 10:37:40|13304.3|13302.3|13305.8|13303.8|13306.8|13304.8|13304.3|13302.3|11
1651228670000|2022-04-29 10:37:50|13305.7|13303.7|13305.1|13303.1|13305.7|13303.7|13304.1|13302.1|6
1651228680000|2022-04-29 10:38:00|13304.9|13302.9|13307.4|13305.4|13307.4|13305.4|13304.6|13302.6|3
1651228690000|2022-04-29 10:38:10|13307.3|13305.3|13307.7|13305.7|13308.6|13306.6|13306.8|13304.8|6
1651228700000|2022-04-29 10:38:20|13307.8|13305.8|13306.3|13304.3|13308.4|13306.4|13306.3|13304.3|9
1651228710000|2022-04-29 10:38:30|13306.1|13304.1|13307.3|13305.3|13307.3|13305.3|13305.6|13303.6|4
1651228720000|2022-04-29 10:38:40|13307.2|13305.2|13302.6|13300.6|13307.2|13305.2|13302.2|13300.2|12
1651228730000|2022-04-29 10:38:50|13302.7|13300.7|13303.1|13301.1|13303.6|13301.6|13302.2|13300.2|18
1651228740000|2022-04-29 10:39:00|13303.8|13301.8|13303.8|13301.8|13304.6|13302.6|13302.8|13300.8|1
1651228750000|2022-04-29 10:39:10|13303.7|13301.7|13304.1|13302.1|13304.1|13302.1|13302.8|13300.8|19
1651228760000|2022-04-29 10:39:20|13304.3|13302.3|13302.4|13300.4|13305.6|13303.6|13300.3|13298.3|17
1651228770000|2022-04-29 10:39:30|13302.6|13300.6|13303.6|13301.6|13304.4|13302.4|13302.6|13300.6|3
1651228780000|2022-04-29 10:39:40|13303.4|13301.4|13302.3|13300.3|13304.4|13302.4|13302.1|13300.1|8
1651228790000|2022-04-29 10:39:50|13302.8|13300.8|13301.9|13299.9|13302.8|13300.8|13300.6|13298.6|2
1651228800000|2022-04-29 10:40:00|13301.8|13299.8|13300.3|13298.3|13301.9|13299.9|13300.3|13298.3|12
1651228810000|2022-04-29 10:40:10|13300.2|13298.2|13298.9|13296.9|13300.3|13298.3|13298.3|13296.3|8
1651228820000|2022-04-29 10:40:20|13299.1|13297.1|13297.1|13295.1|13299.6|13297.6|13294.7|13292.7|41
1651228830000|2022-04-29 10:40:30|13297.3|13295.3|13296.9|13294.9|13298.2|13296.2|13295.6|13293.6|21
1651228840000|2022-04-29 10:40:40|13297.2|13295.2|13297.9|13295.9|13298.6|13296.6|13296.8|13294.8|4
1651228850000|2022-04-29 10:40:50|13297.8|13295.8|13297.7|13295.7|13298.3|13296.3|13296.8|13294.8|19
1651228860000|2022-04-29 10:41:00|13297.8|13295.8|13302.1|13300.1|13302.2|13300.2|13297.1|13295.1|21
1651228870000|2022-04-29 10:41:10|13302.2|13300.2|13304.4|13302.4|13305.1|13303.1|13301.4|13299.4|17
1651228880000|2022-04-29 10:41:20|13304.3|13302.3|13302.1|13300.1|13304.3|13302.3|13301.9|13299.9|8
1651228890000|2022-04-29 10:41:30|13301.8|13299.8|13301.6|13299.6|13303.6|13301.6|13300.8|13298.8|22
1651228900000|2022-04-29 10:41:40|13301.3|13299.3|13300.8|13298.8|13301.4|13299.4|13299.6|13297.6|7
1651228910000|2022-04-29 10:41:50|13301.1|13299.1|13299.9|13297.9|13302.2|13300.2|13299.9|13297.9|8
1651228920000|2022-04-29 10:42:00|13300.1|13298.1|13301.6|13299.6|13302.1|13300.1|13299.3|13297.3|7
1651228930000|2022-04-29 10:42:10|13301.7|13299.7|13303.6|13301.6|13303.6|13301.6|13301.7|13299.7|5
1651228940000|2022-04-29 10:42:20|13303.4|13301.4|13303.6|13301.6|13304.8|13302.8|13302.9|13300.9|28
1651228950000|2022-04-29 10:42:30|13303.4|13301.4|13304.8|13302.8|13305.6|13303.6|13303.1|13301.1|11
1651228960000|2022-04-29 10:42:40|13304.4|13302.4|13306.2|13304.2|13306.3|13304.3|13304.1|13302.1|17
1651228970000|2022-04-29 10:42:50|13306.1|13304.1|13306.2|13304.2|13307.7|13305.7|13305.6|13303.6|18
1651228980000|2022-04-29 10:43:00|13306.3|13304.3|13306.6|13304.6|13307.8|13305.8|13305.6|13303.6|28
1651228990000|2022-04-29 10:43:10|13306.4|13304.4|13307.1|13305.1|13307.4|13305.4|13305.9|13303.9|32
1651229000000|2022-04-29 10:43:20|13306.9|13304.9|13301.3|13299.3|13307.3|13305.3|13300.7|13298.7|44
1651229010000|2022-04-29 10:43:30|13301.8|13299.8|13298.2|13296.2|13302.1|13300.1|13296.6|13294.6|30
1651229020000|2022-04-29 10:43:40|13298.1|13296.1|13297.9|13295.9|13298.6|13296.6|13296.4|13294.4|25
1651229030000|2022-04-29 10:43:50|13297.8|13295.8|13295.7|13293.7|13297.8|13295.8|13295.4|13293.4|13
1651229040000|2022-04-29 10:44:00|13295.8|13293.8|13295.3|13293.3|13298.8|13296.8|13295.1|13293.1|47
1651229050000|2022-04-29 10:44:10|13295.4|13293.4|13292.3|13290.3|13295.6|13293.6|13289.6|13287.6|161
1651229060000|2022-04-29 10:44:20|13292.4|13290.4|13292.6|13290.6|13292.8|13290.8|13290.7|13288.7|41
1651229070000|2022-04-29 10:44:30|13292.4|13290.4|13292.3|13290.3|13293.6|13291.6|13291.1|13289.1|13
1651229080000|2022-04-29 10:44:40|13292.2|13290.2|13292.1|13290.1|13293.1|13291.1|13291.7|13289.7|12
1651229090000|2022-04-29 10:44:50|13292.2|13290.2|13292.3|13290.3|13292.6|13290.6|13291.1|13289.1|11
1651229100000|2022-04-29 10:45:00|13292.2|13290.2|13295.2|13293.2|13296.2|13294.2|13289.8|13287.8|58
1651229110000|2022-04-29 10:45:10|13295.3|13293.3|13294.7|13292.7|13295.8|13293.8|13293.9|13291.9|26
1651229120000|2022-04-29 10:45:20|13294.6|13292.6|13298.9|13296.9|13301.2|13299.2|13293.9|13291.9|96
1651229130000|2022-04-29 10:45:30|13298.8|13296.8|13296.9|13294.9|13299.1|13297.1|13296.1|13294.1|12
1651229140000|2022-04-29 10:45:40|13297.3|13295.3|13298.3|13296.3|13299.3|13297.3|13297.1|13295.1|20
1651229150000|2022-04-29 10:45:50|13298.4|13296.4|13296.9|13294.9|13299.2|13297.2|13296.9|13294.9|24
1651229160000|2022-04-29 10:46:00|13296.8|13294.8|13296.9|13294.9|13297.3|13295.3|13294.8|13292.8|42
1651229170000|2022-04-29 10:46:10|13296.8|13294.8|13294.7|13292.7|13296.9|13294.9|13293.9|13291.9|20
1651229180000|2022-04-29 10:46:20|13294.6|13292.6|13291.6|13289.6|13294.7|13292.7|13290.3|13288.3|53
1651229190000|2022-04-29 10:46:30|13291.4|13289.4|13290.9|13288.9|13291.6|13289.6|13290.2|13288.2|15
1651229200000|2022-04-29 10:46:40|13290.8|13288.8|13289.3|13287.3|13291.3|13289.3|13288.8|13286.8|43
1651229210000|2022-04-29 10:46:50|13289.8|13287.8|13294.6|13292.6|13295.1|13293.1|13289.8|13287.8|17
1651229220000|2022-04-29 10:47:00|13294.3|13292.3|13294.2|13292.2|13294.7|13292.7|13293.7|13291.7|16
1651229230000|2022-04-29 10:47:10|13294.6|13292.6|13297.1|13295.1|13297.7|13295.7|13292.1|13290.1|26
1651229240000|2022-04-29 10:47:20|13296.9|13294.9|13296.6|13294.6|13297.7|13295.7|13296.6|13294.6|12
1651229250000|2022-04-29 10:47:30|13296.7|13294.7|13298.1|13296.1|13298.6|13296.6|13296.7|13294.7|16
1651229260000|2022-04-29 10:47:40|13297.9|13295.9|13297.2|13295.2|13300.6|13298.6|13296.8|13294.8|34
1651229270000|2022-04-29 10:47:50|13296.6|13294.6|13297.9|13295.9|13298.2|13296.2|13295.8|13293.8|8
1651229280000|2022-04-29 10:48:00|13296.8|13294.8|13295.1|13293.1|13297.2|13295.2|13295.1|13293.1|21
1651229290000|2022-04-29 10:48:10|13294.9|13292.9|13294.1|13292.1|13295.6|13293.6|13292.8|13290.8|13
1651229300000|2022-04-29 10:48:20|13293.3|13291.3|13291.6|13289.6|13293.3|13291.3|13289.1|13287.1|50
1651229310000|2022-04-29 10:48:30|13291.7|13289.7|13293.4|13291.4|13295.3|13293.3|13291.7|13289.7|15
1651229320000|2022-04-29 10:48:40|13293.6|13291.6|13293.8|13291.8|13294.3|13292.3|13292.6|13290.6|14
1651229330000|2022-04-29 10:48:50|13294.3|13292.3|13295.6|13293.6|13296.2|13294.2|13293.6|13291.6|11
1651229340000|2022-04-29 10:49:00|13295.4|13293.4|13297.2|13295.2|13297.2|13295.2|13295.1|13293.1|10
1651229350000|2022-04-29 10:49:10|13297.3|13295.3|13297.4|13295.4|13299.2|13297.2|13296.4|13294.4|30
1651229360000|2022-04-29 10:49:20|13297.3|13295.3|13298.1|13296.1|13298.3|13296.3|13296.3|13294.3|7
1651229370000|2022-04-29 10:49:30|13298.2|13296.2|13294.2|13292.2|13298.2|13296.2|13294.2|13292.2|16
1651229380000|2022-04-29 10:49:40|13294.8|13292.8|13293.6|13291.6|13295.4|13293.4|13292.6|13290.6|10
1651229390000|2022-04-29 10:49:50|13292.9|13290.9|13293.1|13291.1|13294.8|13292.8|13292.7|13290.7|2
1651229400000|2022-04-29 10:50:00|13292.9|13290.9|13297.8|13295.8|13299.1|13297.1|13292.1|13290.1|36
1651229410000|2022-04-29 10:50:10|13297.7|13295.7|13298.2|13296.2|13299.6|13297.6|13297.7|13295.7|9
1651229420000|2022-04-29 10:50:20|13298.4|13296.4|13298.3|13296.3|13300.2|13298.2|13298.2|13296.2|30
1651229430000|2022-04-29 10:50:30|13299.2|13297.2|13298.8|13296.8|13299.3|13297.3|13298.1|13296.1|5
1651229440000|2022-04-29 10:50:40|13299.3|13297.3|13300.7|13298.7|13301.4|13299.4|13299.2|13297.2|19
1651229450000|2022-04-29 10:50:50|13300.6|13298.6|13299.8|13297.8|13300.8|13298.8|13298.6|13296.6|9
1651229460000|2022-04-29 10:51:00|13299.7|13297.7|13300.7|13298.7|13300.7|13298.7|13298.6|13296.6|15
1651229470000|2022-04-29 10:51:10|13300.8|13298.8|13302.1|13300.1|13302.2|13300.2|13300.8|13298.8|16
1651229480000|2022-04-29 10:51:20|13301.9|13299.9|13303.9|13301.9|13304.9|13302.9|13301.2|13299.2|46
1651229490000|2022-04-29 10:51:30|13304.1|13302.1|13305.8|13303.8|13305.8|13303.8|13301.8|13299.8|20
1651229500000|2022-04-29 10:51:40|13306.1|13304.1|13306.8|13304.8|13306.8|13304.8|13305.3|13303.3|17
1651229510000|2022-04-29 10:51:50|13306.9|13304.9|13304.3|13302.3|13306.9|13304.9|13302.9|13300.9|27
1651229520000|2022-04-29 10:52:00|13304.2|13302.2|13304.3|13302.3|13305.6|13303.6|13303.1|13301.1|4
1651229530000|2022-04-29 10:52:10|13304.1|13302.1|13299.6|13297.6|13304.1|13302.1|13298.8|13296.8|32
1651229540000|2022-04-29 10:52:20|13299.7|13297.7|13302.3|13300.3|13302.6|13300.6|13299.7|13297.7|8
1651229550000|2022-04-29 10:52:30|13302.2|13300.2|13301.3|13299.3|13302.3|13300.3|13301.2|13299.2|7
1651229560000|2022-04-29 10:52:40|13301.2|13299.2|13300.9|13298.9|13301.2|13299.2|13300.3|13298.3|7
1651229570000|2022-04-29 10:52:50|13301.1|13299.1|13298.2|13296.2|13302.7|13300.7|13297.3|13295.3|33
1651229580000|2022-04-29 10:53:00|13298.3|13296.3|13301.6|13299.6|13302.1|13300.1|13297.3|13295.3|29
1651229590000|2022-04-29 10:53:10|13301.3|13299.3|13302.8|13300.8|13303.2|13301.2|13300.3|13298.3|8
1651229600000|2022-04-29 10:53:20|13302.7|13300.7|13301.1|13299.1|13303.6|13301.6|13299.9|13297.9|35
1651229610000|2022-04-29 10:53:30|13300.9|13298.9|13299.6|13297.6|13301.1|13299.1|13299.2|13297.2|13
1651229620000|2022-04-29 10:53:40|13299.4|13297.4|13299.6|13297.6|13300.1|13298.1|13298.9|13296.9|1
1651229630000|2022-04-29 10:53:50|13299.7|13297.7|13302.6|13300.6|13303.6|13301.6|13299.7|13297.7|12
1651229640000|2022-04-29 10:54:00|13303.1|13301.1|13303.3|13301.3|13305.6|13303.6|13302.9|13300.9|30
1651229650000|2022-04-29 10:54:10|13303.2|13301.2|13304.6|13302.6|13304.9|13302.9|13303.2|13301.2|4
1651229660000|2022-04-29 10:54:20|13304.9|13302.9|13301.6|13299.6|13304.9|13302.9|13301.6|13299.6|15
1651229670000|2022-04-29 10:54:30|13301.8|13299.8|13300.9|13298.9|13301.9|13299.9|13300.6|13298.6|0
1651229680000|2022-04-29 10:54:40|13300.8|13298.8|13300.3|13298.3|13303.2|13301.2|13300.2|13298.2|38
1651229690000|2022-04-29 10:54:50|13300.6|13298.6|13301.1|13299.1|13301.2|13299.2|13299.3|13297.3|21
1651229700000|2022-04-29 10:55:00|13301.2|13299.2|13301.9|13299.9|13304.2|13302.2|13300.2|13298.2|26
1651229710000|2022-04-29 10:55:10|13302.4|13300.4|13300.8|13298.8|13302.4|13300.4|13299.4|13297.4|15
1651229720000|2022-04-29 10:55:20|13300.7|13298.7|13298.8|13296.8|13300.9|13298.9|13298.7|13296.7|6
1651229730000|2022-04-29 10:55:30|13298.9|13296.9|13297.1|13295.1|13300.1|13298.1|13296.9|13294.9|18
1651229740000|2022-04-29 10:55:40|13296.9|13294.9|13297.6|13295.6|13298.2|13296.2|13296.6|13294.6|11
1651229750000|2022-04-29 10:55:50|13297.4|13295.4|13290.9|13288.9|13297.6|13295.6|13290.1|13288.1|41
1651229760000|2022-04-29 10:56:00|13290.8|13288.8|13292.3|13290.3|13293.1|13291.1|13288.2|13286.2|48
1651229770000|2022-04-29 10:56:10|13292.2|13290.2|13290.3|13288.3|13293.1|13291.1|13290.3|13288.3|23
1651229780000|2022-04-29 10:56:20|13290.6|13288.6|13290.3|13288.3|13292.3|13290.3|13289.7|13287.7|21
1651229790000|2022-04-29 10:56:30|13290.4|13288.4|13294.2|13292.2|13294.6|13292.6|13289.9|13287.9|24
1651229800000|2022-04-29 10:56:40|13294.6|13292.6|13296.1|13294.1|13297.3|13295.3|13294.2|13292.2|33
1651229810000|2022-04-29 10:56:50|13295.9|13293.9|13296.7|13294.7|13297.6|13295.6|13295.9|13293.9|7
1651229820000|2022-04-29 10:57:00|13296.8|13294.8|13299.1|13297.1|13299.2|13297.2|13296.8|13294.8|7
1651229830000|2022-04-29 10:57:10|13299.2|13297.2|13303.3|13301.3|13304.2|13302.2|13299.2|13297.2|35
1651229840000|2022-04-29 10:57:20|13303.6|13301.6|13302.4|13300.4|13303.7|13301.7|13301.7|13299.7|22
1651229850000|2022-04-29 10:57:30|13302.6|13300.6|13303.9|13301.9|13304.1|13302.1|13302.6|13300.6|19
1651229860000|2022-04-29 10:57:40|13304.2|13302.2|13304.6|13302.6|13305.2|13303.2|13303.8|13301.8|15
1651229870000|2022-04-29 10:57:50|13304.8|13302.8|13303.6|13301.6|13304.8|13302.8|13303.4|13301.4|8
1651229880000|2022-04-29 10:58:00|13303.7|13301.7|13303.4|13301.4|13304.6|13302.6|13303.2|13301.2|5
1651229890000|2022-04-29 10:58:10|13303.6|13301.6|13302.1|13300.1|13304.1|13302.1|13299.6|13297.6|35
1651229900000|2022-04-29 10:58:20|13301.9|13299.9|13300.8|13298.8|13302.1|13300.1|13300.7|13298.7|3
1651229910000|2022-04-29 10:58:30|13300.1|13298.1|13298.9|13296.9|13300.1|13298.1|13297.8|13295.8|20
1651229920000|2022-04-29 10:58:40|13298.8|13296.8|13296.2|13294.2|13299.6|13297.6|13296.1|13294.1|12
1651229930000|2022-04-29 10:58:50|13296.1|13294.1|13298.4|13296.4|13299.2|13297.2|13296.1|13294.1|7
1651229940000|2022-04-29 10:59:00|13298.7|13296.7|13293.6|13291.6|13299.4|13297.4|13292.2|13290.2|43
1651229950000|2022-04-29 10:59:10|13293.3|13291.3|13292.8|13290.8|13294.1|13292.1|13292.4|13290.4|20
1651229960000|2022-04-29 10:59:20|13292.4|13290.4|13288.2|13286.2|13292.6|13290.6|13287.6|13285.6|83
1651229970000|2022-04-29 10:59:30|13288.3|13286.3|13288.3|13286.3|13288.8|13286.8|13284.3|13282.3|115
1651229980000|2022-04-29 10:59:40|13288.2|13286.2|13290.9|13288.9|13292.3|13290.3|13286.8|13284.8|36
1651229990000|2022-04-29 10:59:50|13291.1|13289.1|13298.2|13296.2|13299.1|13297.1|13290.9|13288.9|43
1651230000000|2022-04-29 11:00:00|13298.1|13296.1|13298.1|13296.1|13298.7|13296.7|13295.6|13293.6|90
1651230010000|2022-04-29 11:00:10|13298.3|13296.3|13302.6|13300.6|13303.8|13301.8|13298.3|13296.3|61
1651230020000|2022-04-29 11:00:20|13302.3|13300.3|13298.8|13296.8|13302.8|13300.8|13298.3|13296.3|34
1651230030000|2022-04-29 11:00:30|13299.6|13297.6|13300.9|13298.9|13301.1|13299.1|13299.4|13297.4|7
1651230040000|2022-04-29 11:00:40|13300.8|13298.8|13303.3|13301.3|13303.3|13301.3|13299.8|13297.8|26
1651230050000|2022-04-29 11:00:50|13302.9|13300.9|13301.6|13299.6|13303.4|13301.4|13301.2|13299.2|28
1651230060000|2022-04-29 11:01:00|13301.3|13299.3|13302.3|13300.3|13302.7|13300.7|13301.1|13299.1|17
1651230070000|2022-04-29 11:01:10|13302.4|13300.4|13302.7|13300.7|13303.1|13301.1|13301.4|13299.4|15
1651230080000|2022-04-29 11:01:20|13302.3|13300.3|13301.1|13299.1|13302.6|13300.6|13299.9|13297.9|21
1651230090000|2022-04-29 11:01:30|13301.2|13299.2|13306.8|13304.8|13307.4|13305.4|13301.1|13299.1|162
1651230100000|2022-04-29 11:01:40|13306.3|13304.3|13302.7|13300.7|13307.3|13305.3|13302.7|13300.7|44
1651230110000|2022-04-29 11:01:50|13302.4|13300.4|13298.3|13296.3|13304.2|13302.2|13296.7|13294.7|60
1651230120000|2022-04-29 11:02:00|13298.4|13296.4|13294.6|13292.6|13298.9|13296.9|13292.6|13290.6|61
1651230130000|2022-04-29 11:02:10|13292.2|13290.2|13290.3|13288.3|13292.2|13290.2|13286.7|13284.7|99
1651230140000|2022-04-29 11:02:20|13290.2|13288.2|13289.3|13287.3|13290.8|13288.8|13289.1|13287.1|44
1651230150000|2022-04-29 11:02:30|13288.8|13286.8|13288.3|13286.3|13288.8|13286.8|13286.2|13284.2|86
1651230160000|2022-04-29 11:02:40|13288.2|13286.2|13288.8|13286.8|13290.8|13288.8|13287.9|13285.9|10
1651230170000|2022-04-29 11:02:50|13289.1|13287.1|13289.7|13287.7|13290.8|13288.8|13288.9|13286.9|10
1651230180000|2022-04-29 11:03:00|13289.6|13287.6|13286.4|13284.4|13290.4|13288.4|13283.8|13281.8|93
1651230190000|2022-04-29 11:03:10|13286.3|13284.3|13288.1|13286.1|13288.7|13286.7|13285.3|13283.3|32
1651230200000|2022-04-29 11:03:20|13288.9|13286.9|13297.6|13295.6|13298.2|13296.2|13286.8|13284.8|86
1651230210000|2022-04-29 11:03:30|13297.7|13295.7|13296.1|13294.1|13298.8|13296.8|13296.1|13294.1|35
1651230220000|2022-04-29 11:03:40|13296.3|13294.3|13298.3|13296.3|13300.2|13298.2|13295.2|13293.2|46
1651230230000|2022-04-29 11:03:50|13298.4|13296.4|13292.1|13290.1|13298.4|13296.4|13292.1|13290.1|27
1651230240000|2022-04-29 11:04:00|13292.2|13290.2|13291.4|13289.4|13294.6|13292.6|13290.8|13288.8|47
1651230250000|2022-04-29 11:04:10|13291.3|13289.3|13289.8|13287.8|13291.9|13289.9|13287.6|13285.6|49
1651230260000|2022-04-29 11:04:20|13289.7|13287.7|13288.3|13286.3|13289.8|13287.8|13287.6|13285.6|26
1651230270000|2022-04-29 11:04:30|13288.8|13286.8|13292.7|13290.7|13294.4|13292.4|13288.7|13286.7|23
1651230280000|2022-04-29 11:04:40|13292.8|13290.8|13294.8|13292.8|13294.9|13292.9|13292.8|13290.8|18
1651230290000|2022-04-29 11:04:50|13294.7|13292.7|13291.6|13289.6|13294.7|13292.7|13291.4|13289.4|17
1651230300000|2022-04-29 11:05:00|13291.9|13289.9|13295.8|13293.8|13296.1|13294.1|13291.9|13289.9|17
1651230310000|2022-04-29 11:05:10|13296.1|13294.1|13295.6|13293.6|13298.1|13296.1|13295.3|13293.3|21
1651230320000|2022-04-29 11:05:20|13295.4|13293.4|13299.1|13297.1|13299.6|13297.6|13294.9|13292.9|32
1651230330000|2022-04-29 11:05:30|13298.7|13296.7|13297.7|13295.7|13299.2|13297.2|13297.1|13295.1|11
1651230340000|2022-04-29 11:05:40|13297.6|13295.6|13297.6|13295.6|13297.9|13295.9|13296.9|13294.9|3
1651230350000|2022-04-29 11:05:50|13297.4|13295.4|13296.4|13294.4|13297.4|13295.4|13294.9|13292.9|16
1651230360000|2022-04-29 11:06:00|13295.4|13293.4|13297.6|13295.6|13298.1|13296.1|13293.9|13291.9|56
1651230370000|2022-04-29 11:06:10|13297.4|13295.4|13299.2|13297.2|13300.8|13298.8|13297.4|13295.4|21
1651230380000|2022-04-29 11:06:20|13299.1|13297.1|13299.2|13297.2|13299.4|13297.4|13299.1|13297.1|8
1651230390000|2022-04-29 11:06:30|13299.1|13297.1|13298.9|13296.9|13300.2|13298.2|13298.9|13296.9|23
1651230400000|2022-04-29 11:06:40|13298.7|13296.7|13297.6|13295.6|13299.7|13297.7|13297.4|13295.4|29
1651230410000|2022-04-29 11:06:50|13297.4|13295.4|13294.6|13292.6|13297.4|13295.4|13291.4|13289.4|22
1651230420000|2022-04-29 11:07:00|13294.4|13292.4|13291.9|13289.9|13294.4|13292.4|13291.4|13289.4|16
1651230430000|2022-04-29 11:07:10|13291.8|13289.8|13289.1|13287.1|13291.8|13289.8|13289.1|13287.1|37
1651230440000|2022-04-29 11:07:20|13289.6|13287.6|13289.2|13287.2|13289.8|13287.8|13288.1|13286.1|28
1651230450000|2022-04-29 11:07:30|13289.1|13287.1|13289.4|13287.4|13289.4|13287.4|13287.2|13285.2|46
1651230460000|2022-04-29 11:07:40|13290.4|13288.4|13292.6|13290.6|13292.9|13290.9|13288.8|13286.8|20
1651230470000|2022-04-29 11:07:50|13292.3|13290.3|13292.3|13290.3|13293.9|13291.9|13291.3|13289.3|25
1651230480000|2022-04-29 11:08:00|13292.2|13290.2|13292.6|13290.6|13294.3|13292.3|13292.2|13290.2|28
1651230490000|2022-04-29 11:08:10|13292.2|13290.2|13290.1|13288.1|13292.2|13290.2|13289.1|13287.1|42
1651230500000|2022-04-29 11:08:20|13289.8|13287.8|13293.1|13291.1|13293.6|13291.6|13289.1|13287.1|23
1651230510000|2022-04-29 11:08:30|13292.9|13290.9|13293.2|13291.2|13294.6|13292.6|13292.4|13290.4|14
1651230520000|2022-04-29 11:08:40|13293.1|13291.1|13292.4|13290.4|13294.3|13292.3|13291.6|13289.6|26
1651230530000|2022-04-29 11:08:50|13293.4|13291.4|13296.6|13294.6|13297.1|13295.1|13293.4|13291.4|29
1651230540000|2022-04-29 11:09:00|13296.4|13294.4|13297.3|13295.3|13297.4|13295.4|13295.2|13293.2|5
1651230550000|2022-04-29 11:09:10|13297.4|13295.4|13297.6|13295.6|13298.8|13296.8|13296.8|13294.8|19
1651230560000|2022-04-29 11:09:20|13297.4|13295.4|13298.3|13296.3|13298.4|13296.4|13296.7|13294.7|15
1651230570000|2022-04-29 11:09:30|13298.1|13296.1|13299.8|13297.8|13300.2|13298.2|13297.6|13295.6|17
1651230580000|2022-04-29 11:09:40|13299.7|13297.7|13298.2|13296.2|13299.8|13297.8|13298.2|13296.2|9
1651230590000|2022-04-29 11:09:50|13297.6|13295.6|13297.6|13295.6|13297.9|13295.9|13296.2|13294.2|11
1651230600000|2022-04-29 11:10:00|13297.3|13295.3|13296.6|13294.6|13297.8|13295.8|13296.3|13294.3|7
1651230610000|2022-04-29 11:10:10|13296.4|13294.4|13292.6|13290.6|13296.4|13294.4|13292.6|13290.6|16
1651230620000|2022-04-29 11:10:20|13292.7|13290.7|13290.2|13288.2|13293.1|13291.1|13288.9|13286.9|51
1651230630000|2022-04-29 11:10:30|13290.3|13288.3|13291.3|13289.3|13291.9|13289.9|13290.2|13288.2|11
1651230640000|2022-04-29 11:10:40|13291.4|13289.4|13292.4|13290.4|13292.7|13290.7|13291.3|13289.3|7
1651230650000|2022-04-29 11:10:50|13292.6|13290.6|13292.7|13290.7|13294.2|13292.2|13292.2|13290.2|9
1651230660000|2022-04-29 11:11:00|13292.6|13290.6|13290.6|13288.6|13292.6|13290.6|13290.2|13288.2|11
1651230670000|2022-04-29 11:11:10|13290.7|13288.7|13290.8|13288.8|13291.9|13289.9|13290.4|13288.4|5
1651230680000|2022-04-29 11:11:20|13290.9|13288.9|13286.6|13284.6|13291.1|13289.1|13286.4|13284.4|32
1651230690000|2022-04-29 11:11:30|13286.4|13284.4|13286.6|13284.6|13287.8|13285.8|13285.7|13283.7|47
1651230700000|2022-04-29 11:11:40|13286.7|13284.7|13286.8|13284.8|13287.3|13285.3|13286.2|13284.2|16
1651230710000|2022-04-29 11:11:50|13287.1|13285.1|13286.7|13284.7|13287.6|13285.6|13285.7|13283.7|27
1651230720000|2022-04-29 11:12:00|13286.6|13284.6|13287.3|13285.3|13288.4|13286.4|13285.7|13283.7|24
1651230730000|2022-04-29 11:12:10|13287.4|13285.4|13288.4|13286.4|13289.1|13287.1|13286.3|13284.3|36
1651230740000|2022-04-29 11:12:20|13288.6|13286.6|13277.1|13275.1|13289.1|13287.1|13277.1|13275.1|176
1651230750000|2022-04-29 11:12:30|13278.4|13276.4|13281.2|13279.2|13281.6|13279.6|13278.3|13276.3|43
1651230760000|2022-04-29 11:12:40|13280.9|13278.9|13277.2|13275.2|13281.1|13279.1|13275.8|13273.8|98
1651230770000|2022-04-29 11:12:50|13277.4|13275.4|13275.1|13273.1|13277.7|13275.7|13274.3|13272.3|102
1651230780000|2022-04-29 11:13:00|13274.9|13272.9|13280.8|13278.8|13283.2|13281.2|13274.6|13272.6|55
1651230790000|2022-04-29 11:13:10|13280.7|13278.7|13279.3|13277.3|13280.8|13278.8|13278.7|13276.7|18
1651230800000|2022-04-29 11:13:20|13279.4|13277.4|13280.1|13278.1|13283.8|13281.8|13279.4|13277.4|38
1651230810000|2022-04-29 11:13:30|13280.2|13278.2|13281.3|13279.3|13281.3|13279.3|13278.7|13276.7|24
1651230820000|2022-04-29 11:13:40|13281.4|13279.4|13278.9|13276.9|13282.2|13280.2|13277.6|13275.6|37
1651230830000|2022-04-29 11:13:50|13278.8|13276.8|13279.4|13277.4|13279.7|13277.7|13278.2|13276.2|9
1651230840000|2022-04-29 11:14:00|13279.3|13277.3|13277.4|13275.4|13280.9|13278.9|13277.4|13275.4|24
1651230850000|2022-04-29 11:14:10|13277.3|13275.3|13275.7|13273.7|13277.3|13275.3|13275.3|13273.3|19
1651230860000|2022-04-29 11:14:20|13275.9|13273.9|13274.3|13272.3|13276.4|13274.4|13272.2|13270.2|75
1651230870000|2022-04-29 11:14:30|13274.4|13272.4|13279.2|13277.2|13279.2|13277.2|13274.4|13272.4|28
1651230880000|2022-04-29 11:14:40|13279.7|13277.7|13279.1|13277.1|13280.2|13278.2|13278.7|13276.7|41
1651230890000|2022-04-29 11:14:50|13279.7|13277.7|13278.9|13276.9|13281.2|13279.2|13278.9|13276.9|16
1651230900000|2022-04-29 11:15:00|13278.7|13276.7|13280.3|13278.3|13281.3|13279.3|13277.2|13275.2|35
1651230910000|2022-04-29 11:15:10|13280.4|13278.4|13280.7|13278.7|13280.9|13278.9|13279.8|13277.8|5
1651230920000|2022-04-29 11:15:20|13280.6|13278.6|13277.8|13275.8|13281.2|13279.2|13277.8|13275.8|15
1651230930000|2022-04-29 11:15:30|13277.1|13275.1|13278.8|13276.8|13279.2|13277.2|13276.9|13274.9|7
1651230940000|2022-04-29 11:15:40|13279.2|13277.2|13279.3|13277.3|13280.1|13278.1|13277.8|13275.8|20
1651230950000|2022-04-29 11:15:50|13279.6|13277.6|13279.4|13277.4|13280.3|13278.3|13279.2|13277.2|9
1651230960000|2022-04-29 11:16:00|13279.6|13277.6|13278.9|13276.9|13280.7|13278.7|13277.2|13275.2|51
1651230970000|2022-04-29 11:16:10|13279.1|13277.1|13279.7|13277.7|13280.6|13278.6|13278.4|13276.4|8
1651230980000|2022-04-29 11:16:20|13279.8|13277.8|13282.4|13280.4|13282.7|13280.7|13279.4|13277.4|46
1651230990000|2022-04-29 11:16:30|13282.1|13280.1|13285.4|13283.4|13285.4|13283.4|13281.9|13279.9|13
1651231000000|2022-04-29 11:16:40|13284.8|13282.8|13284.8|13282.8|13285.3|13283.3|13283.7|13281.7|14
1651231010000|2022-04-29 11:16:50|13284.9|13282.9|13286.7|13284.7|13287.7|13285.7|13284.7|13282.7|23
1651231020000|2022-04-29 11:17:00|13286.8|13284.8|13287.6|13285.6|13288.1|13286.1|13285.9|13283.9|33
1651231030000|2022-04-29 11:17:10|13287.4|13285.4|13287.1|13285.1|13288.1|13286.1|13287.1|13285.1|10
1651231040000|2022-04-29 11:17:20|13286.8|13284.8|13286.7|13284.7|13287.3|13285.3|13286.3|13284.3|10
1651231050000|2022-04-29 11:17:30|13286.6|13284.6|13286.4|13284.4|13286.9|13284.9|13286.2|13284.2|12
1651231060000|2022-04-29 11:17:40|13286.6|13284.6|13286.7|13284.7|13289.9|13287.9|13284.7|13282.7|95
1651231070000|2022-04-29 11:17:50|13286.8|13284.8|13288.6|13286.6|13290.1|13288.1|13286.8|13284.8|15
1651231080000|2022-04-29 11:18:00|13288.4|13286.4|13285.7|13283.7|13289.4|13287.4|13284.2|13282.2|119
1651231090000|2022-04-29 11:18:10|13285.6|13283.6|13288.8|13286.8|13288.8|13286.8|13284.4|13282.4|30
1651231100000|2022-04-29 11:18:20|13288.4|13286.4|13283.9|13281.9|13288.8|13286.8|13283.3|13281.3|46
1651231110000|2022-04-29 11:18:30|13284.1|13282.1|13286.7|13284.7|13286.9|13284.9|13284.1|13282.1|9
1651231120000|2022-04-29 11:18:40|13286.8|13284.8|13287.4|13285.4|13288.2|13286.2|13286.7|13284.7|13
1651231130000|2022-04-29 11:18:50|13287.6|13285.6|13288.7|13286.7|13288.9|13286.9|13287.4|13285.4|23
1651231140000|2022-04-29 11:19:00|13288.8|13286.8|13288.1|13286.1|13288.8|13286.8|13287.8|13285.8|3
1651231150000|2022-04-29 11:19:10|13288.2|13286.2|13288.6|13286.6|13289.1|13287.1|13288.2|13286.2|18
1651231160000|2022-04-29 11:19:20|13288.4|13286.4|13287.1|13285.1|13288.6|13286.6|13286.3|13284.3|22
1651231170000|2022-04-29 11:19:30|13287.4|13285.4|13293.8|13291.8|13295.6|13293.6|13287.4|13285.4|67
1651231180000|2022-04-29 11:19:40|13293.9|13291.9|13296.2|13294.2|13296.3|13294.3|13293.9|13291.9|24
1651231190000|2022-04-29 11:19:50|13296.3|13294.3|13298.4|13296.4|13298.7|13296.7|13296.1|13294.1|43
1651231200000|2022-04-29 11:20:00|13298.3|13296.3|13301.3|13299.3|13302.1|13300.1|13297.6|13295.6|85
1651231210000|2022-04-29 11:20:10|13301.2|13299.2|13299.8|13297.8|13301.8|13299.8|13299.8|13297.8|35
1651231220000|2022-04-29 11:20:20|13300.2|13298.2|13298.6|13296.6|13303.1|13301.1|13298.4|13296.4|46
1651231230000|2022-04-29 11:20:30|13299.4|13297.4|13296.3|13294.3|13300.4|13298.4|13296.3|13294.3|37
1651231240000|2022-04-29 11:20:40|13296.6|13294.6|13294.4|13292.4|13296.8|13294.8|13294.3|13292.3|45
1651231250000|2022-04-29 11:20:50|13294.6|13292.6|13297.8|13295.8|13297.9|13295.9|13293.8|13291.8|19
1651231260000|2022-04-29 11:21:00|13298.9|13296.9|13296.3|13294.3|13299.6|13297.6|13295.8|13293.8|18
1651231270000|2022-04-29 11:21:10|13296.4|13294.4|13298.4|13296.4|13298.7|13296.7|13296.3|13294.3|19
1651231280000|2022-04-29 11:21:20|13298.6|13296.6|13298.8|13296.8|13299.3|13297.3|13297.7|13295.7|31
1651231290000|2022-04-29 11:21:30|13298.1|13296.1|13302.4|13300.4|13302.7|13300.7|13298.1|13296.1|42
1651231300000|2022-04-29 11:21:40|13302.7|13300.7|13302.6|13300.6|13303.3|13301.3|13301.7|13299.7|18
1651231310000|2022-04-29 11:21:50|13302.4|13300.4|13300.9|13298.9|13302.8|13300.8|13300.9|13298.9|13
1651231320000|2022-04-29 11:22:00|13301.1|13299.1|13299.2|13297.2|13301.6|13299.6|13299.2|13297.2|29
1651231330000|2022-04-29 11:22:10|13299.1|13297.1|13301.4|13299.4|13301.7|13299.7|13298.7|13296.7|16
1651231340000|2022-04-29 11:22:20|13301.3|13299.3|13301.9|13299.9|13302.2|13300.2|13299.3|13297.3|14
1651231350000|2022-04-29 11:22:30|13301.8|13299.8|13301.8|13299.8|13303.6|13301.6|13301.6|13299.6|65
1651231360000|2022-04-29 11:22:40|13301.7|13299.7|13302.4|13300.4|13302.4|13300.4|13300.9|13298.9|5
1651231370000|2022-04-29 11:22:50|13302.6|13300.6|13301.8|13299.8|13302.9|13300.9|13301.6|13299.6|8
1651231380000|2022-04-29 11:23:00|13302.1|13300.1|13302.8|13300.8|13303.1|13301.1|13300.9|13298.9|13
1651231390000|2022-04-29 11:23:10|13302.9|13300.9|13301.9|13299.9|13302.9|13300.9|13300.7|13298.7|39
1651231400000|2022-04-29 11:23:20|13302.1|13300.1|13303.1|13301.1|13303.2|13301.2|13301.9|13299.9|16
1651231410000|2022-04-29 11:23:30|13303.2|13301.2|13302.4|13300.4|13303.2|13301.2|13302.3|13300.3|17
1651231420000|2022-04-29 11:23:40|13302.3|13300.3|13302.2|13300.2|13303.2|13301.2|13302.1|13300.1|8
1651231430000|2022-04-29 11:23:50|13302.1|13300.1|13302.2|13300.2|13302.3|13300.3|13301.7|13299.7|10
1651231440000|2022-04-29 11:24:00|13301.6|13299.6|13301.9|13299.9|13302.6|13300.6|13301.4|13299.4|11
1651231450000|2022-04-29 11:24:10|13301.8|13299.8|13302.6|13300.6|13302.6|13300.6|13301.8|13299.8|4
1651231460000|2022-04-29 11:24:20|13302.4|13300.4|13302.3|13300.3|13302.7|13300.7|13301.6|13299.6|12
1651231470000|2022-04-29 11:24:30|13302.1|13300.1|13301.2|13299.2|13302.3|13300.3|13300.8|13298.8|20
1651231480000|2022-04-29 11:24:40|13301.1|13299.1|13302.8|13300.8|13303.2|13301.2|13301.1|13299.1|20
1651231490000|2022-04-29 11:24:50|13302.6|13300.6|13302.1|13300.1|13303.3|13301.3|13301.9|13299.9|20
1651231500000|2022-04-29 11:25:00|13302.2|13300.2|13302.8|13300.8|13303.3|13301.3|13301.3|13299.3|45
1651231510000|2022-04-29 11:25:10|13303.1|13301.1|13299.3|13297.3|13303.2|13301.2|13299.1|13297.1|21
1651231520000|2022-04-29 11:25:20|13299.2|13297.2|13300.8|13298.8|13300.8|13298.8|13299.2|13297.2|18
1651231530000|2022-04-29 11:25:30|13300.7|13298.7|13300.2|13298.2|13301.2|13299.2|13300.1|13298.1|13
1651231540000|2022-04-29 11:25:40|13300.1|13298.1|13300.1|13298.1|13301.1|13299.1|13299.1|13297.1|11
1651231550000|2022-04-29 11:25:50|13299.9|13297.9|13300.6|13298.6|13300.6|13298.6|13299.1|13297.1|6
1651231560000|2022-04-29 11:26:00|13300.4|13298.4|13307.9|13305.9|13307.9|13305.9|13300.1|13298.1|84
1651231570000|2022-04-29 11:26:10|13308.1|13306.1|13306.6|13304.6|13308.3|13306.3|13304.9|13302.9|47
1651231580000|2022-04-29 11:26:20|13306.4|13304.4|13305.9|13303.9|13306.8|13304.8|13305.6|13303.6|16
1651231590000|2022-04-29 11:26:30|13306.1|13304.1|13307.8|13305.8|13308.2|13306.2|13305.6|13303.6|17
1651231600000|2022-04-29 11:26:40|13307.9|13305.9|13306.6|13304.6|13308.6|13306.6|13306.4|13304.4|39
1651231610000|2022-04-29 11:26:50|13306.7|13304.7|13306.7|13304.7|13307.4|13305.4|13304.9|13302.9|11
1651231620000|2022-04-29 11:27:00|13306.6|13304.6|13307.8|13305.8|13307.9|13305.9|13306.6|13304.6|4
1651231630000|2022-04-29 11:27:10|13308.4|13306.4|13307.8|13305.8|13310.2|13308.2|13307.8|13305.8|54
1651231640000|2022-04-29 11:27:20|13307.9|13305.9|13308.2|13306.2|13308.2|13306.2|13306.4|13304.4|17
1651231650000|2022-04-29 11:27:30|13308.3|13306.3|13307.7|13305.7|13309.6|13307.6|13306.9|13304.9|11
1651231660000|2022-04-29 11:27:40|13307.6|13305.6|13307.7|13305.7|13309.3|13307.3|13307.6|13305.6|13
1651231670000|2022-04-29 11:27:50|13307.4|13305.4|13304.4|13302.4|13307.4|13305.4|13302.8|13300.8|24
1651231680000|2022-04-29 11:28:00|13304.3|13302.3|13303.3|13301.3|13304.4|13302.4|13303.3|13301.3|15
1651231690000|2022-04-29 11:28:10|13303.4|13301.4|13299.2|13297.2|13303.4|13301.4|13298.9|13296.9|41
1651231700000|2022-04-29 11:28:20|13299.1|13297.1|13296.3|13294.3|13299.2|13297.2|13295.7|13293.7|49
1651231710000|2022-04-29 11:28:30|13297.3|13295.3|13299.2|13297.2|13299.6|13297.6|13297.3|13295.3|27
1651231720000|2022-04-29 11:28:40|13299.1|13297.1|13293.7|13291.7|13299.6|13297.6|13292.8|13290.8|40
1651231730000|2022-04-29 11:28:50|13293.8|13291.8|13293.3|13291.3|13295.8|13293.8|13292.1|13290.1|35
1651231740000|2022-04-29 11:29:00|13293.2|13291.2|13294.1|13292.1|13294.9|13292.9|13292.9|13290.9|12
1651231750000|2022-04-29 11:29:10|13293.9|13291.9|13297.1|13295.1|13297.1|13295.1|13293.9|13291.9|22
1651231760000|2022-04-29 11:29:20|13296.9|13294.9|13297.4|13295.4|13297.9|13295.9|13296.4|13294.4|14
1651231770000|2022-04-29 11:29:30|13297.1|13295.1|13297.3|13295.3|13297.8|13295.8|13296.3|13294.3|13
1651231780000|2022-04-29 11:29:40|13298.1|13296.1|13297.9|13295.9|13299.4|13297.4|13297.6|13295.6|8
1651231790000|2022-04-29 11:29:50|13298.2|13296.2|13299.8|13297.8|13300.8|13298.8|13298.2|13296.2|10
1651231800000|2022-04-29 11:30:00|13299.7|13297.7|13298.6|13296.6|13300.3|13298.3|13297.1|13295.1|30
1651231810000|2022-04-29 11:30:10|13298.7|13296.7|13298.4|13296.4|13299.4|13297.4|13297.1|13295.1|20
1651231820000|2022-04-29 11:30:20|13298.3|13296.3|13298.6|13296.6|13300.1|13298.1|13296.3|13294.3|21
1651231830000|2022-04-29 11:30:30|13298.2|13296.2|13299.6|13297.6|13300.3|13298.3|13298.1|13296.1|8
1651231840000|2022-04-29 11:30:40|13299.4|13297.4|13304.8|13302.8|13304.9|13302.9|13299.3|13297.3|35
1651231850000|2022-04-29 11:30:50|13304.9|13302.9|13304.8|13302.8|13306.2|13304.2|13304.7|13302.7|26
1651231860000|2022-04-29 11:31:00|13304.7|13302.7|13308.4|13306.4|13309.4|13307.4|13304.7|13302.7|68
1651231870000|2022-04-29 11:31:10|13308.6|13306.6|13308.2|13306.2|13308.6|13306.6|13306.1|13304.1|28
1651231880000|2022-04-29 11:31:20|13308.3|13306.3|13306.3|13304.3|13309.2|13307.2|13305.9|13303.9|31
1651231890000|2022-04-29 11:31:30|13306.4|13304.4|13306.1|13304.1|13307.6|13305.6|13305.7|13303.7|6
1651231900000|2022-04-29 11:31:40|13306.2|13304.2|13303.2|13301.2|13306.2|13304.2|13302.7|13300.7|10
1651231910000|2022-04-29 11:31:50|13303.1|13301.1|13303.6|13301.6|13303.7|13301.7|13302.1|13300.1|12
1651231920000|2022-04-29 11:32:00|13303.4|13301.4|13295.2|13293.2|13303.4|13301.4|13295.2|13293.2|71
1651231930000|2022-04-29 11:32:10|13295.3|13293.3|13293.8|13291.8|13295.6|13293.6|13292.2|13290.2|36
1651231940000|2022-04-29 11:32:20|13293.9|13291.9|13294.6|13292.6|13295.2|13293.2|13293.3|13291.3|18
1651231950000|2022-04-29 11:32:30|13294.4|13292.4|13293.1|13291.1|13294.6|13292.6|13291.6|13289.6|40
1651231960000|2022-04-29 11:32:40|13293.2|13291.2|13293.1|13291.1|13293.4|13291.4|13291.4|13289.4|23
1651231970000|2022-04-29 11:32:50|13293.3|13291.3|13293.6|13291.6|13296.2|13294.2|13293.3|13291.3|31
1651231980000|2022-04-29 11:33:00|13293.7|13291.7|13293.8|13291.8|13295.2|13293.2|13293.7|13291.7|6
1651231990000|2022-04-29 11:33:10|13293.7|13291.7|13291.1|13289.1|13293.7|13291.7|13290.7|13288.7|34
1651232000000|2022-04-29 11:33:20|13291.2|13289.2|13290.2|13288.2|13291.4|13289.4|13288.7|13286.7|34
1651232010000|2022-04-29 11:33:30|13290.3|13288.3|13287.8|13285.8|13291.4|13289.4|13287.4|13285.4|41
1651232020000|2022-04-29 11:33:40|13287.9|13285.9|13285.3|13283.3|13290.2|13288.2|13284.8|13282.8|122
1651232030000|2022-04-29 11:33:50|13285.2|13283.2|13287.9|13285.9|13288.4|13286.4|13285.2|13283.2|245
1651232040000|2022-04-29 11:34:00|13287.8|13285.8|13287.8|13285.8|13288.3|13286.3|13287.3|13285.3|17
1651232050000|2022-04-29 11:34:10|13288.1|13286.1|13288.6|13286.6|13290.6|13288.6|13287.8|13285.8|16
1651232060000|2022-04-29 11:34:20|13288.7|13286.7|13287.8|13285.8|13289.4|13287.4|13286.8|13284.8|29
1651232070000|2022-04-29 11:34:30|13287.9|13285.9|13287.8|13285.8|13289.1|13287.1|13287.6|13285.6|10
1651232080000|2022-04-29 11:34:40|13287.7|13285.7|13287.8|13285.8|13288.8|13286.8|13287.4|13285.4|20
1651232090000|2022-04-29 11:34:50|13287.3|13285.3|13287.2|13285.2|13288.1|13286.1|13286.6|13284.6|1
1651232100000|2022-04-29 11:35:00|13286.8|13284.8|13282.4|13280.4|13287.2|13285.2|13281.2|13279.2|63
1651232110000|2022-04-29 11:35:10|13282.3|13280.3|13281.4|13279.4|13282.3|13280.3|13279.4|13277.4|65
1651232120000|2022-04-29 11:35:20|13281.6|13279.6|13279.8|13277.8|13281.6|13279.6|13279.1|13277.1|87
1651232130000|2022-04-29 11:35:30|13279.6|13277.6|13279.2|13277.2|13279.8|13277.8|13278.4|13276.4|16
1651232140000|2022-04-29 11:35:40|13279.3|13277.3|13280.9|13278.9|13281.6|13279.6|13279.2|13277.2|33
1651232150000|2022-04-29 11:35:50|13280.8|13278.8|13280.1|13278.1|13281.6|13279.6|13279.7|13277.7|71
1651232160000|2022-04-29 11:36:00|13280.2|13278.2|13281.2|13279.2|13281.7|13279.7|13279.7|13277.7|15
1651232170000|2022-04-29 11:36:10|13281.4|13279.4|13279.9|13277.9|13281.4|13279.4|13279.3|13277.3|49
1651232180000|2022-04-29 11:36:20|13279.8|13277.8|13281.4|13279.4|13281.4|13279.4|13279.4|13277.4|10
1651232190000|2022-04-29 11:36:30|13281.6|13279.6|13281.1|13279.1|13281.6|13279.6|13280.9|13278.9|33
1651232200000|2022-04-29 11:36:40|13280.4|13278.4|13281.1|13279.1|13281.4|13279.4|13280.4|13278.4|11
1651232210000|2022-04-29 11:36:50|13280.9|13278.9|13279.4|13277.4|13281.3|13279.3|13279.3|13277.3|28
1651232220000|2022-04-29 11:37:00|13279.3|13277.3|13278.2|13276.2|13279.8|13277.8|13278.1|13276.1|25
1651232230000|2022-04-29 11:37:10|13278.1|13276.1|13278.4|13276.4|13278.4|13276.4|13276.2|13274.2|40
1651232240000|2022-04-29 11:37:20|13278.2|13276.2|13278.2|13276.2|13278.9|13276.9|13277.8|13275.8|25
1651232250000|2022-04-29 11:37:30|13278.1|13276.1|13275.4|13273.4|13279.3|13277.3|13275.4|13273.4|90
1651232260000|2022-04-29 11:37:40|13275.6|13273.6|13275.7|13273.7|13276.3|13274.3|13274.9|13272.9|23
1651232270000|2022-04-29 11:37:50|13275.6|13273.6|13278.1|13276.1|13278.7|13276.7|13275.6|13273.6|43
1651232280000|2022-04-29 11:38:00|13278.2|13276.2|13275.4|13273.4|13278.9|13276.9|13275.4|13273.4|37
1651232290000|2022-04-29 11:38:10|13275.7|13273.7|13278.1|13276.1|13278.2|13276.2|13275.6|13273.6|11
1651232300000|2022-04-29 11:38:20|13277.9|13275.9|13273.1|13271.1|13277.9|13275.9|13273.1|13271.1|82
1651232310000|2022-04-29 11:38:30|13272.9|13270.9|13274.1|13272.1|13275.3|13273.3|13272.7|13270.7|28
1651232320000|2022-04-29 11:38:40|13274.2|13272.2|13273.1|13271.1|13274.7|13272.7|13272.9|13270.9|8
1651232330000|2022-04-29 11:38:50|13272.9|13270.9|13273.8|13271.8|13274.7|13272.7|13272.9|13270.9|13
1651232340000|2022-04-29 11:39:00|13273.7|13271.7|13273.4|13271.4|13273.7|13271.7|13272.4|13270.4|16
1651232350000|2022-04-29 11:39:10|13273.9|13271.9|13275.7|13273.7|13275.7|13273.7|13273.9|13271.9|27
1651232360000|2022-04-29 11:39:20|13275.3|13273.3|13275.8|13273.8|13276.3|13274.3|13274.7|13272.7|27
1651232370000|2022-04-29 11:39:30|13275.9|13273.9|13276.3|13274.3|13276.6|13274.6|13275.8|13273.8|27
1651232380000|2022-04-29 11:39:40|13276.2|13274.2|13281.2|13279.2|13281.2|13279.2|13276.2|13274.2|84
1651232390000|2022-04-29 11:39:50|13281.3|13279.3|13283.3|13281.3|13283.9|13281.9|13280.8|13278.8|36
1651232400000|2022-04-29 11:40:00|13283.4|13281.4|13276.4|13274.4|13283.4|13281.4|13276.4|13274.4|103
1651232410000|2022-04-29 11:40:10|13276.9|13274.9|13273.3|13271.3|13279.7|13277.7|13273.2|13271.2|121
1651232420000|2022-04-29 11:40:20|13273.4|13271.4|13268.7|13266.7|13273.4|13271.4|13268.7|13266.7|130
1651232430000|2022-04-29 11:40:30|13268.4|13266.4|13264.2|13262.2|13268.4|13266.4|13263.1|13261.1|210
1651232440000|2022-04-29 11:40:40|13264.8|13262.8|13268.3|13266.3|13268.8|13266.8|13263.7|13261.7|92
1651232450000|2022-04-29 11:40:50|13268.1|13266.1|13268.9|13266.9|13269.3|13267.3|13268.1|13266.1|27
1651232460000|2022-04-29 11:41:00|13268.8|13266.8|13269.4|13267.4|13270.4|13268.4|13267.3|13265.3|116
1651232470000|2022-04-29 11:41:10|13269.3|13267.3|13268.9|13266.9|13270.7|13268.7|13268.8|13266.8|20
1651232480000|2022-04-29 11:41:20|13268.8|13266.8|13270.2|13268.2|13270.6|13268.6|13268.6|13266.6|16
1651232490000|2022-04-29 11:41:30|13270.3|13268.3|13266.1|13264.1|13270.9|13268.9|13265.9|13263.9|38
1651232500000|2022-04-29 11:41:40|13267.1|13265.1|13266.3|13264.3|13267.4|13265.4|13265.9|13263.9|25
1651232510000|2022-04-29 11:41:50|13266.4|13264.4|13266.1|13264.1|13266.8|13264.8|13264.7|13262.7|41
1651232520000|2022-04-29 11:42:00|13266.3|13264.3|13264.6|13262.6|13266.4|13264.4|13264.2|13262.2|25
1651232530000|2022-04-29 11:42:10|13265.1|13263.1|13264.1|13262.1|13266.1|13264.1|13261.1|13259.1|181
1651232540000|2022-04-29 11:42:20|13263.9|13261.9|13260.8|13258.8|13263.9|13261.9|13258.3|13256.3|245
1651232550000|2022-04-29 11:42:30|13260.7|13258.7|13268.3|13266.3|13268.3|13266.3|13260.4|13258.4|110
1651232560000|2022-04-29 11:42:40|13268.1|13266.1|13272.9|13270.9|13273.2|13271.2|13267.4|13265.4|103
1651232570000|2022-04-29 11:42:50|13272.8|13270.8|13273.3|13271.3|13273.4|13271.4|13270.3|13268.3|45
1651232580000|2022-04-29 11:43:00|13273.4|13271.4|13272.8|13270.8|13274.9|13272.9|13271.8|13269.8|59
1651232590000|2022-04-29 11:43:10|13272.7|13270.7|13271.6|13269.6|13272.7|13270.7|13270.2|13268.2|28
1651232600000|2022-04-29 11:43:20|13271.4|13269.4|13272.3|13270.3|13273.1|13271.1|13271.2|13269.2|10
1651232610000|2022-04-29 11:43:30|13272.1|13270.1|13273.4|13271.4|13273.4|13271.4|13271.9|13269.9|11
1651232620000|2022-04-29 11:43:40|13274.1|13272.1|13274.1|13272.1|13275.1|13273.1|13273.1|13271.1|34
1651232630000|2022-04-29 11:43:50|13273.9|13271.9|13274.9|13272.9|13275.1|13273.1|13273.9|13271.9|6
1651232640000|2022-04-29 11:44:00|13275.6|13273.6|13273.8|13271.8|13276.6|13274.6|13273.2|13271.2|86
1651232650000|2022-04-29 11:44:10|13273.1|13271.1|13271.3|13269.3|13273.3|13271.3|13270.1|13268.1|36
1651232660000|2022-04-29 11:44:20|13271.2|13269.2|13270.6|13268.6|13272.1|13270.1|13270.4|13268.4|27
1651232670000|2022-04-29 11:44:30|13270.4|13268.4|13271.3|13269.3|13272.2|13270.2|13270.4|13268.4|11
1651232680000|2022-04-29 11:44:40|13271.2|13269.2|13269.3|13267.3|13271.4|13269.4|13269.1|13267.1|20
1651232690000|2022-04-29 11:44:50|13269.2|13267.2|13267.3|13265.3|13269.4|13267.4|13266.9|13264.9|49
1651232700000|2022-04-29 11:45:00|13267.1|13265.1|13270.7|13268.7|13270.7|13268.7|13265.3|13263.3|40
1651232710000|2022-04-29 11:45:10|13270.8|13268.8|13271.8|13269.8|13272.6|13270.6|13270.8|13268.8|22
1651232720000|2022-04-29 11:45:20|13271.9|13269.9|13273.4|13271.4|13273.8|13271.8|13271.7|13269.7|11
1651232730000|2022-04-29 11:45:30|13273.1|13271.1|13273.2|13271.2|13273.6|13271.6|13272.2|13270.2|14
1651232740000|2022-04-29 11:45:40|13273.3|13271.3|13271.7|13269.7|13273.9|13271.9|13271.7|13269.7|48
1651232750000|2022-04-29 11:45:50|13272.1|13270.1|13273.2|13271.2|13273.2|13271.2|13271.8|13269.8|20
1651232760000|2022-04-29 11:46:00|13273.3|13271.3|13271.7|13269.7|13273.3|13271.3|13271.1|13269.1|19
1651232770000|2022-04-29 11:46:10|13271.8|13269.8|13271.4|13269.4|13272.3|13270.3|13270.9|13268.9|16
1651232780000|2022-04-29 11:46:20|13271.3|13269.3|13268.2|13266.2|13272.2|13270.2|13268.1|13266.1|56
1651232790000|2022-04-29 11:46:30|13268.3|13266.3|13269.6|13267.6|13270.9|13268.9|13267.7|13265.7|39
1651232800000|2022-04-29 11:46:40|13270.8|13268.8|13270.1|13268.1|13271.9|13269.9|13269.4|13267.4|14
1651232810000|2022-04-29 11:46:50|13269.9|13267.9|13272.7|13270.7|13273.3|13271.3|13267.7|13265.7|31
1651232820000|2022-04-29 11:47:00|13272.8|13270.8|13273.4|13271.4|13273.8|13271.8|13272.8|13270.8|24
1651232830000|2022-04-29 11:47:10|13273.3|13271.3|13273.6|13271.6|13274.1|13272.1|13273.3|13271.3|21
1651232840000|2022-04-29 11:47:20|13273.9|13271.9|13273.9|13271.9|13274.2|13272.2|13273.6|13271.6|76
1651232850000|2022-04-29 11:47:30|13273.8|13271.8|13274.9|13272.9|13275.3|13273.3|13272.9|13270.9|32
1651232860000|2022-04-29 11:47:40|13275.1|13273.1|13275.4|13273.4|13276.7|13274.7|13274.8|13272.8|93
1651232870000|2022-04-29 11:47:50|13275.6|13273.6|13270.4|13268.4|13276.2|13274.2|13270.4|13268.4|33
1651232880000|2022-04-29 11:48:00|13271.1|13269.1|13271.6|13269.6|13272.3|13270.3|13269.3|13267.3|52
1651232890000|2022-04-29 11:48:10|13271.7|13269.7|13270.1|13268.1|13271.8|13269.8|13269.3|13267.3|26
1651232900000|2022-04-29 11:48:20|13270.2|13268.2|13269.2|13267.2|13270.3|13268.3|13268.8|13266.8|30
1651232910000|2022-04-29 11:48:30|13269.6|13267.6|13271.9|13269.9|13273.3|13271.3|13269.6|13267.6|24
1651232920000|2022-04-29 11:48:40|13271.2|13269.2|13268.7|13266.7|13271.2|13269.2|13268.6|13266.6|36
1651232930000|2022-04-29 11:48:50|13269.1|13267.1|13268.9|13266.9|13269.3|13267.3|13265.8|13263.8|39
1651232940000|2022-04-29 11:49:00|13268.8|13266.8|13272.3|13270.3|13273.4|13271.4|13268.3|13266.3|32
1651232950000|2022-04-29 11:49:10|13272.4|13270.4|13266.1|13264.1|13272.4|13270.4|13266.1|13264.1|76
1651232960000|2022-04-29 11:49:20|13266.3|13264.3|13262.1|13260.1|13270.1|13268.1|13261.7|13259.7|175
1651232970000|2022-04-29 11:49:30|13262.2|13260.2|13263.2|13261.2|13263.7|13261.7|13260.2|13258.2|72
1651232980000|2022-04-29 11:49:40|13262.9|13260.9|13264.2|13262.2|13264.3|13262.3|13262.1|13260.1|18
1651232990000|2022-04-29 11:49:50|13264.4|13262.4|13265.1|13263.1|13265.9|13263.9|13264.4|13262.4|42
1651233000000|2022-04-29 11:50:00|13264.9|13262.9|13263.6|13261.6|13266.2|13264.2|13263.6|13261.6|71
1651233010000|2022-04-29 11:50:10|13263.4|13261.4|13261.3|13259.3|13263.9|13261.9|13261.3|13259.3|24
1651233020000|2022-04-29 11:50:20|13261.2|13259.2|13261.6|13259.6|13262.7|13260.7|13260.4|13258.4|29
1651233030000|2022-04-29 11:50:30|13261.3|13259.3|13260.8|13258.8|13261.4|13259.4|13260.2|13258.2|32
1651233040000|2022-04-29 11:50:40|13260.7|13258.7|13257.7|13255.7|13261.3|13259.3|13256.2|13254.2|101
1651233050000|2022-04-29 11:50:50|13257.8|13255.8|13259.8|13257.8|13260.7|13258.7|13257.7|13255.7|42
1651233060000|2022-04-29 11:51:00|13259.9|13257.9|13258.4|13256.4|13260.1|13258.1|13257.1|13255.1|43
1651233070000|2022-04-29 11:51:10|13258.3|13256.3|13256.4|13254.4|13258.3|13256.3|13256.4|13254.4|36
1651233080000|2022-04-29 11:51:20|13256.6|13254.6|13255.3|13253.3|13258.2|13256.2|13255.3|13253.3|80
1651233090000|2022-04-29 11:51:30|13255.7|13253.7|13255.6|13253.6|13256.7|13254.7|13255.1|13253.1|70
1651233100000|2022-04-29 11:51:40|13255.8|13253.8|13255.7|13253.7|13256.4|13254.4|13255.2|13253.2|38
1651233110000|2022-04-29 11:51:50|13255.6|13253.6|13255.2|13253.2|13256.1|13254.1|13254.7|13252.7|17
1651233120000|2022-04-29 11:52:00|13255.1|13253.1|13253.6|13251.6|13255.2|13253.2|13251.4|13249.4|115
1651233130000|2022-04-29 11:52:10|13253.7|13251.7|13254.7|13252.7|13255.2|13253.2|13253.6|13251.6|25
1651233140000|2022-04-29 11:52:20|13254.8|13252.8|13254.4|13252.4|13255.4|13253.4|13254.2|13252.2|21
1651233150000|2022-04-29 11:52:30|13254.6|13252.6|13253.6|13251.6|13254.6|13252.6|13252.2|13250.2|31
1651233160000|2022-04-29 11:52:40|13253.7|13251.7|13254.1|13252.1|13254.6|13252.6|13253.6|13251.6|24
1651233170000|2022-04-29 11:52:50|13254.2|13252.2|13258.6|13256.6|13261.2|13259.2|13254.2|13252.2|194
1651233180000|2022-04-29 11:53:00|13258.1|13256.1|13260.6|13258.6|13261.1|13259.1|13257.4|13255.4|38
1651233190000|2022-04-29 11:53:10|13260.7|13258.7|13261.1|13259.1|13261.3|13259.3|13259.7|13257.7|45
1651233200000|2022-04-29 11:53:20|13260.9|13258.9|13259.2|13257.2|13261.4|13259.4|13258.9|13256.9|42
1651233210000|2022-04-29 11:53:30|13259.3|13257.3|13259.3|13257.3|13259.4|13257.4|13258.9|13256.9|10
1651233220000|2022-04-29 11:53:40|13259.4|13257.4|13260.3|13258.3|13261.2|13259.2|13259.4|13257.4|22
1651233230000|2022-04-29 11:53:50|13260.4|13258.4|13260.6|13258.6|13261.3|13259.3|13259.6|13257.6|7
1651233240000|2022-04-29 11:54:00|13260.7|13258.7|13262.4|13260.4|13262.8|13260.8|13260.6|13258.6|29
1651233250000|2022-04-29 11:54:10|13262.6|13260.6|13261.3|13259.3|13262.9|13260.9|13259.6|13257.6|31
1651233260000|2022-04-29 11:54:20|13261.4|13259.4|13261.4|13259.4|13261.8|13259.8|13260.7|13258.7|8
1651233270000|2022-04-29 11:54:30|13261.3|13259.3|13266.2|13264.2|13266.2|13264.2|13260.9|13258.9|68
1651233280000|2022-04-29 11:54:40|13266.3|13264.3|13268.1|13266.1|13268.4|13266.4|13265.8|13263.8|57
1651233290000|2022-04-29 11:54:50|13267.9|13265.9|13266.3|13264.3|13269.1|13267.1|13266.1|13264.1|28
1651233300000|2022-04-29 11:55:00|13266.2|13264.2|13269.4|13267.4|13269.7|13267.7|13265.7|13263.7|56
1651233310000|2022-04-29 11:55:10|13269.3|13267.3|13269.9|13267.9|13270.2|13268.2|13268.2|13266.2|52
1651233320000|2022-04-29 11:55:20|13270.1|13268.1|13273.1|13271.1|13273.2|13271.2|13269.9|13267.9|59
1651233330000|2022-04-29 11:55:30|13272.7|13270.7|13272.7|13270.7|13273.7|13271.7|13272.3|13270.3|40
1651233340000|2022-04-29 11:55:40|13272.8|13270.8|13272.6|13270.6|13273.1|13271.1|13271.9|13269.9|36
1651233350000|2022-04-29 11:55:50|13272.7|13270.7|13273.2|13271.2|13274.2|13272.2|13272.6|13270.6|19
1651233360000|2022-04-29 11:56:00|13273.1|13271.1|13270.1|13268.1|13273.2|13271.2|13269.9|13267.9|47
1651233370000|2022-04-29 11:56:10|13270.2|13268.2|13269.1|13267.1|13270.6|13268.6|13268.8|13266.8|26
1651233380000|2022-04-29 11:56:20|13269.3|13267.3|13274.8|13272.8|13276.2|13274.2|13269.3|13267.3|56
1651233390000|2022-04-29 11:56:30|13274.9|13272.9|13275.1|13273.1|13276.2|13274.2|13274.4|13272.4|23
1651233400000|2022-04-29 11:56:40|13274.9|13272.9|13274.7|13272.7|13275.1|13273.1|13272.6|13270.6|18
1651233410000|2022-04-29 11:56:50|13274.6|13272.6|13276.6|13274.6|13276.6|13274.6|13274.6|13272.6|41
1651233420000|2022-04-29 11:57:00|13276.4|13274.4|13277.1|13275.1|13279.4|13277.4|13275.7|13273.7|52
1651233430000|2022-04-29 11:57:10|13276.8|13274.8|13274.1|13272.1|13276.8|13274.8|13273.4|13271.4|20
1651233440000|2022-04-29 11:57:20|13273.9|13271.9|13274.2|13272.2|13274.7|13272.7|13273.3|13271.3|25
1651233450000|2022-04-29 11:57:30|13274.4|13272.4|13275.6|13273.6|13276.7|13274.7|13273.2|13271.2|56
1651233460000|2022-04-29 11:57:40|13275.7|13273.7|13276.8|13274.8|13277.7|13275.7|13274.9|13272.9|28
1651233470000|2022-04-29 11:57:50|13276.6|13274.6|13275.4|13273.4|13277.3|13275.3|13274.8|13272.8|13
1651233480000|2022-04-29 11:58:00|13275.6|13273.6|13279.3|13277.3|13279.4|13277.4|13274.6|13272.6|90
1651233490000|2022-04-29 11:58:10|13279.4|13277.4|13276.8|13274.8|13279.4|13277.4|13276.8|13274.8|12
1651233500000|2022-04-29 11:58:20|13277.1|13275.1|13274.6|13272.6|13278.1|13276.1|13274.6|13272.6|24
1651233510000|2022-04-29 11:58:30|13274.7|13272.7|13274.3|13272.3|13275.3|13273.3|13274.1|13272.1|13
1651233520000|2022-04-29 11:58:40|13274.4|13272.4|13275.6|13273.6|13276.1|13274.1|13274.3|13272.3|23
1651233530000|2022-04-29 11:58:50|13275.7|13273.7|13275.1|13273.1|13276.2|13274.2|13274.8|13272.8|11
1651233540000|2022-04-29 11:59:00|13274.9|13272.9|13270.4|13268.4|13275.1|13273.1|13270.4|13268.4|38
1651233550000|2022-04-29 11:59:10|13270.6|13268.6|13266.7|13264.7|13270.6|13268.6|13266.7|13264.7|44
1651233560000|2022-04-29 11:59:20|13267.1|13265.1|13268.6|13266.6|13268.6|13266.6|13266.9|13264.9|30
1651233570000|2022-04-29 11:59:30|13268.4|13266.4|13265.4|13263.4|13268.8|13266.8|13265.3|13263.3|58
1651233580000|2022-04-29 11:59:40|13265.8|13263.8|13266.1|13264.1|13266.3|13264.3|13263.1|13261.1|36
1651233590000|2022-04-29 11:59:50|13266.2|13264.2|13268.2|13266.2|13268.6|13266.6|13266.2|13264.2|44
1651233600000|2022-04-29 12:00:00|13268.1|13266.1|13268.3|13266.3|13268.3|13266.3|13262.7|13260.7|126
1651233610000|2022-04-29 12:00:10|13268.9|13266.9|13276.7|13274.7|13276.7|13274.7|13268.9|13266.9|103
1651233620000|2022-04-29 12:00:20|13276.9|13274.9|13272.3|13270.3|13278.6|13276.6|13272.2|13270.2|51
1651233630000|2022-04-29 12:00:30|13272.4|13270.4|13272.8|13270.8|13273.9|13271.9|13271.9|13269.9|58
1651233640000|2022-04-29 12:00:40|13273.1|13271.1|13272.8|13270.8|13274.2|13272.2|13272.6|13270.6|11
1651233650000|2022-04-29 12:00:50|13272.7|13270.7|13269.8|13267.8|13272.9|13270.9|13269.1|13267.1|21
1651233660000|2022-04-29 12:01:00|13269.7|13267.7|13270.6|13268.6|13271.6|13269.6|13268.6|13266.6|32
1651233670000|2022-04-29 12:01:10|13270.7|13268.7|13273.8|13271.8|13274.3|13272.3|13270.7|13268.7|27
1651233680000|2022-04-29 12:01:20|13273.7|13271.7|13272.2|13270.2|13274.2|13272.2|13272.2|13270.2|13
1651233690000|2022-04-29 12:01:30|13272.3|13270.3|13274.6|13272.6|13276.4|13274.4|13272.3|13270.3|22
1651233700000|2022-04-29 12:01:40|13274.7|13272.7|13276.6|13274.6|13277.1|13275.1|13274.6|13272.6|25
1651233710000|2022-04-29 12:01:50|13276.7|13274.7|13279.7|13277.7|13280.7|13278.7|13276.7|13274.7|63
1651233720000|2022-04-29 12:02:00|13279.6|13277.6|13278.8|13276.8|13279.8|13277.8|13276.8|13274.8|33
1651233730000|2022-04-29 12:02:10|13278.7|13276.7|13277.2|13275.2|13279.4|13277.4|13277.2|13275.2|23
1651233740000|2022-04-29 12:02:20|13277.3|13275.3|13276.2|13274.2|13277.6|13275.6|13275.7|13273.7|29
1651233750000|2022-04-29 12:02:30|13276.3|13274.3|13277.3|13275.3|13277.3|13275.3|13274.8|13272.8|17
1651233760000|2022-04-29 12:02:40|13277.6|13275.6|13278.9|13276.9|13280.1|13278.1|13277.6|13275.6|23
1651233770000|2022-04-29 12:02:50|13278.4|13276.4|13277.8|13275.8|13279.2|13277.2|13277.8|13275.8|16
1651233780000|2022-04-29 12:03:00|13278.1|13276.1|13276.6|13274.6|13279.1|13277.1|13276.6|13274.6|24
1651233790000|2022-04-29 12:03:10|13276.9|13274.9|13276.3|13274.3|13278.1|13276.1|13276.2|13274.2|22
1651233800000|2022-04-29 12:03:20|13276.2|13274.2|13275.6|13273.6|13276.8|13274.8|13274.4|13272.4|38
1651233810000|2022-04-29 12:03:30|13276.6|13274.6|13275.2|13273.2|13276.8|13274.8|13274.6|13272.6|18
1651233820000|2022-04-29 12:03:40|13275.1|13273.1|13273.6|13271.6|13275.7|13273.7|13273.6|13271.6|11
1651233830000|2022-04-29 12:03:50|13273.7|13271.7|13275.7|13273.7|13277.4|13275.4|13273.3|13271.3|62
1651233840000|2022-04-29 12:04:00|13275.4|13273.4|13273.8|13271.8|13275.4|13273.4|13273.3|13271.3|23
1651233850000|2022-04-29 12:04:10|13273.7|13271.7|13277.8|13275.8|13279.3|13277.3|13273.6|13271.6|73
1651233860000|2022-04-29 12:04:20|13277.7|13275.7|13278.2|13276.2|13279.3|13277.3|13277.3|13275.3|53
1651233870000|2022-04-29 12:04:30|13278.1|13276.1|13277.3|13275.3|13279.1|13277.1|13276.7|13274.7|12
1651233880000|2022-04-29 12:04:40|13277.4|13275.4|13275.7|13273.7|13277.8|13275.8|13275.2|13273.2|19
1651233890000|2022-04-29 12:04:50|13275.8|13273.8|13276.1|13274.1|13276.4|13274.4|13275.2|13273.2|9
1651233900000|2022-04-29 12:05:00|13276.8|13274.8|13281.7|13279.7|13281.7|13279.7|13276.8|13274.8|103
1651233910000|2022-04-29 12:05:10|13280.6|13278.6|13281.4|13279.4|13282.1|13280.1|13280.3|13278.3|52
1651233920000|2022-04-29 12:05:20|13281.6|13279.6|13282.9|13280.9|13285.6|13283.6|13281.4|13279.4|87
1651233930000|2022-04-29 12:05:30|13282.7|13280.7|13285.3|13283.3|13285.6|13283.6|13282.1|13280.1|61
1651233940000|2022-04-29 12:05:40|13284.7|13282.7|13284.6|13282.6|13287.3|13285.3|13282.4|13280.4|100
1651233950000|2022-04-29 12:05:50|13284.4|13282.4|13283.9|13281.9|13284.4|13282.4|13282.2|13280.2|32
1651233960000|2022-04-29 12:06:00|13283.4|13281.4|13287.2|13285.2|13287.3|13285.3|13283.4|13281.4|80
1651233970000|2022-04-29 12:06:10|13287.3|13285.3|13283.2|13281.2|13287.3|13285.3|13282.9|13280.9|38
1651233980000|2022-04-29 12:06:20|13283.1|13281.1|13279.3|13277.3|13283.3|13281.3|13279.3|13277.3|50
1651233990000|2022-04-29 12:06:30|13278.7|13276.7|13277.1|13275.1|13279.1|13277.1|13275.7|13273.7|41
1651234000000|2022-04-29 12:06:40|13277.2|13275.2|13274.8|13272.8|13278.2|13276.2|13272.4|13270.4|52
1651234010000|2022-04-29 12:06:50|13274.7|13272.7|13273.1|13271.1|13275.1|13273.1|13271.3|13269.3|43
1651234020000|2022-04-29 12:07:00|13272.9|13270.9|13275.4|13273.4|13276.8|13274.8|13272.9|13270.9|38
1651234030000|2022-04-29 12:07:10|13275.6|13273.6|13276.4|13274.4|13276.4|13274.4|13274.7|13272.7|20
1651234040000|2022-04-29 12:07:20|13276.3|13274.3|13275.7|13273.7|13276.4|13274.4|13274.6|13272.6|19
1651234050000|2022-04-29 12:07:30|13276.1|13274.1|13281.4|13279.4|13281.6|13279.6|13275.2|13273.2|28
1651234060000|2022-04-29 12:07:40|13281.6|13279.6|13282.8|13280.8|13284.1|13282.1|13281.1|13279.1|46
1651234070000|2022-04-29 12:07:50|13282.9|13280.9|13283.9|13281.9|13284.2|13282.2|13282.2|13280.2|24
1651234080000|2022-04-29 12:08:00|13284.1|13282.1|13290.8|13288.8|13291.4|13289.4|13284.1|13282.1|110
1651234090000|2022-04-29 12:08:10|13290.4|13288.4|13290.7|13288.7|13292.6|13290.6|13289.7|13287.7|49
1651234100000|2022-04-29 12:08:20|13290.6|13288.6|13291.8|13289.8|13292.3|13290.3|13289.6|13287.6|45
1651234110000|2022-04-29 12:08:30|13291.9|13289.9|13290.4|13288.4|13293.1|13291.1|13290.3|13288.3|50
1651234120000|2022-04-29 12:08:40|13290.3|13288.3|13290.4|13288.4|13290.9|13288.9|13289.8|13287.8|26
1651234130000|2022-04-29 12:08:50|13290.6|13288.6|13289.3|13287.3|13291.4|13289.4|13289.3|13287.3|27
1651234140000|2022-04-29 12:09:00|13289.4|13287.4|13289.8|13287.8|13291.6|13289.6|13289.4|13287.4|36
1651234150000|2022-04-29 12:09:10|13289.7|13287.7|13285.6|13283.6|13289.8|13287.8|13285.6|13283.6|56
1651234160000|2022-04-29 12:09:20|13285.4|13283.4|13287.7|13285.7|13288.6|13286.6|13284.3|13282.3|39
1651234170000|2022-04-29 12:09:30|13287.9|13285.9|13287.8|13285.8|13289.1|13287.1|13287.1|13285.1|12
1651234180000|2022-04-29 12:09:40|13287.7|13285.7|13288.3|13286.3|13288.6|13286.6|13287.2|13285.2|21
1651234190000|2022-04-29 12:09:50|13288.2|13286.2|13290.1|13288.1|13291.3|13289.3|13288.2|13286.2|19
1651234200000|2022-04-29 12:10:00|13290.7|13288.7|13287.3|13285.3|13291.4|13289.4|13286.3|13284.3|33
1651234210000|2022-04-29 12:10:10|13287.4|13285.4|13287.6|13285.6|13287.6|13285.6|13285.4|13283.4|16
1651234220000|2022-04-29 12:10:20|13287.7|13285.7|13286.2|13284.2|13288.4|13286.4|13285.3|13283.3|23
1651234230000|2022-04-29 12:10:30|13286.1|13284.1|13281.6|13279.6|13286.1|13284.1|13281.6|13279.6|34
1651234240000|2022-04-29 12:10:40|13282.1|13280.1|13282.6|13280.6|13283.3|13281.3|13281.8|13279.8|18
1651234250000|2022-04-29 12:10:50|13282.8|13280.8|13281.4|13279.4|13283.3|13281.3|13281.4|13279.4|14
1651234260000|2022-04-29 12:11:00|13281.3|13279.3|13279.3|13277.3|13281.3|13279.3|13278.3|13276.3|41
1651234270000|2022-04-29 12:11:10|13279.2|13277.2|13282.2|13280.2|13282.2|13280.2|13279.2|13277.2|38
1651234280000|2022-04-29 12:11:20|13283.1|13281.1|13282.8|13280.8|13283.3|13281.3|13282.2|13280.2|40
1651234290000|2022-04-29 12:11:30|13282.9|13280.9|13282.2|13280.2|13283.9|13281.9|13281.6|13279.6|37
1651234300000|2022-04-29 12:11:40|13280.8|13278.8|13280.9|13278.9|13282.3|13280.3|13280.4|13278.4|18
1651234310000|2022-04-29 12:11:50|13281.1|13279.1|13281.1|13279.1|13281.8|13279.8|13280.4|13278.4|9
1651234320000|2022-04-29 12:12:00|13280.8|13278.8|13281.1|13279.1|13282.2|13280.2|13280.8|13278.8|8
1651234330000|2022-04-29 12:12:10|13281.2|13279.2|13283.4|13281.4|13283.4|13281.4|13279.2|13277.2|55
1651234340000|2022-04-29 12:12:20|13283.1|13281.1|13288.1|13286.1|13288.4|13286.4|13281.9|13279.9|41
1651234350000|2022-04-29 12:12:30|13288.3|13286.3|13288.6|13286.6|13289.1|13287.1|13288.1|13286.1|15
1651234360000|2022-04-29 12:12:40|13288.7|13286.7|13290.3|13288.3|13290.4|13288.4|13288.3|13286.3|27
1651234370000|2022-04-29 12:12:50|13290.1|13288.1|13288.7|13286.7|13292.4|13290.4|13288.7|13286.7|69
1651234380000|2022-04-29 12:13:00|13288.8|13286.8|13292.7|13290.7|13292.7|13290.7|13288.1|13286.1|41
1651234390000|2022-04-29 12:13:10|13292.6|13290.6|13288.2|13286.2|13294.1|13292.1|13287.1|13285.1|51
1651234400000|2022-04-29 12:13:20|13287.7|13285.7|13289.1|13287.1|13289.4|13287.4|13286.6|13284.6|29
1651234410000|2022-04-29 12:13:30|13288.9|13286.9|13290.1|13288.1|13292.3|13290.3|13288.3|13286.3|53
1651234420000|2022-04-29 12:13:40|13289.9|13287.9|13288.6|13286.6|13291.1|13289.1|13288.6|13286.6|25
1651234430000|2022-04-29 12:13:50|13288.4|13286.4|13288.1|13286.1|13288.4|13286.4|13286.6|13284.6|28
1651234440000|2022-04-29 12:14:00|13288.3|13286.3|13286.7|13284.7|13288.8|13286.8|13286.3|13284.3|18
1651234450000|2022-04-29 12:14:10|13286.6|13284.6|13287.9|13285.9|13289.1|13287.1|13286.6|13284.6|23
1651234460000|2022-04-29 12:14:20|13287.8|13285.8|13286.8|13284.8|13287.8|13285.8|13286.8|13284.8|8
1651234470000|2022-04-29 12:14:30|13286.9|13284.9|13289.4|13287.4|13289.6|13287.6|13286.8|13284.8|23
1651234480000|2022-04-29 12:14:40|13289.2|13287.2|13288.2|13286.2|13289.4|13287.4|13288.1|13286.1|7
1651234490000|2022-04-29 12:14:50|13288.1|13286.1|13290.6|13288.6|13290.6|13288.6|13288.1|13286.1|14
1651234500000|2022-04-29 12:15:00|13290.4|13288.4|13291.2|13289.2|13291.2|13289.2|13288.4|13286.4|30
1651234510000|2022-04-29 12:15:10|13290.1|13288.1|13290.8|13288.8|13291.3|13289.3|13289.9|13287.9|24
1651234520000|2022-04-29 12:15:20|13290.7|13288.7|13292.4|13290.4|13292.8|13290.8|13290.6|13288.6|10
1651234530000|2022-04-29 12:15:30|13292.8|13290.8|13294.3|13292.3|13295.4|13293.4|13292.7|13290.7|70
1651234540000|2022-04-29 12:15:40|13293.9|13291.9|13299.2|13297.2|13299.3|13297.3|13293.9|13291.9|93
1651234550000|2022-04-29 12:15:50|13299.3|13297.3|13294.8|13292.8|13299.3|13297.3|13293.6|13291.6|66
1651234560000|2022-04-29 12:16:00|13295.8|13293.8|13294.7|13292.7|13296.3|13294.3|13293.7|13291.7|81
1651234570000|2022-04-29 12:16:10|13293.9|13291.9|13294.2|13292.2|13294.7|13292.7|13293.2|13291.2|22
1651234580000|2022-04-29 12:16:20|13295.1|13293.1|13293.6|13291.6|13296.4|13294.4|13293.6|13291.6|15
1651234590000|2022-04-29 12:16:30|13293.7|13291.7|13295.8|13293.8|13295.8|13293.8|13293.7|13291.7|31
1651234600000|2022-04-29 12:16:40|13295.7|13293.7|13298.2|13296.2|13298.2|13296.2|13295.3|13293.3|51
1651234610000|2022-04-29 12:16:50|13298.8|13296.8|13297.6|13295.6|13299.3|13297.3|13295.8|13293.8|62
1651234620000|2022-04-29 12:17:00|13297.7|13295.7|13293.9|13291.9|13299.4|13297.4|13293.6|13291.6|83
1651234630000|2022-04-29 12:17:10|13293.8|13291.8|13292.8|13290.8|13296.2|13294.2|13292.3|13290.3|57
1651234640000|2022-04-29 12:17:20|13292.6|13290.6|13291.8|13289.8|13293.8|13291.8|13291.7|13289.7|30
1651234650000|2022-04-29 12:17:30|13292.2|13290.2|13292.9|13290.9|13292.9|13290.9|13290.9|13288.9|30
1651234660000|2022-04-29 12:17:40|13292.6|13290.6|13296.6|13294.6|13297.8|13295.8|13292.3|13290.3|24
1651234670000|2022-04-29 12:17:50|13296.1|13294.1|13296.9|13294.9|13296.9|13294.9|13294.3|13292.3|12
1651234680000|2022-04-29 12:18:00|13296.2|13294.2|13298.2|13296.2|13298.8|13296.8|13296.1|13294.1|44
1651234690000|2022-04-29 12:18:10|13298.1|13296.1|13299.3|13297.3|13299.4|13297.4|13296.8|13294.8|37
1651234700000|2022-04-29 12:18:20|13299.2|13297.2|13299.9|13297.9|13301.9|13299.9|13298.4|13296.4|79
1651234710000|2022-04-29 12:18:30|13299.8|13297.8|13298.6|13296.6|13300.8|13298.8|13297.1|13295.1|34
1651234720000|2022-04-29 12:18:40|13298.7|13296.7|13297.8|13295.8|13300.6|13298.6|13297.8|13295.8|33
1651234730000|2022-04-29 12:18:50|13297.7|13295.7|13298.6|13296.6|13299.8|13297.8|13297.7|13295.7|18
1651234740000|2022-04-29 12:19:00|13298.7|13296.7|13299.8|13297.8|13300.7|13298.7|13298.1|13296.1|25
1651234750000|2022-04-29 12:19:10|13299.7|13297.7|13297.6|13295.6|13299.8|13297.8|13297.6|13295.6|6
1651234760000|2022-04-29 12:19:20|13297.7|13295.7|13302.6|13300.6|13302.6|13300.6|13297.6|13295.6|21
1651234770000|2022-04-29 12:19:30|13303.1|13301.1|13302.7|13300.7|13303.2|13301.2|13300.6|13298.6|53
1651234780000|2022-04-29 12:19:40|13303.1|13301.1|13303.8|13301.8|13305.9|13303.9|13303.1|13301.1|77
1651234790000|2022-04-29 12:19:50|13303.9|13301.9|13303.8|13301.8|13305.3|13303.3|13303.4|13301.4|18
1651234800000|2022-04-29 12:20:00|13304.1|13302.1|13304.4|13302.4|13305.6|13303.6|13303.4|13301.4|33
1651234810000|2022-04-29 12:20:10|13304.3|13302.3|13301.8|13299.8|13304.3|13302.3|13301.1|13299.1|36
1651234820000|2022-04-29 12:20:20|13301.6|13299.6|13306.4|13304.4|13307.1|13305.1|13301.2|13299.2|79
1651234830000|2022-04-29 12:20:30|13306.9|13304.9|13314.3|13312.3|13314.4|13312.4|13306.6|13304.6|291
1651234840000|2022-04-29 12:20:40|13314.4|13312.4|13311.2|13309.2|13314.9|13312.9|13310.7|13308.7|165
1651234850000|2022-04-29 12:20:50|13311.1|13309.1|13313.3|13311.3|13313.3|13311.3|13309.6|13307.6|50
1651234860000|2022-04-29 12:21:00|13312.7|13310.7|13311.3|13309.3|13313.2|13311.2|13310.1|13308.1|45
1651234870000|2022-04-29 12:21:10|13311.9|13309.9|13312.3|13310.3|13312.7|13310.7|13309.9|13307.9|28
1651234880000|2022-04-29 12:21:20|13312.4|13310.4|13312.8|13310.8|13313.4|13311.4|13311.8|13309.8|31
1651234890000|2022-04-29 12:21:30|13312.7|13310.7|13314.4|13312.4|13314.8|13312.8|13312.6|13310.6|41
1651234900000|2022-04-29 12:21:40|13314.6|13312.6|13316.4|13314.4|13316.9|13314.9|13314.2|13312.2|62
1651234910000|2022-04-29 12:21:50|13315.6|13313.6|13318.6|13316.6|13318.6|13316.6|13315.3|13313.3|48
1651234920000|2022-04-29 12:22:00|13318.7|13316.7|13321.3|13319.3|13321.4|13319.4|13318.3|13316.3|114
1651234930000|2022-04-29 12:22:10|13321.7|13319.7|13322.1|13320.1|13323.2|13321.2|13320.9|13318.9|103
1651234940000|2022-04-29 12:22:20|13322.2|13320.2|13320.9|13318.9|13322.7|13320.7|13319.7|13317.7|83
1651234950000|2022-04-29 12:22:30|13321.3|13319.3|13320.6|13318.6|13323.7|13321.7|13320.2|13318.2|51
1651234960000|2022-04-29 12:22:40|13320.4|13318.4|13321.4|13319.4|13321.7|13319.7|13320.2|13318.2|29
1651234970000|2022-04-29 12:22:50|13321.3|13319.3|13328.1|13326.1|13328.7|13326.7|13320.7|13318.7|145
1651234980000|2022-04-29 12:23:00|13327.9|13325.9|13325.6|13323.6|13328.6|13326.6|13324.7|13322.7|75
1651234990000|2022-04-29 12:23:10|13325.7|13323.7|13324.8|13322.8|13326.2|13324.2|13324.4|13322.4|52
1651235000000|2022-04-29 12:23:20|13325.1|13323.1|13325.2|13323.2|13326.2|13324.2|13324.7|13322.7|26
1651235010000|2022-04-29 12:23:30|13325.4|13323.4|13324.9|13322.9|13325.4|13323.4|13324.1|13322.1|52
1651235020000|2022-04-29 12:23:40|13324.8|13322.8|13323.8|13321.8|13324.9|13322.9|13323.8|13321.8|37
1651235030000|2022-04-29 12:23:50|13324.1|13322.1|13324.3|13322.3|13325.6|13323.6|13323.9|13321.9|22
1651235040000|2022-04-29 12:24:00|13324.4|13322.4|13328.3|13326.3|13328.8|13326.8|13324.4|13322.4|97
1651235050000|2022-04-29 12:24:10|13328.2|13326.2|13328.6|13326.6|13329.9|13327.9|13327.9|13325.9|55
1651235060000|2022-04-29 12:24:20|13328.2|13326.2|13329.1|13327.1|13329.9|13327.9|13328.1|13326.1|21
1651235070000|2022-04-29 12:24:30|13329.6|13327.6|13331.1|13329.1|13331.4|13329.4|13329.4|13327.4|36
1651235080000|2022-04-29 12:24:40|13330.9|13328.9|13331.9|13329.9|13332.9|13330.9|13330.9|13328.9|88
1651235090000|2022-04-29 12:24:50|13331.7|13329.7|13331.6|13329.6|13331.8|13329.8|13330.8|13328.8|37
1651235100000|2022-04-29 12:25:00|13331.7|13329.7|13329.1|13327.1|13332.9|13330.9|13329.1|13327.1|51
1651235110000|2022-04-29 12:25:10|13328.9|13326.9|13323.4|13321.4|13328.9|13326.9|13322.3|13320.3|178
1651235120000|2022-04-29 12:25:20|13323.3|13321.3|13323.2|13321.2|13324.6|13322.6|13323.1|13321.1|44
1651235130000|2022-04-29 12:25:30|13323.1|13321.1|13327.2|13325.2|13327.6|13325.6|13322.7|13320.7|59
1651235140000|2022-04-29 12:25:40|13327.3|13325.3|13324.6|13322.6|13327.3|13325.3|13324.4|13322.4|32
1651235150000|2022-04-29 12:25:50|13324.4|13322.4|13322.9|13320.9|13324.6|13322.6|13322.8|13320.8|30
1651235160000|2022-04-29 12:26:00|13323.1|13321.1|13326.2|13324.2|13326.4|13324.4|13322.9|13320.9|60
1651235170000|2022-04-29 12:26:10|13326.1|13324.1|13324.8|13322.8|13326.6|13324.6|13323.6|13321.6|23
1651235180000|2022-04-29 12:26:20|13324.9|13322.9|13323.6|13321.6|13324.9|13322.9|13323.2|13321.2|21
1651235190000|2022-04-29 12:26:30|13323.4|13321.4|13325.2|13323.2|13325.2|13323.2|13323.1|13321.1|33
1651235200000|2022-04-29 12:26:40|13325.1|13323.1|13327.4|13325.4|13327.6|13325.6|13324.9|13322.9|25
1651235210000|2022-04-29 12:26:50|13327.3|13325.3|13330.3|13328.3|13330.8|13328.8|13326.8|13324.8|51
1651235220000|2022-04-29 12:27:00|13330.2|13328.2|13329.8|13327.8|13330.4|13328.4|13329.8|13327.8|17
1651235230000|2022-04-29 12:27:10|13329.7|13327.7|13329.1|13327.1|13330.1|13328.1|13328.7|13326.7|25
1651235240000|2022-04-29 12:27:20|13329.2|13327.2|13329.2|13327.2|13329.7|13327.7|13327.6|13325.6|128
1651235250000|2022-04-29 12:27:30|13329.3|13327.3|13328.4|13326.4|13329.3|13327.3|13328.1|13326.1|9
1651235260000|2022-04-29 12:27:40|13328.6|13326.6|13327.8|13325.8|13328.6|13326.6|13326.6|13324.6|21
1651235270000|2022-04-29 12:27:50|13327.7|13325.7|13327.3|13325.3|13327.8|13325.8|13325.3|13323.3|33
1651235280000|2022-04-29 12:28:00|13327.6|13325.6|13324.2|13322.2|13327.7|13325.7|13324.2|13322.2|16
1651235290000|2022-04-29 12:28:10|13324.3|13322.3|13324.6|13322.6|13325.7|13323.7|13324.3|13322.3|15
1651235300000|2022-04-29 12:28:20|13324.7|13322.7|13325.3|13323.3|13325.7|13323.7|13324.6|13322.6|9
1651235310000|2022-04-29 12:28:30|13325.4|13323.4|13326.3|13324.3|13326.4|13324.4|13325.4|13323.4|11
1651235320000|2022-04-29 12:28:40|13326.8|13324.8|13334.2|13332.2|13334.8|13332.8|13326.8|13324.8|214
1651235330000|2022-04-29 12:28:50|13334.1|13332.1|13333.8|13331.8|13335.4|13333.4|13333.6|13331.6|54
1651235340000|2022-04-29 12:29:00|13333.9|13331.9|13332.8|13330.8|13334.7|13332.7|13332.7|13330.7|28
1651235350000|2022-04-29 12:29:10|13332.6|13330.6|13328.7|13326.7|13332.6|13330.6|13328.7|13326.7|67
1651235360000|2022-04-29 12:29:20|13328.6|13326.6|13328.7|13326.7|13329.1|13327.1|13328.3|13326.3|10
1651235370000|2022-04-29 12:29:30|13328.6|13326.6|13329.4|13327.4|13329.4|13327.4|13328.6|13326.6|7
1651235380000|2022-04-29 12:29:40|13329.6|13327.6|13331.2|13329.2|13331.9|13329.9|13329.1|13327.1|18
1651235390000|2022-04-29 12:29:50|13331.3|13329.3|13330.3|13328.3|13331.4|13329.4|13330.1|13328.1|24
1651235400000|2022-04-29 12:30:00|13330.4|13328.4|13294.2|13292.2|13330.4|13328.4|13293.7|13291.7|749
1651235410000|2022-04-29 12:30:10|13294.1|13292.1|13296.8|13294.8|13302.1|13300.1|13282.7|13280.7|479
1651235420000|2022-04-29 12:30:20|13297.6|13295.6|13291.6|13289.6|13301.2|13299.2|13289.6|13287.6|431
1651235430000|2022-04-29 12:30:30|13290.9|13288.9|13295.6|13293.6|13295.8|13293.8|13284.1|13282.1|292
1651235440000|2022-04-29 12:30:40|13294.3|13292.3|13305.3|13303.3|13309.9|13307.9|13291.7|13289.7|275
1651235450000|2022-04-29 12:30:50|13305.2|13303.2|13313.8|13311.8|13314.1|13312.1|13302.7|13300.7|197
1651235460000|2022-04-29 12:31:00|13313.3|13311.3|13315.7|13313.7|13318.2|13316.2|13313.3|13311.3|199
1651235470000|2022-04-29 12:31:10|13315.8|13313.8|13306.7|13304.7|13317.3|13315.3|13304.8|13302.8|149
1651235480000|2022-04-29 12:31:20|13305.2|13303.2|13312.9|13310.9|13313.7|13311.7|13305.2|13303.2|94
1651235490000|2022-04-29 12:31:30|13313.1|13311.1|13307.2|13305.2|13313.9|13311.9|13307.1|13305.1|104
1651235500000|2022-04-29 12:31:40|13306.1|13304.1|13299.3|13297.3|13306.3|13304.3|13296.2|13294.2|143
1651235510000|2022-04-29 12:31:50|13299.1|13297.1|13298.6|13296.6|13300.6|13298.6|13294.7|13292.7|113
1651235520000|2022-04-29 12:32:00|13298.7|13296.7|13298.1|13296.1|13298.8|13296.8|13294.9|13292.9|117
1651235530000|2022-04-29 12:32:10|13297.9|13295.9|13288.4|13286.4|13298.6|13296.6|13284.8|13282.8|193
1651235540000|2022-04-29 12:32:20|13288.6|13286.6|13291.1|13289.1|13293.7|13291.7|13288.1|13286.1|81
1651235550000|2022-04-29 12:32:30|13291.2|13289.2|13296.7|13294.7|13296.8|13294.8|13291.2|13289.2|79
1651235560000|2022-04-29 12:32:40|13296.6|13294.6|13290.3|13288.3|13296.6|13294.6|13284.4|13282.4|159
1651235570000|2022-04-29 12:32:50|13290.1|13288.1|13294.9|13292.9|13296.2|13294.2|13290.1|13288.1|56
1651235580000|2022-04-29 12:33:00|13295.6|13293.6|13283.6|13281.6|13296.1|13294.1|13282.7|13280.7|358
1651235590000|2022-04-29 12:33:10|13283.7|13281.7|13283.7|13281.7|13285.6|13283.6|13282.3|13280.3|80
1651235600000|2022-04-29 12:33:20|13283.8|13281.8|13284.8|13282.8|13286.7|13284.7|13283.6|13281.6|37
1651235610000|2022-04-29 12:33:30|13284.9|13282.9|13284.9|13282.9|13285.3|13283.3|13280.9|13278.9|65
1651235620000|2022-04-29 12:33:40|13285.2|13283.2|13278.1|13276.1|13285.2|13283.2|13277.2|13275.2|107
1651235630000|2022-04-29 12:33:50|13277.6|13275.6|13280.6|13278.6|13280.6|13278.6|13275.1|13273.1|170
1651235640000|2022-04-29 12:34:00|13280.4|13278.4|13280.1|13278.1|13281.2|13279.2|13277.4|13275.4|101
1651235650000|2022-04-29 12:34:10|13280.2|13278.2|13288.2|13286.2|13288.3|13286.3|13279.8|13277.8|167
1651235660000|2022-04-29 12:34:20|13289.9|13287.9|13292.3|13290.3|13292.3|13290.3|13287.4|13285.4|95
1651235670000|2022-04-29 12:34:30|13292.1|13290.1|13292.7|13290.7|13292.8|13290.8|13289.3|13287.3|69
1651235680000|2022-04-29 12:34:40|13292.8|13290.8|13294.7|13292.7|13294.7|13292.7|13289.7|13287.7|74
1651235690000|2022-04-29 12:34:50|13294.6|13292.6|13293.1|13291.1|13298.7|13296.7|13293.1|13291.1|147
1651235700000|2022-04-29 12:35:00|13292.9|13290.9|13288.4|13286.4|13295.1|13293.1|13288.4|13286.4|71
1651235710000|2022-04-29 12:35:10|13288.7|13286.7|13288.9|13286.9|13288.9|13286.9|13285.1|13283.1|76
1651235720000|2022-04-29 12:35:20|13288.6|13286.6|13281.6|13279.6|13290.3|13288.3|13281.6|13279.6|81
1651235730000|2022-04-29 12:35:30|13281.3|13279.3|13282.2|13280.2|13283.9|13281.9|13280.3|13278.3|99
1651235740000|2022-04-29 12:35:40|13282.1|13280.1|13269.1|13267.1|13285.2|13283.2|13269.1|13267.1|134
1651235750000|2022-04-29 12:35:50|13269.8|13267.8|13273.9|13271.9|13276.9|13274.9|13269.8|13267.8|94
1651235760000|2022-04-29 12:36:00|13273.8|13271.8|13268.7|13266.7|13273.8|13271.8|13264.6|13262.6|188
1651235770000|2022-04-29 12:36:10|13268.1|13266.1|13268.6|13266.6|13270.2|13268.2|13265.7|13263.7|84
1651235780000|2022-04-29 12:36:20|13269.2|13267.2|13271.4|13269.4|13273.6|13271.6|13268.8|13266.8|72
1651235790000|2022-04-29 12:36:30|13270.9|13268.9|13270.4|13268.4|13273.4|13271.4|13270.4|13268.4|45
1651235800000|2022-04-29 12:36:40|13270.7|13268.7|13268.6|13266.6|13271.4|13269.4|13267.6|13265.6|83
1651235810000|2022-04-29 12:36:50|13268.8|13266.8|13266.1|13264.1|13269.9|13267.9|13265.8|13263.8|78
1651235820000|2022-04-29 12:37:00|13265.9|13263.9|13266.9|13264.9|13267.4|13265.4|13262.3|13260.3|141
1651235830000|2022-04-29 12:37:10|13266.7|13264.7|13276.9|13274.9|13277.7|13275.7|13266.7|13264.7|169
1651235840000|2022-04-29 12:37:20|13277.1|13275.1|13275.3|13273.3|13277.6|13275.6|13274.8|13272.8|88
1651235850000|2022-04-29 12:37:30|13276.2|13274.2|13277.8|13275.8|13280.2|13278.2|13276.2|13274.2|78
1651235860000|2022-04-29 12:37:40|13277.6|13275.6|13277.9|13275.9|13279.4|13277.4|13275.6|13273.6|57
1651235870000|2022-04-29 12:37:50|13277.8|13275.8|13277.4|13275.4|13278.6|13276.6|13275.9|13273.9|45
1651235880000|2022-04-29 12:38:00|13277.6|13275.6|13280.3|13278.3|13281.1|13279.1|13277.6|13275.6|48
1651235890000|2022-04-29 12:38:10|13279.9|13277.9|13279.4|13277.4|13280.6|13278.6|13277.4|13275.4|29
1651235900000|2022-04-29 12:38:20|13279.9|13277.9|13279.7|13277.7|13281.3|13279.3|13278.3|13276.3|24
1651235910000|2022-04-29 12:38:30|13280.8|13278.8|13282.9|13280.9|13284.3|13282.3|13280.8|13278.8|81
1651235920000|2022-04-29 12:38:40|13283.2|13281.2|13284.7|13282.7|13287.3|13285.3|13283.2|13281.2|59
1651235930000|2022-04-29 12:38:50|13284.8|13282.8|13285.4|13283.4|13285.4|13283.4|13283.7|13281.7|30
1651235940000|2022-04-29 12:39:00|13284.8|13282.8|13285.3|13283.3|13287.7|13285.7|13284.2|13282.2|53
1651235950000|2022-04-29 12:39:10|13285.4|13283.4|13283.6|13281.6|13286.1|13284.1|13280.7|13278.7|60
1651235960000|2022-04-29 12:39:20|13284.2|13282.2|13284.9|13282.9|13285.3|13283.3|13282.4|13280.4|31
1651235970000|2022-04-29 12:39:30|13283.7|13281.7|13280.6|13278.6|13284.8|13282.8|13280.6|13278.6|50
1651235980000|2022-04-29 12:39:40|13280.4|13278.4|13279.8|13277.8|13280.7|13278.7|13276.9|13274.9|54
1651235990000|2022-04-29 12:39:50|13279.6|13277.6|13276.2|13274.2|13279.6|13277.6|13275.6|13273.6|42
1651236000000|2022-04-29 12:40:00|13276.3|13274.3|13274.6|13272.6|13279.1|13277.1|13274.4|13272.4|62
1651236010000|2022-04-29 12:40:10|13274.7|13272.7|13275.9|13273.9|13278.7|13276.7|13274.6|13272.6|43
1651236020000|2022-04-29 12:40:20|13276.1|13274.1|13277.9|13275.9|13279.7|13277.7|13276.1|13274.1|24
1651236030000|2022-04-29 12:40:30|13277.8|13275.8|13275.3|13273.3|13277.8|13275.8|13274.7|13272.7|32
1651236040000|2022-04-29 12:40:40|13275.9|13273.9|13276.3|13274.3|13276.9|13274.9|13274.9|13272.9|25
1651236050000|2022-04-29 12:40:50|13276.4|13274.4|13280.1|13278.1|13281.9|13279.9|13276.4|13274.4|54
1651236060000|2022-04-29 12:41:00|13280.2|13278.2|13283.4|13281.4|13283.4|13281.4|13279.4|13277.4|42
1651236070000|2022-04-29 12:41:10|13283.7|13281.7|13283.8|13281.8|13285.9|13283.9|13283.6|13281.6|49
1651236080000|2022-04-29 12:41:20|13283.7|13281.7|13283.2|13281.2|13283.7|13281.7|13281.7|13279.7|27
1651236090000|2022-04-29 12:41:30|13283.1|13281.1|13282.1|13280.1|13285.6|13283.6|13282.1|13280.1|40
1651236100000|2022-04-29 12:41:40|13282.2|13280.2|13281.8|13279.8|13283.1|13281.1|13280.3|13278.3|22
1651236110000|2022-04-29 12:41:50|13281.7|13279.7|13280.7|13278.7|13282.3|13280.3|13280.2|13278.2|9
1651236120000|2022-04-29 12:42:00|13280.6|13278.6|13279.1|13277.1|13280.9|13278.9|13277.8|13275.8|51
1651236130000|2022-04-29 12:42:10|13278.9|13276.9|13285.2|13283.2|13285.2|13283.2|13278.9|13276.9|37
1651236140000|2022-04-29 12:42:20|13285.1|13283.1|13292.3|13290.3|13293.1|13291.1|13285.1|13283.1|160
1651236150000|2022-04-29 12:42:30|13292.4|13290.4|13287.6|13285.6|13292.4|13290.4|13286.4|13284.4|48
1651236160000|2022-04-29 12:42:40|13287.1|13285.1|13291.9|13289.9|13293.3|13291.3|13287.1|13285.1|53
1651236170000|2022-04-29 12:42:50|13290.8|13288.8|13292.8|13290.8|13292.8|13290.8|13290.7|13288.7|71
1651236180000|2022-04-29 12:43:00|13292.9|13290.9|13288.2|13286.2|13292.9|13290.9|13287.4|13285.4|44
1651236190000|2022-04-29 12:43:10|13288.3|13286.3|13286.9|13284.9|13289.2|13287.2|13284.3|13282.3|40
1651236200000|2022-04-29 12:43:20|13286.8|13284.8|13291.1|13289.1|13291.1|13289.1|13286.7|13284.7|26
1651236210000|2022-04-29 12:43:30|13291.2|13289.2|13294.4|13292.4|13295.1|13293.1|13290.9|13288.9|91
1651236220000|2022-04-29 12:43:40|13293.9|13291.9|13295.4|13293.4|13296.8|13294.8|13293.7|13291.7|67
1651236230000|2022-04-29 12:43:50|13295.3|13293.3|13294.8|13292.8|13296.9|13294.9|13294.2|13292.2|48
1651236240000|2022-04-29 12:44:00|13294.7|13292.7|13297.7|13295.7|13298.8|13296.8|13294.4|13292.4|62
1651236250000|2022-04-29 12:44:10|13297.6|13295.6|13300.8|13298.8|13302.9|13300.9|13297.6|13295.6|123
1651236260000|2022-04-29 12:44:20|13300.7|13298.7|13301.7|13299.7|13301.9|13299.9|13299.7|13297.7|54
1651236270000|2022-04-29 12:44:30|13301.9|13299.9|13303.9|13301.9|13304.9|13302.9|13301.6|13299.6|87
1651236280000|2022-04-29 12:44:40|13303.6|13301.6|13302.3|13300.3|13304.2|13302.2|13301.2|13299.2|44
1651236290000|2022-04-29 12:44:50|13302.2|13300.2|13300.3|13298.3|13302.2|13300.2|13298.1|13296.1|45
1651236300000|2022-04-29 12:45:00|13300.2|13298.2|13298.6|13296.6|13300.7|13298.7|13296.3|13294.3|48
1651236310000|2022-04-29 12:45:10|13299.1|13297.1|13301.4|13299.4|13301.7|13299.7|13298.7|13296.7|36
1651236320000|2022-04-29 12:45:20|13301.3|13299.3|13298.6|13296.6|13301.3|13299.3|13297.4|13295.4|13
1651236330000|2022-04-29 12:45:30|13298.4|13296.4|13300.4|13298.4|13301.4|13299.4|13298.4|13296.4|16
1651236340000|2022-04-29 12:45:40|13301.8|13299.8|13301.9|13299.9|13302.3|13300.3|13301.7|13299.7|30
1651236350000|2022-04-29 12:45:50|13301.8|13299.8|13300.3|13298.3|13302.1|13300.1|13299.3|13297.3|23
1651236360000|2022-04-29 12:46:00|13299.6|13297.6|13294.8|13292.8|13300.3|13298.3|13294.8|13292.8|79
1651236370000|2022-04-29 12:46:10|13294.3|13292.3|13292.6|13290.6|13294.4|13292.4|13291.4|13289.4|79
1651236380000|2022-04-29 12:46:20|13292.3|13290.3|13292.8|13290.8|13293.6|13291.6|13291.8|13289.8|67
1651236390000|2022-04-29 12:46:30|13292.9|13290.9|13296.1|13294.1|13296.1|13294.1|13292.6|13290.6|29
1651236400000|2022-04-29 12:46:40|13296.2|13294.2|13298.4|13296.4|13299.8|13297.8|13296.2|13294.2|37
1651236410000|2022-04-29 12:46:50|13298.6|13296.6|13296.4|13294.4|13299.1|13297.1|13296.4|13294.4|20
1651236420000|2022-04-29 12:47:00|13296.3|13294.3|13299.2|13297.2|13299.2|13297.2|13295.9|13293.9|17
1651236430000|2022-04-29 12:47:10|13299.1|13297.1|13304.8|13302.8|13304.8|13302.8|13298.4|13296.4|59
1651236440000|2022-04-29 12:47:20|13304.9|13302.9|13307.1|13305.1|13310.1|13308.1|13304.8|13302.8|228
1651236450000|2022-04-29 12:47:30|13306.9|13304.9|13306.8|13304.8|13308.6|13306.6|13306.3|13304.3|49
1651236460000|2022-04-29 12:47:40|13308.1|13306.1|13307.9|13305.9|13309.3|13307.3|13306.9|13304.9|69
1651236470000|2022-04-29 12:47:50|13308.2|13306.2|13312.7|13310.7|13314.1|13312.1|13308.2|13306.2|108
1651236480000|2022-04-29 12:48:00|13312.8|13310.8|13312.7|13310.7|13315.2|13313.2|13311.1|13309.1|68
1651236490000|2022-04-29 12:48:10|13312.8|13310.8|13315.8|13313.8|13317.2|13315.2|13312.8|13310.8|70
1651236500000|2022-04-29 12:48:20|13315.9|13313.9|13314.8|13312.8|13316.6|13314.6|13313.8|13311.8|73
1651236510000|2022-04-29 12:48:30|13315.4|13313.4|13318.7|13316.7|13318.7|13316.7|13314.7|13312.7|83
1651236520000|2022-04-29 12:48:40|13318.4|13316.4|13318.9|13316.9|13319.1|13317.1|13315.9|13313.9|82
1651236530000|2022-04-29 12:48:50|13320.1|13318.1|13319.9|13317.9|13321.9|13319.9|13319.6|13317.6|99
1651236540000|2022-04-29 12:49:00|13319.6|13317.6|13316.9|13314.9|13320.2|13318.2|13314.9|13312.9|76
1651236550000|2022-04-29 12:49:10|13316.8|13314.8|13315.3|13313.3|13317.4|13315.4|13315.3|13313.3|48
1651236560000|2022-04-29 12:49:20|13315.2|13313.2|13313.3|13311.3|13316.3|13314.3|13312.7|13310.7|44
1651236570000|2022-04-29 12:49:30|13313.4|13311.4|13313.3|13311.3|13313.9|13311.9|13310.7|13308.7|64
1651236580000|2022-04-29 12:49:40|13313.4|13311.4|13314.9|13312.9|13315.8|13313.8|13313.2|13311.2|19
1651236590000|2022-04-29 12:49:50|13314.8|13312.8|13315.6|13313.6|13316.4|13314.4|13313.8|13311.8|23
1651236600000|2022-04-29 12:50:00|13315.4|13313.4|13316.4|13314.4|13317.6|13315.6|13310.9|13308.9|87
1651236610000|2022-04-29 12:50:10|13316.2|13314.2|13313.1|13311.1|13316.4|13314.4|13313.1|13311.1|29
1651236620000|2022-04-29 12:50:20|13313.2|13311.2|13315.6|13313.6|13315.6|13313.6|13311.6|13309.6|64
1651236630000|2022-04-29 12:50:30|13315.7|13313.7|13321.4|13319.4|13321.4|13319.4|13315.3|13313.3|59
1651236640000|2022-04-29 12:50:40|13322.1|13320.1|13320.4|13318.4|13322.1|13320.1|13319.9|13317.9|70
1651236650000|2022-04-29 12:50:50|13320.6|13318.6|13318.7|13316.7|13321.9|13319.9|13318.3|13316.3|56
1651236660000|2022-04-29 12:51:00|13318.9|13316.9|13317.9|13315.9|13319.3|13317.3|13317.2|13315.2|32
1651236670000|2022-04-29 12:51:10|13317.8|13315.8|13312.7|13310.7|13318.3|13316.3|13311.3|13309.3|150
1651236680000|2022-04-29 12:51:20|13312.6|13310.6|13313.2|13311.2|13313.2|13311.2|13309.9|13307.9|52
1651236690000|2022-04-29 12:51:30|13313.1|13311.1|13308.8|13306.8|13313.1|13311.1|13308.8|13306.8|58
1651236700000|2022-04-29 12:51:40|13308.2|13306.2|13313.1|13311.1|13313.7|13311.7|13308.2|13306.2|31
1651236710000|2022-04-29 12:51:50|13312.9|13310.9|13312.9|13310.9|13313.6|13311.6|13312.1|13310.1|35
1651236720000|2022-04-29 12:52:00|13313.4|13311.4|13310.7|13308.7|13314.6|13312.6|13310.7|13308.7|29
1651236730000|2022-04-29 12:52:10|13310.6|13308.6|13312.2|13310.2|13313.1|13311.1|13309.9|13307.9|21
1651236740000|2022-04-29 12:52:20|13311.7|13309.7|13310.3|13308.3|13311.9|13309.9|13310.2|13308.2|12
1651236750000|2022-04-29 12:52:30|13309.8|13307.8|13312.2|13310.2|13312.2|13310.2|13304.4|13302.4|107
1651236760000|2022-04-29 12:52:40|13312.3|13310.3|13312.3|13310.3|13314.4|13312.4|13312.2|13310.2|51
1651236770000|2022-04-29 12:52:50|13312.2|13310.2|13310.4|13308.4|13312.6|13310.6|13309.8|13307.8|40
1651236780000|2022-04-29 12:53:00|13308.6|13306.6|13307.6|13305.6|13310.4|13308.4|13306.7|13304.7|65
1651236790000|2022-04-29 12:53:10|13307.7|13305.7|13308.9|13306.9|13308.9|13306.9|13305.7|13303.7|52
1651236800000|2022-04-29 12:53:20|13309.1|13307.1|13305.8|13303.8|13309.6|13307.6|13305.2|13303.2|48
1651236810000|2022-04-29 12:53:30|13306.8|13304.8|13306.8|13304.8|13308.2|13306.2|13305.7|13303.7|18
1651236820000|2022-04-29 12:53:40|13306.9|13304.9|13306.6|13304.6|13306.9|13304.9|13304.7|13302.7|21
1651236830000|2022-04-29 12:53:50|13306.4|13304.4|13307.3|13305.3|13308.8|13306.8|13305.7|13303.7|35
1651236840000|2022-04-29 12:54:00|13307.2|13305.2|13311.2|13309.2|13311.3|13309.3|13306.8|13304.8|41
1651236850000|2022-04-29 12:54:10|13311.3|13309.3|13305.1|13303.1|13311.3|13309.3|13305.1|13303.1|75
1651236860000|2022-04-29 12:54:20|13305.2|13303.2|13301.7|13299.7|13305.3|13303.3|13301.6|13299.6|90
1651236870000|2022-04-29 12:54:30|13301.4|13299.4|13302.2|13300.2|13303.4|13301.4|13301.3|13299.3|57
1651236880000|2022-04-29 12:54:40|13302.1|13300.1|13303.1|13301.1|13303.2|13301.2|13301.3|13299.3|21
1651236890000|2022-04-29 12:54:50|13302.9|13300.9|13304.2|13302.2|13305.2|13303.2|13302.4|13300.4|23
1651236900000|2022-04-29 12:55:00|13304.4|13302.4|13304.4|13302.4|13305.7|13303.7|13303.8|13301.8|48
1651236910000|2022-04-29 12:55:10|13304.6|13302.6|13304.7|13302.7|13306.2|13304.2|13303.1|13301.1|107
1651236920000|2022-04-29 12:55:20|13304.8|13302.8|13303.4|13301.4|13304.9|13302.9|13303.4|13301.4|8
1651236930000|2022-04-29 12:55:30|13303.7|13301.7|13307.3|13305.3|13307.3|13305.3|13303.7|13301.7|23
1651236940000|2022-04-29 12:55:40|13307.2|13305.2|13306.7|13304.7|13308.7|13306.7|13306.1|13304.1|27
1651236950000|2022-04-29 12:55:50|13306.6|13304.6|13302.2|13300.2|13306.9|13304.9|13301.3|13299.3|48
1651236960000|2022-04-29 12:56:00|13302.8|13300.8|13297.4|13295.4|13303.3|13301.3|13295.1|13293.1|103
1651236970000|2022-04-29 12:56:10|13297.3|13295.3|13294.3|13292.3|13297.4|13295.4|13291.6|13289.6|114
1651236980000|2022-04-29 12:56:20|13294.2|13292.2|13294.3|13292.3|13295.3|13293.3|13292.4|13290.4|39
1651236990000|2022-04-29 12:56:30|13294.9|13292.9|13298.1|13296.1|13298.9|13296.9|13293.4|13291.4|125
1651237000000|2022-04-29 12:56:40|13298.2|13296.2|13298.4|13296.4|13299.3|13297.3|13297.3|13295.3|49
1651237010000|2022-04-29 12:56:50|13298.6|13296.6|13299.9|13297.9|13301.4|13299.4|13297.8|13295.8|69
1651237020000|2022-04-29 12:57:00|13299.8|13297.8|13297.7|13295.7|13300.3|13298.3|13297.6|13295.6|11
1651237030000|2022-04-29 12:57:10|13297.8|13295.8|13292.3|13290.3|13297.8|13295.8|13292.3|13290.3|86
1651237040000|2022-04-29 12:57:20|13292.4|13290.4|13294.4|13292.4|13295.7|13293.7|13291.8|13289.8|39
1651237050000|2022-04-29 12:57:30|13294.3|13292.3|13289.6|13287.6|13294.4|13292.4|13288.9|13286.9|62
1651237060000|2022-04-29 12:57:40|13289.7|13287.7|13290.2|13288.2|13291.8|13289.8|13287.2|13285.2|58
1651237070000|2022-04-29 12:57:50|13290.7|13288.7|13289.3|13287.3|13291.3|13289.3|13287.8|13285.8|38
1651237080000|2022-04-29 12:58:00|13289.1|13287.1|13292.1|13290.1|13293.7|13291.7|13288.3|13286.3|45
1651237090000|2022-04-29 12:58:10|13290.8|13288.8|13292.8|13290.8|13292.9|13290.9|13290.3|13288.3|40
1651237100000|2022-04-29 12:58:20|13293.1|13291.1|13292.7|13290.7|13295.7|13293.7|13291.4|13289.4|58
1651237110000|2022-04-29 12:58:30|13293.1|13291.1|13292.9|13290.9|13293.9|13291.9|13291.3|13289.3|38
1651237120000|2022-04-29 12:58:40|13292.8|13290.8|13291.3|13289.3|13293.3|13291.3|13291.1|13289.1|36
1651237130000|2022-04-29 12:58:50|13291.2|13289.2|13289.9|13287.9|13292.1|13290.1|13289.8|13287.8|27
1651237140000|2022-04-29 12:59:00|13289.8|13287.8|13287.2|13285.2|13289.9|13287.9|13287.2|13285.2|42
1651237150000|2022-04-29 12:59:10|13287.4|13285.4|13288.4|13286.4|13289.7|13287.7|13287.4|13285.4|32
1651237160000|2022-04-29 12:59:20|13288.6|13286.6|13286.8|13284.8|13289.9|13287.9|13286.2|13284.2|64
1651237170000|2022-04-29 12:59:30|13286.7|13284.7|13286.6|13284.6|13287.6|13285.6|13286.1|13284.1|24
1651237180000|2022-04-29 12:59:40|13285.8|13283.8|13285.2|13283.2|13286.9|13284.9|13284.2|13282.2|56
1651237190000|2022-04-29 12:59:50|13285.3|13283.3|13284.8|13282.8|13286.2|13284.2|13283.8|13281.8|48
1651237200000|2022-04-29 13:00:00|13284.7|13282.7|13280.3|13278.3|13285.1|13283.1|13278.2|13276.2|102
1651237210000|2022-04-29 13:00:10|13281.4|13279.4|13281.1|13279.1|13283.7|13281.7|13281.1|13279.1|52
1651237220000|2022-04-29 13:00:20|13281.2|13279.2|13281.6|13279.6|13282.1|13280.1|13276.2|13274.2|99
1651237230000|2022-04-29 13:00:30|13281.4|13279.4|13279.6|13277.6|13281.4|13279.4|13279.1|13277.1|42
1651237240000|2022-04-29 13:00:40|13279.4|13277.4|13280.6|13278.6|13281.3|13279.3|13278.3|13276.3|41
1651237250000|2022-04-29 13:00:50|13280.1|13278.1|13280.3|13278.3|13280.8|13278.8|13278.2|13276.2|39
1651237260000|2022-04-29 13:01:00|13280.2|13278.2|13278.8|13276.8|13280.3|13278.3|13275.8|13273.8|155
1651237270000|2022-04-29 13:01:10|13278.9|13276.9|13282.6|13280.6|13282.7|13280.7|13278.4|13276.4|53
1651237280000|2022-04-29 13:01:20|13282.7|13280.7|13282.7|13280.7|13283.6|13281.6|13280.1|13278.1|60
1651237290000|2022-04-29 13:01:30|13282.8|13280.8|13286.6|13284.6|13287.1|13285.1|13282.4|13280.4|60
1651237300000|2022-04-29 13:01:40|13286.7|13284.7|13282.9|13280.9|13286.7|13284.7|13282.7|13280.7|70
1651237310000|2022-04-29 13:01:50|13283.1|13281.1|13287.3|13285.3|13288.3|13286.3|13283.1|13281.1|39
1651237320000|2022-04-29 13:02:00|13287.1|13285.1|13285.7|13283.7|13287.3|13285.3|13284.8|13282.8|47
1651237330000|2022-04-29 13:02:10|13286.2|13284.2|13291.4|13289.4|13291.6|13289.6|13286.2|13284.2|93
1651237340000|2022-04-29 13:02:20|13291.3|13289.3|13292.1|13290.1|13292.9|13290.9|13290.2|13288.2|73
1651237350000|2022-04-29 13:02:30|13293.1|13291.1|13295.9|13293.9|13296.1|13294.1|13291.3|13289.3|72
1651237360000|2022-04-29 13:02:40|13296.1|13294.1|13293.6|13291.6|13296.3|13294.3|13292.7|13290.7|44
1651237370000|2022-04-29 13:02:50|13293.4|13291.4|13291.3|13289.3|13294.4|13292.4|13290.4|13288.4|55
1651237380000|2022-04-29 13:03:00|13291.2|13289.2|13290.6|13288.6|13291.4|13289.4|13289.6|13287.6|47
1651237390000|2022-04-29 13:03:10|13290.7|13288.7|13293.1|13291.1|13293.7|13291.7|13290.1|13288.1|162
1651237400000|2022-04-29 13:03:20|13292.6|13290.6|13293.6|13291.6|13296.9|13294.9|13291.3|13289.3|50
1651237410000|2022-04-29 13:03:30|13293.7|13291.7|13290.7|13288.7|13293.9|13291.9|13290.4|13288.4|32
1651237420000|2022-04-29 13:03:40|13290.8|13288.8|13290.4|13288.4|13291.1|13289.1|13288.6|13286.6|66
1651237430000|2022-04-29 13:03:50|13290.3|13288.3|13287.8|13285.8|13291.4|13289.4|13286.4|13284.4|55
1651237440000|2022-04-29 13:04:00|13288.2|13286.2|13285.8|13283.8|13290.7|13288.7|13285.7|13283.7|74
1651237450000|2022-04-29 13:04:10|13286.1|13284.1|13284.4|13282.4|13286.1|13284.1|13281.9|13279.9|49
1651237460000|2022-04-29 13:04:20|13284.3|13282.3|13287.3|13285.3|13287.3|13285.3|13282.7|13280.7|51
1651237470000|2022-04-29 13:04:30|13287.7|13285.7|13283.3|13281.3|13288.4|13286.4|13282.9|13280.9|34
1651237480000|2022-04-29 13:04:40|13283.4|13281.4|13284.2|13282.2|13284.7|13282.7|13283.2|13281.2|49
1651237490000|2022-04-29 13:04:50|13284.3|13282.3|13289.3|13287.3|13289.3|13287.3|13284.1|13282.1|49
1651237500000|2022-04-29 13:05:00|13289.4|13287.4|13287.8|13285.8|13289.4|13287.4|13286.6|13284.6|34
1651237510000|2022-04-29 13:05:10|13287.7|13285.7|13289.2|13287.2|13290.1|13288.1|13287.7|13285.7|29
1651237520000|2022-04-29 13:05:20|13289.3|13287.3|13286.8|13284.8|13289.3|13287.3|13285.2|13283.2|34
1651237530000|2022-04-29 13:05:30|13286.9|13284.9|13282.8|13280.8|13289.4|13287.4|13282.6|13280.6|68
1651237540000|2022-04-29 13:05:40|13282.7|13280.7|13276.4|13274.4|13284.1|13282.1|13276.4|13274.4|110
1651237550000|2022-04-29 13:05:50|13276.3|13274.3|13273.8|13271.8|13276.4|13274.4|13272.2|13270.2|134
1651237560000|2022-04-29 13:06:00|13273.9|13271.9|13276.3|13274.3|13278.6|13276.6|13271.3|13269.3|97
1651237570000|2022-04-29 13:06:10|13276.2|13274.2|13277.1|13275.1|13277.2|13275.2|13275.4|13273.4|61
1651237580000|2022-04-29 13:06:20|13277.2|13275.2|13278.6|13276.6|13278.6|13276.6|13276.1|13274.1|48
1651237590000|2022-04-29 13:06:30|13279.4|13277.4|13277.7|13275.7|13279.6|13277.6|13277.4|13275.4|27
1651237600000|2022-04-29 13:06:40|13277.2|13275.2|13278.7|13276.7|13278.9|13276.9|13276.1|13274.1|25
1651237610000|2022-04-29 13:06:50|13278.6|13276.6|13279.2|13277.2|13280.2|13278.2|13278.2|13276.2|20
1651237620000|2022-04-29 13:07:00|13279.4|13277.4|13274.9|13272.9|13279.9|13277.9|13274.6|13272.6|56
1651237630000|2022-04-29 13:07:10|13274.7|13272.7|13277.3|13275.3|13277.9|13275.9|13273.9|13271.9|68
1651237640000|2022-04-29 13:07:20|13277.4|13275.4|13274.4|13272.4|13278.7|13276.7|13274.4|13272.4|41
1651237650000|2022-04-29 13:07:30|13274.6|13272.6|13273.4|13271.4|13275.8|13273.8|13273.1|13271.1|30
1651237660000|2022-04-29 13:07:40|13273.3|13271.3|13273.1|13271.1|13274.6|13272.6|13272.8|13270.8|83
1651237670000|2022-04-29 13:07:50|13272.9|13270.9|13264.9|13262.9|13273.2|13271.2|13264.4|13262.4|274
1651237680000|2022-04-29 13:08:00|13264.8|13262.8|13260.4|13258.4|13265.4|13263.4|13258.2|13256.2|247
1651237690000|2022-04-29 13:08:10|13260.6|13258.6|13262.4|13260.4|13262.9|13260.9|13259.8|13257.8|74
1651237700000|2022-04-29 13:08:20|13262.7|13260.7|13265.1|13263.1|13266.3|13264.3|13261.8|13259.8|186
1651237710000|2022-04-29 13:08:30|13264.7|13262.7|13265.7|13263.7|13265.7|13263.7|13261.2|13259.2|105
1651237720000|2022-04-29 13:08:40|13265.8|13263.8|13266.9|13264.9|13267.7|13265.7|13265.7|13263.7|58
1651237730000|2022-04-29 13:08:50|13267.2|13265.2|13266.8|13264.8|13268.1|13266.1|13266.4|13264.4|52
1651237740000|2022-04-29 13:09:00|13266.7|13264.7|13265.8|13263.8|13267.9|13265.9|13265.4|13263.4|24
1651237750000|2022-04-29 13:09:10|13265.7|13263.7|13268.4|13266.4|13268.9|13266.9|13265.6|13263.6|47
1651237760000|2022-04-29 13:09:20|13268.3|13266.3|13264.9|13262.9|13268.7|13266.7|13264.9|13262.9|42
1651237770000|2022-04-29 13:09:30|13265.1|13263.1|13260.7|13258.7|13265.1|13263.1|13258.6|13256.6|124
1651237780000|2022-04-29 13:09:40|13260.6|13258.6|13264.9|13262.9|13265.9|13263.9|13260.6|13258.6|59
1651237790000|2022-04-29 13:09:50|13264.8|13262.8|13261.9|13259.9|13264.8|13262.8|13261.2|13259.2|31
1651237800000|2022-04-29 13:10:00|13261.8|13259.8|13259.6|13257.6|13263.7|13261.7|13259.1|13257.1|84
1651237810000|2022-04-29 13:10:10|13259.7|13257.7|13255.9|13253.9|13259.7|13257.7|13255.8|13253.8|124
1651237820000|2022-04-29 13:10:20|13255.7|13253.7|13260.3|13258.3|13261.4|13259.4|13255.1|13253.1|133
1651237830000|2022-04-29 13:10:30|13260.2|13258.2|13260.9|13258.9|13262.6|13260.6|13259.3|13257.3|112
1651237840000|2022-04-29 13:10:40|13261.2|13259.2|13255.9|13253.9|13261.4|13259.4|13255.8|13253.8|145
1651237850000|2022-04-29 13:10:50|13256.2|13254.2|13254.2|13252.2|13257.4|13255.4|13252.8|13250.8|212
1651237860000|2022-04-29 13:11:00|13254.1|13252.1|13259.8|13257.8|13259.8|13257.8|13254.1|13252.1|105
1651237870000|2022-04-29 13:11:10|13259.9|13257.9|13261.2|13259.2|13261.2|13259.2|13257.7|13255.7|58
1651237880000|2022-04-29 13:11:20|13260.9|13258.9|13260.6|13258.6|13261.6|13259.6|13259.9|13257.9|89
1651237890000|2022-04-29 13:11:30|13260.3|13258.3|13260.8|13258.8|13261.4|13259.4|13258.6|13256.6|47
1651237900000|2022-04-29 13:11:40|13260.7|13258.7|13264.9|13262.9|13269.8|13267.8|13260.7|13258.7|295
1651237910000|2022-04-29 13:11:50|13264.8|13262.8|13266.4|13264.4|13266.9|13264.9|13264.7|13262.7|32
1651237920000|2022-04-29 13:12:00|13266.7|13264.7|13261.7|13259.7|13266.9|13264.9|13261.3|13259.3|142
1651237930000|2022-04-29 13:12:10|13261.6|13259.6|13263.7|13261.7|13264.3|13262.3|13261.4|13259.4|51
1651237940000|2022-04-29 13:12:20|13263.8|13261.8|13264.6|13262.6|13267.7|13265.7|13263.8|13261.8|92
1651237950000|2022-04-29 13:12:30|13264.4|13262.4|13266.9|13264.9|13269.2|13267.2|13264.4|13262.4|66
1651237960000|2022-04-29 13:12:40|13266.8|13264.8|13263.7|13261.7|13267.7|13265.7|13263.6|13261.6|45
1651237970000|2022-04-29 13:12:50|13264.3|13262.3|13259.6|13257.6|13264.3|13262.3|13258.9|13256.9|133
1651237980000|2022-04-29 13:13:00|13259.7|13257.7|13256.6|13254.6|13262.2|13260.2|13256.6|13254.6|96
1651237990000|2022-04-29 13:13:10|13256.8|13254.8|13256.9|13254.9|13258.4|13256.4|13255.7|13253.7|84
1651238000000|2022-04-29 13:13:20|13256.8|13254.8|13256.9|13254.9|13259.2|13257.2|13256.3|13254.3|51
1651238010000|2022-04-29 13:13:30|13256.7|13254.7|13257.4|13255.4|13259.4|13257.4|13254.6|13252.6|102
1651238020000|2022-04-29 13:13:40|13257.2|13255.2|13256.3|13254.3|13258.2|13256.2|13252.6|13250.6|67
1651238030000|2022-04-29 13:13:50|13256.4|13254.4|13256.3|13254.3|13258.3|13256.3|13254.9|13252.9|38
1651238040000|2022-04-29 13:14:00|13256.4|13254.4|13254.9|13252.9|13257.8|13255.8|13254.8|13252.8|38
1651238050000|2022-04-29 13:14:10|13254.8|13252.8|13248.9|13246.9|13254.9|13252.9|13244.6|13242.6|591
1651238060000|2022-04-29 13:14:20|13248.7|13246.7|13242.3|13240.3|13249.2|13247.2|13240.8|13238.8|288
1651238070000|2022-04-29 13:14:30|13241.9|13239.9|13243.7|13241.7|13246.1|13244.1|13241.9|13239.9|164
1651238080000|2022-04-29 13:14:40|13243.6|13241.6|13245.2|13243.2|13245.7|13243.7|13243.6|13241.6|52
1651238090000|2022-04-29 13:14:50|13244.8|13242.8|13246.1|13244.1|13246.4|13244.4|13244.1|13242.1|94
1651238100000|2022-04-29 13:15:00|13246.2|13244.2|13243.4|13241.4|13246.8|13244.8|13240.9|13238.9|131
1651238110000|2022-04-29 13:15:10|13243.2|13241.2|13246.7|13244.7|13247.2|13245.2|13242.4|13240.4|96
1651238120000|2022-04-29 13:15:20|13245.8|13243.8|13249.2|13247.2|13249.8|13247.8|13245.7|13243.7|92
1651238130000|2022-04-29 13:15:30|13249.1|13247.1|13249.2|13247.2|13251.2|13249.2|13247.8|13245.8|80
1651238140000|2022-04-29 13:15:40|13249.4|13247.4|13251.6|13249.6|13252.6|13250.6|13247.7|13245.7|82
1651238150000|2022-04-29 13:15:50|13252.6|13250.6|13253.8|13251.8|13254.9|13252.9|13252.3|13250.3|93
1651238160000|2022-04-29 13:16:00|13253.7|13251.7|13253.2|13251.2|13255.1|13253.1|13251.7|13249.7|48
1651238170000|2022-04-29 13:16:10|13253.3|13251.3|13253.2|13251.2|13254.1|13252.1|13251.2|13249.2|44
1651238180000|2022-04-29 13:16:20|13253.3|13251.3|13250.7|13248.7|13253.7|13251.7|13250.3|13248.3|44
1651238190000|2022-04-29 13:16:30|13250.4|13248.4|13252.8|13250.8|13252.9|13250.9|13248.7|13246.7|50
1651238200000|2022-04-29 13:16:40|13252.6|13250.6|13251.1|13249.1|13253.2|13251.2|13250.4|13248.4|61
1651238210000|2022-04-29 13:16:50|13250.7|13248.7|13249.2|13247.2|13251.7|13249.7|13247.1|13245.1|60
1651238220000|2022-04-29 13:17:00|13250.2|13248.2|13252.8|13250.8|13253.1|13251.1|13248.7|13246.7|61
1651238230000|2022-04-29 13:17:10|13252.9|13250.9|13250.6|13248.6|13253.7|13251.7|13250.6|13248.6|43
1651238240000|2022-04-29 13:17:20|13250.4|13248.4|13254.7|13252.7|13256.1|13254.1|13250.4|13248.4|72
1651238250000|2022-04-29 13:17:30|13254.4|13252.4|13254.4|13252.4|13256.4|13254.4|13254.2|13252.2|61
1651238260000|2022-04-29 13:17:40|13254.3|13252.3|13258.7|13256.7|13258.7|13256.7|13254.1|13252.1|69
1651238270000|2022-04-29 13:17:50|13258.8|13256.8|13256.7|13254.7|13259.2|13257.2|13256.1|13254.1|41
1651238280000|2022-04-29 13:18:00|13256.6|13254.6|13255.6|13253.6|13256.6|13254.6|13253.8|13251.8|63
1651238290000|2022-04-29 13:18:10|13256.1|13254.1|13261.4|13259.4|13261.9|13259.9|13256.1|13254.1|62
1651238300000|2022-04-29 13:18:20|13261.2|13259.2|13262.3|13260.3|13263.6|13261.6|13261.1|13259.1|68
1651238310000|2022-04-29 13:18:30|13262.2|13260.2|13260.7|13258.7|13262.7|13260.7|13260.3|13258.3|39
1651238320000|2022-04-29 13:18:40|13260.9|13258.9|13262.7|13260.7|13263.3|13261.3|13260.8|13258.8|49
1651238330000|2022-04-29 13:18:50|13262.6|13260.6|13263.6|13261.6|13265.8|13263.8|13262.2|13260.2|99
1651238340000|2022-04-29 13:19:00|13263.4|13261.4|13263.8|13261.8|13265.1|13263.1|13262.9|13260.9|58
1651238350000|2022-04-29 13:19:10|13263.9|13261.9|13262.2|13260.2|13264.1|13262.1|13261.6|13259.6|60
1651238360000|2022-04-29 13:19:20|13262.1|13260.1|13265.9|13263.9|13266.2|13264.2|13261.8|13259.8|70
1651238370000|2022-04-29 13:19:30|13265.8|13263.8|13264.7|13262.7|13268.9|13266.9|13264.4|13262.4|177
1651238380000|2022-04-29 13:19:40|13264.6|13262.6|13263.9|13261.9|13264.9|13262.9|13262.9|13260.9|31
1651238390000|2022-04-29 13:19:50|13264.1|13262.1|13263.1|13261.1|13266.2|13264.2|13263.1|13261.1|34
1651238400000|2022-04-29 13:20:00|13263.2|13261.2|13264.2|13262.2|13264.9|13262.9|13259.1|13257.1|152
1651238410000|2022-04-29 13:20:10|13264.1|13262.1|13262.7|13260.7|13267.1|13265.1|13261.9|13259.9|165
1651238420000|2022-04-29 13:20:20|13262.8|13260.8|13268.2|13266.2|13268.7|13266.7|13262.2|13260.2|65
1651238430000|2022-04-29 13:20:30|13267.2|13265.2|13269.9|13267.9|13271.1|13269.1|13266.4|13264.4|103
1651238440000|2022-04-29 13:20:40|13270.1|13268.1|13275.4|13273.4|13275.8|13273.8|13269.6|13267.6|108
1651238450000|2022-04-29 13:20:50|13275.3|13273.3|13278.2|13276.2|13279.9|13277.9|13274.8|13272.8|296
1651238460000|2022-04-29 13:21:00|13278.3|13276.3|13281.9|13279.9|13283.3|13281.3|13277.8|13275.8|168
1651238470000|2022-04-29 13:21:10|13282.7|13280.7|13283.2|13281.2|13283.6|13281.6|13281.4|13279.4|74
1651238480000|2022-04-29 13:21:20|13283.1|13281.1|13285.3|13283.3|13287.6|13285.6|13282.7|13280.7|106
1651238490000|2022-04-29 13:21:30|13285.2|13283.2|13285.9|13283.9|13287.8|13285.8|13283.7|13281.7|106
1651238500000|2022-04-29 13:21:40|13285.7|13283.7|13290.4|13288.4|13290.6|13288.6|13285.6|13283.6|145
1651238510000|2022-04-29 13:21:50|13290.3|13288.3|13288.9|13286.9|13291.4|13289.4|13288.4|13286.4|119
1651238520000|2022-04-29 13:22:00|13289.2|13287.2|13289.1|13287.1|13289.4|13287.4|13286.3|13284.3|87
1651238530000|2022-04-29 13:22:10|13289.4|13287.4|13298.2|13296.2|13298.3|13296.3|13289.4|13287.4|182
1651238540000|2022-04-29 13:22:20|13298.9|13296.9|13298.9|13296.9|13300.1|13298.1|13297.6|13295.6|136
1651238550000|2022-04-29 13:22:30|13299.1|13297.1|13296.1|13294.1|13299.1|13297.1|13292.9|13290.9|153
1651238560000|2022-04-29 13:22:40|13295.9|13293.9|13294.3|13292.3|13296.6|13294.6|13294.1|13292.1|85
1651238570000|2022-04-29 13:22:50|13294.2|13292.2|13292.9|13290.9|13294.2|13292.2|13291.9|13289.9|60
1651238580000|2022-04-29 13:23:00|13292.8|13290.8|13292.2|13290.2|13294.4|13292.4|13290.4|13288.4|67
1651238590000|2022-04-29 13:23:10|13291.8|13289.8|13292.2|13290.2|13293.9|13291.9|13291.7|13289.7|48
1651238600000|2022-04-29 13:23:20|13291.9|13289.9|13291.3|13289.3|13292.3|13290.3|13291.2|13289.2|40
1651238610000|2022-04-29 13:23:30|13291.4|13289.4|13292.7|13290.7|13294.2|13292.2|13291.4|13289.4|64
1651238620000|2022-04-29 13:23:40|13292.8|13290.8|13289.7|13287.7|13292.9|13290.9|13289.2|13287.2|69
1651238630000|2022-04-29 13:23:50|13289.4|13287.4|13288.3|13286.3|13290.6|13288.6|13288.3|13286.3|43
1651238640000|2022-04-29 13:24:00|13288.7|13286.7|13287.4|13285.4|13290.7|13288.7|13287.2|13285.2|79
1651238650000|2022-04-29 13:24:10|13287.7|13285.7|13287.7|13285.7|13288.3|13286.3|13285.8|13283.8|87
1651238660000|2022-04-29 13:24:20|13287.6|13285.6|13288.7|13286.7|13288.9|13286.9|13286.4|13284.4|72
1651238670000|2022-04-29 13:24:30|13288.8|13286.8|13283.4|13281.4|13288.9|13286.9|13283.4|13281.4|98
1651238680000|2022-04-29 13:24:40|13283.3|13281.3|13289.7|13287.7|13290.7|13288.7|13283.2|13281.2|95
1651238690000|2022-04-29 13:24:50|13289.4|13287.4|13289.7|13287.7|13291.3|13289.3|13286.9|13284.9|263
1651238700000|2022-04-29 13:25:00|13289.3|13287.3|13284.1|13282.1|13289.7|13287.7|13281.6|13279.6|247
1651238710000|2022-04-29 13:25:10|13283.7|13281.7|13285.8|13283.8|13286.6|13284.6|13282.9|13280.9|116
1651238720000|2022-04-29 13:25:20|13286.6|13284.6|13285.4|13283.4|13286.6|13284.6|13283.6|13281.6|60
1651238730000|2022-04-29 13:25:30|13285.3|13283.3|13284.7|13282.7|13285.6|13283.6|13283.2|13281.2|37
1651238740000|2022-04-29 13:25:40|13284.6|13282.6|13282.9|13280.9|13285.4|13283.4|13282.9|13280.9|47
1651238750000|2022-04-29 13:25:50|13282.7|13280.7|13282.6|13280.6|13284.3|13282.3|13282.4|13280.4|48
1651238760000|2022-04-29 13:26:00|13282.4|13280.4|13281.7|13279.7|13282.9|13280.9|13280.4|13278.4|66
1651238770000|2022-04-29 13:26:10|13281.4|13279.4|13288.7|13286.7|13289.4|13287.4|13281.2|13279.2|162
1651238780000|2022-04-29 13:26:20|13288.8|13286.8|13288.7|13286.7|13289.4|13287.4|13286.7|13284.7|71
1651238790000|2022-04-29 13:26:30|13288.8|13286.8|13290.4|13288.4|13291.2|13289.2|13287.2|13285.2|41
1651238800000|2022-04-29 13:26:40|13290.3|13288.3|13288.7|13286.7|13291.1|13289.1|13286.9|13284.9|45
1651238810000|2022-04-29 13:26:50|13289.1|13287.1|13290.3|13288.3|13290.4|13288.4|13287.8|13285.8|54
1651238820000|2022-04-29 13:27:00|13290.4|13288.4|13289.9|13287.9|13290.4|13288.4|13288.7|13286.7|77
1651238830000|2022-04-29 13:27:10|13289.7|13287.7|13287.7|13285.7|13289.9|13287.9|13286.8|13284.8|28
1651238840000|2022-04-29 13:27:20|13287.8|13285.8|13288.6|13286.6|13291.1|13289.1|13287.7|13285.7|71
1651238850000|2022-04-29 13:27:30|13288.7|13286.7|13289.9|13287.9|13290.8|13288.8|13286.2|13284.2|127
1651238860000|2022-04-29 13:27:40|13290.4|13288.4|13293.2|13291.2|13293.6|13291.6|13289.7|13287.7|102
1651238870000|2022-04-29 13:27:50|13293.3|13291.3|13290.1|13288.1|13293.3|13291.3|13289.3|13287.3|54
1651238880000|2022-04-29 13:28:00|13290.2|13288.2|13285.2|13283.2|13290.2|13288.2|13283.7|13281.7|181
1651238890000|2022-04-29 13:28:10|13285.4|13283.4|13286.6|13284.6|13287.4|13285.4|13283.8|13281.8|51
1651238900000|2022-04-29 13:28:20|13286.4|13284.4|13290.8|13288.8|13291.4|13289.4|13284.2|13282.2|75
1651238910000|2022-04-29 13:28:30|13290.6|13288.6|13288.2|13286.2|13290.7|13288.7|13288.2|13286.2|91
1651238920000|2022-04-29 13:28:40|13288.3|13286.3|13286.2|13284.2|13289.7|13287.7|13286.2|13284.2|65
1651238930000|2022-04-29 13:28:50|13285.7|13283.7|13284.3|13282.3|13285.8|13283.8|13283.2|13281.2|34
1651238940000|2022-04-29 13:29:00|13284.1|13282.1|13283.8|13281.8|13285.2|13283.2|13282.7|13280.7|193
1651238950000|2022-04-29 13:29:10|13283.9|13281.9|13284.8|13282.8|13285.9|13283.9|13282.8|13280.8|99
1651238960000|2022-04-29 13:29:20|13284.9|13282.9|13290.7|13288.7|13293.3|13291.3|13284.4|13282.4|190
1651238970000|2022-04-29 13:29:30|13290.6|13288.6|13288.9|13286.9|13291.4|13289.4|13287.3|13285.3|82
1651238980000|2022-04-29 13:29:40|13288.8|13286.8|13283.9|13281.9|13291.8|13289.8|13283.7|13281.7|105
1651238990000|2022-04-29 13:29:50|13283.8|13281.8|13290.2|13288.2|13290.2|13288.2|13282.7|13280.7|153
1651239000000|2022-04-29 13:30:00|13289.7|13288.7|13280.7|13279.7|13293.1|13292.1|13278.1|13277.1|1415
1651239010000|2022-04-29 13:30:10|13280.6|13279.6|13268.1|13267.1|13285.1|13284.1|13268.1|13267.1|1025
1651239020000|2022-04-29 13:30:20|13269.2|13268.2|13282.2|13281.2|13285.4|13284.4|13264.9|13263.9|864
1651239030000|2022-04-29 13:30:30|13282.1|13281.1|13275.9|13274.9|13284.9|13283.9|13265.3|13264.3|604
1651239040000|2022-04-29 13:30:40|13276.1|13275.1|13285.9|13284.9|13292.1|13291.1|13272.2|13271.2|962
1651239050000|2022-04-29 13:30:50|13286.6|13285.6|13279.7|13278.7|13289.1|13288.1|13273.6|13272.6|502
1651239060000|2022-04-29 13:31:00|13278.3|13277.3|13267.3|13266.3|13283.7|13282.7|13267.3|13266.3|843
1651239070000|2022-04-29 13:31:10|13264.4|13263.4|13258.3|13257.3|13266.9|13265.9|13253.4|13252.4|906
1651239080000|2022-04-29 13:31:20|13257.6|13256.6|13247.1|13246.1|13258.1|13257.1|13246.7|13245.7|459
1651239090000|2022-04-29 13:31:30|13246.9|13245.9|13246.9|13245.9|13254.7|13253.7|13245.6|13244.6|548
1651239100000|2022-04-29 13:31:40|13246.4|13245.4|13233.4|13232.4|13248.2|13247.2|13228.2|13227.2|1009
1651239110000|2022-04-29 13:31:50|13232.7|13231.7|13246.6|13245.6|13246.7|13245.7|13232.7|13231.7|434
1651239120000|2022-04-29 13:32:00|13246.8|13245.8|13259.9|13258.9|13260.9|13259.9|13245.1|13244.1|812
1651239130000|2022-04-29 13:32:10|13261.9|13260.9|13287.6|13286.6|13289.7|13288.7|13261.9|13260.9|1021
1651239140000|2022-04-29 13:32:20|13287.4|13286.4|13289.7|13288.7|13290.2|13289.2|13280.6|13279.6|726
1651239150000|2022-04-29 13:32:30|13289.6|13288.6|13286.2|13285.2|13292.2|13291.2|13280.9|13279.9|454
1651239160000|2022-04-29 13:32:40|13287.2|13286.2|13304.7|13303.7|13304.9|13303.9|13278.6|13277.6|934
1651239170000|2022-04-29 13:32:50|13305.1|13304.1|13310.8|13309.8|13315.9|13314.9|13303.7|13302.7|989
1651239180000|2022-04-29 13:33:00|13310.4|13309.4|13306.3|13305.3|13316.8|13315.8|13306.3|13305.3|522
1651239190000|2022-04-29 13:33:10|13307.2|13306.2|13318.7|13317.7|13320.3|13319.3|13305.9|13304.9|475
1651239200000|2022-04-29 13:33:20|13317.8|13316.8|13323.2|13322.2|13325.8|13324.8|13317.2|13316.2|459
1651239210000|2022-04-29 13:33:30|13323.4|13322.4|13329.2|13328.2|13329.8|13328.8|13320.6|13319.6|410
1651239220000|2022-04-29 13:33:40|13329.1|13328.1|13328.2|13327.2|13331.2|13330.2|13321.3|13320.3|432
1651239230000|2022-04-29 13:33:50|13328.8|13327.8|13329.8|13328.8|13330.2|13329.2|13322.4|13321.4|386
1651239240000|2022-04-29 13:34:00|13329.4|13328.4|13335.7|13334.7|13338.2|13337.2|13329.4|13328.4|639
1651239250000|2022-04-29 13:34:10|13336.1|13335.1|13348.3|13347.3|13354.4|13353.4|13336.1|13335.1|792
1651239260000|2022-04-29 13:34:20|13348.9|13347.9|13342.2|13341.2|13353.1|13352.1|13341.6|13340.6|522
1651239270000|2022-04-29 13:34:30|13342.4|13341.4|13349.6|13348.6|13353.6|13352.6|13342.4|13341.4|496
1651239280000|2022-04-29 13:34:40|13351.1|13350.1|13339.6|13338.6|13351.1|13350.1|13339.6|13338.6|382
1651239290000|2022-04-29 13:34:50|13339.1|13338.1|13336.9|13335.9|13341.7|13340.7|13334.6|13333.6|447
1651239300000|2022-04-29 13:35:00|13336.3|13335.3|13348.2|13347.2|13359.1|13358.1|13335.8|13334.8|655
1651239310000|2022-04-29 13:35:10|13347.6|13346.6|13366.1|13365.1|13375.2|13374.2|13347.6|13346.6|1254
1651239320000|2022-04-29 13:35:20|13365.3|13364.3|13348.3|13347.3|13368.3|13367.3|13341.6|13340.6|712
1651239330000|2022-04-29 13:35:30|13348.8|13347.8|13336.1|13335.1|13349.6|13348.6|13336.1|13335.1|624
1651239340000|2022-04-29 13:35:40|13335.8|13334.8|13329.1|13328.1|13338.1|13337.1|13323.9|13322.9|731
1651239350000|2022-04-29 13:35:50|13329.7|13328.7|13338.1|13337.1|13338.4|13337.4|13327.3|13326.3|491
1651239360000|2022-04-29 13:36:00|13338.3|13337.3|13357.2|13356.2|13363.7|13362.7|13336.6|13335.6|969
1651239370000|2022-04-29 13:36:10|13356.8|13355.8|13353.8|13352.8|13360.8|13359.8|13345.4|13344.4|663
1651239380000|2022-04-29 13:36:20|13353.4|13352.4|13348.4|13347.4|13356.6|13355.6|13342.8|13341.8|615
1651239390000|2022-04-29 13:36:30|13348.6|13347.6|13338.6|13337.6|13352.6|13351.6|13330.3|13329.3|492
1651239400000|2022-04-29 13:36:40|13338.4|13337.4|13329.1|13328.1|13344.4|13343.4|13328.1|13327.1|330
1651239410000|2022-04-29 13:36:50|13328.8|13327.8|13336.4|13335.4|13336.6|13335.6|13323.6|13322.6|466
1651239420000|2022-04-29 13:37:00|13336.6|13335.6|13344.7|13343.7|13346.7|13345.7|13325.2|13324.2|463
1651239430000|2022-04-29 13:37:10|13344.9|13343.9|13340.9|13339.9|13346.1|13345.1|13325.6|13324.6|624
1651239440000|2022-04-29 13:37:20|13339.7|13338.7|13335.1|13334.1|13341.9|13340.9|13329.4|13328.4|492
1651239450000|2022-04-29 13:37:30|13334.4|13333.4|13324.6|13323.6|13335.7|13334.7|13324.3|13323.3|372
1651239460000|2022-04-29 13:37:40|13322.8|13321.8|13306.4|13305.4|13322.8|13321.8|13303.4|13302.4|710
1651239470000|2022-04-29 13:37:50|13306.7|13305.7|13314.8|13313.8|13318.7|13317.7|13305.3|13304.3|482
1651239480000|2022-04-29 13:38:00|13314.9|13313.9|13310.8|13309.8|13328.1|13327.1|13310.7|13309.7|527
1651239490000|2022-04-29 13:38:10|13310.9|13309.9|13298.1|13297.1|13310.9|13309.9|13296.9|13295.9|607
1651239500000|2022-04-29 13:38:20|13299.2|13298.2|13310.1|13309.1|13310.6|13309.6|13297.1|13296.1|388
1651239510000|2022-04-29 13:38:30|13308.8|13307.8|13323.4|13322.4|13323.7|13322.7|13308.3|13307.3|323
1651239520000|2022-04-29 13:38:40|13324.6|13323.6|13326.6|13325.6|13332.4|13331.4|13323.7|13322.7|510
1651239530000|2022-04-29 13:38:50|13326.9|13325.9|13330.7|13329.7|13331.8|13330.8|13321.7|13320.7|379
1651239540000|2022-04-29 13:39:00|13331.3|13330.3|13341.9|13340.9|13342.9|13341.9|13329.6|13328.6|551
1651239550000|2022-04-29 13:39:10|13341.7|13340.7|13326.7|13325.7|13341.7|13340.7|13321.6|13320.6|565
1651239560000|2022-04-29 13:39:20|13327.1|13326.1|13324.9|13323.9|13329.9|13328.9|13321.6|13320.6|432
1651239570000|2022-04-29 13:39:30|13324.7|13323.7|13321.2|13320.2|13327.7|13326.7|13308.9|13307.9|539
1651239580000|2022-04-29 13:39:40|13322.1|13321.1|13316.9|13315.9|13325.6|13324.6|13315.8|13314.8|356
1651239590000|2022-04-29 13:39:50|13317.3|13316.3|13317.3|13316.3|13318.9|13317.9|13309.6|13308.6|328
1651239600000|2022-04-29 13:40:00|13316.4|13315.4|13320.1|13319.1|13331.7|13330.7|13312.8|13311.8|1059
1651239610000|2022-04-29 13:40:10|13320.4|13319.4|13318.6|13317.6|13326.2|13325.2|13316.7|13315.7|462
1651239620000|2022-04-29 13:40:20|13318.7|13317.7|13325.9|13324.9|13331.6|13330.6|13314.4|13313.4|457
1651239630000|2022-04-29 13:40:30|13325.4|13324.4|13322.7|13321.7|13336.8|13335.8|13321.4|13320.4|499
1651239640000|2022-04-29 13:40:40|13322.9|13321.9|13336.4|13335.4|13338.7|13337.7|13318.8|13317.8|547
1651239650000|2022-04-29 13:40:50|13336.2|13335.2|13325.7|13324.7|13340.2|13339.2|13323.2|13322.2|346
1651239660000|2022-04-29 13:41:00|13325.4|13324.4|13340.3|13339.3|13342.3|13341.3|13319.2|13318.2|488
1651239670000|2022-04-29 13:41:10|13337.2|13336.2|13326.7|13325.7|13337.2|13336.2|13323.8|13322.8|335
1651239680000|2022-04-29 13:41:20|13326.4|13325.4|13328.7|13327.7|13331.1|13330.1|13318.1|13317.1|396
1651239690000|2022-04-29 13:41:30|13328.9|13327.9|13335.4|13334.4|13335.6|13334.6|13323.6|13322.6|250
1651239700000|2022-04-29 13:41:40|13334.8|13333.8|13325.1|13324.1|13336.9|13335.9|13324.2|13323.2|280
1651239710000|2022-04-29 13:41:50|13323.9|13322.9|13326.7|13325.7|13334.7|13333.7|13322.1|13321.1|309
1651239720000|2022-04-29 13:42:00|13326.3|13325.3|13314.6|13313.6|13328.4|13327.4|13309.2|13308.2|707
1651239730000|2022-04-29 13:42:10|13315.1|13314.1|13325.8|13324.8|13325.8|13324.8|13310.1|13309.1|419
1651239740000|2022-04-29 13:42:20|13326.9|13325.9|13327.1|13326.1|13336.6|13335.6|13321.3|13320.3|443
1651239750000|2022-04-29 13:42:30|13327.4|13326.4|13323.1|13322.1|13332.1|13331.1|13317.2|13316.2|352
1651239760000|2022-04-29 13:42:40|13323.3|13322.3|13319.3|13318.3|13323.4|13322.4|13312.9|13311.9|303
1651239770000|2022-04-29 13:42:50|13319.2|13318.2|13316.1|13315.1|13323.4|13322.4|13315.1|13314.1|264
1651239780000|2022-04-29 13:43:00|13315.9|13314.9|13288.6|13287.6|13316.4|13315.4|13286.3|13285.3|889
1651239790000|2022-04-29 13:43:10|13288.8|13287.8|13282.4|13281.4|13289.8|13288.8|13279.4|13278.4|642
1651239800000|2022-04-29 13:43:20|13282.6|13281.6|13280.1|13279.1|13286.6|13285.6|13278.1|13277.1|532
1651239810000|2022-04-29 13:43:30|13280.4|13279.4|13285.7|13284.7|13287.4|13286.4|13278.3|13277.3|519
1651239820000|2022-04-29 13:43:40|13286.4|13285.4|13281.7|13280.7|13290.8|13289.8|13280.6|13279.6|471
1651239830000|2022-04-29 13:43:50|13281.8|13280.8|13289.7|13288.7|13293.9|13292.9|13279.3|13278.3|424
1651239840000|2022-04-29 13:44:00|13289.9|13288.9|13279.1|13278.1|13293.2|13292.2|13278.4|13277.4|342
1651239850000|2022-04-29 13:44:10|13279.8|13278.8|13279.1|13278.1|13287.1|13286.1|13275.4|13274.4|426
1651239860000|2022-04-29 13:44:20|13279.4|13278.4|13286.4|13285.4|13293.6|13292.6|13279.4|13278.4|387
1651239870000|2022-04-29 13:44:30|13286.6|13285.6|13271.3|13270.3|13286.6|13285.6|13271.3|13270.3|396
1651239880000|2022-04-29 13:44:40|13270.9|13269.9|13274.2|13273.2|13275.8|13274.8|13268.1|13267.1|354
1651239890000|2022-04-29 13:44:50|13273.8|13272.8|13279.4|13278.4|13279.4|13278.4|13271.7|13270.7|295
1651239900000|2022-04-29 13:45:00|13279.7|13278.7|13271.9|13270.9|13284.6|13283.6|13269.8|13268.8|750
1651239910000|2022-04-29 13:45:10|13271.7|13270.7|13271.6|13270.6|13280.2|13279.2|13268.3|13267.3|427
1651239920000|2022-04-29 13:45:20|13273.6|13272.6|13267.3|13266.3|13285.4|13284.4|13265.8|13264.8|430
1651239930000|2022-04-29 13:45:30|13267.1|13266.1|13277.9|13276.9|13281.7|13280.7|13265.2|13264.2|339
1651239940000|2022-04-29 13:45:40|13279.2|13278.2|13283.7|13282.7|13287.4|13286.4|13276.1|13275.1|311
1651239950000|2022-04-29 13:45:50|13283.9|13282.9|13294.6|13293.6|13300.9|13299.9|13283.7|13282.7|753
1651239960000|2022-04-29 13:46:00|13295.2|13294.2|13287.4|13286.4|13299.9|13298.9|13283.7|13282.7|480
1651239970000|2022-04-29 13:46:10|13287.2|13286.2|13281.6|13280.6|13287.2|13286.2|13271.7|13270.7|523
1651239980000|2022-04-29 13:46:20|13281.7|13280.7|13271.4|13270.4|13288.6|13287.6|13270.9|13269.9|334
1651239990000|2022-04-29 13:46:30|13270.9|13269.9|13265.9|13264.9|13273.8|13272.8|13264.6|13263.6|444
1651240000000|2022-04-29 13:46:40|13266.9|13265.9|13272.4|13271.4|13274.4|13273.4|13262.2|13261.2|448
1651240010000|2022-04-29 13:46:50|13272.7|13271.7|13266.4|13265.4|13272.7|13271.7|13260.2|13259.2|343
1651240020000|2022-04-29 13:47:00|13267.4|13266.4|13266.9|13265.9|13270.3|13269.3|13264.9|13263.9|295
1651240030000|2022-04-29 13:47:10|13267.9|13266.9|13263.7|13262.7|13271.8|13270.8|13262.7|13261.7|341
1651240040000|2022-04-29 13:47:20|13263.6|13262.6|13265.9|13264.9|13273.8|13272.8|13262.7|13261.7|287
1651240050000|2022-04-29 13:47:30|13266.3|13265.3|13270.9|13269.9|13273.9|13272.9|13261.9|13260.9|252
1651240060000|2022-04-29 13:47:40|13271.2|13270.2|13282.2|13281.2|13285.3|13284.3|13270.1|13269.1|406
1651240070000|2022-04-29 13:47:50|13282.7|13281.7|13285.1|13284.1|13290.3|13289.3|13280.9|13279.9|359
1651240080000|2022-04-29 13:48:00|13283.4|13282.4|13289.8|13288.8|13291.2|13290.2|13281.4|13280.4|315
1651240090000|2022-04-29 13:48:10|13290.2|13289.2|13298.9|13297.9|13302.2|13301.2|13289.8|13288.8|486
1651240100000|2022-04-29 13:48:20|13300.9|13299.9|13303.9|13302.9|13305.7|13304.7|13296.2|13295.2|353
1651240110000|2022-04-29 13:48:30|13304.2|13303.2|13305.9|13304.9|13310.4|13309.4|13302.1|13301.1|458
1651240120000|2022-04-29 13:48:40|13307.9|13306.9|13310.8|13309.8|13313.1|13312.1|13304.8|13303.8|338
1651240130000|2022-04-29 13:48:50|13310.7|13309.7|13312.8|13311.8|13313.8|13312.8|13308.4|13307.4|327
1651240140000|2022-04-29 13:49:00|13313.6|13312.6|13310.7|13309.7|13319.1|13318.1|13305.4|13304.4|494
1651240150000|2022-04-29 13:49:10|13311.7|13310.7|13313.7|13312.7|13318.2|13317.2|13310.3|13309.3|226
1651240160000|2022-04-29 13:49:20|13313.6|13312.6|13308.7|13307.7|13314.1|13313.1|13300.6|13299.6|360
1651240170000|2022-04-29 13:49:30|13310.3|13309.3|13317.7|13316.7|13318.7|13317.7|13306.2|13305.2|397
1651240180000|2022-04-29 13:49:40|13315.7|13314.7|13331.2|13330.2|13336.2|13335.2|13313.6|13312.6|597
1651240190000|2022-04-29 13:49:50|13332.2|13331.2|13324.4|13323.4|13333.8|13332.8|13323.2|13322.2|323
1651240200000|2022-04-29 13:50:00|13324.7|13323.7|13332.1|13331.1|13337.8|13336.8|13322.9|13321.9|495
1651240210000|2022-04-29 13:50:10|13331.7|13330.7|13352.3|13351.3|13358.4|13357.4|13326.7|13325.7|927
1651240220000|2022-04-29 13:50:20|13352.9|13351.9|13350.7|13349.7|13353.4|13352.4|13345.4|13344.4|521
1651240230000|2022-04-29 13:50:30|13350.3|13349.3|13338.7|13337.7|13351.1|13350.1|13332.4|13331.4|382
1651240240000|2022-04-29 13:50:40|13338.8|13337.8|13343.6|13342.6|13344.1|13343.1|13334.3|13333.3|265
1651240250000|2022-04-29 13:50:50|13343.9|13342.9|13347.9|13346.9|13350.6|13349.6|13341.2|13340.2|461
1651240260000|2022-04-29 13:51:00|13348.1|13347.1|13344.2|13343.2|13348.1|13347.1|13339.6|13338.6|303
1651240270000|2022-04-29 13:51:10|13343.9|13342.9|13340.4|13339.4|13346.2|13345.2|13337.4|13336.4|276
1651240280000|2022-04-29 13:51:20|13340.3|13339.3|13342.8|13341.8|13343.6|13342.6|13335.8|13334.8|440
1651240290000|2022-04-29 13:51:30|13342.9|13341.9|13344.4|13343.4|13350.7|13349.7|13342.7|13341.7|363
1651240300000|2022-04-29 13:51:40|13344.2|13343.2|13331.1|13330.1|13344.7|13343.7|13330.7|13329.7|526
1651240310000|2022-04-29 13:51:50|13331.7|13330.7|13335.2|13334.2|13341.8|13340.8|13331.7|13330.7|215
1651240320000|2022-04-29 13:52:00|13334.2|13333.2|13344.2|13343.2|13344.2|13343.2|13334.2|13333.2|394
1651240330000|2022-04-29 13:52:10|13343.1|13342.1|13334.2|13333.2|13343.1|13342.1|13327.3|13326.3|343
1651240340000|2022-04-29 13:52:20|13333.3|13332.3|13330.2|13329.2|13334.1|13333.1|13324.1|13323.1|390
1651240350000|2022-04-29 13:52:30|13329.2|13328.2|13315.3|13314.3|13331.2|13330.2|13312.7|13311.7|404
1651240360000|2022-04-29 13:52:40|13315.2|13314.2|13319.6|13318.6|13324.6|13323.6|13314.9|13313.9|340
1651240370000|2022-04-29 13:52:50|13318.7|13317.7|13327.4|13326.4|13331.1|13330.1|13318.4|13317.4|331
1651240380000|2022-04-29 13:53:00|13326.7|13325.7|13332.4|13331.4|13341.8|13340.8|13326.4|13325.4|828
1651240390000|2022-04-29 13:53:10|13332.2|13331.2|13329.7|13328.7|13333.2|13332.2|13320.9|13319.9|449
1651240400000|2022-04-29 13:53:20|13328.4|13327.4|13325.2|13324.2|13335.3|13334.3|13322.9|13321.9|152
1651240410000|2022-04-29 13:53:30|13324.7|13323.7|13324.7|13323.7|13328.6|13327.6|13321.6|13320.6|231
1651240420000|2022-04-29 13:53:40|13325.2|13324.2|13337.7|13336.7|13338.7|13337.7|13319.2|13318.2|337
1651240430000|2022-04-29 13:53:50|13338.6|13337.6|13324.3|13323.3|13341.2|13340.2|13321.7|13320.7|274
1651240440000|2022-04-29 13:54:00|13322.9|13321.9|13323.3|13322.3|13328.7|13327.7|13316.9|13315.9|296
1651240450000|2022-04-29 13:54:10|13323.4|13322.4|13326.2|13325.2|13333.7|13332.7|13322.7|13321.7|415
1651240460000|2022-04-29 13:54:20|13326.3|13325.3|13322.7|13321.7|13326.7|13325.7|13321.2|13320.2|134
1651240470000|2022-04-29 13:54:30|13323.4|13322.4|13335.2|13334.2|13336.7|13335.7|13316.2|13315.2|359
1651240480000|2022-04-29 13:54:40|13334.4|13333.4|13333.4|13332.4|13338.9|13337.9|13330.9|13329.9|430
1651240490000|2022-04-29 13:54:50|13332.7|13331.7|13337.7|13336.7|13338.6|13337.6|13329.7|13328.7|188
1651240500000|2022-04-29 13:55:00|13336.9|13335.9|13358.9|13357.9|13360.3|13359.3|13336.3|13335.3|1048
1651240510000|2022-04-29 13:55:10|13359.4|13358.4|13359.2|13358.2|13361.3|13360.3|13352.2|13351.2|514
1651240520000|2022-04-29 13:55:20|13359.9|13358.9|13359.2|13358.2|13360.9|13359.9|13355.9|13354.9|287
1651240530000|2022-04-29 13:55:30|13359.9|13358.9|13358.6|13357.6|13362.7|13361.7|13355.2|13354.2|479
1651240540000|2022-04-29 13:55:40|13357.9|13356.9|13366.8|13365.8|13366.8|13365.8|13357.4|13356.4|390
1651240550000|2022-04-29 13:55:50|13366.4|13365.4|13377.2|13376.2|13378.7|13377.7|13364.2|13363.2|765
1651240560000|2022-04-29 13:56:00|13376.9|13375.9|13378.9|13377.9|13382.4|13381.4|13374.1|13373.1|715
1651240570000|2022-04-29 13:56:10|13378.8|13377.8|13391.4|13390.4|13394.2|13393.2|13378.8|13377.8|743
1651240580000|2022-04-29 13:56:20|13391.9|13390.9|13397.2|13396.2|13402.4|13401.4|13388.8|13387.8|643
1651240590000|2022-04-29 13:56:30|13396.7|13395.7|13399.9|13398.9|13399.9|13398.9|13392.7|13391.7|535
1651240600000|2022-04-29 13:56:40|13400.4|13399.4|13399.2|13398.2|13401.7|13400.7|13394.7|13393.7|280
1651240610000|2022-04-29 13:56:50|13399.4|13398.4|13404.8|13403.8|13405.6|13404.6|13397.2|13396.2|379
1651240620000|2022-04-29 13:57:00|13404.9|13403.9|13412.8|13411.8|13414.6|13413.6|13399.1|13398.1|923
1651240630000|2022-04-29 13:57:10|13412.7|13411.7|13411.4|13410.4|13417.7|13416.7|13410.2|13409.2|726
1651240640000|2022-04-29 13:57:20|13409.8|13408.8|13418.2|13417.2|13418.2|13417.2|13408.3|13407.3|496
1651240650000|2022-04-29 13:57:30|13417.8|13416.8|13415.4|13414.4|13417.8|13416.8|13412.8|13411.8|373
1651240660000|2022-04-29 13:57:40|13415.6|13414.6|13413.9|13412.9|13417.3|13416.3|13411.2|13410.2|310
1651240670000|2022-04-29 13:57:50|13414.3|13413.3|13412.7|13411.7|13417.6|13416.6|13406.8|13405.8|517
1651240680000|2022-04-29 13:58:00|13413.3|13412.3|13411.7|13410.7|13416.3|13415.3|13409.1|13408.1|302
1651240690000|2022-04-29 13:58:10|13411.4|13410.4|13408.4|13407.4|13412.2|13411.2|13407.7|13406.7|208
1651240700000|2022-04-29 13:58:20|13408.9|13407.9|13409.9|13408.9|13412.6|13411.6|13408.4|13407.4|142
1651240710000|2022-04-29 13:58:30|13409.2|13408.2|13410.4|13409.4|13412.8|13411.8|13408.4|13407.4|175
1651240720000|2022-04-29 13:58:40|13410.7|13409.7|13416.4|13415.4|13416.9|13415.9|13404.3|13403.3|475
1651240730000|2022-04-29 13:58:50|13416.3|13415.3|13417.6|13416.6|13418.1|13417.1|13415.8|13414.8|258
1651240740000|2022-04-29 13:59:00|13417.4|13416.4|13418.6|13417.6|13420.2|13419.2|13415.7|13414.7|528
1651240750000|2022-04-29 13:59:10|13418.4|13417.4|13420.2|13419.2|13420.2|13419.2|13417.6|13416.6|724
1651240760000|2022-04-29 13:59:20|13420.1|13419.1|13424.7|13423.7|13425.8|13424.8|13418.9|13417.9|721
1651240770000|2022-04-29 13:59:30|13424.9|13423.9|13427.2|13426.2|13434.2|13433.2|13424.4|13423.4|432
1651240780000|2022-04-29 13:59:40|13427.3|13426.3|13423.6|13422.6|13427.3|13426.3|13416.3|13415.3|624
1651240790000|2022-04-29 13:59:50|13423.7|13422.7|13424.4|13423.4|13426.3|13425.3|13417.7|13416.7|254
1651240800000|2022-04-29 14:00:00|13424.7|13423.7|13425.3|13424.3|13430.8|13429.8|13423.2|13422.2|579
1651240810000|2022-04-29 14:00:10|13425.2|13424.2|13419.3|13418.3|13429.2|13428.2|13412.4|13411.4|763
1651240820000|2022-04-29 14:00:20|13418.8|13417.8|13411.9|13410.9|13418.8|13417.8|13404.7|13403.7|443
1651240830000|2022-04-29 14:00:30|13411.8|13410.8|13410.4|13409.4|13418.2|13417.2|13407.4|13406.4|425
1651240840000|2022-04-29 14:00:40|13410.6|13409.6|13415.8|13414.8|13418.2|13417.2|13408.4|13407.4|295
1651240850000|2022-04-29 14:00:50|13416.3|13415.3|13411.8|13410.8|13421.2|13420.2|13407.3|13406.3|253
1651240860000|2022-04-29 14:01:00|13411.2|13410.2|13409.1|13408.1|13413.9|13412.9|13407.2|13406.2|257
1651240870000|2022-04-29 14:01:10|13409.4|13408.4|13400.1|13399.1|13411.2|13410.2|13397.2|13396.2|536
1651240880000|2022-04-29 14:01:20|13399.9|13398.9|13391.9|13390.9|13403.7|13402.7|13390.9|13389.9|554
1651240890000|2022-04-29 14:01:30|13391.6|13390.6|13394.6|13393.6|13397.2|13396.2|13388.4|13387.4|431
1651240900000|2022-04-29 14:01:40|13395.1|13394.1|13391.9|13390.9|13397.4|13396.4|13390.1|13389.1|262
1651240910000|2022-04-29 14:01:50|13392.3|13391.3|13393.7|13392.7|13394.7|13393.7|13388.2|13387.2|325
1651240920000|2022-04-29 14:02:00|13393.9|13392.9|13410.3|13409.3|13411.2|13410.2|13389.1|13388.1|444
1651240930000|2022-04-29 14:02:10|13410.2|13409.2|13407.2|13406.2|13411.1|13410.1|13402.2|13401.2|301
1651240940000|2022-04-29 14:02:20|13407.3|13406.3|13405.9|13404.9|13408.4|13407.4|13402.2|13401.2|228
1651240950000|2022-04-29 14:02:30|13405.7|13404.7|13401.4|13400.4|13407.7|13406.7|13400.9|13399.9|172
1651240960000|2022-04-29 14:02:40|13401.2|13400.2|13391.4|13390.4|13402.8|13401.8|13391.2|13390.2|295
1651240970000|2022-04-29 14:02:50|13391.7|13390.7|13380.9|13379.9|13391.7|13390.7|13380.9|13379.9|476
1651240980000|2022-04-29 14:03:00|13380.4|13379.4|13378.9|13377.9|13380.4|13379.4|13370.9|13369.9|618
1651240990000|2022-04-29 14:03:10|13379.6|13378.6|13393.2|13392.2|13394.4|13393.4|13379.4|13378.4|458
1651241000000|2022-04-29 14:03:20|13393.4|13392.4|13398.6|13397.6|13399.9|13398.9|13390.7|13389.7|347
1651241010000|2022-04-29 14:03:30|13398.7|13397.7|13395.8|13394.8|13405.2|13404.2|13394.6|13393.6|455
1651241020000|2022-04-29 14:03:40|13395.9|13394.9|13395.2|13394.2|13396.7|13395.7|13389.9|13388.9|189
1651241030000|2022-04-29 14:03:50|13394.9|13393.9|13385.4|13384.4|13396.2|13395.2|13381.9|13380.9|323
1651241040000|2022-04-29 14:04:00|13385.7|13384.7|13386.9|13385.9|13396.7|13395.7|13384.7|13383.7|263
1651241050000|2022-04-29 14:04:10|13387.2|13386.2|13389.9|13388.9|13393.2|13392.2|13386.2|13385.2|120
1651241060000|2022-04-29 14:04:20|13390.2|13389.2|13386.7|13385.7|13390.2|13389.2|13383.4|13382.4|142
1651241070000|2022-04-29 14:04:30|13387.2|13386.2|13388.7|13387.7|13393.1|13392.1|13383.9|13382.9|145
1651241080000|2022-04-29 14:04:40|13389.2|13388.2|13389.2|13388.2|13395.9|13394.9|13386.3|13385.3|173
1651241090000|2022-04-29 14:04:50|13388.9|13387.9|13384.8|13383.8|13389.7|13388.7|13383.2|13382.2|134
1651241100000|2022-04-29 14:05:00|13385.2|13384.2|13384.1|13383.1|13388.7|13387.7|13381.3|13380.3|345
1651241110000|2022-04-29 14:05:10|13383.9|13382.9|13381.9|13380.9|13385.2|13384.2|13378.3|13377.3|436
1651241120000|2022-04-29 14:05:20|13382.1|13381.1|13381.1|13380.1|13388.4|13387.4|13380.4|13379.4|206
1651241130000|2022-04-29 14:05:30|13381.2|13380.2|13381.7|13380.7|13390.1|13389.1|13381.2|13380.2|240
1651241140000|2022-04-29 14:05:40|13381.9|13380.9|13374.6|13373.6|13381.9|13380.9|13371.7|13370.7|370
1651241150000|2022-04-29 14:05:50|13374.2|13373.2|13369.7|13368.7|13376.2|13375.2|13368.4|13367.4|417
1651241160000|2022-04-29 14:06:00|13369.4|13368.4|13370.8|13369.8|13377.3|13376.3|13368.4|13367.4|331
1651241170000|2022-04-29 14:06:10|13370.7|13369.7|13360.3|13359.3|13371.4|13370.4|13360.2|13359.2|352
1651241180000|2022-04-29 14:06:20|13359.6|13358.6|13356.9|13355.9|13362.8|13361.8|13354.6|13353.6|426
1651241190000|2022-04-29 14:06:30|13356.4|13355.4|13359.4|13358.4|13364.2|13363.2|13353.9|13352.9|293
1651241200000|2022-04-29 14:06:40|13360.9|13359.9|13360.2|13359.2|13364.9|13363.9|13359.4|13358.4|271
1651241210000|2022-04-29 14:06:50|13359.7|13358.7|13352.9|13351.9|13359.7|13358.7|13352.1|13351.1|340
1651241220000|2022-04-29 14:07:00|13353.2|13352.2|13355.4|13354.4|13358.6|13357.6|13345.7|13344.7|425
1651241230000|2022-04-29 14:07:10|13355.1|13354.1|13352.3|13351.3|13357.9|13356.9|13346.2|13345.2|205
1651241240000|2022-04-29 14:07:20|13352.7|13351.7|13355.3|13354.3|13355.9|13354.9|13347.7|13346.7|268
1651241250000|2022-04-29 14:07:30|13355.6|13354.6|13347.2|13346.2|13356.8|13355.8|13346.6|13345.6|206
1651241260000|2022-04-29 14:07:40|13347.4|13346.4|13340.1|13339.1|13349.7|13348.7|13339.2|13338.2|333
1651241270000|2022-04-29 14:07:50|13339.7|13338.7|13343.2|13342.2|13343.9|13342.9|13339.2|13338.2|231
1651241280000|2022-04-29 14:08:00|13343.8|13342.8|13340.3|13339.3|13346.2|13345.2|13339.8|13338.8|184
1651241290000|2022-04-29 14:08:10|13340.4|13339.4|13338.7|13337.7|13342.6|13341.6|13338.6|13337.6|162
1651241300000|2022-04-29 14:08:20|13338.9|13337.9|13333.4|13332.4|13339.7|13338.7|13331.1|13330.1|623
1651241310000|2022-04-29 14:08:30|13333.3|13332.3|13333.4|13332.4|13339.2|13338.2|13331.3|13330.3|293
1651241320000|2022-04-29 14:08:40|13333.3|13332.3|13334.7|13333.7|13342.2|13341.2|13332.9|13331.9|255
1651241330000|2022-04-29 14:08:50|13334.4|13333.4|13341.7|13340.7|13342.2|13341.2|13331.9|13330.9|480
1651241340000|2022-04-29 14:09:00|13341.9|13340.9|13340.2|13339.2|13346.1|13345.1|13332.2|13331.2|292
1651241350000|2022-04-29 14:09:10|13340.4|13339.4|13341.4|13340.4|13342.8|13341.8|13338.2|13337.2|159
1651241360000|2022-04-29 14:09:20|13341.9|13340.9|13351.7|13350.7|13352.1|13351.1|13341.2|13340.2|367
1651241370000|2022-04-29 14:09:30|13352.1|13351.1|13352.1|13351.1|13355.9|13354.9|13347.1|13346.1|467
1651241380000|2022-04-29 14:09:40|13352.7|13351.7|13362.4|13361.4|13364.9|13363.9|13347.2|13346.2|295
1651241390000|2022-04-29 14:09:50|13362.3|13361.3|13365.2|13364.2|13365.7|13364.7|13358.7|13357.7|502
1651241400000|2022-04-29 14:10:00|13364.8|13363.8|13368.6|13367.6|13368.6|13367.6|13357.3|13356.3|389
1651241410000|2022-04-29 14:10:10|13370|13369|13368.3|13367.3|13375.6|13374.6|13367.5|13366.5|521
1651241420000|2022-04-29 14:10:20|13368|13367|13367.3|13366.3|13375|13374|13366.4|13365.4|226
1651241430000|2022-04-29 14:10:30|13366.9|13365.9|13358.8|13357.8|13369|13368|13357.4|13356.4|398
1651241440000|2022-04-29 14:10:40|13358.5|13357.5|13364.3|13363.3|13368.5|13367.5|13354.9|13353.9|297
1651241450000|2022-04-29 14:10:50|13364.1|13363.1|13349.5|13348.5|13364.1|13363.1|13347.8|13346.8|308
1651241460000|2022-04-29 14:11:00|13349.3|13348.3|13345.9|13344.9|13353.5|13352.5|13345.5|13344.5|318
1651241470000|2022-04-29 14:11:10|13345.8|13344.8|13340.5|13339.5|13347.5|13346.5|13335.8|13334.8|358
1651241480000|2022-04-29 14:11:20|13342|13341|13337.5|13336.5|13350.5|13349.5|13336.3|13335.3|313
1651241490000|2022-04-29 14:11:30|13337|13336|13343|13342|13346.3|13345.3|13335.5|13334.5|277
1651241500000|2022-04-29 14:11:40|13342.6|13341.6|13336.5|13335.5|13342.6|13341.6|13336|13335|176
1651241510000|2022-04-29 14:11:50|13336.6|13335.6|13339.4|13338.4|13341.3|13340.3|13333.1|13332.1|332
1651241520000|2022-04-29 14:12:00|13339.8|13338.8|13355.6|13354.6|13355.6|13354.6|13338.8|13337.8|336
1651241530000|2022-04-29 14:12:10|13355.3|13354.3|13358.5|13357.5|13365.3|13364.3|13355|13354|480
1651241540000|2022-04-29 14:12:20|13359.8|13358.8|13352.5|13351.5|13363.1|13362.1|13349.3|13348.3|239
1651241550000|2022-04-29 14:12:30|13352|13351|13347.5|13346.5|13359|13358|13346.4|13345.4|184
1651241560000|2022-04-29 14:12:40|13347|13346|13348.8|13347.8|13349.9|13348.9|13342|13341|158
1651241570000|2022-04-29 14:12:50|13349.8|13348.8|13350.9|13349.9|13352.3|13351.3|13345.8|13344.8|118
1651241580000|2022-04-29 14:13:00|13351.8|13350.8|13354|13353|13361.8|13360.8|13351.8|13350.8|255
1651241590000|2022-04-29 14:13:10|13354.3|13353.3|13359.8|13358.8|13363.6|13362.6|13352.5|13351.5|194
1651241600000|2022-04-29 14:13:20|13360.6|13359.6|13357.9|13356.9|13365.6|13364.6|13354.4|13353.4|245
1651241610000|2022-04-29 14:13:30|13358.9|13357.9|13355.8|13354.8|13364.9|13363.9|13355.8|13354.8|140
1651241620000|2022-04-29 14:13:40|13355.5|13354.5|13348.5|13347.5|13360.3|13359.3|13344.9|13343.9|271
1651241630000|2022-04-29 14:13:50|13348.8|13347.8|13348.8|13347.8|13351.3|13350.3|13343.3|13342.3|156
1651241640000|2022-04-29 14:14:00|13349.1|13348.1|13354|13353|13358|13357|13348.8|13347.8|211
1651241650000|2022-04-29 14:14:10|13354.5|13353.5|13362|13361|13365.9|13364.9|13353.9|13352.9|300
1651241660000|2022-04-29 14:14:20|13362.1|13361.1|13346.3|13345.3|13364.9|13363.9|13346.3|13345.3|200
1651241670000|2022-04-29 14:14:30|13346|13345|13349.9|13348.9|13351.3|13350.3|13344|13343|181
1651241680000|2022-04-29 14:14:40|13350.3|13349.3|13355.5|13354.5|13357.3|13356.3|13348.3|13347.3|208
1651241690000|2022-04-29 14:14:50|13355.8|13354.8|13352.6|13351.6|13356.1|13355.1|13347|13346|157
1651241700000|2022-04-29 14:15:00|13350.5|13349.5|13356|13355|13360.6|13359.6|13349.9|13348.9|238
1651241710000|2022-04-29 14:15:10|13355.8|13354.8|13362|13361|13365.3|13364.3|13352.8|13351.8|267
1651241720000|2022-04-29 14:15:20|13362.3|13361.3|13383|13382|13383.3|13382.3|13360|13359|607
1651241730000|2022-04-29 14:15:30|13383.3|13382.3|13372.5|13371.5|13385.5|13384.5|13372|13371|355
1651241740000|2022-04-29 14:15:40|13372.4|13371.4|13357.3|13356.3|13372.8|13371.8|13355.3|13354.3|406
1651241750000|2022-04-29 14:15:50|13356.6|13355.6|13335.3|13334.3|13359|13358|13333.9|13332.9|602
1651241760000|2022-04-29 14:16:00|13335.1|13334.1|13328.1|13327.1|13336|13335|13322.1|13321.1|1102
1651241770000|2022-04-29 14:16:10|13329.4|13328.4|13319.5|13318.5|13331.5|13330.5|13315.9|13314.9|547
1651241780000|2022-04-29 14:16:20|13319.6|13318.6|13295.5|13294.5|13319.8|13318.8|13294|13293|923
1651241790000|2022-04-29 14:16:30|13294.6|13293.6|13300.8|13299.8|13304.5|13303.5|13293.8|13292.8|680
1651241800000|2022-04-29 14:16:40|13301.3|13300.3|13299.8|13298.8|13302|13301|13295|13294|310
1651241810000|2022-04-29 14:16:50|13299.6|13298.6|13288|13287|13299.9|13298.9|13288|13287|412
1651241820000|2022-04-29 14:17:00|13287.8|13286.8|13294.8|13293.8|13300|13299|13283.6|13282.6|582
1651241830000|2022-04-29 14:17:10|13295.5|13294.5|13289.8|13288.8|13302|13301|13288.5|13287.5|598
1651241840000|2022-04-29 14:17:20|13289.4|13288.4|13300.5|13299.5|13300.5|13299.5|13286|13285|315
1651241850000|2022-04-29 14:17:30|13299.6|13298.6|13293.3|13292.3|13303.3|13302.3|13290|13289|362
1651241860000|2022-04-29 14:17:40|13293.1|13292.1|13285.5|13284.5|13293.1|13292.1|13282.3|13281.3|331
1651241870000|2022-04-29 14:17:50|13285.3|13284.3|13283.1|13282.1|13288|13287|13276.8|13275.8|413
1651241880000|2022-04-29 14:18:00|13282.8|13281.8|13288.8|13287.8|13293.6|13292.6|13278.6|13277.6|458
1651241890000|2022-04-29 14:18:10|13289.3|13288.3|13288.5|13287.5|13293|13292|13284.4|13283.4|239
1651241900000|2022-04-29 14:18:20|13288|13287|13290|13289|13291|13290|13285.1|13284.1|240
1651241910000|2022-04-29 14:18:30|13289.8|13288.8|13280.3|13279.3|13289.8|13288.8|13279.4|13278.4|267
1651241920000|2022-04-29 14:18:40|13280|13279|13277.9|13276.9|13284|13283|13273.3|13272.3|399
1651241930000|2022-04-29 14:18:50|13279.8|13278.8|13274.9|13273.9|13282|13281|13272.8|13271.8|274
1651241940000|2022-04-29 14:19:00|13274.5|13273.5|13265.8|13264.8|13278.3|13277.3|13263.6|13262.6|690
1651241950000|2022-04-29 14:19:10|13267.3|13266.3|13259.3|13258.3|13269.5|13268.5|13259.3|13258.3|462
1651241960000|2022-04-29 14:19:20|13259.8|13258.8|13266.3|13265.3|13268.6|13267.6|13259.5|13258.5|537
1651241970000|2022-04-29 14:19:30|13266.5|13265.5|13262.9|13261.9|13268.8|13267.8|13260.8|13259.8|304
1651241980000|2022-04-29 14:19:40|13263|13262|13262.3|13261.3|13266.3|13265.3|13259.8|13258.8|298
1651241990000|2022-04-29 14:19:50|13262.6|13261.6|13271.5|13270.5|13275.9|13274.9|13259.9|13258.9|430
1651242000000|2022-04-29 14:20:00|13271.8|13270.8|13268.5|13267.5|13271.8|13270.8|13262.3|13261.3|832
1651242010000|2022-04-29 14:20:10|13268.3|13267.3|13267.8|13266.8|13271.5|13270.5|13263.6|13262.6|233
1651242020000|2022-04-29 14:20:20|13267.5|13266.5|13274.3|13273.3|13275.5|13274.5|13267.5|13266.5|275
1651242030000|2022-04-29 14:20:30|13274.5|13273.5|13271.3|13270.3|13282.5|13281.5|13271.3|13270.3|391
1651242040000|2022-04-29 14:20:40|13271.1|13270.1|13270.3|13269.3|13271.8|13270.8|13267.5|13266.5|241
1651242050000|2022-04-29 14:20:50|13270.4|13269.4|13268|13267|13273.5|13272.5|13267.3|13266.3|268
1651242060000|2022-04-29 14:21:00|13267.8|13266.8|13262|13261|13269.3|13268.3|13261.5|13260.5|335
1651242070000|2022-04-29 14:21:10|13262.4|13261.4|13265.5|13264.5|13269|13268|13261|13260|265
1651242080000|2022-04-29 14:21:20|13265.6|13264.6|13269.5|13268.5|13274.3|13273.3|13264.9|13263.9|231
1651242090000|2022-04-29 14:21:30|13269.3|13268.3|13269|13268|13270.3|13269.3|13261.8|13260.8|214
1651242100000|2022-04-29 14:21:40|13268.9|13267.9|13266.4|13265.4|13269.5|13268.5|13264.3|13263.3|125
1651242110000|2022-04-29 14:21:50|13266.3|13265.3|13276|13275|13277.9|13276.9|13264.3|13263.3|230
1651242120000|2022-04-29 14:22:00|13275.3|13274.3|13285.9|13284.9|13285.9|13284.9|13274|13273|538
1651242130000|2022-04-29 14:22:10|13286|13285|13277.8|13276.8|13294.1|13293.1|13277.8|13276.8|476
1651242140000|2022-04-29 14:22:20|13278.1|13277.1|13269.8|13268.8|13278.3|13277.3|13269.8|13268.8|381
1651242150000|2022-04-29 14:22:30|13270|13269|13273.9|13272.9|13275|13274|13267.5|13266.5|285
1651242160000|2022-04-29 14:22:40|13274|13273|13273.5|13272.5|13279.1|13278.1|13270.9|13269.9|140
1651242170000|2022-04-29 14:22:50|13273.4|13272.4|13272.8|13271.8|13277.9|13276.9|13268|13267|174
1651242180000|2022-04-29 14:23:00|13272.9|13271.9|13273.8|13272.8|13276.4|13275.4|13270.1|13269.1|198
1651242190000|2022-04-29 14:23:10|13273.3|13272.3|13269.5|13268.5|13276.5|13275.5|13267.1|13266.1|204
1651242200000|2022-04-29 14:23:20|13269.9|13268.9|13275.8|13274.8|13277.8|13276.8|13267.5|13266.5|203
1651242210000|2022-04-29 14:23:30|13275.9|13274.9|13271.3|13270.3|13276.5|13275.5|13267.5|13266.5|184
1651242220000|2022-04-29 14:23:40|13270.3|13269.3|13264|13263|13271.8|13270.8|13263.4|13262.4|293
1651242230000|2022-04-29 14:23:50|13264.1|13263.1|13256.8|13255.8|13266.9|13265.9|13256|13255|763
1651242240000|2022-04-29 14:24:00|13257|13256|13258.8|13257.8|13260|13259|13252|13251|471
1651242250000|2022-04-29 14:24:10|13258.9|13257.9|13256.1|13255.1|13260.6|13259.6|13252.1|13251.1|314
1651242260000|2022-04-29 14:24:20|13256.8|13255.8|13255.3|13254.3|13258.3|13257.3|13246.6|13245.6|516
1651242270000|2022-04-29 14:24:30|13255.1|13254.1|13261.4|13260.4|13261.4|13260.4|13253.3|13252.3|278
1651242280000|2022-04-29 14:24:40|13260.9|13259.9|13270.5|13269.5|13276.5|13275.5|13260.9|13259.9|473
1651242290000|2022-04-29 14:24:50|13270.8|13269.8|13266.6|13265.6|13275.8|13274.8|13266.1|13265.1|278
1651242300000|2022-04-29 14:25:00|13266.3|13265.3|13273.3|13272.3|13274.5|13273.5|13266|13265|275
1651242310000|2022-04-29 14:25:10|13274.3|13273.3|13272|13271|13278.5|13277.5|13271.5|13270.5|339
1651242320000|2022-04-29 14:25:20|13271.8|13270.8|13262.9|13261.9|13273|13272|13258.9|13257.9|366
1651242330000|2022-04-29 14:25:30|13262.8|13261.8|13247.3|13246.3|13263|13262|13246.6|13245.6|429
1651242340000|2022-04-29 14:25:40|13247.6|13246.6|13251.8|13250.8|13251.9|13250.9|13246.5|13245.5|271
1651242350000|2022-04-29 14:25:50|13251.5|13250.5|13258.9|13257.9|13258.9|13257.9|13245.5|13244.5|392
1651242360000|2022-04-29 14:26:00|13259|13258|13250.9|13249.9|13260.8|13259.8|13249.3|13248.3|276
1651242370000|2022-04-29 14:26:10|13251.3|13250.3|13248|13247|13253.3|13252.3|13247.9|13246.9|182
1651242380000|2022-04-29 14:26:20|13248.3|13247.3|13253.5|13252.5|13253.9|13252.9|13248.3|13247.3|180
1651242390000|2022-04-29 14:26:30|13253.3|13252.3|13251.5|13250.5|13260|13259|13251|13250|185
1651242400000|2022-04-29 14:26:40|13251.4|13250.4|13250.8|13249.8|13256.9|13255.9|13249.5|13248.5|111
1651242410000|2022-04-29 14:26:50|13251|13250|13243.5|13242.5|13252.4|13251.4|13243|13242|344
1651242420000|2022-04-29 14:27:00|13242.8|13241.8|13242|13241|13248|13247|13238.8|13237.8|554
1651242430000|2022-04-29 14:27:10|13242.5|13241.5|13246.5|13245.5|13248.8|13247.8|13242.1|13241.1|487
1651242440000|2022-04-29 14:27:20|13246.4|13245.4|13247.3|13246.3|13247.9|13246.9|13237.4|13236.4|317
1651242450000|2022-04-29 14:27:30|13247.5|13246.5|13244.8|13243.8|13248|13247|13242.6|13241.6|171
1651242460000|2022-04-29 14:27:40|13246|13245|13244|13243|13247.3|13246.3|13242.3|13241.3|153
1651242470000|2022-04-29 14:27:50|13244.3|13243.3|13238.9|13237.9|13246.8|13245.8|13238.9|13237.9|203
1651242480000|2022-04-29 14:28:00|13238.8|13237.8|13236.3|13235.3|13243.5|13242.5|13236.3|13235.3|299
1651242490000|2022-04-29 14:28:10|13236.5|13235.5|13232.5|13231.5|13237.5|13236.5|13232.4|13231.4|327
1651242500000|2022-04-29 14:28:20|13232.4|13231.4|13228.4|13227.4|13233.3|13232.3|13222.5|13221.5|854
1651242510000|2022-04-29 14:28:30|13228.5|13227.5|13222.3|13221.3|13229.5|13228.5|13222.3|13221.3|351
1651242520000|2022-04-29 14:28:40|13222.5|13221.5|13223.1|13222.1|13226|13225|13220.9|13219.9|401
1651242530000|2022-04-29 14:28:50|13222.9|13221.9|13219|13218|13226.1|13225.1|13218.8|13217.8|532
1651242540000|2022-04-29 14:29:00|13219.1|13218.1|13225|13224|13225.8|13224.8|13217.4|13216.4|329
1651242550000|2022-04-29 14:29:10|13225.5|13224.5|13223.8|13222.8|13225.5|13224.5|13218.5|13217.5|201
1651242560000|2022-04-29 14:29:20|13223.6|13222.6|13224.5|13223.5|13227.8|13226.8|13223|13222|255
1651242570000|2022-04-29 14:29:30|13224.8|13223.8|13230.4|13229.4|13233.8|13232.8|13224.8|13223.8|296
1651242580000|2022-04-29 14:29:40|13230.5|13229.5|13230.6|13229.6|13235|13234|13229.5|13228.5|181
1651242590000|2022-04-29 14:29:50|13231|13230|13229.1|13228.1|13232.8|13231.8|13228|13227|203
1651242600000|2022-04-29 14:30:00|13230.8|13229.8|13233.3|13232.3|13233.5|13232.5|13219.9|13218.9|567
1651242610000|2022-04-29 14:30:10|13232|13231|13228.1|13227.1|13233.9|13232.9|13225.8|13224.8|285
1651242620000|2022-04-29 14:30:20|13227.9|13226.9|13231.8|13230.8|13234.4|13233.4|13227.3|13226.3|203
1651242630000|2022-04-29 14:30:30|13231.5|13230.5|13237.8|13236.8|13238.5|13237.5|13226.8|13225.8|346
1651242640000|2022-04-29 14:30:40|13237.5|13236.5|13229.5|13228.5|13237.8|13236.8|13228.9|13227.9|198
1651242650000|2022-04-29 14:30:50|13230|13229|13230.5|13229.5|13231.8|13230.8|13227.8|13226.8|156
1651242660000|2022-04-29 14:31:00|13230.8|13229.8|13230.5|13229.5|13233.5|13232.5|13227|13226|240
1651242670000|2022-04-29 14:31:10|13230.3|13229.3|13237.8|13236.8|13238|13237|13227.6|13226.6|183
1651242680000|2022-04-29 14:31:20|13236.8|13235.8|13237|13236|13237.3|13236.3|13231.8|13230.8|139
1651242690000|2022-04-29 14:31:30|13237.1|13236.1|13237.3|13236.3|13244.6|13243.6|13235.9|13234.9|350
1651242700000|2022-04-29 14:31:40|13237|13236|13242|13241|13242.3|13241.3|13236.6|13235.6|184
1651242710000|2022-04-29 14:31:50|13241.8|13240.8|13240.4|13239.4|13244.9|13243.9|13239.9|13238.9|201
1651242720000|2022-04-29 14:32:00|13240.5|13239.5|13244.5|13243.5|13247.4|13246.4|13237.8|13236.8|624
1651242730000|2022-04-29 14:32:10|13246.5|13245.5|13247|13246|13249.8|13248.8|13244.3|13243.3|324
1651242740000|2022-04-29 14:32:20|13247.3|13246.3|13251|13250|13252.3|13251.3|13242.3|13241.3|373
1651242750000|2022-04-29 14:32:30|13251.3|13250.3|13248|13247|13251.8|13250.8|13247.8|13246.8|189
1651242760000|2022-04-29 14:32:40|13248.9|13247.9|13250.1|13249.1|13251.1|13250.1|13245.8|13244.8|126
1651242770000|2022-04-29 14:32:50|13250|13249|13247.4|13246.4|13251.8|13250.8|13246.4|13245.4|162
1651242780000|2022-04-29 14:33:00|13247.5|13246.5|13241.1|13240.1|13249.3|13248.3|13240.4|13239.4|596
1651242790000|2022-04-29 14:33:10|13241|13240|13230.3|13229.3|13241|13240|13229.1|13228.1|317
1651242800000|2022-04-29 14:33:20|13230|13229|13237.8|13236.8|13239.5|13238.5|13227.3|13226.3|277
1651242810000|2022-04-29 14:33:30|13238|13237|13237.3|13236.3|13238|13237|13232.5|13231.5|101
1651242820000|2022-04-29 14:33:40|13237.5|13236.5|13243|13242|13243|13242|13236.1|13235.1|145
1651242830000|2022-04-29 14:33:50|13243.1|13242.1|13240.8|13239.8|13244.3|13243.3|13237.9|13236.9|128
1651242840000|2022-04-29 14:34:00|13241|13240|13245|13244|13247.6|13246.6|13239|13238|254
1651242850000|2022-04-29 14:34:10|13244.9|13243.9|13245.8|13244.8|13246.5|13245.5|13240.3|13239.3|143
1651242860000|2022-04-29 14:34:20|13245.5|13244.5|13241.1|13240.1|13246.8|13245.8|13240.8|13239.8|145
1651242870000|2022-04-29 14:34:30|13241.4|13240.4|13234.5|13233.5|13241.5|13240.5|13233.5|13232.5|209
1651242880000|2022-04-29 14:34:40|13234.8|13233.8|13229.5|13228.5|13236|13235|13229.5|13228.5|284
1651242890000|2022-04-29 14:34:50|13229.4|13228.4|13228.6|13227.6|13230.3|13229.3|13226|13225|198
1651242900000|2022-04-29 14:35:00|13228.8|13227.8|13236.8|13235.8|13237|13236|13225.9|13224.9|251
1651242910000|2022-04-29 14:35:10|13237|13236|13234.6|13233.6|13237|13236|13228.6|13227.6|132
1651242920000|2022-04-29 14:35:20|13234.4|13233.4|13232.3|13231.3|13235.1|13234.1|13231.8|13230.8|84
1651242930000|2022-04-29 14:35:30|13231.5|13230.5|13222.4|13221.4|13232.3|13231.3|13222.1|13221.1|356
1651242940000|2022-04-29 14:35:40|13222.5|13221.5|13221.1|13220.1|13224|13223|13220.3|13219.3|279
1651242950000|2022-04-29 14:35:50|13220.5|13219.5|13211.9|13210.9|13220.9|13219.9|13211.8|13210.8|803
1651242960000|2022-04-29 14:36:00|13211.8|13210.8|13209.4|13208.4|13216.6|13215.6|13208.5|13207.5|701
1651242970000|2022-04-29 14:36:10|13209.8|13208.8|13209.4|13208.4|13211|13210|13206.6|13205.6|382
1651242980000|2022-04-29 14:36:20|13209.1|13208.1|13205.3|13204.3|13209.4|13208.4|13205.1|13204.1|329
1651242990000|2022-04-29 14:36:30|13206.8|13205.8|13208.4|13207.4|13209.3|13208.3|13200.1|13199.1|687
1651243000000|2022-04-29 14:36:40|13208.5|13207.5|13198.8|13197.8|13209.5|13208.5|13198|13197|383
1651243010000|2022-04-29 14:36:50|13198.6|13197.6|13196.4|13195.4|13201.1|13200.1|13196.4|13195.4|376
1651243020000|2022-04-29 14:37:00|13195.8|13194.8|13196.4|13195.4|13198.3|13197.3|13195|13194|396
1651243030000|2022-04-29 14:37:10|13196.5|13195.5|13196.3|13195.3|13198.1|13197.1|13196|13195|166
1651243040000|2022-04-29 14:37:20|13196.4|13195.4|13197.9|13196.9|13197.9|13196.9|13191.6|13190.6|366
1651243050000|2022-04-29 14:37:30|13197.8|13196.8|13198.4|13197.4|13203.8|13202.8|13197.5|13196.5|357
1651243060000|2022-04-29 14:37:40|13198.3|13197.3|13200|13199|13200.5|13199.5|13196.5|13195.5|216
1651243070000|2022-04-29 14:37:50|13200.3|13199.3|13198.4|13197.4|13200.3|13199.3|13197.5|13196.5|111
1651243080000|2022-04-29 14:38:00|13197.8|13196.8|13199.4|13198.4|13201.6|13200.6|13197.4|13196.4|167
1651243090000|2022-04-29 14:38:10|13199.5|13198.5|13211|13210|13211.1|13210.1|13199|13198|349
1651243100000|2022-04-29 14:38:20|13211.1|13210.1|13210.5|13209.5|13216.6|13215.6|13209.3|13208.3|319
1651243110000|2022-04-29 14:38:30|13210.3|13209.3|13213.5|13212.5|13214.9|13213.9|13210.3|13209.3|216
1651243120000|2022-04-29 14:38:40|13213.8|13212.8|13220.5|13219.5|13220.6|13219.6|13211.8|13210.8|235
1651243130000|2022-04-29 14:38:50|13220.4|13219.4|13222.4|13221.4|13228.8|13227.8|13220.4|13219.4|681
1651243140000|2022-04-29 14:39:00|13222.3|13221.3|13222.8|13221.8|13230.5|13229.5|13222.1|13221.1|350
1651243150000|2022-04-29 14:39:10|13222.6|13221.6|13224.5|13223.5|13229.8|13228.8|13219.8|13218.8|261
1651243160000|2022-04-29 14:39:20|13224.6|13223.6|13226.8|13225.8|13228.9|13227.9|13223.1|13222.1|202
1651243170000|2022-04-29 14:39:30|13227.3|13226.3|13226.8|13225.8|13229.1|13228.1|13225.5|13224.5|162
1651243180000|2022-04-29 14:39:40|13226.4|13225.4|13224.5|13223.5|13231.3|13230.3|13224.4|13223.4|309
1651243190000|2022-04-29 14:39:50|13224.3|13223.3|13222.9|13221.9|13225.8|13224.8|13220|13219|199
1651243200000|2022-04-29 14:40:00|13222.3|13221.3|13217.9|13216.9|13222.3|13221.3|13215.5|13214.5|269
1651243210000|2022-04-29 14:40:10|13217.8|13216.8|13226.5|13225.5|13226.5|13225.5|13216.9|13215.9|199
1651243220000|2022-04-29 14:40:20|13227.3|13226.3|13224.3|13223.3|13228.3|13227.3|13222.9|13221.9|272
1651243230000|2022-04-29 14:40:30|13224|13223|13226|13225|13226.9|13225.9|13218.4|13217.4|172
1651243240000|2022-04-29 14:40:40|13225.9|13224.9|13228.5|13227.5|13229.9|13228.9|13223.8|13222.8|142
1651243250000|2022-04-29 14:40:50|13228.4|13227.4|13227.3|13226.3|13234|13233|13227.3|13226.3|286
1651243260000|2022-04-29 14:41:00|13225.8|13224.8|13218.6|13217.6|13227|13226|13217.3|13216.3|291
1651243270000|2022-04-29 14:41:10|13219.3|13218.3|13219.4|13218.4|13224.3|13223.3|13216.5|13215.5|145
1651243280000|2022-04-29 14:41:20|13219.5|13218.5|13218.3|13217.3|13220.6|13219.6|13215.8|13214.8|132
1651243290000|2022-04-29 14:41:30|13218.1|13217.1|13214.5|13213.5|13220.5|13219.5|13214.5|13213.5|138
1651243300000|2022-04-29 14:41:40|13215|13214|13213|13212|13217.6|13216.6|13213|13212|90
1651243310000|2022-04-29 14:41:50|13212.4|13211.4|13209.6|13208.6|13215.3|13214.3|13209.6|13208.6|179
1651243320000|2022-04-29 14:42:00|13209.4|13208.4|13211.8|13210.8|13211.9|13210.9|13206.3|13205.3|289
1651243330000|2022-04-29 14:42:10|13212.5|13211.5|13208|13207|13212.6|13211.6|13205|13204|223
1651243340000|2022-04-29 14:42:20|13208.3|13207.3|13202.4|13201.4|13209.5|13208.5|13202|13201|225
1651243350000|2022-04-29 14:42:30|13202.3|13201.3|13201.5|13200.5|13202.8|13201.8|13198.1|13197.1|280
1651243360000|2022-04-29 14:42:40|13201.8|13200.8|13199.3|13198.3|13204.8|13203.8|13197.8|13196.8|148
1651243370000|2022-04-29 14:42:50|13198.9|13197.9|13201.5|13200.5|13203.6|13202.6|13198.9|13197.9|140
1651243380000|2022-04-29 14:43:00|13201.6|13200.6|13199.1|13198.1|13201.6|13200.6|13198.6|13197.6|169
1651243390000|2022-04-29 14:43:10|13199.5|13198.5|13203.4|13202.4|13203.5|13202.5|13198.3|13197.3|157
1651243400000|2022-04-29 14:43:20|13204.3|13203.3|13207.5|13206.5|13209.6|13208.6|13202.5|13201.5|176
1651243410000|2022-04-29 14:43:30|13207.8|13206.8|13206.8|13205.8|13209.8|13208.8|13206.3|13205.3|149
1651243420000|2022-04-29 14:43:40|13206.6|13205.6|13200.4|13199.4|13206.9|13205.9|13200.3|13199.3|149
1651243430000|2022-04-29 14:43:50|13200.8|13199.8|13204.5|13203.5|13208.1|13207.1|13200|13199|203
1651243440000|2022-04-29 14:44:00|13204.3|13203.3|13206.9|13205.9|13209.6|13208.6|13203.8|13202.8|169
1651243450000|2022-04-29 14:44:10|13208.5|13207.5|13207.3|13206.3|13212.4|13211.4|13206.5|13205.5|238
1651243460000|2022-04-29 14:44:20|13206.9|13205.9|13205.5|13204.5|13207.4|13206.4|13202.6|13201.6|126
1651243470000|2022-04-29 14:44:30|13205.6|13204.6|13218.3|13217.3|13218.5|13217.5|13205.6|13204.6|214
1651243480000|2022-04-29 14:44:40|13218.5|13217.5|13221.6|13220.6|13223.6|13222.6|13218.5|13217.5|361
1651243490000|2022-04-29 14:44:50|13221.8|13220.8|13210.4|13209.4|13221.8|13220.8|13208.9|13207.9|204
1651243500000|2022-04-29 14:45:00|13210.5|13209.5|13210.5|13209.5|13211|13210|13205.6|13204.6|350
1651243510000|2022-04-29 14:45:10|13209.8|13208.8|13208.3|13207.3|13215.8|13214.8|13207.5|13206.5|199
1651243520000|2022-04-29 14:45:20|13208.4|13207.4|13203.8|13202.8|13209.6|13208.6|13202.9|13201.9|206
1651243530000|2022-04-29 14:45:30|13203.3|13202.3|13203|13202|13206.4|13205.4|13200.3|13199.3|185
1651243540000|2022-04-29 14:45:40|13203.3|13202.3|13201|13200|13203.5|13202.5|13198|13197|196
1651243550000|2022-04-29 14:45:50|13200.9|13199.9|13203.4|13202.4|13205.1|13204.1|13198.8|13197.8|107
1651243560000|2022-04-29 14:46:00|13203.5|13202.5|13187.8|13186.8|13203.5|13202.5|13187|13186|622
1651243570000|2022-04-29 14:46:10|13188.3|13187.3|13188|13187|13190.9|13189.9|13182.3|13181.3|678
1651243580000|2022-04-29 14:46:20|13188.1|13187.1|13191.3|13190.3|13193.1|13192.1|13185.9|13184.9|346
1651243590000|2022-04-29 14:46:30|13191.4|13190.4|13187.8|13186.8|13195.5|13194.5|13187.8|13186.8|167
1651243600000|2022-04-29 14:46:40|13187.5|13186.5|13184.8|13183.8|13188.6|13187.6|13183.3|13182.3|265
1651243610000|2022-04-29 14:46:50|13185|13184|13186.6|13185.6|13186.9|13185.9|13183|13182|195
1651243620000|2022-04-29 14:47:00|13186.8|13185.8|13183.4|13182.4|13188.6|13187.6|13182.4|13181.4|295
1651243630000|2022-04-29 14:47:10|13183.3|13182.3|13192|13191|13193.5|13192.5|13182.1|13181.1|249
1651243640000|2022-04-29 14:47:20|13191.5|13190.5|13193.9|13192.9|13195.3|13194.3|13188.4|13187.4|187
1651243650000|2022-04-29 14:47:30|13194|13193|13192.3|13191.3|13198.3|13197.3|13191.8|13190.8|194
1651243660000|2022-04-29 14:47:40|13192.4|13191.4|13185.3|13184.3|13194.5|13193.5|13184.5|13183.5|382
1651243670000|2022-04-29 14:47:50|13185.1|13184.1|13188.1|13187.1|13190.4|13189.4|13183.9|13182.9|182
1651243680000|2022-04-29 14:48:00|13188.8|13187.8|13187.3|13186.3|13191.8|13190.8|13184.5|13183.5|258
1651243690000|2022-04-29 14:48:10|13187.1|13186.1|13186.5|13185.5|13190.8|13189.8|13184.8|13183.8|146
1651243700000|2022-04-29 14:48:20|13186.3|13185.3|13183|13182|13187|13186|13183|13182|300
1651243710000|2022-04-29 14:48:30|13182.9|13181.9|13185|13184|13187.1|13186.1|13182.6|13181.6|181
1651243720000|2022-04-29 14:48:40|13184|13183|13192.1|13191.1|13192.1|13191.1|13184|13183|163
1651243730000|2022-04-29 14:48:50|13192.5|13191.5|13185.6|13184.6|13195.4|13194.4|13184|13183|318
1651243740000|2022-04-29 14:49:00|13185.9|13184.9|13189|13188|13191.5|13190.5|13184.8|13183.8|285
1651243750000|2022-04-29 14:49:10|13189.3|13188.3|13188.3|13187.3|13194.3|13193.3|13186.1|13185.1|193
1651243760000|2022-04-29 14:49:20|13188.1|13187.1|13186.1|13185.1|13188.3|13187.3|13184.6|13183.6|113
1651243770000|2022-04-29 14:49:30|13186|13185|13187.3|13186.3|13188.3|13187.3|13184.5|13183.5|159
1651243780000|2022-04-29 14:49:40|13187.4|13186.4|13186.6|13185.6|13190|13189|13184|13183|191
1651243790000|2022-04-29 14:49:50|13186.8|13185.8|13187.3|13186.3|13188.1|13187.1|13185.3|13184.3|104
1651243800000|2022-04-29 14:50:00|13187|13186|13186.4|13185.4|13190.3|13189.3|13184.8|13183.8|228
1651243810000|2022-04-29 14:50:10|13186.5|13185.5|13185|13184|13191.1|13190.1|13184.9|13183.9|207
1651243820000|2022-04-29 14:50:20|13186.3|13185.3|13184|13183|13187.9|13186.9|13183.8|13182.8|208
1651243830000|2022-04-29 14:50:30|13184.3|13183.3|13194.3|13193.3|13195.6|13194.6|13184|13183|232
1651243840000|2022-04-29 14:50:40|13194|13193|13193.3|13192.3|13198.5|13197.5|13192.3|13191.3|298
1651243850000|2022-04-29 14:50:50|13193.8|13192.8|13192.9|13191.9|13195.6|13194.6|13190.3|13189.3|149
1651243860000|2022-04-29 14:51:00|13193.4|13192.4|13190.3|13189.3|13195.6|13194.6|13184.6|13183.6|281
1651243870000|2022-04-29 14:51:10|13190.5|13189.5|13182.4|13181.4|13192.3|13191.3|13182.4|13181.4|177
1651243880000|2022-04-29 14:51:20|13182.8|13181.8|13173.1|13172.1|13183|13182|13173.1|13172.1|698
1651243890000|2022-04-29 14:51:30|13172.9|13171.9|13174|13173|13176.1|13175.1|13171.3|13170.3|330
1651243900000|2022-04-29 14:51:40|13174.3|13173.3|13173.8|13172.8|13176|13175|13172.8|13171.8|207
1651243910000|2022-04-29 14:51:50|13174|13173|13175.3|13174.3|13177.3|13176.3|13173|13172|172
1651243920000|2022-04-29 14:52:00|13175.5|13174.5|13172.6|13171.6|13179.3|13178.3|13172|13171|210
1651243930000|2022-04-29 14:52:10|13172.8|13171.8|13174.1|13173.1|13174.4|13173.4|13168.3|13167.3|411
1651243940000|2022-04-29 14:52:20|13174.3|13173.3|13175.8|13174.8|13176.6|13175.6|13172.1|13171.1|244
1651243950000|2022-04-29 14:52:30|13176|13175|13173|13172|13178|13177|13172.3|13171.3|202
1651243960000|2022-04-29 14:52:40|13173.3|13172.3|13174.1|13173.1|13174.6|13173.6|13171.5|13170.5|160
1651243970000|2022-04-29 14:52:50|13174.3|13173.3|13173.6|13172.6|13177.8|13176.8|13172.8|13171.8|99
1651243980000|2022-04-29 14:53:00|13173.8|13172.8|13174.3|13173.3|13178.1|13177.1|13171.9|13170.9|119
1651243990000|2022-04-29 14:53:10|13174.1|13173.1|13174.3|13173.3|13179|13178|13173.9|13172.9|107
1651244000000|2022-04-29 14:53:20|13174.1|13173.1|13173.9|13172.9|13177|13176|13172.5|13171.5|110
1651244010000|2022-04-29 14:53:30|13173.8|13172.8|13176.3|13175.3|13177.5|13176.5|13173|13172|99
1651244020000|2022-04-29 14:53:40|13176|13175|13178.8|13177.8|13180.9|13179.9|13176|13175|262
1651244030000|2022-04-29 14:53:50|13179.1|13178.1|13178.9|13177.9|13181.1|13180.1|13177.6|13176.6|169
1651244040000|2022-04-29 14:54:00|13176.6|13175.6|13179.3|13178.3|13180.8|13179.8|13175.9|13174.9|164
1651244050000|2022-04-29 14:54:10|13179.5|13178.5|13179.5|13178.5|13181.8|13180.8|13177.6|13176.6|156
1651244060000|2022-04-29 14:54:20|13179.9|13178.9|13183.9|13182.9|13184|13183|13176.5|13175.5|136
1651244070000|2022-04-29 14:54:30|13183|13182|13188.3|13187.3|13190.3|13189.3|13182.5|13181.5|276
1651244080000|2022-04-29 14:54:40|13188|13187|13192.6|13191.6|13193.4|13192.4|13187.6|13186.6|218
1651244090000|2022-04-29 14:54:50|13191.9|13190.9|13194.9|13193.9|13196.9|13195.9|13191|13190|267
1651244100000|2022-04-29 14:55:00|13195|13194|13200.4|13199.4|13200.4|13199.4|13194.1|13193.1|435
1651244110000|2022-04-29 14:55:10|13200.5|13199.5|13213.3|13212.3|13213.8|13212.8|13200.5|13199.5|510
1651244120000|2022-04-29 14:55:20|13213.8|13212.8|13214.3|13213.3|13219.5|13218.5|13212.9|13211.9|434
1651244130000|2022-04-29 14:55:30|13214.1|13213.1|13213.5|13212.5|13214.8|13213.8|13208.6|13207.6|204
1651244140000|2022-04-29 14:55:40|13213.6|13212.6|13195.9|13194.9|13213.9|13212.9|13195.5|13194.5|339
1651244150000|2022-04-29 14:55:50|13195.8|13194.8|13196.9|13195.9|13197.8|13196.8|13193.4|13192.4|304
1651244160000|2022-04-29 14:56:00|13197.3|13196.3|13194.6|13193.6|13197.3|13196.3|13191.6|13190.6|211
1651244170000|2022-04-29 14:56:10|13194.5|13193.5|13196.5|13195.5|13202.4|13201.4|13193|13192|230
1651244180000|2022-04-29 14:56:20|13195.5|13194.5|13200.1|13199.1|13200.5|13199.5|13193.5|13192.5|193
1651244190000|2022-04-29 14:56:30|13200|13199|13201.1|13200.1|13201.5|13200.5|13195.8|13194.8|85
1651244200000|2022-04-29 14:56:40|13202.1|13201.1|13196.9|13195.9|13203.1|13202.1|13194|13193|147
1651244210000|2022-04-29 14:56:50|13197.1|13196.1|13198.9|13197.9|13198.9|13197.9|13193.8|13192.8|96
1651244220000|2022-04-29 14:57:00|13198.8|13197.8|13194|13193|13201.1|13200.1|13193|13192|165
1651244230000|2022-04-29 14:57:10|13193.9|13192.9|13191.9|13190.9|13194.3|13193.3|13189.4|13188.4|189
1651244240000|2022-04-29 14:57:20|13191.8|13190.8|13190.9|13189.9|13192.8|13191.8|13187.3|13186.3|124
1651244250000|2022-04-29 14:57:30|13191|13190|13191.5|13190.5|13194.9|13193.9|13191|13190|81
1651244260000|2022-04-29 14:57:40|13191.8|13190.8|13194.5|13193.5|13195.4|13194.4|13190|13189|142
1651244270000|2022-04-29 14:57:50|13194.8|13193.8|13202.4|13201.4|13206|13205|13194.8|13193.8|279
1651244280000|2022-04-29 14:58:00|13202.5|13201.5|13204.8|13203.8|13208.6|13207.6|13199.5|13198.5|314
1651244290000|2022-04-29 14:58:10|13205.1|13204.1|13202|13201|13209.6|13208.6|13200.5|13199.5|241
1651244300000|2022-04-29 14:58:20|13201.6|13200.6|13197.3|13196.3|13201.6|13200.6|13197.1|13196.1|214
1651244310000|2022-04-29 14:58:30|13197.4|13196.4|13197.6|13196.6|13201.3|13200.3|13195.8|13194.8|212
1651244320000|2022-04-29 14:58:40|13197.3|13196.3|13199.5|13198.5|13202.3|13201.3|13197.3|13196.3|154
1651244330000|2022-04-29 14:58:50|13200.3|13199.3|13200.1|13199.1|13202.3|13201.3|13196.3|13195.3|80
1651244340000|2022-04-29 14:59:00|13199.4|13198.4|13205.5|13204.5|13205.5|13204.5|13198.3|13197.3|166
1651244350000|2022-04-29 14:59:10|13206|13205|13206|13205|13206.8|13205.8|13203.3|13202.3|100
1651244360000|2022-04-29 14:59:20|13205.3|13204.3|13207.5|13206.5|13209.8|13208.8|13204.6|13203.6|140
1651244370000|2022-04-29 14:59:30|13207.4|13206.4|13207.8|13206.8|13209.8|13208.8|13205.9|13204.9|90
1651244380000|2022-04-29 14:59:40|13207.6|13206.6|13209.8|13208.8|13210.6|13209.6|13206.9|13205.9|193
1651244390000|2022-04-29 14:59:50|13210.3|13209.3|13210.5|13209.5|13212.1|13211.1|13207.5|13206.5|156
1651244400000|2022-04-29 15:00:00|13210.6|13209.6|13202.8|13201.8|13210.6|13209.6|13202.6|13201.6|347
1651244410000|2022-04-29 15:00:10|13204.4|13203.4|13202.3|13201.3|13207.1|13206.1|13201.1|13200.1|383
1651244420000|2022-04-29 15:00:20|13202.4|13201.4|13207.1|13206.1|13207.6|13206.6|13202.1|13201.1|149
1651244430000|2022-04-29 15:00:30|13207|13206|13201.9|13200.9|13207.4|13206.4|13201.9|13200.9|79
1651244440000|2022-04-29 15:00:40|13202|13201|13196.4|13195.4|13202.6|13201.6|13195.9|13194.9|262
1651244450000|2022-04-29 15:00:50|13196.3|13195.3|13192.9|13191.9|13198.6|13197.6|13192.8|13191.8|145
1651244460000|2022-04-29 15:01:00|13192.8|13191.8|13190.8|13189.8|13192.8|13191.8|13189.3|13188.3|218
1651244470000|2022-04-29 15:01:10|13191.3|13190.3|13193.5|13192.5|13195.4|13194.4|13190.5|13189.5|147
1651244480000|2022-04-29 15:01:20|13193.8|13192.8|13192.3|13191.3|13195|13194|13190.3|13189.3|132
1651244490000|2022-04-29 15:01:30|13191.8|13190.8|13185.8|13184.8|13196.5|13195.5|13185.8|13184.8|287
1651244500000|2022-04-29 15:01:40|13186|13185|13186.6|13185.6|13188|13187|13184.3|13183.3|238
1651244510000|2022-04-29 15:01:50|13187|13186|13190.6|13189.6|13191|13190|13187|13186|130
1651244520000|2022-04-29 15:02:00|13191.1|13190.1|13198|13197|13198.1|13197.1|13189.6|13188.6|229
1651244530000|2022-04-29 15:02:10|13198.1|13197.1|13194.4|13193.4|13202.1|13201.1|13193.3|13192.3|265
1651244540000|2022-04-29 15:02:20|13193.9|13192.9|13188.3|13187.3|13194.4|13193.4|13187.6|13186.6|210
1651244550000|2022-04-29 15:02:30|13188|13187|13186.1|13185.1|13188.1|13187.1|13182.8|13181.8|354
1651244560000|2022-04-29 15:02:40|13186|13185|13181.5|13180.5|13188.1|13187.1|13181.4|13180.4|214
1651244570000|2022-04-29 15:02:50|13181.3|13180.3|13185.3|13184.3|13186.1|13185.1|13176.9|13175.9|312
1651244580000|2022-04-29 15:03:00|13185.6|13184.6|13182.3|13181.3|13185.8|13184.8|13179.1|13178.1|168
1651244590000|2022-04-29 15:03:10|13183|13182|13183.1|13182.1|13187.8|13186.8|13180.5|13179.5|203
1651244600000|2022-04-29 15:03:20|13183|13182|13180.9|13179.9|13184|13183|13180.6|13179.6|82
1651244610000|2022-04-29 15:03:30|13180.8|13179.8|13193.4|13192.4|13195.3|13194.3|13180.8|13179.8|152
1651244620000|2022-04-29 15:03:40|13193.1|13192.1|13196.9|13195.9|13197.3|13196.3|13192.3|13191.3|183
1651244630000|2022-04-29 15:03:50|13197.3|13196.3|13187.8|13186.8|13197.3|13196.3|13187.6|13186.6|151
1651244640000|2022-04-29 15:04:00|13187.9|13186.9|13184.1|13183.1|13189.8|13188.8|13180.3|13179.3|185
1651244650000|2022-04-29 15:04:10|13185|13184|13187.1|13186.1|13189|13188|13183.8|13182.8|114
1651244660000|2022-04-29 15:04:20|13185.8|13184.8|13190.9|13189.9|13194.1|13193.1|13182.3|13181.3|173
1651244670000|2022-04-29 15:04:30|13190.8|13189.8|13192.1|13191.1|13198|13197|13190.4|13189.4|179
1651244680000|2022-04-29 15:04:40|13192|13191|13196|13195|13200.5|13199.5|13191.3|13190.3|128
1651244690000|2022-04-29 15:04:50|13196.3|13195.3|13201.3|13200.3|13202.6|13201.6|13196|13195|207
1651244700000|2022-04-29 15:05:00|13201.4|13200.4|13203.9|13202.9|13204.6|13203.6|13197.8|13196.8|303
1651244710000|2022-04-29 15:05:10|13204.5|13203.5|13214.5|13213.5|13217.1|13216.1|13204|13203|482
1651244720000|2022-04-29 15:05:20|13215.3|13214.3|13225.9|13224.9|13226.3|13225.3|13214.6|13213.6|482
1651244730000|2022-04-29 15:05:30|13226.3|13225.3|13228.8|13227.8|13232.1|13231.1|13223.8|13222.8|419
1651244740000|2022-04-29 15:05:40|13229.6|13228.6|13231.8|13230.8|13234.1|13233.1|13229.4|13228.4|327
1651244750000|2022-04-29 15:05:50|13231.5|13230.5|13229.8|13228.8|13233.4|13232.4|13228|13227|325
1651244760000|2022-04-29 15:06:00|13229.9|13228.9|13223.4|13222.4|13233.8|13232.8|13221.8|13220.8|318
1651244770000|2022-04-29 15:06:10|13223|13222|13213.4|13212.4|13223|13222|13210|13209|323
1651244780000|2022-04-29 15:06:20|13213.5|13212.5|13211.5|13210.5|13220.4|13219.4|13211.5|13210.5|288
1651244790000|2022-04-29 15:06:30|13211.6|13210.6|13208.6|13207.6|13213|13212|13207.8|13206.8|199
1651244800000|2022-04-29 15:06:40|13208.4|13207.4|13207.9|13206.9|13212.1|13211.1|13206.3|13205.3|173
1651244810000|2022-04-29 15:06:50|13208.3|13207.3|13209.8|13208.8|13212.5|13211.5|13207.3|13206.3|128
1651244820000|2022-04-29 15:07:00|13210|13209|13206.9|13205.9|13210|13209|13202.5|13201.5|233
1651244830000|2022-04-29 15:07:10|13206.8|13205.8|13203.5|13202.5|13208.4|13207.4|13203.3|13202.3|87
1651244840000|2022-04-29 15:07:20|13203.4|13202.4|13205.4|13204.4|13205.4|13204.4|13196.3|13195.3|364
1651244850000|2022-04-29 15:07:30|13205.5|13204.5|13202.4|13201.4|13207|13206|13201.3|13200.3|133
1651244860000|2022-04-29 15:07:40|13202.5|13201.5|13205|13204|13205.3|13204.3|13200.3|13199.3|151
1651244870000|2022-04-29 15:07:50|13205.1|13204.1|13208.3|13207.3|13209.3|13208.3|13203.3|13202.3|134
1651244880000|2022-04-29 15:08:00|13208.4|13207.4|13203|13202|13208.8|13207.8|13201.1|13200.1|197
1651244890000|2022-04-29 15:08:10|13203.3|13202.3|13201.5|13200.5|13203.4|13202.4|13198.8|13197.8|136
1651244900000|2022-04-29 15:08:20|13201|13200|13195.9|13194.9|13203.3|13202.3|13194.6|13193.6|150
1651244910000|2022-04-29 15:08:30|13195.8|13194.8|13186.4|13185.4|13195.8|13194.8|13182.6|13181.6|442
1651244920000|2022-04-29 15:08:40|13187|13186|13188|13187|13190.8|13189.8|13185.1|13184.1|178
1651244930000|2022-04-29 15:08:50|13187.6|13186.6|13179.6|13178.6|13187.6|13186.6|13179.1|13178.1|411
1651244940000|2022-04-29 15:09:00|13179.8|13178.8|13185.5|13184.5|13189|13188|13179.8|13178.8|219
1651244950000|2022-04-29 15:09:10|13185.6|13184.6|13193|13192|13193|13192|13184.5|13183.5|179
1651244960000|2022-04-29 15:09:20|13193.3|13192.3|13192.4|13191.4|13198|13197|13191.8|13190.8|166
1651244970000|2022-04-29 15:09:30|13192.3|13191.3|13190.4|13189.4|13196.6|13195.6|13189.9|13188.9|96
1651244980000|2022-04-29 15:09:40|13190.5|13189.5|13188.3|13187.3|13193.8|13192.8|13187.8|13186.8|108
1651244990000|2022-04-29 15:09:50|13187.4|13186.4|13187.8|13186.8|13192|13191|13187.3|13186.3|86
1651245000000|2022-04-29 15:10:00|13188|13187|13189.1|13188.1|13194|13193|13185.5|13184.5|189
1651245010000|2022-04-29 15:10:10|13189.6|13188.6|13188|13187|13194.1|13193.1|13187.5|13186.5|118
1651245020000|2022-04-29 15:10:20|13188.4|13187.4|13188.3|13187.3|13188.9|13187.9|13182.4|13181.4|157
1651245030000|2022-04-29 15:10:30|13188.1|13187.1|13185.6|13184.6|13190.3|13189.3|13185.5|13184.5|138
1651245040000|2022-04-29 15:10:40|13185.5|13184.5|13185.6|13184.6|13186|13185|13181|13180|178
1651245050000|2022-04-29 15:10:50|13185.5|13184.5|13181.6|13180.6|13185.6|13184.6|13179.6|13178.6|207
1651245060000|2022-04-29 15:11:00|13181.5|13180.5|13180.9|13179.9|13181.5|13180.5|13174|13173|335
1651245070000|2022-04-29 15:11:10|13180.5|13179.5|13179.5|13178.5|13181.6|13180.6|13176.8|13175.8|131
1651245080000|2022-04-29 15:11:20|13180.1|13179.1|13183.5|13182.5|13185.9|13184.9|13178.3|13177.3|145
1651245090000|2022-04-29 15:11:30|13182.8|13181.8|13179.6|13178.6|13183|13182|13177.9|13176.9|97
1651245100000|2022-04-29 15:11:40|13179.8|13178.8|13179.4|13178.4|13180.5|13179.5|13174.1|13173.1|230
1651245110000|2022-04-29 15:11:50|13179.5|13178.5|13181.8|13180.8|13181.8|13180.8|13178|13177|64
1651245120000|2022-04-29 15:12:00|13181.5|13180.5|13175.5|13174.5|13181.5|13180.5|13174.8|13173.8|118
1651245130000|2022-04-29 15:12:10|13175.4|13174.4|13173.8|13172.8|13175.4|13174.4|13170.5|13169.5|220
1651245140000|2022-04-29 15:12:20|13173.6|13172.6|13171.8|13170.8|13173.6|13172.6|13166.6|13165.6|418
1651245150000|2022-04-29 15:12:30|13171.6|13170.6|13166.5|13165.5|13171.9|13170.9|13166|13165|272
1651245160000|2022-04-29 15:12:40|13166.3|13165.3|13162.1|13161.1|13167.3|13166.3|13160.3|13159.3|505
1651245170000|2022-04-29 15:12:50|13161.8|13160.8|13157.5|13156.5|13163.3|13162.3|13157.5|13156.5|426
1651245180000|2022-04-29 15:13:00|13158.3|13157.3|13162|13161|13162.3|13161.3|13155.6|13154.6|417
1651245190000|2022-04-29 15:13:10|13162.3|13161.3|13165.6|13164.6|13168.5|13167.5|13161.5|13160.5|268
1651245200000|2022-04-29 15:13:20|13166.5|13165.5|13166.3|13165.3|13167.5|13166.5|13160.9|13159.9|166
1651245210000|2022-04-29 15:13:30|13166.4|13165.4|13164.5|13163.5|13167.8|13166.8|13164.3|13163.3|107
1651245220000|2022-04-29 15:13:40|13164.3|13163.3|13159.1|13158.1|13166.3|13165.3|13158.9|13157.9|137
1651245230000|2022-04-29 15:13:50|13159.3|13158.3|13164.5|13163.5|13165.3|13164.3|13158.5|13157.5|100
1651245240000|2022-04-29 15:14:00|13164.1|13163.1|13162.8|13161.8|13167.4|13166.4|13162.8|13161.8|161
1651245250000|2022-04-29 15:14:10|13162.9|13161.9|13160|13159|13165.6|13164.6|13159.4|13158.4|103
1651245260000|2022-04-29 15:14:20|13160.3|13159.3|13170.6|13169.6|13171.1|13170.1|13160|13159|151
1651245270000|2022-04-29 15:14:30|13170.5|13169.5|13183.1|13182.1|13183.1|13182.1|13168.3|13167.3|309
1651245280000|2022-04-29 15:14:40|13182.5|13181.5|13190.1|13189.1|13195.4|13194.4|13180.8|13179.8|593
1651245290000|2022-04-29 15:14:50|13190|13189|13183.5|13182.5|13191.8|13190.8|13183.5|13182.5|151
1651245300000|2022-04-29 15:15:00|13183.3|13182.3|13171.9|13170.9|13183.3|13182.3|13170.1|13169.1|259
1651245310000|2022-04-29 15:15:10|13172|13171|13169.3|13168.3|13173.6|13172.6|13169.3|13168.3|156
1651245320000|2022-04-29 15:15:20|13169.4|13168.4|13177|13176|13182.9|13181.9|13169.4|13168.4|214
1651245330000|2022-04-29 15:15:30|13177.6|13176.6|13177.4|13176.4|13179.9|13178.9|13175|13174|69
1651245340000|2022-04-29 15:15:40|13177.5|13176.5|13172.6|13171.6|13178.1|13177.1|13172.4|13171.4|110
1651245350000|2022-04-29 15:15:50|13172.8|13171.8|13176.4|13175.4|13176.4|13175.4|13171.1|13170.1|61
1651245360000|2022-04-29 15:16:00|13176.1|13175.1|13181.5|13180.5|13184.6|13183.6|13175.5|13174.5|246
1651245370000|2022-04-29 15:16:10|13181.3|13180.3|13179.5|13178.5|13181.8|13180.8|13175.3|13174.3|115
1651245380000|2022-04-29 15:16:20|13179.8|13178.8|13180|13179|13181.3|13180.3|13177.9|13176.9|81
1651245390000|2022-04-29 15:16:30|13180.1|13179.1|13182.5|13181.5|13182.6|13181.6|13176.5|13175.5|132
1651245400000|2022-04-29 15:16:40|13182.6|13181.6|13179.6|13178.6|13184.3|13183.3|13179|13178|135
1651245410000|2022-04-29 15:16:50|13179.8|13178.8|13180|13179|13180.5|13179.5|13176.5|13175.5|86
1651245420000|2022-04-29 15:17:00|13180.3|13179.3|13175.4|13174.4|13183.5|13182.5|13173.8|13172.8|125
1651245430000|2022-04-29 15:17:10|13175.6|13174.6|13174.8|13173.8|13176.3|13175.3|13170.3|13169.3|169
1651245440000|2022-04-29 15:17:20|13174.9|13173.9|13180|13179|13180.4|13179.4|13173.3|13172.3|81
1651245450000|2022-04-29 15:17:30|13179.9|13178.9|13177.1|13176.1|13182.5|13181.5|13172.5|13171.5|92
1651245460000|2022-04-29 15:17:40|13177.3|13176.3|13178.5|13177.5|13180.5|13179.5|13177|13176|69
1651245470000|2022-04-29 15:17:50|13178.6|13177.6|13177.6|13176.6|13181.6|13180.6|13177|13176|91
1651245480000|2022-04-29 15:18:00|13177.5|13176.5|13178.8|13177.8|13183.3|13182.3|13177.3|13176.3|139
1651245490000|2022-04-29 15:18:10|13178.6|13177.6|13182.5|13181.5|13183.5|13182.5|13177.6|13176.6|91
1651245500000|2022-04-29 15:18:20|13182.1|13181.1|13181.3|13180.3|13183.1|13182.1|13178.6|13177.6|97
1651245510000|2022-04-29 15:18:30|13181.4|13180.4|13182.5|13181.5|13183.4|13182.4|13179.9|13178.9|77
1651245520000|2022-04-29 15:18:40|13182.4|13181.4|13185.3|13184.3|13186.4|13185.4|13178.9|13177.9|169
1651245530000|2022-04-29 15:18:50|13185.4|13184.4|13193.3|13192.3|13193.4|13192.4|13185.4|13184.4|284
1651245540000|2022-04-29 15:19:00|13193|13192|13184.1|13183.1|13193|13192|13184|13183|271
1651245550000|2022-04-29 15:19:10|13184|13183|13185.5|13184.5|13188.3|13187.3|13182.3|13181.3|137
1651245560000|2022-04-29 15:19:20|13184.4|13183.4|13181.4|13180.4|13186|13185|13181.3|13180.3|86
1651245570000|2022-04-29 15:19:30|13181.3|13180.3|13182.1|13181.1|13184.1|13183.1|13180.4|13179.4|58
1651245580000|2022-04-29 15:19:40|13182|13181|13186|13185|13187.6|13186.6|13181.1|13180.1|50
1651245590000|2022-04-29 15:19:50|13185.8|13184.8|13187.3|13186.3|13188.8|13187.8|13185.8|13184.8|51
1651245600000|2022-04-29 15:20:00|13187|13186|13186.3|13185.3|13192.1|13191.1|13185.8|13184.8|184
1651245610000|2022-04-29 15:20:10|13186|13185|13181.3|13180.3|13187.3|13186.3|13179.4|13178.4|155
1651245620000|2022-04-29 15:20:20|13180.5|13179.5|13179.5|13178.5|13183.5|13182.5|13175.8|13174.8|203
1651245630000|2022-04-29 15:20:30|13179.3|13178.3|13179.9|13178.9|13182|13181|13175.5|13174.5|128
1651245640000|2022-04-29 15:20:40|13180|13179|13178|13177|13183.5|13182.5|13175.5|13174.5|114
1651245650000|2022-04-29 15:20:50|13177.9|13176.9|13171.1|13170.1|13178.5|13177.5|13168.5|13167.5|380
1651245660000|2022-04-29 15:21:00|13171|13170|13170.9|13169.9|13174.8|13173.8|13169.8|13168.8|205
1651245670000|2022-04-29 15:21:10|13171|13170|13171.4|13170.4|13172|13171|13164.6|13163.6|236
1651245680000|2022-04-29 15:21:20|13171.5|13170.5|13179.8|13178.8|13179.8|13178.8|13168.3|13167.3|101
1651245690000|2022-04-29 15:21:30|13179.6|13178.6|13177.5|13176.5|13179.6|13178.6|13175.8|13174.8|86
1651245700000|2022-04-29 15:21:40|13177.4|13176.4|13172|13171|13178.4|13177.4|13170.6|13169.6|55
1651245710000|2022-04-29 15:21:50|13171.9|13170.9|13177.5|13176.5|13178|13177|13171.6|13170.6|97
1651245720000|2022-04-29 15:22:00|13177.8|13176.8|13178.5|13177.5|13179.4|13178.4|13169|13168|254
1651245730000|2022-04-29 15:22:10|13178|13177|13182.4|13181.4|13185.6|13184.6|13177.3|13176.3|377
1651245740000|2022-04-29 15:22:20|13182.5|13181.5|13185|13184|13185.6|13184.6|13181.3|13180.3|135
1651245750000|2022-04-29 15:22:30|13184.3|13183.3|13194.3|13193.3|13197.6|13196.6|13184.3|13183.3|525
1651245760000|2022-04-29 15:22:40|13194|13193|13193|13192|13196.4|13195.4|13189.6|13188.6|205
1651245770000|2022-04-29 15:22:50|13193.1|13192.1|13192.8|13191.8|13196.3|13195.3|13192.1|13191.1|132
1651245780000|2022-04-29 15:23:00|13192.6|13191.6|13195.4|13194.4|13196.5|13195.5|13190.9|13189.9|150
1651245790000|2022-04-29 15:23:10|13195.6|13194.6|13191.9|13190.9|13195.6|13194.6|13187.6|13186.6|154
1651245800000|2022-04-29 15:23:20|13192|13191|13194|13193|13196.5|13195.5|13191|13190|93
1651245810000|2022-04-29 15:23:30|13194.1|13193.1|13195.9|13194.9|13196.8|13195.8|13191.1|13190.1|128
1651245820000|2022-04-29 15:23:40|13196.9|13195.9|13202.5|13201.5|13203.4|13202.4|13196.1|13195.1|346
1651245830000|2022-04-29 15:23:50|13202.8|13201.8|13215.4|13214.4|13215.8|13214.8|13202.4|13201.4|498
1651245840000|2022-04-29 15:24:00|13215.9|13214.9|13209.8|13208.8|13215.9|13214.9|13209.3|13208.3|248
1651245850000|2022-04-29 15:24:10|13209.9|13208.9|13202|13201|13211.5|13210.5|13199.5|13198.5|387
1651245860000|2022-04-29 15:24:20|13201.4|13200.4|13203.3|13202.3|13203.8|13202.8|13195.8|13194.8|295
1651245870000|2022-04-29 15:24:30|13203|13202|13196.3|13195.3|13203|13202|13194.5|13193.5|154
1651245880000|2022-04-29 15:24:40|13196.4|13195.4|13196.3|13195.3|13197.1|13196.1|13194|13193|169
1651245890000|2022-04-29 15:24:50|13196.4|13195.4|13198.6|13197.6|13199.9|13198.9|13195.5|13194.5|70
1651245900000|2022-04-29 15:25:00|13200.3|13199.3|13197|13196|13200.3|13199.3|13191.3|13190.3|228
1651245910000|2022-04-29 15:25:10|13196.5|13195.5|13201.5|13200.5|13202.5|13201.5|13196.5|13195.5|141
1651245920000|2022-04-29 15:25:20|13201.4|13200.4|13194.8|13193.8|13201.6|13200.6|13194.3|13193.3|179
1651245930000|2022-04-29 15:25:30|13194.9|13193.9|13190|13189|13197.1|13196.1|13189.8|13188.8|137
1651245940000|2022-04-29 15:25:40|13190.3|13189.3|13197.3|13196.3|13197.8|13196.8|13189.8|13188.8|128
1651245950000|2022-04-29 15:25:50|13197|13196|13190.8|13189.8|13197|13196|13190.8|13189.8|115
1651245960000|2022-04-29 15:26:00|13191|13190|13183.5|13182.5|13191|13190|13181.4|13180.4|338
1651245970000|2022-04-29 15:26:10|13183.1|13182.1|13183.5|13182.5|13188.5|13187.5|13181.9|13180.9|145
1651245980000|2022-04-29 15:26:20|13182.8|13181.8|13183|13182|13185.6|13184.6|13181.9|13180.9|91
1651245990000|2022-04-29 15:26:30|13182.9|13181.9|13182.8|13181.8|13187.5|13186.5|13182|13181|116
1651246000000|2022-04-29 15:26:40|13183|13182|13182.5|13181.5|13185.3|13184.3|13178.3|13177.3|152
1651246010000|2022-04-29 15:26:50|13182.4|13181.4|13181.5|13180.5|13183.3|13182.3|13178.8|13177.8|65
1651246020000|2022-04-29 15:27:00|13181.8|13180.8|13184.1|13183.1|13184.3|13183.3|13178.3|13177.3|142
1651246030000|2022-04-29 15:27:10|13184.4|13183.4|13181.5|13180.5|13186.8|13185.8|13181.5|13180.5|139
1651246040000|2022-04-29 15:27:20|13181.9|13180.9|13186.4|13185.4|13189.6|13188.6|13181.9|13180.9|84
1651246050000|2022-04-29 15:27:30|13186.5|13185.5|13183.5|13182.5|13186.5|13185.5|13180.9|13179.9|87
1651246060000|2022-04-29 15:27:40|13184.5|13183.5|13191|13190|13192.3|13191.3|13184.1|13183.1|124
1651246070000|2022-04-29 15:27:50|13190.9|13189.9|13187.9|13186.9|13194.8|13193.8|13187|13186|147
1651246080000|2022-04-29 15:28:00|13187|13186|13191.3|13190.3|13191.3|13190.3|13182.5|13181.5|127
1651246090000|2022-04-29 15:28:10|13191.1|13190.1|13187.6|13186.6|13192|13191|13184.5|13183.5|157
1651246100000|2022-04-29 15:28:20|13187.5|13186.5|13183.9|13182.9|13189|13188|13183.9|13182.9|66
1651246110000|2022-04-29 15:28:30|13184|13183|13190.4|13189.4|13191.3|13190.3|13183.4|13182.4|97
1651246120000|2022-04-29 15:28:40|13190.5|13189.5|13193|13192|13193.9|13192.9|13185|13184|127
1651246130000|2022-04-29 15:28:50|13192.9|13191.9|13200.9|13199.9|13203.1|13202.1|13192.8|13191.8|325
1651246140000|2022-04-29 15:29:00|13201.3|13200.3|13197.6|13196.6|13203.3|13202.3|13195.5|13194.5|278
1651246150000|2022-04-29 15:29:10|13197.4|13196.4|13200.5|13199.5|13200.5|13199.5|13193.3|13192.3|131
1651246160000|2022-04-29 15:29:20|13199.8|13198.8|13198.4|13197.4|13203.3|13202.3|13195.1|13194.1|118
1651246170000|2022-04-29 15:29:30|13198.9|13197.9|13196.1|13195.1|13201.3|13200.3|13195.4|13194.4|134
1651246180000|2022-04-29 15:29:40|13196.8|13195.8|13196|13195|13199.3|13198.3|13191.9|13190.9|109
1651246190000|2022-04-29 15:29:50|13197.4|13196.4|13202.5|13201.5|13204.3|13203.3|13194.3|13193.3|149
1651246200000|2022-04-29 15:30:00|13202.8|13201.8|13196.9|13195.9|13202.8|13201.8|13194.5|13193.5|144
1651246210000|2022-04-29 15:30:10|13196.6|13195.6|13200|13199|13200.9|13199.9|13190.9|13189.9|164
1651246220000|2022-04-29 15:30:20|13200.4|13199.4|13214|13213|13214|13213|13198.8|13197.8|442
1651246230000|2022-04-29 15:30:30|13213.8|13212.8|13220.8|13219.8|13225.4|13224.4|13212.6|13211.6|548
1651246240000|2022-04-29 15:30:40|13221|13220|13218.5|13217.5|13224.9|13223.9|13217.5|13216.5|260
1651246250000|2022-04-29 15:30:50|13220.8|13219.8|13219.6|13218.6|13222.4|13221.4|13217.5|13216.5|208
1651246260000|2022-04-29 15:31:00|13219.5|13218.5|13220.3|13219.3|13225.6|13224.6|13217.8|13216.8|496
1651246270000|2022-04-29 15:31:10|13220.5|13219.5|13219|13218|13226.1|13225.1|13217.3|13216.3|204
1651246280000|2022-04-29 15:31:20|13219.8|13218.8|13222.3|13221.3|13224.9|13223.9|13219.8|13218.8|221
1651246290000|2022-04-29 15:31:30|13222|13221|13220.4|13219.4|13222.3|13221.3|13218|13217|128
1651246300000|2022-04-29 15:31:40|13219.5|13218.5|13220.8|13219.8|13221.8|13220.8|13217.8|13216.8|116
1651246310000|2022-04-29 15:31:50|13221.8|13220.8|13229.5|13228.5|13229.5|13228.5|13221.4|13220.4|266
1651246320000|2022-04-29 15:32:00|13230.3|13229.3|13224.9|13223.9|13230.3|13229.3|13224.3|13223.3|284
1651246330000|2022-04-29 15:32:10|13224.4|13223.4|13228.1|13227.1|13228.1|13227.1|13223.1|13222.1|120
1651246340000|2022-04-29 15:32:20|13229.1|13228.1|13226.1|13225.1|13229.4|13228.4|13226.1|13225.1|164
1651246350000|2022-04-29 15:32:30|13226.5|13225.5|13224.9|13223.9|13228.3|13227.3|13223.8|13222.8|138
1651246360000|2022-04-29 15:32:40|13225|13224|13223.5|13222.5|13226.5|13225.5|13221.6|13220.6|157
1651246370000|2022-04-29 15:32:50|13223.4|13222.4|13223.5|13222.5|13227|13226|13222.5|13221.5|79
1651246380000|2022-04-29 15:33:00|13223.8|13222.8|13230.8|13229.8|13231.3|13230.3|13223.3|13222.3|250
1651246390000|2022-04-29 15:33:10|13230.9|13229.9|13243.6|13242.6|13245.1|13244.1|13230.9|13229.9|847
1651246400000|2022-04-29 15:33:20|13244.3|13243.3|13234.8|13233.8|13244.5|13243.5|13233|13232|412
1651246410000|2022-04-29 15:33:30|13234.9|13233.9|13235.9|13234.9|13239.5|13238.5|13232.5|13231.5|233
1651246420000|2022-04-29 15:33:40|13236|13235|13233.3|13232.3|13236.5|13235.5|13232.5|13231.5|137
1651246430000|2022-04-29 15:33:50|13232.9|13231.9|13230|13229|13234.6|13233.6|13228.9|13227.9|156
1651246440000|2022-04-29 15:34:00|13230.4|13229.4|13216.8|13215.8|13230.8|13229.8|13216.8|13215.8|354
1651246450000|2022-04-29 15:34:10|13217|13216|13219.5|13218.5|13222.8|13221.8|13216|13215|257
1651246460000|2022-04-29 15:34:20|13219.3|13218.3|13218.8|13217.8|13224.8|13223.8|13217.3|13216.3|254
1651246470000|2022-04-29 15:34:30|13218.3|13217.3|13214|13213|13220|13219|13213.6|13212.6|164
1651246480000|2022-04-29 15:34:40|13214.1|13213.1|13214|13213|13215.4|13214.4|13211.3|13210.3|231
1651246490000|2022-04-29 15:34:50|13214.3|13213.3|13211.5|13210.5|13215.8|13214.8|13208.3|13207.3|201
1651246500000|2022-04-29 15:35:00|13211|13210|13214.6|13213.6|13214.9|13213.9|13209|13208|166
1651246510000|2022-04-29 15:35:10|13216.4|13215.4|13216.8|13215.8|13218.1|13217.1|13213.4|13212.4|171
1651246520000|2022-04-29 15:35:20|13216.4|13215.4|13221.1|13220.1|13226.1|13225.1|13216.3|13215.3|177
1651246530000|2022-04-29 15:35:30|13221|13220|13218.8|13217.8|13226|13225|13218.5|13217.5|196
1651246540000|2022-04-29 15:35:40|13219.1|13218.1|13214.3|13213.3|13221.6|13220.6|13213.9|13212.9|346
1651246550000|2022-04-29 15:35:50|13214|13213|13216.9|13215.9|13217.3|13216.3|13210|13209|229
1651246560000|2022-04-29 15:36:00|13217.3|13216.3|13211.9|13210.9|13217.3|13216.3|13210.3|13209.3|115
1651246570000|2022-04-29 15:36:10|13211.8|13210.8|13215.8|13214.8|13220.6|13219.6|13211.8|13210.8|154
1651246580000|2022-04-29 15:36:20|13215.6|13214.6|13215.1|13214.1|13218.9|13217.9|13214.5|13213.5|75
1651246590000|2022-04-29 15:36:30|13215|13214|13215.5|13214.5|13216.3|13215.3|13212.8|13211.8|54
1651246600000|2022-04-29 15:36:40|13215.3|13214.3|13213.5|13212.5|13215.4|13214.4|13212.4|13211.4|67
1651246610000|2022-04-29 15:36:50|13213.3|13212.3|13211.6|13210.6|13213.5|13212.5|13208|13207|181
1651246620000|2022-04-29 15:37:00|13211.8|13210.8|13214.8|13213.8|13219.3|13218.3|13210.9|13209.9|196
1651246630000|2022-04-29 15:37:10|13215.3|13214.3|13217.3|13216.3|13221|13220|13214.8|13213.8|106
1651246640000|2022-04-29 15:37:20|13217.1|13216.1|13212.4|13211.4|13217.1|13216.1|13212|13211|75
1651246650000|2022-04-29 15:37:30|13211.6|13210.6|13212.8|13211.8|13215.8|13214.8|13211.6|13210.6|74
1651246660000|2022-04-29 15:37:40|13212.9|13211.9|13212.9|13211.9|13213.6|13212.6|13209.8|13208.8|71
1651246670000|2022-04-29 15:37:50|13213.8|13212.8|13212|13211|13214.3|13213.3|13209.8|13208.8|48
1651246680000|2022-04-29 15:38:00|13211.8|13210.8|13209.8|13208.8|13213.8|13212.8|13208.1|13207.1|81
1651246690000|2022-04-29 15:38:10|13210|13209|13208.8|13207.8|13210|13209|13207|13206|84
1651246700000|2022-04-29 15:38:20|13209|13208|13203.8|13202.8|13209.6|13208.6|13203.3|13202.3|171
1651246710000|2022-04-29 15:38:30|13204|13203|13201.5|13200.5|13205.6|13204.6|13201.5|13200.5|124
1651246720000|2022-04-29 15:38:40|13201|13200|13204|13203|13204.3|13203.3|13198.5|13197.5|248
1651246730000|2022-04-29 15:38:50|13203.9|13202.9|13201.3|13200.3|13204|13203|13200.1|13199.1|196
1651246740000|2022-04-29 15:39:00|13201.1|13200.1|13204|13203|13205.8|13204.8|13199.8|13198.8|112
1651246750000|2022-04-29 15:39:10|13204.3|13203.3|13204.3|13203.3|13204.8|13203.8|13201.8|13200.8|42
1651246760000|2022-04-29 15:39:20|13204.5|13203.5|13208.6|13207.6|13209.8|13208.8|13204|13203|137
1651246770000|2022-04-29 15:39:30|13208.8|13207.8|13208.5|13207.5|13214.1|13213.1|13207.6|13206.6|140
1651246780000|2022-04-29 15:39:40|13208.4|13207.4|13206.6|13205.6|13208.6|13207.6|13205.8|13204.8|42
1651246790000|2022-04-29 15:39:50|13206.5|13205.5|13203|13202|13208.5|13207.5|13202.5|13201.5|105
1651246800000|2022-04-29 15:40:00|13203.3|13202.3|13204|13203|13206.5|13205.5|13194.4|13193.4|323
1651246810000|2022-04-29 15:40:10|13203.8|13202.8|13210.6|13209.6|13211.3|13210.3|13200.8|13199.8|155
1651246820000|2022-04-29 15:40:20|13211|13210|13206|13205|13211.5|13210.5|13203.5|13202.5|74
1651246830000|2022-04-29 15:40:30|13205.9|13204.9|13207.5|13206.5|13208.8|13207.8|13205.9|13204.9|55
1651246840000|2022-04-29 15:40:40|13207.4|13206.4|13211.3|13210.3|13211.8|13210.8|13206.3|13205.3|145
1651246850000|2022-04-29 15:40:50|13211.4|13210.4|13210.9|13209.9|13211.5|13210.5|13206.9|13205.9|57
1651246860000|2022-04-29 15:41:00|13210.3|13209.3|13219|13218|13224.1|13223.1|13210.3|13209.3|495
1651246870000|2022-04-29 15:41:10|13218.3|13217.3|13218.5|13217.5|13222.9|13221.9|13215.6|13214.6|172
1651246880000|2022-04-29 15:41:20|13218.4|13217.4|13217.5|13216.5|13223.1|13222.1|13214.5|13213.5|166
1651246890000|2022-04-29 15:41:30|13217.3|13216.3|13217.5|13216.5|13220.8|13219.8|13216.3|13215.3|98
1651246900000|2022-04-29 15:41:40|13217.6|13216.6|13224.3|13223.3|13224.3|13223.3|13217.6|13216.6|64
1651246910000|2022-04-29 15:41:50|13224.5|13223.5|13221.3|13220.3|13226|13225|13220.5|13219.5|111
1651246920000|2022-04-29 15:42:00|13221.8|13220.8|13224|13223|13228.3|13227.3|13219.1|13218.1|519
1651246930000|2022-04-29 15:42:10|13225.1|13224.1|13223.9|13222.9|13229|13228|13221.4|13220.4|141
1651246940000|2022-04-29 15:42:20|13223.8|13222.8|13219.8|13218.8|13227.8|13226.8|13219.5|13218.5|127
1651246950000|2022-04-29 15:42:30|13220|13219|13223.5|13222.5|13224.1|13223.1|13219.9|13218.9|68
1651246960000|2022-04-29 15:42:40|13223.4|13222.4|13226.5|13225.5|13226.5|13225.5|13222|13221|43
1651246970000|2022-04-29 15:42:50|13226.8|13225.8|13225.1|13224.1|13227.8|13226.8|13223.9|13222.9|98
1651246980000|2022-04-29 15:43:00|13224.9|13223.9|13223.5|13222.5|13225.8|13224.8|13219.8|13218.8|129
1651246990000|2022-04-29 15:43:10|13223.3|13222.3|13227.9|13226.9|13228.6|13227.6|13221.4|13220.4|125
1651247000000|2022-04-29 15:43:20|13228|13227|13221.5|13220.5|13228|13227|13219.4|13218.4|196
1651247010000|2022-04-29 15:43:30|13223|13222|13222.5|13221.5|13226.9|13225.9|13220.3|13219.3|95
1651247020000|2022-04-29 15:43:40|13222.6|13221.6|13220.8|13219.8|13223.4|13222.4|13220.1|13219.1|53
1651247030000|2022-04-29 15:43:50|13220.9|13219.9|13223.6|13222.6|13223.6|13222.6|13220.6|13219.6|62
1651247040000|2022-04-29 15:44:00|13223.8|13222.8|13220.9|13219.9|13224.9|13223.9|13219.4|13218.4|113
1651247050000|2022-04-29 15:44:10|13220.8|13219.8|13221.3|13220.3|13223.1|13222.1|13219.3|13218.3|54
1651247060000|2022-04-29 15:44:20|13221.4|13220.4|13225.1|13224.1|13225.5|13224.5|13221|13220|43
1651247070000|2022-04-29 15:44:30|13225.3|13224.3|13227.8|13226.8|13228.8|13227.8|13225.3|13224.3|85
1651247080000|2022-04-29 15:44:40|13227.9|13226.9|13228.4|13227.4|13230.5|13229.5|13226.5|13225.5|138
1651247090000|2022-04-29 15:44:50|13228.3|13227.3|13228.3|13227.3|13231.3|13230.3|13227.5|13226.5|80
1651247100000|2022-04-29 15:45:00|13227.8|13226.8|13228.3|13227.3|13232.1|13231.1|13226.6|13225.6|179
1651247110000|2022-04-29 15:45:10|13228.5|13227.5|13230.1|13229.1|13231.3|13230.3|13227|13226|91
1651247120000|2022-04-29 15:45:20|13230.3|13229.3|13235|13234|13235.6|13234.6|13228.8|13227.8|163
1651247130000|2022-04-29 15:45:30|13235.5|13234.5|13245.3|13244.3|13248.3|13247.3|13234.8|13233.8|513
1651247140000|2022-04-29 15:45:40|13245.4|13244.4|13248.8|13247.8|13253.1|13252.1|13245.1|13244.1|472
1651247150000|2022-04-29 15:45:50|13248.3|13247.3|13246.4|13245.4|13248.3|13247.3|13243.6|13242.6|230
1651247160000|2022-04-29 15:46:00|13246.6|13245.6|13253.4|13252.4|13253.6|13252.6|13246.4|13245.4|274
1651247170000|2022-04-29 15:46:10|13253.3|13252.3|13241.1|13240.1|13255.8|13254.8|13240.4|13239.4|712
1651247180000|2022-04-29 15:46:20|13241.4|13240.4|13243.1|13242.1|13244|13243|13239.5|13238.5|335
1651247190000|2022-04-29 15:46:30|13243|13242|13245.4|13244.4|13248.6|13247.6|13242.4|13241.4|94
1651247200000|2022-04-29 15:46:40|13245.9|13244.9|13243.4|13242.4|13249|13248|13242|13241|136
1651247210000|2022-04-29 15:46:50|13243.5|13242.5|13240.8|13239.8|13244.4|13243.4|13240.8|13239.8|103
1651247220000|2022-04-29 15:47:00|13241|13240|13236.5|13235.5|13241.5|13240.5|13235.5|13234.5|167
1651247230000|2022-04-29 15:47:10|13236|13235|13214|13213|13236.1|13235.1|13212.5|13211.5|479
1651247240000|2022-04-29 15:47:20|13214.3|13213.3|13212.9|13211.9|13214.5|13213.5|13207|13206|513
1651247250000|2022-04-29 15:47:30|13213.8|13212.8|13212|13211|13216.3|13215.3|13211.5|13210.5|160
1651247260000|2022-04-29 15:47:40|13212.3|13211.3|13217.3|13216.3|13217.5|13216.5|13209.3|13208.3|223
1651247270000|2022-04-29 15:47:50|13217.4|13216.4|13215.5|13214.5|13220.6|13219.6|13214.3|13213.3|183
1651247280000|2022-04-29 15:48:00|13215.9|13214.9|13215.9|13214.9|13219.5|13218.5|13214.5|13213.5|143
1651247290000|2022-04-29 15:48:10|13216|13215|13218.4|13217.4|13218.5|13217.5|13212.8|13211.8|152
1651247300000|2022-04-29 15:48:20|13218.5|13217.5|13216.5|13215.5|13218.5|13217.5|13214|13213|80
1651247310000|2022-04-29 15:48:30|13216.8|13215.8|13217|13216|13218.6|13217.6|13214.5|13213.5|58
1651247320000|2022-04-29 15:48:40|13216.8|13215.8|13214.5|13213.5|13218.3|13217.3|13213.8|13212.8|76
1651247330000|2022-04-29 15:48:50|13215.3|13214.3|13212.9|13211.9|13216.8|13215.8|13212.6|13211.6|53
1651247340000|2022-04-29 15:49:00|13213|13212|13216.1|13215.1|13216.1|13215.1|13209.3|13208.3|194
1651247350000|2022-04-29 15:49:10|13216.3|13215.3|13217.5|13216.5|13218.3|13217.3|13215.5|13214.5|90
1651247360000|2022-04-29 15:49:20|13217.8|13216.8|13214.3|13213.3|13218.3|13217.3|13212.5|13211.5|133
1651247370000|2022-04-29 15:49:30|13214.4|13213.4|13216.8|13215.8|13218.3|13217.3|13213.6|13212.6|44
1651247380000|2022-04-29 15:49:40|13216.6|13215.6|13214.3|13213.3|13218.5|13217.5|13213.6|13212.6|55
1651247390000|2022-04-29 15:49:50|13213.3|13212.3|13212.6|13211.6|13214.1|13213.1|13209.9|13208.9|122
1651247400000|2022-04-29 15:50:00|13213.5|13212.5|13210|13209|13215.3|13214.3|13208.5|13207.5|137
1651247410000|2022-04-29 15:50:10|13210.1|13209.1|13217|13216|13217.8|13216.8|13209.5|13208.5|159
1651247420000|2022-04-29 15:50:20|13216.8|13215.8|13214.4|13213.4|13217.3|13216.3|13213.3|13212.3|61
1651247430000|2022-04-29 15:50:30|13214.3|13213.3|13212.3|13211.3|13217|13216|13210.9|13209.9|85
1651247440000|2022-04-29 15:50:40|13211.5|13210.5|13210.9|13209.9|13212.8|13211.8|13209.3|13208.3|76
1651247450000|2022-04-29 15:50:50|13211.5|13210.5|13222.1|13221.1|13224.1|13223.1|13208.4|13207.4|338
1651247460000|2022-04-29 15:51:00|13222|13221|13222.9|13221.9|13225.9|13224.9|13219.3|13218.3|189
1651247470000|2022-04-29 15:51:10|13222.8|13221.8|13212.5|13211.5|13223.5|13222.5|13211.3|13210.3|137
1651247480000|2022-04-29 15:51:20|13212.8|13211.8|13216.1|13215.1|13216.3|13215.3|13212.1|13211.1|80
1651247490000|2022-04-29 15:51:30|13215.8|13214.8|13215.3|13214.3|13216.8|13215.8|13210.8|13209.8|159
1651247500000|2022-04-29 15:51:40|13215.1|13214.1|13214.3|13213.3|13216|13215|13211.3|13210.3|94
1651247510000|2022-04-29 15:51:50|13214.1|13213.1|13210.5|13209.5|13215|13214|13210.5|13209.5|51
1651247520000|2022-04-29 15:52:00|13211.5|13210.5|13213.6|13212.6|13215.6|13214.6|13210.3|13209.3|112
1651247530000|2022-04-29 15:52:10|13213.3|13212.3|13209.3|13208.3|13214.5|13213.5|13209.1|13208.1|103
1651247540000|2022-04-29 15:52:20|13208.5|13207.5|13208.6|13207.6|13210.8|13209.8|13206.1|13205.1|120
1651247550000|2022-04-29 15:52:30|13208.8|13207.8|13208.8|13207.8|13211.4|13210.4|13207.3|13206.3|67
1651247560000|2022-04-29 15:52:40|13208.9|13207.9|13206|13205|13209|13208|13204.5|13203.5|98
1651247570000|2022-04-29 15:52:50|13206.1|13205.1|13198.9|13197.9|13206.1|13205.1|13198.8|13197.8|330
1651247580000|2022-04-29 15:53:00|13198.8|13197.8|13194.4|13193.4|13198.8|13197.8|13190.1|13189.1|342
1651247590000|2022-04-29 15:53:10|13194.3|13193.3|13198.5|13197.5|13199.3|13198.3|13193.8|13192.8|279
1651247600000|2022-04-29 15:53:20|13198.6|13197.6|13205|13204|13205.1|13204.1|13197.3|13196.3|134
1651247610000|2022-04-29 15:53:30|13205.1|13204.1|13208.5|13207.5|13211.6|13210.6|13204.8|13203.8|133
1651247620000|2022-04-29 15:53:40|13208.4|13207.4|13216.4|13215.4|13217.3|13216.3|13207.9|13206.9|196
1651247630000|2022-04-29 15:53:50|13216.3|13215.3|13208.4|13207.4|13216.8|13215.8|13208.1|13207.1|125
1651247640000|2022-04-29 15:54:00|13208.8|13207.8|13206.8|13205.8|13209.9|13208.9|13204.9|13203.9|87
1651247650000|2022-04-29 15:54:10|13205.1|13204.1|13211.4|13210.4|13211.5|13210.5|13204.9|13203.9|109
1651247660000|2022-04-29 15:54:20|13211.6|13210.6|13214.3|13213.3|13216|13215|13211.6|13210.6|115
1651247670000|2022-04-29 15:54:30|13214.5|13213.5|13218.3|13217.3|13220.6|13219.6|13214.3|13213.3|176
1651247680000|2022-04-29 15:54:40|13217.8|13216.8|13217.8|13216.8|13219.4|13218.4|13213.4|13212.4|128
1651247690000|2022-04-29 15:54:50|13217.6|13216.6|13218|13217|13218.6|13217.6|13214.1|13213.1|128
1651247700000|2022-04-29 15:55:00|13218.8|13217.8|13220.5|13219.5|13221.8|13220.8|13214.8|13213.8|126
1651247710000|2022-04-29 15:55:10|13220|13219|13222.4|13221.4|13223.9|13222.9|13218.6|13217.6|121
1651247720000|2022-04-29 15:55:20|13222.3|13221.3|13214.5|13213.5|13224.3|13223.3|13213.8|13212.8|177
1651247730000|2022-04-29 15:55:30|13214.6|13213.6|13210.3|13209.3|13214.8|13213.8|13207.5|13206.5|160
1651247740000|2022-04-29 15:55:40|13210.4|13209.4|13203.8|13202.8|13211.3|13210.3|13201.5|13200.5|186
1651247750000|2022-04-29 15:55:50|13203.6|13202.6|13200.5|13199.5|13204|13203|13200.1|13199.1|140
1651247760000|2022-04-29 15:56:00|13200.4|13199.4|13200.6|13199.6|13204.4|13203.4|13198.9|13197.9|199
1651247770000|2022-04-29 15:56:10|13200.4|13199.4|13202|13201|13204.3|13203.3|13199.4|13198.4|161
1651247780000|2022-04-29 15:56:20|13201.8|13200.8|13205.1|13204.1|13206.3|13205.3|13200.4|13199.4|77
1651247790000|2022-04-29 15:56:30|13205|13204|13200.1|13199.1|13205.1|13204.1|13200.1|13199.1|76
1651247800000|2022-04-29 15:56:40|13199.6|13198.6|13200.8|13199.8|13201|13200|13197|13196|179
1651247810000|2022-04-29 15:56:50|13200.6|13199.6|13198.5|13197.5|13203|13202|13198.1|13197.1|107
1651247820000|2022-04-29 15:57:00|13198.6|13197.6|13197.6|13196.6|13199.9|13198.9|13192.3|13191.3|226
1651247830000|2022-04-29 15:57:10|13197.9|13196.9|13194.4|13193.4|13199.3|13198.3|13192|13191|117
1651247840000|2022-04-29 15:57:20|13194.3|13193.3|13189.8|13188.8|13194.5|13193.5|13188.4|13187.4|175
1651247850000|2022-04-29 15:57:30|13189.6|13188.6|13187.9|13186.9|13190|13189|13186.5|13185.5|200
1651247860000|2022-04-29 15:57:40|13188|13187|13188.8|13187.8|13189.5|13188.5|13186.6|13185.6|75
1651247870000|2022-04-29 15:57:50|13188.9|13187.9|13184.3|13183.3|13192.4|13191.4|13182.8|13181.8|298
1651247880000|2022-04-29 15:58:00|13184|13183|13180.1|13179.1|13184|13183|13178.3|13177.3|303
1651247890000|2022-04-29 15:58:10|13180.4|13179.4|13178.6|13177.6|13182.3|13181.3|13178|13177|102
1651247900000|2022-04-29 15:58:20|13178.5|13177.5|13177.3|13176.3|13179.5|13178.5|13175.9|13174.9|283
1651247910000|2022-04-29 15:58:30|13177.5|13176.5|13176.4|13175.4|13179.6|13178.6|13176|13175|154
1651247920000|2022-04-29 15:58:40|13176.6|13175.6|13181.4|13180.4|13182.1|13181.1|13176.1|13175.1|142
1651247930000|2022-04-29 15:58:50|13181.3|13180.3|13177|13176|13182.4|13181.4|13175.8|13174.8|106
1651247940000|2022-04-29 15:59:00|13176.9|13175.9|13175.3|13174.3|13179|13178|13172.9|13171.9|182
1651247950000|2022-04-29 15:59:10|13175.1|13174.1|13174.8|13173.8|13175.5|13174.5|13171.9|13170.9|193
1651247960000|2022-04-29 15:59:20|13174.5|13173.5|13177.3|13176.3|13177.9|13176.9|13172.8|13171.8|208
1651247970000|2022-04-29 15:59:30|13177.4|13176.4|13174.1|13173.1|13177.4|13176.4|13173|13172|102
1651247980000|2022-04-29 15:59:40|13174.3|13173.3|13175|13174|13175.1|13174.1|13173.1|13172.1|101
1651247990000|2022-04-29 15:59:50|13177.8|13176.8|13173|13172|13178.9|13177.9|13173|13172|198
1651248000000|2022-04-29 16:00:00|13173.1|13172.1|13177.5|13176.5|13181|13180|13173.1|13172.1|238
1651248010000|2022-04-29 16:00:10|13177.6|13176.6|13175.3|13174.3|13178.6|13177.6|13173.1|13172.1|111
1651248020000|2022-04-29 16:00:20|13175.4|13174.4|13172.1|13171.1|13176|13175|13171.1|13170.1|149
1651248030000|2022-04-29 16:00:30|13172|13171|13171|13170|13174.4|13173.4|13170.3|13169.3|148
1651248040000|2022-04-29 16:00:40|13170.8|13169.8|13168.8|13167.8|13171.5|13170.5|13166.8|13165.8|287
1651248050000|2022-04-29 16:00:50|13168.5|13167.5|13165.3|13164.3|13168.9|13167.9|13165|13164|195
1651248060000|2022-04-29 16:01:00|13165.5|13164.5|13168|13167|13169.4|13168.4|13164.9|13163.9|141
1651248070000|2022-04-29 16:01:10|13167.5|13166.5|13166|13165|13167.9|13166.9|13165.3|13164.3|63
1651248080000|2022-04-29 16:01:20|13165.6|13164.6|13166.8|13165.8|13167.3|13166.3|13163.8|13162.8|109
1651248090000|2022-04-29 16:01:30|13166.3|13165.3|13164.9|13163.9|13168.3|13167.3|13164.8|13163.8|96
1651248100000|2022-04-29 16:01:40|13165.1|13164.1|13162|13161|13165.1|13164.1|13161.5|13160.5|138
1651248110000|2022-04-29 16:01:50|13161.9|13160.9|13163.4|13162.4|13165.8|13164.8|13160.1|13159.1|209
1651248120000|2022-04-29 16:02:00|13163.3|13162.3|13159.5|13158.5|13165.1|13164.1|13157.8|13156.8|176
1651248130000|2022-04-29 16:02:10|13159.4|13158.4|13157.5|13156.5|13162|13161|13157.5|13156.5|184
1651248140000|2022-04-29 16:02:20|13157.6|13156.6|13148.1|13147.1|13159|13158|13147.9|13146.9|825
1651248150000|2022-04-29 16:02:30|13148.6|13147.6|13145.9|13144.9|13151.8|13150.8|13144.3|13143.3|336
1651248160000|2022-04-29 16:02:40|13145.5|13144.5|13141.3|13140.3|13146.4|13145.4|13141.3|13140.3|371
1651248170000|2022-04-29 16:02:50|13141.4|13140.4|13139.6|13138.6|13141.9|13140.9|13136.1|13135.1|372
1651248180000|2022-04-29 16:03:00|13138|13137|13138.4|13137.4|13140|13139|13136.5|13135.5|329
1651248190000|2022-04-29 16:03:10|13137.9|13136.9|13133.3|13132.3|13137.9|13136.9|13132.4|13131.4|410
1651248200000|2022-04-29 16:03:20|13133.5|13132.5|13128.6|13127.6|13133.6|13132.6|13128.6|13127.6|294
1651248210000|2022-04-29 16:03:30|13128.8|13127.8|13126.8|13125.8|13129.5|13128.5|13125.5|13124.5|290
1651248220000|2022-04-29 16:03:40|13126.6|13125.6|13126.3|13125.3|13127.9|13126.9|13125.4|13124.4|301
1651248230000|2022-04-29 16:03:50|13126.4|13125.4|13127.8|13126.8|13131.4|13130.4|13126.4|13125.4|256
1651248240000|2022-04-29 16:04:00|13128|13127|13123|13122|13131|13130|13122.6|13121.6|592
1651248250000|2022-04-29 16:04:10|13122.9|13121.9|13123.5|13122.5|13124.6|13123.6|13121.9|13120.9|158
1651248260000|2022-04-29 16:04:20|13123.4|13122.4|13128|13127|13130.6|13129.6|13123.4|13122.4|173
1651248270000|2022-04-29 16:04:30|13128.3|13127.3|13130.1|13129.1|13130.1|13129.1|13127.8|13126.8|113
1651248280000|2022-04-29 16:04:40|13130.8|13129.8|13126.9|13125.9|13132|13131|13126.1|13125.1|172
1651248290000|2022-04-29 16:04:50|13127|13126|13125.3|13124.3|13127|13126|13122.8|13121.8|203
1651248300000|2022-04-29 16:05:00|13124.8|13123.8|13127.8|13126.8|13129.3|13128.3|13122.6|13121.6|192
1651248310000|2022-04-29 16:05:10|13127.9|13126.9|13126.9|13125.9|13128.3|13127.3|13123.8|13122.8|97
1651248320000|2022-04-29 16:05:20|13127|13126|13124|13123|13127|13126|13124|13123|79
1651248330000|2022-04-29 16:05:30|13123.8|13122.8|13124.8|13123.8|13126.5|13125.5|13123.8|13122.8|126
1651248340000|2022-04-29 16:05:40|13124.5|13123.5|13124.9|13123.9|13126|13125|13122.9|13121.9|84
1651248350000|2022-04-29 16:05:50|13125|13124|13125.1|13124.1|13126|13125|13123.8|13122.8|70
1651248360000|2022-04-29 16:06:00|13125.3|13124.3|13126.5|13125.5|13126.8|13125.8|13123.8|13122.8|168
1651248370000|2022-04-29 16:06:10|13126.4|13125.4|13125.3|13124.3|13127.4|13126.4|13125.1|13124.1|246
1651248380000|2022-04-29 16:06:20|13125.4|13124.4|13128.4|13127.4|13129|13128|13125.3|13124.3|105
1651248390000|2022-04-29 16:06:30|13128.5|13127.5|13128.3|13127.3|13128.8|13127.8|13126|13125|76
1651248400000|2022-04-29 16:06:40|13128.5|13127.5|13129.5|13128.5|13131.8|13130.8|13128|13127|140
1651248410000|2022-04-29 16:06:50|13129.6|13128.6|13133.9|13132.9|13133.9|13132.9|13129.6|13128.6|123
1651248420000|2022-04-29 16:07:00|13134|13133|13137.6|13136.6|13137.8|13136.8|13131.6|13130.6|299
1651248430000|2022-04-29 16:07:10|13137.5|13136.5|13130.1|13129.1|13137.6|13136.6|13129.3|13128.3|214
1651248440000|2022-04-29 16:07:20|13130.3|13129.3|13129|13128|13132.9|13131.9|13129|13128|103
1651248450000|2022-04-29 16:07:30|13129.1|13128.1|13128.8|13127.8|13130.9|13129.9|13128.3|13127.3|105
1651248460000|2022-04-29 16:07:40|13129|13128|13129.4|13128.4|13130.8|13129.8|13128|13127|186
1651248470000|2022-04-29 16:07:50|13130.3|13129.3|13123.6|13122.6|13130.3|13129.3|13122.8|13121.8|319
1651248480000|2022-04-29 16:08:00|13124.1|13123.1|13118.6|13117.6|13124.8|13123.8|13118.1|13117.1|421
1651248490000|2022-04-29 16:08:10|13118.5|13117.5|13120.1|13119.1|13121.6|13120.6|13115.9|13114.9|367
1651248500000|2022-04-29 16:08:20|13120|13119|13119.8|13118.8|13120.4|13119.4|13116.5|13115.5|169
1651248510000|2022-04-29 16:08:30|13119.9|13118.9|13120.3|13119.3|13124.8|13123.8|13119.9|13118.9|201
1651248520000|2022-04-29 16:08:40|13120.4|13119.4|13119.8|13118.8|13121.3|13120.3|13116.9|13115.9|142
1651248530000|2022-04-29 16:08:50|13120|13119|13120.8|13119.8|13121.5|13120.5|13119.1|13118.1|116
1651248540000|2022-04-29 16:09:00|13120.9|13119.9|13120.8|13119.8|13123.8|13122.8|13118.9|13117.9|136
1651248550000|2022-04-29 16:09:10|13121|13120|13121.3|13120.3|13122|13121|13118.6|13117.6|90
1651248560000|2022-04-29 16:09:20|13121|13120|13120.3|13119.3|13121.9|13120.9|13119|13118|69
1651248570000|2022-04-29 16:09:30|13120.4|13119.4|13124|13123|13124|13123|13120.4|13119.4|97
1651248580000|2022-04-29 16:09:40|13123.9|13122.9|13123.5|13122.5|13124.8|13123.8|13122.5|13121.5|126
1651248590000|2022-04-29 16:09:50|13123.8|13122.8|13120.6|13119.6|13123.8|13122.8|13120.5|13119.5|109
1651248600000|2022-04-29 16:10:00|13121|13120|13120.3|13119.3|13123.6|13122.6|13119.4|13118.4|163
1651248610000|2022-04-29 16:10:10|13120|13119|13122.3|13121.3|13123.6|13122.6|13119.4|13118.4|119
1651248620000|2022-04-29 16:10:20|13122.4|13121.4|13122.1|13121.1|13124.6|13123.6|13121.9|13120.9|75
1651248630000|2022-04-29 16:10:30|13122|13121|13123|13122|13124|13123|13120|13119|84
1651248640000|2022-04-29 16:10:40|13123.3|13122.3|13125.5|13124.5|13126|13125|13122.4|13121.4|151
1651248650000|2022-04-29 16:10:50|13125.3|13124.3|13123.5|13122.5|13126|13125|13122.5|13121.5|143
1651248660000|2022-04-29 16:11:00|13123.6|13122.6|13123.8|13122.8|13126.6|13125.6|13121.1|13120.1|241
1651248670000|2022-04-29 16:11:10|13123.6|13122.6|13124.3|13123.3|13124.3|13123.3|13120.8|13119.8|91
1651248680000|2022-04-29 16:11:20|13124|13123|13126.9|13125.9|13126.9|13125.9|13123.1|13122.1|78
1651248690000|2022-04-29 16:11:30|13127.4|13126.4|13126.5|13125.5|13128.5|13127.5|13123.8|13122.8|250
1651248700000|2022-04-29 16:11:40|13126.4|13125.4|13128|13127|13128.1|13127.1|13125|13124|74
1651248710000|2022-04-29 16:11:50|13128.1|13127.1|13132|13131|13132|13131|13128.1|13127.1|135
1651248720000|2022-04-29 16:12:00|13132.5|13131.5|13130.5|13129.5|13134.1|13133.1|13129.9|13128.9|167
1651248730000|2022-04-29 16:12:10|13130.4|13129.4|13124.5|13123.5|13130.5|13129.5|13124.4|13123.4|109
1651248740000|2022-04-29 16:12:20|13124.8|13123.8|13128.4|13127.4|13129.6|13128.6|13124.4|13123.4|77
1651248750000|2022-04-29 16:12:30|13128.3|13127.3|13131.9|13130.9|13131.9|13130.9|13128.1|13127.1|54
1651248760000|2022-04-29 16:12:40|13131.8|13130.8|13137.8|13136.8|13139.4|13138.4|13131.5|13130.5|261
1651248770000|2022-04-29 16:12:50|13137.3|13136.3|13137.3|13136.3|13138.8|13137.8|13136.4|13135.4|117
1651248780000|2022-04-29 16:13:00|13137.1|13136.1|13138.4|13137.4|13139.3|13138.3|13137|13136|144
1651248790000|2022-04-29 16:13:10|13138.8|13137.8|13138.5|13137.5|13140.6|13139.6|13136.9|13135.9|203
1651248800000|2022-04-29 16:13:20|13138.8|13137.8|13138.3|13137.3|13139.5|13138.5|13136.8|13135.8|134
1651248810000|2022-04-29 16:13:30|13137.8|13136.8|13135.1|13134.1|13138.6|13137.6|13133.4|13132.4|163
1651248820000|2022-04-29 16:13:40|13135.4|13134.4|13135.3|13134.3|13137.6|13136.6|13133.4|13132.4|100
1651248830000|2022-04-29 16:13:50|13134.4|13133.4|13132.9|13131.9|13135.9|13134.9|13131.8|13130.8|127
1651248840000|2022-04-29 16:14:00|13133|13132|13131.6|13130.6|13134.6|13133.6|13131.3|13130.3|101
1651248850000|2022-04-29 16:14:10|13131.5|13130.5|13131.5|13130.5|13132.6|13131.6|13129.5|13128.5|133
1651248860000|2022-04-29 16:14:20|13131.3|13130.3|13131.6|13130.6|13134.5|13133.5|13130.6|13129.6|66
1651248870000|2022-04-29 16:14:30|13131.5|13130.5|13129.5|13128.5|13131.8|13130.8|13128.5|13127.5|66
1651248880000|2022-04-29 16:14:40|13129.6|13128.6|13126.5|13125.5|13130.4|13129.4|13126.1|13125.1|121
1651248890000|2022-04-29 16:14:50|13126.3|13125.3|13127.3|13126.3|13128.3|13127.3|13126.1|13125.1|105
1651248900000|2022-04-29 16:15:00|13127.9|13126.9|13128.1|13127.1|13129.4|13128.4|13122.5|13121.5|335
1651248910000|2022-04-29 16:15:10|13128.3|13127.3|13124.6|13123.6|13129.3|13128.3|13124|13123|155
1651248920000|2022-04-29 16:15:20|13125|13124|13126.3|13125.3|13126.4|13125.4|13123.8|13122.8|86
1651248930000|2022-04-29 16:15:30|13126.4|13125.4|13124.4|13123.4|13128.8|13127.8|13123|13122|209
1651248940000|2022-04-29 16:15:40|13124.3|13123.3|13122.6|13121.6|13124.5|13123.5|13121.6|13120.6|126
1651248950000|2022-04-29 16:15:50|13122.3|13121.3|13122.6|13121.6|13124.3|13123.3|13120.6|13119.6|196
1651248960000|2022-04-29 16:16:00|13122.3|13121.3|13121.8|13120.8|13124.6|13123.6|13119.8|13118.8|198
1651248970000|2022-04-29 16:16:10|13121.9|13120.9|13124.1|13123.1|13125|13124|13121.9|13120.9|93
1651248980000|2022-04-29 16:16:20|13124.4|13123.4|13124.9|13123.9|13128.1|13127.1|13123.8|13122.8|129
1651248990000|2022-04-29 16:16:30|13124.8|13123.8|13127.8|13126.8|13129.3|13128.3|13123.8|13122.8|112
1651249000000|2022-04-29 16:16:40|13127.9|13126.9|13124.9|13123.9|13129.8|13128.8|13124.9|13123.9|131
1651249010000|2022-04-29 16:16:50|13125.1|13124.1|13123.8|13122.8|13125.1|13124.1|13122.8|13121.8|76
1651249020000|2022-04-29 16:17:00|13123.5|13122.5|13129|13128|13129.4|13128.4|13122.8|13121.8|69
1651249030000|2022-04-29 16:17:10|13129.1|13128.1|13128.5|13127.5|13130.3|13129.3|13125.8|13124.8|82
1651249040000|2022-04-29 16:17:20|13128.6|13127.6|13129.3|13128.3|13129.9|13128.9|13126.5|13125.5|71
1651249050000|2022-04-29 16:17:30|13129.5|13128.5|13125.8|13124.8|13130.3|13129.3|13125.3|13124.3|76
1651249060000|2022-04-29 16:17:40|13125.5|13124.5|13122|13121|13126.5|13125.5|13121.9|13120.9|62
1651249070000|2022-04-29 16:17:50|13122.3|13121.3|13125.5|13124.5|13125.8|13124.8|13121.5|13120.5|64
1651249080000|2022-04-29 16:18:00|13125.3|13124.3|13124.5|13123.5|13126.1|13125.1|13121.8|13120.8|63
1651249090000|2022-04-29 16:18:10|13123.8|13122.8|13122.9|13121.9|13124.5|13123.5|13122.5|13121.5|25
1651249100000|2022-04-29 16:18:20|13122.5|13121.5|13113|13112|13122.5|13121.5|13113|13112|438
1651249110000|2022-04-29 16:18:30|13113.1|13112.1|13115.3|13114.3|13116.1|13115.1|13111.9|13110.9|237
1651249120000|2022-04-29 16:18:40|13115.1|13114.1|13112.6|13111.6|13116.8|13115.8|13112.1|13111.1|119
1651249130000|2022-04-29 16:18:50|13113|13112|13116.1|13115.1|13116.3|13115.3|13111|13110|108
1651249140000|2022-04-29 16:19:00|13116|13115|13115|13114|13116.5|13115.5|13112.9|13111.9|111
1651249150000|2022-04-29 16:19:10|13114.9|13113.9|13112.5|13111.5|13115.6|13114.6|13109.3|13108.3|278
1651249160000|2022-04-29 16:19:20|13114|13113|13110.5|13109.5|13114.1|13113.1|13110.3|13109.3|106
1651249170000|2022-04-29 16:19:30|13110.8|13109.8|13111.9|13110.9|13113.3|13112.3|13110|13109|107
1651249180000|2022-04-29 16:19:40|13111.6|13110.6|13112|13111|13113.9|13112.9|13110.3|13109.3|131
1651249190000|2022-04-29 16:19:50|13111.9|13110.9|13117.3|13116.3|13117.3|13116.3|13111.5|13110.5|171
1651249200000|2022-04-29 16:20:00|13117.9|13116.9|13119.6|13118.6|13121.8|13120.8|13115.5|13114.5|648
1651249210000|2022-04-29 16:20:10|13119|13118|13114|13113|13119.8|13118.8|13113.1|13112.1|239
1651249220000|2022-04-29 16:20:20|13113.8|13112.8|13121.5|13120.5|13121.5|13120.5|13111.1|13110.1|151
1651249230000|2022-04-29 16:20:30|13122.6|13121.6|13117.1|13116.1|13122.6|13121.6|13116.1|13115.1|196
1651249240000|2022-04-29 16:20:40|13117.3|13116.3|13115.9|13114.9|13120|13119|13115.4|13114.4|108
1651249250000|2022-04-29 16:20:50|13115.5|13114.5|13116.5|13115.5|13117|13116|13113.4|13112.4|78
1651249260000|2022-04-29 16:21:00|13116.4|13115.4|13121.1|13120.1|13121.1|13120.1|13115.5|13114.5|79
1651249270000|2022-04-29 16:21:10|13121|13120|13126.9|13125.9|13127.9|13126.9|13119.8|13118.8|235
1651249280000|2022-04-29 16:21:20|13127.5|13126.5|13128|13127|13129.6|13128.6|13126|13125|150
1651249290000|2022-04-29 16:21:30|13128.5|13127.5|13127.4|13126.4|13128.5|13127.5|13122.1|13121.1|138
1651249300000|2022-04-29 16:21:40|13127.5|13126.5|13123.5|13122.5|13128.3|13127.3|13123.5|13122.5|71
1651249310000|2022-04-29 16:21:50|13123.4|13122.4|13121.8|13120.8|13124.3|13123.3|13121.3|13120.3|89
1651249320000|2022-04-29 16:22:00|13121.6|13120.6|13118|13117|13121.6|13120.6|13116.8|13115.8|145
1651249330000|2022-04-29 16:22:10|13118.1|13117.1|13125|13124|13126.3|13125.3|13116.8|13115.8|140
1651249340000|2022-04-29 16:22:20|13124.9|13123.9|13122.3|13121.3|13126|13125|13121|13120|76
1651249350000|2022-04-29 16:22:30|13122.1|13121.1|13120.6|13119.6|13124.1|13123.1|13119|13118|88
1651249360000|2022-04-29 16:22:40|13121.1|13120.1|13124|13123|13124|13123|13119.3|13118.3|51
1651249370000|2022-04-29 16:22:50|13123.8|13122.8|13123.8|13122.8|13127.5|13126.5|13123.4|13122.4|192
1651249380000|2022-04-29 16:23:00|13123.9|13122.9|13125.1|13124.1|13128.6|13127.6|13123.6|13122.6|110
1651249390000|2022-04-29 16:23:10|13125.3|13124.3|13129|13128|13131.3|13130.3|13125|13124|152
1651249400000|2022-04-29 16:23:20|13129.1|13128.1|13127.8|13126.8|13129.6|13128.6|13126.4|13125.4|90
1651249410000|2022-04-29 16:23:30|13127.9|13126.9|13128.1|13127.1|13129.1|13128.1|13126.9|13125.9|97
1651249420000|2022-04-29 16:23:40|13129.4|13128.4|13129.8|13128.8|13132.1|13131.1|13127.5|13126.5|185
1651249430000|2022-04-29 16:23:50|13131.9|13130.9|13130.8|13129.8|13132.6|13131.6|13129.1|13128.1|151
1651249440000|2022-04-29 16:24:00|13130.3|13129.3|13124.6|13123.6|13131.5|13130.5|13124.1|13123.1|147
1651249450000|2022-04-29 16:24:10|13124.5|13123.5|13127.9|13126.9|13129.8|13128.8|13123.8|13122.8|111
1651249460000|2022-04-29 16:24:20|13128|13127|13127.9|13126.9|13128.3|13127.3|13125.8|13124.8|53
1651249470000|2022-04-29 16:24:30|13128|13127|13132.5|13131.5|13132.6|13131.6|13126.5|13125.5|95
1651249480000|2022-04-29 16:24:40|13132.6|13131.6|13128.1|13127.1|13133.3|13132.3|13127.9|13126.9|74
1651249490000|2022-04-29 16:24:50|13127.8|13126.8|13132.1|13131.1|13132.6|13131.6|13126.4|13125.4|100
1651249500000|2022-04-29 16:25:00|13132.4|13131.4|13132.3|13131.3|13133.1|13132.1|13129.4|13128.4|90
1651249510000|2022-04-29 16:25:10|13132.4|13131.4|13133.3|13132.3|13133.6|13132.6|13129.8|13128.8|95
1651249520000|2022-04-29 16:25:20|13133|13132|13139.4|13138.4|13139.5|13138.5|13133|13132|271
1651249530000|2022-04-29 16:25:30|13139|13138|13140.5|13139.5|13144.4|13143.4|13138.9|13137.9|347
1651249540000|2022-04-29 16:25:40|13140.3|13139.3|13136.9|13135.9|13143.6|13142.6|13135.4|13134.4|207
1651249550000|2022-04-29 16:25:50|13136.8|13135.8|13129.6|13128.6|13136.8|13135.8|13129.1|13128.1|160
1651249560000|2022-04-29 16:26:00|13129.8|13128.8|13123.8|13122.8|13129.8|13128.8|13123.6|13122.6|251
1651249570000|2022-04-29 16:26:10|13123.6|13122.6|13121.3|13120.3|13124|13123|13118.6|13117.6|214
1651249580000|2022-04-29 16:26:20|13121.5|13120.5|13119.5|13118.5|13121.9|13120.9|13118.6|13117.6|179
1651249590000|2022-04-29 16:26:30|13119.4|13118.4|13119.8|13118.8|13121.4|13120.4|13119.1|13118.1|67
1651249600000|2022-04-29 16:26:40|13119.5|13118.5|13123|13122|13123.4|13122.4|13118.6|13117.6|79
1651249610000|2022-04-29 16:26:50|13122.8|13121.8|13122.6|13121.6|13122.9|13121.9|13119.3|13118.3|46
1651249620000|2022-04-29 16:27:00|13122.3|13121.3|13121.8|13120.8|13123|13122|13120.1|13119.1|75
1651249630000|2022-04-29 16:27:10|13121.6|13120.6|13119.8|13118.8|13121.9|13120.9|13119.4|13118.4|49
1651249640000|2022-04-29 16:27:20|13119.6|13118.6|13117.5|13116.5|13119.9|13118.9|13116.1|13115.1|155
1651249650000|2022-04-29 16:27:30|13118|13117|13121.3|13120.3|13121.9|13120.9|13117.5|13116.5|142
1651249660000|2022-04-29 16:27:40|13121.4|13120.4|13122|13121|13123.4|13122.4|13118.9|13117.9|155
1651249670000|2022-04-29 16:27:50|13121.8|13120.8|13115.1|13114.1|13123.1|13122.1|13114.9|13113.9|108
1651249680000|2022-04-29 16:28:00|13114.3|13113.3|13113.3|13112.3|13115.3|13114.3|13110.5|13109.5|252
1651249690000|2022-04-29 16:28:10|13113|13112|13117.1|13116.1|13117.6|13116.6|13112|13111|165
1651249700000|2022-04-29 16:28:20|13116.8|13115.8|13119|13118|13120|13119|13116.6|13115.6|69
1651249710000|2022-04-29 16:28:30|13118.9|13117.9|13118|13117|13121.5|13120.5|13117|13116|81
1651249720000|2022-04-29 16:28:40|13119.3|13118.3|13126.5|13125.5|13128|13127|13119.3|13118.3|136
1651249730000|2022-04-29 16:28:50|13126|13125|13124.1|13123.1|13127|13126|13123.5|13122.5|88
1651249740000|2022-04-29 16:29:00|13123.4|13122.4|13121.8|13120.8|13123.5|13122.5|13118.6|13117.6|104
1651249750000|2022-04-29 16:29:10|13121.9|13120.9|13122.5|13121.5|13124.4|13123.4|13121.3|13120.3|73
1651249760000|2022-04-29 16:29:20|13122.4|13121.4|13119.4|13118.4|13123.8|13122.8|13119.3|13118.3|103
1651249770000|2022-04-29 16:29:30|13119.5|13118.5|13119.8|13118.8|13121.6|13120.6|13118.5|13117.5|105
1651249780000|2022-04-29 16:29:40|13119|13118|13120.8|13119.8|13122|13121|13118.5|13117.5|115
1651249790000|2022-04-29 16:29:50|13120.9|13119.9|13117.9|13116.9|13123|13122|13117.8|13116.8|79
1651249800000|2022-04-29 16:30:00|13118.5|13117.5|13117.3|13116.3|13119.9|13118.9|13115.1|13114.1|160
1651249810000|2022-04-29 16:30:10|13117.1|13116.1|13116|13115|13120.8|13119.8|13115.8|13114.8|96
1651249820000|2022-04-29 16:30:20|13116.1|13115.1|13120.6|13119.6|13121.8|13120.8|13114.9|13113.9|79
1651249830000|2022-04-29 16:30:30|13120.8|13119.8|13119.9|13118.9|13120.9|13119.9|13118.5|13117.5|57
1651249840000|2022-04-29 16:30:40|13120|13119|13117|13116|13120.8|13119.8|13115.1|13114.1|131
1651249850000|2022-04-29 16:30:50|13117.1|13116.1|13114.3|13113.3|13119.1|13118.1|13113.9|13112.9|114
1651249860000|2022-04-29 16:31:00|13113.6|13112.6|13115.3|13114.3|13116.3|13115.3|13113.1|13112.1|112
1651249870000|2022-04-29 16:31:10|13115.4|13114.4|13116.1|13115.1|13116.8|13115.8|13113.9|13112.9|109
1651249880000|2022-04-29 16:31:20|13116.5|13115.5|13116|13115|13117.8|13116.8|13115.6|13114.6|93
1651249890000|2022-04-29 16:31:30|13115.8|13114.8|13116.5|13115.5|13117.5|13116.5|13113.8|13112.8|52
1651249900000|2022-04-29 16:31:40|13116.8|13115.8|13114.3|13113.3|13117.6|13116.6|13113.1|13112.1|60
1651249910000|2022-04-29 16:31:50|13114.1|13113.1|13115.3|13114.3|13117.3|13116.3|13113.8|13112.8|64
1651249920000|2022-04-29 16:32:00|13114.8|13113.8|13116.5|13115.5|13119|13118|13113.5|13112.5|247
1651249930000|2022-04-29 16:32:10|13116.3|13115.3|13115.1|13114.1|13119.3|13118.3|13114.5|13113.5|104
1651249940000|2022-04-29 16:32:20|13115|13114|13119|13118|13119|13118|13114|13113|63
1651249950000|2022-04-29 16:32:30|13118.8|13117.8|13116.9|13115.9|13120.4|13119.4|13116.3|13115.3|94
1651249960000|2022-04-29 16:32:40|13116.8|13115.8|13116.4|13115.4|13118.1|13117.1|13115.9|13114.9|51
1651249970000|2022-04-29 16:32:50|13116.1|13115.1|13120.6|13119.6|13120.6|13119.6|13114.6|13113.6|100
1651249980000|2022-04-29 16:33:00|13121.3|13120.3|13115.5|13114.5|13124.3|13123.3|13115.3|13114.3|315
1651249990000|2022-04-29 16:33:10|13115.8|13114.8|13115|13114|13115.9|13114.9|13112.6|13111.6|127
1651250000000|2022-04-29 16:33:20|13115.1|13114.1|13119.1|13118.1|13120.1|13119.1|13115|13114|76
1651250010000|2022-04-29 16:33:30|13118.9|13117.9|13113|13112|13119.1|13118.1|13112.9|13111.9|48
1651250020000|2022-04-29 16:33:40|13112.9|13111.9|13109.6|13108.6|13113.8|13112.8|13109.6|13108.6|178
1651250030000|2022-04-29 16:33:50|13109.4|13108.4|13104.6|13103.6|13109.4|13108.4|13103.6|13102.6|519
1651250040000|2022-04-29 16:34:00|13104.5|13103.5|13112|13111|13112.3|13111.3|13104|13103|411
1651250050000|2022-04-29 16:34:10|13112.1|13111.1|13109.9|13108.9|13112.1|13111.1|13109.4|13108.4|141
1651250060000|2022-04-29 16:34:20|13109.4|13108.4|13107.5|13106.5|13111.5|13110.5|13107|13106|76
1651250070000|2022-04-29 16:34:30|13108|13107|13113.3|13112.3|13113.6|13112.6|13107.4|13106.4|135
1651250080000|2022-04-29 16:34:40|13113|13112|13111.8|13110.8|13114.8|13113.8|13111.5|13110.5|101
1651250090000|2022-04-29 16:34:50|13111.5|13110.5|13114.5|13113.5|13115.9|13114.9|13109.9|13108.9|104
1651250100000|2022-04-29 16:35:00|13114.8|13113.8|13118.8|13117.8|13118.8|13117.8|13113.3|13112.3|153
1651250110000|2022-04-29 16:35:10|13119.5|13118.5|13120.9|13119.9|13121.4|13120.4|13117.8|13116.8|200
1651250120000|2022-04-29 16:35:20|13121.3|13120.3|13115.8|13114.8|13122|13121|13114.8|13113.8|142
1651250130000|2022-04-29 16:35:30|13115.6|13114.6|13112.3|13111.3|13116|13115|13111.5|13110.5|130
1651250140000|2022-04-29 16:35:40|13112.5|13111.5|13113.6|13112.6|13115.6|13114.6|13110.4|13109.4|128
1651250150000|2022-04-29 16:35:50|13113.5|13112.5|13111.5|13110.5|13113.5|13112.5|13109.9|13108.9|105
1651250160000|2022-04-29 16:36:00|13111.4|13110.4|13107.4|13106.4|13112.8|13111.8|13107.3|13106.3|113
1651250170000|2022-04-29 16:36:10|13107.3|13106.3|13108.6|13107.6|13108.8|13107.8|13104.6|13103.6|142
1651250180000|2022-04-29 16:36:20|13108.5|13107.5|13110.1|13109.1|13111.8|13110.8|13106.9|13105.9|143
1651250190000|2022-04-29 16:36:30|13111|13110|13113.4|13112.4|13114.4|13113.4|13109.5|13108.5|147
1651250200000|2022-04-29 16:36:40|13113.5|13112.5|13110.3|13109.3|13113.8|13112.8|13109.8|13108.8|106
1651250210000|2022-04-29 16:36:50|13110.4|13109.4|13106.9|13105.9|13111.3|13110.3|13106.9|13105.9|76
1651250220000|2022-04-29 16:37:00|13107|13106|13108.9|13107.9|13110.5|13109.5|13106.6|13105.6|129
1651250230000|2022-04-29 16:37:10|13108.6|13107.6|13108|13107|13110.4|13109.4|13108|13107|56
1651250240000|2022-04-29 16:37:20|13108.3|13107.3|13112|13111|13112.8|13111.8|13106.8|13105.8|85
1651250250000|2022-04-29 16:37:30|13111.9|13110.9|13107.6|13106.6|13112|13111|13106.9|13105.9|90
1651250260000|2022-04-29 16:37:40|13107.9|13106.9|13107|13106|13110.3|13109.3|13106.5|13105.5|57
1651250270000|2022-04-29 16:37:50|13106.8|13105.8|13104.8|13103.8|13107.8|13106.8|13104.6|13103.6|154
1651250280000|2022-04-29 16:38:00|13104.6|13103.6|13104.8|13103.8|13105.3|13104.3|13101|13100|258
1651250290000|2022-04-29 16:38:10|13104.9|13103.9|13112.1|13111.1|13112.5|13111.5|13103.9|13102.9|169
1651250300000|2022-04-29 16:38:20|13111.9|13110.9|13115.3|13114.3|13116|13115|13110.5|13109.5|226
1651250310000|2022-04-29 16:38:30|13116|13115|13112.9|13111.9|13116.4|13115.4|13112.6|13111.6|130
1651250320000|2022-04-29 16:38:40|13113|13112|13117.3|13116.3|13117.3|13116.3|13110.9|13109.9|200
1651250330000|2022-04-29 16:38:50|13117.1|13116.1|13117|13116|13118.8|13117.8|13116|13115|210
1651250340000|2022-04-29 16:39:00|13117.3|13116.3|13115.8|13114.8|13117.4|13116.4|13113.6|13112.6|109
1651250350000|2022-04-29 16:39:10|13115.9|13114.9|13113.3|13112.3|13116.1|13115.1|13113|13112|53
1651250360000|2022-04-29 16:39:20|13113.4|13112.4|13114.5|13113.5|13115.6|13114.6|13111.9|13110.9|109
1651250370000|2022-04-29 16:39:30|13114.6|13113.6|13115.6|13114.6|13116.3|13115.3|13113|13112|160
1651250380000|2022-04-29 16:39:40|13116|13115|13118.6|13117.6|13119.1|13118.1|13116|13115|147
1651250390000|2022-04-29 16:39:50|13118.8|13117.8|13111.4|13110.4|13119|13118|13110.6|13109.6|118
1651250400000|2022-04-29 16:40:00|13112.4|13111.4|13115.5|13114.5|13116.6|13115.6|13111.1|13110.1|139
1651250410000|2022-04-29 16:40:10|13115.4|13114.4|13112.4|13111.4|13118.6|13117.6|13112.1|13111.1|105
1651250420000|2022-04-29 16:40:20|13112.1|13111.1|13114.4|13113.4|13115|13114|13112.1|13111.1|46
1651250430000|2022-04-29 16:40:30|13113.8|13112.8|13111|13110|13115|13114|13111|13110|83
1651250440000|2022-04-29 16:40:40|13111.1|13110.1|13107.8|13106.8|13112.6|13111.6|13107.5|13106.5|126
1651250450000|2022-04-29 16:40:50|13107.6|13106.6|13100.8|13099.8|13108|13107|13100|13099|396
1651250460000|2022-04-29 16:41:00|13101|13100|13099.5|13098.5|13101|13100|13098.5|13097.5|265
1651250470000|2022-04-29 16:41:10|13099.6|13098.6|13103|13102|13103.3|13102.3|13098.3|13097.3|165
1651250480000|2022-04-29 16:41:20|13102.9|13101.9|13102.6|13101.6|13103.8|13102.8|13100.6|13099.6|111
1651250490000|2022-04-29 16:41:30|13101.4|13100.4|13099.3|13098.3|13101.6|13100.6|13098.4|13097.4|140
1651250500000|2022-04-29 16:41:40|13099.5|13098.5|13096.8|13095.8|13100|13099|13096.3|13095.3|198
1651250510000|2022-04-29 16:41:50|13096.9|13095.9|13094.4|13093.4|13097|13096|13093.9|13092.9|206
1651250520000|2022-04-29 16:42:00|13094|13093|13090.8|13089.8|13095.3|13094.3|13090.1|13089.1|327
1651250530000|2022-04-29 16:42:10|13090.6|13089.6|13090.1|13089.1|13091.9|13090.9|13088.5|13087.5|206
1651250540000|2022-04-29 16:42:20|13090.3|13089.3|13092.6|13091.6|13093.6|13092.6|13090.3|13089.3|163
1651250550000|2022-04-29 16:42:30|13092.4|13091.4|13095.9|13094.9|13098.3|13097.3|13090.9|13089.9|378
1651250560000|2022-04-29 16:42:40|13095.6|13094.6|13100.1|13099.1|13101.8|13100.8|13095.6|13094.6|210
1651250570000|2022-04-29 16:42:50|13100.3|13099.3|13096.3|13095.3|13101.6|13100.6|13095.5|13094.5|220
1651250580000|2022-04-29 16:43:00|13096.1|13095.1|13091.6|13090.6|13096.8|13095.8|13091|13090|207
1651250590000|2022-04-29 16:43:10|13091.4|13090.4|13087.1|13086.1|13092.4|13091.4|13087.1|13086.1|277
1651250600000|2022-04-29 16:43:20|13088.1|13087.1|13086.8|13085.8|13089.5|13088.5|13086.5|13085.5|222
1651250610000|2022-04-29 16:43:30|13087.3|13086.3|13086.6|13085.6|13088.3|13087.3|13085.9|13084.9|163
1651250620000|2022-04-29 16:43:40|13086.5|13085.5|13089.5|13088.5|13091.6|13090.6|13086.3|13085.3|185
1651250630000|2022-04-29 16:43:50|13089.4|13088.4|13088.8|13087.8|13089.4|13088.4|13086.9|13085.9|106
1651250640000|2022-04-29 16:44:00|13088.3|13087.3|13090|13089|13090.1|13089.1|13087|13086|90
1651250650000|2022-04-29 16:44:10|13089.8|13088.8|13086.5|13085.5|13089.9|13088.9|13086.1|13085.1|81
1651250660000|2022-04-29 16:44:20|13086.6|13085.6|13086.5|13085.5|13087|13086|13085.5|13084.5|92
1651250670000|2022-04-29 16:44:30|13086.1|13085.1|13086|13085|13088.1|13087.1|13085.6|13084.6|130
1651250680000|2022-04-29 16:44:40|13086.1|13085.1|13082.5|13081.5|13086.6|13085.6|13082.1|13081.1|310
1651250690000|2022-04-29 16:44:50|13082.6|13081.6|13083.4|13082.4|13085.4|13084.4|13081.5|13080.5|231
1651250700000|2022-04-29 16:45:00|13084|13083|13089.5|13088.5|13090.8|13089.8|13083.9|13082.9|236
1651250710000|2022-04-29 16:45:10|13089.9|13088.9|13088.8|13087.8|13090.8|13089.8|13084.9|13083.9|210
1651250720000|2022-04-29 16:45:20|13088.6|13087.6|13092|13091|13092|13091|13088.6|13087.6|108
1651250730000|2022-04-29 16:45:30|13092.6|13091.6|13098.4|13097.4|13100|13099|13092.6|13091.6|265
1651250740000|2022-04-29 16:45:40|13098.3|13097.3|13094.1|13093.1|13099.5|13098.5|13093.1|13092.1|234
1651250750000|2022-04-29 16:45:50|13094|13093|13093.8|13092.8|13097|13096|13092.1|13091.1|180
1651250760000|2022-04-29 16:46:00|13094|13093|13094.5|13093.5|13095.1|13094.1|13089|13088|163
1651250770000|2022-04-29 16:46:10|13094.6|13093.6|13091.4|13090.4|13096.9|13095.9|13089.3|13088.3|120
1651250780000|2022-04-29 16:46:20|13091.3|13090.3|13093.6|13092.6|13095.3|13094.3|13090.9|13089.9|141
1651250790000|2022-04-29 16:46:30|13093.8|13092.8|13092.1|13091.1|13095.3|13094.3|13090.8|13089.8|91
1651250800000|2022-04-29 16:46:40|13092.3|13091.3|13091.8|13090.8|13094.4|13093.4|13090.1|13089.1|89
1651250810000|2022-04-29 16:46:50|13091.9|13090.9|13092.5|13091.5|13094.3|13093.3|13091|13090|69
1651250820000|2022-04-29 16:47:00|13092|13091|13092.8|13091.8|13095.5|13094.5|13091.6|13090.6|87
1651250830000|2022-04-29 16:47:10|13091.1|13090.1|13089.8|13088.8|13093.5|13092.5|13089.1|13088.1|151
1651250840000|2022-04-29 16:47:20|13089.6|13088.6|13085.1|13084.1|13091.1|13090.1|13085|13084|153
1651250850000|2022-04-29 16:47:30|13085.3|13084.3|13086|13085|13088.5|13087.5|13083.6|13082.6|137
1651250860000|2022-04-29 16:47:40|13085.9|13084.9|13086.4|13085.4|13087.1|13086.1|13083.3|13082.3|121
1651250870000|2022-04-29 16:47:50|13086|13085|13085.5|13084.5|13087.1|13086.1|13084.4|13083.4|51
1651250880000|2022-04-29 16:48:00|13085.6|13084.6|13088.5|13087.5|13093.1|13092.1|13085.6|13084.6|175
1651250890000|2022-04-29 16:48:10|13089|13088|13088|13087|13089.3|13088.3|13086.8|13085.8|107
1651250900000|2022-04-29 16:48:20|13088.1|13087.1|13089|13088|13089.1|13088.1|13085.4|13084.4|82
1651250910000|2022-04-29 16:48:30|13089.4|13088.4|13087.5|13086.5|13090.4|13089.4|13087.4|13086.4|62
1651250920000|2022-04-29 16:48:40|13087.6|13086.6|13091.1|13090.1|13092.3|13091.3|13086|13085|76
1651250930000|2022-04-29 16:48:50|13091|13090|13089.5|13088.5|13094.6|13093.6|13088.9|13087.9|182
1651250940000|2022-04-29 16:49:00|13089.4|13088.4|13090|13089|13091.8|13090.8|13088.5|13087.5|114
1651250950000|2022-04-29 16:49:10|13089.9|13088.9|13090.9|13089.9|13094.5|13093.5|13089.5|13088.5|77
1651250960000|2022-04-29 16:49:20|13090.8|13089.8|13092.3|13091.3|13092.5|13091.5|13089.8|13088.8|68
1651250970000|2022-04-29 16:49:30|13092.1|13091.1|13096.3|13095.3|13099|13098|13092|13091|144
1651250980000|2022-04-29 16:49:40|13096.5|13095.5|13094.5|13093.5|13097.4|13096.4|13093.6|13092.6|56
1651250990000|2022-04-29 16:49:50|13094.4|13093.4|13093.8|13092.8|13094.5|13093.5|13093|13092|59
1651251000000|2022-04-29 16:50:00|13093.6|13092.6|13092.5|13091.5|13094.3|13093.3|13090.8|13089.8|118
1651251010000|2022-04-29 16:50:10|13092.4|13091.4|13089.4|13088.4|13094|13093|13089|13088|147
1651251020000|2022-04-29 16:50:20|13089.5|13088.5|13089.4|13088.4|13092|13091|13089.1|13088.1|81
1651251030000|2022-04-29 16:50:30|13089.3|13088.3|13089|13088|13090.8|13089.8|13087.8|13086.8|84
1651251040000|2022-04-29 16:50:40|13088.6|13087.6|13089.1|13088.1|13089.9|13088.9|13086.9|13085.9|224
1651251050000|2022-04-29 16:50:50|13089|13088|13082.8|13081.8|13089|13088|13082.4|13081.4|204
1651251060000|2022-04-29 16:51:00|13082.9|13081.9|13083.4|13082.4|13084|13083|13079.8|13078.8|306
1651251070000|2022-04-29 16:51:10|13083.5|13082.5|13080.6|13079.6|13085.8|13084.8|13080.6|13079.6|131
1651251080000|2022-04-29 16:51:20|13080.8|13079.8|13077|13076|13081.6|13080.6|13076.9|13075.9|339
1651251090000|2022-04-29 16:51:30|13077.5|13076.5|13071.6|13070.6|13078.5|13077.5|13069.8|13068.8|578
1651251100000|2022-04-29 16:51:40|13071.9|13070.9|13073.8|13072.8|13074|13073|13070.6|13069.6|220
1651251110000|2022-04-29 16:51:50|13073.9|13072.9|13078.1|13077.1|13078.3|13077.3|13073.6|13072.6|206
1651251120000|2022-04-29 16:52:00|13078|13077|13080.1|13079.1|13080.4|13079.4|13076.5|13075.5|180
1651251130000|2022-04-29 16:52:10|13080.3|13079.3|13080.5|13079.5|13082.6|13081.6|13079.6|13078.6|174
1651251140000|2022-04-29 16:52:20|13080.4|13079.4|13078.8|13077.8|13083.5|13082.5|13078.5|13077.5|177
1651251150000|2022-04-29 16:52:30|13078.6|13077.6|13080.1|13079.1|13080.8|13079.8|13076.8|13075.8|94
1651251160000|2022-04-29 16:52:40|13080|13079|13077.9|13076.9|13080.1|13079.1|13077.9|13076.9|85
1651251170000|2022-04-29 16:52:50|13078|13077|13076.3|13075.3|13078.8|13077.8|13075.9|13074.9|97
1651251180000|2022-04-29 16:53:00|13076.4|13075.4|13076.8|13075.8|13077.4|13076.4|13073.6|13072.6|150
1651251190000|2022-04-29 16:53:10|13076.6|13075.6|13081.3|13080.3|13081.6|13080.6|13076.6|13075.6|163
1651251200000|2022-04-29 16:53:20|13081.4|13080.4|13079.8|13078.8|13082.5|13081.5|13077.8|13076.8|90
1651251210000|2022-04-29 16:53:30|13080.1|13079.1|13076.1|13075.1|13080.5|13079.5|13075.6|13074.6|132
1651251220000|2022-04-29 16:53:40|13076|13075|13075.1|13074.1|13076.5|13075.5|13074.4|13073.4|104
1651251230000|2022-04-29 16:53:50|13075|13074|13070|13069|13075.1|13074.1|13069.9|13068.9|166
1651251240000|2022-04-29 16:54:00|13070.1|13069.1|13067|13066|13070.8|13069.8|13063.1|13062.1|593
1651251250000|2022-04-29 16:54:10|13065.8|13064.8|13067.8|13066.8|13070|13069|13065.3|13064.3|161
1651251260000|2022-04-29 16:54:20|13067.5|13066.5|13062.3|13061.3|13068.1|13067.1|13062.1|13061.1|155
1651251270000|2022-04-29 16:54:30|13062.1|13061.1|13063.8|13062.8|13065.5|13064.5|13061.4|13060.4|256
1651251280000|2022-04-29 16:54:40|13063.6|13062.6|13064.3|13063.3|13065.6|13064.6|13061.9|13060.9|138
1651251290000|2022-04-29 16:54:50|13064.5|13063.5|13064.3|13063.3|13065.4|13064.4|13061.8|13060.8|105
1651251300000|2022-04-29 16:55:00|13064|13063|13068.5|13067.5|13068.8|13067.8|13063.8|13062.8|188
1651251310000|2022-04-29 16:55:10|13068.6|13067.6|13072.5|13071.5|13073.3|13072.3|13066.4|13065.4|170
1651251320000|2022-04-29 16:55:20|13072.6|13071.6|13073|13072|13074.3|13073.3|13071.5|13070.5|177
1651251330000|2022-04-29 16:55:30|13072.9|13071.9|13074.3|13073.3|13075.3|13074.3|13072|13071|99
1651251340000|2022-04-29 16:55:40|13074.5|13073.5|13076.1|13075.1|13076.1|13075.1|13073.3|13072.3|95
1651251350000|2022-04-29 16:55:50|13075.9|13074.9|13071.4|13070.4|13075.9|13074.9|13071.3|13070.3|131
1651251360000|2022-04-29 16:56:00|13071.3|13070.3|13075.3|13074.3|13075.8|13074.8|13069.8|13068.8|101
1651251370000|2022-04-29 16:56:10|13074.8|13073.8|13070.6|13069.6|13075.1|13074.1|13070.3|13069.3|137
1651251380000|2022-04-29 16:56:20|13070.8|13069.8|13073.6|13072.6|13075.4|13074.4|13070.3|13069.3|87
1651251390000|2022-04-29 16:56:30|13074.5|13073.5|13071.1|13070.1|13074.5|13073.5|13070.8|13069.8|73
1651251400000|2022-04-29 16:56:40|13071|13070|13074.9|13073.9|13076.3|13075.3|13070.8|13069.8|141
1651251410000|2022-04-29 16:56:50|13075.3|13074.3|13074.9|13073.9|13077|13076|13074|13073|81
1651251420000|2022-04-29 16:57:00|13074.1|13073.1|13081.1|13080.1|13081.6|13080.6|13073.6|13072.6|167
1651251430000|2022-04-29 16:57:10|13081.3|13080.3|13082.1|13081.1|13082.1|13081.1|13079.5|13078.5|118
1651251440000|2022-04-29 16:57:20|13082|13081|13085.3|13084.3|13085.4|13084.4|13081.8|13080.8|137
1651251450000|2022-04-29 16:57:30|13085.4|13084.4|13081.4|13080.4|13085.9|13084.9|13080.8|13079.8|244
1651251460000|2022-04-29 16:57:40|13081.3|13080.3|13080.6|13079.6|13081.3|13080.3|13077.9|13076.9|110
1651251470000|2022-04-29 16:57:50|13080.8|13079.8|13075|13074|13081|13080|13074.8|13073.8|109
1651251480000|2022-04-29 16:58:00|13074.9|13073.9|13075|13074|13078.6|13077.6|13071.4|13070.4|230
1651251490000|2022-04-29 16:58:10|13075.4|13074.4|13073|13072|13076|13075|13073|13072|72
1651251500000|2022-04-29 16:58:20|13072.8|13071.8|13068|13067|13073.4|13072.4|13067|13066|148
1651251510000|2022-04-29 16:58:30|13068.3|13067.3|13067.4|13066.4|13068.3|13067.3|13065.3|13064.3|116
1651251520000|2022-04-29 16:58:40|13067.9|13066.9|13068.8|13067.8|13070.5|13069.5|13067.1|13066.1|183
1651251530000|2022-04-29 16:58:50|13068.9|13067.9|13071.1|13070.1|13072.5|13071.5|13068.1|13067.1|89
1651251540000|2022-04-29 16:59:00|13071|13070|13072.9|13071.9|13076.4|13075.4|13070.6|13069.6|113
1651251550000|2022-04-29 16:59:10|13074|13073|13078|13077|13078|13077|13074|13073|114
1651251560000|2022-04-29 16:59:20|13078.1|13077.1|13073.8|13072.8|13078.1|13077.1|13073.5|13072.5|160
1651251570000|2022-04-29 16:59:30|13073.5|13072.5|13075.5|13074.5|13077.9|13076.9|13073.5|13072.5|52
1651251580000|2022-04-29 16:59:40|13075.8|13074.8|13077.3|13076.3|13078.1|13077.1|13075.8|13074.8|41
1651251590000|2022-04-29 16:59:50|13077.4|13076.4|13075.8|13074.8|13077.5|13076.5|13074.5|13073.5|69
1651251600000|2022-04-29 17:00:00|13075.6|13074.6|13077|13076|13077.3|13076.3|13073.6|13072.6|105
1651251610000|2022-04-29 17:00:10|13077.3|13076.3|13083.3|13082.3|13083.6|13082.6|13077.3|13076.3|165
1651251620000|2022-04-29 17:00:20|13083.5|13082.5|13085|13084|13085|13084|13081.8|13080.8|139
1651251630000|2022-04-29 17:00:30|13085.1|13084.1|13087|13086|13087.6|13086.6|13083.5|13082.5|297
1651251640000|2022-04-29 17:00:40|13086.9|13085.9|13084.5|13083.5|13086.9|13085.9|13084.1|13083.1|138
1651251650000|2022-04-29 17:00:50|13084.4|13083.4|13090.8|13089.8|13090.9|13089.9|13084.4|13083.4|327
1651251660000|2022-04-29 17:01:00|13090.9|13089.9|13090.5|13089.5|13091.8|13090.8|13087.5|13086.5|257
1651251670000|2022-04-29 17:01:10|13090.6|13089.6|13086.8|13085.8|13090.8|13089.8|13085.5|13084.5|186
1651251680000|2022-04-29 17:01:20|13086.9|13085.9|13084.1|13083.1|13086.9|13085.9|13083.3|13082.3|146
1651251690000|2022-04-29 17:01:30|13084|13083|13084.4|13083.4|13084.8|13083.8|13082.6|13081.6|67
1651251700000|2022-04-29 17:01:40|13084.3|13083.3|13089|13088|13089|13088|13084|13083|86
1651251710000|2022-04-29 17:01:50|13088.9|13087.9|13086.5|13085.5|13089.1|13088.1|13085.1|13084.1|63
1651251720000|2022-04-29 17:02:00|13086.6|13085.6|13086.3|13085.3|13087.8|13086.8|13085.1|13084.1|83
1651251730000|2022-04-29 17:02:10|13085.5|13084.5|13089.1|13088.1|13090.3|13089.3|13085.3|13084.3|96
1651251740000|2022-04-29 17:02:20|13088.9|13087.9|13088|13087|13088.9|13087.9|13085.3|13084.3|96
1651251750000|2022-04-29 17:02:30|13088.3|13087.3|13092.3|13091.3|13092.5|13091.5|13087.3|13086.3|148
1651251760000|2022-04-29 17:02:40|13092.4|13091.4|13095.6|13094.6|13097|13096|13091.6|13090.6|262
1651251770000|2022-04-29 17:02:50|13095.5|13094.5|13097|13096|13099.4|13098.4|13092.1|13091.1|353
1651251780000|2022-04-29 17:03:00|13096.8|13095.8|13095.1|13094.1|13097|13096|13092.9|13091.9|143
1651251790000|2022-04-29 17:03:10|13095.5|13094.5|13098.6|13097.6|13099.3|13098.3|13093.6|13092.6|189
1651251800000|2022-04-29 17:03:20|13098.8|13097.8|13100.8|13099.8|13102.3|13101.3|13098|13097|230
1651251810000|2022-04-29 17:03:30|13100.9|13099.9|13113|13112|13113.3|13112.3|13099.5|13098.5|391
1651251820000|2022-04-29 17:03:40|13113.4|13112.4|13109.8|13108.8|13113.6|13112.6|13107|13106|268
1651251830000|2022-04-29 17:03:50|13112.3|13111.3|13117.1|13116.1|13118.6|13117.6|13110.1|13109.1|288
1651251840000|2022-04-29 17:04:00|13116.9|13115.9|13113.1|13112.1|13117|13116|13112.6|13111.6|232
1651251850000|2022-04-29 17:04:10|13113|13112|13114.3|13113.3|13116.3|13115.3|13111.9|13110.9|130
1651251860000|2022-04-29 17:04:20|13114|13113|13109.5|13108.5|13114.5|13113.5|13109.3|13108.3|129
1651251870000|2022-04-29 17:04:30|13109.4|13108.4|13104.5|13103.5|13109.4|13108.4|13102.5|13101.5|248
1651251880000|2022-04-29 17:04:40|13104.6|13103.6|13106|13105|13106.3|13105.3|13102.9|13101.9|144
1651251890000|2022-04-29 17:04:50|13105.9|13104.9|13103.4|13102.4|13106|13105|13103.4|13102.4|68
1651251900000|2022-04-29 17:05:00|13103.3|13102.3|13100.1|13099.1|13106.6|13105.6|13099.5|13098.5|343
1651251910000|2022-04-29 17:05:10|13100.9|13099.9|13098.3|13097.3|13103.3|13102.3|13097.1|13096.1|168
1651251920000|2022-04-29 17:05:20|13098.1|13097.1|13096|13095|13099.6|13098.6|13095.8|13094.8|113
1651251930000|2022-04-29 17:05:30|13096.1|13095.1|13093.1|13092.1|13096.1|13095.1|13091.6|13090.6|160
1651251940000|2022-04-29 17:05:40|13093|13092|13090.6|13089.6|13094|13093|13090.5|13089.5|108
1651251950000|2022-04-29 17:05:50|13090.9|13089.9|13090.1|13089.1|13091.5|13090.5|13086.8|13085.8|173
1651251960000|2022-04-29 17:06:00|13090|13089|13086.5|13085.5|13090.1|13089.1|13086.3|13085.3|127
1651251970000|2022-04-29 17:06:10|13086.8|13085.8|13086.5|13085.5|13087.9|13086.9|13084|13083|164
1651251980000|2022-04-29 17:06:20|13086.8|13085.8|13088.9|13087.9|13089|13088|13085.1|13084.1|173
1651251990000|2022-04-29 17:06:30|13088.6|13087.6|13085|13084|13090|13089|13083.8|13082.8|144
1651252000000|2022-04-29 17:06:40|13085.1|13084.1|13085.6|13084.6|13086.6|13085.6|13083.5|13082.5|91
1651252010000|2022-04-29 17:06:50|13085.8|13084.8|13083.3|13082.3|13086.5|13085.5|13082.9|13081.9|80
1651252020000|2022-04-29 17:07:00|13083.1|13082.1|13087.1|13086.1|13087.9|13086.9|13082.5|13081.5|95
1651252030000|2022-04-29 17:07:10|13087.8|13086.8|13081.6|13080.6|13089.8|13088.8|13081.5|13080.5|142
1651252040000|2022-04-29 17:07:20|13081.8|13080.8|13076.4|13075.4|13081.9|13080.9|13076.4|13075.4|433
1651252050000|2022-04-29 17:07:30|13075.9|13074.9|13081.3|13080.3|13081.4|13080.4|13075|13074|189
1651252060000|2022-04-29 17:07:40|13081.4|13080.4|13078.5|13077.5|13081.5|13080.5|13076.6|13075.6|244
1651252070000|2022-04-29 17:07:50|13078.4|13077.4|13077.3|13076.3|13080.4|13079.4|13073.9|13072.9|214
1651252080000|2022-04-29 17:08:00|13077.1|13076.1|13072.5|13071.5|13077.3|13076.3|13068.1|13067.1|257
1651252090000|2022-04-29 17:08:10|13072.3|13071.3|13071.6|13070.6|13073.4|13072.4|13070.8|13069.8|63
1651252100000|2022-04-29 17:08:20|13071.3|13070.3|13072.1|13071.1|13073.4|13072.4|13069.6|13068.6|179
1651252110000|2022-04-29 17:08:30|13072.3|13071.3|13076.3|13075.3|13076.3|13075.3|13071|13070|205
1651252120000|2022-04-29 17:08:40|13076.1|13075.1|13072.3|13071.3|13076.1|13075.1|13070.1|13069.1|104
1651252130000|2022-04-29 17:08:50|13072.4|13071.4|13074.5|13073.5|13075.3|13074.3|13070.9|13069.9|74
1651252140000|2022-04-29 17:09:00|13074.6|13073.6|13078.8|13077.8|13080|13079|13074.3|13073.3|248
1651252150000|2022-04-29 17:09:10|13078.6|13077.6|13076.6|13075.6|13079.9|13078.9|13074.8|13073.8|196
1651252160000|2022-04-29 17:09:20|13077.3|13076.3|13074.1|13073.1|13079.3|13078.3|13073.9|13072.9|71
1651252170000|2022-04-29 17:09:30|13074.3|13073.3|13072.1|13071.1|13074.4|13073.4|13070.4|13069.4|188
1651252180000|2022-04-29 17:09:40|13072|13071|13071.9|13070.9|13075.1|13074.1|13071.3|13070.3|54
1651252190000|2022-04-29 17:09:50|13072.3|13071.3|13072.8|13071.8|13074|13073|13070.5|13069.5|100
1651252200000|2022-04-29 17:10:00|13072.9|13071.9|13071|13070|13073.6|13072.6|13070.6|13069.6|71
1651252210000|2022-04-29 17:10:10|13070.9|13069.9|13071.8|13070.8|13075.6|13074.6|13069.8|13068.8|107
1651252220000|2022-04-29 17:10:20|13071.9|13070.9|13075|13074|13075|13074|13070.8|13069.8|46
1651252230000|2022-04-29 17:10:30|13074.8|13073.8|13069.8|13068.8|13076.5|13075.5|13068.6|13067.6|186
1651252240000|2022-04-29 17:10:40|13069.9|13068.9|13073.5|13072.5|13075|13074|13069.4|13068.4|73
1651252250000|2022-04-29 17:10:50|13073.4|13072.4|13076.8|13075.8|13077|13076|13073|13072|44
1651252260000|2022-04-29 17:11:00|13076.9|13075.9|13076|13075|13081|13080|13075.8|13074.8|172
1651252270000|2022-04-29 17:11:10|13076.4|13075.4|13068.8|13067.8|13076.5|13075.5|13068.5|13067.5|150
1651252280000|2022-04-29 17:11:20|13068.9|13067.9|13073.1|13072.1|13073.8|13072.8|13068.9|13067.9|121
1651252290000|2022-04-29 17:11:30|13073.4|13072.4|13068.4|13067.4|13074.1|13073.1|13068.4|13067.4|139
1651252300000|2022-04-29 17:11:40|13068.1|13067.1|13069.8|13068.8|13071.5|13070.5|13067.8|13066.8|128
1651252310000|2022-04-29 17:11:50|13070|13069|13068.9|13067.9|13070.9|13069.9|13067.6|13066.6|62
1651252320000|2022-04-29 17:12:00|13068.8|13067.8|13069.6|13068.6|13070.9|13069.9|13067.8|13066.8|86
1651252330000|2022-04-29 17:12:10|13069.8|13068.8|13071.4|13070.4|13072.1|13071.1|13067.8|13066.8|67
1651252340000|2022-04-29 17:12:20|13071.3|13070.3|13073.8|13072.8|13075.9|13074.9|13070.4|13069.4|111
1651252350000|2022-04-29 17:12:30|13073.9|13072.9|13076.8|13075.8|13078.8|13077.8|13073|13072|124
1651252360000|2022-04-29 17:12:40|13076.6|13075.6|13077|13076|13079.1|13078.1|13075.3|13074.3|83
1651252370000|2022-04-29 17:12:50|13076.9|13075.9|13074.5|13073.5|13078.8|13077.8|13073.5|13072.5|104
1651252380000|2022-04-29 17:13:00|13075.9|13074.9|13079.8|13078.8|13080.4|13079.4|13075.9|13074.9|141
1651252390000|2022-04-29 17:13:10|13079.9|13078.9|13075.5|13074.5|13080.8|13079.8|13075.4|13074.4|156
1651252400000|2022-04-29 17:13:20|13075.6|13074.6|13076.9|13075.9|13079.3|13078.3|13075.1|13074.1|94
1651252410000|2022-04-29 17:13:30|13076.5|13075.5|13078.3|13077.3|13079.8|13078.8|13076.5|13075.5|91
1651252420000|2022-04-29 17:13:40|13078.1|13077.1|13078.8|13077.8|13079.9|13078.9|13076.3|13075.3|154
1651252430000|2022-04-29 17:13:50|13078.6|13077.6|13076.8|13075.8|13080.4|13079.4|13076.3|13075.3|73
1651252440000|2022-04-29 17:14:00|13077|13076|13076.9|13075.9|13080.3|13079.3|13076.4|13075.4|98
1651252450000|2022-04-29 17:14:10|13077|13076|13080.8|13079.8|13082.3|13081.3|13077|13076|112
1651252460000|2022-04-29 17:14:20|13080.6|13079.6|13081.8|13080.8|13082|13081|13078.9|13077.9|88
1651252470000|2022-04-29 17:14:30|13081.9|13080.9|13081.1|13080.1|13082.3|13081.3|13080.4|13079.4|59
1651252480000|2022-04-29 17:14:40|13081.3|13080.3|13081|13080|13082.5|13081.5|13078|13077|107
1651252490000|2022-04-29 17:14:50|13081.1|13080.1|13087.8|13086.8|13088|13087|13080.3|13079.3|204
1651252500000|2022-04-29 17:15:00|13087.5|13086.5|13087.8|13086.8|13090.5|13089.5|13086|13085|248
1651252510000|2022-04-29 17:15:10|13088.8|13087.8|13094.6|13093.6|13094.6|13093.6|13086.4|13085.4|300
1651252520000|2022-04-29 17:15:20|13094.1|13093.1|13091.8|13090.8|13095|13094|13091.6|13090.6|146
1651252530000|2022-04-29 17:15:30|13091.9|13090.9|13097|13096|13097|13096|13091.9|13090.9|112
1651252540000|2022-04-29 17:15:40|13096.9|13095.9|13101.6|13100.6|13105.1|13104.1|13096.5|13095.5|377
1651252550000|2022-04-29 17:15:50|13101.9|13100.9|13095.5|13094.5|13102.4|13101.4|13095.5|13094.5|207
1651252560000|2022-04-29 17:16:00|13095.1|13094.1|13086|13085|13095.1|13094.1|13085.8|13084.8|211
1651252570000|2022-04-29 17:16:10|13086.3|13085.3|13088.5|13087.5|13089.3|13088.3|13085.8|13084.8|166
1651252580000|2022-04-29 17:16:20|13088.6|13087.6|13086.5|13085.5|13089.1|13088.1|13084.5|13083.5|197
1651252590000|2022-04-29 17:16:30|13086.6|13085.6|13090.6|13089.6|13091.6|13090.6|13086.6|13085.6|92
1651252600000|2022-04-29 17:16:40|13091.3|13090.3|13097.1|13096.1|13098.3|13097.3|13091.3|13090.3|182
1651252610000|2022-04-29 17:16:50|13097.8|13096.8|13089.8|13088.8|13097.9|13096.9|13089.1|13088.1|170
1651252620000|2022-04-29 17:17:00|13089.9|13088.9|13092.3|13091.3|13092.9|13091.9|13087.9|13086.9|97
1651252630000|2022-04-29 17:17:10|13092.4|13091.4|13089.1|13088.1|13092.9|13091.9|13087.9|13086.9|85
1651252640000|2022-04-29 17:17:20|13089.3|13088.3|13089.3|13088.3|13091.1|13090.1|13088.5|13087.5|65
1651252650000|2022-04-29 17:17:30|13089.1|13088.1|13091.6|13090.6|13093|13092|13089.1|13088.1|52
1651252660000|2022-04-29 17:17:40|13091.3|13090.3|13098.9|13097.9|13099.3|13098.3|13090.6|13089.6|115
1651252670000|2022-04-29 17:17:50|13099|13098|13093.9|13092.9|13099|13098|13093.9|13092.9|108
1651252680000|2022-04-29 17:18:00|13093.8|13092.8|13096.6|13095.6|13096.6|13095.6|13090.3|13089.3|111
1651252690000|2022-04-29 17:18:10|13096.5|13095.5|13098.1|13097.1|13099.4|13098.4|13095.5|13094.5|116
1651252700000|2022-04-29 17:18:20|13097.9|13096.9|13098|13097|13102.5|13101.5|13097.3|13096.3|158
1651252710000|2022-04-29 17:18:30|13098.1|13097.1|13095.5|13094.5|13101|13100|13095.1|13094.1|82
1651252720000|2022-04-29 17:18:40|13095.6|13094.6|13097.8|13096.8|13098.3|13097.3|13095.3|13094.3|81
1651252730000|2022-04-29 17:18:50|13097.6|13096.6|13100.6|13099.6|13101.9|13100.9|13097.6|13096.6|103
1651252740000|2022-04-29 17:19:00|13101.5|13100.5|13095.1|13094.1|13101.5|13100.5|13094|13093|100
1651252750000|2022-04-29 17:19:10|13094.9|13093.9|13096.9|13095.9|13097.3|13096.3|13092.1|13091.1|183
1651252760000|2022-04-29 17:19:20|13097|13096|13096.6|13095.6|13098.9|13097.9|13096|13095|72
1651252770000|2022-04-29 17:19:30|13096.4|13095.4|13095|13094|13097.8|13096.8|13093.8|13092.8|59
1651252780000|2022-04-29 17:19:40|13094.9|13093.9|13096.8|13095.8|13097|13096|13094.1|13093.1|42
1651252790000|2022-04-29 17:19:50|13096.6|13095.6|13094.9|13093.9|13098.1|13097.1|13094.8|13093.8|48
1651252800000|2022-04-29 17:20:00|13095|13094|13094.8|13093.8|13096.9|13095.9|13091.5|13090.5|211
1651252810000|2022-04-29 17:20:10|13095.3|13094.3|13086.8|13085.8|13095.6|13094.6|13085.9|13084.9|180
1651252820000|2022-04-29 17:20:20|13086.4|13085.4|13086.3|13085.3|13089.3|13088.3|13086.3|13085.3|101
1651252830000|2022-04-29 17:20:30|13086|13085|13086.8|13085.8|13088.3|13087.3|13084.1|13083.1|218
1651252840000|2022-04-29 17:20:40|13087|13086|13095.3|13094.3|13095.3|13094.3|13085.8|13084.8|144
1651252850000|2022-04-29 17:20:50|13095.1|13094.1|13097.1|13096.1|13098.4|13097.4|13094.5|13093.5|118
1651252860000|2022-04-29 17:21:00|13097|13096|13105|13104|13105.1|13104.1|13096.3|13095.3|189
1651252870000|2022-04-29 17:21:10|13104.8|13103.8|13100.3|13099.3|13109.1|13108.1|13100.3|13099.3|338
1651252880000|2022-04-29 17:21:20|13100.6|13099.6|13103.8|13102.8|13104|13103|13099.3|13098.3|109
1651252890000|2022-04-29 17:21:30|13103.9|13102.9|13103.4|13102.4|13105.1|13104.1|13102.3|13101.3|92
1651252900000|2022-04-29 17:21:40|13103.3|13102.3|13106.3|13105.3|13107|13106|13101.3|13100.3|91
1651252910000|2022-04-29 17:21:50|13107|13106|13107.5|13106.5|13108.1|13107.1|13103.5|13102.5|134
1651252920000|2022-04-29 17:22:00|13107.6|13106.6|13103.9|13102.9|13109.3|13108.3|13103.8|13102.8|134
1651252930000|2022-04-29 17:22:10|13103.4|13102.4|13103|13102|13104.3|13103.3|13100.1|13099.1|250
1651252940000|2022-04-29 17:22:20|13102.9|13101.9|13103.5|13102.5|13105.8|13104.8|13101.1|13100.1|100
1651252950000|2022-04-29 17:22:30|13103.6|13102.6|13096|13095|13104.1|13103.1|13095.5|13094.5|149
1651252960000|2022-04-29 17:22:40|13096.1|13095.1|13095.6|13094.6|13097.6|13096.6|13093.3|13092.3|119
1651252970000|2022-04-29 17:22:50|13095.5|13094.5|13100.3|13099.3|13101.3|13100.3|13095.5|13094.5|183
1651252980000|2022-04-29 17:23:00|13100.4|13099.4|13101.4|13100.4|13102.8|13101.8|13097.9|13096.9|87
1651252990000|2022-04-29 17:23:10|13101.3|13100.3|13104.3|13103.3|13105.6|13104.6|13100.5|13099.5|90
1651253000000|2022-04-29 17:23:20|13103.9|13102.9|13103.5|13102.5|13105.3|13104.3|13099.6|13098.6|86
1651253010000|2022-04-29 17:23:30|13103.6|13102.6|13106.5|13105.5|13106.5|13105.5|13102.8|13101.8|88
1651253020000|2022-04-29 17:23:40|13106.6|13105.6|13107.4|13106.4|13109.3|13108.3|13106.6|13105.6|119
1651253030000|2022-04-29 17:23:50|13107.5|13106.5|13107.1|13106.1|13109.5|13108.5|13105.8|13104.8|88
1651253040000|2022-04-29 17:24:00|13107.5|13106.5|13114.1|13113.1|13114.4|13113.4|13107|13106|180
1651253050000|2022-04-29 17:24:10|13114|13113|13111.1|13110.1|13114.4|13113.4|13110.3|13109.3|87
1651253060000|2022-04-29 17:24:20|13111|13110|13109.6|13108.6|13111.4|13110.4|13106.9|13105.9|109
1651253070000|2022-04-29 17:24:30|13109.5|13108.5|13113|13112|13113.9|13112.9|13109.1|13108.1|69
1651253080000|2022-04-29 17:24:40|13113.3|13112.3|13116|13115|13117.6|13116.6|13113|13112|183
1651253090000|2022-04-29 17:24:50|13116.1|13115.1|13114.6|13113.6|13117.3|13116.3|13114.6|13113.6|80
1651253100000|2022-04-29 17:25:00|13114.8|13113.8|13122.9|13121.9|13123.4|13122.4|13114|13113|247
1651253110000|2022-04-29 17:25:10|13122.6|13121.6|13120.3|13119.3|13124.4|13123.4|13117.9|13116.9|215
1651253120000|2022-04-29 17:25:20|13120.1|13119.1|13124.8|13123.8|13126.4|13125.4|13119.6|13118.6|145
1651253130000|2022-04-29 17:25:30|13125|13124|13125|13124|13127.9|13126.9|13125|13124|175
1651253140000|2022-04-29 17:25:40|13124.8|13123.8|13120.5|13119.5|13124.8|13123.8|13119.3|13118.3|204
1651253150000|2022-04-29 17:25:50|13120.6|13119.6|13117.4|13116.4|13122|13121|13117.4|13116.4|75
1651253160000|2022-04-29 17:26:00|13117.1|13116.1|13117.6|13116.6|13122.8|13121.8|13115.8|13114.8|196
1651253170000|2022-04-29 17:26:10|13117.8|13116.8|13122.6|13121.6|13122.6|13121.6|13117.3|13116.3|83
1651253180000|2022-04-29 17:26:20|13122.5|13121.5|13123.8|13122.8|13125.1|13124.1|13122.3|13121.3|82
1651253190000|2022-04-29 17:26:30|13123.9|13122.9|13134.6|13133.6|13135.1|13134.1|13123.9|13122.9|300
1651253200000|2022-04-29 17:26:40|13134.9|13133.9|13131.9|13130.9|13134.9|13133.9|13130.5|13129.5|248
1651253210000|2022-04-29 17:26:50|13131.6|13130.6|13126.6|13125.6|13133|13132|13126.6|13125.6|123
1651253220000|2022-04-29 17:27:00|13126.5|13125.5|13121|13120|13126.5|13125.5|13120.3|13119.3|213
1651253230000|2022-04-29 17:27:10|13120.9|13119.9|13122.9|13121.9|13125.6|13124.6|13120.6|13119.6|151
1651253240000|2022-04-29 17:27:20|13123|13122|13122.8|13121.8|13124.6|13123.6|13121.5|13120.5|74
1651253250000|2022-04-29 17:27:30|13122.5|13121.5|13120.3|13119.3|13122.5|13121.5|13119.6|13118.6|123
1651253260000|2022-04-29 17:27:40|13120.4|13119.4|13121.5|13120.5|13125.8|13124.8|13120.4|13119.4|86
1651253270000|2022-04-29 17:27:50|13122.5|13121.5|13119.3|13118.3|13122.8|13121.8|13118.1|13117.1|237
1651253280000|2022-04-29 17:28:00|13119|13118|13115|13114|13120|13119|13113.3|13112.3|174
1651253290000|2022-04-29 17:28:10|13114.8|13113.8|13115|13114|13116.3|13115.3|13114.1|13113.1|90
1651253300000|2022-04-29 17:28:20|13114.8|13113.8|13107|13106|13116|13115|13105.1|13104.1|294
1651253310000|2022-04-29 17:28:30|13106.9|13105.9|13106.8|13105.8|13108.4|13107.4|13105.4|13104.4|140
1651253320000|2022-04-29 17:28:40|13107|13106|13107.5|13106.5|13108.1|13107.1|13103.9|13102.9|136
1651253330000|2022-04-29 17:28:50|13107.6|13106.6|13103.3|13102.3|13108.1|13107.1|13103.3|13102.3|73
1651253340000|2022-04-29 17:29:00|13102.6|13101.6|13103.6|13102.6|13104.5|13103.5|13099.4|13098.4|222
1651253350000|2022-04-29 17:29:10|13102.1|13101.1|13103.3|13102.3|13104|13103|13100.5|13099.5|71
1651253360000|2022-04-29 17:29:20|13102.8|13101.8|13100.9|13099.9|13103.4|13102.4|13100.3|13099.3|125
1651253370000|2022-04-29 17:29:30|13101|13100|13104.5|13103.5|13105|13104|13100.9|13099.9|124
1651253380000|2022-04-29 17:29:40|13104.4|13103.4|13105.8|13104.8|13106.3|13105.3|13102.6|13101.6|88
1651253390000|2022-04-29 17:29:50|13105.5|13104.5|13103|13102|13106.4|13105.4|13103|13102|91
1651253400000|2022-04-29 17:30:00|13103.1|13102.1|13106|13105|13110.5|13109.5|13101.8|13100.8|230
1651253410000|2022-04-29 17:30:10|13105.8|13104.8|13107.5|13106.5|13110.3|13109.3|13105.8|13104.8|100
1651253420000|2022-04-29 17:30:20|13107.8|13106.8|13111.5|13110.5|13113.5|13112.5|13107.6|13106.6|191
1651253430000|2022-04-29 17:30:30|13111.4|13110.4|13113.1|13112.1|13113.5|13112.5|13110.1|13109.1|81
1651253440000|2022-04-29 17:30:40|13113|13112|13111.9|13110.9|13114.1|13113.1|13110.4|13109.4|94
1651253450000|2022-04-29 17:30:50|13112|13111|13112.1|13111.1|13114|13113|13110.1|13109.1|118
1651253460000|2022-04-29 17:31:00|13111.8|13110.8|13112|13111|13114.4|13113.4|13111.1|13110.1|74
1651253470000|2022-04-29 17:31:10|13112.1|13111.1|13117.3|13116.3|13118.4|13117.4|13109.4|13108.4|140
1651253480000|2022-04-29 17:31:20|13117.8|13116.8|13123.9|13122.9|13124.1|13123.1|13117.8|13116.8|235
1651253490000|2022-04-29 17:31:30|13123.8|13122.8|13122.3|13121.3|13126.8|13125.8|13121.3|13120.3|196
1651253500000|2022-04-29 17:31:40|13122.4|13121.4|13111.3|13110.3|13122.8|13121.8|13111|13110|130
1651253510000|2022-04-29 17:31:50|13111.4|13110.4|13104.8|13103.8|13111.9|13110.9|13104.3|13103.3|176
1651253520000|2022-04-29 17:32:00|13104.6|13103.6|13111|13110|13112.1|13111.1|13104|13103|153
1651253530000|2022-04-29 17:32:10|13112|13111|13115.8|13114.8|13116.1|13115.1|13111.1|13110.1|135
1651253540000|2022-04-29 17:32:20|13115.9|13114.9|13117.6|13116.6|13119.5|13118.5|13115.5|13114.5|104
1651253550000|2022-04-29 17:32:30|13117.5|13116.5|13114.6|13113.6|13120.3|13119.3|13114.1|13113.1|99
1651253560000|2022-04-29 17:32:40|13114.3|13113.3|13114.4|13113.4|13119.4|13118.4|13114.3|13113.3|99
1651253570000|2022-04-29 17:32:50|13114.5|13113.5|13114.4|13113.4|13115.3|13114.3|13112.9|13111.9|73
1651253580000|2022-04-29 17:33:00|13114.3|13113.3|13111.4|13110.4|13115.1|13114.1|13111|13110|79
1651253590000|2022-04-29 17:33:10|13111.3|13110.3|13113.8|13112.8|13116.5|13115.5|13110.9|13109.9|74
1651253600000|2022-04-29 17:33:20|13113.6|13112.6|13119.9|13118.9|13120.4|13119.4|13113.3|13112.3|156
1651253610000|2022-04-29 17:33:30|13119.6|13118.6|13119.4|13118.4|13121.5|13120.5|13118.1|13117.1|62
1651253620000|2022-04-29 17:33:40|13119.3|13118.3|13115.5|13114.5|13120|13119|13114.5|13113.5|88
1651253630000|2022-04-29 17:33:50|13115.8|13114.8|13116.5|13115.5|13118.5|13117.5|13115.8|13114.8|70
1651253640000|2022-04-29 17:34:00|13116.8|13115.8|13113.3|13112.3|13117.1|13116.1|13113.1|13112.1|110
1651253650000|2022-04-29 17:34:10|13113.1|13112.1|13116.6|13115.6|13116.8|13115.8|13113|13112|44
1651253660000|2022-04-29 17:34:20|13116.8|13115.8|13113.3|13112.3|13116.8|13115.8|13112|13111|109
1651253670000|2022-04-29 17:34:30|13113|13112|13111|13110|13113.1|13112.1|13109.3|13108.3|66
1651253680000|2022-04-29 17:34:40|13110.9|13109.9|13114.4|13113.4|13114.4|13113.4|13110.5|13109.5|64
1651253690000|2022-04-29 17:34:50|13114.3|13113.3|13114.8|13113.8|13119.6|13118.6|13114|13113|117
1651253700000|2022-04-29 17:35:00|13114.4|13113.4|13110.8|13109.8|13115.9|13114.9|13108.5|13107.5|130
1651253710000|2022-04-29 17:35:10|13110.5|13109.5|13118.5|13117.5|13119.6|13118.6|13110.5|13109.5|119
1651253720000|2022-04-29 17:35:20|13118.8|13117.8|13118.8|13117.8|13122.8|13121.8|13118|13117|153
1651253730000|2022-04-29 17:35:30|13118.9|13117.9|13121.3|13120.3|13123.5|13122.5|13117.1|13116.1|71
1651253740000|2022-04-29 17:35:40|13121.4|13120.4|13121.8|13120.8|13123.6|13122.6|13121.1|13120.1|78
1651253750000|2022-04-29 17:35:50|13121.6|13120.6|13122.3|13121.3|13123.6|13122.6|13121.3|13120.3|100
1651253760000|2022-04-29 17:36:00|13123.3|13122.3|13126.8|13125.8|13127.6|13126.6|13122.8|13121.8|135
1651253770000|2022-04-29 17:36:10|13126.5|13125.5|13128.5|13127.5|13131.5|13130.5|13122.8|13121.8|218
1651253780000|2022-04-29 17:36:20|13128.6|13127.6|13132.1|13131.1|13132.1|13131.1|13126.4|13125.4|120
1651253790000|2022-04-29 17:36:30|13132|13131|13135.4|13134.4|13136|13135|13129.6|13128.6|197
1651253800000|2022-04-29 17:36:40|13135.3|13134.3|13131.8|13130.8|13136.9|13135.9|13130|13129|436
1651253810000|2022-04-29 17:36:50|13131.6|13130.6|13131.9|13130.9|13132.8|13131.8|13130|13129|119
1651253820000|2022-04-29 17:37:00|13132.1|13131.1|13136.3|13135.3|13137.5|13136.5|13130.5|13129.5|132
1651253830000|2022-04-29 17:37:10|13136.5|13135.5|13131|13130|13138.1|13137.1|13129.8|13128.8|191
1651253840000|2022-04-29 17:37:20|13130.8|13129.8|13130.3|13129.3|13131.1|13130.1|13128.8|13127.8|87
1651253850000|2022-04-29 17:37:30|13130.4|13129.4|13130.3|13129.3|13132|13131|13128.1|13127.1|102
1651253860000|2022-04-29 17:37:40|13130.1|13129.1|13133.3|13132.3|13134.8|13133.8|13130.1|13129.1|65
1651253870000|2022-04-29 17:37:50|13133.1|13132.1|13138|13137|13138|13137|13133.1|13132.1|110
1651253880000|2022-04-29 17:38:00|13138.3|13137.3|13130.8|13129.8|13138.6|13137.6|13130.1|13129.1|225
1651253890000|2022-04-29 17:38:10|13130.6|13129.6|13127.1|13126.1|13130.6|13129.6|13127.1|13126.1|125
1651253900000|2022-04-29 17:38:20|13127|13126|13120.4|13119.4|13128|13127|13118.9|13117.9|359
1651253910000|2022-04-29 17:38:30|13120|13119|13116.3|13115.3|13121.9|13120.9|13116.1|13115.1|180
1651253920000|2022-04-29 17:38:40|13116.1|13115.1|13115.1|13114.1|13116.9|13115.9|13112|13111|149
1651253930000|2022-04-29 17:38:50|13114.8|13113.8|13116.5|13115.5|13117.8|13116.8|13110.9|13109.9|142
1651253940000|2022-04-29 17:39:00|13115.9|13114.9|13115|13114|13117.9|13116.9|13112.3|13111.3|162
1651253950000|2022-04-29 17:39:10|13114.8|13113.8|13112.9|13111.9|13116.5|13115.5|13112.5|13111.5|74
1651253960000|2022-04-29 17:39:20|13112.8|13111.8|13112|13111|13113.3|13112.3|13109.3|13108.3|119
1651253970000|2022-04-29 17:39:30|13110.8|13109.8|13111.5|13110.5|13114.3|13113.3|13110|13109|100
1651253980000|2022-04-29 17:39:40|13111.8|13110.8|13110.8|13109.8|13113|13112|13109.5|13108.5|90
1651253990000|2022-04-29 17:39:50|13110.5|13109.5|13105.5|13104.5|13110.8|13109.8|13104.4|13103.4|149
1651254000000|2022-04-29 17:40:00|13105.4|13104.4|13105.8|13104.8|13107.5|13106.5|13104.6|13103.6|150
1651254010000|2022-04-29 17:40:10|13105.5|13104.5|13105.3|13104.3|13109.1|13108.1|13103.6|13102.6|138
1651254020000|2022-04-29 17:40:20|13105.4|13104.4|13096.9|13095.9|13106.3|13105.3|13096.9|13095.9|357
1651254030000|2022-04-29 17:40:30|13096.1|13095.1|13090|13089|13097.3|13096.3|13090|13089|323
1651254040000|2022-04-29 17:40:40|13090.3|13089.3|13091.9|13090.9|13095.3|13094.3|13089.8|13088.8|217
1651254050000|2022-04-29 17:40:50|13092.4|13091.4|13087.8|13086.8|13094.9|13093.9|13086.9|13085.9|175
1651254060000|2022-04-29 17:41:00|13088.8|13087.8|13091.6|13090.6|13094.3|13093.3|13088.3|13087.3|329
1651254070000|2022-04-29 17:41:10|13090.8|13089.8|13091.4|13090.4|13092.6|13091.6|13090.3|13089.3|66
1651254080000|2022-04-29 17:41:20|13092|13091|13092.5|13091.5|13092.5|13091.5|13090.6|13089.6|96
1651254090000|2022-04-29 17:41:30|13092.4|13091.4|13090.5|13089.5|13092.5|13091.5|13090.5|13089.5|63
1651254100000|2022-04-29 17:41:40|13090.4|13089.4|13091.4|13090.4|13093.6|13092.6|13089.6|13088.6|82
1651254110000|2022-04-29 17:41:50|13091.3|13090.3|13091.1|13090.1|13093.5|13092.5|13090.5|13089.5|77
1651254120000|2022-04-29 17:42:00|13091.3|13090.3|13092.3|13091.3|13094.5|13093.5|13090.1|13089.1|99
1651254130000|2022-04-29 17:42:10|13092.4|13091.4|13092.9|13091.9|13095.1|13094.1|13090.4|13089.4|111
1651254140000|2022-04-29 17:42:20|13093.3|13092.3|13093.8|13092.8|13099|13098|13093.3|13092.3|252
1651254150000|2022-04-29 17:42:30|13092.9|13091.9|13092.1|13091.1|13095|13094|13091.9|13090.9|84
1651254160000|2022-04-29 17:42:40|13092.3|13091.3|13091.9|13090.9|13094.1|13093.1|13091.1|13090.1|76
1651254170000|2022-04-29 17:42:50|13092|13091|13097.5|13096.5|13097.8|13096.8|13090.4|13089.4|167
1651254180000|2022-04-29 17:43:00|13096.6|13095.6|13091.6|13090.6|13096.6|13095.6|13091.6|13090.6|79
1651254190000|2022-04-29 17:43:10|13091.5|13090.5|13085|13084|13092.1|13091.1|13083.4|13082.4|231
1651254200000|2022-04-29 17:43:20|13085.1|13084.1|13084.5|13083.5|13087.5|13086.5|13083.9|13082.9|148
1651254210000|2022-04-29 17:43:30|13084.3|13083.3|13082.6|13081.6|13084.6|13083.6|13082.1|13081.1|165
1651254220000|2022-04-29 17:43:40|13082.5|13081.5|13083.9|13082.9|13084.6|13083.6|13080.6|13079.6|219
1651254230000|2022-04-29 17:43:50|13084|13083|13083.3|13082.3|13084.5|13083.5|13081.9|13080.9|95
1651254240000|2022-04-29 17:44:00|13083.4|13082.4|13078.3|13077.3|13083.4|13082.4|13077.8|13076.8|156
1651254250000|2022-04-29 17:44:10|13078|13077|13072.4|13071.4|13078.3|13077.3|13071.3|13070.3|310
1651254260000|2022-04-29 17:44:20|13072|13071|13077|13076|13077.6|13076.6|13070.8|13069.8|170
1651254270000|2022-04-29 17:44:30|13076.5|13075.5|13079.4|13078.4|13080.6|13079.6|13074.9|13073.9|146
1651254280000|2022-04-29 17:44:40|13078.6|13077.6|13078.6|13077.6|13079.4|13078.4|13077|13076|53
1651254290000|2022-04-29 17:44:50|13078.8|13077.8|13077.3|13076.3|13082.1|13081.1|13076|13075|211
1651254300000|2022-04-29 17:45:00|13075.9|13074.9|13079.3|13078.3|13080.6|13079.6|13075.9|13074.9|142
1651254310000|2022-04-29 17:45:10|13079.1|13078.1|13072.9|13071.9|13079.5|13078.5|13072.1|13071.1|172
1651254320000|2022-04-29 17:45:20|13073|13072|13071|13070|13073|13072|13070.1|13069.1|173
1651254330000|2022-04-29 17:45:30|13070.9|13069.9|13070.1|13069.1|13071.6|13070.6|13070|13069|80
1651254340000|2022-04-29 17:45:40|13070|13069|13075.8|13074.8|13075.8|13074.8|13070|13069|141
1651254350000|2022-04-29 17:45:50|13075.9|13074.9|13071.9|13070.9|13076.1|13075.1|13071.4|13070.4|81
1651254360000|2022-04-29 17:46:00|13072|13071|13070.8|13069.8|13072.3|13071.3|13069|13068|131
1651254370000|2022-04-29 17:46:10|13070.5|13069.5|13070|13069|13073.6|13072.6|13069.3|13068.3|118
1651254380000|2022-04-29 17:46:20|13070.1|13069.1|13072.3|13071.3|13073|13072|13070|13069|85
1651254390000|2022-04-29 17:46:30|13072.5|13071.5|13068.8|13067.8|13072.5|13071.5|13066.6|13065.6|180
1651254400000|2022-04-29 17:46:40|13068.6|13067.6|13065.3|13064.3|13069.3|13068.3|13063.8|13062.8|179
1651254410000|2022-04-29 17:46:50|13064.8|13063.8|13065.3|13064.3|13065.6|13064.6|13062.4|13061.4|174
1651254420000|2022-04-29 17:47:00|13065.4|13064.4|13066.1|13065.1|13068.9|13067.9|13063.6|13062.6|205
1651254430000|2022-04-29 17:47:10|13066|13065|13059.5|13058.5|13066|13065|13059.4|13058.4|277
1651254440000|2022-04-29 17:47:20|13059.6|13058.6|13061.4|13060.4|13063.5|13062.5|13059.6|13058.6|129
1651254450000|2022-04-29 17:47:30|13061.3|13060.3|13059.8|13058.8|13061.6|13060.6|13059.5|13058.5|130
1651254460000|2022-04-29 17:47:40|13059.5|13058.5|13060.3|13059.3|13061.3|13060.3|13059.3|13058.3|136
1651254470000|2022-04-29 17:47:50|13060.5|13059.5|13059|13058|13060.9|13059.9|13058.1|13057.1|111
1651254480000|2022-04-29 17:48:00|13059.1|13058.1|13057.1|13056.1|13060|13059|13055.4|13054.4|391
1651254490000|2022-04-29 17:48:10|13057|13056|13057.1|13056.1|13059.4|13058.4|13056.8|13055.8|92
1651254500000|2022-04-29 17:48:20|13057.6|13056.6|13059.5|13058.5|13060.9|13059.9|13056.9|13055.9|128
1651254510000|2022-04-29 17:48:30|13059.3|13058.3|13062.8|13061.8|13062.8|13061.8|13058.9|13057.9|99
1651254520000|2022-04-29 17:48:40|13062.5|13061.5|13064|13063|13066.1|13065.1|13062.5|13061.5|197
1651254530000|2022-04-29 17:48:50|13063.4|13062.4|13065.4|13064.4|13065.5|13064.5|13061.9|13060.9|131
1651254540000|2022-04-29 17:49:00|13065.3|13064.3|13067.4|13066.4|13067.4|13066.4|13062.5|13061.5|188
1651254550000|2022-04-29 17:49:10|13067.5|13066.5|13064.5|13063.5|13067.8|13066.8|13062.5|13061.5|123
1651254560000|2022-04-29 17:49:20|13064.6|13063.6|13067.4|13066.4|13067.4|13066.4|13063.9|13062.9|57
1651254570000|2022-04-29 17:49:30|13068|13067|13065.6|13064.6|13068.9|13067.9|13065.4|13064.4|142
1651254580000|2022-04-29 17:49:40|13064.4|13063.4|13062.8|13061.8|13065.8|13064.8|13061.8|13060.8|116
1651254590000|2022-04-29 17:49:50|13062.5|13061.5|13063.8|13062.8|13064.4|13063.4|13061.9|13060.9|58
1651254600000|2022-04-29 17:50:00|13063.3|13062.3|13067|13066|13067.5|13066.5|13062.3|13061.3|115
1651254610000|2022-04-29 17:50:10|13066.9|13065.9|13060.4|13059.4|13068|13067|13059.9|13058.9|109
1651254620000|2022-04-29 17:50:20|13060.5|13059.5|13064.5|13063.5|13064.5|13063.5|13059.6|13058.6|101
1651254630000|2022-04-29 17:50:30|13064.6|13063.6|13063.6|13062.6|13065.5|13064.5|13062.8|13061.8|53
1651254640000|2022-04-29 17:50:40|13063.3|13062.3|13064.3|13063.3|13064.5|13063.5|13062.1|13061.1|48
1651254650000|2022-04-29 17:50:50|13064.1|13063.1|13063|13062|13065.1|13064.1|13062.5|13061.5|46
1651254660000|2022-04-29 17:51:00|13062.8|13061.8|13060.8|13059.8|13063.5|13062.5|13060.1|13059.1|47
1651254670000|2022-04-29 17:51:10|13060.6|13059.6|13064.6|13063.6|13064.6|13063.6|13060.5|13059.5|54
1651254680000|2022-04-29 17:51:20|13064.8|13063.8|13073.5|13072.5|13073.9|13072.9|13064.6|13063.6|278
1651254690000|2022-04-29 17:51:30|13073.4|13072.4|13070.3|13069.3|13073.9|13072.9|13069.1|13068.1|182
1651254700000|2022-04-29 17:51:40|13070.4|13069.4|13071.5|13070.5|13073|13072|13069.4|13068.4|91
1651254710000|2022-04-29 17:51:50|13072.4|13071.4|13072.8|13071.8|13077.5|13076.5|13071.3|13070.3|113
1651254720000|2022-04-29 17:52:00|13072.6|13071.6|13072.8|13071.8|13073.6|13072.6|13070.4|13069.4|140
1651254730000|2022-04-29 17:52:10|13071.8|13070.8|13071.1|13070.1|13072.3|13071.3|13069.1|13068.1|65
1651254740000|2022-04-29 17:52:20|13070.8|13069.8|13072.1|13071.1|13072.4|13071.4|13069.8|13068.8|54
1651254750000|2022-04-29 17:52:30|13072.3|13071.3|13069.4|13068.4|13073|13072|13068.6|13067.6|85
1651254760000|2022-04-29 17:52:40|13068.9|13067.9|13063.9|13062.9|13069.6|13068.6|13063.9|13062.9|151
1651254770000|2022-04-29 17:52:50|13064|13063|13064.4|13063.4|13066.3|13065.3|13063.6|13062.6|120
1651254780000|2022-04-29 17:53:00|13064.3|13063.3|13064.9|13063.9|13067|13066|13063.1|13062.1|75
1651254790000|2022-04-29 17:53:10|13065|13064|13062|13061|13066.5|13065.5|13060.8|13059.8|147
1651254800000|2022-04-29 17:53:20|13062.3|13061.3|13058.6|13057.6|13062.3|13061.3|13058.4|13057.4|135
1651254810000|2022-04-29 17:53:30|13059|13058|13060|13059|13060|13059|13058.1|13057.1|53
1651254820000|2022-04-29 17:53:40|13060.1|13059.1|13059.6|13058.6|13060.8|13059.8|13058.4|13057.4|85
1651254830000|2022-04-29 17:53:50|13059.3|13058.3|13057.3|13056.3|13062.6|13061.6|13057.3|13056.3|120
1651254840000|2022-04-29 17:54:00|13057.4|13056.4|13061.5|13060.5|13062.3|13061.3|13057.4|13056.4|104
1651254850000|2022-04-29 17:54:10|13061.8|13060.8|13066.6|13065.6|13067.1|13066.1|13060.8|13059.8|78
1651254860000|2022-04-29 17:54:20|13066.8|13065.8|13065.3|13064.3|13068|13067|13064.6|13063.6|121
1651254870000|2022-04-29 17:54:30|13065.4|13064.4|13063|13062|13066.8|13065.8|13061.8|13060.8|51
1651254880000|2022-04-29 17:54:40|13063.4|13062.4|13066.5|13065.5|13068|13067|13063.1|13062.1|109
1651254890000|2022-04-29 17:54:50|13066.3|13065.3|13065.1|13064.1|13067|13066|13064.9|13063.9|44
1651254900000|2022-04-29 17:55:00|13065.4|13064.4|13061.1|13060.1|13065.4|13064.4|13059|13058|432
1651254910000|2022-04-29 17:55:10|13061.3|13060.3|13058.5|13057.5|13062.1|13061.1|13057.9|13056.9|57
1651254920000|2022-04-29 17:55:20|13058.4|13057.4|13057.3|13056.3|13058.6|13057.6|13056.3|13055.3|118
1651254930000|2022-04-29 17:55:30|13057.4|13056.4|13057.4|13056.4|13060.1|13059.1|13056.9|13055.9|102
1651254940000|2022-04-29 17:55:40|13057.5|13056.5|13056.4|13055.4|13057.9|13056.9|13055.3|13054.3|117
1651254950000|2022-04-29 17:55:50|13056.5|13055.5|13059.9|13058.9|13062.4|13061.4|13056.1|13055.1|97
1651254960000|2022-04-29 17:56:00|13060|13059|13055.9|13054.9|13061.4|13060.4|13055.9|13054.9|88
1651254970000|2022-04-29 17:56:10|13055.8|13054.8|13062|13061|13062.5|13061.5|13055.8|13054.8|105
1651254980000|2022-04-29 17:56:20|13061.9|13060.9|13058.5|13057.5|13063.5|13062.5|13058|13057|89
1651254990000|2022-04-29 17:56:30|13058.3|13057.3|13061|13060|13062|13061|13058.3|13057.3|83
1651255000000|2022-04-29 17:56:40|13060.8|13059.8|13062.1|13061.1|13062.8|13061.8|13060|13059|120
1651255010000|2022-04-29 17:56:50|13062|13061|13062.6|13061.6|13066.5|13065.5|13062|13061|151
1651255020000|2022-04-29 17:57:00|13062.5|13061.5|13066.1|13065.1|13066.1|13065.1|13060.5|13059.5|116
1651255030000|2022-04-29 17:57:10|13066.3|13065.3|13063.5|13062.5|13066.6|13065.6|13063.5|13062.5|78
1651255040000|2022-04-29 17:57:20|13063.6|13062.6|13061.4|13060.4|13063.9|13062.9|13060.6|13059.6|58
1651255050000|2022-04-29 17:57:30|13061.5|13060.5|13058.8|13057.8|13061.8|13060.8|13057.1|13056.1|113
1651255060000|2022-04-29 17:57:40|13058.9|13057.9|13059.8|13058.8|13060.6|13059.6|13058.3|13057.3|35
1651255070000|2022-04-29 17:57:50|13059.9|13058.9|13058.1|13057.1|13060.8|13059.8|13057.8|13056.8|52
1651255080000|2022-04-29 17:58:00|13058|13057|13056.6|13055.6|13058.1|13057.1|13053.8|13052.8|215
1651255090000|2022-04-29 17:58:10|13057.4|13056.4|13056.9|13055.9|13059.4|13058.4|13056|13055|78
1651255100000|2022-04-29 17:58:20|13057|13056|13057.9|13056.9|13060|13059|13057|13056|53
1651255110000|2022-04-29 17:58:30|13057.6|13056.6|13054.4|13053.4|13057.8|13056.8|13053.9|13052.9|98
1651255120000|2022-04-29 17:58:40|13054.3|13053.3|13056.3|13055.3|13058.1|13057.1|13054|13053|93
1651255130000|2022-04-29 17:58:50|13056.5|13055.5|13060|13059|13060.3|13059.3|13055.4|13054.4|58
1651255140000|2022-04-29 17:59:00|13060.1|13059.1|13059|13058|13062.8|13061.8|13059|13058|166
1651255150000|2022-04-29 17:59:10|13059.1|13058.1|13058|13057|13059.3|13058.3|13055.9|13054.9|71
1651255160000|2022-04-29 17:59:20|13056.9|13055.9|13058.5|13057.5|13059|13058|13056.3|13055.3|54
1651255170000|2022-04-29 17:59:30|13059|13058|13062.3|13061.3|13062.6|13061.6|13059|13058|73
1651255180000|2022-04-29 17:59:40|13062.4|13061.4|13059|13058|13063|13062|13058.5|13057.5|77
1651255190000|2022-04-29 17:59:50|13058.9|13057.9|13056.8|13055.8|13058.9|13057.9|13055.8|13054.8|64
1651255200000|2022-04-29 18:00:00|13056.6|13055.6|13062|13061|13062|13061|13056|13055|89
1651255210000|2022-04-29 18:00:10|13061.8|13060.8|13057.6|13056.6|13062.8|13061.8|13056.5|13055.5|59
1651255220000|2022-04-29 18:00:20|13057.5|13056.5|13050.6|13049.6|13058.3|13057.3|13049.9|13048.9|413
1651255230000|2022-04-29 18:00:30|13050|13049|13047.1|13046.1|13050.4|13049.4|13047.1|13046.1|300
1651255240000|2022-04-29 18:00:40|13047.3|13046.3|13045.9|13044.9|13048.9|13047.9|13045.1|13044.1|240
1651255250000|2022-04-29 18:00:50|13045.5|13044.5|13045|13044|13047.1|13046.1|13044.4|13043.4|145
1651255260000|2022-04-29 18:01:00|13044.9|13043.9|13042.5|13041.5|13045.3|13044.3|13041.6|13040.6|353
1651255270000|2022-04-29 18:01:10|13042.4|13041.4|13039.1|13038.1|13042.5|13041.5|13036.9|13035.9|383
1651255280000|2022-04-29 18:01:20|13039|13038|13043.1|13042.1|13044.5|13043.5|13038.8|13037.8|210
1651255290000|2022-04-29 18:01:30|13043.9|13042.9|13046.9|13045.9|13047.6|13046.6|13043.6|13042.6|189
1651255300000|2022-04-29 18:01:40|13047|13046|13047.8|13046.8|13050.1|13049.1|13046.8|13045.8|121
1651255310000|2022-04-29 18:01:50|13047.5|13046.5|13049.5|13048.5|13049.6|13048.6|13046.4|13045.4|141
1651255320000|2022-04-29 18:02:00|13049.4|13048.4|13052.9|13051.9|13052.9|13051.9|13048.3|13047.3|181
1651255330000|2022-04-29 18:02:10|13053.1|13052.1|13047.3|13046.3|13053.4|13052.4|13046.4|13045.4|199
1651255340000|2022-04-29 18:02:20|13047.8|13046.8|13051.8|13050.8|13051.8|13050.8|13047.3|13046.3|72
1651255350000|2022-04-29 18:02:30|13051.6|13050.6|13051.5|13050.5|13051.9|13050.9|13048.3|13047.3|71
1651255360000|2022-04-29 18:02:40|13051.3|13050.3|13049.1|13048.1|13052.6|13051.6|13047.9|13046.9|68
1651255370000|2022-04-29 18:02:50|13049|13048|13046|13045|13050|13049|13044.8|13043.8|113
1651255380000|2022-04-29 18:03:00|13045.8|13044.8|13050|13049|13050|13049|13045.5|13044.5|135
1651255390000|2022-04-29 18:03:10|13049.9|13048.9|13046.3|13045.3|13051|13050|13045.3|13044.3|135
1651255400000|2022-04-29 18:03:20|13046.4|13045.4|13048.5|13047.5|13049.6|13048.6|13045.8|13044.8|75
1651255410000|2022-04-29 18:03:30|13048.3|13047.3|13048.1|13047.1|13050.1|13049.1|13046.9|13045.9|93
1651255420000|2022-04-29 18:03:40|13048.4|13047.4|13050.5|13049.5|13050.5|13049.5|13046.5|13045.5|85
1651255430000|2022-04-29 18:03:50|13050.3|13049.3|13051.5|13050.5|13054.6|13053.6|13049.5|13048.5|197
1651255440000|2022-04-29 18:04:00|13051.3|13050.3|13047|13046|13052.3|13051.3|13047|13046|106
1651255450000|2022-04-29 18:04:10|13047.3|13046.3|13046.1|13045.1|13047.3|13046.3|13043.6|13042.6|141
1651255460000|2022-04-29 18:04:20|13046.3|13045.3|13046.3|13045.3|13048.6|13047.6|13044.8|13043.8|90
1651255470000|2022-04-29 18:04:30|13045.8|13044.8|13045|13044|13047.8|13046.8|13044.3|13043.3|80
1651255480000|2022-04-29 18:04:40|13045.3|13044.3|13046.9|13045.9|13048.3|13047.3|13042.6|13041.6|126
1651255490000|2022-04-29 18:04:50|13046.8|13045.8|13047.5|13046.5|13048.5|13047.5|13046.3|13045.3|60
1651255500000|2022-04-29 18:05:00|13047.8|13046.8|13047.8|13046.8|13048.8|13047.8|13044.5|13043.5|142
1651255510000|2022-04-29 18:05:10|13048.6|13047.6|13050|13049|13051.3|13050.3|13047.1|13046.1|94
1651255520000|2022-04-29 18:05:20|13049.8|13048.8|13042.1|13041.1|13049.8|13048.8|13041.8|13040.8|134
1651255530000|2022-04-29 18:05:30|13042.4|13041.4|13044.8|13043.8|13048.1|13047.1|13042.1|13041.1|117
1651255540000|2022-04-29 18:05:40|13044.6|13043.6|13045.3|13044.3|13046|13045|13042.6|13041.6|67
1651255550000|2022-04-29 18:05:50|13045|13044|13044.5|13043.5|13045.9|13044.9|13042.4|13041.4|138
1651255560000|2022-04-29 18:06:00|13044.4|13043.4|13045.5|13044.5|13046|13045|13042.4|13041.4|80
1651255570000|2022-04-29 18:06:10|13045.6|13044.6|13043.6|13042.6|13047.3|13046.3|13043.4|13042.4|104
1651255580000|2022-04-29 18:06:20|13043.8|13042.8|13040.8|13039.8|13045|13044|13040.6|13039.6|67
1651255590000|2022-04-29 18:06:30|13040.9|13039.9|13038.6|13037.6|13042|13041|13038.5|13037.5|123
1651255600000|2022-04-29 18:06:40|13038.4|13037.4|13037.4|13036.4|13040.4|13039.4|13037.4|13036.4|158
1651255610000|2022-04-29 18:06:50|13037.5|13036.5|13036.8|13035.8|13038.3|13037.3|13034.5|13033.5|254
1651255620000|2022-04-29 18:07:00|13036.9|13035.9|13038.5|13037.5|13039.3|13038.3|13035|13034|159
1651255630000|2022-04-29 18:07:10|13038.1|13037.1|13037|13036|13039.3|13038.3|13035.1|13034.1|98
1651255640000|2022-04-29 18:07:20|13036.8|13035.8|13040.5|13039.5|13040.6|13039.6|13035.8|13034.8|138
1651255650000|2022-04-29 18:07:30|13040.6|13039.6|13044.5|13043.5|13046.3|13045.3|13036.8|13035.8|251
1651255660000|2022-04-29 18:07:40|13044.4|13043.4|13043|13042|13045.6|13044.6|13042.5|13041.5|148
1651255670000|2022-04-29 18:07:50|13042.9|13041.9|13039.6|13038.6|13042.9|13041.9|13037.1|13036.1|107
1651255680000|2022-04-29 18:08:00|13039.8|13038.8|13040.1|13039.1|13044.3|13043.3|13039.5|13038.5|138
1651255690000|2022-04-29 18:08:10|13039.5|13038.5|13039.3|13038.3|13040.6|13039.6|13035.4|13034.4|121
1651255700000|2022-04-29 18:08:20|13039.1|13038.1|13041.5|13040.5|13042|13041|13039.1|13038.1|62
1651255710000|2022-04-29 18:08:30|13041.6|13040.6|13043.1|13042.1|13043.3|13042.3|13040.3|13039.3|96
1651255720000|2022-04-29 18:08:40|13043|13042|13041.3|13040.3|13043|13042|13038.3|13037.3|88
1651255730000|2022-04-29 18:08:50|13041.1|13040.1|13039.3|13038.3|13041.4|13040.4|13038.5|13037.5|66
1651255740000|2022-04-29 18:09:00|13039.4|13038.4|13039.1|13038.1|13043|13042|13037.4|13036.4|178
1651255750000|2022-04-29 18:09:10|13039.3|13038.3|13039.8|13038.8|13040.1|13039.1|13037.4|13036.4|53
1651255760000|2022-04-29 18:09:20|13039.9|13038.9|13040.1|13039.1|13041|13040|13038.4|13037.4|51
1651255770000|2022-04-29 18:09:30|13039.6|13038.6|13034.5|13033.5|13040.1|13039.1|13034.5|13033.5|186
1651255780000|2022-04-29 18:09:40|13034.6|13033.6|13032.5|13031.5|13036.4|13035.4|13032.4|13031.4|214
1651255790000|2022-04-29 18:09:50|13032.4|13031.4|13031.4|13030.4|13034.4|13033.4|13030.9|13029.9|178
1651255800000|2022-04-29 18:10:00|13031.1|13030.1|13031.3|13030.3|13032.6|13031.6|13031|13030|203
1651255810000|2022-04-29 18:10:10|13031.4|13030.4|13023.9|13022.9|13031.4|13030.4|13023.6|13022.6|503
1651255820000|2022-04-29 18:10:20|13023.8|13022.8|13024.6|13023.6|13025.6|13024.6|13019.6|13018.6|516
1651255830000|2022-04-29 18:10:30|13024.8|13023.8|13031.5|13030.5|13033.1|13032.1|13024.6|13023.6|253
1651255840000|2022-04-29 18:10:40|13031.4|13030.4|13028.3|13027.3|13033.3|13032.3|13026.6|13025.6|208
1651255850000|2022-04-29 18:10:50|13028.1|13027.1|13031.8|13030.8|13031.8|13030.8|13027.6|13026.6|168
1651255860000|2022-04-29 18:11:00|13032.4|13031.4|13037.4|13036.4|13037.5|13036.5|13031.5|13030.5|243
1651255870000|2022-04-29 18:11:10|13037.5|13036.5|13040|13039|13046.3|13045.3|13035.6|13034.6|447
1651255880000|2022-04-29 18:11:20|13040.1|13039.1|13033.9|13032.9|13040.4|13039.4|13033.4|13032.4|166
1651255890000|2022-04-29 18:11:30|13034|13033|13037.8|13036.8|13039.6|13038.6|13033.5|13032.5|114
1651255900000|2022-04-29 18:11:40|13038.4|13037.4|13039.3|13038.3|13041.8|13040.8|13037|13036|136
1651255910000|2022-04-29 18:11:50|13039.1|13038.1|13039.6|13038.6|13042.3|13041.3|13038.4|13037.4|92
1651255920000|2022-04-29 18:12:00|13039.8|13038.8|13040|13039|13041.5|13040.5|13036.8|13035.8|102
1651255930000|2022-04-29 18:12:10|13040.1|13039.1|13036|13035|13040.1|13039.1|13035.8|13034.8|152
1651255940000|2022-04-29 18:12:20|13036.3|13035.3|13036.8|13035.8|13038.3|13037.3|13033.8|13032.8|106
1651255950000|2022-04-29 18:12:30|13036.6|13035.6|13038.4|13037.4|13039.5|13038.5|13035|13034|107
1651255960000|2022-04-29 18:12:40|13038.5|13037.5|13034.6|13033.6|13039.8|13038.8|13034.4|13033.4|86
1651255970000|2022-04-29 18:12:50|13034.5|13033.5|13035.3|13034.3|13036|13035|13033.5|13032.5|81
1651255980000|2022-04-29 18:13:00|13035.6|13034.6|13036.4|13035.4|13039.8|13038.8|13035.6|13034.6|166
1651255990000|2022-04-29 18:13:10|13036.1|13035.1|13037.5|13036.5|13038.5|13037.5|13034.4|13033.4|81
1651256000000|2022-04-29 18:13:20|13037.8|13036.8|13034|13033|13037.9|13036.9|13032.1|13031.1|120
1651256010000|2022-04-29 18:13:30|13033.9|13032.9|13037.4|13036.4|13038.3|13037.3|13032.4|13031.4|70
1651256020000|2022-04-29 18:13:40|13037.5|13036.5|13035.8|13034.8|13039.4|13038.4|13034.5|13033.5|71
1651256030000|2022-04-29 18:13:50|13035.6|13034.6|13032.9|13031.9|13036.3|13035.3|13030.5|13029.5|94
1651256040000|2022-04-29 18:14:00|13033|13032|13038.5|13037.5|13039|13038|13032.3|13031.3|88
1651256050000|2022-04-29 18:14:10|13038|13037|13038.5|13037.5|13038.8|13037.8|13035.6|13034.6|52
1651256060000|2022-04-29 18:14:20|13038.6|13037.6|13041.5|13040.5|13041.9|13040.9|13038.3|13037.3|78
1651256070000|2022-04-29 18:14:30|13041.6|13040.6|13039.3|13038.3|13042.9|13041.9|13039.3|13038.3|129
1651256080000|2022-04-29 18:14:40|13039.4|13038.4|13042.3|13041.3|13043.3|13042.3|13037.8|13036.8|75
1651256090000|2022-04-29 18:14:50|13042.1|13041.1|13043.4|13042.4|13045.1|13044.1|13040.8|13039.8|187
1651256100000|2022-04-29 18:15:00|13043.5|13042.5|13056.5|13055.5|13061.8|13060.8|13042|13041|666
1651256110000|2022-04-29 18:15:10|13056.3|13055.3|13042.6|13041.6|13056.5|13055.5|13042.6|13041.6|256
1651256120000|2022-04-29 18:15:20|13043|13042|13049.4|13048.4|13050.3|13049.3|13041.4|13040.4|219
1651256130000|2022-04-29 18:15:30|13048.8|13047.8|13049|13048|13049.8|13048.8|13047.5|13046.5|113
1651256140000|2022-04-29 18:15:40|13049.1|13048.1|13052.9|13051.9|13052.9|13051.9|13046|13045|194
1651256150000|2022-04-29 18:15:50|13052.5|13051.5|13058.1|13057.1|13058.6|13057.6|13050.4|13049.4|164
1651256160000|2022-04-29 18:16:00|13058.3|13057.3|13057.3|13056.3|13058.6|13057.6|13052.8|13051.8|160
1651256170000|2022-04-29 18:16:10|13057|13056|13064.8|13063.8|13067.5|13066.5|13055.1|13054.1|485
1651256180000|2022-04-29 18:16:20|13064.5|13063.5|13070.6|13069.6|13073.3|13072.3|13062.8|13061.8|402
1651256190000|2022-04-29 18:16:30|13070.8|13069.8|13074|13073|13074.6|13073.6|13069|13068|197
1651256200000|2022-04-29 18:16:40|13073.8|13072.8|13074|13073|13074.6|13073.6|13069.1|13068.1|231
1651256210000|2022-04-29 18:16:50|13074.3|13073.3|13065.5|13064.5|13074.5|13073.5|13065.3|13064.3|156
1651256220000|2022-04-29 18:17:00|13065.3|13064.3|13065.3|13064.3|13072.3|13071.3|13064.8|13063.8|217
1651256230000|2022-04-29 18:17:10|13064.6|13063.6|13053.6|13052.6|13066.3|13065.3|13053.1|13052.1|254
1651256240000|2022-04-29 18:17:20|13053.8|13052.8|13043.3|13042.3|13054.1|13053.1|13041.5|13040.5|460
1651256250000|2022-04-29 18:17:30|13044|13043|13041.8|13040.8|13046.5|13045.5|13040.4|13039.4|207
1651256260000|2022-04-29 18:17:40|13042|13041|13044.3|13043.3|13046.8|13045.8|13042|13041|124
1651256270000|2022-04-29 18:17:50|13044.4|13043.4|13044.3|13043.3|13049.8|13048.8|13044.3|13043.3|117
1651256280000|2022-04-29 18:18:00|13045|13044|13038.8|13037.8|13045.3|13044.3|13037|13036|230
1651256290000|2022-04-29 18:18:10|13039|13038|13041.6|13040.6|13042|13041|13038|13037|87
1651256300000|2022-04-29 18:18:20|13041.9|13040.9|13042.4|13041.4|13045|13044|13041.3|13040.3|82
1651256310000|2022-04-29 18:18:30|13042|13041|13042.4|13041.4|13046.3|13045.3|13041.5|13040.5|66
1651256320000|2022-04-29 18:18:40|13042.3|13041.3|13042.6|13041.6|13043.3|13042.3|13040.6|13039.6|68
1651256330000|2022-04-29 18:18:50|13042.5|13041.5|13041.6|13040.6|13043.9|13042.9|13040.9|13039.9|91
1651256340000|2022-04-29 18:19:00|13040.8|13039.8|13040|13039|13045.4|13044.4|13039.6|13038.6|125
1651256350000|2022-04-29 18:19:10|13040.3|13039.3|13042.5|13041.5|13044.5|13043.5|13039.5|13038.5|92
1651256360000|2022-04-29 18:19:20|13042.6|13041.6|13041.3|13040.3|13046.3|13045.3|13041.3|13040.3|120
1651256370000|2022-04-29 18:19:30|13041.6|13040.6|13041.8|13040.8|13044.1|13043.1|13041.5|13040.5|51
1651256380000|2022-04-29 18:19:40|13041.9|13040.9|13042.5|13041.5|13043.3|13042.3|13039.5|13038.5|76
1651256390000|2022-04-29 18:19:50|13043|13042|13044.3|13043.3|13046.6|13045.6|13041.1|13040.1|130
1651256400000|2022-04-29 18:20:00|13044.8|13043.8|13037.5|13036.5|13046.3|13045.3|13036.5|13035.5|213
1651256410000|2022-04-29 18:20:10|13037.4|13036.4|13034.5|13033.5|13038.8|13037.8|13033.5|13032.5|183
1651256420000|2022-04-29 18:20:20|13034.6|13033.6|13034.3|13033.3|13036.8|13035.8|13033.1|13032.1|264
1651256430000|2022-04-29 18:20:30|13034.5|13033.5|13032.8|13031.8|13036.3|13035.3|13032.5|13031.5|107
1651256440000|2022-04-29 18:20:40|13032.9|13031.9|13035.5|13034.5|13037|13036|13031.5|13030.5|125
1651256450000|2022-04-29 18:20:50|13034.8|13033.8|13033|13032|13035.3|13034.3|13032.3|13031.3|51
1651256460000|2022-04-29 18:21:00|13033.5|13032.5|13030.6|13029.6|13036|13035|13030.5|13029.5|166
1651256470000|2022-04-29 18:21:10|13030.8|13029.8|13026.3|13025.3|13031.5|13030.5|13024.8|13023.8|268
1651256480000|2022-04-29 18:21:20|13025.5|13024.5|13025.5|13024.5|13027.3|13026.3|13023.3|13022.3|240
1651256490000|2022-04-29 18:21:30|13025.3|13024.3|13029|13028|13029.6|13028.6|13024.6|13023.6|144
1651256500000|2022-04-29 18:21:40|13028.3|13027.3|13026.4|13025.4|13028.3|13027.3|13025.3|13024.3|101
1651256510000|2022-04-29 18:21:50|13026.8|13025.8|13026.1|13025.1|13028.1|13027.1|13025|13024|106
1651256520000|2022-04-29 18:22:00|13026|13025|13029|13028|13029.9|13028.9|13024.3|13023.3|161
1651256530000|2022-04-29 18:22:10|13028.9|13027.9|13023|13022|13029.3|13028.3|13022.6|13021.6|113
1651256540000|2022-04-29 18:22:20|13024.3|13023.3|13025.3|13024.3|13025.3|13024.3|13021.6|13020.6|187
1651256550000|2022-04-29 18:22:30|13025|13024|13025|13024|13025.3|13024.3|13021.8|13020.8|100
1651256560000|2022-04-29 18:22:40|13025.3|13024.3|13024.1|13023.1|13028.3|13027.3|13024.1|13023.1|147
1651256570000|2022-04-29 18:22:50|13024|13023|13025|13024|13027|13026|13023.8|13022.8|95
1651256580000|2022-04-29 18:23:00|13024.6|13023.6|13023.1|13022.1|13025.5|13024.5|13022.3|13021.3|104
1651256590000|2022-04-29 18:23:10|13023.3|13022.3|13020|13019|13024.8|13023.8|13018.5|13017.5|280
1651256600000|2022-04-29 18:23:20|13020.3|13019.3|13021.3|13020.3|13022.5|13021.5|13019.5|13018.5|122
1651256610000|2022-04-29 18:23:30|13021.1|13020.1|13022.1|13021.1|13024.9|13023.9|13021|13020|153
1651256620000|2022-04-29 18:23:40|13021.1|13020.1|13017.9|13016.9|13021.4|13020.4|13017.1|13016.1|234
1651256630000|2022-04-29 18:23:50|13018.1|13017.1|13017.5|13016.5|13019|13018|13016.4|13015.4|128
1651256640000|2022-04-29 18:24:00|13017.3|13016.3|13016.8|13015.8|13018.9|13017.9|13016.3|13015.3|201
1651256650000|2022-04-29 18:24:10|13017|13016|13016.8|13015.8|13020.1|13019.1|13016.4|13015.4|108
1651256660000|2022-04-29 18:24:20|13016.9|13015.9|13015.5|13014.5|13017.8|13016.8|13014.8|13013.8|126
1651256670000|2022-04-29 18:24:30|13015.6|13014.6|13019.3|13018.3|13019.3|13018.3|13015.4|13014.4|83
1651256680000|2022-04-29 18:24:40|13019.4|13018.4|13016.8|13015.8|13020.1|13019.1|13015.8|13014.8|175
1651256690000|2022-04-29 18:24:50|13017|13016|13021.1|13020.1|13021.1|13020.1|13016.8|13015.8|83
1651256700000|2022-04-29 18:25:00|13021|13020|13021.9|13020.9|13022.4|13021.4|13018.6|13017.6|188
1651256710000|2022-04-29 18:25:10|13022.1|13021.1|13027.4|13026.4|13027.4|13026.4|13020.5|13019.5|186
1651256720000|2022-04-29 18:25:20|13027.5|13026.5|13027.3|13026.3|13027.5|13026.5|13024.1|13023.1|152
1651256730000|2022-04-29 18:25:30|13027.5|13026.5|13024.3|13023.3|13027.5|13026.5|13023.4|13022.4|125
1651256740000|2022-04-29 18:25:40|13024.1|13023.1|13019.3|13018.3|13024.4|13023.4|13018.1|13017.1|126
1651256750000|2022-04-29 18:25:50|13019|13018|13019.1|13018.1|13020.4|13019.4|13017|13016|176
1651256760000|2022-04-29 18:26:00|13019.3|13018.3|13024.1|13023.1|13024.5|13023.5|13018.9|13017.9|153
1651256770000|2022-04-29 18:26:10|13024.3|13023.3|13025|13024|13025.1|13024.1|13020.1|13019.1|76
1651256780000|2022-04-29 18:26:20|13025.8|13024.8|13022.9|13021.9|13026.1|13025.1|13022.4|13021.4|93
1651256790000|2022-04-29 18:26:30|13022.8|13021.8|13023|13022|13025.8|13024.8|13022.6|13021.6|86
1651256800000|2022-04-29 18:26:40|13023.1|13022.1|13024.3|13023.3|13024.6|13023.6|13021.8|13020.8|75
1651256810000|2022-04-29 18:26:50|13024.1|13023.1|13024.6|13023.6|13024.6|13023.6|13021.6|13020.6|81
1651256820000|2022-04-29 18:27:00|13024.4|13023.4|13025.4|13024.4|13028.4|13027.4|13022.6|13021.6|179
1651256830000|2022-04-29 18:27:10|13025|13024|13023.1|13022.1|13027.9|13026.9|13022.6|13021.6|95
1651256840000|2022-04-29 18:27:20|13023.3|13022.3|13021.6|13020.6|13025|13024|13020.1|13019.1|95
1651256850000|2022-04-29 18:27:30|13021|13020|13021.8|13020.8|13023.6|13022.6|13019.9|13018.9|58
1651256860000|2022-04-29 18:27:40|13021.9|13020.9|13025.1|13024.1|13026.6|13025.6|13021.5|13020.5|60
1651256870000|2022-04-29 18:27:50|13025.8|13024.8|13028.3|13027.3|13028.3|13027.3|13024.6|13023.6|146
1651256880000|2022-04-29 18:28:00|13028|13027|13027.8|13026.8|13030.5|13029.5|13024.4|13023.4|269
1651256890000|2022-04-29 18:28:10|13028|13027|13022.8|13021.8|13030.5|13029.5|13022.8|13021.8|116
1651256900000|2022-04-29 18:28:20|13023.4|13022.4|13025.8|13024.8|13026.3|13025.3|13023.3|13022.3|55
1651256910000|2022-04-29 18:28:30|13025.4|13024.4|13025.8|13024.8|13027.3|13026.3|13024.5|13023.5|45
1651256920000|2022-04-29 18:28:40|13025.9|13024.9|13023.8|13022.8|13028.6|13027.6|13023.3|13022.3|67
1651256930000|2022-04-29 18:28:50|13023.9|13022.9|13022.9|13021.9|13025.3|13024.3|13022.8|13021.8|53
1651256940000|2022-04-29 18:29:00|13023.1|13022.1|13020.1|13019.1|13024.5|13023.5|13018.3|13017.3|222
1651256950000|2022-04-29 18:29:10|13020|13019|13024.9|13023.9|13027.6|13026.6|13019|13018|119
1651256960000|2022-04-29 18:29:20|13025.1|13024.1|13027.8|13026.8|13029.3|13028.3|13023.4|13022.4|95
1651256970000|2022-04-29 18:29:30|13027.6|13026.6|13024.5|13023.5|13028.6|13027.6|13023.3|13022.3|76
1651256980000|2022-04-29 18:29:40|13024.6|13023.6|13024.6|13023.6|13027.9|13026.9|13024.5|13023.5|78
1651256990000|2022-04-29 18:29:50|13024.5|13023.5|13020.6|13019.6|13024.6|13023.6|13020|13019|142
1651257000000|2022-04-29 18:30:00|13020.3|13019.3|13017.8|13016.8|13020.3|13019.3|13016.9|13015.9|244
1651257010000|2022-04-29 18:30:10|13018|13017|13019|13018|13022.4|13021.4|13017.9|13016.9|137
1651257020000|2022-04-29 18:30:20|13019.1|13018.1|13017.8|13016.8|13019.1|13018.1|13016.8|13015.8|131
1651257030000|2022-04-29 18:30:30|13017.6|13016.6|13018.8|13017.8|13020.3|13019.3|13016.8|13015.8|118
1651257040000|2022-04-29 18:30:40|13019.1|13018.1|13024|13023|13024.6|13023.6|13017.9|13016.9|167
1651257050000|2022-04-29 18:30:50|13024.1|13023.1|13018.5|13017.5|13024.5|13023.5|13018.5|13017.5|69
1651257060000|2022-04-29 18:31:00|13018.4|13017.4|13022.5|13021.5|13022.5|13021.5|13016.8|13015.8|86
1651257070000|2022-04-29 18:31:10|13022.6|13021.6|13025|13024|13025.8|13024.8|13021|13020|111
1651257080000|2022-04-29 18:31:20|13024.9|13023.9|13017.8|13016.8|13025.8|13024.8|13017.6|13016.6|104
1651257090000|2022-04-29 18:31:30|13017.9|13016.9|13016.5|13015.5|13018.1|13017.1|13015.5|13014.5|145
1651257100000|2022-04-29 18:31:40|13016.8|13015.8|13017|13016|13018|13017|13016.4|13015.4|99
1651257110000|2022-04-29 18:31:50|13017.1|13016.1|13016.5|13015.5|13018.4|13017.4|13015.6|13014.6|92
1651257120000|2022-04-29 18:32:00|13016.4|13015.4|13014.6|13013.6|13018|13017|13014.6|13013.6|125
1651257130000|2022-04-29 18:32:10|13014.1|13013.1|13011.3|13010.3|13014.1|13013.1|13010.8|13009.8|368
1651257140000|2022-04-29 18:32:20|13011.5|13010.5|13015.3|13014.3|13015.9|13014.9|13011.1|13010.1|173
1651257150000|2022-04-29 18:32:30|13015.5|13014.5|13018|13017|13020.3|13019.3|13015|13014|226
1651257160000|2022-04-29 18:32:40|13018.1|13017.1|13026.5|13025.5|13026.5|13025.5|13017.9|13016.9|264
1651257170000|2022-04-29 18:32:50|13026.4|13025.4|13035|13034|13036.3|13035.3|13025.9|13024.9|419
1651257180000|2022-04-29 18:33:00|13035.1|13034.1|13029|13028|13038.9|13037.9|13028.4|13027.4|344
1651257190000|2022-04-29 18:33:10|13029.3|13028.3|13028.5|13027.5|13035.5|13034.5|13028.3|13027.3|193
1651257200000|2022-04-29 18:33:20|13028.6|13027.6|13022.3|13021.3|13029.8|13028.8|13022|13021|150
1651257210000|2022-04-29 18:33:30|13022|13021|13020.5|13019.5|13024.3|13023.3|13020|13019|121
1651257220000|2022-04-29 18:33:40|13019.9|13018.9|13014.8|13013.8|13020.4|13019.4|13013.8|13012.8|274
1651257230000|2022-04-29 18:33:50|13014.5|13013.5|13020.3|13019.3|13020.9|13019.9|13014.4|13013.4|145
1651257240000|2022-04-29 18:34:00|13020.4|13019.4|13016.5|13015.5|13020.4|13019.4|13015.4|13014.4|155
1651257250000|2022-04-29 18:34:10|13016.4|13015.4|13017.3|13016.3|13018|13017|13014|13013|115
1651257260000|2022-04-29 18:34:20|13017.4|13016.4|13022|13021|13023.8|13022.8|13015.3|13014.3|75
1651257270000|2022-04-29 18:34:30|13022.1|13021.1|13017.8|13016.8|13022.1|13021.1|13016|13015|215
1651257280000|2022-04-29 18:34:40|13017.6|13016.6|13017.9|13016.9|13022.1|13021.1|13015.6|13014.6|153
1651257290000|2022-04-29 18:34:50|13018|13017|13016.5|13015.5|13019.8|13018.8|13016.1|13015.1|61
1651257300000|2022-04-29 18:35:00|13016.6|13015.6|13016.4|13015.4|13018.1|13017.1|13014|13013|87
1651257310000|2022-04-29 18:35:10|13016.6|13015.6|13015.3|13014.3|13019.6|13018.6|13014.5|13013.5|199
1651257320000|2022-04-29 18:35:20|13015.1|13014.1|13018.6|13017.6|13019.3|13018.3|13015.1|13014.1|93
1651257330000|2022-04-29 18:35:30|13019|13018|13023.8|13022.8|13026.1|13025.1|13018.6|13017.6|213
1651257340000|2022-04-29 18:35:40|13023.5|13022.5|13020.6|13019.6|13026.5|13025.5|13019.8|13018.8|141
1651257350000|2022-04-29 18:35:50|13020.9|13019.9|13017.3|13016.3|13023.8|13022.8|13017|13016|151
1651257360000|2022-04-29 18:36:00|13016.8|13015.8|13015.4|13014.4|13017.9|13016.9|13015|13014|75
1651257370000|2022-04-29 18:36:10|13015.3|13014.3|13014|13013|13015.4|13014.4|13008.6|13007.6|634
1651257380000|2022-04-29 18:36:20|13013.8|13012.8|13012.6|13011.6|13014.8|13013.8|13010.9|13009.9|134
1651257390000|2022-04-29 18:36:30|13012.5|13011.5|13012.1|13011.1|13013.8|13012.8|13009.8|13008.8|131
1651257400000|2022-04-29 18:36:40|13012.3|13011.3|13009.5|13008.5|13012.8|13011.8|13008.4|13007.4|154
1651257410000|2022-04-29 18:36:50|13009.4|13008.4|13009.3|13008.3|13011.3|13010.3|13008.1|13007.1|108
1651257420000|2022-04-29 18:37:00|13009.1|13008.1|13009.9|13008.9|13010.9|13009.9|13005.9|13004.9|199
1651257430000|2022-04-29 18:37:10|13009.6|13008.6|13007.1|13006.1|13009.8|13008.8|13006.9|13005.9|78
1651257440000|2022-04-29 18:37:20|13006.8|13005.8|13004.3|13003.3|13006.9|13005.9|13004.3|13003.3|174
1651257450000|2022-04-29 18:37:30|13004.1|13003.1|13005.9|13004.9|13007.5|13006.5|13003.9|13002.9|188
1651257460000|2022-04-29 18:37:40|13005.6|13004.6|13005.5|13004.5|13006.5|13005.5|13004.6|13003.6|115
1651257470000|2022-04-29 18:37:50|13005.8|13004.8|13004.8|13003.8|13006.8|13005.8|13004.5|13003.5|99
1651257480000|2022-04-29 18:38:00|13004.4|13003.4|13002.5|13001.5|13004.4|13003.4|12999.1|12998.1|397
1651257490000|2022-04-29 18:38:10|13002.4|13001.4|12995.6|12994.6|13002.9|13001.9|12994.9|12993.9|427
1651257500000|2022-04-29 18:38:20|12995.8|12994.8|12996.4|12995.4|12996.4|12995.4|12993.4|12992.4|229
1651257510000|2022-04-29 18:38:30|12996.3|12995.3|12998|12997|13001.1|13000.1|12996.3|12995.3|275
1651257520000|2022-04-29 18:38:40|12997.9|12996.9|12994.4|12993.4|12998.4|12997.4|12994.4|12993.4|177
1651257530000|2022-04-29 18:38:50|12994.3|12993.3|12995|12994|12996.8|12995.8|12994.1|12993.1|110
1651257540000|2022-04-29 18:39:00|12995.4|12994.4|12994.3|12993.3|12996.5|12995.5|12992.8|12991.8|206
1651257550000|2022-04-29 18:39:10|12994.4|12993.4|12995.5|12994.5|12997.9|12996.9|12994.3|12993.3|149
1651257560000|2022-04-29 18:39:20|12995.6|12994.6|12993.9|12992.9|12996.8|12995.8|12993|12992|114
1651257570000|2022-04-29 18:39:30|12994|12993|12993.5|12992.5|12995.6|12994.6|12992.3|12991.3|137
1651257580000|2022-04-29 18:39:40|12993.6|12992.6|12993.4|12992.4|12994.6|12993.6|12992.3|12991.3|66
1651257590000|2022-04-29 18:39:50|12993.3|12992.3|12992.5|12991.5|12994.6|12993.6|12990.4|12989.4|133
1651257600000|2022-04-29 18:40:00|12992.6|12991.6|12994.3|12993.3|12996.4|12995.4|12990.6|12989.6|240
1651257610000|2022-04-29 18:40:10|12994.4|12993.4|12999.9|12998.9|13000.6|12999.6|12994.4|12993.4|177
1651257620000|2022-04-29 18:40:20|13000|12999|12997.9|12996.9|13000.5|12999.5|12994.8|12993.8|137
1651257630000|2022-04-29 18:40:30|12998|12997|12996.5|12995.5|12998.5|12997.5|12996.4|12995.4|71
1651257640000|2022-04-29 18:40:40|12996.8|12995.8|12996.3|12995.3|13000.9|12999.9|12995.4|12994.4|114
1651257650000|2022-04-29 18:40:50|12996.1|12995.1|12998.8|12997.8|13000.1|12999.1|12995.5|12994.5|179
1651257660000|2022-04-29 18:41:00|12998.9|12997.9|13001.8|13000.8|13003.5|13002.5|12998|12997|188
1651257670000|2022-04-29 18:41:10|13002|13001|13002.8|13001.8|13002.9|13001.9|12998.6|12997.6|128
1651257680000|2022-04-29 18:41:20|13002.6|13001.6|12998.6|12997.6|13002.8|13001.8|12997.1|12996.1|139
1651257690000|2022-04-29 18:41:30|12998.4|12997.4|12997.8|12996.8|12999.4|12998.4|12996.3|12995.3|114
1651257700000|2022-04-29 18:41:40|12998|12997|12998.1|12997.1|13000.5|12999.5|12997.4|12996.4|66
1651257710000|2022-04-29 18:41:50|12998.3|12997.3|12998.9|12997.9|12999.4|12998.4|12997.1|12996.1|66
1651257720000|2022-04-29 18:42:00|12999|12998|12992.5|12991.5|12999.5|12998.5|12992.5|12991.5|230
1651257730000|2022-04-29 18:42:10|12992.3|12991.3|12992.3|12991.3|12994|12993|12990.9|12989.9|181
1651257740000|2022-04-29 18:42:20|12992.5|12991.5|12995.9|12994.9|12996.8|12995.8|12990.4|12989.4|155
1651257750000|2022-04-29 18:42:30|12996.9|12995.9|12993.4|12992.4|12999.8|12998.8|12992.1|12991.1|130
1651257760000|2022-04-29 18:42:40|12993.1|12992.1|12993.3|12992.3|12997.5|12996.5|12992.9|12991.9|103
1651257770000|2022-04-29 18:42:50|12993.1|12992.1|12993.4|12992.4|12995.6|12994.6|12992.5|12991.5|76
1651257780000|2022-04-29 18:43:00|12993.5|12992.5|12993.1|12992.1|12998|12997|12993|12992|211
1651257790000|2022-04-29 18:43:10|12992.9|12991.9|12994.4|12993.4|12996.8|12995.8|12992.5|12991.5|73
1651257800000|2022-04-29 18:43:20|12994.8|12993.8|12998.4|12997.4|12998.9|12997.9|12994.8|12993.8|128
1651257810000|2022-04-29 18:43:30|12998.5|12997.5|12999.1|12998.1|13000.4|12999.4|12995.8|12994.8|123
1651257820000|2022-04-29 18:43:40|12998.9|12997.9|12997.8|12996.8|13000.5|12999.5|12997.4|12996.4|124
1651257830000|2022-04-29 18:43:50|12997.9|12996.9|12995|12994|12997.9|12996.9|12995|12994|100
1651257840000|2022-04-29 18:44:00|12994.9|12993.9|12997.1|12996.1|13000.3|12999.3|12993.9|12992.9|123
1651257850000|2022-04-29 18:44:10|12996.8|12995.8|12994.8|12993.8|12996.8|12995.8|12993.1|12992.1|97
1651257860000|2022-04-29 18:44:20|12995.3|12994.3|12996.9|12995.9|12999.1|12998.1|12995.3|12994.3|61
1651257870000|2022-04-29 18:44:30|12996|12995|12996.1|12995.1|12998.8|12997.8|12994.6|12993.6|75
1651257880000|2022-04-29 18:44:40|12996.6|12995.6|12998.5|12997.5|12998.5|12997.5|12996|12995|64
1651257890000|2022-04-29 18:44:50|12998.6|12997.6|13003.4|13002.4|13004.1|13003.1|12996.9|12995.9|159
1651257900000|2022-04-29 18:45:00|13003.5|13002.5|12996.9|12995.9|13004.8|13003.8|12995.8|12994.8|275
1651257910000|2022-04-29 18:45:10|12997|12996|12996.3|12995.3|12998.4|12997.4|12995|12994|133
1651257920000|2022-04-29 18:45:20|12996.5|12995.5|12996.1|12995.1|12998.9|12997.9|12995|12994|104
1651257930000|2022-04-29 18:45:30|12996.3|12995.3|12994|12993|12996.4|12995.4|12993.9|12992.9|83
1651257940000|2022-04-29 18:45:40|12994.1|12993.1|12992|12991|12994.4|12993.4|12990.6|12989.6|166
1651257950000|2022-04-29 18:45:50|12992.1|12991.1|12994.6|12993.6|12996.1|12995.1|12991.5|12990.5|124
1651257960000|2022-04-29 18:46:00|12994.8|12993.8|12994.3|12993.3|12995.5|12994.5|12991.1|12990.1|180
1651257970000|2022-04-29 18:46:10|12994.4|12993.4|12994.5|12993.5|12996.4|12995.4|12992.3|12991.3|93
1651257980000|2022-04-29 18:46:20|12994.6|12993.6|12994.3|12993.3|12996.1|12995.1|12993.3|12992.3|97
1651257990000|2022-04-29 18:46:30|12995.1|12994.1|12992.9|12991.9|12997.1|12996.1|12992.5|12991.5|140
1651258000000|2022-04-29 18:46:40|12992.4|12991.4|12986.4|12985.4|12992.6|12991.6|12986.4|12985.4|335
1651258010000|2022-04-29 18:46:50|12986.3|12985.3|12985.3|12984.3|12988|12987|12984.6|12983.6|306
1651258020000|2022-04-29 18:47:00|12985.1|12984.1|12982.5|12981.5|12985.9|12984.9|12980.1|12979.1|880
1651258030000|2022-04-29 18:47:10|12982.9|12981.9|12978.4|12977.4|12983.4|12982.4|12977.9|12976.9|611
1651258040000|2022-04-29 18:47:20|12978.5|12977.5|12981|12980|12981.9|12980.9|12977.9|12976.9|243
1651258050000|2022-04-29 18:47:30|12981.1|12980.1|12981.1|12980.1|12984|12983|12980.6|12979.6|283
1651258060000|2022-04-29 18:47:40|12981.8|12980.8|12979.3|12978.3|12982.6|12981.6|12979.3|12978.3|141
1651258070000|2022-04-29 18:47:50|12979.4|12978.4|12979.8|12978.8|12980.9|12979.9|12979.4|12978.4|64
1651258080000|2022-04-29 18:48:00|12979.9|12978.9|12980.4|12979.4|12981.5|12980.5|12977.4|12976.4|250
1651258090000|2022-04-29 18:48:10|12980.1|12979.1|12979.4|12978.4|12982.1|12981.1|12979.4|12978.4|117
1651258100000|2022-04-29 18:48:20|12979.3|12978.3|12978.4|12977.4|12981.1|12980.1|12978|12977|94
1651258110000|2022-04-29 18:48:30|12978.1|12977.1|12979.4|12978.4|12979.9|12978.9|12978.1|12977.1|192
1651258120000|2022-04-29 18:48:40|12979.1|12978.1|12979.1|12978.1|12979.6|12978.6|12975.5|12974.5|175
1651258130000|2022-04-29 18:48:50|12979|12978|12978.6|12977.6|12979|12978|12975.9|12974.9|117
1651258140000|2022-04-29 18:49:00|12979.1|12978.1|12986.5|12985.5|12987.1|12986.1|12978.6|12977.6|400
1651258150000|2022-04-29 18:49:10|12986.3|12985.3|12983.5|12982.5|12990.6|12989.6|12982.9|12981.9|373
1651258160000|2022-04-29 18:49:20|12983.4|12982.4|12980.3|12979.3|12984.5|12983.5|12980.1|12979.1|103
1651258170000|2022-04-29 18:49:30|12980.5|12979.5|12978.9|12977.9|12982.1|12981.1|12978.8|12977.8|153
1651258180000|2022-04-29 18:49:40|12978.8|12977.8|12978.4|12977.4|12980.4|12979.4|12976.1|12975.1|325
1651258190000|2022-04-29 18:49:50|12976.8|12975.8|12976|12975|12977.6|12976.6|12975.1|12974.1|282
1651258200000|2022-04-29 18:50:00|12975.9|12974.9|12978.3|12977.3|12980.1|12979.1|12975.6|12974.6|260
1651258210000|2022-04-29 18:50:10|12978.8|12977.8|12977.8|12976.8|12979.9|12978.9|12977.4|12976.4|191
1651258220000|2022-04-29 18:50:20|12977.5|12976.5|12978|12977|12978|12977|12975.5|12974.5|103
1651258230000|2022-04-29 18:50:30|12977.9|12976.9|12975.3|12974.3|12979|12978|12975.3|12974.3|88
1651258240000|2022-04-29 18:50:40|12975.4|12974.4|12974.3|12973.3|12975.4|12974.4|12973.6|12972.6|126
1651258250000|2022-04-29 18:50:50|12974.1|12973.1|12974|12973|12975.5|12974.5|12973.3|12972.3|101
1651258260000|2022-04-29 18:51:00|12973.3|12972.3|12976.4|12975.4|12978.1|12977.1|12972.4|12971.4|205
1651258270000|2022-04-29 18:51:10|12978|12977|12983.1|12982.1|12983.1|12982.1|12977.3|12976.3|319
1651258280000|2022-04-29 18:51:20|12983|12982|12976.3|12975.3|12983.5|12982.5|12973.5|12972.5|172
1651258290000|2022-04-29 18:51:30|12976.4|12975.4|12976.4|12975.4|12980.3|12979.3|12975.6|12974.6|103
1651258300000|2022-04-29 18:51:40|12977.1|12976.1|12979.9|12978.9|12980.6|12979.6|12977.1|12976.1|85
1651258310000|2022-04-29 18:51:50|12979.8|12978.8|12977.9|12976.9|12981.5|12980.5|12977.9|12976.9|170
1651258320000|2022-04-29 18:52:00|12978.6|12977.6|12976.8|12975.8|12980.5|12979.5|12975.8|12974.8|181
1651258330000|2022-04-29 18:52:10|12976.6|12975.6|12976.4|12975.4|12978.4|12977.4|12975.6|12974.6|142
1651258340000|2022-04-29 18:52:20|12976.3|12975.3|12978.3|12977.3|12979.1|12978.1|12976.3|12975.3|76
1651258350000|2022-04-29 18:52:30|12978.1|12977.1|12976|12975|12978.5|12977.5|12975.1|12974.1|66
1651258360000|2022-04-29 18:52:40|12976.1|12975.1|12978.3|12977.3|12978.4|12977.4|12975.9|12974.9|75
1651258370000|2022-04-29 18:52:50|12978.4|12977.4|12978.8|12977.8|12979.3|12978.3|12977.3|12976.3|68
1651258380000|2022-04-29 18:53:00|12978.4|12977.4|12974.3|12973.3|12978.4|12977.4|12973.3|12972.3|164
1651258390000|2022-04-29 18:53:10|12974|12973|12972.8|12971.8|12974.8|12973.8|12972.6|12971.6|92
1651258400000|2022-04-29 18:53:20|12972.6|12971.6|12968.6|12967.6|12973.3|12972.3|12968.6|12967.6|320
1651258410000|2022-04-29 18:53:30|12968.5|12967.5|12964.9|12963.9|12969.1|12968.1|12964.8|12963.8|265
1651258420000|2022-04-29 18:53:40|12965|12964|12967.6|12966.6|12968.3|12967.3|12963.9|12962.9|321
1651258430000|2022-04-29 18:53:50|12968.1|12967.1|12965.5|12964.5|12968.1|12967.1|12964.9|12963.9|173
1651258440000|2022-04-29 18:54:00|12965.6|12964.6|12966.8|12965.8|12969.6|12968.6|12965.4|12964.4|194
1651258450000|2022-04-29 18:54:10|12966.6|12965.6|12969|12968|12971.6|12970.6|12966.6|12965.6|176
1651258460000|2022-04-29 18:54:20|12969.1|12968.1|12969.1|12968.1|12969.6|12968.6|12966.4|12965.4|158
1651258470000|2022-04-29 18:54:30|12968.9|12967.9|12968.9|12967.9|12969.6|12968.6|12966.5|12965.5|82
1651258480000|2022-04-29 18:54:40|12969.1|12968.1|12966.8|12965.8|12969.8|12968.8|12966.4|12965.4|68
1651258490000|2022-04-29 18:54:50|12966.6|12965.6|12966.1|12965.1|12967.4|12966.4|12965.4|12964.4|156
1651258500000|2022-04-29 18:55:00|12966.4|12965.4|12959.9|12958.9|12966.4|12965.4|12959.9|12958.9|326
1651258510000|2022-04-29 18:55:10|12960|12959|12960.5|12959.5|12962.3|12961.3|12959.9|12958.9|264
1651258520000|2022-04-29 18:55:20|12960.4|12959.4|12961.4|12960.4|12962.4|12961.4|12960.1|12959.1|152
1651258530000|2022-04-29 18:55:30|12961.5|12960.5|12962.4|12961.4|12963.9|12962.9|12960.6|12959.6|264
1651258540000|2022-04-29 18:55:40|12962.3|12961.3|12958.4|12957.4|12962.4|12961.4|12958.4|12957.4|183
1651258550000|2022-04-29 18:55:50|12958.6|12957.6|12964|12963|12964.9|12963.9|12958.5|12957.5|271
1651258560000|2022-04-29 18:56:00|12964.1|12963.1|12970.3|12969.3|12970.8|12969.8|12964.1|12963.1|385
1651258570000|2022-04-29 18:56:10|12970.1|12969.1|12962.3|12961.3|12970.1|12969.1|12962.1|12961.1|137
1651258580000|2022-04-29 18:56:20|12962.4|12961.4|12962|12961|12964.6|12963.6|12961.6|12960.6|146
1651258590000|2022-04-29 18:56:30|12961.9|12960.9|12961.5|12960.5|12963.1|12962.1|12960|12959|112
1651258600000|2022-04-29 18:56:40|12961.6|12960.6|12965.5|12964.5|12968|12967|12960.9|12959.9|241
1651258610000|2022-04-29 18:56:50|12965.6|12964.6|12966.9|12965.9|12967.3|12966.3|12963.3|12962.3|138
1651258620000|2022-04-29 18:57:00|12966.8|12965.8|12970.1|12969.1|12970.1|12969.1|12965.6|12964.6|148
1651258630000|2022-04-29 18:57:10|12969.3|12968.3|12974.9|12973.9|12975.6|12974.6|12968.4|12967.4|298
1651258640000|2022-04-29 18:57:20|12974.8|12973.8|12977|12976|12977.1|12976.1|12973.4|12972.4|195
1651258650000|2022-04-29 18:57:30|12977.3|12976.3|12978.9|12977.9|12982.3|12981.3|12976.6|12975.6|363
1651258660000|2022-04-29 18:57:40|12979.4|12978.4|12984.1|12983.1|12984.1|12983.1|12979.3|12978.3|273
1651258670000|2022-04-29 18:57:50|12983.8|12982.8|12979|12978|12985.1|12984.1|12978.4|12977.4|413
1651258680000|2022-04-29 18:58:00|12978.8|12977.8|12981|12980|12985.3|12984.3|12976.8|12975.8|282
1651258690000|2022-04-29 18:58:10|12981.8|12980.8|12983.3|12982.3|12984.6|12983.6|12980.6|12979.6|163
1651258700000|2022-04-29 18:58:20|12982.8|12981.8|12980.6|12979.6|12983.4|12982.4|12979.5|12978.5|138
1651258710000|2022-04-29 18:58:30|12980.9|12979.9|12975.5|12974.5|12980.9|12979.9|12971.1|12970.1|350
1651258720000|2022-04-29 18:58:40|12975.8|12974.8|12986.5|12985.5|12986.5|12985.5|12975.8|12974.8|282
1651258730000|2022-04-29 18:58:50|12986.1|12985.1|12986.5|12985.5|12988|12987|12983.9|12982.9|249
1651258740000|2022-04-29 18:59:00|12985.8|12984.8|12995.8|12994.8|12997.1|12996.1|12985|12984|380
1651258750000|2022-04-29 18:59:10|12995.5|12994.5|12994|12993|12998.5|12997.5|12990.9|12989.9|357
1651258760000|2022-04-29 18:59:20|12993.5|12992.5|12995|12994|12995.6|12994.6|12990.3|12989.3|150
1651258770000|2022-04-29 18:59:30|12994.8|12993.8|13001.1|13000.1|13002.3|13001.3|12994.3|12993.3|299
1651258780000|2022-04-29 18:59:40|13001.3|13000.3|12991.5|12990.5|13001.3|13000.3|12990.9|12989.9|225
1651258790000|2022-04-29 18:59:50|12992|12991|12990.9|12989.9|12992.3|12991.3|12989.4|12988.4|125
1651258800000|2022-04-29 19:00:00|12990.8|12989.8|12986.4|12985.4|12990.8|12989.8|12985.3|12984.3|263
1651258810000|2022-04-29 19:00:10|12986.5|12985.5|12982.3|12981.3|12987.3|12986.3|12980|12979|206
1651258820000|2022-04-29 19:00:20|12981.8|12980.8|12979.4|12978.4|12985.4|12984.4|12979.1|12978.1|130
1651258830000|2022-04-29 19:00:30|12979.3|12978.3|12975.3|12974.3|12979.3|12978.3|12974.4|12973.4|198
1651258840000|2022-04-29 19:00:40|12975.1|12974.1|12979|12978|12979.4|12978.4|12974.4|12973.4|175
1651258850000|2022-04-29 19:00:50|12978.8|12977.8|12979.6|12978.6|12980.3|12979.3|12977.1|12976.1|146
1651258860000|2022-04-29 19:01:00|12979.8|12978.8|12976.1|12975.1|12981.3|12980.3|12975.3|12974.3|179
1651258870000|2022-04-29 19:01:10|12975.6|12974.6|12973|12972|12976|12975|12971.5|12970.5|135
1651258880000|2022-04-29 19:01:20|12972.9|12971.9|12977|12976|12977.5|12976.5|12972.4|12971.4|206
1651258890000|2022-04-29 19:01:30|12977.5|12976.5|12979.9|12978.9|12980.4|12979.4|12975.4|12974.4|144
1651258900000|2022-04-29 19:01:40|12980.4|12979.4|12983.8|12982.8|12984.9|12983.9|12977.9|12976.9|144
1651258910000|2022-04-29 19:01:50|12983.6|12982.6|12985.1|12984.1|12988|12987|12982.1|12981.1|156
1651258920000|2022-04-29 19:02:00|12982.4|12981.4|12989.8|12988.8|12989.8|12988.8|12981.1|12980.1|139
1651258930000|2022-04-29 19:02:10|12989.3|12988.3|12996.5|12995.5|12997|12996|12989|12988|360
1651258940000|2022-04-29 19:02:20|12996.8|12995.8|12989.3|12988.3|12997.1|12996.1|12988.8|12987.8|127
1651258950000|2022-04-29 19:02:30|12989.5|12988.5|12999.4|12998.4|13001.6|13000.6|12988.5|12987.5|240
1651258960000|2022-04-29 19:02:40|12998.4|12997.4|12995.4|12994.4|13000.9|12999.9|12991.8|12990.8|139
1651258970000|2022-04-29 19:02:50|12995.3|12994.3|12992|12991|12995.5|12994.5|12991.3|12990.3|86
1651258980000|2022-04-29 19:03:00|12992.3|12991.3|12998.3|12997.3|12999.3|12998.3|12990|12989|141
1651258990000|2022-04-29 19:03:10|12997.3|12996.3|12994|12993|12999.9|12998.9|12994|12993|145
1651259000000|2022-04-29 19:03:20|12993.9|12992.9|12995.9|12994.9|12996.1|12995.1|12991.3|12990.3|128
1651259010000|2022-04-29 19:03:30|12995.8|12994.8|12996.3|12995.3|12996.6|12995.6|12991.8|12990.8|198
1651259020000|2022-04-29 19:03:40|12996.5|12995.5|12992.3|12991.3|12999|12998|12991.3|12990.3|254
1651259030000|2022-04-29 19:03:50|12992.1|12991.1|12991.5|12990.5|12994.3|12993.3|12991.1|12990.1|82
1651259040000|2022-04-29 19:04:00|12991.1|12990.1|12990.1|12989.1|12994.1|12993.1|12988|12987|130
1651259050000|2022-04-29 19:04:10|12990.4|12989.4|12985.5|12984.5|12993.1|12992.1|12985.5|12984.5|154
1651259060000|2022-04-29 19:04:20|12986.1|12985.1|12989.4|12988.4|12991.3|12990.3|12984.9|12983.9|76
1651259070000|2022-04-29 19:04:30|12988.8|12987.8|12987.5|12986.5|12990.1|12989.1|12985.4|12984.4|172
1651259080000|2022-04-29 19:04:40|12987.8|12986.8|12987.6|12986.6|12990.3|12989.3|12985.5|12984.5|64
1651259090000|2022-04-29 19:04:50|12987.9|12986.9|12986.4|12985.4|12990|12989|12984.3|12983.3|135
1651259100000|2022-04-29 19:05:00|12986.3|12985.3|12984.1|12983.1|12986.8|12985.8|12982|12981|154
1651259110000|2022-04-29 19:05:10|12983.8|12982.8|12977|12976|12983.9|12982.9|12975.9|12974.9|206
1651259120000|2022-04-29 19:05:20|12976.9|12975.9|12971.6|12970.6|12979.1|12978.1|12971.3|12970.3|321
1651259130000|2022-04-29 19:05:30|12971.5|12970.5|12971.1|12970.1|12974.3|12973.3|12969.9|12968.9|156
1651259140000|2022-04-29 19:05:40|12970.4|12969.4|12975.6|12974.6|12975.9|12974.9|12970|12969|140
1651259150000|2022-04-29 19:05:50|12975.5|12974.5|12971.1|12970.1|12976.3|12975.3|12971|12970|96
1651259160000|2022-04-29 19:06:00|12971|12970|12972|12971|12973|12972|12969.5|12968.5|121
1651259170000|2022-04-29 19:06:10|12971.9|12970.9|12971.3|12970.3|12974.3|12973.3|12971.3|12970.3|112
1651259180000|2022-04-29 19:06:20|12971.5|12970.5|12971.5|12970.5|12972|12971|12968.5|12967.5|95
1651259190000|2022-04-29 19:06:30|12971|12970|12969.8|12968.8|12971.3|12970.3|12968.8|12967.8|82
1651259200000|2022-04-29 19:06:40|12969.5|12968.5|12969|12968|12971.4|12970.4|12969|12968|40
1651259210000|2022-04-29 19:06:50|12969.5|12968.5|12969|12968|12972.1|12971.1|12968.5|12967.5|105
1651259220000|2022-04-29 19:07:00|12968.9|12967.9|12968.5|12967.5|12969.4|12968.4|12966.9|12965.9|113
1651259230000|2022-04-29 19:07:10|12968.6|12967.6|12967.9|12966.9|12971.1|12970.1|12967.3|12966.3|93
1651259240000|2022-04-29 19:07:20|12968.3|12967.3|12968.6|12967.6|12969.9|12968.9|12964.5|12963.5|184
1651259250000|2022-04-29 19:07:30|12968.8|12967.8|12968.8|12967.8|12971.1|12970.1|12968|12967|94
1651259260000|2022-04-29 19:07:40|12968.5|12967.5|12968.4|12967.4|12971|12970|12967.8|12966.8|125
1651259270000|2022-04-29 19:07:50|12968.5|12967.5|12962.6|12961.6|12969.1|12968.1|12961.6|12960.6|400
1651259280000|2022-04-29 19:08:00|12962.8|12961.8|12960.1|12959.1|12964.1|12963.1|12959.1|12958.1|458
1651259290000|2022-04-29 19:08:10|12960.4|12959.4|12959.1|12958.1|12961.1|12960.1|12957|12956|220
1651259300000|2022-04-29 19:08:20|12959|12958|12958.1|12957.1|12959.3|12958.3|12957|12956|125
1651259310000|2022-04-29 19:08:30|12957.8|12956.8|12957.3|12956.3|12958.8|12957.8|12956.6|12955.6|102
1651259320000|2022-04-29 19:08:40|12957.1|12956.1|12964.1|12963.1|12964.1|12963.1|12957.1|12956.1|184
1651259330000|2022-04-29 19:08:50|12964.3|12963.3|12967.4|12966.4|12968.5|12967.5|12964.3|12963.3|218
1651259340000|2022-04-29 19:09:00|12967.5|12966.5|12964|12963|12967.6|12966.6|12963.6|12962.6|168
1651259350000|2022-04-29 19:09:10|12963.8|12962.8|12967.3|12966.3|12968.5|12967.5|12961|12960|177
1651259360000|2022-04-29 19:09:20|12965.8|12964.8|12962.4|12961.4|12966.3|12965.3|12961.6|12960.6|149
1651259370000|2022-04-29 19:09:30|12962.3|12961.3|12963.1|12962.1|12964.4|12963.4|12961.8|12960.8|274
1651259380000|2022-04-29 19:09:40|12963.3|12962.3|12963.4|12962.4|12964.5|12963.5|12962.9|12961.9|151
1651259390000|2022-04-29 19:09:50|12962.9|12961.9|12959.5|12958.5|12963.1|12962.1|12959|12958|205
1651259400000|2022-04-29 19:10:00|12959.3|12958.3|12957.9|12956.9|12962.8|12961.8|12956.5|12955.5|269
1651259410000|2022-04-29 19:10:10|12957.8|12956.8|12957.8|12956.8|12960|12959|12956.4|12955.4|106
1651259420000|2022-04-29 19:10:20|12957.9|12956.9|12956.5|12955.5|12958.4|12957.4|12956.4|12955.4|94
1651259430000|2022-04-29 19:10:30|12955.9|12954.9|12955.4|12954.4|12956.4|12955.4|12954.4|12953.4|262
1651259440000|2022-04-29 19:10:40|12955.3|12954.3|12955.9|12954.9|12958.8|12957.8|12955.3|12954.3|179
1651259450000|2022-04-29 19:10:50|12956.3|12955.3|12958.1|12957.1|12959|12958|12955.5|12954.5|118
1651259460000|2022-04-29 19:11:00|12958|12957|12966.3|12965.3|12967|12966|12958|12957|413
1651259470000|2022-04-29 19:11:10|12966.6|12965.6|12962.1|12961.1|12968.6|12967.6|12961.1|12960.1|266
1651259480000|2022-04-29 19:11:20|12962|12961|12969.8|12968.8|12972.4|12971.4|12962|12961|250
1651259490000|2022-04-29 19:11:30|12969.9|12968.9|12966.3|12965.3|12972|12971|12966.3|12965.3|119
1651259500000|2022-04-29 19:11:40|12966.8|12965.8|12968.8|12967.8|12969.9|12968.9|12964.9|12963.9|166
1651259510000|2022-04-29 19:11:50|12969|12968|12965.8|12964.8|12969.1|12968.1|12964.5|12963.5|122
1651259520000|2022-04-29 19:12:00|12965.6|12964.6|12959.4|12958.4|12966.5|12965.5|12959.4|12958.4|144
1651259530000|2022-04-29 19:12:10|12959.3|12958.3|12959.4|12958.4|12960.1|12959.1|12956.8|12955.8|165
1651259540000|2022-04-29 19:12:20|12959.5|12958.5|12958.5|12957.5|12959.5|12958.5|12957|12956|135
1651259550000|2022-04-29 19:12:30|12958.6|12957.6|12957.5|12956.5|12960|12959|12957.4|12956.4|132
1651259560000|2022-04-29 19:12:40|12957.6|12956.6|12957.5|12956.5|12960.8|12959.8|12957.3|12956.3|75
1651259570000|2022-04-29 19:12:50|12957.6|12956.6|12956.5|12955.5|12960.4|12959.4|12956.3|12955.3|186
1651259580000|2022-04-29 19:13:00|12956.6|12955.6|12957.8|12956.8|12959.4|12958.4|12955.9|12954.9|185
1651259590000|2022-04-29 19:13:10|12958|12957|12952.6|12951.6|12959.4|12958.4|12952.1|12951.1|482
1651259600000|2022-04-29 19:13:20|12952.8|12951.8|12953.5|12952.5|12955.8|12954.8|12948.5|12947.5|501
1651259610000|2022-04-29 19:13:30|12953.8|12952.8|12957.9|12956.9|12958.8|12957.8|12953.1|12952.1|263
1651259620000|2022-04-29 19:13:40|12957.5|12956.5|12947.3|12946.3|12957.8|12956.8|12947.3|12946.3|139
1651259630000|2022-04-29 19:13:50|12947.4|12946.4|12946.8|12945.8|12947.8|12946.8|12944.4|12943.4|334
1651259640000|2022-04-29 19:14:00|12945.6|12944.6|12941.1|12940.1|12946.5|12945.5|12940.6|12939.6|432
1651259650000|2022-04-29 19:14:10|12941|12940|12945.3|12944.3|12945.5|12944.5|12939|12938|449
1651259660000|2022-04-29 19:14:20|12945|12944|12945.8|12944.8|12946.4|12945.4|12943.5|12942.5|164
1651259670000|2022-04-29 19:14:30|12945.5|12944.5|12943.8|12942.8|12946.9|12945.9|12943.6|12942.6|156
1651259680000|2022-04-29 19:14:40|12944|12943|12942.1|12941.1|12945.9|12944.9|12941.1|12940.1|228
1651259690000|2022-04-29 19:14:50|12942|12941|12942.9|12941.9|12944.6|12943.6|12941.9|12940.9|228
1651259700000|2022-04-29 19:15:00|12943|12942|12946.9|12945.9|12949.3|12948.3|12940.9|12939.9|613
1651259710000|2022-04-29 19:15:10|12946.8|12945.8|12958.9|12957.9|12959.5|12958.5|12946.1|12945.1|405
1651259720000|2022-04-29 19:15:20|12959|12958|12952.5|12951.5|12961.4|12960.4|12951.6|12950.6|299
1651259730000|2022-04-29 19:15:30|12952.9|12951.9|12953.3|12952.3|12954.8|12953.8|12950.8|12949.8|156
1651259740000|2022-04-29 19:15:40|12953.4|12952.4|12952.3|12951.3|12955.1|12954.1|12951.1|12950.1|174
1651259750000|2022-04-29 19:15:50|12951.3|12950.3|12953.3|12952.3|12953.5|12952.5|12950.5|12949.5|145
1651259760000|2022-04-29 19:16:00|12952.5|12951.5|12953.8|12952.8|12955.5|12954.5|12951.8|12950.8|249
1651259770000|2022-04-29 19:16:10|12952.4|12951.4|12947.3|12946.3|12953.5|12952.5|12945.8|12944.8|276
1651259780000|2022-04-29 19:16:20|12947.1|12946.1|12945.5|12944.5|12948|12947|12945.1|12944.1|132
1651259790000|2022-04-29 19:16:30|12945.4|12944.4|12951.4|12950.4|12951.9|12950.9|12944.4|12943.4|126
1651259800000|2022-04-29 19:16:40|12951.3|12950.3|12946.3|12945.3|12951.5|12950.5|12945.5|12944.5|105
1651259810000|2022-04-29 19:16:50|12946.1|12945.1|12946.9|12945.9|12949.3|12948.3|12945.5|12944.5|77
1651259820000|2022-04-29 19:17:00|12947.3|12946.3|12949|12948|12949.8|12948.8|12945.3|12944.3|171
1651259830000|2022-04-29 19:17:10|12949.1|12948.1|12956.3|12955.3|12957.1|12956.1|12949.1|12948.1|188
1651259840000|2022-04-29 19:17:20|12956|12955|12958.3|12957.3|12959|12958|12955.1|12954.1|172
1651259850000|2022-04-29 19:17:30|12957.4|12956.4|12965.1|12964.1|12965.1|12964.1|12957|12956|339
1651259860000|2022-04-29 19:17:40|12966|12965|12969.5|12968.5|12969.6|12968.6|12962.9|12961.9|273
1651259870000|2022-04-29 19:17:50|12969.4|12968.4|12972.8|12971.8|12973.6|12972.6|12967.5|12966.5|307
1651259880000|2022-04-29 19:18:00|12973.4|12972.4|12975.8|12974.8|12976.5|12975.5|12969.3|12968.3|397
1651259890000|2022-04-29 19:18:10|12975.5|12974.5|12975.3|12974.3|12977|12976|12973.4|12972.4|257
1651259900000|2022-04-29 19:18:20|12975.5|12974.5|12971.3|12970.3|12977.3|12976.3|12971.3|12970.3|291
1651259910000|2022-04-29 19:18:30|12971.8|12970.8|12970.9|12969.9|12974.1|12973.1|12969.6|12968.6|141
1651259920000|2022-04-29 19:18:40|12971|12970|12966.8|12965.8|12971.1|12970.1|12963.6|12962.6|303
1651259930000|2022-04-29 19:18:50|12966.5|12965.5|12971.1|12970.1|12975.1|12974.1|12966.3|12965.3|222
1651259940000|2022-04-29 19:19:00|12971.5|12970.5|12978.8|12977.8|12979.6|12978.6|12970.9|12969.9|306
1651259950000|2022-04-29 19:19:10|12979.4|12978.4|12975.5|12974.5|12983.9|12982.9|12975|12974|571
1651259960000|2022-04-29 19:19:20|12975.1|12974.1|12976.8|12975.8|12977|12976|12973|12972|210
1651259970000|2022-04-29 19:19:30|12976.9|12975.9|12980.5|12979.5|12981.6|12980.6|12975.9|12974.9|196
1651259980000|2022-04-29 19:19:40|12980.8|12979.8|12980.8|12979.8|12981.5|12980.5|12976.8|12975.8|131
1651259990000|2022-04-29 19:19:50|12979.8|12978.8|12981|12980|12981|12980|12975.4|12974.4|172
1651260000000|2022-04-29 19:20:00|12980.6|12979.6|12980.1|12979.1|12983.2|12982.2|12978.3|12977.3|245
1651260010000|2022-04-29 19:20:10|12979.9|12978.9|12977.1|12976.1|12981.1|12980.1|12975.1|12974.1|394
1651260020000|2022-04-29 19:20:20|12977.3|12976.3|12973.4|12972.4|12978.9|12977.9|12973.1|12972.1|216
1651260030000|2022-04-29 19:20:30|12973.6|12972.6|12972.2|12971.2|12973.6|12972.6|12968.3|12967.3|291
1651260040000|2022-04-29 19:20:40|12972.1|12971.1|12972.6|12971.6|12974.1|12973.1|12969.1|12968.1|167
1651260050000|2022-04-29 19:20:50|12972.7|12971.7|12970.9|12969.9|12975.4|12974.4|12969.8|12968.8|153
1651260060000|2022-04-29 19:21:00|12970.6|12969.6|12968.2|12967.2|12972.4|12971.4|12968.2|12967.2|137
1651260070000|2022-04-29 19:21:10|12967.7|12966.7|12960.2|12959.2|12968.7|12967.7|12959.6|12958.6|291
1651260080000|2022-04-29 19:21:20|12959.6|12958.6|12956.9|12955.9|12959.8|12958.8|12954.3|12953.3|323
1651260090000|2022-04-29 19:21:30|12957.8|12956.8|12959.1|12958.1|12960.6|12959.6|12956.3|12955.3|126
1651260100000|2022-04-29 19:21:40|12959.2|12958.2|12959.7|12958.7|12960.6|12959.6|12955.1|12954.1|143
1651260110000|2022-04-29 19:21:50|12959.6|12958.6|12955.6|12954.6|12960.2|12959.2|12955.2|12954.2|75
1651260120000|2022-04-29 19:22:00|12955.2|12954.2|12954.2|12953.2|12956.4|12955.4|12953.3|12952.3|199
1651260130000|2022-04-29 19:22:10|12953.7|12952.7|12954.8|12953.8|12956.9|12955.9|12953.1|12952.1|189
1651260140000|2022-04-29 19:22:20|12955.1|12954.1|12955.6|12954.6|12960.1|12959.1|12954.3|12953.3|132
1651260150000|2022-04-29 19:22:30|12955.7|12954.7|12956.2|12955.2|12956.3|12955.3|12953.4|12952.4|94
1651260160000|2022-04-29 19:22:40|12955.6|12954.6|12958.9|12957.9|12959.2|12958.2|12955.2|12954.2|144
1651260170000|2022-04-29 19:22:50|12959.1|12958.1|12957.6|12956.6|12960.9|12959.9|12957.6|12956.6|104
1651260180000|2022-04-29 19:23:00|12957.7|12956.7|12960.4|12959.4|12960.9|12959.9|12955.8|12954.8|87
1651260190000|2022-04-29 19:23:10|12960.3|12959.3|12960.1|12959.1|12962.6|12961.6|12957.4|12956.4|109
1651260200000|2022-04-29 19:23:20|12959.8|12958.8|12967.6|12966.6|12968.3|12967.3|12959.7|12958.7|142
1651260210000|2022-04-29 19:23:30|12967.7|12966.7|12968.9|12967.9|12970.7|12969.7|12964.9|12963.9|156
1651260220000|2022-04-29 19:23:40|12968.3|12967.3|12965.2|12964.2|12970.3|12969.3|12963.6|12962.6|138
1651260230000|2022-04-29 19:23:50|12964.8|12963.8|12971.9|12970.9|12973.8|12972.8|12964.8|12963.8|151
1651260240000|2022-04-29 19:24:00|12972.1|12971.1|12980.8|12979.8|12981.7|12980.7|12971.6|12970.6|267
1651260250000|2022-04-29 19:24:10|12980.7|12979.7|12982.3|12981.3|12984.7|12983.7|12978.9|12977.9|222
1651260260000|2022-04-29 19:24:20|12981.6|12980.6|12982.9|12981.9|12987.8|12986.8|12980.7|12979.7|206
1651260270000|2022-04-29 19:24:30|12983.1|12982.1|12981.3|12980.3|12988.9|12987.9|12979.3|12978.3|282
1651260280000|2022-04-29 19:24:40|12981.2|12980.2|12978.1|12977.1|12981.2|12980.2|12976.9|12975.9|244
1651260290000|2022-04-29 19:24:50|12976.4|12975.4|12975.6|12974.6|12976.4|12975.4|12972.7|12971.7|207
1651260300000|2022-04-29 19:25:00|12975.8|12974.8|12975.3|12974.3|12976.7|12975.7|12972.3|12971.3|136
1651260310000|2022-04-29 19:25:10|12975.4|12974.4|12976.2|12975.2|12978.1|12977.1|12971.8|12970.8|169
1651260320000|2022-04-29 19:25:20|12976.6|12975.6|12983.6|12982.6|12984.8|12983.8|12973.8|12972.8|211
1651260330000|2022-04-29 19:25:30|12983.7|12982.7|12986.6|12985.6|12990.6|12989.6|12983.4|12982.4|313
1651260340000|2022-04-29 19:25:40|12986.4|12985.4|12982.7|12981.7|12987.7|12986.7|12980.6|12979.6|189
1651260350000|2022-04-29 19:25:50|12982.6|12981.6|12976.3|12975.3|12983.1|12982.1|12975.8|12974.8|221
1651260360000|2022-04-29 19:26:00|12976.2|12975.2|12984.1|12983.1|12984.6|12983.6|12975.1|12974.1|225
1651260370000|2022-04-29 19:26:10|12984.3|12983.3|12986.8|12985.8|12986.8|12985.8|12979.1|12978.1|254
1651260380000|2022-04-29 19:26:20|12986.6|12985.6|12974.9|12973.9|12986.6|12985.6|12974.3|12973.3|110
1651260390000|2022-04-29 19:26:30|12974.8|12973.8|12969.3|12968.3|12974.8|12973.8|12968.1|12967.1|257
1651260400000|2022-04-29 19:26:40|12969.1|12968.1|12962.3|12961.3|12969.3|12968.3|12960.4|12959.4|334
1651260410000|2022-04-29 19:26:50|12962.4|12961.4|12966.8|12965.8|12966.8|12965.8|12962.3|12961.3|144
1651260420000|2022-04-29 19:27:00|12967.1|12966.1|12960.3|12959.3|12967.2|12966.2|12959.7|12958.7|189
1651260430000|2022-04-29 19:27:10|12960.7|12959.7|12957.2|12956.2|12962.1|12961.1|12956.3|12955.3|160
1651260440000|2022-04-29 19:27:20|12957.8|12956.8|12960.1|12959.1|12961.3|12960.3|12957.1|12956.1|100
1651260450000|2022-04-29 19:27:30|12960.2|12959.2|12956.1|12955.1|12961.9|12960.9|12953.8|12952.8|129
1651260460000|2022-04-29 19:27:40|12956.3|12955.3|12956.2|12955.2|12956.6|12955.6|12954.2|12953.2|77
1651260470000|2022-04-29 19:27:50|12956.3|12955.3|12954.8|12953.8|12957.9|12956.9|12951.7|12950.7|201
1651260480000|2022-04-29 19:28:00|12954.9|12953.9|12951.8|12950.8|12954.9|12953.9|12950.3|12949.3|160
1651260490000|2022-04-29 19:28:10|12951.9|12950.9|12951.7|12950.7|12955.1|12954.1|12948.2|12947.2|295
1651260500000|2022-04-29 19:28:20|12951.6|12950.6|12953.3|12952.3|12954.4|12953.4|12950.8|12949.8|149
1651260510000|2022-04-29 19:28:30|12953.1|12952.1|12951.1|12950.1|12954.1|12953.1|12949.1|12948.1|74
1651260520000|2022-04-29 19:28:40|12950.9|12949.9|12950.6|12949.6|12951.6|12950.6|12948.7|12947.7|110
1651260530000|2022-04-29 19:28:50|12950.3|12949.3|12951.8|12950.8|12951.8|12950.8|12947.3|12946.3|108
1651260540000|2022-04-29 19:29:00|12951.7|12950.7|12947.4|12946.4|12952.7|12951.7|12947.4|12946.4|100
1651260550000|2022-04-29 19:29:10|12947.2|12946.2|12949.6|12948.6|12950.8|12949.8|12947.2|12946.2|136
1651260560000|2022-04-29 19:29:20|12949.4|12948.4|12942.3|12941.3|12950.2|12949.2|12941.8|12940.8|259
1651260570000|2022-04-29 19:29:30|12941.8|12940.8|12942.1|12941.1|12944.1|12943.1|12939.9|12938.9|211
1651260580000|2022-04-29 19:29:40|12941.8|12940.8|12939.2|12938.2|12942.3|12941.3|12939.2|12938.2|192
1651260590000|2022-04-29 19:29:50|12938.9|12937.9|12938.3|12937.3|12941.3|12940.3|12936.4|12935.4|257
1651260600000|2022-04-29 19:30:00|12938.2|12937.2|12937.1|12936.1|12941.8|12940.8|12935.1|12934.1|493
1651260610000|2022-04-29 19:30:10|12936.9|12935.9|12937.1|12936.1|12944.2|12943.2|12936.3|12935.3|303
1651260620000|2022-04-29 19:30:20|12937.2|12936.2|12935.3|12934.3|12938.4|12937.4|12933.9|12932.9|219
1651260630000|2022-04-29 19:30:30|12935.2|12934.2|12935.1|12934.1|12938.1|12937.1|12933.9|12932.9|276
1651260640000|2022-04-29 19:30:40|12934.8|12933.8|12934.9|12933.9|12937.3|12936.3|12934.3|12933.3|186
1651260650000|2022-04-29 19:30:50|12935.2|12934.2|12935.2|12934.2|12937.7|12936.7|12934.4|12933.4|169
1651260660000|2022-04-29 19:31:00|12935.1|12934.1|12936.8|12935.8|12939.7|12938.7|12934.2|12933.2|237
1651260670000|2022-04-29 19:31:10|12936.9|12935.9|12938.9|12937.9|12939.4|12938.4|12935.8|12934.8|163
1651260680000|2022-04-29 19:31:20|12938.8|12937.8|12940.6|12939.6|12940.7|12939.7|12937.9|12936.9|135
1651260690000|2022-04-29 19:31:30|12940.7|12939.7|12939.9|12938.9|12942.2|12941.2|12937.4|12936.4|249
1651260700000|2022-04-29 19:31:40|12940.8|12939.8|12937.7|12936.7|12941.2|12940.2|12937.4|12936.4|213
1651260710000|2022-04-29 19:31:50|12937.8|12936.8|12938.7|12937.7|12944.4|12943.4|12937.3|12936.3|280
1651260720000|2022-04-29 19:32:00|12937.2|12936.2|12941.8|12940.8|12941.8|12940.8|12936.3|12935.3|225
1651260730000|2022-04-29 19:32:10|12941.7|12940.7|12957.3|12956.3|12959.9|12958.9|12941.7|12940.7|767
1651260740000|2022-04-29 19:32:20|12958.6|12957.6|12947.8|12946.8|12960.6|12959.6|12947.6|12946.6|297
1651260750000|2022-04-29 19:32:30|12947.3|12946.3|12957.1|12956.1|12957.1|12956.1|12946.9|12945.9|189
1651260760000|2022-04-29 19:32:40|12957.7|12956.7|12964.1|12963.1|12964.2|12963.2|12954.3|12953.3|284
1651260770000|2022-04-29 19:32:50|12962.6|12961.6|12962.3|12961.3|12964.3|12963.3|12959.3|12958.3|257
1651260780000|2022-04-29 19:33:00|12962.4|12961.4|12961.8|12960.8|12965.8|12964.8|12956.6|12955.6|295
1651260790000|2022-04-29 19:33:10|12961.4|12960.4|12961.8|12960.8|12965.3|12964.3|12959.4|12958.4|248
1651260800000|2022-04-29 19:33:20|12962.1|12961.1|12961.9|12960.9|12963.6|12962.6|12960.1|12959.1|134
1651260810000|2022-04-29 19:33:30|12961.8|12960.8|12955.1|12954.1|12961.8|12960.8|12953.6|12952.6|285
1651260820000|2022-04-29 19:33:40|12955.6|12954.6|12958.8|12957.8|12960.3|12959.3|12952.9|12951.9|206
1651260830000|2022-04-29 19:33:50|12958.7|12957.7|12968.8|12967.8|12969.7|12968.7|12958.2|12957.2|434
1651260840000|2022-04-29 19:34:00|12969.9|12968.9|12966.7|12965.7|12973.8|12972.8|12966.6|12965.6|361
1651260850000|2022-04-29 19:34:10|12967.6|12966.6|12957.9|12956.9|12968.1|12967.1|12955.3|12954.3|368
1651260860000|2022-04-29 19:34:20|12958.9|12957.9|12960.4|12959.4|12961.2|12960.2|12954.8|12953.8|186
1651260870000|2022-04-29 19:34:30|12960.3|12959.3|12963.2|12962.2|12963.3|12962.3|12953.8|12952.8|426
1651260880000|2022-04-29 19:34:40|12963.4|12962.4|12957.3|12956.3|12964.8|12963.8|12955.8|12954.8|267
1651260890000|2022-04-29 19:34:50|12958.3|12957.3|12956.2|12955.2|12958.3|12957.3|12954.8|12953.8|105
1651260900000|2022-04-29 19:35:00|12955.7|12954.7|12951.2|12950.2|12956.7|12955.7|12948.7|12947.7|308
1651260910000|2022-04-29 19:35:10|12950.8|12949.8|12948.1|12947.1|12952.1|12951.1|12946.6|12945.6|306
1651260920000|2022-04-29 19:35:20|12947.8|12946.8|12946.7|12945.7|12949.9|12948.9|12945.7|12944.7|217
1651260930000|2022-04-29 19:35:30|12946.8|12945.8|12946.1|12945.1|12948.6|12947.6|12944.7|12943.7|335
1651260940000|2022-04-29 19:35:40|12945.8|12944.8|12944.3|12943.3|12946.3|12945.3|12943.8|12942.8|136
1651260950000|2022-04-29 19:35:50|12944.2|12943.2|12943.4|12942.4|12946.6|12945.6|12943.4|12942.4|136
1651260960000|2022-04-29 19:36:00|12944.4|12943.4|12938.7|12937.7|12945.3|12944.3|12937.2|12936.2|388
1651260970000|2022-04-29 19:36:10|12938.3|12937.3|12943.8|12942.8|12949.4|12948.4|12938.3|12937.3|360
1651260980000|2022-04-29 19:36:20|12943.9|12942.9|12942.7|12941.7|12944.8|12943.8|12941.1|12940.1|128
1651260990000|2022-04-29 19:36:30|12942.6|12941.6|12943.6|12942.6|12949.1|12948.1|12941.6|12940.6|136
1651261000000|2022-04-29 19:36:40|12943.4|12942.4|12956.8|12955.8|12957.3|12956.3|12943.4|12942.4|278
1651261010000|2022-04-29 19:36:50|12956.6|12955.6|12945.6|12944.6|12958.3|12957.3|12945.2|12944.2|429
1651261020000|2022-04-29 19:37:00|12945.3|12944.3|12939.1|12938.1|12945.3|12944.3|12938.1|12937.1|325
1651261030000|2022-04-29 19:37:10|12939.3|12938.3|12949.8|12948.8|12950.1|12949.1|12939.1|12938.1|421
1651261040000|2022-04-29 19:37:20|12949.9|12948.9|12955.6|12954.6|12956.9|12955.9|12949.1|12948.1|185
1651261050000|2022-04-29 19:37:30|12955.7|12954.7|12953.9|12952.9|12957.4|12956.4|12952.9|12951.9|131
1651261060000|2022-04-29 19:37:40|12953.6|12952.6|12949.9|12948.9|12954.4|12953.4|12949.1|12948.1|148
1651261070000|2022-04-29 19:37:50|12950.2|12949.2|12948.2|12947.2|12950.2|12949.2|12947.2|12946.2|82
1651261080000|2022-04-29 19:38:00|12948.1|12947.1|12944.3|12943.3|12948.1|12947.1|12942.6|12941.6|185
1651261090000|2022-04-29 19:38:10|12943.6|12942.6|12942.8|12941.8|12943.7|12942.7|12938.3|12937.3|295
1651261100000|2022-04-29 19:38:20|12943.1|12942.1|12940.3|12939.3|12944.8|12943.8|12940.1|12939.1|173
1651261110000|2022-04-29 19:38:30|12939.7|12938.7|12949.4|12948.4|12953.2|12952.2|12938.8|12937.8|315
1651261120000|2022-04-29 19:38:40|12949.3|12948.3|12951.3|12950.3|12956.2|12955.2|12949.3|12948.3|211
1651261130000|2022-04-29 19:38:50|12951.1|12950.1|12948.8|12947.8|12957.4|12956.4|12947.8|12946.8|646
1651261140000|2022-04-29 19:39:00|12948.6|12947.6|12956.4|12955.4|12957.7|12956.7|12946.7|12945.7|201
1651261150000|2022-04-29 19:39:10|12957.2|12956.2|12951.1|12950.1|12959.3|12958.3|12950.7|12949.7|176
1651261160000|2022-04-29 19:39:20|12950.9|12949.9|12958.6|12957.6|12959.2|12958.2|12947.9|12946.9|232
1651261170000|2022-04-29 19:39:30|12958.1|12957.1|12966.7|12965.7|12970.9|12969.9|12957.1|12956.1|752
1651261180000|2022-04-29 19:39:40|12966.6|12965.6|12963.4|12962.4|12967.9|12966.9|12961.3|12960.3|210
1651261190000|2022-04-29 19:39:50|12963.3|12962.3|12951.8|12950.8|12963.3|12962.3|12949.3|12948.3|297
1651261200000|2022-04-29 19:40:00|12952.1|12951.1|12953.6|12952.6|12959.6|12958.6|12950.1|12949.1|235
1651261210000|2022-04-29 19:40:10|12953.3|12952.3|12954.2|12953.2|12958.3|12957.3|12951.7|12950.7|204
1651261220000|2022-04-29 19:40:20|12954.8|12953.8|12960.6|12959.6|12961.8|12960.8|12954.7|12953.7|206
1651261230000|2022-04-29 19:40:30|12960.4|12959.4|12967.9|12966.9|12968.4|12967.4|12959.2|12958.2|460
1651261240000|2022-04-29 19:40:40|12967.8|12966.8|12964.6|12963.6|12972.1|12971.1|12963.8|12962.8|308
1651261250000|2022-04-29 19:40:50|12964.3|12963.3|12966.1|12965.1|12970.7|12969.7|12963.7|12962.7|193
1651261260000|2022-04-29 19:41:00|12966.3|12965.3|12959.7|12958.7|12966.8|12965.8|12955.1|12954.1|316
1651261270000|2022-04-29 19:41:10|12959.8|12958.8|12957.1|12956.1|12961.1|12960.1|12954.7|12953.7|259
1651261280000|2022-04-29 19:41:20|12957.3|12956.3|12959.3|12958.3|12962.8|12961.8|12956.8|12955.8|193
1651261290000|2022-04-29 19:41:30|12959.8|12958.8|12957.2|12956.2|12964.9|12963.9|12957.2|12956.2|199
1651261300000|2022-04-29 19:41:40|12957.7|12956.7|12956.3|12955.3|12959.1|12958.1|12953.8|12952.8|236
1651261310000|2022-04-29 19:41:50|12955.8|12954.8|12950.9|12949.9|12957.1|12956.1|12950.4|12949.4|264
1651261320000|2022-04-29 19:42:00|12949.7|12948.7|12950.9|12949.9|12956.9|12955.9|12948.6|12947.6|232
1651261330000|2022-04-29 19:42:10|12951.1|12950.1|12953.8|12952.8|12957.1|12956.1|12950.6|12949.6|168
1651261340000|2022-04-29 19:42:20|12953.9|12952.9|12952.7|12951.7|12954.7|12953.7|12949.9|12948.9|162
1651261350000|2022-04-29 19:42:30|12952.1|12951.1|12945.3|12944.3|12952.3|12951.3|12945.2|12944.2|240
1651261360000|2022-04-29 19:42:40|12945.4|12944.4|12948.2|12947.2|12951.2|12950.2|12945.1|12944.1|181
1651261370000|2022-04-29 19:42:50|12949.3|12948.3|12944.3|12943.3|12951.6|12950.6|12944.3|12943.3|206
1651261380000|2022-04-29 19:43:00|12944.4|12943.4|12948.3|12947.3|12948.7|12947.7|12942.7|12941.7|307
1651261390000|2022-04-29 19:43:10|12948.2|12947.2|12949.8|12948.8|12952.6|12951.6|12947.1|12946.1|141
1651261400000|2022-04-29 19:43:20|12949.6|12948.6|12948.2|12947.2|12955.7|12954.7|12943.9|12942.9|683
1651261410000|2022-04-29 19:43:30|12948.3|12947.3|12948.6|12947.6|12952.1|12951.1|12946.2|12945.2|285
1651261420000|2022-04-29 19:43:40|12949.3|12948.3|12951.8|12950.8|12953.3|12952.3|12948.6|12947.6|218
1651261430000|2022-04-29 19:43:50|12951.9|12950.9|12948.6|12947.6|12953.7|12952.7|12948.6|12947.6|132
1651261440000|2022-04-29 19:44:00|12948.2|12947.2|12946.8|12945.8|12948.2|12947.2|12941.9|12940.9|345
1651261450000|2022-04-29 19:44:10|12946.7|12945.7|12943.2|12942.2|12947.3|12946.3|12942.1|12941.1|389
1651261460000|2022-04-29 19:44:20|12943.4|12942.4|12936.3|12935.3|12945.1|12944.1|12936.3|12935.3|436
1651261470000|2022-04-29 19:44:30|12936.2|12935.2|12932.6|12931.6|12937.3|12936.3|12931.8|12930.8|342
1651261480000|2022-04-29 19:44:40|12931.9|12930.9|12936.6|12935.6|12937.6|12936.6|12931.1|12930.1|402
1651261490000|2022-04-29 19:44:50|12936.4|12935.4|12934.8|12933.8|12940.7|12939.7|12934.6|12933.6|294
1651261500000|2022-04-29 19:45:00|12934.6|12933.6|12932.8|12931.8|12939.8|12938.8|12932.6|12931.6|370
1651261510000|2022-04-29 19:45:10|12933.2|12932.2|12936.6|12935.6|12940.1|12939.1|12933.1|12932.1|246
1651261520000|2022-04-29 19:45:20|12936.7|12935.7|12936.8|12935.8|12939.1|12938.1|12932.6|12931.6|112
1651261530000|2022-04-29 19:45:30|12937.1|12936.1|12926.8|12925.8|12937.4|12936.4|12926.3|12925.3|952
1651261540000|2022-04-29 19:45:40|12926.3|12925.3|12928.3|12927.3|12930.6|12929.6|12925.6|12924.6|335
1651261550000|2022-04-29 19:45:50|12928.2|12927.2|12924.1|12923.1|12928.3|12927.3|12922.1|12921.1|452
1651261560000|2022-04-29 19:46:00|12924.3|12923.3|12928.9|12927.9|12936.3|12935.3|12923.4|12922.4|392
1651261570000|2022-04-29 19:46:10|12928.8|12927.8|12922.6|12921.6|12931.1|12930.1|12921.9|12920.9|212
1651261580000|2022-04-29 19:46:20|12922.8|12921.8|12922.3|12921.3|12925.2|12924.2|12921.8|12920.8|200
1651261590000|2022-04-29 19:46:30|12922.1|12921.1|12922.6|12921.6|12925.2|12924.2|12921.1|12920.1|191
1651261600000|2022-04-29 19:46:40|12922.8|12921.8|12922.4|12921.4|12923.9|12922.9|12921.4|12920.4|345
1651261610000|2022-04-29 19:46:50|12921.6|12920.6|12917.8|12916.8|12925.6|12924.6|12917.8|12916.8|363
1651261620000|2022-04-29 19:47:00|12918.9|12917.9|12914.7|12913.7|12919.1|12918.1|12913.6|12912.6|245
1651261630000|2022-04-29 19:47:10|12914.6|12913.6|12912.4|12911.4|12917.4|12916.4|12911.3|12910.3|369
1651261640000|2022-04-29 19:47:20|12912.3|12911.3|12909.1|12908.1|12914.6|12913.6|12907.2|12906.2|356
1651261650000|2022-04-29 19:47:30|12909.3|12908.3|12908.3|12907.3|12909.8|12908.8|12905.2|12904.2|442
1651261660000|2022-04-29 19:47:40|12908.4|12907.4|12904.4|12903.4|12909.3|12908.3|12902.6|12901.6|297
1651261670000|2022-04-29 19:47:50|12904.9|12903.9|12906.3|12905.3|12906.6|12905.6|12902.3|12901.3|254
1651261680000|2022-04-29 19:48:00|12905.6|12904.6|12908.7|12907.7|12913.6|12912.6|12902.8|12901.8|768
1651261690000|2022-04-29 19:48:10|12908.6|12907.6|12906.2|12905.2|12913.3|12912.3|12906.1|12905.1|281
1651261700000|2022-04-29 19:48:20|12906.1|12905.1|12909.3|12908.3|12911.2|12910.2|12904.7|12903.7|310
1651261710000|2022-04-29 19:48:30|12909.4|12908.4|12914.6|12913.6|12915.6|12914.6|12908.6|12907.6|238
1651261720000|2022-04-29 19:48:40|12914.7|12913.7|12914.1|12913.1|12916.3|12915.3|12911.7|12910.7|190
1651261730000|2022-04-29 19:48:50|12913.9|12912.9|12913.9|12912.9|12915.9|12914.9|12911.4|12910.4|171
1651261740000|2022-04-29 19:49:00|12913.6|12912.6|12904.6|12903.6|12913.6|12912.6|12903.6|12902.6|255
1651261750000|2022-04-29 19:49:10|12904.2|12903.2|12904.2|12903.2|12906.4|12905.4|12901.2|12900.2|427
1651261760000|2022-04-29 19:49:20|12903.3|12902.3|12899.6|12898.6|12903.7|12902.7|12897.6|12896.6|580
1651261770000|2022-04-29 19:49:30|12899.4|12898.4|12895.6|12894.6|12901.9|12900.9|12895.6|12894.6|227
1651261780000|2022-04-29 19:49:40|12895.4|12894.4|12892.3|12891.3|12896.4|12895.4|12891.7|12890.7|307
1651261790000|2022-04-29 19:49:50|12892.4|12891.4|12893.7|12892.7|12896.7|12895.7|12891.2|12890.2|352
1651261800000|2022-04-29 19:50:00|12893.8|12892.8|12882.8|12881.8|12893.8|12892.8|12877.9|12876.9|1708
1651261810000|2022-04-29 19:50:10|12882.7|12881.7|12868.1|12867.1|12882.7|12881.7|12867.9|12866.9|560
1651261820000|2022-04-29 19:50:20|12868.6|12867.6|12868.3|12867.3|12871.8|12870.8|12866.3|12865.3|490
1651261830000|2022-04-29 19:50:30|12868.1|12867.1|12860.3|12859.3|12868.1|12867.1|12859.8|12858.8|697
1651261840000|2022-04-29 19:50:40|12860.2|12859.2|12860.8|12859.8|12864.9|12863.9|12858.7|12857.7|538
1651261850000|2022-04-29 19:50:50|12861.1|12860.1|12860.9|12859.9|12861.6|12860.6|12853.7|12852.7|841
1651261860000|2022-04-29 19:51:00|12860.7|12859.7|12862.3|12861.3|12867.6|12866.6|12859.2|12858.2|532
1651261870000|2022-04-29 19:51:10|12862.1|12861.1|12866.1|12865.1|12868.1|12867.1|12861.3|12860.3|411
1651261880000|2022-04-29 19:51:20|12866.8|12865.8|12870.8|12869.8|12876.8|12875.8|12866.8|12865.8|820
1651261890000|2022-04-29 19:51:30|12871.1|12870.1|12873.3|12872.3|12878.7|12877.7|12871.1|12870.1|591
1651261900000|2022-04-29 19:51:40|12873.4|12872.4|12872.4|12871.4|12879.9|12878.9|12870.7|12869.7|436
1651261910000|2022-04-29 19:51:50|12872.3|12871.3|12869.1|12868.1|12873.7|12872.7|12868.9|12867.9|438
1651261920000|2022-04-29 19:52:00|12869.3|12868.3|12868.1|12867.1|12875.4|12874.4|12865.9|12864.9|490
1651261930000|2022-04-29 19:52:10|12868.9|12867.9|12868.6|12867.6|12872.1|12871.1|12867.3|12866.3|436
1651261940000|2022-04-29 19:52:20|12868.7|12867.7|12868.4|12867.4|12871.1|12870.1|12864.8|12863.8|436
1651261950000|2022-04-29 19:52:30|12868.3|12867.3|12869.6|12868.6|12870.7|12869.7|12863.7|12862.7|532
1651261960000|2022-04-29 19:52:40|12869.4|12868.4|12866.1|12865.1|12871.9|12870.9|12864.9|12863.9|346
1651261970000|2022-04-29 19:52:50|12865.8|12864.8|12866.7|12865.7|12867.3|12866.3|12864.1|12863.1|249
1651261980000|2022-04-29 19:53:00|12866.6|12865.6|12859.3|12858.3|12866.8|12865.8|12857.8|12856.8|427
1651261990000|2022-04-29 19:53:10|12859.1|12858.1|12853.9|12852.9|12859.7|12858.7|12853.9|12852.9|393
1651262000000|2022-04-29 19:53:20|12854.3|12853.3|12862.8|12861.8|12864.2|12863.2|12854.3|12853.3|256
1651262010000|2022-04-29 19:53:30|12862.7|12861.7|12864.3|12863.3|12865.3|12864.3|12860.7|12859.7|233
1651262020000|2022-04-29 19:53:40|12864.4|12863.4|12865.2|12864.2|12873.3|12872.3|12864.4|12863.4|445
1651262030000|2022-04-29 19:53:50|12864.8|12863.8|12863.4|12862.4|12868.7|12867.7|12863.1|12862.1|243
1651262040000|2022-04-29 19:54:00|12863.6|12862.6|12856.8|12855.8|12864.1|12863.1|12856.2|12855.2|420
1651262050000|2022-04-29 19:54:10|12857.2|12856.2|12854.9|12853.9|12858.4|12857.4|12851.2|12850.2|556
1651262060000|2022-04-29 19:54:20|12854.4|12853.4|12852.8|12851.8|12855.3|12854.3|12851.3|12850.3|316
1651262070000|2022-04-29 19:54:30|12852.7|12851.7|12849.6|12848.6|12853.9|12852.9|12848.7|12847.7|399
1651262080000|2022-04-29 19:54:40|12849.2|12848.2|12849.7|12848.7|12853.3|12852.3|12839.8|12838.8|1556
1651262090000|2022-04-29 19:54:50|12849.2|12848.2|12855.1|12854.1|12855.7|12854.7|12838.3|12837.3|990
1651262100000|2022-04-29 19:55:00|12854.8|12853.8|12853.7|12852.7|12856.8|12855.8|12845.2|12844.2|954
1651262110000|2022-04-29 19:55:10|12854.6|12853.6|12850.3|12849.3|12857.3|12856.3|12845.4|12844.4|669
1651262120000|2022-04-29 19:55:20|12850.1|12849.1|12865.6|12864.6|12866.3|12865.3|12848.1|12847.1|600
1651262130000|2022-04-29 19:55:30|12865.1|12864.1|12858.8|12857.8|12865.6|12864.6|12856.6|12855.6|642
1651262140000|2022-04-29 19:55:40|12858.1|12857.1|12857.1|12856.1|12862.6|12861.6|12854.8|12853.8|359
1651262150000|2022-04-29 19:55:50|12857.3|12856.3|12853.3|12852.3|12861.6|12860.6|12851.8|12850.8|402
1651262160000|2022-04-29 19:56:00|12853.1|12852.1|12856.8|12855.8|12858.6|12857.6|12850.4|12849.4|462
1651262170000|2022-04-29 19:56:10|12857.1|12856.1|12849.1|12848.1|12857.8|12856.8|12848.9|12847.9|437
1651262180000|2022-04-29 19:56:20|12848.7|12847.7|12844.9|12843.9|12849.1|12848.1|12844.4|12843.4|475
1651262190000|2022-04-29 19:56:30|12846.2|12845.2|12842.4|12841.4|12848.7|12847.7|12841.4|12840.4|543
1651262200000|2022-04-29 19:56:40|12842.8|12841.8|12846.1|12845.1|12849.1|12848.1|12842.8|12841.8|396
1651262210000|2022-04-29 19:56:50|12845.9|12844.9|12846.4|12845.4|12846.9|12845.9|12842.9|12841.9|455
1651262220000|2022-04-29 19:57:00|12846.2|12845.2|12838.9|12837.9|12846.4|12845.4|12838.1|12837.1|485
1651262230000|2022-04-29 19:57:10|12839.1|12838.1|12843.3|12842.3|12844.7|12843.7|12835.9|12834.9|760
1651262240000|2022-04-29 19:57:20|12843.8|12842.8|12838.4|12837.4|12844.9|12843.9|12837.7|12836.7|544
1651262250000|2022-04-29 19:57:30|12838.2|12837.2|12840.6|12839.6|12841.4|12840.4|12835.8|12834.8|654
1651262260000|2022-04-29 19:57:40|12839.4|12838.4|12835.8|12834.8|12840.8|12839.8|12835.8|12834.8|456
1651262270000|2022-04-29 19:57:50|12836.3|12835.3|12838.4|12837.4|12839.7|12838.7|12834.2|12833.2|655
1651262280000|2022-04-29 19:58:00|12838.6|12837.6|12840.8|12839.8|12844.9|12843.9|12835.7|12834.7|909
1651262290000|2022-04-29 19:58:10|12839.9|12838.9|12843.9|12842.9|12846.2|12845.2|12835.1|12834.1|791
1651262300000|2022-04-29 19:58:20|12844.3|12843.3|12843.4|12842.4|12849.6|12848.6|12841.4|12840.4|895
1651262310000|2022-04-29 19:58:30|12843.3|12842.3|12841.6|12840.6|12843.9|12842.9|12835.4|12834.4|756
1651262320000|2022-04-29 19:58:40|12841.1|12840.1|12851.7|12850.7|12854.9|12853.9|12841.1|12840.1|873
1651262330000|2022-04-29 19:58:50|12849.6|12848.6|12845.9|12844.9|12849.8|12848.8|12843.6|12842.6|841
1651262340000|2022-04-29 19:59:00|12846.1|12845.1|12837.7|12836.7|12846.1|12845.1|12833.9|12832.9|1332
1651262350000|2022-04-29 19:59:10|12837.9|12836.9|12839.7|12838.7|12840.2|12839.2|12834.6|12833.6|1328
1651262360000|2022-04-29 19:59:20|12839.8|12838.8|12844.1|12843.1|12847.7|12846.7|12839.8|12838.8|1561
1651262370000|2022-04-29 19:59:30|12844.3|12843.3|12845.8|12844.8|12846.8|12845.8|12837.2|12836.2|1698
1651262380000|2022-04-29 19:59:40|12845.6|12844.6|12852.3|12851.3|12855.9|12854.9|12833.6|12832.6|2529
1651262390000|2022-04-29 19:59:50|12853.1|12852.1|12855.8|12854.8|12872.6|12871.6|12851.3|12850.3|5977
1651262400000|2022-04-29 20:00:00|12857.1|12856.1|12867.3|12865.3|12881.6|12879.6|12857.1|12855.6|1826
1651262410000|2022-04-29 20:00:10|12867.9|12865.9|12871.7|12869.7|12872.1|12870.1|12852.4|12850.4|995
1651262420000|2022-04-29 20:00:20|12872.2|12870.2|12877.4|12875.4|12882.8|12880.8|12871.8|12869.8|853
1651262430000|2022-04-29 20:00:30|12875.9|12873.9|12873.2|12871.2|12880.1|12878.1|12867.7|12865.7|687
1651262440000|2022-04-29 20:00:40|12873.1|12871.1|12869.9|12867.9|12876.9|12874.9|12866.6|12864.6|564
1651262450000|2022-04-29 20:00:50|12870.4|12868.4|12870.2|12868.2|12877.9|12875.9|12869.2|12867.2|494
1651262460000|2022-04-29 20:01:00|12870.4|12868.4|12873.6|12871.6|12877.6|12875.6|12870.2|12868.2|430
1651262470000|2022-04-29 20:01:10|12874.3|12872.3|12870.1|12868.1|12874.6|12872.6|12866.2|12864.2|504
1651262480000|2022-04-29 20:01:20|12870.2|12868.2|12872.6|12870.6|12874.8|12872.8|12866.7|12864.7|319
1651262490000|2022-04-29 20:01:30|12872.9|12870.9|12871.2|12869.2|12873.2|12871.2|12865.7|12863.7|571
1651262500000|2022-04-29 20:01:40|12871.6|12869.6|12868.1|12866.1|12874.3|12872.3|12867.9|12865.9|305
1651262510000|2022-04-29 20:01:50|12868.6|12866.6|12866.6|12864.6|12870.8|12868.8|12865.3|12863.3|303
1651262520000|2022-04-29 20:02:00|12866.9|12864.9|12869.6|12867.6|12873.3|12871.3|12866.9|12864.9|345
1651262530000|2022-04-29 20:02:10|12869.7|12867.7|12872.4|12870.4|12872.8|12870.8|12869.3|12867.3|308
1651262540000|2022-04-29 20:02:20|12872.3|12870.3|12876.2|12874.2|12876.4|12874.4|12870.7|12868.7|296
1651262550000|2022-04-29 20:02:30|12875.8|12873.8|12874.6|12872.6|12878.1|12876.1|12872.9|12870.9|382
1651262560000|2022-04-29 20:02:40|12874.8|12872.8|12875.9|12873.9|12877.7|12875.7|12872.9|12870.9|177
1651262570000|2022-04-29 20:02:50|12879.3|12877.3|12877.6|12875.6|12879.3|12877.3|12873.9|12871.9|252
1651262580000|2022-04-29 20:03:00|12877.4|12875.4|12871.1|12869.1|12880.2|12878.2|12869.9|12867.9|404
1651262590000|2022-04-29 20:03:10|12871.3|12869.3|12876.8|12874.8|12879.2|12877.2|12870.6|12868.6|291
1651262600000|2022-04-29 20:03:20|12876.9|12874.9|12869.8|12867.8|12876.9|12874.9|12868.9|12866.9|317
1651262610000|2022-04-29 20:03:30|12870.1|12868.1|12875.7|12873.7|12876.2|12874.2|12867.2|12865.2|365
1651262620000|2022-04-29 20:03:40|12875.8|12873.8|12869.1|12867.1|12875.8|12873.8|12867.9|12865.9|354
1651262630000|2022-04-29 20:03:50|12869.2|12867.2|12872.4|12870.4|12873.4|12871.4|12868.9|12866.9|162
1651262640000|2022-04-29 20:04:00|12871.9|12869.9|12876.3|12874.3|12876.4|12874.4|12868.8|12866.8|198
1651262650000|2022-04-29 20:04:10|12876.1|12874.1|12875.7|12873.7|12878.2|12876.2|12872.6|12870.6|297
1651262660000|2022-04-29 20:04:20|12875.1|12873.1|12874.7|12872.7|12877.6|12875.6|12873.6|12871.6|255
1651262670000|2022-04-29 20:04:30|12874.8|12872.8|12873.6|12871.6|12875.6|12873.6|12872.2|12870.2|142
1651262680000|2022-04-29 20:04:40|12873.8|12871.8|12874.7|12872.7|12876.6|12874.6|12872.2|12870.2|195
1651262690000|2022-04-29 20:04:50|12873.9|12871.9|12879.9|12877.9|12879.9|12877.9|12869.3|12867.3|312
1651262700000|2022-04-29 20:05:00|12880.2|12878.2|12893.8|12891.8|12893.8|12891.8|12878.2|12876.2|648
1651262710000|2022-04-29 20:05:10|12894.2|12892.2|12893.6|12891.6|12894.9|12892.9|12890.1|12888.1|357
1651262720000|2022-04-29 20:05:20|12893.4|12891.4|12893.9|12891.9|12894.7|12892.7|12889.8|12887.8|206
1651262730000|2022-04-29 20:05:30|12894.1|12892.1|12891.9|12889.9|12895.8|12893.8|12891.9|12889.9|231
1651262740000|2022-04-29 20:05:40|12892.1|12890.1|12895.9|12893.9|12895.9|12893.9|12891.1|12889.1|257
1651262750000|2022-04-29 20:05:50|12895.8|12893.8|12896.1|12894.1|12897.6|12895.6|12895.1|12893.1|199
1651262760000|2022-04-29 20:06:00|12896.2|12894.2|12895.1|12893.1|12898.3|12896.3|12894.8|12892.8|139
1651262770000|2022-04-29 20:06:10|12894.9|12892.9|12897.6|12895.6|12898.4|12896.4|12894.4|12892.4|149
1651262780000|2022-04-29 20:06:20|12897.4|12895.4|12902.4|12900.4|12902.6|12900.6|12897.4|12895.4|213
1651262790000|2022-04-29 20:06:30|12902.6|12900.6|12904.2|12902.2|12907.4|12905.4|12901.7|12899.7|263
1651262800000|2022-04-29 20:06:40|12904.4|12902.4|12900.4|12898.4|12904.4|12902.4|12898.7|12896.7|262
1651262810000|2022-04-29 20:06:50|12900.6|12898.6|12905.2|12903.2|12905.7|12903.7|12899.6|12897.6|254
1651262820000|2022-04-29 20:07:00|12904.8|12902.8|12906.4|12904.4|12907.3|12905.3|12903.8|12901.8|187
1651262830000|2022-04-29 20:07:10|12906.6|12904.6|12901.3|12899.3|12908.4|12906.4|12900.7|12898.7|294
1651262840000|2022-04-29 20:07:20|12901.4|12899.4|12903.2|12901.2|12903.7|12901.7|12897.7|12895.7|291
1651262850000|2022-04-29 20:07:30|12903.3|12901.3|12907.7|12905.7|12908.3|12906.3|12902.9|12900.9|206
1651262860000|2022-04-29 20:07:40|12907.9|12905.9|12910.3|12908.3|12911.2|12909.2|12906.1|12904.1|243
1651262870000|2022-04-29 20:07:50|12910.7|12908.7|12902.7|12900.7|12910.7|12908.7|12902.7|12900.7|234
1651262880000|2022-04-29 20:08:00|12902.4|12900.4|12902.9|12900.9|12904.3|12902.3|12899.3|12897.3|179
1651262890000|2022-04-29 20:08:10|12903.1|12901.1|12905.1|12903.1|12908.2|12906.2|12902.9|12900.9|134
1651262900000|2022-04-29 20:08:20|12904.9|12902.9|12905.7|12903.7|12905.7|12903.7|12902.6|12900.6|89
1651262910000|2022-04-29 20:08:30|12905.8|12903.8|12902.4|12900.4|12906.4|12904.4|12902.2|12900.2|92
1651262920000|2022-04-29 20:08:40|12901.2|12899.2|12900.9|12898.9|12902.4|12900.4|12899.7|12897.7|151
1651262930000|2022-04-29 20:08:50|12902.1|12900.1|12904.4|12902.4|12904.9|12902.9|12902.1|12900.1|116
1651262940000|2022-04-29 20:09:00|12904.3|12902.3|12900.9|12898.9|12907.9|12905.9|12899.1|12897.1|293
1651262950000|2022-04-29 20:09:10|12900.8|12898.8|12904.1|12902.1|12907.3|12905.3|12900.7|12898.7|191
1651262960000|2022-04-29 20:09:20|12904.3|12902.3|12903.6|12901.6|12908.2|12906.2|12903.3|12901.3|118
1651262970000|2022-04-29 20:09:30|12903.7|12901.7|12901.1|12899.1|12904.8|12902.8|12899.8|12897.8|107
1651262980000|2022-04-29 20:09:40|12901.3|12899.3|12902.1|12900.1|12902.1|12900.1|12899.2|12897.2|65
1651262990000|2022-04-29 20:09:50|12902.3|12900.3|12902.6|12900.6|12905.1|12903.1|12901.9|12899.9|56
1651263000000|2022-04-29 20:10:00|12901.1|12899.1|12901.8|12899.8|12902.7|12900.7|12898.4|12896.4|133
1651263010000|2022-04-29 20:10:10|12901.9|12899.9|12898.3|12896.3|12903.8|12901.8|12896.8|12894.8|189
1651263020000|2022-04-29 20:10:20|12898.6|12896.6|12904.6|12902.6|12905.6|12903.6|12898.6|12896.6|196
1651263030000|2022-04-29 20:10:30|12905.2|12903.2|12903.4|12901.4|12905.2|12903.2|12902.3|12900.3|111
1651263040000|2022-04-29 20:10:40|12903.6|12901.6|12903.2|12901.2|12905.8|12903.8|12902.4|12900.4|114
1651263050000|2022-04-29 20:10:50|12902.8|12900.8|12903.1|12901.1|12905.1|12903.1|12902.3|12900.3|151
1651263060000|2022-04-29 20:11:00|12903.4|12901.4|12907.9|12905.9|12909.3|12907.3|12903.4|12901.4|171
1651263070000|2022-04-29 20:11:10|12907.2|12905.2|12906.6|12904.6|12907.9|12905.9|12905.9|12903.9|99
1651263080000|2022-04-29 20:11:20|12906.4|12904.4|12909.7|12907.7|12909.7|12907.7|12906.1|12904.1|144
1651263090000|2022-04-29 20:11:30|12908.7|12906.7|12905.3|12903.3|12909.4|12907.4|12905.2|12903.2|158
1651263100000|2022-04-29 20:11:40|12904.7|12902.7|12905.6|12903.6|12908.6|12906.6|12903.7|12901.7|177
1651263110000|2022-04-29 20:11:50|12905.1|12903.1|12905.1|12903.1|12907.1|12905.1|12904.6|12902.6|63
1651263120000|2022-04-29 20:12:00|12905.3|12903.3|12906.3|12904.3|12907.7|12905.7|12903.6|12901.6|93
1651263130000|2022-04-29 20:12:10|12906.4|12904.4|12905.4|12903.4|12907.1|12905.1|12903.3|12901.3|136
1651263140000|2022-04-29 20:12:20|12905.2|12903.2|12901.6|12899.6|12908.3|12906.3|12901.6|12899.6|214
1651263150000|2022-04-29 20:12:30|12901.7|12899.7|12904.2|12902.2|12905.2|12903.2|12900.6|12898.6|88
1651263160000|2022-04-29 20:12:40|12904.1|12902.1|12904.7|12902.7|12906.1|12904.1|12902.9|12900.9|116
1651263170000|2022-04-29 20:12:50|12904.6|12902.6|12903.8|12901.8|12904.6|12902.6|12902.6|12900.6|106
1651263180000|2022-04-29 20:13:00|12903.7|12901.7|12901.7|12899.7|12905.3|12903.3|12901.4|12899.4|115
1651263190000|2022-04-29 20:13:10|12901.8|12899.8|12902.2|12900.2|12903.3|12901.3|12901.7|12899.7|51
1651263200000|2022-04-29 20:13:20|12902.7|12900.7|12904.4|12902.4|12905.2|12903.2|12902.4|12900.4|80
1651263210000|2022-04-29 20:13:30|12904.3|12902.3|12906.4|12904.4|12906.4|12904.4|12903.4|12901.4|96
1651263220000|2022-04-29 20:13:40|12906.3|12904.3|12905.1|12903.1|12907.4|12905.4|12904.4|12902.4|136
1651263230000|2022-04-29 20:13:50|12905.2|12903.2|12904.6|12902.6|12905.8|12903.8|12903.4|12901.4|97
1651263240000|2022-04-29 20:14:00|12905.1|12903.1|12906.4|12904.4|12907.3|12905.3|12905.1|12903.1|92
1651263250000|2022-04-29 20:14:10|12906.6|12904.6|12905.9|12903.9|12907.3|12905.3|12905.7|12903.7|107
1651263260000|2022-04-29 20:14:20|12906.1|12904.1|12904.7|12902.7|12907.4|12905.4|12902.6|12900.6|240
1651263270000|2022-04-29 20:14:30|12904.8|12902.8|12908.1|12906.1|12909.6|12907.6|12904.4|12902.4|177
1651263280000|2022-04-29 20:14:40|12907.9|12905.9|12905.1|12903.1|12907.9|12905.9|12904.7|12902.7|97
1651263290000|2022-04-29 20:14:50|12904.9|12902.9|12904.7|12902.7|12907.2|12905.2|12903.7|12901.7|171
1651263300000|2022-04-29 20:15:00|12904.1|12902.1|12903.7|12901.7|12904.6|12902.6|12901.3|12899.3|172
1651263310000|2022-04-29 20:15:10|12903.6|12901.6|12901.9|12899.9|12903.6|12901.6|12900.7|12898.7|48
1651263320000|2022-04-29 20:15:20|12901.8|12899.8|12901.1|12899.1|12902.2|12900.2|12900.7|12898.7|31
1651263330000|2022-04-29 20:15:30|12900.9|12898.9|12899.7|12897.7|12900.9|12898.9|12899.6|12897.6|13
1651263340000|2022-04-29 20:15:40|12898.8|12896.8|12899.4|12897.4|12899.4|12897.4|12898.1|12896.1|50
1651263350000|2022-04-29 20:15:50|12899.6|12897.6|12898.3|12896.3|12899.8|12897.8|12898.2|12896.2|26
1651263360000|2022-04-29 20:16:00|12898.4|12896.4|12892.7|12890.7|12898.4|12896.4|12892.3|12890.3|133
1651263370000|2022-04-29 20:16:10|12892.6|12890.6|12887.7|12885.7|12893.3|12891.3|12886.1|12884.1|266
1651263380000|2022-04-29 20:16:20|12887.6|12885.6|12894.7|12892.7|12894.9|12892.9|12887.2|12885.2|53
1651263390000|2022-04-29 20:16:30|12895.3|12893.3|12896.1|12894.1|12900.2|12898.2|12895.2|12893.2|82
1651263400000|2022-04-29 20:16:40|12896.2|12894.2|12897.9|12895.9|12899.3|12897.3|12896.2|12894.2|51
1651263410000|2022-04-29 20:16:50|12898.1|12896.1|12895.7|12893.7|12898.1|12896.1|12895.4|12893.4|27
1651263420000|2022-04-29 20:17:00|12895.2|12893.2|12894.9|12892.9|12895.8|12893.8|12893.1|12891.1|46
1651263430000|2022-04-29 20:17:10|12894.8|12892.8|12894.1|12892.1|12894.9|12892.9|12892.8|12890.8|46
1651263440000|2022-04-29 20:17:20|12893.9|12891.9|12892.9|12890.9|12894.4|12892.4|12891.9|12889.9|31
1651263450000|2022-04-29 20:17:30|12892.8|12890.8|12891.7|12889.7|12892.9|12890.9|12891.6|12889.6|27
1651263460000|2022-04-29 20:17:40|12891.8|12889.8|12890.7|12888.7|12892.2|12890.2|12889.8|12887.8|44
1651263470000|2022-04-29 20:17:50|12890.6|12888.6|12889.1|12887.1|12890.8|12888.8|12887.6|12885.6|63
1651263480000|2022-04-29 20:18:00|12888.8|12886.8|12888.6|12886.6|12888.9|12886.9|12887.8|12885.8|36
1651263490000|2022-04-29 20:18:10|12888.7|12886.7|12888.8|12886.8|12890.4|12888.4|12887.4|12885.4|60
1651263500000|2022-04-29 20:18:20|12889.1|12887.1|12890.1|12888.1|12890.1|12888.1|12888.7|12886.7|15
1651263510000|2022-04-29 20:18:30|12889.9|12887.9|12886.8|12884.8|12890.2|12888.2|12886.8|12884.8|64
1651263520000|2022-04-29 20:18:40|12886.7|12884.7|12888.2|12886.2|12888.3|12886.3|12886.7|12884.7|13
1651263530000|2022-04-29 20:18:50|12888.3|12886.3|12888.9|12886.9|12889.1|12887.1|12887.7|12885.7|11
1651263540000|2022-04-29 20:19:00|12889.1|12887.1|12891.1|12889.1|12892.2|12890.2|12887.8|12885.8|116
1651263550000|2022-04-29 20:19:10|12891.2|12889.2|12891.6|12889.6|12891.9|12889.9|12890.8|12888.8|11
1651263560000|2022-04-29 20:19:20|12891.7|12889.7|12890.2|12888.2|12891.9|12889.9|12890.2|12888.2|22
1651263570000|2022-04-29 20:19:30|12889.8|12887.8|12888.9|12886.9|12889.8|12887.8|12887.7|12885.7|18
1651263580000|2022-04-29 20:19:40|12888.6|12886.6|12885.2|12883.2|12888.9|12886.9|12885.2|12883.2|56
1651263590000|2022-04-29 20:19:50|12884.7|12882.7|12887.3|12885.3|12888.2|12886.2|12882.8|12880.8|65
1651263600000|2022-04-29 20:20:00|12887.6|12885.6|12885.8|12883.8|12887.6|12885.6|12884.7|12882.7|24
1651263610000|2022-04-29 20:20:10|12885.9|12883.9|12887.1|12885.1|12887.6|12885.6|12885.4|12883.4|27
1651263620000|2022-04-29 20:20:20|12886.4|12884.4|12885.8|12883.8|12886.9|12884.9|12884.8|12882.8|18
1651263630000|2022-04-29 20:20:30|12886.1|12884.1|12886.1|12884.1|12886.9|12884.9|12886.1|12884.1|11
1651263640000|2022-04-29 20:20:40|12886.6|12884.6|12884.4|12882.4|12886.6|12884.6|12884.1|12882.1|20
1651263650000|2022-04-29 20:20:50|12884.3|12882.3|12883.7|12881.7|12884.3|12882.3|12882.7|12880.7|42
1651263660000|2022-04-29 20:21:00|12883.9|12881.9|12884.1|12882.1|12884.2|12882.2|12881.1|12879.1|47
1651263670000|2022-04-29 20:21:10|12884.9|12882.9|12885.7|12883.7|12885.8|12883.8|12884.2|12882.2|24
1651263680000|2022-04-29 20:21:20|12886.2|12884.2|12886.4|12884.4|12887.2|12885.2|12885.3|12883.3|40
1651263690000|2022-04-29 20:21:30|12886.6|12884.6|12888.4|12886.4|12889.2|12887.2|12885.8|12883.8|50
1651263700000|2022-04-29 20:21:40|12888.3|12886.3|12886.1|12884.1|12888.3|12886.3|12886.1|12884.1|18
1651263710000|2022-04-29 20:21:50|12886.2|12884.2|12887.3|12885.3|12887.6|12885.6|12886.2|12884.2|30
1651263720000|2022-04-29 20:22:00|12887.2|12885.2|12887.4|12885.4|12888.4|12886.4|12887.2|12885.2|8
1651263730000|2022-04-29 20:22:10|12887.6|12885.6|12887.2|12885.2|12887.6|12885.6|12886.4|12884.4|21
1651263740000|2022-04-29 20:22:20|12887.1|12885.1|12886.3|12884.3|12887.2|12885.2|12886.3|12884.3|5
1651263750000|2022-04-29 20:22:30|12886.4|12884.4|12887.9|12885.9|12887.9|12885.9|12884.8|12882.8|33
1651263760000|2022-04-29 20:22:40|12887.7|12885.7|12886.1|12884.1|12887.7|12885.7|12885.3|12883.3|8
1651263770000|2022-04-29 20:22:50|12886.2|12884.2|12887.2|12885.2|12888.4|12886.4|12885.9|12883.9|40
1651263780000|2022-04-29 20:23:00|12887.1|12885.1|12886.3|12884.3|12887.2|12885.2|12885.6|12883.6|17
1651263790000|2022-04-29 20:23:10|12886.1|12884.1|12885.3|12883.3|12886.1|12884.1|12883.9|12881.9|35
1651263800000|2022-04-29 20:23:20|12885.7|12883.7|12885.8|12883.8|12886.2|12884.2|12885.1|12883.1|59
1651263810000|2022-04-29 20:23:30|12885.7|12883.7|12883.9|12881.9|12885.9|12883.9|12883.2|12881.2|44
1651263820000|2022-04-29 20:23:40|12883.8|12881.8|12879.4|12877.4|12884.3|12882.3|12878.2|12876.2|188
1651263830000|2022-04-29 20:23:50|12879.7|12877.7|12879.8|12877.8|12879.9|12877.9|12878.1|12876.1|111
1651263840000|2022-04-29 20:24:00|12879.9|12877.9|12884.9|12882.9|12885.1|12883.1|12879.9|12877.9|56
1651263850000|2022-04-29 20:24:10|12885.1|12883.1|12884.6|12882.6|12886.6|12884.6|12883.7|12881.7|35
1651263860000|2022-04-29 20:24:20|12884.3|12882.3|12884.6|12882.6|12885.3|12883.3|12884.1|12882.1|17
1651263870000|2022-04-29 20:24:30|12884.2|12882.2|12885.1|12883.1|12886.2|12884.2|12883.4|12881.4|51
1651263880000|2022-04-29 20:24:40|12884.9|12882.9|12885.4|12883.4|12885.8|12883.8|12884.9|12882.9|31
1651263890000|2022-04-29 20:24:50|12885.6|12883.6|12886.9|12884.9|12886.9|12884.9|12885.3|12883.3|27
1651263900000|2022-04-29 20:25:00|12887.2|12885.2|12886.2|12884.2|12887.2|12885.2|12885.8|12883.8|25
1651263910000|2022-04-29 20:25:10|12887.1|12885.1|12888.8|12886.8|12888.9|12886.9|12885.4|12883.4|35
1651263920000|2022-04-29 20:25:20|12888.9|12886.9|12891.8|12889.8|12892.8|12890.8|12888.9|12886.9|50
1651263930000|2022-04-29 20:25:30|12891.9|12889.9|12891.8|12889.8|12892.6|12890.6|12890.6|12888.6|32
1651263940000|2022-04-29 20:25:40|12891.1|12889.1|12890.2|12888.2|12891.6|12889.6|12890.2|12888.2|12
1651263950000|2022-04-29 20:25:50|12890.4|12888.4|12887.7|12885.7|12890.6|12888.6|12887.7|12885.7|46
1651263960000|2022-04-29 20:26:00|12887.6|12885.6|12887.8|12885.8|12888.7|12886.7|12887.6|12885.6|10
1651263970000|2022-04-29 20:26:10|12887.6|12885.6|12887.8|12885.8|12887.8|12885.8|12886.4|12884.4|35
1651263980000|2022-04-29 20:26:20|12887.7|12885.7|12885.7|12883.7|12887.7|12885.7|12885.7|12883.7|11
1651263990000|2022-04-29 20:26:30|12885.3|12883.3|12886.7|12884.7|12886.9|12884.9|12885.3|12883.3|9
1651264000000|2022-04-29 20:26:40|12886.6|12884.6|12884.9|12882.9|12886.6|12884.6|12883.6|12881.6|30
1651264010000|2022-04-29 20:26:50|12885.3|12883.3|12883.8|12881.8|12885.3|12883.3|12883.1|12881.1|16
1651264020000|2022-04-29 20:27:00|12883.6|12881.6|12885.6|12883.6|12885.6|12883.6|12882.9|12880.9|25
1651264030000|2022-04-29 20:27:10|12886.1|12884.1|12885.6|12883.6|12886.4|12884.4|12884.6|12882.6|17
1651264040000|2022-04-29 20:27:20|12885.7|12883.7|12885.3|12883.3|12886.6|12884.6|12885.3|12883.3|21
1651264050000|2022-04-29 20:27:30|12885.2|12883.2|12886.2|12884.2|12886.2|12884.2|12885.1|12883.1|17
1651264060000|2022-04-29 20:27:40|12885.9|12883.9|12887.1|12885.1|12887.3|12885.3|12885.9|12883.9|30
1651264070000|2022-04-29 20:27:50|12886.9|12884.9|12886.1|12884.1|12886.9|12884.9|12885.9|12883.9|9
1651264080000|2022-04-29 20:28:00|12885.9|12883.9|12887.1|12885.1|12887.1|12885.1|12885.9|12883.9|23
1651264090000|2022-04-29 20:28:10|12886.8|12884.8|12886.6|12884.6|12886.8|12884.8|12885.2|12883.2|6
1651264100000|2022-04-29 20:28:20|12886.4|12884.4|12886.3|12884.3|12886.7|12884.7|12886.1|12884.1|0
1651264110000|2022-04-29 20:28:30|12886.2|12884.2|12886.4|12884.4|12886.4|12884.4|12885.8|12883.8|2
1651264120000|2022-04-29 20:28:40|12886.3|12884.3|12885.6|12883.6|12886.8|12884.8|12885.6|12883.6|39
1651264130000|2022-04-29 20:28:50|12885.7|12883.7|12885.7|12883.7|12885.9|12883.9|12885.4|12883.4|7
1651264140000|2022-04-29 20:29:00|12885.8|12883.8|12884.4|12882.4|12885.8|12883.8|12884.4|12882.4|5
1651264150000|2022-04-29 20:29:10|12884.2|12882.2|12884.7|12882.7|12884.8|12882.8|12883.4|12881.4|12
1651264160000|2022-04-29 20:29:20|12884.6|12882.6|12884.2|12882.2|12884.6|12882.6|12884.2|12882.2|8
1651264170000|2022-04-29 20:29:30|12884.3|12882.3|12884.2|12882.2|12885.4|12883.4|12884.2|12882.2|11
1651264180000|2022-04-29 20:29:40|12885.1|12883.1|12884.9|12882.9|12885.1|12883.1|12884.9|12882.9|10
1651264190000|2022-04-29 20:29:50|12884.6|12882.6|12882.7|12880.7|12884.6|12882.6|12882.7|12880.7|8
1651264200000|2022-04-29 20:30:00|12882.4|12880.4|12886.1|12884.1|12886.7|12884.7|12882.2|12880.2|42
1651264210000|2022-04-29 20:30:10|12885.9|12883.9|12884.2|12882.2|12885.9|12883.9|12884.1|12882.1|3
1651264220000|2022-04-29 20:30:20|12884.4|12882.4|12887.2|12885.2|12887.9|12885.9|12884.4|12882.4|23
1651264230000|2022-04-29 20:30:30|12887.3|12885.3|12885.6|12883.6|12887.6|12885.6|12884.7|12882.7|11
1651264240000|2022-04-29 20:30:40|12885.7|12883.7|12884.6|12882.6|12885.7|12883.7|12883.6|12881.6|9
1651264250000|2022-04-29 20:30:50|12884.3|12882.3|12884.4|12882.4|12885.1|12883.1|12884.2|12882.2|14
1651264260000|2022-04-29 20:31:00|12884.6|12882.6|12882.6|12880.6|12884.6|12882.6|12882.4|12880.4|17
1651264270000|2022-04-29 20:31:10|12882.7|12880.7|12884.2|12882.2|12884.3|12882.3|12882.7|12880.7|16
1651264280000|2022-04-29 20:31:20|12884.3|12882.3|12885.1|12883.1|12885.1|12883.1|12883.8|12881.8|3
1651264290000|2022-04-29 20:31:30|12883.7|12881.7|12886.6|12884.6|12886.7|12884.7|12882.8|12880.8|24
1651264300000|2022-04-29 20:31:40|12886.4|12884.4|12885.6|12883.6|12886.6|12884.6|12885.4|12883.4|6
1651264310000|2022-04-29 20:31:50|12885.3|12883.3|12884.3|12882.3|12885.3|12883.3|12883.7|12881.7|10
1651264320000|2022-04-29 20:32:00|12883.9|12881.9|12884.2|12882.2|12884.2|12882.2|12883.9|12881.9|8
1651264330000|2022-04-29 20:32:10|12884.1|12882.1|12881.8|12879.8|12884.8|12882.8|12881.7|12879.7|23
1651264340000|2022-04-29 20:32:20|12881.6|12879.6|12886.2|12884.2|12886.3|12884.3|12881.2|12879.2|21
1651264350000|2022-04-29 20:32:30|12886.3|12884.3|12885.2|12883.2|12886.3|12884.3|12884.9|12882.9|10
1651264360000|2022-04-29 20:32:40|12884.9|12882.9|12885.9|12883.9|12886.7|12884.7|12884.8|12882.8|11
1651264370000|2022-04-29 20:32:50|12886.1|12884.1|12886.8|12884.8|12887.2|12885.2|12885.8|12883.8|8
1651264380000|2022-04-29 20:33:00|12887.2|12885.2|12887.1|12885.1|12887.4|12885.4|12887.1|12885.1|7
1651264390000|2022-04-29 20:33:10|12887.4|12885.4|12886.4|12884.4|12887.4|12885.4|12886.3|12884.3|9
1651264400000|2022-04-29 20:33:20|12886.3|12884.3|12886.6|12884.6|12886.6|12884.6|12885.9|12883.9|5
1651264410000|2022-04-29 20:33:30|12886.3|12884.3|12885.7|12883.7|12886.3|12884.3|12884.9|12882.9|12
1651264420000|2022-04-29 20:33:40|12885.3|12883.3|12886.6|12884.6|12886.6|12884.6|12885.3|12883.3|2
1651264430000|2022-04-29 20:33:50|12886.2|12884.2|12885.3|12883.3|12886.2|12884.2|12884.8|12882.8|9
1651264440000|2022-04-29 20:34:00|12885.4|12883.4|12885.7|12883.7|12885.7|12883.7|12885.4|12883.4|4
1651264450000|2022-04-29 20:34:10|12886.4|12884.4|12887.3|12885.3|12887.4|12885.4|12886.4|12884.4|21
1651264460000|2022-04-29 20:34:20|12887.4|12885.4|12886.8|12884.8|12888.1|12886.1|12886.7|12884.7|19
1651264470000|2022-04-29 20:34:30|12887.2|12885.2|12887.4|12885.4|12887.4|12885.4|12886.8|12884.8|5
1651264480000|2022-04-29 20:34:40|12887.3|12885.3|12887.6|12885.6|12887.8|12885.8|12887.3|12885.3|5
1651264490000|2022-04-29 20:34:50|12886.8|12884.8|12886.9|12884.9|12887.2|12885.2|12886.8|12884.8|10
1651264500000|2022-04-29 20:35:00|12886.6|12884.6|12887.8|12885.8|12887.8|12885.8|12886.6|12884.6|17
1651264510000|2022-04-29 20:35:10|12887.7|12885.7|12886.6|12884.6|12887.7|12885.7|12886.3|12884.3|16
1651264520000|2022-04-29 20:35:20|12886.7|12884.7|12888.4|12886.4|12888.4|12886.4|12886.7|12884.7|7
1651264530000|2022-04-29 20:35:30|12887.8|12885.8|12886.1|12884.1|12887.9|12885.9|12885.6|12883.6|10
1651264540000|2022-04-29 20:35:40|12885.9|12883.9|12886.2|12884.2|12886.4|12884.4|12885.7|12883.7|3
1651264550000|2022-04-29 20:35:50|12885.9|12883.9|12888.6|12886.6|12888.8|12886.8|12885.8|12883.8|30
1651264560000|2022-04-29 20:36:00|12888.8|12886.8|12888.2|12886.2|12888.8|12886.8|12888.1|12886.1|9
1651264570000|2022-04-29 20:36:10|12886.8|12884.8|12887.3|12885.3|12887.3|12885.3|12886.8|12884.8|7
1651264580000|2022-04-29 20:36:20|12887.1|12885.1|12887.6|12885.6|12887.6|12885.6|12887.1|12885.1|1
1651264590000|2022-04-29 20:36:30|12886.6|12884.6|12887.8|12885.8|12887.9|12885.9|12886.6|12884.6|10
1651264600000|2022-04-29 20:36:40|12886.9|12884.9|12886.7|12884.7|12887.4|12885.4|12886.7|12884.7|6
1651264610000|2022-04-29 20:36:50|12886.6|12884.6|12886.2|12884.2|12886.7|12884.7|12885.6|12883.6|7
1651264620000|2022-04-29 20:37:00|12886.6|12884.6|12886.1|12884.1|12886.6|12884.6|12885.6|12883.6|25
1651264630000|2022-04-29 20:37:10|12885.9|12883.9|12885.3|12883.3|12885.9|12883.9|12884.3|12882.3|21
1651264640000|2022-04-29 20:37:20|12885.2|12883.2|12885.6|12883.6|12885.8|12883.8|12882.2|12880.2|32
1651264650000|2022-04-29 20:37:30|12886.1|12884.1|12885.6|12883.6|12886.1|12884.1|12883.9|12881.9|19
1651264660000|2022-04-29 20:37:40|12886.1|12884.1|12886.1|12884.1|12886.3|12884.3|12885.6|12883.6|12
1651264670000|2022-04-29 20:37:50|12886.2|12884.2|12886.6|12884.6|12887.3|12885.3|12886.2|12884.2|22
1651264680000|2022-04-29 20:38:00|12886.4|12884.4|12886.1|12884.1|12886.7|12884.7|12886.1|12884.1|2
1651264690000|2022-04-29 20:38:10|12886.3|12884.3|12887.9|12885.9|12887.9|12885.9|12886.3|12884.3|25
1651264700000|2022-04-29 20:38:20|12888.1|12886.1|12886.8|12884.8|12888.3|12886.3|12886.8|12884.8|2
1651264710000|2022-04-29 20:38:30|12886.6|12884.6|12886.8|12884.8|12888.1|12886.1|12885.9|12883.9|10
1651264720000|2022-04-29 20:38:40|12886.6|12884.6|12887.8|12885.8|12888.2|12886.2|12886.4|12884.4|4
1651264730000|2022-04-29 20:38:50|12888.2|12886.2|12887.6|12885.6|12888.4|12886.4|12886.8|12884.8|6
1651264740000|2022-04-29 20:39:00|12887.7|12885.7|12888.3|12886.3|12888.3|12886.3|12887.6|12885.6|2
1651264750000|2022-04-29 20:39:10|12888.2|12886.2|12888.4|12886.4|12889.1|12887.1|12888.1|12886.1|17
1651264760000|2022-04-29 20:39:20|12888.6|12886.6|12888.4|12886.4|12888.6|12886.6|12888.2|12886.2|7
1651264770000|2022-04-29 20:39:30|12888.3|12886.3|12891.2|12889.2|12891.4|12889.4|12887.8|12885.8|34
1651264780000|2022-04-29 20:39:40|12891.1|12889.1|12889.8|12887.8|12891.1|12889.1|12889.6|12887.6|10
1651264790000|2022-04-29 20:39:50|12889.7|12887.7|12892.2|12890.2|12892.2|12890.2|12889.7|12887.7|12
1651264800000|2022-04-29 20:40:00|12892.1|12890.1|12891.9|12889.9|12894.7|12892.7|12891.9|12889.9|35
1651264810000|2022-04-29 20:40:10|12892.1|12890.1|12891.2|12889.2|12892.2|12890.2|12890.8|12888.8|12
1651264820000|2022-04-29 20:40:20|12892.1|12890.1|12891.4|12889.4|12892.2|12890.2|12891.4|12889.4|5
1651264830000|2022-04-29 20:40:30|12891.3|12889.3|12888.9|12886.9|12891.3|12889.3|12888.6|12886.6|16
1651264840000|2022-04-29 20:40:40|12889.1|12887.1|12888.7|12886.7|12889.7|12887.7|12888.2|12886.2|6
1651264850000|2022-04-29 20:40:50|12889.4|12887.4|12888.7|12886.7|12889.4|12887.4|12888.7|12886.7|5
1651264860000|2022-04-29 20:41:00|12888.8|12886.8|12890.1|12888.1|12890.6|12888.6|12887.7|12885.7|17
1651264870000|2022-04-29 20:41:10|12889.9|12887.9|12890.4|12888.4|12890.6|12888.6|12889.9|12887.9|2
1651264880000|2022-04-29 20:41:20|12890.3|12888.3|12890.6|12888.6|12890.7|12888.7|12890.2|12888.2|8
1651264890000|2022-04-29 20:41:30|12890.3|12888.3|12891.3|12889.3|12891.3|12889.3|12890.3|12888.3|6
1651264900000|2022-04-29 20:41:40|12891.6|12889.6|12890.6|12888.6|12891.7|12889.7|12890.4|12888.4|2
1651264910000|2022-04-29 20:41:50|12890.4|12888.4|12889.3|12887.3|12890.4|12888.4|12889.3|12887.3|13
1651264920000|2022-04-29 20:42:00|12889.2|12887.2|12890.3|12888.3|12890.4|12888.4|12889.2|12887.2|4
1651264930000|2022-04-29 20:42:10|12889.9|12887.9|12889.8|12887.8|12889.9|12887.9|12888.7|12886.7|6
1651264940000|2022-04-29 20:42:20|12889.7|12887.7|12889.1|12887.1|12889.7|12887.7|12888.7|12886.7|6
1651264950000|2022-04-29 20:42:30|12888.8|12886.8|12889.2|12887.2|12889.3|12887.3|12888.6|12886.6|11
1651264960000|2022-04-29 20:42:40|12889.3|12887.3|12888.9|12886.9|12889.7|12887.7|12888.9|12886.9|5
1651264970000|2022-04-29 20:42:50|12887.8|12885.8|12889.3|12887.3|12890.2|12888.2|12887.6|12885.6|25
1651264980000|2022-04-29 20:43:00|12889.4|12887.4|12887.6|12885.6|12890.1|12888.1|12887.6|12885.6|7
1651264990000|2022-04-29 20:43:10|12887.8|12885.8|12888.9|12886.9|12889.1|12887.1|12887.7|12885.7|9
1651265000000|2022-04-29 20:43:20|12889.1|12887.1|12888.3|12886.3|12889.2|12887.2|12888.3|12886.3|2
1651265010000|2022-04-29 20:43:30|12888.2|12886.2|12887.8|12885.8|12888.2|12886.2|12887.6|12885.6|22
1651265020000|2022-04-29 20:43:40|12887.9|12885.9|12889.4|12887.4|12889.7|12887.7|12887.9|12885.9|10
1651265030000|2022-04-29 20:43:50|12889.3|12887.3|12887.9|12885.9|12889.3|12887.3|12887.3|12885.3|20
1651265040000|2022-04-29 20:44:00|12888.2|12886.2|12888.3|12886.3|12888.3|12886.3|12887.6|12885.6|5
1651265050000|2022-04-29 20:44:10|12888.2|12886.2|12887.4|12885.4|12888.2|12886.2|12886.8|12884.8|24
1651265060000|2022-04-29 20:44:20|12886.7|12884.7|12887.3|12885.3|12887.4|12885.4|12886.7|12884.7|1
1651265070000|2022-04-29 20:44:30|12887.6|12885.6|12885.7|12883.7|12887.6|12885.6|12885.4|12883.4|12
1651265080000|2022-04-29 20:44:40|12885.8|12883.8|12884.2|12882.2|12885.8|12883.8|12884.2|12882.2|13
1651265090000|2022-04-29 20:44:50|12884.1|12882.1|12883.9|12881.9|12884.1|12882.1|12883.1|12881.1|15
1651265100000|2022-04-29 20:45:00|12883.7|12881.7|12884.7|12882.7|12885.2|12883.2|12882.7|12880.7|125
1651265110000|2022-04-29 20:45:10|12884.8|12882.8|12887.4|12885.4|12887.4|12885.4|12884.3|12882.3|73
1651265120000|2022-04-29 20:45:20|12889.1|12887.1|12891.6|12889.6|12891.7|12889.7|12889.1|12887.1|49
1651265130000|2022-04-29 20:45:30|12891.9|12889.9|12888.4|12886.4|12892.1|12890.1|12888.4|12886.4|12
1651265140000|2022-04-29 20:45:40|12887.4|12885.4|12888.8|12886.8|12890.6|12888.6|12886.3|12884.3|18
1651265150000|2022-04-29 20:45:50|12888.3|12886.3|12886.4|12884.4|12888.4|12886.4|12886.4|12884.4|18
1651265160000|2022-04-29 20:46:00|12886.3|12884.3|12886.1|12884.1|12887.1|12885.1|12885.4|12883.4|24
1651265170000|2022-04-29 20:46:10|12887.7|12885.7|12887.3|12885.3|12888.1|12886.1|12886.6|12884.6|18
1651265180000|2022-04-29 20:46:20|12887.2|12885.2|12886.9|12884.9|12887.4|12885.4|12886.9|12884.9|2
1651265190000|2022-04-29 20:46:30|12886.7|12884.7|12885.9|12883.9|12887.7|12885.7|12885.4|12883.4|17
1651265200000|2022-04-29 20:46:40|12885.8|12883.8|12885.2|12883.2|12885.8|12883.8|12884.9|12882.9|7
1651265210000|2022-04-29 20:46:50|12885.1|12883.1|12885.1|12883.1|12885.1|12883.1|12884.7|12882.7|7
1651265220000|2022-04-29 20:47:00|12887.6|12885.6|12887.9|12885.9|12887.9|12885.9|12886.3|12884.3|14
1651265230000|2022-04-29 20:47:10|12887.8|12885.8|12888.4|12886.4|12889.1|12887.1|12887.8|12885.8|29
1651265240000|2022-04-29 20:47:20|12888.3|12886.3|12889.2|12887.2|12890.3|12888.3|12888.3|12886.3|2
1651265250000|2022-04-29 20:47:30|12889.6|12887.6|12888.2|12886.2|12889.6|12887.6|12888.2|12886.2|3
1651265260000|2022-04-29 20:47:40|12888.3|12886.3|12889.1|12887.1|12889.4|12887.4|12888.3|12886.3|1
1651265270000|2022-04-29 20:47:50|12889.2|12887.2|12889.1|12887.1|12889.2|12887.2|12888.4|12886.4|0
1651265280000|2022-04-29 20:48:00|12889.2|12887.2|12890.1|12888.1|12890.4|12888.4|12889.1|12887.1|27
1651265290000|2022-04-29 20:48:10|12889.9|12887.9|12887.7|12885.7|12890.1|12888.1|12887.7|12885.7|27
1651265300000|2022-04-29 20:48:20|12887.6|12885.6|12887.3|12885.3|12887.9|12885.9|12887.2|12885.2|6
1651265310000|2022-04-29 20:48:30|12887.2|12885.2|12886.4|12884.4|12887.2|12885.2|12886.2|12884.2|6
1651265320000|2022-04-29 20:48:40|12886.8|12884.8|12886.9|12884.9|12887.8|12885.8|12886.8|12884.8|8
1651265330000|2022-04-29 20:48:50|12887.1|12885.1|12889.1|12887.1|12889.1|12887.1|12886.4|12884.4|9
1651265340000|2022-04-29 20:49:00|12889.2|12887.2|12891.9|12889.9|12893.1|12891.1|12889.2|12887.2|51
1651265350000|2022-04-29 20:49:10|12891.7|12889.7|12890.9|12888.9|12893.3|12891.3|12890.8|12888.8|20
1651265360000|2022-04-29 20:49:20|12890.8|12888.8|12890.1|12888.1|12891.3|12889.3|12888.2|12886.2|24
1651265370000|2022-04-29 20:49:30|12890.3|12888.3|12887.6|12885.6|12890.7|12888.7|12886.2|12884.2|29
1651265380000|2022-04-29 20:49:40|12887.3|12885.3|12888.4|12886.4|12889.1|12887.1|12887.3|12885.3|7
1651265390000|2022-04-29 20:49:50|12888.6|12886.6|12887.6|12885.6|12889.1|12887.1|12887.4|12885.4|9
1651265400000|2022-04-29 20:50:00|12887.7|12885.7|12886.6|12884.6|12888.1|12886.1|12886.6|12884.6|14
1651265410000|2022-04-29 20:50:10|12886.4|12884.4|12888.1|12886.1|12888.2|12886.2|12886.3|12884.3|8
1651265420000|2022-04-29 20:50:20|12887.8|12885.8|12888.1|12886.1|12888.6|12886.6|12887.6|12885.6|4
1651265430000|2022-04-29 20:50:30|12887.9|12885.9|12886.4|12884.4|12887.9|12885.9|12886.3|12884.3|24
1651265440000|2022-04-29 20:50:40|12886.3|12884.3|12888.1|12886.1|12888.2|12886.2|12886.3|12884.3|27
1651265450000|2022-04-29 20:50:50|12888.2|12886.2|12888.7|12886.7|12888.7|12886.7|12888.1|12886.1|13
1651265460000|2022-04-29 20:51:00|12888.4|12886.4|12887.4|12885.4|12888.4|12886.4|12887.2|12885.2|5
1651265470000|2022-04-29 20:51:10|12887.3|12885.3|12887.1|12885.1|12887.6|12885.6|12887.1|12885.1|3
1651265480000|2022-04-29 20:51:20|12887.2|12885.2|12886.3|12884.3|12887.2|12885.2|12885.6|12883.6|20
1651265490000|2022-04-29 20:51:30|12886.2|12884.2|12887.4|12885.4|12887.4|12885.4|12886.2|12884.2|8
1651265500000|2022-04-29 20:51:40|12887.3|12885.3|12887.8|12885.8|12887.8|12885.8|12887.3|12885.3|9
1651265510000|2022-04-29 20:51:50|12887.7|12885.7|12887.4|12885.4|12887.7|12885.7|12886.9|12884.9|8
1651265520000|2022-04-29 20:52:00|12887.6|12885.6|12886.9|12884.9|12887.7|12885.7|12886.4|12884.4|7
1651265530000|2022-04-29 20:52:10|12886.8|12884.8|12886.7|12884.7|12886.8|12884.8|12886.7|12884.7|1
1651265540000|2022-04-29 20:52:20|12886.8|12884.8|12886.9|12884.9|12887.1|12885.1|12886.7|12884.7|3
1651265550000|2022-04-29 20:52:30|12886.7|12884.7|12887.2|12885.2|12887.3|12885.3|12886.7|12884.7|5
1651265560000|2022-04-29 20:52:40|12887.3|12885.3|12887.2|12885.2|12887.4|12885.4|12887.2|12885.2|3
1651265570000|2022-04-29 20:52:50|12886.9|12884.9|12886.4|12884.4|12887.2|12885.2|12885.9|12883.9|15
1651265580000|2022-04-29 20:53:00|12886.3|12884.3|12888.1|12886.1|12888.1|12886.1|12886.2|12884.2|9
1651265590000|2022-04-29 20:53:10|12889.1|12887.1|12888.2|12886.2|12889.1|12887.1|12887.8|12885.8|29
1651265600000|2022-04-29 20:53:20|12888.4|12886.4|12889.6|12887.6|12889.6|12887.6|12888.4|12886.4|5
1651265610000|2022-04-29 20:53:30|12889.3|12887.3|12889.2|12887.2|12889.3|12887.3|12887.9|12885.9|11
1651265620000|2022-04-29 20:53:40|12889.1|12887.1|12889.3|12887.3|12890.3|12888.3|12889.1|12887.1|8
1651265630000|2022-04-29 20:53:50|12889.2|12887.2|12886.4|12884.4|12889.2|12887.2|12886.4|12884.4|34
1651265640000|2022-04-29 20:54:00|12886.2|12884.2|12886.1|12884.1|12887.4|12885.4|12886.1|12884.1|51
1651265650000|2022-04-29 20:54:10|12886.2|12884.2|12888.1|12886.1|12888.2|12886.2|12886.2|12884.2|24
1651265660000|2022-04-29 20:54:20|12887.9|12885.9|12889.1|12887.1|12889.3|12887.3|12887.8|12885.8|8
1651265670000|2022-04-29 20:54:30|12889.2|12887.2|12891.1|12889.1|12891.1|12889.1|12888.9|12886.9|21
1651265680000|2022-04-29 20:54:40|12891.4|12889.4|12889.3|12887.3|12891.7|12889.7|12888.9|12886.9|17
1651265690000|2022-04-29 20:54:50|12889.2|12887.2|12889.2|12887.2|12889.6|12887.6|12889.1|12887.1|4
1651265700000|2022-04-29 20:55:00|12888.6|12886.6|12890.9|12888.9|12891.1|12889.1|12888.1|12886.1|33
1651265710000|2022-04-29 20:55:10|12891.1|12889.1|12891.3|12889.3|12891.3|12889.3|12890.8|12888.8|7
1651265720000|2022-04-29 20:55:20|12890.8|12888.8|12890.4|12888.4|12891.6|12889.6|12889.7|12887.7|24
1651265730000|2022-04-29 20:55:30|12890.6|12888.6|12889.9|12887.9|12890.6|12888.6|12889.3|12887.3|6
1651265740000|2022-04-29 20:55:40|12890.1|12888.1|12890.7|12888.7|12890.9|12888.9|12889.8|12887.8|11
1651265750000|2022-04-29 20:55:50|12890.6|12888.6|12890.2|12888.2|12890.6|12888.6|12890.1|12888.1|1
1651265760000|2022-04-29 20:56:00|12890.3|12888.3|12890.3|12888.3|12890.9|12888.9|12889.7|12887.7|9
1651265770000|2022-04-29 20:56:10|12889.4|12887.4|12889.7|12887.7|12889.7|12887.7|12888.8|12886.8|12
1651265780000|2022-04-29 20:56:20|12889.8|12887.8|12891.3|12889.3|12891.4|12889.4|12889.8|12887.8|11
1651265790000|2022-04-29 20:56:30|12891.4|12889.4|12889.8|12887.8|12891.4|12889.4|12889.8|12887.8|15
1651265800000|2022-04-29 20:56:40|12890.2|12888.2|12890.3|12888.3|12890.4|12888.4|12890.2|12888.2|7
1651265810000|2022-04-29 20:56:50|12890.4|12888.4|12891.2|12889.2|12891.3|12889.3|12890.4|12888.4|10
1651265820000|2022-04-29 20:57:00|12890.7|12888.7|12892.2|12890.2|12892.2|12890.2|12890.7|12888.7|14
1651265830000|2022-04-29 20:57:10|12891.6|12889.6|12892.3|12890.3|12893.3|12891.3|12891.6|12889.6|18
1651265840000|2022-04-29 20:57:20|12892.1|12890.1|12891.6|12889.6|12892.1|12890.1|12891.6|12889.6|11
1651265850000|2022-04-29 20:57:30|12891.9|12889.9|12892.4|12890.4|12892.6|12890.6|12891.9|12889.9|20
1651265860000|2022-04-29 20:57:40|12892.6|12890.6|12891.9|12889.9|12892.6|12890.6|12891.9|12889.9|3
1651265870000|2022-04-29 20:57:50|12891.7|12889.7|12891.2|12889.2|12891.7|12889.7|12891.2|12889.2|12
1651265880000|2022-04-29 20:58:00|12891.1|12889.1|12891.6|12889.6|12893.2|12891.2|12890.2|12888.2|50
1651265890000|2022-04-29 20:58:10|12891.4|12889.4|12892.1|12890.1|12892.1|12890.1|12891.4|12889.4|6
1651265900000|2022-04-29 20:58:20|12891.8|12889.8|12892.8|12890.8|12894.1|12892.1|12891.8|12889.8|34
1651265910000|2022-04-29 20:58:30|12893.1|12891.1|12893.2|12891.2|12893.6|12891.6|12892.8|12890.8|8
1651265920000|2022-04-29 20:58:40|12893.1|12891.1|12892.6|12890.6|12893.1|12891.1|12890.8|12888.8|14
1651265930000|2022-04-29 20:58:50|12891.8|12889.8|12891.3|12889.3|12891.8|12889.8|12890.1|12888.1|13
1651265940000|2022-04-29 20:59:00|12891.4|12889.4|12890.3|12888.3|12892.6|12890.6|12889.8|12887.8|19
1651265950000|2022-04-29 20:59:10|12889.6|12887.6|12891.1|12889.1|12891.8|12889.8|12889.6|12887.6|22
1651265960000|2022-04-29 20:59:20|12891.2|12889.2|12892.3|12890.3|12892.6|12890.6|12891.2|12889.2|30
1651265970000|2022-04-29 20:59:30|12892.4|12890.4|12892.1|12890.1|12893.1|12891.1|12891.7|12889.7|24
1651265980000|2022-04-29 20:59:40|12892.6|12890.6|12892.7|12890.7|12892.8|12890.8|12892.4|12890.4|16
1651265990000|2022-04-29 20:59:50|12892.9|12890.9|12894.7|12889.7|12894.7|12890.9|12892.2|12889.4|28
1651442410000|2022-05-01 22:00:10|12878.2|12876.2|12873.3|12871.3|12878.8|12876.8|12868.9|12866.9|155
1651442420000|2022-05-01 22:00:20|12873.4|12871.4|12873.7|12871.7|12877.8|12875.8|12872.7|12870.7|70
1651442430000|2022-05-01 22:00:30|12873.8|12871.8|12853.6|12851.6|12874.8|12872.8|12852.9|12850.9|158
1651442440000|2022-05-01 22:00:40|12854.3|12852.3|12869.3|12867.3|12870.2|12868.2|12854.3|12852.3|130
1651442450000|2022-05-01 22:00:50|12869.6|12867.6|12872.7|12870.7|12872.7|12870.7|12867.3|12865.3|76
1651442460000|2022-05-01 22:01:00|12872.3|12870.3|12883.7|12881.7|12884.1|12882.1|12872.3|12870.3|91
1651442470000|2022-05-01 22:01:10|12883.8|12881.8|12889.3|12887.3|12895.1|12893.1|12880.9|12878.9|130
1651442480000|2022-05-01 22:01:20|12889.4|12887.4|12893.9|12891.9|12896.2|12894.2|12889.4|12887.4|73
1651442490000|2022-05-01 22:01:30|12894.1|12892.1|12894.1|12892.1|12897.3|12895.3|12893.2|12891.2|90
1651442500000|2022-05-01 22:01:40|12893.7|12891.7|12896.7|12894.7|12897.1|12895.1|12892.2|12890.2|71
1651442510000|2022-05-01 22:01:50|12896.4|12894.4|12897.2|12895.2|12897.6|12895.6|12894.7|12892.7|74
1651442520000|2022-05-01 22:02:00|12897.4|12895.4|12903.9|12901.9|12904.6|12902.6|12896.2|12894.2|80
1651442530000|2022-05-01 22:02:10|12904.1|12902.1|12908.1|12906.1|12909.1|12907.1|12903.8|12901.8|111
1651442540000|2022-05-01 22:02:20|12907.8|12905.8|12904.9|12902.9|12908.8|12906.8|12904.3|12902.3|72
1651442550000|2022-05-01 22:02:30|12905.1|12903.1|12905.6|12903.6|12906.1|12904.1|12904.4|12902.4|27
1651442560000|2022-05-01 22:02:40|12905.7|12903.7|12901.7|12899.7|12906.2|12904.2|12900.3|12898.3|38
1651442570000|2022-05-01 22:02:50|12900.9|12898.9|12902.6|12900.6|12902.8|12900.8|12898.3|12896.3|65
1651442580000|2022-05-01 22:03:00|12902.7|12900.7|12905.3|12903.3|12909.2|12907.2|12902.4|12900.4|56
1651442590000|2022-05-01 22:03:10|12905.2|12903.2|12899.6|12897.6|12907.3|12905.3|12898.3|12896.3|49
1651442600000|2022-05-01 22:03:20|12899.4|12897.4|12904.6|12902.6|12904.7|12902.7|12899.3|12897.3|28
1651442610000|2022-05-01 22:03:30|12904.4|12902.4|12908.1|12906.1|12908.8|12906.8|12903.6|12901.6|31
1651442620000|2022-05-01 22:03:40|12908.3|12906.3|12916.3|12914.3|12916.6|12914.6|12907.3|12905.3|102
1651442630000|2022-05-01 22:03:50|12917.4|12915.4|12923.6|12921.6|12924.7|12922.7|12916.1|12914.1|124
1651442640000|2022-05-01 22:04:00|12923.2|12921.2|12917.6|12915.6|12924.3|12922.3|12916.6|12914.6|68
1651442650000|2022-05-01 22:04:10|12918.7|12916.7|12918.6|12916.6|12918.7|12916.7|12915.1|12913.1|39
1651442660000|2022-05-01 22:04:20|12918.8|12916.8|12922.6|12920.6|12923.3|12921.3|12917.8|12915.8|30
1651442670000|2022-05-01 22:04:30|12922.7|12920.7|12922.4|12920.4|12923.2|12921.2|12921.7|12919.7|29
1651442680000|2022-05-01 22:04:40|12922.6|12920.6|12919.7|12917.7|12922.7|12920.7|12918.8|12916.8|21
1651442690000|2022-05-01 22:04:50|12919.6|12917.6|12917.9|12915.9|12919.6|12917.6|12917.9|12915.9|19
1651442700000|2022-05-01 22:05:00|12918.1|12916.1|12920.6|12918.6|12920.6|12918.6|12918.1|12916.1|19
1651442710000|2022-05-01 22:05:10|12920.7|12918.7|12920.3|12918.3|12920.8|12918.8|12919.4|12917.4|31
1651442720000|2022-05-01 22:05:20|12919.8|12917.8|12920.3|12918.3|12921.6|12919.6|12918.4|12916.4|50
1651442730000|2022-05-01 22:05:30|12920.6|12918.6|12920.2|12918.2|12923.1|12921.1|12920.2|12918.2|71
1651442740000|2022-05-01 22:05:40|12920.3|12918.3|12922.3|12920.3|12922.6|12920.6|12920.3|12918.3|25
1651442750000|2022-05-01 22:05:50|12921.9|12919.9|12920.4|12918.4|12922.7|12920.7|12920.4|12918.4|25
1651442760000|2022-05-01 22:06:00|12920.3|12918.3|12920.3|12918.3|12920.7|12918.7|12920.2|12918.2|27
1651442770000|2022-05-01 22:06:10|12919.9|12917.9|12920.4|12918.4|12920.4|12918.4|12919.8|12917.8|10
1651442780000|2022-05-01 22:06:20|12920.6|12918.6|12912.4|12910.4|12920.6|12918.6|12912.3|12910.3|67
1651442790000|2022-05-01 22:06:30|12912.1|12910.1|12911.7|12909.7|12914.3|12912.3|12911.1|12909.1|43
1651442800000|2022-05-01 22:06:40|12911.8|12909.8|12912.4|12910.4|12916.3|12914.3|12911.7|12909.7|31
1651442810000|2022-05-01 22:06:50|12911.1|12909.1|12912.1|12910.1|12912.6|12910.6|12909.8|12907.8|52
1651442820000|2022-05-01 22:07:00|12912.2|12910.2|12909.4|12907.4|12912.2|12910.2|12909.3|12907.3|20
1651442830000|2022-05-01 22:07:10|12909.6|12907.6|12907.7|12905.7|12909.6|12907.6|12905.8|12903.8|44
1651442840000|2022-05-01 22:07:20|12907.6|12905.6|12907.2|12905.2|12909.4|12907.4|12906.8|12904.8|17
1651442850000|2022-05-01 22:07:30|12907.1|12905.1|12904.8|12902.8|12907.4|12905.4|12904.8|12902.8|21
1651442860000|2022-05-01 22:07:40|12904.9|12902.9|12906.2|12904.2|12906.2|12904.2|12903.6|12901.6|26
1651442870000|2022-05-01 22:07:50|12906.1|12904.1|12906.2|12904.2|12906.2|12904.2|12903.8|12901.8|55
1651442880000|2022-05-01 22:08:00|12906.4|12904.4|12905.6|12903.6|12906.4|12904.4|12904.8|12902.8|16
1651442890000|2022-05-01 22:08:10|12905.4|12903.4|12905.6|12903.6|12906.6|12904.6|12905.1|12903.1|10
1651442900000|2022-05-01 22:08:20|12906.9|12904.9|12908.8|12906.8|12909.3|12907.3|12906.2|12904.2|26
1651442910000|2022-05-01 22:08:30|12908.9|12906.9|12911.7|12909.7|12912.1|12910.1|12908.8|12906.8|24
1651442920000|2022-05-01 22:08:40|12911.6|12909.6|12914.1|12912.1|12915.3|12913.3|12911.6|12909.6|47
1651442930000|2022-05-01 22:08:50|12913.9|12911.9|12912.8|12910.8|12914.2|12912.2|12912.7|12910.7|20
1651442940000|2022-05-01 22:09:00|12912.6|12910.6|12914.6|12912.6|12914.6|12912.6|12912.6|12910.6|25
1651442950000|2022-05-01 22:09:10|12914.9|12912.9|12919.4|12917.4|12919.7|12917.7|12914.9|12912.9|83
1651442960000|2022-05-01 22:09:20|12919.6|12917.6|12922.7|12920.7|12923.2|12921.2|12919.2|12917.2|48
1651442970000|2022-05-01 22:09:30|12922.6|12920.6|12920.6|12918.6|12923.6|12921.6|12920.3|12918.3|49
1651442980000|2022-05-01 22:09:40|12921.1|12919.1|12921.4|12919.4|12922.1|12920.1|12919.7|12917.7|29
1651442990000|2022-05-01 22:09:50|12921.6|12919.6|12919.8|12917.8|12922.3|12920.3|12919.8|12917.8|31
1651443000000|2022-05-01 22:10:00|12919.9|12917.9|12921.8|12919.8|12921.8|12919.8|12919.7|12917.7|15
1651443010000|2022-05-01 22:10:10|12922.1|12920.1|12926.2|12924.2|12926.3|12924.3|12922.1|12920.1|64
1651443020000|2022-05-01 22:10:20|12926.3|12924.3|12924.4|12922.4|12926.6|12924.6|12924.4|12922.4|61
1651443030000|2022-05-01 22:10:30|12924.8|12922.8|12923.4|12921.4|12924.9|12922.9|12923.4|12921.4|34
1651443040000|2022-05-01 22:10:40|12923.3|12921.3|12925.9|12923.9|12925.9|12923.9|12922.9|12920.9|23
1651443050000|2022-05-01 22:10:50|12925.7|12923.7|12923.8|12921.8|12925.9|12923.9|12923.8|12921.8|9
1651443060000|2022-05-01 22:11:00|12922.9|12920.9|12922.9|12920.9|12923.7|12921.7|12922.6|12920.6|40
1651443070000|2022-05-01 22:11:10|12922.8|12920.8|12916.4|12914.4|12922.9|12920.9|12916.1|12914.1|71
1651443080000|2022-05-01 22:11:20|12916.3|12914.3|12913.8|12911.8|12916.3|12914.3|12913.7|12911.7|43
1651443090000|2022-05-01 22:11:30|12914.4|12912.4|12920.9|12918.9|12921.2|12919.2|12914.4|12912.4|40
1651443100000|2022-05-01 22:11:40|12919.9|12917.9|12917.1|12915.1|12920.7|12918.7|12917.1|12915.1|12
1651443110000|2022-05-01 22:11:50|12916.9|12914.9|12918.3|12916.3|12918.9|12916.9|12916.7|12914.7|17
1651443120000|2022-05-01 22:12:00|12918.4|12916.4|12914.8|12912.8|12918.8|12916.8|12914.8|12912.8|14
1651443130000|2022-05-01 22:12:10|12913.8|12911.8|12911.1|12909.1|12914.2|12912.2|12910.3|12908.3|42
1651443140000|2022-05-01 22:12:20|12910.9|12908.9|12909.4|12907.4|12911.1|12909.1|12907.1|12905.1|37
1651443150000|2022-05-01 22:12:30|12909.6|12907.6|12909.2|12907.2|12909.7|12907.7|12908.1|12906.1|15
1651443160000|2022-05-01 22:12:40|12909.3|12907.3|12908.4|12906.4|12910.6|12908.6|12907.1|12905.1|47
1651443170000|2022-05-01 22:12:50|12908.3|12906.3|12910.1|12908.1|12910.2|12908.2|12908.2|12906.2|5
1651443180000|2022-05-01 22:13:00|12910.2|12908.2|12909.8|12907.8|12910.2|12908.2|12909.6|12907.6|8
1651443190000|2022-05-01 22:13:10|12909.9|12907.9|12908.6|12906.6|12911.1|12909.1|12908.6|12906.6|13
1651443200000|2022-05-01 22:13:20|12908.4|12906.4|12910.2|12908.2|12910.2|12908.2|12908.4|12906.4|10
1651443210000|2022-05-01 22:13:30|12908.9|12906.9|12909.8|12907.8|12909.9|12907.9|12908.8|12906.8|7
1651443220000|2022-05-01 22:13:40|12909.9|12907.9|12908.7|12906.7|12910.2|12908.2|12908.7|12906.7|14
1651443230000|2022-05-01 22:13:50|12908.6|12906.6|12905.4|12903.4|12908.6|12906.6|12904.9|12902.9|14
1651443240000|2022-05-01 22:14:00|12905.7|12903.7|12903.9|12901.9|12906.4|12904.4|12903.6|12901.6|23
1651443250000|2022-05-01 22:14:10|12904.2|12902.2|12903.2|12901.2|12905.2|12903.2|12901.1|12899.1|64
1651443260000|2022-05-01 22:14:20|12903.4|12901.4|12902.6|12900.6|12903.8|12901.8|12902.6|12900.6|17
1651443270000|2022-05-01 22:14:30|12902.4|12900.4|12904.6|12902.6|12904.7|12902.7|12902.4|12900.4|25
1651443280000|2022-05-01 22:14:40|12904.7|12902.7|12907.6|12905.6|12908.2|12906.2|12904.7|12902.7|42
1651443290000|2022-05-01 22:14:50|12907.2|12905.2|12904.2|12902.2|12908.4|12906.4|12903.8|12901.8|35
1651443300000|2022-05-01 22:15:00|12904.3|12902.3|12907.7|12905.7|12907.8|12905.8|12904.1|12902.1|68
1651443310000|2022-05-01 22:15:10|12907.6|12905.6|12905.9|12903.9|12908.2|12906.2|12905.8|12903.8|22
1651443320000|2022-05-01 22:15:20|12905.8|12903.8|12905.2|12903.2|12905.8|12903.8|12903.8|12901.8|18
1651443330000|2022-05-01 22:15:30|12905.1|12903.1|12901.7|12899.7|12905.4|12903.4|12901.3|12899.3|33
1651443340000|2022-05-01 22:15:40|12901.6|12899.6|12898.8|12896.8|12902.2|12900.2|12898.7|12896.7|37
1651443350000|2022-05-01 22:15:50|12898.7|12896.7|12897.2|12895.2|12899.1|12897.1|12895.4|12893.4|75
1651443360000|2022-05-01 22:16:00|12897.3|12895.3|12898.6|12896.6|12899.8|12897.8|12897.3|12895.3|37
1651443370000|2022-05-01 22:16:10|12898.8|12896.8|12896.1|12894.1|12899.3|12897.3|12895.3|12893.3|44
1651443380000|2022-05-01 22:16:20|12895.9|12893.9|12896.8|12894.8|12899.4|12897.4|12895.2|12893.2|78
1651443390000|2022-05-01 22:16:30|12896.9|12894.9|12898.4|12896.4|12899.4|12897.4|12896.6|12894.6|23
1651443400000|2022-05-01 22:16:40|12898.6|12896.6|12896.7|12894.7|12899.1|12897.1|12896.7|12894.7|12
1651443410000|2022-05-01 22:16:50|12897.1|12895.1|12895.1|12893.1|12897.1|12895.1|12894.6|12892.6|40
1651443420000|2022-05-01 22:17:00|12894.9|12892.9|12896.6|12894.6|12897.2|12895.2|12894.9|12892.9|26
1651443430000|2022-05-01 22:17:10|12896.4|12894.4|12895.9|12893.9|12896.4|12894.4|12895.4|12893.4|2
1651443440000|2022-05-01 22:17:20|12895.8|12893.8|12896.6|12894.6|12897.4|12895.4|12895.6|12893.6|11
1651443450000|2022-05-01 22:17:30|12896.8|12894.8|12896.3|12894.3|12897.6|12895.6|12896.3|12894.3|11
1651443460000|2022-05-01 22:17:40|12896.2|12894.2|12899.4|12897.4|12900.2|12898.2|12896.2|12894.2|24
1651443470000|2022-05-01 22:17:50|12899.7|12897.7|12896.7|12894.7|12899.9|12897.9|12895.9|12893.9|5
1651443480000|2022-05-01 22:18:00|12896.2|12894.2|12896.9|12894.9|12897.9|12895.9|12896.2|12894.2|4
1651443490000|2022-05-01 22:18:10|12897.1|12895.1|12897.4|12895.4|12898.7|12896.7|12896.8|12894.8|9
1651443500000|2022-05-01 22:18:20|12897.6|12895.6|12898.1|12896.1|12898.3|12896.3|12897.3|12895.3|6
1651443510000|2022-05-01 22:18:30|12898.8|12896.8|12897.3|12895.3|12898.9|12896.9|12897.1|12895.1|9
1651443520000|2022-05-01 22:18:40|12896.7|12894.7|12896.9|12894.9|12897.4|12895.4|12896.6|12894.6|1
1651443530000|2022-05-01 22:18:50|12896.8|12894.8|12896.1|12894.1|12897.3|12895.3|12895.8|12893.8|16
1651443540000|2022-05-01 22:19:00|12895.6|12893.6|12895.8|12893.8|12896.1|12894.1|12895.3|12893.3|3
1651443550000|2022-05-01 22:19:10|12895.9|12893.9|12896.8|12894.8|12897.1|12895.1|12895.8|12893.8|7
1651443560000|2022-05-01 22:19:20|12896.9|12894.9|12899.2|12897.2|12900.3|12898.3|12896.9|12894.9|19
1651443570000|2022-05-01 22:19:30|12899.3|12897.3|12901.9|12899.9|12901.9|12899.9|12899.1|12897.1|16
1651443580000|2022-05-01 22:19:40|12902.3|12900.3|12900.9|12898.9|12903.6|12901.6|12899.7|12897.7|41
1651443590000|2022-05-01 22:19:50|12901.2|12899.2|12900.7|12898.7|12902.4|12900.4|12900.7|12898.7|15
1651443600000|2022-05-01 22:20:00|12900.8|12898.8|12900.7|12898.7|12901.7|12899.7|12900.3|12898.3|26
1651443610000|2022-05-01 22:20:10|12900.8|12898.8|12900.9|12898.9|12901.8|12899.8|12900.4|12898.4|23
1651443620000|2022-05-01 22:20:20|12901.1|12899.1|12900.7|12898.7|12901.4|12899.4|12900.2|12898.2|10
1651443630000|2022-05-01 22:20:30|12900.6|12898.6|12899.4|12897.4|12900.9|12898.9|12899.2|12897.2|16
1651443640000|2022-05-01 22:20:40|12899.6|12897.6|12899.8|12897.8|12899.9|12897.9|12898.8|12896.8|6
1651443650000|2022-05-01 22:20:50|12899.9|12897.9|12897.3|12895.3|12900.1|12898.1|12896.7|12894.7|32
1651443660000|2022-05-01 22:21:00|12897.2|12895.2|12888.9|12886.9|12897.2|12895.2|12888.9|12886.9|93
1651443670000|2022-05-01 22:21:10|12889.2|12887.2|12889.4|12887.4|12890.1|12888.1|12887.9|12885.9|32
1651443680000|2022-05-01 22:21:20|12889.3|12887.3|12890.7|12888.7|12892.1|12890.1|12889.3|12887.3|34
1651443690000|2022-05-01 22:21:30|12891.2|12889.2|12890.2|12888.2|12893.1|12891.1|12890.2|12888.2|16
1651443700000|2022-05-01 22:21:40|12890.3|12888.3|12888.2|12886.2|12891.3|12889.3|12887.9|12885.9|28
1651443710000|2022-05-01 22:21:50|12888.1|12886.1|12883.4|12881.4|12888.2|12886.2|12883.3|12881.3|51
1651443720000|2022-05-01 22:22:00|12883.2|12881.2|12882.2|12880.2|12883.2|12881.2|12880.8|12878.8|58
1651443730000|2022-05-01 22:22:10|12882.1|12880.1|12879.6|12877.6|12882.4|12880.4|12879.6|12877.6|34
1651443740000|2022-05-01 22:22:20|12879.7|12877.7|12878.1|12876.1|12879.7|12877.7|12877.4|12875.4|31
1651443750000|2022-05-01 22:22:30|12878.4|12876.4|12872.7|12870.7|12878.7|12876.7|12872.7|12870.7|50
1651443760000|2022-05-01 22:22:40|12872.8|12870.8|12864.7|12862.7|12872.9|12870.9|12862.4|12860.4|133
1651443770000|2022-05-01 22:22:50|12864.6|12862.6|12872.7|12870.7|12872.8|12870.8|12864.3|12862.3|89
1651443780000|2022-05-01 22:23:00|12872.2|12870.2|12868.9|12866.9|12872.6|12870.6|12868.9|12866.9|44
1651443790000|2022-05-01 22:23:10|12869.4|12867.4|12861.3|12859.3|12869.4|12867.4|12861.1|12859.1|61
1651443800000|2022-05-01 22:23:20|12861.6|12859.6|12862.9|12860.9|12864.7|12862.7|12861.6|12859.6|45
1651443810000|2022-05-01 22:23:30|12863.1|12861.1|12861.7|12859.7|12863.1|12861.1|12859.2|12857.2|38
1651443820000|2022-05-01 22:23:40|12861.8|12859.8|12863.8|12861.8|12864.8|12862.8|12860.9|12858.9|47
1651443830000|2022-05-01 22:23:50|12863.9|12861.9|12862.2|12860.2|12865.2|12863.2|12862.2|12860.2|23
1651443840000|2022-05-01 22:24:00|12860.4|12858.4|12847.1|12845.1|12861.1|12859.1|12846.9|12844.9|139
1651443850000|2022-05-01 22:24:10|12846.9|12844.9|12831.2|12829.2|12847.2|12845.2|12831.2|12829.2|198
1651443860000|2022-05-01 22:24:20|12830.9|12828.9|12842.7|12840.7|12842.7|12840.7|12829.7|12827.7|148
1651443870000|2022-05-01 22:24:30|12842.9|12840.9|12845.7|12843.7|12846.6|12844.6|12842.3|12840.3|45
1651443880000|2022-05-01 22:24:40|12845.3|12843.3|12844.8|12842.8|12848.9|12846.9|12844.7|12842.7|56
1651443890000|2022-05-01 22:24:50|12843.8|12841.8|12843.2|12841.2|12844.8|12842.8|12842.9|12840.9|24
1651443900000|2022-05-01 22:25:00|12842.2|12840.2|12846.3|12844.3|12846.3|12844.3|12840.8|12838.8|39
1651443910000|2022-05-01 22:25:10|12845.9|12843.9|12846.9|12844.9|12851.4|12849.4|12845.9|12843.9|52
1651443920000|2022-05-01 22:25:20|12846.1|12844.1|12843.9|12841.9|12846.2|12844.2|12842.4|12840.4|64
1651443930000|2022-05-01 22:25:30|12842.6|12840.6|12842.9|12840.9|12843.1|12841.1|12841.4|12839.4|33
1651443940000|2022-05-01 22:25:40|12842.8|12840.8|12849.4|12847.4|12851.6|12849.6|12842.8|12840.8|50
1651443950000|2022-05-01 22:25:50|12849.1|12847.1|12848.3|12846.3|12849.8|12847.8|12847.7|12845.7|31
1651443960000|2022-05-01 22:26:00|12848.6|12846.6|12846.1|12844.1|12848.7|12846.7|12843.4|12841.4|41
1651443970000|2022-05-01 22:26:10|12845.3|12843.3|12842.7|12840.7|12845.6|12843.6|12842.2|12840.2|31
1651443980000|2022-05-01 22:26:20|12842.8|12840.8|12841.4|12839.4|12846.9|12844.9|12841.4|12839.4|55
1651443990000|2022-05-01 22:26:30|12841.7|12839.7|12835.9|12833.9|12841.7|12839.7|12835.3|12833.3|57
1651444000000|2022-05-01 22:26:40|12836.2|12834.2|12830.6|12828.6|12838.8|12836.8|12830.6|12828.6|122
1651444010000|2022-05-01 22:26:50|12830.4|12828.4|12827.4|12825.4|12832.1|12830.1|12827.3|12825.3|89
1651444020000|2022-05-01 22:27:00|12827.3|12825.3|12821.2|12819.2|12827.4|12825.4|12818.7|12816.7|189
1651444030000|2022-05-01 22:27:10|12821.4|12819.4|12821.6|12819.6|12824.3|12822.3|12818.8|12816.8|58
1651444040000|2022-05-01 22:27:20|12821.1|12819.1|12822.8|12820.8|12827.3|12825.3|12820.9|12818.9|64
1651444050000|2022-05-01 22:27:30|12822.7|12820.7|12821.4|12819.4|12822.9|12820.9|12820.6|12818.6|30
1651444060000|2022-05-01 22:27:40|12821.3|12819.3|12826.4|12824.4|12826.6|12824.6|12820.7|12818.7|37
1651444070000|2022-05-01 22:27:50|12826.2|12824.2|12828.6|12826.6|12828.6|12826.6|12824.6|12822.6|43
1651444080000|2022-05-01 22:28:00|12828.4|12826.4|12825.1|12823.1|12830.3|12828.3|12824.7|12822.7|79
1651444090000|2022-05-01 22:28:10|12825.2|12823.2|12826.6|12824.6|12826.6|12824.6|12825.2|12823.2|44
1651444100000|2022-05-01 22:28:20|12826.4|12824.4|12831.9|12829.9|12832.1|12830.1|12826.3|12824.3|68
1651444110000|2022-05-01 22:28:30|12831.3|12829.3|12830.4|12828.4|12832.9|12830.9|12828.9|12826.9|61
1651444120000|2022-05-01 22:28:40|12830.6|12828.6|12830.6|12828.6|12830.6|12828.6|12829.6|12827.6|25
1651444130000|2022-05-01 22:28:50|12830.4|12828.4|12822.1|12820.1|12831.4|12829.4|12820.9|12818.9|62
1651444140000|2022-05-01 22:29:00|12821.9|12819.9|12819.3|12817.3|12823.7|12821.7|12818.2|12816.2|37
1651444150000|2022-05-01 22:29:10|12819.4|12817.4|12819.9|12817.9|12820.9|12818.9|12819.3|12817.3|26
1651444160000|2022-05-01 22:29:20|12819.6|12817.6|12824.8|12822.8|12825.1|12823.1|12819.6|12817.6|36
1651444170000|2022-05-01 22:29:30|12824.1|12822.1|12823.1|12821.1|12826.2|12824.2|12822.8|12820.8|22
1651444180000|2022-05-01 22:29:40|12822.4|12820.4|12820.4|12818.4|12822.6|12820.6|12820.1|12818.1|29
1651444190000|2022-05-01 22:29:50|12820.7|12818.7|12824.3|12822.3|12825.9|12823.9|12819.1|12817.1|39
1651444200000|2022-05-01 22:30:00|12824.4|12822.4|12829.9|12827.9|12833.7|12831.7|12822.7|12820.7|133
1651444210000|2022-05-01 22:30:10|12830.2|12828.2|12829.4|12827.4|12830.2|12828.2|12828.3|12826.3|28
1651444220000|2022-05-01 22:30:20|12829.6|12827.6|12826.9|12824.9|12830.4|12828.4|12825.7|12823.7|34
1651444230000|2022-05-01 22:30:30|12827.2|12825.2|12831.3|12829.3|12831.4|12829.4|12826.4|12824.4|17
1651444240000|2022-05-01 22:30:40|12831.6|12829.6|12832.2|12830.2|12834.9|12832.9|12831.6|12829.6|31
1651444250000|2022-05-01 22:30:50|12832.1|12830.1|12832.4|12830.4|12833.8|12831.8|12832.1|12830.1|33
1651444260000|2022-05-01 22:31:00|12832.3|12830.3|12830.3|12828.3|12833.7|12831.7|12829.7|12827.7|25
1651444270000|2022-05-01 22:31:10|12830.2|12828.2|12834.7|12832.7|12834.7|12832.7|12830.1|12828.1|20
1651444280000|2022-05-01 22:31:20|12834.9|12832.9|12835.2|12833.2|12835.8|12833.8|12833.9|12831.9|19
1651444290000|2022-05-01 22:31:30|12835.1|12833.1|12835.3|12833.3|12836.3|12834.3|12833.3|12831.3|19
1651444300000|2022-05-01 22:31:40|12835.6|12833.6|12834.6|12832.6|12836.6|12834.6|12834.4|12832.4|23
1651444310000|2022-05-01 22:31:50|12834.4|12832.4|12832.2|12830.2|12834.4|12832.4|12831.2|12829.2|32
1651444320000|2022-05-01 22:32:00|12832.3|12830.3|12833.3|12831.3|12833.9|12831.9|12824.8|12822.8|76
1651444330000|2022-05-01 22:32:10|12833.4|12831.4|12834.4|12832.4|12834.6|12832.6|12832.8|12830.8|25
1651444340000|2022-05-01 22:32:20|12834.6|12832.6|12837.3|12835.3|12837.4|12835.4|12833.6|12831.6|27
1651444350000|2022-05-01 22:32:30|12837.4|12835.4|12840.4|12838.4|12841.3|12839.3|12837.3|12835.3|31
1651444360000|2022-05-01 22:32:40|12840.3|12838.3|12833.6|12831.6|12840.9|12838.9|12832.6|12830.6|41
1651444370000|2022-05-01 22:32:50|12833.4|12831.4|12835.6|12833.6|12836.7|12834.7|12833.4|12831.4|11
1651444380000|2022-05-01 22:33:00|12834.9|12832.9|12838.1|12836.1|12840.1|12838.1|12834.9|12832.9|23
1651444390000|2022-05-01 22:33:10|12838.2|12836.2|12835.6|12833.6|12838.2|12836.2|12834.7|12832.7|11
1651444400000|2022-05-01 22:33:20|12835.4|12833.4|12836.2|12834.2|12836.3|12834.3|12835.3|12833.3|6
1651444410000|2022-05-01 22:33:30|12836.1|12834.1|12832.4|12830.4|12836.1|12834.1|12831.8|12829.8|41
1651444420000|2022-05-01 22:33:40|12832.1|12830.1|12829.1|12827.1|12832.2|12830.2|12829.1|12827.1|38
1651444430000|2022-05-01 22:33:50|12829.3|12827.3|12827.9|12825.9|12829.4|12827.4|12827.8|12825.8|17
1651444440000|2022-05-01 22:34:00|12828.4|12826.4|12833.6|12831.6|12833.6|12831.6|12828.2|12826.2|26
1651444450000|2022-05-01 22:34:10|12833.4|12831.4|12829.2|12827.2|12834.6|12832.6|12828.7|12826.7|13
1651444460000|2022-05-01 22:34:20|12828.8|12826.8|12825.7|12823.7|12829.1|12827.1|12825.7|12823.7|12
1651444470000|2022-05-01 22:34:30|12825.6|12823.6|12814.4|12812.4|12825.9|12823.9|12813.6|12811.6|110
1651444480000|2022-05-01 22:34:40|12815.3|12813.3|12818.8|12816.8|12819.2|12817.2|12814.4|12812.4|71
1651444490000|2022-05-01 22:34:50|12819.3|12817.3|12817.6|12815.6|12819.3|12817.3|12817.1|12815.1|38
1651444500000|2022-05-01 22:35:00|12817.7|12815.7|12814.6|12812.6|12817.8|12815.8|12814.2|12812.2|65
1651444510000|2022-05-01 22:35:10|12815.3|12813.3|12813.8|12811.8|12815.3|12813.3|12813.4|12811.4|44
1651444520000|2022-05-01 22:35:20|12813.7|12811.7|12818.9|12816.9|12818.9|12816.9|12808.6|12806.6|146
1651444530000|2022-05-01 22:35:30|12818.6|12816.6|12820.9|12818.9|12821.4|12819.4|12818.1|12816.1|35
1651444540000|2022-05-01 22:35:40|12818.8|12816.8|12818.9|12816.9|12820.1|12818.1|12816.4|12814.4|39
1651444550000|2022-05-01 22:35:50|12818.8|12816.8|12816.3|12814.3|12818.9|12816.9|12815.8|12813.8|47
1651444560000|2022-05-01 22:36:00|12816.2|12814.2|12820.3|12818.3|12820.3|12818.3|12815.6|12813.6|33
1651444570000|2022-05-01 22:36:10|12820.1|12818.1|12823.8|12821.8|12823.9|12821.9|12819.9|12817.9|45
1651444580000|2022-05-01 22:36:20|12823.9|12821.9|12822.7|12820.7|12826.9|12824.9|12822.6|12820.6|38
1651444590000|2022-05-01 22:36:30|12822.6|12820.6|12825.9|12823.9|12826.1|12824.1|12822.6|12820.6|28
1651444600000|2022-05-01 22:36:40|12826.1|12824.1|12829.8|12827.8|12830.2|12828.2|12826.1|12824.1|33
1651444610000|2022-05-01 22:36:50|12829.7|12827.7|12824.8|12822.8|12830.3|12828.3|12823.1|12821.1|56
1651444620000|2022-05-01 22:37:00|12824.7|12822.7|12825.6|12823.6|12827.4|12825.4|12823.6|12821.6|14
1651444630000|2022-05-01 22:37:10|12825.8|12823.8|12827.9|12825.9|12828.1|12826.1|12824.3|12822.3|28
1651444640000|2022-05-01 22:37:20|12828.1|12826.1|12827.7|12825.7|12828.4|12826.4|12827.7|12825.7|14
1651444650000|2022-05-01 22:37:30|12827.8|12825.8|12831.2|12829.2|12831.6|12829.6|12827.3|12825.3|15
1651444660000|2022-05-01 22:37:40|12830.3|12828.3|12828.7|12826.7|12830.4|12828.4|12828.6|12826.6|30
1651444670000|2022-05-01 22:37:50|12828.8|12826.8|12829.9|12827.9|12829.9|12827.9|12828.7|12826.7|9
1651444680000|2022-05-01 22:38:00|12829.8|12827.8|12831.2|12829.2|12831.2|12829.2|12829.6|12827.6|10
1651444690000|2022-05-01 22:38:10|12831.4|12829.4|12826.3|12824.3|12831.6|12829.6|12825.6|12823.6|48
1651444700000|2022-05-01 22:38:20|12826.2|12824.2|12826.1|12824.1|12827.6|12825.6|12826.1|12824.1|9
1651444710000|2022-05-01 22:38:30|12825.9|12823.9|12822.7|12820.7|12826.4|12824.4|12821.1|12819.1|53
1651444720000|2022-05-01 22:38:40|12822.6|12820.6|12821.7|12819.7|12823.7|12821.7|12820.4|12818.4|27
1651444730000|2022-05-01 22:38:50|12821.6|12819.6|12821.6|12819.6|12822.8|12820.8|12821.1|12819.1|12
1651444740000|2022-05-01 22:39:00|12821.7|12819.7|12831.8|12829.8|12832.6|12830.6|12821.6|12819.6|44
1651444750000|2022-05-01 22:39:10|12831.7|12829.7|12831.3|12829.3|12832.6|12830.6|12831.1|12829.1|23
1651444760000|2022-05-01 22:39:20|12831.1|12829.1|12833.9|12831.9|12834.3|12832.3|12830.7|12828.7|21
1651444770000|2022-05-01 22:39:30|12834.1|12832.1|12835.4|12833.4|12835.8|12833.8|12833.9|12831.9|31
1651444780000|2022-05-01 22:39:40|12835.3|12833.3|12830.1|12828.1|12836.2|12834.2|12830.1|12828.1|24
1651444790000|2022-05-01 22:39:50|12829.2|12827.2|12829.9|12827.9|12830.9|12828.9|12828.8|12826.8|22
1651444800000|2022-05-01 22:40:00|12829.8|12827.8|12825.3|12823.3|12830.1|12828.1|12825.2|12823.2|23
1651444810000|2022-05-01 22:40:10|12825.9|12823.9|12824.4|12822.4|12826.1|12824.1|12821.9|12819.9|38
1651444820000|2022-05-01 22:40:20|12823.8|12821.8|12824.8|12822.8|12824.8|12822.8|12823.3|12821.3|8
1651444830000|2022-05-01 22:40:30|12824.7|12822.7|12827.8|12825.8|12828.7|12826.7|12823.7|12821.7|18
1651444840000|2022-05-01 22:40:40|12827.9|12825.9|12829.7|12827.7|12830.6|12828.6|12827.2|12825.2|17
1651444850000|2022-05-01 22:40:50|12830.1|12828.1|12835.4|12833.4|12835.7|12833.7|12830.1|12828.1|27
1651444860000|2022-05-01 22:41:00|12833.9|12831.9|12836.2|12834.2|12836.2|12834.2|12832.1|12830.1|21
1651444870000|2022-05-01 22:41:10|12836.1|12834.1|12834.1|12832.1|12836.6|12834.6|12831.6|12829.6|37
1651444880000|2022-05-01 22:41:20|12833.9|12831.9|12835.4|12833.4|12835.4|12833.4|12833.1|12831.1|8
1651444890000|2022-05-01 22:41:30|12834.3|12832.3|12832.8|12830.8|12834.6|12832.6|12832.1|12830.1|12
1651444900000|2022-05-01 22:41:40|12832.9|12830.9|12832.4|12830.4|12833.7|12831.7|12832.3|12830.3|39
1651444910000|2022-05-01 22:41:50|12832.3|12830.3|12828.3|12826.3|12832.3|12830.3|12827.8|12825.8|26
1651444920000|2022-05-01 22:42:00|12828.7|12826.7|12827.1|12825.1|12828.7|12826.7|12825.7|12823.7|32
1651444930000|2022-05-01 22:42:10|12827.2|12825.2|12830.9|12828.9|12830.9|12828.9|12827.2|12825.2|15
1651444940000|2022-05-01 22:42:20|12831.3|12829.3|12833.7|12831.7|12834.4|12832.4|12831.2|12829.2|26
1651444950000|2022-05-01 22:42:30|12833.9|12831.9|12835.3|12833.3|12835.4|12833.4|12833.6|12831.6|15
1651444960000|2022-05-01 22:42:40|12835.4|12833.4|12835.4|12833.4|12836.9|12834.9|12835.2|12833.2|36
1651444970000|2022-05-01 22:42:50|12835.6|12833.6|12836.1|12834.1|12836.4|12834.4|12835.6|12833.6|22
1651444980000|2022-05-01 22:43:00|12835.9|12833.9|12838.8|12836.8|12839.4|12837.4|12835.9|12833.9|32
1651444990000|2022-05-01 22:43:10|12838.9|12836.9|12836.7|12834.7|12838.9|12836.9|12835.3|12833.3|18
1651445000000|2022-05-01 22:43:20|12836.9|12834.9|12835.1|12833.1|12837.6|12835.6|12834.3|12832.3|24
1651445010000|2022-05-01 22:43:30|12834.9|12832.9|12833.6|12831.6|12834.9|12832.9|12830.6|12828.6|29
1651445020000|2022-05-01 22:43:40|12834.6|12832.6|12833.9|12831.9|12836.8|12834.8|12832.2|12830.2|25
1651445030000|2022-05-01 22:43:50|12838.1|12836.1|12838.2|12836.2|12839.2|12837.2|12837.9|12835.9|30
1651445040000|2022-05-01 22:44:00|12838.3|12836.3|12838.6|12836.6|12839.2|12837.2|12838.2|12836.2|13
1651445050000|2022-05-01 22:44:10|12838.2|12836.2|12835.6|12833.6|12838.2|12836.2|12834.3|12832.3|16
1651445060000|2022-05-01 22:44:20|12835.1|12833.1|12835.3|12833.3|12835.6|12833.6|12834.3|12832.3|14
1651445070000|2022-05-01 22:44:30|12836.4|12834.4|12839.1|12837.1|12839.1|12837.1|12836.4|12834.4|13
1651445080000|2022-05-01 22:44:40|12839.2|12837.2|12839.1|12837.1|12839.8|12837.8|12838.7|12836.7|9
1651445090000|2022-05-01 22:44:50|12838.9|12836.9|12838.1|12836.1|12839.6|12837.6|12837.9|12835.9|10
1651445100000|2022-05-01 22:45:00|12837.4|12835.4|12838.1|12836.1|12839.2|12837.2|12837.4|12835.4|44
1651445110000|2022-05-01 22:45:10|12838.3|12836.3|12840.3|12838.3|12840.4|12838.4|12837.8|12835.8|10
1651445120000|2022-05-01 22:45:20|12840.4|12838.4|12843.3|12841.3|12843.9|12841.9|12840.4|12838.4|55
1651445130000|2022-05-01 22:45:30|12843.4|12841.4|12851.7|12849.7|12859.8|12857.8|12843.4|12841.4|199
1651445140000|2022-05-01 22:45:40|12851.8|12849.8|12849.9|12847.9|12852.1|12850.1|12849.7|12847.7|30
1651445150000|2022-05-01 22:45:50|12849.8|12847.8|12854.9|12852.9|12856.8|12854.8|12849.4|12847.4|68
1651445160000|2022-05-01 22:46:00|12854.8|12852.8|12855.9|12853.9|12857.1|12855.1|12854.8|12852.8|27
1651445170000|2022-05-01 22:46:10|12856.2|12854.2|12865.6|12863.6|12867.3|12865.3|12855.4|12853.4|163
1651445180000|2022-05-01 22:46:20|12865.7|12863.7|12868.4|12866.4|12870.9|12868.9|12864.4|12862.4|101
1651445190000|2022-05-01 22:46:30|12868.2|12866.2|12867.9|12865.9|12870.7|12868.7|12867.9|12865.9|51
1651445200000|2022-05-01 22:46:40|12867.2|12865.2|12868.9|12866.9|12872.7|12870.7|12866.8|12864.8|145
1651445210000|2022-05-01 22:46:50|12868.3|12866.3|12868.7|12866.7|12870.2|12868.2|12866.7|12864.7|30
1651445220000|2022-05-01 22:47:00|12868.6|12866.6|12866.3|12864.3|12868.8|12866.8|12866.3|12864.3|19
1651445230000|2022-05-01 22:47:10|12865.9|12863.9|12865.2|12863.2|12866.4|12864.4|12864.2|12862.2|37
1651445240000|2022-05-01 22:47:20|12865.6|12863.6|12863.8|12861.8|12865.6|12863.6|12862.2|12860.2|37
1651445250000|2022-05-01 22:47:30|12863.7|12861.7|12863.2|12861.2|12863.9|12861.9|12862.9|12860.9|14
1651445260000|2022-05-01 22:47:40|12862.9|12860.9|12864.7|12862.7|12864.8|12862.8|12862.8|12860.8|24
1651445270000|2022-05-01 22:47:50|12864.8|12862.8|12865.4|12863.4|12865.4|12863.4|12863.3|12861.3|14
1651445280000|2022-05-01 22:48:00|12864.4|12862.4|12863.9|12861.9|12864.4|12862.4|12862.4|12860.4|37
1651445290000|2022-05-01 22:48:10|12863.4|12861.4|12863.3|12861.3|12863.4|12861.4|12862.9|12860.9|11
1651445300000|2022-05-01 22:48:20|12863.2|12861.2|12860.7|12858.7|12863.3|12861.3|12860.7|12858.7|22
1651445310000|2022-05-01 22:48:30|12860.9|12858.9|12863.2|12861.2|12863.7|12861.7|12860.4|12858.4|48
1651445320000|2022-05-01 22:48:40|12863.3|12861.3|12861.9|12859.9|12864.1|12862.1|12861.1|12859.1|11
1651445330000|2022-05-01 22:48:50|12862.1|12860.1|12860.8|12858.8|12862.1|12860.1|12860.4|12858.4|13
1651445340000|2022-05-01 22:49:00|12860.7|12858.7|12860.7|12858.7|12861.2|12859.2|12860.7|12858.7|8
1651445350000|2022-05-01 22:49:10|12860.1|12858.1|12864.1|12862.1|12864.1|12862.1|12860.1|12858.1|27
1651445360000|2022-05-01 22:49:20|12863.9|12861.9|12863.3|12861.3|12863.9|12861.9|12863.2|12861.2|6
1651445370000|2022-05-01 22:49:30|12863.7|12861.7|12868.8|12866.8|12868.8|12866.8|12862.8|12860.8|47
1651445380000|2022-05-01 22:49:40|12868.9|12866.9|12870.6|12868.6|12870.6|12868.6|12867.7|12865.7|33
1651445390000|2022-05-01 22:49:50|12870.4|12868.4|12874.4|12872.4|12875.3|12873.3|12869.7|12867.7|96
1651445400000|2022-05-01 22:50:00|12874.7|12872.7|12874.2|12872.2|12877.9|12875.9|12871.2|12869.2|77
1651445410000|2022-05-01 22:50:10|12874.3|12872.3|12877.1|12875.1|12877.1|12875.1|12873.9|12871.9|35
1651445420000|2022-05-01 22:50:20|12877.2|12875.2|12880.7|12878.7|12881.4|12879.4|12876.8|12874.8|71
1651445430000|2022-05-01 22:50:30|12880.8|12878.8|12881.3|12879.3|12881.3|12879.3|12878.8|12876.8|40
1651445440000|2022-05-01 22:50:40|12880.8|12878.8|12890.4|12888.4|12892.2|12890.2|12880.8|12878.8|133
1651445450000|2022-05-01 22:50:50|12890.1|12888.1|12890.6|12888.6|12891.8|12889.8|12888.6|12886.6|51
1651445460000|2022-05-01 22:51:00|12889.6|12887.6|12888.3|12886.3|12890.4|12888.4|12887.6|12885.6|38
1651445470000|2022-05-01 22:51:10|12888.8|12886.8|12888.7|12886.7|12888.8|12886.8|12886.2|12884.2|40
1651445480000|2022-05-01 22:51:20|12888.1|12886.1|12883.8|12881.8|12888.9|12886.9|12882.7|12880.7|67
1651445490000|2022-05-01 22:51:30|12884.3|12882.3|12883.4|12881.4|12884.3|12882.3|12881.6|12879.6|37
1651445500000|2022-05-01 22:51:40|12883.3|12881.3|12881.2|12879.2|12883.7|12881.7|12881.2|12879.2|11
1651445510000|2022-05-01 22:51:50|12880.8|12878.8|12882.7|12880.7|12882.8|12880.8|12880.8|12878.8|21
1651445520000|2022-05-01 22:52:00|12882.4|12880.4|12891.1|12889.1|12892.9|12890.9|12881.1|12879.1|64
1651445530000|2022-05-01 22:52:10|12889.8|12887.8|12890.6|12888.6|12891.8|12889.8|12888.1|12886.1|22
1651445540000|2022-05-01 22:52:20|12890.7|12888.7|12887.9|12885.9|12890.7|12888.7|12886.9|12884.9|37
1651445550000|2022-05-01 22:52:30|12887.8|12885.8|12892.6|12890.6|12892.6|12890.6|12887.3|12885.3|32
1651445560000|2022-05-01 22:52:40|12892.4|12890.4|12896.1|12894.1|12896.8|12894.8|12892.3|12890.3|37
1651445570000|2022-05-01 22:52:50|12896.2|12894.2|12894.6|12892.6|12896.3|12894.3|12892.6|12890.6|17
1651445580000|2022-05-01 22:53:00|12894.1|12892.1|12894.7|12892.7|12894.7|12892.7|12892.1|12890.1|21
1651445590000|2022-05-01 22:53:10|12894.6|12892.6|12892.2|12890.2|12894.8|12892.8|12891.7|12889.7|20
1651445600000|2022-05-01 22:53:20|12891.9|12889.9|12889.7|12887.7|12891.9|12889.9|12889.7|12887.7|17
1651445610000|2022-05-01 22:53:30|12889.8|12887.8|12891.6|12889.6|12891.8|12889.8|12889.8|12887.8|6
1651445620000|2022-05-01 22:53:40|12891.8|12889.8|12893.6|12891.6|12893.9|12891.9|12891.8|12889.8|15
1651445630000|2022-05-01 22:53:50|12893.8|12891.8|12894.6|12892.6|12894.6|12892.6|12893.6|12891.6|9
1651445640000|2022-05-01 22:54:00|12894.7|12892.7|12895.2|12893.2|12898.9|12896.9|12894.2|12892.2|35
1651445650000|2022-05-01 22:54:10|12895.6|12893.6|12891.7|12889.7|12895.6|12893.6|12890.8|12888.8|28
1651445660000|2022-05-01 22:54:20|12891.6|12889.6|12890.6|12888.6|12891.8|12889.8|12890.6|12888.6|17
1651445670000|2022-05-01 22:54:30|12890.4|12888.4|12889.3|12887.3|12890.6|12888.6|12889.2|12887.2|7
1651445680000|2022-05-01 22:54:40|12889.2|12887.2|12892.3|12890.3|12892.3|12890.3|12889.1|12887.1|10
1651445690000|2022-05-01 22:54:50|12892.2|12890.2|12894.1|12892.1|12894.4|12892.4|12891.9|12889.9|13
1651445700000|2022-05-01 22:55:00|12894.3|12892.3|12894.1|12892.1|12896.6|12894.6|12894.1|12892.1|17
1651445710000|2022-05-01 22:55:10|12894.2|12892.2|12891.8|12889.8|12894.2|12892.2|12891.8|12889.8|10
1651445720000|2022-05-01 22:55:20|12892.3|12890.3|12892.2|12890.2|12893.3|12891.3|12891.2|12889.2|21
1651445730000|2022-05-01 22:55:30|12892.1|12890.1|12891.1|12889.1|12892.2|12890.2|12890.8|12888.8|3
1651445740000|2022-05-01 22:55:40|12891.6|12889.6|12892.4|12890.4|12892.9|12890.9|12891.2|12889.2|15
1651445750000|2022-05-01 22:55:50|12892.3|12890.3|12892.4|12890.4|12892.4|12890.4|12892.2|12890.2|4
1651445760000|2022-05-01 22:56:00|12892.3|12890.3|12890.1|12888.1|12894.4|12892.4|12890.1|12888.1|22
1651445770000|2022-05-01 22:56:10|12889.8|12887.8|12891.6|12889.6|12893.6|12891.6|12889.7|12887.7|20
1651445780000|2022-05-01 22:56:20|12891.4|12889.4|12888.8|12886.8|12891.4|12889.4|12888.6|12886.6|9
1651445790000|2022-05-01 22:56:30|12888.6|12886.6|12887.6|12885.6|12889.6|12887.6|12886.8|12884.8|29
1651445800000|2022-05-01 22:56:40|12887.4|12885.4|12890.7|12888.7|12890.7|12888.7|12887.4|12885.4|17
1651445810000|2022-05-01 22:56:50|12890.8|12888.8|12894.4|12892.4|12895.9|12893.9|12890.7|12888.7|30
1651445820000|2022-05-01 22:57:00|12894.6|12892.6|12896.7|12894.7|12898.4|12896.4|12894.3|12892.3|35
1651445830000|2022-05-01 22:57:10|12896.8|12894.8|12895.9|12893.9|12897.2|12895.2|12894.9|12892.9|19
1651445840000|2022-05-01 22:57:20|12895.8|12893.8|12890.9|12888.9|12895.8|12893.8|12890.9|12888.9|16
1651445850000|2022-05-01 22:57:30|12890.8|12888.8|12890.1|12888.1|12893.7|12891.7|12889.4|12887.4|32
1651445860000|2022-05-01 22:57:40|12890.3|12888.3|12893.3|12891.3|12893.7|12891.7|12890.3|12888.3|25
1651445870000|2022-05-01 22:57:50|12893.4|12891.4|12891.9|12889.9|12894.3|12892.3|12891.8|12889.8|7
1651445880000|2022-05-01 22:58:00|12891.2|12889.2|12890.8|12888.8|12891.3|12889.3|12888.4|12886.4|26
1651445890000|2022-05-01 22:58:10|12890.7|12888.7|12893.4|12891.4|12893.4|12891.4|12890.3|12888.3|21
1651445900000|2022-05-01 22:58:20|12893.8|12891.8|12890.3|12888.3|12894.1|12892.1|12890.1|12888.1|13
1651445910000|2022-05-01 22:58:30|12890.1|12888.1|12889.4|12887.4|12890.1|12888.1|12888.7|12886.7|11
1651445920000|2022-05-01 22:58:40|12890.3|12888.3|12888.6|12886.6|12890.3|12888.3|12888.6|12886.6|6
1651445930000|2022-05-01 22:58:50|12887.8|12885.8|12888.3|12886.3|12888.6|12886.6|12886.6|12884.6|22
1651445940000|2022-05-01 22:59:00|12887.8|12885.8|12889.2|12887.2|12890.1|12888.1|12887.8|12885.8|13
1651445950000|2022-05-01 22:59:10|12888.1|12886.1|12881.8|12879.8|12888.1|12886.1|12881.3|12879.3|51
1651445960000|2022-05-01 22:59:20|12881.7|12879.7|12884.3|12882.3|12884.3|12882.3|12880.2|12878.2|31
1651445970000|2022-05-01 22:59:30|12884.6|12882.6|12883.9|12881.9|12885.2|12883.2|12883.1|12881.1|17
1651445980000|2022-05-01 22:59:40|12883.8|12881.8|12881.6|12879.6|12885.2|12883.2|12881.6|12879.6|22
1651445990000|2022-05-01 22:59:50|12881.9|12879.9|12882.9|12880.9|12883.9|12881.9|12881.8|12879.8|9
1651446000000|2022-05-01 23:00:00|12882.8|12880.8|12890.9|12888.9|12892.1|12890.1|12882.6|12880.6|35
1651446010000|2022-05-01 23:00:10|12890.8|12888.8|12889.9|12887.9|12890.8|12888.8|12889.2|12887.2|24
1651446020000|2022-05-01 23:00:20|12890.1|12888.1|12895.4|12893.4|12896.3|12894.3|12889.9|12887.9|44
1651446030000|2022-05-01 23:00:30|12895.6|12893.6|12892.6|12890.6|12895.6|12893.6|12891.9|12889.9|19
1651446040000|2022-05-01 23:00:40|12892.7|12890.7|12890.7|12888.7|12892.7|12890.7|12889.8|12887.8|15
1651446050000|2022-05-01 23:00:50|12891.1|12889.1|12890.9|12888.9|12891.4|12889.4|12889.2|12887.2|28
1651446060000|2022-05-01 23:01:00|12890.8|12888.8|12890.9|12888.9|12890.9|12888.9|12889.8|12887.8|2
1651446070000|2022-05-01 23:01:10|12890.8|12888.8|12890.6|12888.6|12891.1|12889.1|12889.1|12887.1|14
1651446080000|2022-05-01 23:01:20|12890.7|12888.7|12892.8|12890.8|12892.8|12890.8|12890.1|12888.1|7
1651446090000|2022-05-01 23:01:30|12892.9|12890.9|12895.1|12893.1|12895.8|12893.8|12892.9|12890.9|25
1651446100000|2022-05-01 23:01:40|12894.9|12892.9|12893.6|12891.6|12895.9|12893.9|12893.6|12891.6|7
1651446110000|2022-05-01 23:01:50|12893.8|12891.8|12892.1|12890.1|12893.8|12891.8|12891.9|12889.9|18
1651446120000|2022-05-01 23:02:00|12891.9|12889.9|12892.4|12890.4|12892.8|12890.8|12889.9|12887.9|24
1651446130000|2022-05-01 23:02:10|12892.6|12890.6|12895.9|12893.9|12896.6|12894.6|12892.3|12890.3|19
1651446140000|2022-05-01 23:02:20|12895.8|12893.8|12894.2|12892.2|12895.8|12893.8|12893.8|12891.8|7
1651446150000|2022-05-01 23:02:30|12894.1|12892.1|12893.4|12891.4|12894.1|12892.1|12893.4|12891.4|5
1651446160000|2022-05-01 23:02:40|12893.6|12891.6|12891.4|12889.4|12893.8|12891.8|12891.4|12889.4|10
1651446170000|2022-05-01 23:02:50|12890.8|12888.8|12890.7|12888.7|12890.8|12888.8|12888.9|12886.9|17
1651446180000|2022-05-01 23:03:00|12890.6|12888.6|12890.9|12888.9|12890.9|12888.9|12888.7|12886.7|7
1651446190000|2022-05-01 23:03:10|12891.6|12889.6|12891.6|12889.6|12891.8|12889.8|12890.4|12888.4|9
1651446200000|2022-05-01 23:03:20|12890.8|12888.8|12891.3|12889.3|12891.6|12889.6|12890.6|12888.6|16
1651446210000|2022-05-01 23:03:30|12891.1|12889.1|12893.2|12891.2|12893.6|12891.6|12890.4|12888.4|45
1651446220000|2022-05-01 23:03:40|12893.3|12891.3|12894.3|12892.3|12894.9|12892.9|12893.3|12891.3|4
1651446230000|2022-05-01 23:03:50|12894.2|12892.2|12890.4|12888.4|12894.3|12892.3|12890.3|12888.3|9
1651446240000|2022-05-01 23:04:00|12890.2|12888.2|12887.6|12885.6|12890.9|12888.9|12887.4|12885.4|7
1651446250000|2022-05-01 23:04:10|12887.4|12885.4|12890.7|12888.7|12890.9|12888.9|12886.7|12884.7|21
1651446260000|2022-05-01 23:04:20|12890.8|12888.8|12892.1|12890.1|12892.8|12890.8|12890.8|12888.8|2
1651446270000|2022-05-01 23:04:30|12891.8|12889.8|12892.2|12890.2|12892.6|12890.6|12891.4|12889.4|7
1651446280000|2022-05-01 23:04:40|12891.8|12889.8|12891.3|12889.3|12892.2|12890.2|12891.3|12889.3|3
1651446290000|2022-05-01 23:04:50|12892.3|12890.3|12893.9|12891.9|12894.1|12892.1|12892.3|12890.3|12
1651446300000|2022-05-01 23:05:00|12893.8|12891.8|12891.1|12889.1|12893.8|12891.8|12890.9|12888.9|11
1651446310000|2022-05-01 23:05:10|12891.2|12889.2|12894.6|12892.6|12895.2|12893.2|12891.2|12889.2|10
1651446320000|2022-05-01 23:05:20|12895.3|12893.3|12892.2|12890.2|12896.8|12894.8|12892.2|12890.2|29
1651446330000|2022-05-01 23:05:30|12892.3|12890.3|12893.6|12891.6|12894.3|12892.3|12892.3|12890.3|15
1651446340000|2022-05-01 23:05:40|12893.4|12891.4|12893.6|12891.6|12893.8|12891.8|12893.1|12891.1|10
1651446350000|2022-05-01 23:05:50|12893.4|12891.4|12893.6|12891.6|12893.7|12891.7|12893.2|12891.2|1
1651446360000|2022-05-01 23:06:00|12893.9|12891.9|12892.1|12890.1|12893.9|12891.9|12891.6|12889.6|20
1651446370000|2022-05-01 23:06:10|12891.9|12889.9|12892.1|12890.1|12892.3|12890.3|12891.7|12889.7|4
1651446380000|2022-05-01 23:06:20|12891.9|12889.9|12896.2|12894.2|12896.3|12894.3|12891.7|12889.7|16
1651446390000|2022-05-01 23:06:30|12896.3|12894.3|12902.3|12900.3|12905.1|12903.1|12896.2|12894.2|87
1651446400000|2022-05-01 23:06:40|12902.2|12900.2|12902.9|12900.9|12903.7|12901.7|12899.3|12897.3|37
1651446410000|2022-05-01 23:06:50|12902.3|12900.3|12901.2|12899.2|12903.3|12901.3|12899.7|12897.7|31
1651446420000|2022-05-01 23:07:00|12900.8|12898.8|12898.6|12896.6|12901.2|12899.2|12895.1|12893.1|24
1651446430000|2022-05-01 23:07:10|12898.4|12896.4|12899.2|12897.2|12899.6|12897.6|12898.4|12896.4|12
1651446440000|2022-05-01 23:07:20|12899.1|12897.1|12896.7|12894.7|12899.1|12897.1|12895.1|12893.1|24
1651446450000|2022-05-01 23:07:30|12896.9|12894.9|12896.2|12894.2|12897.1|12895.1|12895.6|12893.6|10
1651446460000|2022-05-01 23:07:40|12896.9|12894.9|12897.8|12895.8|12899.1|12897.1|12896.7|12894.7|26
1651446470000|2022-05-01 23:07:50|12897.7|12895.7|12898.7|12896.7|12898.8|12896.8|12897.6|12895.6|7
1651446480000|2022-05-01 23:08:00|12899.2|12897.2|12897.8|12895.8|12899.2|12897.2|12897.8|12895.8|8
1651446490000|2022-05-01 23:08:10|12897.9|12895.9|12896.9|12894.9|12898.7|12896.7|12896.2|12894.2|15
1651446500000|2022-05-01 23:08:20|12896.8|12894.8|12895.2|12893.2|12897.7|12895.7|12895.2|12893.2|8
1651446510000|2022-05-01 23:08:30|12895.1|12893.1|12893.6|12891.6|12895.1|12893.1|12893.3|12891.3|18
1651446520000|2022-05-01 23:08:40|12893.4|12891.4|12894.8|12892.8|12895.2|12893.2|12893.4|12891.4|11
1651446530000|2022-05-01 23:08:50|12895.2|12893.2|12896.6|12894.6|12898.3|12896.3|12894.8|12892.8|19
1651446540000|2022-05-01 23:09:00|12896.7|12894.7|12897.9|12895.9|12898.6|12896.6|12896.7|12894.7|8
1651446550000|2022-05-01 23:09:10|12897.8|12895.8|12902.6|12900.6|12905.3|12903.3|12896.6|12894.6|57
1651446560000|2022-05-01 23:09:20|12902.7|12900.7|12903.2|12901.2|12903.7|12901.7|12902.2|12900.2|31
1651446570000|2022-05-01 23:09:30|12903.3|12901.3|12906.1|12904.1|12906.1|12904.1|12902.8|12900.8|18
1651446580000|2022-05-01 23:09:40|12906.2|12904.2|12905.1|12903.1|12906.3|12904.3|12903.8|12901.8|20
1651446590000|2022-05-01 23:09:50|12905.2|12903.2|12904.7|12902.7|12905.7|12903.7|12903.9|12901.9|22
1651446600000|2022-05-01 23:10:00|12904.8|12902.8|12911.3|12909.3|12911.3|12909.3|12904.6|12902.6|96
1651446610000|2022-05-01 23:10:10|12911.1|12909.1|12908.6|12906.6|12913.8|12911.8|12907.6|12905.6|95
1651446620000|2022-05-01 23:10:20|12908.1|12906.1|12910.2|12908.2|12910.2|12908.2|12907.3|12905.3|32
1651446630000|2022-05-01 23:10:30|12910.4|12908.4|12907.8|12905.8|12911.4|12909.4|12907.8|12905.8|24
1651446640000|2022-05-01 23:10:40|12907.4|12905.4|12907.1|12905.1|12907.8|12905.8|12907.1|12905.1|10
1651446650000|2022-05-01 23:10:50|12906.7|12904.7|12906.3|12904.3|12907.4|12905.4|12905.7|12903.7|26
1651446660000|2022-05-01 23:11:00|12906.2|12904.2|12908.8|12906.8|12908.8|12906.8|12905.4|12903.4|23
1651446670000|2022-05-01 23:11:10|12908.4|12906.4|12913.1|12911.1|12913.6|12911.6|12908.3|12906.3|52
1651446680000|2022-05-01 23:11:20|12912.9|12910.9|12912.6|12910.6|12912.9|12910.9|12911.2|12909.2|18
1651446690000|2022-05-01 23:11:30|12911.6|12909.6|12911.4|12909.4|12911.9|12909.9|12909.9|12907.9|26
1651446700000|2022-05-01 23:11:40|12911.3|12909.3|12910.6|12908.6|12911.8|12909.8|12910.4|12908.4|9
1651446710000|2022-05-01 23:11:50|12910.4|12908.4|12912.2|12910.2|12913.3|12911.3|12910.3|12908.3|25
1651446720000|2022-05-01 23:12:00|12912.8|12910.8|12911.3|12909.3|12913.3|12911.3|12910.7|12908.7|18
1651446730000|2022-05-01 23:12:10|12911.2|12909.2|12912.8|12910.8|12914.2|12912.2|12910.2|12908.2|35
1651446740000|2022-05-01 23:12:20|12912.7|12910.7|12906.9|12904.9|12912.7|12910.7|12906.9|12904.9|30
1651446750000|2022-05-01 23:12:30|12907.1|12905.1|12907.1|12905.1|12907.3|12905.3|12905.6|12903.6|16
1651446760000|2022-05-01 23:12:40|12906.7|12904.7|12905.7|12903.7|12906.8|12904.8|12905.3|12903.3|16
1651446770000|2022-05-01 23:12:50|12905.8|12903.8|12905.8|12903.8|12906.9|12904.9|12905.4|12903.4|4
1651446780000|2022-05-01 23:13:00|12905.9|12903.9|12902.9|12900.9|12906.8|12904.8|12902.9|12900.9|15
1651446790000|2022-05-01 23:13:10|12903.7|12901.7|12906.8|12904.8|12906.8|12904.8|12902.7|12900.7|38
1651446800000|2022-05-01 23:13:20|12906.9|12904.9|12908.3|12906.3|12910.6|12908.6|12906.9|12904.9|19
1651446810000|2022-05-01 23:13:30|12908.4|12906.4|12908.1|12906.1|12908.8|12906.8|12907.3|12905.3|3
1651446820000|2022-05-01 23:13:40|12908.2|12906.2|12907.6|12905.6|12909.3|12907.3|12907.6|12905.6|5
1651446830000|2022-05-01 23:13:50|12907.7|12905.7|12908.9|12906.9|12908.9|12906.9|12907.7|12905.7|2
1651446840000|2022-05-01 23:14:00|12909.1|12907.1|12911.2|12909.2|12911.2|12909.2|12909.1|12907.1|14
1651446850000|2022-05-01 23:14:10|12910.3|12908.3|12907.9|12905.9|12910.3|12908.3|12907.9|12905.9|14
1651446860000|2022-05-01 23:14:20|12907.7|12905.7|12905.4|12903.4|12908.2|12906.2|12905.4|12903.4|9
1651446870000|2022-05-01 23:14:30|12905.1|12903.1|12907.1|12905.1|12907.7|12905.7|12905.1|12903.1|18
1651446880000|2022-05-01 23:14:40|12906.9|12904.9|12903.4|12901.4|12906.9|12904.9|12903.2|12901.2|17
1651446890000|2022-05-01 23:14:50|12903.6|12901.6|12903.9|12901.9|12904.8|12902.8|12903.2|12901.2|12
1651446900000|2022-05-01 23:15:00|12905.3|12903.3|12908.1|12906.1|12910.1|12908.1|12905.3|12903.3|21
1651446910000|2022-05-01 23:15:10|12907.6|12905.6|12905.6|12903.6|12908.3|12906.3|12904.8|12902.8|11
1651446920000|2022-05-01 23:15:20|12906.2|12904.2|12907.8|12905.8|12908.1|12906.1|12905.9|12903.9|9
1651446930000|2022-05-01 23:15:30|12908.4|12906.4|12904.7|12902.7|12908.4|12906.4|12904.7|12902.7|12
1651446940000|2022-05-01 23:15:40|12904.6|12902.6|12905.3|12903.3|12905.3|12903.3|12904.4|12902.4|3
1651446950000|2022-05-01 23:15:50|12904.7|12902.7|12904.2|12902.2|12906.1|12904.1|12904.2|12902.2|20
1651446960000|2022-05-01 23:16:00|12903.2|12901.2|12901.6|12899.6|12904.2|12902.2|12900.7|12898.7|45
1651446970000|2022-05-01 23:16:10|12901.2|12899.2|12900.7|12898.7|12901.3|12899.3|12900.4|12898.4|11
1651446980000|2022-05-01 23:16:20|12900.8|12898.8|12901.6|12899.6|12901.8|12899.8|12900.4|12898.4|14
1651446990000|2022-05-01 23:16:30|12902.6|12900.6|12904.8|12902.8|12906.2|12904.2|12902.3|12900.3|24
1651447000000|2022-05-01 23:16:40|12905.1|12903.1|12902.1|12900.1|12905.1|12903.1|12902.1|12900.1|11
1651447010000|2022-05-01 23:16:50|12902.9|12900.9|12902.7|12900.7|12903.2|12901.2|12902.3|12900.3|8
1651447020000|2022-05-01 23:17:00|12902.6|12900.6|12903.3|12901.3|12903.3|12901.3|12901.6|12899.6|9
1651447030000|2022-05-01 23:17:10|12903.4|12901.4|12904.6|12902.6|12904.7|12902.7|12903.4|12901.4|5
1651447040000|2022-05-01 23:17:20|12904.3|12902.3|12904.7|12902.7|12905.3|12903.3|12904.3|12902.3|5
1651447050000|2022-05-01 23:17:30|12905.3|12903.3|12906.8|12904.8|12906.8|12904.8|12905.3|12903.3|7
1651447060000|2022-05-01 23:17:40|12907.9|12905.9|12905.9|12903.9|12908.1|12906.1|12905.9|12903.9|9
1651447070000|2022-05-01 23:17:50|12905.8|12903.8|12906.1|12904.1|12906.1|12904.1|12904.8|12902.8|8
1651447080000|2022-05-01 23:18:00|12905.9|12903.9|12909.4|12907.4|12909.4|12907.4|12905.9|12903.9|16
1651447090000|2022-05-01 23:18:10|12909.6|12907.6|12908.3|12906.3|12910.1|12908.1|12908.2|12906.2|16
1651447100000|2022-05-01 23:18:20|12908.7|12906.7|12909.8|12907.8|12909.8|12907.8|12908.3|12906.3|6
1651447110000|2022-05-01 23:18:30|12909.9|12907.9|12910.7|12908.7|12910.8|12908.8|12909.9|12907.9|10
1651447120000|2022-05-01 23:18:40|12910.8|12908.8|12911.2|12909.2|12911.2|12909.2|12909.8|12907.8|14
1651447130000|2022-05-01 23:18:50|12911.1|12909.1|12908.7|12906.7|12912.2|12910.2|12908.7|12906.7|17
1651447140000|2022-05-01 23:19:00|12908.6|12906.6|12909.6|12907.6|12910.1|12908.1|12908.6|12906.6|24
1651447150000|2022-05-01 23:19:10|12909.4|12907.4|12909.7|12907.7|12909.8|12907.8|12909.1|12907.1|2
1651447160000|2022-05-01 23:19:20|12909.6|12907.6|12907.8|12905.8|12909.7|12907.7|12907.6|12905.6|15
1651447170000|2022-05-01 23:19:30|12907.9|12905.9|12907.3|12905.3|12908.1|12906.1|12906.9|12904.9|3
1651447180000|2022-05-01 23:19:40|12907.2|12905.2|12907.6|12905.6|12907.6|12905.6|12906.2|12904.2|8
1651447190000|2022-05-01 23:19:50|12907.7|12905.7|12908.1|12906.1|12908.3|12906.3|12907.3|12905.3|2
1651447200000|2022-05-01 23:20:00|12908.7|12906.7|12909.6|12907.6|12910.1|12908.1|12908.7|12906.7|9
1651447210000|2022-05-01 23:20:10|12910.1|12908.1|12910.1|12908.1|12910.2|12908.2|12909.8|12907.8|5
1651447220000|2022-05-01 23:20:20|12909.9|12907.9|12907.9|12905.9|12909.9|12907.9|12907.9|12905.9|3
1651447230000|2022-05-01 23:20:30|12908.2|12906.2|12909.3|12907.3|12909.7|12907.7|12907.6|12905.6|10
1651447240000|2022-05-01 23:20:40|12909.6|12907.6|12912.9|12910.9|12912.9|12910.9|12909.6|12907.6|26
1651447250000|2022-05-01 23:20:50|12913.1|12911.1|12915.8|12913.8|12917.7|12915.7|12913.1|12911.1|84
1651447260000|2022-05-01 23:21:00|12915.9|12913.9|12914.9|12912.9|12916.7|12914.7|12912.3|12910.3|46
1651447270000|2022-05-01 23:21:10|12915.1|12913.1|12919.7|12917.7|12919.7|12917.7|12915.1|12913.1|40
1651447280000|2022-05-01 23:21:20|12920.9|12918.9|12918.2|12916.2|12922.7|12920.7|12917.1|12915.1|137
1651447290000|2022-05-01 23:21:30|12918.1|12916.1|12919.4|12917.4|12921.3|12919.3|12917.8|12915.8|29
1651447300000|2022-05-01 23:21:40|12919.7|12917.7|12921.7|12919.7|12922.6|12920.6|12917.9|12915.9|75
1651447310000|2022-05-01 23:21:50|12922.1|12920.1|12922.6|12920.6|12923.1|12921.1|12920.3|12918.3|26
1651447320000|2022-05-01 23:22:00|12922.7|12920.7|12920.9|12918.9|12922.8|12920.8|12919.4|12917.4|30
1651447330000|2022-05-01 23:22:10|12920.8|12918.8|12921.3|12919.3|12922.2|12920.2|12920.1|12918.1|22
1651447340000|2022-05-01 23:22:20|12921.2|12919.2|12917.8|12915.8|12921.2|12919.2|12917.4|12915.4|31
1651447350000|2022-05-01 23:22:30|12919.8|12917.8|12919.4|12917.4|12919.8|12917.8|12918.2|12916.2|14
1651447360000|2022-05-01 23:22:40|12919.6|12917.6|12916.4|12914.4|12919.6|12917.6|12916.2|12914.2|23
1651447370000|2022-05-01 23:22:50|12916.6|12914.6|12918.4|12916.4|12919.2|12917.2|12916.4|12914.4|10
1651447380000|2022-05-01 23:23:00|12918.8|12916.8|12917.9|12915.9|12918.8|12916.8|12917.3|12915.3|9
1651447390000|2022-05-01 23:23:10|12918.1|12916.1|12915.7|12913.7|12918.2|12916.2|12914.7|12912.7|26
1651447400000|2022-05-01 23:23:20|12916.3|12914.3|12915.6|12913.6|12916.3|12914.3|12915.1|12913.1|17
1651447410000|2022-05-01 23:23:30|12914.6|12912.6|12914.2|12912.2|12915.1|12913.1|12913.7|12911.7|19
1651447420000|2022-05-01 23:23:40|12914.3|12912.3|12915.2|12913.2|12915.2|12913.2|12913.8|12911.8|9
1651447430000|2022-05-01 23:23:50|12915.3|12913.3|12915.7|12913.7|12916.2|12914.2|12914.9|12912.9|4
1651447440000|2022-05-01 23:24:00|12915.6|12913.6|12913.6|12911.6|12915.6|12913.6|12912.9|12910.9|15
1651447450000|2022-05-01 23:24:10|12913.4|12911.4|12913.6|12911.6|12914.1|12912.1|12911.8|12909.8|35
1651447460000|2022-05-01 23:24:20|12913.7|12911.7|12912.4|12910.4|12914.6|12912.6|12912.4|12910.4|8
1651447470000|2022-05-01 23:24:30|12912.3|12910.3|12914.4|12912.4|12914.4|12912.4|12912.2|12910.2|8
1651447480000|2022-05-01 23:24:40|12914.3|12912.3|12914.2|12912.2|12914.8|12912.8|12914.1|12912.1|4
1651447490000|2022-05-01 23:24:50|12914.1|12912.1|12913.8|12911.8|12914.3|12912.3|12913.6|12911.6|16
1651447500000|2022-05-01 23:25:00|12913.7|12911.7|12913.3|12911.3|12913.7|12911.7|12912.8|12910.8|1
1651447510000|2022-05-01 23:25:10|12913.1|12911.1|12912.3|12910.3|12913.4|12911.4|12912.3|12910.3|4
1651447520000|2022-05-01 23:25:20|12911.4|12909.4|12912.6|12910.6|12912.9|12910.9|12911.4|12909.4|19
1651447530000|2022-05-01 23:25:30|12912.4|12910.4|12911.6|12909.6|12913.1|12911.1|12911.3|12909.3|7
1651447540000|2022-05-01 23:25:40|12911.4|12909.4|12911.9|12909.9|12912.1|12910.1|12911.2|12909.2|2
1651447550000|2022-05-01 23:25:50|12911.8|12909.8|12914.6|12912.6|12914.7|12912.7|12911.8|12909.8|14
1651447560000|2022-05-01 23:26:00|12914.4|12912.4|12917.4|12915.4|12917.4|12915.4|12914.3|12912.3|10
1651447570000|2022-05-01 23:26:10|12917.6|12915.6|12915.6|12913.6|12918.1|12916.1|12915.2|12913.2|17
1651447580000|2022-05-01 23:26:20|12915.7|12913.7|12915.6|12913.6|12915.8|12913.8|12915.2|12913.2|2
1651447590000|2022-05-01 23:26:30|12915.7|12913.7|12912.3|12910.3|12915.7|12913.7|12911.6|12909.6|20
1651447600000|2022-05-01 23:26:40|12912.1|12910.1|12911.9|12909.9|12912.3|12910.3|12911.6|12909.6|6
1651447610000|2022-05-01 23:26:50|12911.8|12909.8|12916.1|12914.1|12917.4|12915.4|12911.4|12909.4|32
1651447620000|2022-05-01 23:27:00|12915.8|12913.8|12916.6|12914.6|12918.7|12916.7|12915.2|12913.2|25
1651447630000|2022-05-01 23:27:10|12916.4|12914.4|12915.8|12913.8|12916.4|12914.4|12915.8|12913.8|3
1651447640000|2022-05-01 23:27:20|12916.2|12914.2|12913.6|12911.6|12916.2|12914.2|12913.4|12911.4|7
1651447650000|2022-05-01 23:27:30|12913.3|12911.3|12910.1|12908.1|12913.3|12911.3|12909.4|12907.4|21
1651447660000|2022-05-01 23:27:40|12909.9|12907.9|12911.4|12909.4|12912.3|12910.3|12909.4|12907.4|13
1651447670000|2022-05-01 23:27:50|12911.6|12909.6|12912.2|12910.2|12912.3|12910.3|12910.2|12908.2|13
1651447680000|2022-05-01 23:28:00|12912.1|12910.1|12914.1|12912.1|12914.4|12912.4|12910.8|12908.8|19
1651447690000|2022-05-01 23:28:10|12914.2|12912.2|12912.2|12910.2|12914.2|12912.2|12912.2|12910.2|4
1651447700000|2022-05-01 23:28:20|12910.7|12908.7|12910.4|12908.4|12912.2|12910.2|12910.4|12908.4|13
1651447710000|2022-05-01 23:28:30|12910.3|12908.3|12906.7|12904.7|12910.3|12908.3|12906.7|12904.7|42
1651447720000|2022-05-01 23:28:40|12906.8|12904.8|12910.9|12908.9|12910.9|12908.9|12906.8|12904.8|23
1651447730000|2022-05-01 23:28:50|12910.2|12908.2|12910.3|12908.3|12910.9|12908.9|12909.9|12907.9|12
1651447740000|2022-05-01 23:29:00|12910.2|12908.2|12909.2|12907.2|12910.2|12908.2|12909.1|12907.1|7
1651447750000|2022-05-01 23:29:10|12909.1|12907.1|12907.1|12905.1|12909.1|12907.1|12906.8|12904.8|10
1651447760000|2022-05-01 23:29:20|12906.8|12904.8|12906.3|12904.3|12907.2|12905.2|12906.1|12904.1|16
1651447770000|2022-05-01 23:29:30|12906.2|12904.2|12905.8|12903.8|12906.6|12904.6|12905.3|12903.3|26
1651447780000|2022-05-01 23:29:40|12905.7|12903.7|12904.9|12902.9|12906.2|12904.2|12904.7|12902.7|18
1651447790000|2022-05-01 23:29:50|12905.1|12903.1|12904.8|12902.8|12905.8|12903.8|12904.1|12902.1|11
1651447800000|2022-05-01 23:30:00|12904.6|12902.6|12906.2|12904.2|12907.1|12905.1|12903.8|12901.8|21
1651447810000|2022-05-01 23:30:10|12906.1|12904.1|12907.9|12905.9|12907.9|12905.9|12905.9|12903.9|4
1651447820000|2022-05-01 23:30:20|12907.8|12905.8|12906.1|12904.1|12907.9|12905.9|12905.8|12903.8|13
1651447830000|2022-05-01 23:30:30|12906.2|12904.2|12904.6|12902.6|12906.3|12904.3|12904.6|12902.6|8
1651447840000|2022-05-01 23:30:40|12903.8|12901.8|12901.4|12899.4|12903.9|12901.9|12901.3|12899.3|32
1651447850000|2022-05-01 23:30:50|12901.3|12899.3|12899.6|12897.6|12901.8|12899.8|12897.9|12895.9|48
1651447860000|2022-05-01 23:31:00|12899.7|12897.7|12890.4|12888.4|12899.7|12897.7|12889.6|12887.6|135
1651447870000|2022-05-01 23:31:10|12890.6|12888.6|12890.7|12888.7|12891.7|12889.7|12889.4|12887.4|41
1651447880000|2022-05-01 23:31:20|12890.4|12888.4|12885.6|12883.6|12892.2|12890.2|12885.6|12883.6|95
1651447890000|2022-05-01 23:31:30|12885.7|12883.7|12887.2|12885.2|12889.2|12887.2|12885.6|12883.6|49
1651447900000|2022-05-01 23:31:40|12887.3|12885.3|12886.8|12884.8|12887.8|12885.8|12885.4|12883.4|28
1651447910000|2022-05-01 23:31:50|12886.7|12884.7|12886.9|12884.9|12887.4|12885.4|12886.7|12884.7|16
1651447920000|2022-05-01 23:32:00|12887.1|12885.1|12893.6|12891.6|12895.3|12893.3|12887.1|12885.1|51
1651447930000|2022-05-01 23:32:10|12892.8|12890.8|12893.4|12891.4|12895.6|12893.6|12892.4|12890.4|23
1651447940000|2022-05-01 23:32:20|12893.3|12891.3|12890.1|12888.1|12893.4|12891.4|12889.6|12887.6|9
1651447950000|2022-05-01 23:32:30|12889.9|12887.9|12888.1|12886.1|12890.2|12888.2|12886.9|12884.9|30
1651447960000|2022-05-01 23:32:40|12887.9|12885.9|12885.9|12883.9|12888.2|12886.2|12885.4|12883.4|27
1651447970000|2022-05-01 23:32:50|12885.8|12883.8|12886.1|12884.1|12887.2|12885.2|12884.7|12882.7|27
1651447980000|2022-05-01 23:33:00|12886.2|12884.2|12884.8|12882.8|12886.4|12884.4|12884.7|12882.7|19
1651447990000|2022-05-01 23:33:10|12884.9|12882.9|12882.1|12880.1|12884.9|12882.9|12881.8|12879.8|50
1651448000000|2022-05-01 23:33:20|12881.9|12879.9|12882.8|12880.8|12883.3|12881.3|12881.6|12879.6|26
1651448010000|2022-05-01 23:33:30|12882.9|12880.9|12881.8|12879.8|12884.1|12882.1|12881.8|12879.8|21
1651448020000|2022-05-01 23:33:40|12882.8|12880.8|12884.9|12882.9|12884.9|12882.9|12881.7|12879.7|30
1651448030000|2022-05-01 23:33:50|12884.8|12882.8|12887.4|12885.4|12887.4|12885.4|12884.4|12882.4|32
1651448040000|2022-05-01 23:34:00|12887.3|12885.3|12885.1|12883.1|12887.4|12885.4|12884.4|12882.4|16
1651448050000|2022-05-01 23:34:10|12884.9|12882.9|12883.3|12881.3|12885.8|12883.8|12883.3|12881.3|21
1651448060000|2022-05-01 23:34:20|12883.2|12881.2|12881.8|12879.8|12883.8|12881.8|12881.3|12879.3|35
1651448070000|2022-05-01 23:34:30|12881.7|12879.7|12879.8|12877.8|12881.7|12879.7|12879.3|12877.3|24
1651448080000|2022-05-01 23:34:40|12879.6|12877.6|12879.1|12877.1|12880.6|12878.6|12878.6|12876.6|37
1651448090000|2022-05-01 23:34:50|12878.8|12876.8|12881.4|12879.4|12881.9|12879.9|12878.7|12876.7|38
1651448100000|2022-05-01 23:35:00|12881.7|12879.7|12884.8|12882.8|12887.1|12885.1|12881.6|12879.6|28
1651448110000|2022-05-01 23:35:10|12884.9|12882.9|12885.4|12883.4|12886.1|12884.1|12884.4|12882.4|16
1651448120000|2022-05-01 23:35:20|12885.6|12883.6|12885.7|12883.7|12886.4|12884.4|12885.6|12883.6|9
1651448130000|2022-05-01 23:35:30|12886.6|12884.6|12886.3|12884.3|12887.1|12885.1|12885.3|12883.3|16
1651448140000|2022-05-01 23:35:40|12886.4|12884.4|12889.8|12887.8|12890.3|12888.3|12886.3|12884.3|13
1651448150000|2022-05-01 23:35:50|12890.1|12888.1|12887.4|12885.4|12890.2|12888.2|12887.4|12885.4|23
1651448160000|2022-05-01 23:36:00|12887.6|12885.6|12879.6|12877.6|12887.6|12885.6|12878.6|12876.6|34
1651448170000|2022-05-01 23:36:10|12880.1|12878.1|12873.9|12871.9|12880.2|12878.2|12873.9|12871.9|83
1651448180000|2022-05-01 23:36:20|12873.7|12871.7|12873.1|12871.1|12874.7|12872.7|12870.9|12868.9|76
1651448190000|2022-05-01 23:36:30|12872.3|12870.3|12871.1|12869.1|12875.2|12873.2|12870.4|12868.4|46
1651448200000|2022-05-01 23:36:40|12871.3|12869.3|12869.3|12867.3|12871.3|12869.3|12866.6|12864.6|70
1651448210000|2022-05-01 23:36:50|12869.4|12867.4|12866.6|12864.6|12869.4|12867.4|12866.6|12864.6|38
1651448220000|2022-05-01 23:37:00|12866.8|12864.8|12869.8|12867.8|12869.8|12867.8|12866.2|12864.2|41
1651448230000|2022-05-01 23:37:10|12870.3|12868.3|12871.2|12869.2|12871.4|12869.4|12869.7|12867.7|40
1651448240000|2022-05-01 23:37:20|12871.3|12869.3|12870.9|12868.9|12871.3|12869.3|12869.1|12867.1|32
1651448250000|2022-05-01 23:37:30|12870.8|12868.8|12870.9|12868.9|12871.2|12869.2|12869.8|12867.8|16
1651448260000|2022-05-01 23:37:40|12870.8|12868.8|12869.7|12867.7|12870.9|12868.9|12869.3|12867.3|16
1651448270000|2022-05-01 23:37:50|12869.2|12867.2|12870.1|12868.1|12870.9|12868.9|12868.4|12866.4|41
1651448280000|2022-05-01 23:38:00|12870.4|12868.4|12865.1|12863.1|12870.4|12868.4|12865.1|12863.1|26
1651448290000|2022-05-01 23:38:10|12864.9|12862.9|12864.6|12862.6|12865.6|12863.6|12862.9|12860.9|40
1651448300000|2022-05-01 23:38:20|12864.8|12862.8|12863.2|12861.2|12865.6|12863.6|12863.2|12861.2|11
1651448310000|2022-05-01 23:38:30|12863.8|12861.8|12865.6|12863.6|12866.1|12864.1|12863.2|12861.2|15
1651448320000|2022-05-01 23:38:40|12866.1|12864.1|12869.1|12867.1|12869.1|12867.1|12865.8|12863.8|23
1651448330000|2022-05-01 23:38:50|12868.8|12866.8|12868.2|12866.2|12869.7|12867.7|12867.3|12865.3|16
1651448340000|2022-05-01 23:39:00|12868.1|12866.1|12870.7|12868.7|12873.3|12871.3|12867.8|12865.8|34
1651448350000|2022-05-01 23:39:10|12870.8|12868.8|12869.7|12867.7|12870.8|12868.8|12864.1|12862.1|24
1651448360000|2022-05-01 23:39:20|12869.8|12867.8|12873.3|12871.3|12873.4|12871.4|12869.8|12867.8|8
1651448370000|2022-05-01 23:39:30|12872.9|12870.9|12872.1|12870.1|12873.7|12871.7|12872.1|12870.1|7
1651448380000|2022-05-01 23:39:40|12871.9|12869.9|12875.1|12873.1|12875.1|12873.1|12871.7|12869.7|17
1651448390000|2022-05-01 23:39:50|12875.4|12873.4|12874.3|12872.3|12876.1|12874.1|12873.3|12871.3|16
1651448400000|2022-05-01 23:40:00|12874.2|12872.2|12875.3|12873.3|12875.8|12873.8|12874.1|12872.1|10
1651448410000|2022-05-01 23:40:10|12873.6|12871.6|12869.8|12867.8|12873.6|12871.6|12869.2|12867.2|20
1651448420000|2022-05-01 23:40:20|12869.9|12867.9|12870.4|12868.4|12871.4|12869.4|12869.9|12867.9|7
1651448430000|2022-05-01 23:40:30|12870.6|12868.6|12864.9|12862.9|12870.8|12868.8|12864.2|12862.2|46
1651448440000|2022-05-01 23:40:40|12864.8|12862.8|12863.6|12861.6|12864.9|12862.9|12863.2|12861.2|20
1651448450000|2022-05-01 23:40:50|12863.9|12861.9|12863.4|12861.4|12863.9|12861.9|12862.3|12860.3|17
1651448460000|2022-05-01 23:41:00|12863.6|12861.6|12864.6|12862.6|12867.6|12865.6|12863.6|12861.6|35
1651448470000|2022-05-01 23:41:10|12864.7|12862.7|12864.2|12862.2|12864.7|12862.7|12863.8|12861.8|3
1651448480000|2022-05-01 23:41:20|12864.3|12862.3|12865.9|12863.9|12865.9|12863.9|12863.9|12861.9|11
1651448490000|2022-05-01 23:41:30|12866.1|12864.1|12857.2|12855.2|12866.1|12864.1|12856.4|12854.4|62
1651448500000|2022-05-01 23:41:40|12856.9|12854.9|12856.4|12854.4|12858.4|12856.4|12854.6|12852.6|49
1651448510000|2022-05-01 23:41:50|12857.1|12855.1|12858.9|12856.9|12859.6|12857.6|12856.8|12854.8|35
1651448520000|2022-05-01 23:42:00|12859.1|12857.1|12857.3|12855.3|12859.1|12857.1|12856.9|12854.9|31
1651448530000|2022-05-01 23:42:10|12857.4|12855.4|12854.1|12852.1|12857.6|12855.6|12853.4|12851.4|56
1651448540000|2022-05-01 23:42:20|12853.9|12851.9|12855.9|12853.9|12856.8|12854.8|12853.8|12851.8|36
1651448550000|2022-05-01 23:42:30|12855.8|12853.8|12854.9|12852.9|12856.7|12854.7|12854.7|12852.7|14
1651448560000|2022-05-01 23:42:40|12854.7|12852.7|12848.1|12846.1|12854.8|12852.8|12847.9|12845.9|79
1651448570000|2022-05-01 23:42:50|12848.2|12846.2|12845.8|12843.8|12848.2|12846.2|12845.2|12843.2|48
1651448580000|2022-05-01 23:43:00|12845.7|12843.7|12846.7|12844.7|12846.7|12844.7|12842.9|12840.9|54
1651448590000|2022-05-01 23:43:10|12846.6|12844.6|12845.7|12843.7|12846.6|12844.6|12843.9|12841.9|19
1651448600000|2022-05-01 23:43:20|12845.2|12843.2|12851.2|12849.2|12851.6|12849.6|12845.2|12843.2|13
1651448610000|2022-05-01 23:43:30|12851.1|12849.1|12848.9|12846.9|12851.4|12849.4|12847.4|12845.4|23
1651448620000|2022-05-01 23:43:40|12849.1|12847.1|12848.2|12846.2|12849.1|12847.1|12847.9|12845.9|4
1651448630000|2022-05-01 23:43:50|12848.1|12846.1|12849.9|12847.9|12850.1|12848.1|12847.8|12845.8|8
1651448640000|2022-05-01 23:44:00|12850.1|12848.1|12852.1|12850.1|12852.1|12850.1|12848.9|12846.9|22
1651448650000|2022-05-01 23:44:10|12851.9|12849.9|12854.9|12852.9|12855.7|12853.7|12851.7|12849.7|24
1651448660000|2022-05-01 23:44:20|12855.3|12853.3|12856.7|12854.7|12858.1|12856.1|12854.4|12852.4|34
1651448670000|2022-05-01 23:44:30|12856.8|12854.8|12857.6|12855.6|12858.6|12856.6|12856.7|12854.7|10
1651448680000|2022-05-01 23:44:40|12857.7|12855.7|12856.3|12854.3|12858.4|12856.4|12855.9|12853.9|14
1651448690000|2022-05-01 23:44:50|12855.4|12853.4|12854.9|12852.9|12855.4|12853.4|12854.3|12852.3|11
1651448700000|2022-05-01 23:45:00|12854.8|12852.8|12855.4|12853.4|12860.7|12858.7|12852.4|12850.4|75
1651448710000|2022-05-01 23:45:10|12855.3|12853.3|12846.4|12844.4|12855.3|12853.3|12845.2|12843.2|61
1651448720000|2022-05-01 23:45:20|12846.6|12844.6|12844.3|12842.3|12846.6|12844.6|12843.4|12841.4|48
1651448730000|2022-05-01 23:45:30|12843.8|12841.8|12841.6|12839.6|12844.1|12842.1|12838.6|12836.6|75
1651448740000|2022-05-01 23:45:40|12841.4|12839.4|12841.6|12839.6|12842.4|12840.4|12841.3|12839.3|17
1651448750000|2022-05-01 23:45:50|12841.7|12839.7|12844.3|12842.3|12844.3|12842.3|12837.8|12835.8|44
1651448760000|2022-05-01 23:46:00|12843.1|12841.1|12838.6|12836.6|12844.1|12842.1|12837.4|12835.4|54
1651448770000|2022-05-01 23:46:10|12838.4|12836.4|12839.6|12837.6|12839.9|12837.9|12838.4|12836.4|7
1651448780000|2022-05-01 23:46:20|12839.3|12837.3|12838.7|12836.7|12839.3|12837.3|12837.9|12835.9|27
1651448790000|2022-05-01 23:46:30|12838.9|12836.9|12842.8|12840.8|12844.8|12842.8|12837.9|12835.9|58
1651448800000|2022-05-01 23:46:40|12842.6|12840.6|12843.7|12841.7|12843.7|12841.7|12840.2|12838.2|30
1651448810000|2022-05-01 23:46:50|12843.8|12841.8|12847.8|12845.8|12849.6|12847.6|12843.7|12841.7|50
1651448820000|2022-05-01 23:47:00|12848.2|12846.2|12842.2|12840.2|12848.2|12846.2|12841.4|12839.4|25
1651448830000|2022-05-01 23:47:10|12842.4|12840.4|12842.1|12840.1|12842.8|12840.8|12840.2|12838.2|22
1651448840000|2022-05-01 23:47:20|12841.9|12839.9|12840.4|12838.4|12842.3|12840.3|12840.4|12838.4|12
1651448850000|2022-05-01 23:47:30|12840.3|12838.3|12838.6|12836.6|12840.3|12838.3|12838.2|12836.2|17
1651448860000|2022-05-01 23:47:40|12838.2|12836.2|12842.3|12840.3|12842.4|12840.4|12838.2|12836.2|18
1651448870000|2022-05-01 23:47:50|12842.4|12840.4|12840.2|12838.2|12842.4|12840.4|12839.7|12837.7|15
1651448880000|2022-05-01 23:48:00|12840.1|12838.1|12842.2|12840.2|12842.7|12840.7|12839.7|12837.7|17
1651448890000|2022-05-01 23:48:10|12842.1|12840.1|12843.6|12841.6|12843.8|12841.8|12842.1|12840.1|25
1651448900000|2022-05-01 23:48:20|12842.8|12840.8|12843.1|12841.1|12843.9|12841.9|12841.1|12839.1|21
1651448910000|2022-05-01 23:48:30|12842.9|12840.9|12844.6|12842.6|12845.4|12843.4|12842.6|12840.6|14
1651448920000|2022-05-01 23:48:40|12844.4|12842.4|12846.3|12844.3|12846.8|12844.8|12843.8|12841.8|20
1651448930000|2022-05-01 23:48:50|12846.2|12844.2|12843.9|12841.9|12846.2|12844.2|12843.8|12841.8|16
1651448940000|2022-05-01 23:49:00|12844.2|12842.2|12844.9|12842.9|12844.9|12842.9|12844.2|12842.2|4
1651448950000|2022-05-01 23:49:10|12845.8|12843.8|12846.8|12844.8|12846.8|12844.8|12845.6|12843.6|16
1651448960000|2022-05-01 23:49:20|12847.1|12845.1|12845.8|12843.8|12847.7|12845.7|12845.6|12843.6|24
1651448970000|2022-05-01 23:49:30|12845.6|12843.6|12843.9|12841.9|12845.6|12843.6|12843.7|12841.7|8
1651448980000|2022-05-01 23:49:40|12844.1|12842.1|12844.1|12842.1|12844.1|12842.1|12842.7|12840.7|8
1651448990000|2022-05-01 23:49:50|12844.2|12842.2|12845.7|12843.7|12845.7|12843.7|12844.2|12842.2|4
1651449000000|2022-05-01 23:50:00|12845.6|12843.6|12848.1|12846.1|12848.1|12846.1|12845.6|12843.6|6
1651449010000|2022-05-01 23:50:10|12848.2|12846.2|12856.3|12854.3|12857.4|12855.4|12847.9|12845.9|66
1651449020000|2022-05-01 23:50:20|12856.2|12854.2|12854.1|12852.1|12856.4|12854.4|12850.9|12848.9|38
1651449030000|2022-05-01 23:50:30|12853.9|12851.9|12857.1|12855.1|12857.2|12855.2|12853.6|12851.6|22
1651449040000|2022-05-01 23:50:40|12856.9|12854.9|12857.1|12855.1|12857.6|12855.6|12856.3|12854.3|32
1651449050000|2022-05-01 23:50:50|12856.9|12854.9|12856.7|12854.7|12857.3|12855.3|12856.3|12854.3|16
1651449060000|2022-05-01 23:51:00|12856.8|12854.8|12860.2|12858.2|12860.2|12858.2|12856.7|12854.7|26
1651449070000|2022-05-01 23:51:10|12860.3|12858.3|12866.4|12864.4|12866.4|12864.4|12860.3|12858.3|65
1651449080000|2022-05-01 23:51:20|12867.7|12865.7|12868.3|12866.3|12869.3|12867.3|12864.4|12862.4|71
1651449090000|2022-05-01 23:51:30|12868.4|12866.4|12866.4|12864.4|12868.4|12866.4|12865.9|12863.9|46
1651449100000|2022-05-01 23:51:40|12866.3|12864.3|12871.2|12869.2|12872.1|12870.1|12865.1|12863.1|88
1651449110000|2022-05-01 23:51:50|12871.1|12869.1|12870.7|12868.7|12871.7|12869.7|12869.1|12867.1|31
1651449120000|2022-05-01 23:52:00|12870.6|12868.6|12882.8|12880.8|12883.1|12881.1|12869.6|12867.6|148
1651449130000|2022-05-01 23:52:10|12884.4|12882.4|12882.1|12880.1|12885.2|12883.2|12880.9|12878.9|98
1651449140000|2022-05-01 23:52:20|12881.9|12879.9|12882.9|12880.9|12882.9|12880.9|12878.6|12876.6|32
1651449150000|2022-05-01 23:52:30|12881.9|12879.9|12882.9|12880.9|12884.4|12882.4|12881.4|12879.4|36
1651449160000|2022-05-01 23:52:40|12880.6|12878.6|12880.4|12878.4|12881.1|12879.1|12878.4|12876.4|14
1651449170000|2022-05-01 23:52:50|12880.3|12878.3|12883.1|12881.1|12884.1|12882.1|12880.3|12878.3|24
1651449180000|2022-05-01 23:53:00|12883.7|12881.7|12881.1|12879.1|12884.6|12882.6|12880.9|12878.9|32
1651449190000|2022-05-01 23:53:10|12880.9|12878.9|12882.3|12880.3|12883.4|12881.4|12880.7|12878.7|17
1651449200000|2022-05-01 23:53:20|12881.9|12879.9|12883.9|12881.9|12885.2|12883.2|12881.8|12879.8|22
1651449210000|2022-05-01 23:53:30|12883.8|12881.8|12882.8|12880.8|12884.1|12882.1|12881.9|12879.9|10
1651449220000|2022-05-01 23:53:40|12882.6|12880.6|12883.2|12881.2|12884.1|12882.1|12882.1|12880.1|10
1651449230000|2022-05-01 23:53:50|12883.3|12881.3|12881.9|12879.9|12883.3|12881.3|12881.6|12879.6|9
1651449240000|2022-05-01 23:54:00|12881.8|12879.8|12881.1|12879.1|12882.1|12880.1|12880.6|12878.6|15
1651449250000|2022-05-01 23:54:10|12880.8|12878.8|12879.4|12877.4|12881.8|12879.8|12879.4|12877.4|18
1651449260000|2022-05-01 23:54:20|12879.2|12877.2|12880.9|12878.9|12881.7|12879.7|12878.1|12876.1|46
1651449270000|2022-05-01 23:54:30|12880.8|12878.8|12886.9|12884.9|12887.2|12885.2|12880.8|12878.8|31
1651449280000|2022-05-01 23:54:40|12886.6|12884.6|12882.3|12880.3|12887.4|12885.4|12882.3|12880.3|47
1651449290000|2022-05-01 23:54:50|12882.4|12880.4|12880.7|12878.7|12884.4|12882.4|12880.6|12878.6|17
1651449300000|2022-05-01 23:55:00|12880.9|12878.9|12884.3|12882.3|12884.3|12882.3|12880.8|12878.8|17
1651449310000|2022-05-01 23:55:10|12883.2|12881.2|12882.2|12880.2|12883.3|12881.3|12882.1|12880.1|11
1651449320000|2022-05-01 23:55:20|12882.3|12880.3|12879.7|12877.7|12882.4|12880.4|12879.1|12877.1|25
1651449330000|2022-05-01 23:55:30|12879.6|12877.6|12879.1|12877.1|12879.6|12877.6|12878.6|12876.6|8
1651449340000|2022-05-01 23:55:40|12878.9|12876.9|12875.2|12873.2|12879.4|12877.4|12874.3|12872.3|33
1651449350000|2022-05-01 23:55:50|12875.1|12873.1|12876.1|12874.1|12876.7|12874.7|12874.3|12872.3|25
1651449360000|2022-05-01 23:56:00|12876.2|12874.2|12875.4|12873.4|12876.4|12874.4|12874.9|12872.9|15
1651449370000|2022-05-01 23:56:10|12875.6|12873.6|12873.2|12871.2|12875.6|12873.6|12873.1|12871.1|32
1651449380000|2022-05-01 23:56:20|12873.8|12871.8|12873.9|12871.9|12874.1|12872.1|12871.8|12869.8|40
1651449390000|2022-05-01 23:56:30|12874.1|12872.1|12878.6|12876.6|12879.3|12877.3|12873.7|12871.7|31
1651449400000|2022-05-01 23:56:40|12878.4|12876.4|12884.7|12882.7|12886.4|12884.4|12878.4|12876.4|37
1651449410000|2022-05-01 23:56:50|12884.8|12882.8|12885.1|12883.1|12887.3|12885.3|12883.6|12881.6|54
1651449420000|2022-05-01 23:57:00|12884.9|12882.9|12894.9|12892.9|12895.7|12893.7|12884.9|12882.9|89
1651449430000|2022-05-01 23:57:10|12895.1|12893.1|12886.9|12884.9|12896.1|12894.1|12886.6|12884.6|119
1651449440000|2022-05-01 23:57:20|12886.8|12884.8|12883.8|12881.8|12887.2|12885.2|12883.2|12881.2|30
1651449450000|2022-05-01 23:57:30|12883.9|12881.9|12880.3|12878.3|12883.9|12881.9|12880.1|12878.1|17
1651449460000|2022-05-01 23:57:40|12880.2|12878.2|12876.3|12874.3|12880.6|12878.6|12876.3|12874.3|39
1651449470000|2022-05-01 23:57:50|12876.1|12874.1|12874.7|12872.7|12876.9|12874.9|12874.6|12872.6|15
1651449480000|2022-05-01 23:58:00|12874.9|12872.9|12878.7|12876.7|12878.7|12876.7|12874.1|12872.1|31
1651449490000|2022-05-01 23:58:10|12879.3|12877.3|12877.8|12875.8|12880.8|12878.8|12877.6|12875.6|18
1651449500000|2022-05-01 23:58:20|12877.9|12875.9|12877.3|12875.3|12879.8|12877.8|12877.3|12875.3|21
1651449510000|2022-05-01 23:58:30|12877.2|12875.2|12875.9|12873.9|12877.2|12875.2|12875.1|12873.1|3
1651449520000|2022-05-01 23:58:40|12876.1|12874.1|12876.2|12874.2|12876.8|12874.8|12875.8|12873.8|2
1651449530000|2022-05-01 23:58:50|12876.1|12874.1|12878.3|12876.3|12878.3|12876.3|12875.3|12873.3|12
1651449540000|2022-05-01 23:59:00|12878.2|12876.2|12880.6|12878.6|12881.3|12879.3|12878.2|12876.2|16
1651449550000|2022-05-01 23:59:10|12880.8|12878.8|12881.4|12879.4|12882.8|12880.8|12880.8|12878.8|17
1651449560000|2022-05-01 23:59:20|12881.3|12879.3|12879.6|12877.6|12881.3|12879.3|12878.8|12876.8|6
1651449570000|2022-05-01 23:59:30|12879.7|12877.7|12885.1|12883.1|12885.9|12883.9|12879.7|12877.7|20
1651449580000|2022-05-01 23:59:40|12884.9|12882.9|12881.8|12879.8|12888.4|12886.4|12881.2|12879.2|41
1651449590000|2022-05-01 23:59:50|12881.7|12879.7|12883.1|12881.1|12883.3|12881.3|12881.6|12879.6|6
1651449600000|2022-05-02 00:00:00|12883.2|12881.2|12884.9|12882.9|12886.9|12884.9|12882.6|12880.6|45
1651449610000|2022-05-02 00:00:10|12885.1|12883.1|12884.1|12882.1|12885.2|12883.2|12882.9|12880.9|7
1651449620000|2022-05-02 00:00:20|12884.2|12882.2|12884.8|12882.8|12885.3|12883.3|12883.3|12881.3|14
1651449630000|2022-05-02 00:00:30|12885.1|12883.1|12889.3|12887.3|12889.9|12887.9|12885.1|12883.1|29
1651449640000|2022-05-02 00:00:40|12889.1|12887.1|12890.3|12888.3|12892.9|12890.9|12887.7|12885.7|45
1651449650000|2022-05-02 00:00:50|12890.2|12888.2|12888.9|12886.9|12894.3|12892.3|12886.8|12884.8|40
1651449660000|2022-05-02 00:01:00|12888.8|12886.8|12876.8|12874.8|12892.4|12890.4|12876.8|12874.8|104
1651449670000|2022-05-02 00:01:10|12876.9|12874.9|12879.6|12877.6|12881.3|12879.3|12876.9|12874.9|29
1651449680000|2022-05-02 00:01:20|12879.2|12877.2|12879.8|12877.8|12880.7|12878.7|12878.8|12876.8|9
1651449690000|2022-05-02 00:01:30|12879.7|12877.7|12884.8|12882.8|12885.4|12883.4|12877.6|12875.6|69
1651449700000|2022-05-02 00:01:40|12884.9|12882.9|12884.6|12882.6|12885.6|12883.6|12883.6|12881.6|21
1651449710000|2022-05-02 00:01:50|12884.7|12882.7|12881.4|12879.4|12885.4|12883.4|12881.4|12879.4|29
1651449720000|2022-05-02 00:02:00|12880.7|12878.7|12885.1|12883.1|12885.2|12883.2|12880.7|12878.7|12
1651449730000|2022-05-02 00:02:10|12885.2|12883.2|12879.7|12877.7|12885.6|12883.6|12879.3|12877.3|27
1651449740000|2022-05-02 00:02:20|12879.9|12877.9|12879.6|12877.6|12881.6|12879.6|12879.3|12877.3|22
1651449750000|2022-05-02 00:02:30|12880.1|12878.1|12879.8|12877.8|12880.9|12878.9|12878.4|12876.4|16
1651449760000|2022-05-02 00:02:40|12879.6|12877.6|12879.6|12877.6|12881.7|12879.7|12878.7|12876.7|11
1651449770000|2022-05-02 00:02:50|12880.2|12878.2|12877.8|12875.8|12880.2|12878.2|12876.9|12874.9|15
1651449780000|2022-05-02 00:03:00|12877.9|12875.9|12873.2|12871.2|12878.4|12876.4|12872.9|12870.9|35
1651449790000|2022-05-02 00:03:10|12873.1|12871.1|12873.4|12871.4|12873.6|12871.6|12869.6|12867.6|64
1651449800000|2022-05-02 00:03:20|12873.3|12871.3|12875.8|12873.8|12876.2|12874.2|12869.7|12867.7|32
1651449810000|2022-05-02 00:03:30|12875.9|12873.9|12878.6|12876.6|12878.8|12876.8|12875.9|12873.9|39
1651449820000|2022-05-02 00:03:40|12878.9|12876.9|12876.2|12874.2|12878.9|12876.9|12873.3|12871.3|21
1651449830000|2022-05-02 00:03:50|12876.4|12874.4|12879.9|12877.9|12880.4|12878.4|12876.4|12874.4|8
1651449840000|2022-05-02 00:04:00|12880.1|12878.1|12878.6|12876.6|12880.6|12878.6|12877.7|12875.7|2
1651449850000|2022-05-02 00:04:10|12878.8|12876.8|12883.9|12881.9|12884.3|12882.3|12878.6|12876.6|18
1651449860000|2022-05-02 00:04:20|12883.6|12881.6|12881.4|12879.4|12883.6|12881.6|12880.4|12878.4|18
1651449870000|2022-05-02 00:04:30|12881.3|12879.3|12880.8|12878.8|12881.4|12879.4|12877.9|12875.9|9
1651449880000|2022-05-02 00:04:40|12880.7|12878.7|12881.1|12879.1|12883.1|12881.1|12880.7|12878.7|10
1651449890000|2022-05-02 00:04:50|12881.2|12879.2|12882.1|12880.1|12882.3|12880.3|12880.2|12878.2|8
1651449900000|2022-05-02 00:05:00|12881.8|12879.8|12880.3|12878.3|12883.7|12881.7|12879.6|12877.6|12
1651449910000|2022-05-02 00:05:10|12880.2|12878.2|12882.9|12880.9|12883.4|12881.4|12880.2|12878.2|6
1651449920000|2022-05-02 00:05:20|12882.8|12880.8|12883.2|12881.2|12883.3|12881.3|12881.2|12879.2|21
1651449930000|2022-05-02 00:05:30|12883.1|12881.1|12886.2|12884.2|12886.2|12884.2|12882.1|12880.1|47
1651449940000|2022-05-02 00:05:40|12886.3|12884.3|12889.1|12887.1|12890.4|12888.4|12886.3|12884.3|53
1651449950000|2022-05-02 00:05:50|12888.9|12886.9|12898.1|12896.1|12898.8|12896.8|12888.6|12886.6|90
1651449960000|2022-05-02 00:06:00|12898.2|12896.2|12897.6|12895.6|12900.3|12898.3|12897.1|12895.1|39
1651449970000|2022-05-02 00:06:10|12897.4|12895.4|12898.3|12896.3|12898.4|12896.4|12893.4|12891.4|35
1651449980000|2022-05-02 00:06:20|12898.2|12896.2|12897.4|12895.4|12898.4|12896.4|12892.1|12890.1|83
1651449990000|2022-05-02 00:06:30|12897.3|12895.3|12899.2|12897.2|12899.2|12897.2|12896.4|12894.4|17
1651450000000|2022-05-02 00:06:40|12899.3|12897.3|12902.9|12900.9|12903.2|12901.2|12899.2|12897.2|47
1651450010000|2022-05-02 00:06:50|12903.2|12901.2|12900.3|12898.3|12903.2|12901.2|12899.8|12897.8|26
1651450020000|2022-05-02 00:07:00|12900.7|12898.7|12900.8|12898.8|12901.2|12899.2|12898.6|12896.6|20
1651450030000|2022-05-02 00:07:10|12900.7|12898.7|12902.8|12900.8|12902.9|12900.9|12899.8|12897.8|37
1651450040000|2022-05-02 00:07:20|12902.7|12900.7|12901.7|12899.7|12902.7|12900.7|12901.2|12899.2|58
1651450050000|2022-05-02 00:07:30|12901.6|12899.6|12897.8|12895.8|12901.6|12899.6|12896.2|12894.2|44
1651450060000|2022-05-02 00:07:40|12897.2|12895.2|12898.4|12896.4|12898.4|12896.4|12894.7|12892.7|18
1651450070000|2022-05-02 00:07:50|12898.6|12896.6|12894.6|12892.6|12899.1|12897.1|12894.6|12892.6|22
1651450080000|2022-05-02 00:08:00|12894.8|12892.8|12898.3|12896.3|12899.2|12897.2|12894.3|12892.3|35
1651450090000|2022-05-02 00:08:10|12897.6|12895.6|12904.3|12902.3|12904.4|12902.4|12896.3|12894.3|45
1651450100000|2022-05-02 00:08:20|12904.1|12902.1|12895.4|12893.4|12904.1|12902.1|12894.2|12892.2|39
1651450110000|2022-05-02 00:08:30|12895.3|12893.3|12889.8|12887.8|12895.9|12893.9|12887.7|12885.7|62
1651450120000|2022-05-02 00:08:40|12889.7|12887.7|12890.2|12888.2|12891.3|12889.3|12888.2|12886.2|12
1651450130000|2022-05-02 00:08:50|12889.6|12887.6|12894.4|12892.4|12894.9|12892.9|12889.6|12887.6|37
1651450140000|2022-05-02 00:09:00|12894.3|12892.3|12890.9|12888.9|12895.8|12893.8|12890.9|12888.9|14
1651450150000|2022-05-02 00:09:10|12890.8|12888.8|12892.1|12890.1|12892.1|12890.1|12889.3|12887.3|25
1651450160000|2022-05-02 00:09:20|12891.9|12889.9|12893.9|12891.9|12894.3|12892.3|12891.9|12889.9|10
1651450170000|2022-05-02 00:09:30|12894.2|12892.2|12892.3|12890.3|12894.2|12892.2|12890.6|12888.6|5
1651450180000|2022-05-02 00:09:40|12891.8|12889.8|12896.9|12894.9|12896.9|12894.9|12891.8|12889.8|51
1651450190000|2022-05-02 00:09:50|12898.3|12896.3|12896.3|12894.3|12900.8|12898.8|12896.3|12894.3|46
1651450200000|2022-05-02 00:10:00|12897.2|12895.2|12895.6|12893.6|12897.6|12895.6|12894.9|12892.9|20
1651450210000|2022-05-02 00:10:10|12895.4|12893.4|12893.8|12891.8|12895.7|12893.7|12893.1|12891.1|16
1651450220000|2022-05-02 00:10:20|12893.7|12891.7|12891.2|12889.2|12893.7|12891.7|12889.8|12887.8|12
1651450230000|2022-05-02 00:10:30|12891.1|12889.1|12892.8|12890.8|12892.9|12890.9|12890.3|12888.3|5
1651450240000|2022-05-02 00:10:40|12894.2|12892.2|12895.1|12893.1|12895.4|12893.4|12894.2|12892.2|14
1651450250000|2022-05-02 00:10:50|12894.4|12892.4|12893.1|12891.1|12894.4|12892.4|12892.2|12890.2|18
1651450260000|2022-05-02 00:11:00|12894.3|12892.3|12892.7|12890.7|12894.4|12892.4|12889.7|12887.7|28
1651450270000|2022-05-02 00:11:10|12892.6|12890.6|12893.6|12891.6|12893.8|12891.8|12892.6|12890.6|5
1651450280000|2022-05-02 00:11:20|12893.7|12891.7|12891.4|12889.4|12893.7|12891.7|12891.4|12889.4|10
1651450290000|2022-05-02 00:11:30|12891.7|12889.7|12891.1|12889.1|12892.9|12890.9|12890.7|12888.7|14
1651450300000|2022-05-02 00:11:40|12890.9|12888.9|12891.8|12889.8|12892.2|12890.2|12890.7|12888.7|24
1651450310000|2022-05-02 00:11:50|12891.7|12889.7|12892.6|12890.6|12892.6|12890.6|12891.2|12889.2|4
1651450320000|2022-05-02 00:12:00|12892.4|12890.4|12892.1|12890.1|12892.7|12890.7|12890.4|12888.4|13
1651450330000|2022-05-02 00:12:10|12891.9|12889.9|12894.9|12892.9|12894.9|12892.9|12891.3|12889.3|7
1651450340000|2022-05-02 00:12:20|12895.1|12893.1|12897.8|12895.8|12898.7|12896.7|12894.4|12892.4|49
1651450350000|2022-05-02 00:12:30|12897.9|12895.9|12897.7|12895.7|12898.1|12896.1|12896.6|12894.6|17
1651450360000|2022-05-02 00:12:40|12897.6|12895.6|12903.3|12901.3|12903.6|12901.6|12897.6|12895.6|66
1651450370000|2022-05-02 00:12:50|12903.2|12901.2|12905.8|12903.8|12906.9|12904.9|12902.2|12900.2|60
1651450380000|2022-05-02 00:13:00|12905.9|12903.9|12902.8|12900.8|12907.1|12905.1|12902.6|12900.6|29
1651450390000|2022-05-02 00:13:10|12902.4|12900.4|12903.2|12901.2|12904.3|12902.3|12902.2|12900.2|15
1651450400000|2022-05-02 00:13:20|12903.1|12901.1|12902.9|12900.9|12904.1|12902.1|12902.6|12900.6|10
1651450410000|2022-05-02 00:13:30|12903.1|12901.1|12899.3|12897.3|12903.2|12901.2|12898.7|12896.7|23
1651450420000|2022-05-02 00:13:40|12899.2|12897.2|12898.4|12896.4|12899.2|12897.2|12897.7|12895.7|10
1651450430000|2022-05-02 00:13:50|12899.1|12897.1|12898.1|12896.1|12899.4|12897.4|12897.7|12895.7|13
1651450440000|2022-05-02 00:14:00|12897.9|12895.9|12897.6|12895.6|12898.4|12896.4|12894.7|12892.7|21
1651450450000|2022-05-02 00:14:10|12896.8|12894.8|12891.4|12889.4|12896.8|12894.8|12891.3|12889.3|43
1651450460000|2022-05-02 00:14:20|12891.3|12889.3|12888.8|12886.8|12892.8|12890.8|12888.6|12886.6|34
1651450470000|2022-05-02 00:14:30|12888.7|12886.7|12890.6|12888.6|12891.7|12889.7|12888.2|12886.2|11
1651450480000|2022-05-02 00:14:40|12890.7|12888.7|12888.9|12886.9|12890.9|12888.9|12888.6|12886.6|1
1651450490000|2022-05-02 00:14:50|12888.8|12886.8|12889.4|12887.4|12889.8|12887.8|12888.6|12886.6|7
1651450500000|2022-05-02 00:15:00|12889.3|12887.3|12890.1|12888.1|12891.1|12889.1|12887.8|12885.8|21
1651450510000|2022-05-02 00:15:10|12890.2|12888.2|12891.3|12889.3|12891.4|12889.4|12887.4|12885.4|84
1651450520000|2022-05-02 00:15:20|12891.2|12889.2|12893.8|12891.8|12894.6|12892.6|12890.8|12888.8|17
1651450530000|2022-05-02 00:15:30|12894.1|12892.1|12894.6|12892.6|12896.4|12894.4|12894.1|12892.1|22
1651450540000|2022-05-02 00:15:40|12895.2|12893.2|12894.2|12892.2|12896.2|12894.2|12894.1|12892.1|4
1651450550000|2022-05-02 00:15:50|12893.9|12891.9|12892.3|12890.3|12895.2|12893.2|12891.1|12889.1|98
1651450560000|2022-05-02 00:16:00|12891.7|12889.7|12888.9|12886.9|12891.7|12889.7|12887.1|12885.1|28
1651450570000|2022-05-02 00:16:10|12889.1|12887.1|12887.1|12885.1|12889.8|12887.8|12887.1|12885.1|6
1651450580000|2022-05-02 00:16:20|12886.2|12884.2|12886.1|12884.1|12886.9|12884.9|12885.3|12883.3|28
1651450590000|2022-05-02 00:16:30|12885.9|12883.9|12883.1|12881.1|12886.1|12884.1|12882.1|12880.1|42
1651450600000|2022-05-02 00:16:40|12883.3|12881.3|12882.4|12880.4|12884.8|12882.8|12881.8|12879.8|67
1651450610000|2022-05-02 00:16:50|12882.3|12880.3|12880.8|12878.8|12883.4|12881.4|12880.7|12878.7|34
1651450620000|2022-05-02 00:17:00|12881.1|12879.1|12878.4|12876.4|12881.8|12879.8|12875.3|12873.3|84
1651450630000|2022-05-02 00:17:10|12878.6|12876.6|12878.1|12876.1|12879.8|12877.8|12876.4|12874.4|54
1651450640000|2022-05-02 00:17:20|12877.9|12875.9|12876.3|12874.3|12877.9|12875.9|12874.6|12872.6|28
1651450650000|2022-05-02 00:17:30|12876.2|12874.2|12870.7|12868.7|12876.3|12874.3|12869.1|12867.1|50
1651450660000|2022-05-02 00:17:40|12870.2|12868.2|12869.6|12867.6|12870.9|12868.9|12868.8|12866.8|19
1651450670000|2022-05-02 00:17:50|12869.4|12867.4|12874.1|12872.1|12875.7|12873.7|12869.4|12867.4|45
1651450680000|2022-05-02 00:18:00|12874.2|12872.2|12876.1|12874.1|12877.6|12875.6|12873.4|12871.4|24
1651450690000|2022-05-02 00:18:10|12876.4|12874.4|12874.7|12872.7|12876.7|12874.7|12874.4|12872.4|3
1651450700000|2022-05-02 00:18:20|12874.4|12872.4|12879.9|12877.9|12880.3|12878.3|12874.4|12872.4|24
1651450710000|2022-05-02 00:18:30|12879.8|12877.8|12877.9|12875.9|12879.9|12877.9|12877.7|12875.7|16
1651450720000|2022-05-02 00:18:40|12877.8|12875.8|12875.9|12873.9|12878.3|12876.3|12875.8|12873.8|5
1651450730000|2022-05-02 00:18:50|12875.8|12873.8|12874.9|12872.9|12877.2|12875.2|12874.6|12872.6|10
1651450740000|2022-05-02 00:19:00|12875.1|12873.1|12868.6|12866.6|12875.1|12873.1|12867.4|12865.4|41
1651450750000|2022-05-02 00:19:10|12868.7|12866.7|12865.9|12863.9|12870.9|12868.9|12865.9|12863.9|52
1651450760000|2022-05-02 00:19:20|12866.1|12864.1|12871.1|12869.1|12871.1|12869.1|12863.7|12861.7|63
1651450770000|2022-05-02 00:19:30|12871.8|12869.8|12875.7|12873.7|12875.8|12873.8|12871.3|12869.3|54
1651450780000|2022-05-02 00:19:40|12875.4|12873.4|12873.1|12871.1|12875.8|12873.8|12872.6|12870.6|20
1651450790000|2022-05-02 00:19:50|12873.6|12871.6|12869.7|12867.7|12874.3|12872.3|12868.2|12866.2|38
1651450800000|2022-05-02 00:20:00|12869.8|12867.8|12862.2|12860.2|12870.7|12868.7|12860.6|12858.6|119
1651450810000|2022-05-02 00:20:10|12862.4|12860.4|12865.3|12863.3|12865.4|12863.4|12862.1|12860.1|25
1651450820000|2022-05-02 00:20:20|12865.2|12863.2|12867.7|12865.7|12868.8|12866.8|12865.2|12863.2|20
1651450830000|2022-05-02 00:20:30|12868.1|12866.1|12872.1|12870.1|12873.9|12871.9|12867.7|12865.7|25
1651450840000|2022-05-02 00:20:40|12871.9|12869.9|12872.8|12870.8|12872.8|12870.8|12870.9|12868.9|10
1651450850000|2022-05-02 00:20:50|12872.7|12870.7|12873.3|12871.3|12873.3|12871.3|12871.6|12869.6|11
1651450860000|2022-05-02 00:21:00|12872.4|12870.4|12873.8|12871.8|12873.8|12871.8|12871.4|12869.4|17
1651450870000|2022-05-02 00:21:10|12873.7|12871.7|12878.8|12876.8|12878.9|12876.9|12873.7|12871.7|29
1651450880000|2022-05-02 00:21:20|12879.2|12877.2|12875.9|12873.9|12879.8|12877.8|12875.4|12873.4|28
1651450890000|2022-05-02 00:21:30|12875.8|12873.8|12878.1|12876.1|12878.2|12876.2|12875.8|12873.8|11
1651450900000|2022-05-02 00:21:40|12878.2|12876.2|12877.7|12875.7|12878.4|12876.4|12876.4|12874.4|8
1651450910000|2022-05-02 00:21:50|12877.8|12875.8|12878.4|12876.4|12878.6|12876.6|12876.6|12874.6|18
1651450920000|2022-05-02 00:22:00|12877.2|12875.2|12876.6|12874.6|12877.4|12875.4|12874.9|12872.9|21
1651450930000|2022-05-02 00:22:10|12876.4|12874.4|12874.8|12872.8|12876.4|12874.4|12874.2|12872.2|5
1651450940000|2022-05-02 00:22:20|12873.6|12871.6|12874.1|12872.1|12874.4|12872.4|12871.6|12869.6|35
1651450950000|2022-05-02 00:22:30|12873.6|12871.6|12876.3|12874.3|12877.7|12875.7|12873.6|12871.6|7
1651450960000|2022-05-02 00:22:40|12876.4|12874.4|12878.2|12876.2|12878.4|12876.4|12876.4|12874.4|8
1651450970000|2022-05-02 00:22:50|12878.1|12876.1|12877.9|12875.9|12879.8|12877.8|12877.8|12875.8|17
1651450980000|2022-05-02 00:23:00|12878.1|12876.1|12880.7|12878.7|12880.8|12878.8|12878.1|12876.1|16
1651450990000|2022-05-02 00:23:10|12880.6|12878.6|12884.2|12882.2|12885.6|12883.6|12880.6|12878.6|49
1651451000000|2022-05-02 00:23:20|12884.3|12882.3|12884.2|12882.2|12885.1|12883.1|12883.4|12881.4|16
1651451010000|2022-05-02 00:23:30|12883.7|12881.7|12885.2|12883.2|12885.2|12883.2|12882.6|12880.6|16
1651451020000|2022-05-02 00:23:40|12885.3|12883.3|12883.8|12881.8|12885.6|12883.6|12883.6|12881.6|17
1651451030000|2022-05-02 00:23:50|12884.1|12882.1|12883.9|12881.9|12884.6|12882.6|12883.2|12881.2|5
1651451040000|2022-05-02 00:24:00|12884.1|12882.1|12881.4|12879.4|12884.1|12882.1|12880.8|12878.8|19
1651451050000|2022-05-02 00:24:10|12881.3|12879.3|12880.3|12878.3|12881.3|12879.3|12879.2|12877.2|17
1651451060000|2022-05-02 00:24:20|12880.2|12878.2|12880.2|12878.2|12880.8|12878.8|12878.4|12876.4|11
1651451070000|2022-05-02 00:24:30|12880.4|12878.4|12883.7|12881.7|12884.6|12882.6|12880.3|12878.3|20
1651451080000|2022-05-02 00:24:40|12883.6|12881.6|12882.1|12880.1|12883.7|12881.7|12881.1|12879.1|4
1651451090000|2022-05-02 00:24:50|12882.2|12880.2|12880.6|12878.6|12882.8|12880.8|12880.1|12878.1|7
1651451100000|2022-05-02 00:25:00|12880.4|12878.4|12878.4|12876.4|12880.9|12878.9|12877.6|12875.6|12
1651451110000|2022-05-02 00:25:10|12878.6|12876.6|12879.6|12877.6|12880.7|12878.7|12878.2|12876.2|7
1651451120000|2022-05-02 00:25:20|12879.7|12877.7|12881.8|12879.8|12883.4|12881.4|12878.8|12876.8|42
1651451130000|2022-05-02 00:25:30|12881.9|12879.9|12881.3|12879.3|12883.6|12881.6|12881.2|12879.2|9
1651451140000|2022-05-02 00:25:40|12880.9|12878.9|12881.7|12879.7|12882.7|12880.7|12880.7|12878.7|15
1651451150000|2022-05-02 00:25:50|12881.8|12879.8|12881.7|12879.7|12882.7|12880.7|12880.8|12878.8|6
1651451160000|2022-05-02 00:26:00|12881.8|12879.8|12880.7|12878.7|12881.8|12879.8|12879.6|12877.6|16
1651451170000|2022-05-02 00:26:10|12880.6|12878.6|12882.7|12880.7|12883.6|12881.6|12880.2|12878.2|11
1651451180000|2022-05-02 00:26:20|12882.6|12880.6|12885.1|12883.1|12885.1|12883.1|12882.6|12880.6|14
1651451190000|2022-05-02 00:26:30|12884.9|12882.9|12884.6|12882.6|12885.1|12883.1|12883.3|12881.3|4
1651451200000|2022-05-02 00:26:40|12884.7|12882.7|12883.6|12881.6|12885.6|12883.6|12883.1|12881.1|16
1651451210000|2022-05-02 00:26:50|12883.4|12881.4|12881.7|12879.7|12883.6|12881.6|12880.8|12878.8|9
1651451220000|2022-05-02 00:27:00|12881.6|12879.6|12877.4|12875.4|12881.6|12879.6|12876.7|12874.7|9
1651451230000|2022-05-02 00:27:10|12877.8|12875.8|12875.1|12873.1|12878.6|12876.6|12873.2|12871.2|34
1651451240000|2022-05-02 00:27:20|12874.9|12872.9|12874.3|12872.3|12875.9|12873.9|12873.9|12871.9|11
1651451250000|2022-05-02 00:27:30|12873.9|12871.9|12873.7|12871.7|12876.4|12874.4|12873.1|12871.1|12
1651451260000|2022-05-02 00:27:40|12873.8|12871.8|12873.4|12871.4|12874.1|12872.1|12872.7|12870.7|8
1651451270000|2022-05-02 00:27:50|12873.3|12871.3|12875.2|12873.2|12876.2|12874.2|12872.9|12870.9|12
1651451280000|2022-05-02 00:28:00|12875.3|12873.3|12875.2|12873.2|12875.3|12873.3|12873.8|12871.8|9
1651451290000|2022-05-02 00:28:10|12875.8|12873.8|12875.8|12873.8|12876.4|12874.4|12874.7|12872.7|15
1651451300000|2022-05-02 00:28:20|12875.7|12873.7|12876.4|12874.4|12878.2|12876.2|12875.4|12873.4|8
1651451310000|2022-05-02 00:28:30|12876.3|12874.3|12873.7|12871.7|12876.7|12874.7|12873.7|12871.7|1
1651451320000|2022-05-02 00:28:40|12873.9|12871.9|12873.8|12871.8|12874.4|12872.4|12873.7|12871.7|2
1651451330000|2022-05-02 00:28:50|12873.7|12871.7|12871.7|12869.7|12873.7|12871.7|12871.6|12869.6|17
1651451340000|2022-05-02 00:29:00|12871.8|12869.8|12871.3|12869.3|12872.8|12870.8|12868.7|12866.7|34
1651451350000|2022-05-02 00:29:10|12871.4|12869.4|12870.3|12868.3|12871.4|12869.4|12869.4|12867.4|14
1651451360000|2022-05-02 00:29:20|12870.4|12868.4|12870.6|12868.6|12870.9|12868.9|12869.9|12867.9|7
1651451370000|2022-05-02 00:29:30|12870.4|12868.4|12870.4|12868.4|12871.6|12869.6|12870.2|12868.2|12
1651451380000|2022-05-02 00:29:40|12870.6|12868.6|12870.9|12868.9|12871.3|12869.3|12870.1|12868.1|10
1651451390000|2022-05-02 00:29:50|12871.1|12869.1|12869.7|12867.7|12871.6|12869.6|12869.7|12867.7|19
1651451400000|2022-05-02 00:30:00|12869.8|12867.8|12868.1|12866.1|12870.8|12868.8|12866.4|12864.4|27
1651451410000|2022-05-02 00:30:10|12868.2|12866.2|12867.8|12865.8|12868.9|12866.9|12866.6|12864.6|16
1651451420000|2022-05-02 00:30:20|12867.6|12865.6|12860.6|12858.6|12867.7|12865.7|12860.6|12858.6|39
1651451430000|2022-05-02 00:30:30|12860.7|12858.7|12863.2|12861.2|12866.8|12864.8|12860.6|12858.6|57
1651451440000|2022-05-02 00:30:40|12862.7|12860.7|12861.9|12859.9|12863.3|12861.3|12861.9|12859.9|10
1651451450000|2022-05-02 00:30:50|12862.2|12860.2|12861.7|12859.7|12863.3|12861.3|12861.7|12859.7|13
1651451460000|2022-05-02 00:31:00|12861.6|12859.6|12863.9|12861.9|12864.3|12862.3|12860.6|12858.6|16
1651451470000|2022-05-02 00:31:10|12863.8|12861.8|12859.7|12857.7|12864.1|12862.1|12859.7|12857.7|42
1651451480000|2022-05-02 00:31:20|12859.8|12857.8|12860.8|12858.8|12862.7|12860.7|12859.7|12857.7|9
1651451490000|2022-05-02 00:31:30|12860.4|12858.4|12860.9|12858.9|12862.1|12860.1|12860.4|12858.4|27
1651451500000|2022-05-02 00:31:40|12861.1|12859.1|12862.2|12860.2|12864.4|12862.4|12860.7|12858.7|59
1651451510000|2022-05-02 00:31:50|12862.3|12860.3|12861.6|12859.6|12862.3|12860.3|12861.2|12859.2|6
1651451520000|2022-05-02 00:32:00|12861.4|12859.4|12862.8|12860.8|12862.8|12860.8|12860.9|12858.9|11
1651451530000|2022-05-02 00:32:10|12862.9|12860.9|12861.4|12859.4|12863.7|12861.7|12860.6|12858.6|50
1651451540000|2022-05-02 00:32:20|12861.6|12859.6|12864.2|12862.2|12864.2|12862.2|12861.4|12859.4|15
1651451550000|2022-05-02 00:32:30|12864.1|12862.1|12864.2|12862.2|12864.4|12862.4|12863.4|12861.4|20
1651451560000|2022-05-02 00:32:40|12864.3|12862.3|12871.1|12869.1|12871.6|12869.6|12864.2|12862.2|47
1651451570000|2022-05-02 00:32:50|12869.2|12867.2|12868.7|12866.7|12870.3|12868.3|12868.6|12866.6|12
1651451580000|2022-05-02 00:33:00|12868.6|12866.6|12867.3|12865.3|12869.6|12867.6|12867.3|12865.3|6
1651451590000|2022-05-02 00:33:10|12867.2|12865.2|12864.4|12862.4|12868.7|12866.7|12864.3|12862.3|17
1651451600000|2022-05-02 00:33:20|12864.3|12862.3|12867.1|12865.1|12867.3|12865.3|12863.7|12861.7|9
1651451610000|2022-05-02 00:33:30|12866.9|12864.9|12873.1|12871.1|12873.3|12871.3|12866.4|12864.4|76
1651451620000|2022-05-02 00:33:40|12873.2|12871.2|12872.7|12870.7|12873.4|12871.4|12871.4|12869.4|15
1651451630000|2022-05-02 00:33:50|12872.8|12870.8|12873.8|12871.8|12873.8|12871.8|12872.6|12870.6|13
1651451640000|2022-05-02 00:34:00|12874.7|12872.7|12877.6|12875.6|12878.4|12876.4|12874.6|12872.6|77
1651451650000|2022-05-02 00:34:10|12877.4|12875.4|12880.6|12878.6|12881.7|12879.7|12877.2|12875.2|29
1651451660000|2022-05-02 00:34:20|12880.4|12878.4|12880.1|12878.1|12881.4|12879.4|12879.1|12877.1|10
1651451670000|2022-05-02 00:34:30|12879.2|12877.2|12880.2|12878.2|12880.3|12878.3|12878.7|12876.7|17
1651451680000|2022-05-02 00:34:40|12880.1|12878.1|12880.1|12878.1|12881.7|12879.7|12879.8|12877.8|13
1651451690000|2022-05-02 00:34:50|12879.9|12877.9|12879.8|12877.8|12880.4|12878.4|12878.9|12876.9|16
1651451700000|2022-05-02 00:35:00|12879.9|12877.9|12877.2|12875.2|12880.7|12878.7|12877.2|12875.2|19
1651451710000|2022-05-02 00:35:10|12876.8|12874.8|12875.2|12873.2|12877.4|12875.4|12873.2|12871.2|31
1651451720000|2022-05-02 00:35:20|12875.1|12873.1|12874.9|12872.9|12875.3|12873.3|12874.6|12872.6|5
1651451730000|2022-05-02 00:35:30|12874.8|12872.8|12877.4|12875.4|12877.7|12875.7|12874.7|12872.7|5
1651451740000|2022-05-02 00:35:40|12876.7|12874.7|12875.9|12873.9|12876.9|12874.9|12874.9|12872.9|6
1651451750000|2022-05-02 00:35:50|12875.8|12873.8|12876.7|12874.7|12877.2|12875.2|12875.8|12873.8|6
1651451760000|2022-05-02 00:36:00|12876.8|12874.8|12876.4|12874.4|12876.8|12874.8|12874.1|12872.1|13
1651451770000|2022-05-02 00:36:10|12876.6|12874.6|12875.8|12873.8|12876.6|12874.6|12875.8|12873.8|2
1651451780000|2022-05-02 00:36:20|12875.1|12873.1|12873.8|12871.8|12875.8|12873.8|12873.7|12871.7|17
1651451790000|2022-05-02 00:36:30|12873.9|12871.9|12872.2|12870.2|12873.9|12871.9|12866.3|12864.3|35
1651451800000|2022-05-02 00:36:40|12872.3|12870.3|12873.4|12871.4|12874.4|12872.4|12872.3|12870.3|12
1651451810000|2022-05-02 00:36:50|12872.3|12870.3|12871.4|12869.4|12872.3|12870.3|12870.3|12868.3|13
1651451820000|2022-05-02 00:37:00|12871.3|12869.3|12872.4|12870.4|12872.6|12870.6|12870.3|12868.3|5
1651451830000|2022-05-02 00:37:10|12872.6|12870.6|12873.4|12871.4|12873.9|12871.9|12872.6|12870.6|4
1651451840000|2022-05-02 00:37:20|12873.3|12871.3|12873.4|12871.4|12873.6|12871.6|12872.2|12870.2|2
1651451850000|2022-05-02 00:37:30|12873.6|12871.6|12875.3|12873.3|12875.6|12873.6|12873.3|12871.3|2
1651451860000|2022-05-02 00:37:40|12875.4|12873.4|12876.4|12874.4|12877.9|12875.9|12875.2|12873.2|30
1651451870000|2022-05-02 00:37:50|12876.6|12874.6|12877.1|12875.1|12877.3|12875.3|12875.8|12873.8|8
1651451880000|2022-05-02 00:38:00|12877.2|12875.2|12880.1|12878.1|12880.1|12878.1|12877.2|12875.2|17
1651451890000|2022-05-02 00:38:10|12880.2|12878.2|12879.2|12877.2|12880.2|12878.2|12878.2|12876.2|12
1651451900000|2022-05-02 00:38:20|12879.3|12877.3|12880.4|12878.4|12880.6|12878.6|12878.9|12876.9|6
1651451910000|2022-05-02 00:38:30|12880.3|12878.3|12885.2|12883.2|12885.2|12883.2|12879.9|12877.9|39
1651451920000|2022-05-02 00:38:40|12884.8|12882.8|12886.1|12884.1|12888.7|12886.7|12884.6|12882.6|51
1651451930000|2022-05-02 00:38:50|12886.2|12884.2|12888.2|12886.2|12888.3|12886.3|12886.2|12884.2|17
1651451940000|2022-05-02 00:39:00|12888.3|12886.3|12886.4|12884.4|12888.3|12886.3|12886.3|12884.3|11
1651451950000|2022-05-02 00:39:10|12886.6|12884.6|12882.8|12880.8|12886.7|12884.7|12882.6|12880.6|22
1651451960000|2022-05-02 00:39:20|12882.9|12880.9|12885.4|12883.4|12885.4|12883.4|12882.9|12880.9|10
1651451970000|2022-05-02 00:39:30|12885.3|12883.3|12882.9|12880.9|12885.7|12883.7|12882.9|12880.9|7
1651451980000|2022-05-02 00:39:40|12883.1|12881.1|12883.9|12881.9|12884.1|12882.1|12883.1|12881.1|1
1651451990000|2022-05-02 00:39:50|12883.8|12881.8|12884.6|12882.6|12884.9|12882.9|12883.2|12881.2|4
1651452000000|2022-05-02 00:40:00|12884.7|12882.7|12882.9|12880.9|12884.9|12882.9|12882.7|12880.7|2
1651452010000|2022-05-02 00:40:10|12883.1|12881.1|12885.4|12883.4|12885.6|12883.6|12882.9|12880.9|2
1651452020000|2022-05-02 00:40:20|12885.6|12883.6|12884.9|12882.9|12885.7|12883.7|12884.8|12882.8|2
1651452030000|2022-05-02 00:40:30|12884.8|12882.8|12883.7|12881.7|12885.1|12883.1|12883.6|12881.6|7
1651452040000|2022-05-02 00:40:40|12883.4|12881.4|12884.3|12882.3|12884.4|12882.4|12882.8|12880.8|15
1651452050000|2022-05-02 00:40:50|12884.2|12882.2|12884.1|12882.1|12884.2|12882.2|12883.6|12881.6|8
1651452060000|2022-05-02 00:41:00|12883.9|12881.9|12883.7|12881.7|12886.1|12884.1|12883.7|12881.7|15
1651452070000|2022-05-02 00:41:10|12883.8|12881.8|12886.1|12884.1|12887.1|12885.1|12883.8|12881.8|18
1651452080000|2022-05-02 00:41:20|12885.9|12883.9|12884.3|12882.3|12886.1|12884.1|12883.6|12881.6|5
1651452090000|2022-05-02 00:41:30|12884.1|12882.1|12884.6|12882.6|12884.6|12882.6|12884.1|12882.1|3
1651452100000|2022-05-02 00:41:40|12884.4|12882.4|12886.9|12884.9|12887.2|12885.2|12883.8|12881.8|7
1651452110000|2022-05-02 00:41:50|12887.1|12885.1|12893.3|12891.3|12894.2|12892.2|12886.9|12884.9|97
1651452120000|2022-05-02 00:42:00|12892.9|12890.9|12892.7|12890.7|12894.8|12892.8|12892.2|12890.2|27
1651452130000|2022-05-02 00:42:10|12892.2|12890.2|12893.8|12891.8|12894.8|12892.8|12888.7|12886.7|30
1651452140000|2022-05-02 00:42:20|12893.7|12891.7|12896.3|12894.3|12896.3|12894.3|12892.4|12890.4|18
1651452150000|2022-05-02 00:42:30|12896.2|12894.2|12899.4|12897.4|12899.9|12897.9|12895.2|12893.2|64
1651452160000|2022-05-02 00:42:40|12899.3|12897.3|12897.8|12895.8|12899.4|12897.4|12897.8|12895.8|11
1651452170000|2022-05-02 00:42:50|12897.7|12895.7|12900.3|12898.3|12901.3|12899.3|12897.7|12895.7|44
1651452180000|2022-05-02 00:43:00|12899.9|12897.9|12897.6|12895.6|12901.3|12899.3|12897.6|12895.6|29
1651452190000|2022-05-02 00:43:10|12897.4|12895.4|12899.7|12897.7|12900.6|12898.6|12897.4|12895.4|16
1651452200000|2022-05-02 00:43:20|12899.3|12897.3|12899.3|12897.3|12899.4|12897.4|12897.4|12895.4|21
1651452210000|2022-05-02 00:43:30|12899.2|12897.2|12896.1|12894.1|12899.3|12897.3|12896.1|12894.1|34
1651452220000|2022-05-02 00:43:40|12895.9|12893.9|12895.7|12893.7|12895.9|12893.9|12894.7|12892.7|15
1651452230000|2022-05-02 00:43:50|12895.8|12893.8|12895.9|12893.9|12896.1|12894.1|12895.1|12893.1|4
1651452240000|2022-05-02 00:44:00|12895.3|12893.3|12894.4|12892.4|12895.7|12893.7|12893.8|12891.8|12
1651452250000|2022-05-02 00:44:10|12894.9|12892.9|12893.1|12891.1|12894.9|12892.9|12892.8|12890.8|20
1651452260000|2022-05-02 00:44:20|12892.7|12890.7|12891.4|12889.4|12892.7|12890.7|12891.2|12889.2|18
1651452270000|2022-05-02 00:44:30|12891.3|12889.3|12889.7|12887.7|12891.4|12889.4|12889.7|12887.7|12
1651452280000|2022-05-02 00:44:40|12889.9|12887.9|12890.2|12888.2|12890.3|12888.3|12889.8|12887.8|5
1651452290000|2022-05-02 00:44:50|12890.1|12888.1|12891.6|12889.6|12891.9|12889.9|12889.7|12887.7|5
1651452300000|2022-05-02 00:45:00|12891.7|12889.7|12890.8|12888.8|12893.2|12891.2|12890.6|12888.6|12
1651452310000|2022-05-02 00:45:10|12890.9|12888.9|12889.6|12887.6|12891.1|12889.1|12889.4|12887.4|2
1651452320000|2022-05-02 00:45:20|12889.4|12887.4|12886.4|12884.4|12889.6|12887.6|12885.1|12883.1|36
1651452330000|2022-05-02 00:45:30|12886.6|12884.6|12888.2|12886.2|12888.9|12886.9|12886.4|12884.4|9
1651452340000|2022-05-02 00:45:40|12888.4|12886.4|12889.9|12887.9|12890.3|12888.3|12887.4|12885.4|21
1651452350000|2022-05-02 00:45:50|12890.1|12888.1|12891.1|12889.1|12891.6|12889.6|12889.7|12887.7|6
1651452360000|2022-05-02 00:46:00|12891.2|12889.2|12887.6|12885.6|12891.4|12889.4|12887.2|12885.2|9
1651452370000|2022-05-02 00:46:10|12887.4|12885.4|12887.2|12885.2|12887.6|12885.6|12885.9|12883.9|5
1651452380000|2022-05-02 00:46:20|12887.1|12885.1|12886.2|12884.2|12887.2|12885.2|12885.8|12883.8|4
1651452390000|2022-05-02 00:46:30|12886.1|12884.1|12887.3|12885.3|12887.3|12885.3|12885.9|12883.9|7
1651452400000|2022-05-02 00:46:40|12887.2|12885.2|12887.2|12885.2|12887.3|12885.3|12885.9|12883.9|2
1651452410000|2022-05-02 00:46:50|12887.7|12885.7|12888.3|12886.3|12890.1|12888.1|12887.7|12885.7|5
1651452420000|2022-05-02 00:47:00|12888.6|12886.6|12887.3|12885.3|12888.6|12886.6|12887.2|12885.2|9
1651452430000|2022-05-02 00:47:10|12886.7|12884.7|12886.9|12884.9|12888.9|12886.9|12886.7|12884.7|10
1651452440000|2022-05-02 00:47:20|12886.8|12884.8|12881.4|12879.4|12886.8|12884.8|12879.4|12877.4|65
1651452450000|2022-05-02 00:47:30|12881.7|12879.7|12882.7|12880.7|12882.7|12880.7|12877.9|12875.9|24
1651452460000|2022-05-02 00:47:40|12882.8|12880.8|12880.6|12878.6|12883.2|12881.2|12879.7|12877.7|20
1651452470000|2022-05-02 00:47:50|12880.4|12878.4|12880.8|12878.8|12880.8|12878.8|12879.4|12877.4|10
1651452480000|2022-05-02 00:48:00|12880.9|12878.9|12880.7|12878.7|12882.9|12880.9|12880.6|12878.6|15
1651452490000|2022-05-02 00:48:10|12880.6|12878.6|12878.7|12876.7|12880.9|12878.9|12878.7|12876.7|5
1651452500000|2022-05-02 00:48:20|12878.6|12876.6|12877.9|12875.9|12878.8|12876.8|12876.6|12874.6|14
1651452510000|2022-05-02 00:48:30|12878.1|12876.1|12876.8|12874.8|12878.2|12876.2|12875.4|12873.4|22
1651452520000|2022-05-02 00:48:40|12876.7|12874.7|12877.1|12875.1|12877.1|12875.1|12875.6|12873.6|9
1651452530000|2022-05-02 00:48:50|12877.3|12875.3|12876.1|12874.1|12878.1|12876.1|12875.9|12873.9|12
1651452540000|2022-05-02 00:49:00|12875.6|12873.6|12874.1|12872.1|12875.6|12873.6|12873.1|12871.1|52
1651452550000|2022-05-02 00:49:10|12874.9|12872.9|12877.4|12875.4|12877.4|12875.4|12874.1|12872.1|10
1651452560000|2022-05-02 00:49:20|12877.6|12875.6|12877.2|12875.2|12877.6|12875.6|12876.2|12874.2|7
1651452570000|2022-05-02 00:49:30|12877.1|12875.1|12877.9|12875.9|12878.3|12876.3|12876.6|12874.6|4
1651452580000|2022-05-02 00:49:40|12878.1|12876.1|12877.7|12875.7|12878.4|12876.4|12877.3|12875.3|20
1651452590000|2022-05-02 00:49:50|12877.8|12875.8|12878.6|12876.6|12878.6|12876.6|12876.9|12874.9|10
1651452600000|2022-05-02 00:50:00|12878.4|12876.4|12876.6|12874.6|12878.4|12876.4|12875.7|12873.7|6
1651452610000|2022-05-02 00:50:10|12875.9|12873.9|12876.9|12874.9|12878.4|12876.4|12875.8|12873.8|16
1651452620000|2022-05-02 00:50:20|12876.8|12874.8|12877.9|12875.9|12878.4|12876.4|12876.8|12874.8|1
1651452630000|2022-05-02 00:50:30|12878.1|12876.1|12879.3|12877.3|12879.4|12877.4|12878.1|12876.1|11
1651452640000|2022-05-02 00:50:40|12879.4|12877.4|12880.4|12878.4|12881.4|12879.4|12879.4|12877.4|16
1651452650000|2022-05-02 00:50:50|12880.7|12878.7|12880.3|12878.3|12881.3|12879.3|12878.4|12876.4|19
1651452660000|2022-05-02 00:51:00|12880.2|12878.2|12880.7|12878.7|12880.8|12878.8|12879.2|12877.2|9
1651452670000|2022-05-02 00:51:10|12880.1|12878.1|12878.6|12876.6|12880.3|12878.3|12878.6|12876.6|2
1651452680000|2022-05-02 00:51:20|12878.7|12876.7|12878.6|12876.6|12878.7|12876.7|12878.4|12876.4|0
1651452690000|2022-05-02 00:51:30|12878.4|12876.4|12878.9|12876.9|12878.9|12876.9|12878.3|12876.3|4
1651452700000|2022-05-02 00:51:40|12878.8|12876.8|12879.2|12877.2|12880.1|12878.1|12878.8|12876.8|0
1651452710000|2022-05-02 00:51:50|12879.3|12877.3|12880.9|12878.9|12880.9|12878.9|12879.3|12877.3|4
1651452720000|2022-05-02 00:52:00|12880.8|12878.8|12883.6|12881.6|12884.1|12882.1|12880.7|12878.7|24
1651452730000|2022-05-02 00:52:10|12883.3|12881.3|12881.9|12879.9|12883.4|12881.4|12881.8|12879.8|4
1651452740000|2022-05-02 00:52:20|12882.1|12880.1|12883.6|12881.6|12884.8|12882.8|12881.9|12879.9|5
1651452750000|2022-05-02 00:52:30|12883.7|12881.7|12884.4|12882.4|12885.1|12883.1|12883.7|12881.7|8
1651452760000|2022-05-02 00:52:40|12884.2|12882.2|12882.9|12880.9|12884.8|12882.8|12882.8|12880.8|6
1651452770000|2022-05-02 00:52:50|12882.8|12880.8|12880.4|12878.4|12883.1|12881.1|12878.9|12876.9|16
1651452780000|2022-05-02 00:53:00|12880.6|12878.6|12876.3|12874.3|12881.8|12879.8|12876.3|12874.3|39
1651452790000|2022-05-02 00:53:10|12877.2|12875.2|12876.8|12874.8|12878.4|12876.4|12876.7|12874.7|5
1651452800000|2022-05-02 00:53:20|12876.7|12874.7|12877.8|12875.8|12877.8|12875.8|12875.3|12873.3|10
1651452810000|2022-05-02 00:53:30|12878.9|12876.9|12877.7|12875.7|12878.9|12876.9|12876.6|12874.6|8
1651452820000|2022-05-02 00:53:40|12877.8|12875.8|12878.8|12876.8|12879.8|12877.8|12877.8|12875.8|4
1651452830000|2022-05-02 00:53:50|12878.9|12876.9|12878.9|12876.9|12880.1|12878.1|12878.9|12876.9|1
1651452840000|2022-05-02 00:54:00|12879.1|12877.1|12881.7|12879.7|12881.8|12879.8|12879.1|12877.1|12
1651452850000|2022-05-02 00:54:10|12881.8|12879.8|12882.8|12880.8|12883.7|12881.7|12881.8|12879.8|4
1651452860000|2022-05-02 00:54:20|12883.2|12881.2|12884.1|12882.1|12884.7|12882.7|12882.7|12880.7|19
1651452870000|2022-05-02 00:54:30|12883.9|12881.9|12883.4|12881.4|12885.6|12883.6|12882.7|12880.7|20
1651452880000|2022-05-02 00:54:40|12883.6|12881.6|12883.7|12881.7|12883.8|12881.8|12883.4|12881.4|1
1651452890000|2022-05-02 00:54:50|12883.6|12881.6|12883.8|12881.8|12883.8|12881.8|12883.4|12881.4|0
1651452900000|2022-05-02 00:55:00|12883.9|12881.9|12886.1|12884.1|12886.8|12884.8|12883.9|12881.9|28
1651452910000|2022-05-02 00:55:10|12886.2|12884.2|12886.4|12884.4|12887.2|12885.2|12886.2|12884.2|2
1651452920000|2022-05-02 00:55:20|12886.3|12884.3|12890.6|12888.6|12891.8|12889.8|12886.2|12884.2|28
1651452930000|2022-05-02 00:55:30|12890.4|12888.4|12892.7|12890.7|12892.8|12890.8|12888.4|12886.4|21
1651452940000|2022-05-02 00:55:40|12892.8|12890.8|12888.4|12886.4|12893.1|12891.1|12888.1|12886.1|25
1651452950000|2022-05-02 00:55:50|12888.3|12886.3|12890.6|12888.6|12890.7|12888.7|12888.2|12886.2|8
1651452960000|2022-05-02 00:56:00|12890.7|12888.7|12890.4|12888.4|12892.1|12890.1|12890.3|12888.3|12
1651452970000|2022-05-02 00:56:10|12890.7|12888.7|12890.8|12888.8|12892.6|12890.6|12890.7|12888.7|9
1651452980000|2022-05-02 00:56:20|12890.9|12888.9|12891.8|12889.8|12892.1|12890.1|12890.8|12888.8|3
1651452990000|2022-05-02 00:56:30|12892.1|12890.1|12892.4|12890.4|12892.4|12890.4|12891.4|12889.4|5
1651453000000|2022-05-02 00:56:40|12892.9|12890.9|12893.9|12891.9|12894.8|12892.8|12892.9|12890.9|19
1651453010000|2022-05-02 00:56:50|12894.1|12892.1|12892.3|12890.3|12894.1|12892.1|12890.6|12888.6|31
1651453020000|2022-05-02 00:57:00|12891.6|12889.6|12896.4|12894.4|12896.4|12894.4|12891.6|12889.6|18
1651453030000|2022-05-02 00:57:10|12896.6|12894.6|12893.7|12891.7|12896.8|12894.8|12893.6|12891.6|4
1651453040000|2022-05-02 00:57:20|12894.6|12892.6|12896.2|12894.2|12896.7|12894.7|12894.6|12892.6|5
1651453050000|2022-05-02 00:57:30|12896.1|12894.1|12893.3|12891.3|12896.1|12894.1|12893.2|12891.2|16
1651453060000|2022-05-02 00:57:40|12893.4|12891.4|12894.9|12892.9|12894.9|12892.9|12893.4|12891.4|6
1651453070000|2022-05-02 00:57:50|12894.8|12892.8|12893.8|12891.8|12895.1|12893.1|12891.4|12889.4|15
1651453080000|2022-05-02 00:58:00|12894.1|12892.1|12894.9|12892.9|12894.9|12892.9|12894.1|12892.1|4
1651453090000|2022-05-02 00:58:10|12895.1|12893.1|12895.9|12893.9|12897.1|12895.1|12895.1|12893.1|10
1651453100000|2022-05-02 00:58:20|12896.1|12894.1|12896.3|12894.3|12896.6|12894.6|12896.1|12894.1|7
1651453110000|2022-05-02 00:58:30|12897.3|12895.3|12897.6|12895.6|12898.3|12896.3|12897.2|12895.2|21
1651453120000|2022-05-02 00:58:40|12897.9|12895.9|12898.2|12896.2|12898.9|12896.9|12897.7|12895.7|29
1651453130000|2022-05-02 00:58:50|12898.3|12896.3|12895.7|12893.7|12898.7|12896.7|12895.7|12893.7|10
1651453140000|2022-05-02 00:59:00|12895.6|12893.6|12893.7|12891.7|12896.1|12894.1|12892.8|12890.8|9
1651453150000|2022-05-02 00:59:10|12893.6|12891.6|12896.6|12894.6|12896.7|12894.7|12892.4|12890.4|24
1651453160000|2022-05-02 00:59:20|12896.4|12894.4|12894.9|12892.9|12896.4|12894.4|12894.8|12892.8|0
1651453170000|2022-05-02 00:59:30|12895.4|12893.4|12896.9|12894.9|12896.9|12894.9|12894.9|12892.9|4
1651453180000|2022-05-02 00:59:40|12897.1|12895.1|12898.1|12896.1|12898.2|12896.2|12897.1|12895.1|4
1651453190000|2022-05-02 00:59:50|12897.9|12895.9|12899.6|12897.6|12899.9|12897.9|12897.6|12895.6|24
1651453200000|2022-05-02 01:00:00|12899.8|12897.8|12899.2|12897.2|12900.4|12898.4|12898.4|12896.4|23
1651453210000|2022-05-02 01:00:10|12899.1|12897.1|12900.9|12898.9|12901.2|12899.2|12898.6|12896.6|5
1651453220000|2022-05-02 01:00:20|12901.2|12899.2|12909.2|12907.2|12910.2|12908.2|12901.2|12899.2|138
1651453230000|2022-05-02 01:00:30|12909.3|12907.3|12911.4|12909.4|12912.6|12910.6|12909.1|12907.1|80
1651453240000|2022-05-02 01:00:40|12911.9|12909.9|12912.3|12910.3|12913.2|12911.2|12910.7|12908.7|80
1651453250000|2022-05-02 01:00:50|12912.4|12910.4|12911.8|12909.8|12912.4|12910.4|12910.3|12908.3|15
1651453260000|2022-05-02 01:01:00|12911.7|12909.7|12909.3|12907.3|12911.7|12909.7|12909.1|12907.1|15
1651453270000|2022-05-02 01:01:10|12909.4|12907.4|12909.2|12907.2|12910.6|12908.6|12908.9|12906.9|8
1651453280000|2022-05-02 01:01:20|12909.3|12907.3|12910.8|12908.8|12911.2|12909.2|12908.7|12906.7|3
1651453290000|2022-05-02 01:01:30|12910.7|12908.7|12909.1|12907.1|12911.2|12909.2|12908.6|12906.6|7
1651453300000|2022-05-02 01:01:40|12908.9|12906.9|12909.3|12907.3|12909.6|12907.6|12908.9|12906.9|3
1651453310000|2022-05-02 01:01:50|12909.4|12907.4|12910.8|12908.8|12911.2|12909.2|12909.4|12907.4|7
1651453320000|2022-05-02 01:02:00|12910.6|12908.6|12910.1|12908.1|12910.6|12908.6|12909.1|12907.1|9
1651453330000|2022-05-02 01:02:10|12909.4|12907.4|12908.7|12906.7|12909.4|12907.4|12905.2|12903.2|25
1651453340000|2022-05-02 01:02:20|12908.8|12906.8|12910.4|12908.4|12911.4|12909.4|12908.4|12906.4|41
1651453350000|2022-05-02 01:02:30|12910.3|12908.3|12911.2|12909.2|12911.3|12909.3|12910.2|12908.2|8
1651453360000|2022-05-02 01:02:40|12910.7|12908.7|12910.9|12908.9|12911.3|12909.3|12910.2|12908.2|48
1651453370000|2022-05-02 01:02:50|12911.1|12909.1|12910.3|12908.3|12911.3|12909.3|12909.7|12907.7|5
1651453380000|2022-05-02 01:03:00|12910.4|12908.4|12916.1|12914.1|12916.1|12914.1|12910.3|12908.3|63
1651453390000|2022-05-02 01:03:10|12916.2|12914.2|12913.8|12911.8|12917.6|12915.6|12913.6|12911.6|36
1651453400000|2022-05-02 01:03:20|12913.7|12911.7|12912.7|12910.7|12915.4|12913.4|12912.7|12910.7|22
1651453410000|2022-05-02 01:03:30|12912.8|12910.8|12910.2|12908.2|12913.1|12911.1|12910.2|12908.2|39
1651453420000|2022-05-02 01:03:40|12910.1|12908.1|12905.7|12903.7|12910.1|12908.1|12905.6|12903.6|21
1651453430000|2022-05-02 01:03:50|12905.3|12903.3|12906.9|12904.9|12908.8|12906.8|12904.7|12902.7|22
1651453440000|2022-05-02 01:04:00|12907.1|12905.1|12906.6|12904.6|12908.2|12906.2|12906.2|12904.2|13
1651453450000|2022-05-02 01:04:10|12906.7|12904.7|12903.4|12901.4|12906.8|12904.8|12903.4|12901.4|33
1651453460000|2022-05-02 01:04:20|12903.1|12901.1|12903.3|12901.3|12905.1|12903.1|12902.4|12900.4|28
1651453470000|2022-05-02 01:04:30|12903.4|12901.4|12903.2|12901.2|12905.1|12903.1|12903.1|12901.1|24
1651453480000|2022-05-02 01:04:40|12903.3|12901.3|12903.6|12901.6|12903.8|12901.8|12902.7|12900.7|8
1651453490000|2022-05-02 01:04:50|12903.7|12901.7|12902.1|12900.1|12903.9|12901.9|12902.1|12900.1|17
1651453500000|2022-05-02 01:05:00|12901.9|12899.9|12896.9|12894.9|12902.1|12900.1|12896.7|12894.7|50
1651453510000|2022-05-02 01:05:10|12896.6|12894.6|12896.8|12894.8|12898.6|12896.6|12894.9|12892.9|63
1651453520000|2022-05-02 01:05:20|12895.9|12893.9|12895.1|12893.1|12896.3|12894.3|12894.7|12892.7|17
1651453530000|2022-05-02 01:05:30|12894.7|12892.7|12893.9|12891.9|12894.7|12892.7|12892.9|12890.9|31
1651453540000|2022-05-02 01:05:40|12894.2|12892.2|12894.7|12892.7|12895.2|12893.2|12894.1|12892.1|9
1651453550000|2022-05-02 01:05:50|12895.3|12893.3|12895.3|12893.3|12895.8|12893.8|12894.8|12892.8|15
1651453560000|2022-05-02 01:06:00|12895.4|12893.4|12893.8|12891.8|12895.6|12893.6|12893.7|12891.7|16
1651453570000|2022-05-02 01:06:10|12893.7|12891.7|12890.8|12888.8|12894.7|12892.7|12890.8|12888.8|35
1651453580000|2022-05-02 01:06:20|12889.7|12887.7|12889.9|12887.9|12890.9|12888.9|12886.8|12884.8|50
1651453590000|2022-05-02 01:06:30|12890.4|12888.4|12895.3|12893.3|12896.3|12894.3|12890.2|12888.2|33
1651453600000|2022-05-02 01:06:40|12895.6|12893.6|12893.4|12891.4|12895.6|12893.6|12893.1|12891.1|17
1651453610000|2022-05-02 01:06:50|12893.9|12891.9|12893.9|12891.9|12894.2|12892.2|12893.4|12891.4|6
1651453620000|2022-05-02 01:07:00|12893.7|12891.7|12896.1|12894.1|12896.1|12894.1|12893.7|12891.7|5
1651453630000|2022-05-02 01:07:10|12896.9|12894.9|12898.7|12896.7|12898.8|12896.8|12896.4|12894.4|19
1651453640000|2022-05-02 01:07:20|12898.8|12896.8|12901.3|12899.3|12901.3|12899.3|12898.8|12896.8|29
1651453650000|2022-05-02 01:07:30|12901.7|12899.7|12897.9|12895.9|12901.7|12899.7|12897.9|12895.9|17
1651453660000|2022-05-02 01:07:40|12898.1|12896.1|12900.4|12898.4|12900.4|12898.4|12897.4|12895.4|12
1651453670000|2022-05-02 01:07:50|12900.3|12898.3|12903.3|12901.3|12903.3|12901.3|12900.3|12898.3|15
1651453680000|2022-05-02 01:08:00|12902.9|12900.9|12903.1|12901.1|12903.4|12901.4|12901.2|12899.2|22
1651453690000|2022-05-02 01:08:10|12903.2|12901.2|12900.6|12898.6|12903.7|12901.7|12900.6|12898.6|18
1651453700000|2022-05-02 01:08:20|12899.8|12897.8|12901.2|12899.2|12901.2|12899.2|12898.7|12896.7|21
1651453710000|2022-05-02 01:08:30|12901.3|12899.3|12903.9|12901.9|12903.9|12901.9|12901.3|12899.3|9
1651453720000|2022-05-02 01:08:40|12904.2|12902.2|12907.4|12905.4|12907.4|12905.4|12903.9|12901.9|20
1651453730000|2022-05-02 01:08:50|12907.2|12905.2|12906.4|12904.4|12908.6|12906.6|12903.4|12901.4|41
1651453740000|2022-05-02 01:09:00|12906.6|12904.6|12909.2|12907.2|12909.2|12907.2|12905.8|12903.8|20
1651453750000|2022-05-02 01:09:10|12909.1|12907.1|12908.2|12906.2|12909.8|12907.8|12907.7|12905.7|18
1651453760000|2022-05-02 01:09:20|12908.1|12906.1|12910.2|12908.2|12910.4|12908.4|12908.1|12906.1|32
1651453770000|2022-05-02 01:09:30|12910.1|12908.1|12914.3|12912.3|12914.4|12912.4|12909.9|12907.9|47
1651453780000|2022-05-02 01:09:40|12913.9|12911.9|12913.6|12911.6|12914.6|12912.6|12912.7|12910.7|73
1651453790000|2022-05-02 01:09:50|12913.8|12911.8|12913.2|12911.2|12914.2|12912.2|12913.2|12911.2|7
1651453800000|2022-05-02 01:10:00|12913.1|12911.1|12909.3|12907.3|12913.2|12911.2|12908.8|12906.8|27
1651453810000|2022-05-02 01:10:10|12909.2|12907.2|12907.9|12905.9|12910.1|12908.1|12907.9|12905.9|12
1651453820000|2022-05-02 01:10:20|12908.1|12906.1|12906.9|12904.9|12908.4|12906.4|12906.3|12904.3|5
1651453830000|2022-05-02 01:10:30|12907.1|12905.1|12905.9|12903.9|12907.3|12905.3|12905.9|12903.9|12
1651453840000|2022-05-02 01:10:40|12905.7|12903.7|12904.7|12902.7|12905.9|12903.9|12903.4|12901.4|33
1651453850000|2022-05-02 01:10:50|12904.8|12902.8|12905.7|12903.7|12905.9|12903.9|12904.8|12902.8|0
1651453860000|2022-05-02 01:11:00|12905.4|12903.4|12907.6|12905.6|12907.6|12905.6|12905.4|12903.4|9
1651453870000|2022-05-02 01:11:10|12907.4|12905.4|12907.6|12905.6|12907.9|12905.9|12907.2|12905.2|3
1651453880000|2022-05-02 01:11:20|12907.1|12905.1|12905.6|12903.6|12907.7|12905.7|12905.6|12903.6|17
1651453890000|2022-05-02 01:11:30|12905.7|12903.7|12904.7|12902.7|12906.2|12904.2|12904.7|12902.7|3
1651453900000|2022-05-02 01:11:40|12904.8|12902.8|12902.9|12900.9|12905.1|12903.1|12901.4|12899.4|19
1651453910000|2022-05-02 01:11:50|12903.1|12901.1|12903.1|12901.1|12905.2|12903.2|12903.1|12901.1|8
1651453920000|2022-05-02 01:12:00|12903.2|12901.2|12902.3|12900.3|12903.8|12901.8|12901.1|12899.1|4
1651453930000|2022-05-02 01:12:10|12902.2|12900.2|12904.6|12902.6|12905.1|12903.1|12902.2|12900.2|5
1651453940000|2022-05-02 01:12:20|12904.7|12902.7|12904.1|12902.1|12904.8|12902.8|12904.1|12902.1|0
1651453950000|2022-05-02 01:12:30|12903.7|12901.7|12904.1|12902.1|12904.1|12902.1|12903.1|12901.1|2
1651453960000|2022-05-02 01:12:40|12904.2|12902.2|12902.8|12900.8|12904.4|12902.4|12902.7|12900.7|0
1651453970000|2022-05-02 01:12:50|12902.7|12900.7|12901.1|12899.1|12902.8|12900.8|12901.1|12899.1|1
1651453980000|2022-05-02 01:13:00|12900.9|12898.9|12901.4|12899.4|12903.1|12901.1|12899.7|12897.7|20
1651453990000|2022-05-02 01:13:10|12901.3|12899.3|12900.4|12898.4|12901.4|12899.4|12900.2|12898.2|5
1651454000000|2022-05-02 01:13:20|12900.9|12898.9|12900.8|12898.8|12901.3|12899.3|12900.2|12898.2|10
1651454010000|2022-05-02 01:13:30|12900.7|12898.7|12899.7|12897.7|12900.7|12898.7|12898.1|12896.1|18
1651454020000|2022-05-02 01:13:40|12899.8|12897.8|12900.6|12898.6|12900.6|12898.6|12899.7|12897.7|7
1651454030000|2022-05-02 01:13:50|12900.4|12898.4|12900.7|12898.7|12900.9|12898.9|12900.3|12898.3|0
1651454040000|2022-05-02 01:14:00|12900.6|12898.6|12898.9|12896.9|12900.6|12898.6|12898.9|12896.9|4
1651454050000|2022-05-02 01:14:10|12898.6|12896.6|12894.9|12892.9|12898.6|12896.6|12893.9|12891.9|39
1651454060000|2022-05-02 01:14:20|12895.1|12893.1|12897.7|12895.7|12897.8|12895.8|12894.8|12892.8|9
1651454070000|2022-05-02 01:14:30|12897.8|12895.8|12896.1|12894.1|12898.8|12896.8|12895.6|12893.6|16
1651454080000|2022-05-02 01:14:40|12896.2|12894.2|12897.6|12895.6|12898.3|12896.3|12896.2|12894.2|10
1651454090000|2022-05-02 01:14:50|12897.4|12895.4|12896.6|12894.6|12898.1|12896.1|12895.8|12893.8|3
1651454100000|2022-05-02 01:15:00|12896.4|12894.4|12894.9|12892.9|12896.4|12894.4|12894.6|12892.6|5
1651454110000|2022-05-02 01:15:10|12894.8|12892.8|12895.4|12893.4|12896.2|12894.2|12894.6|12892.6|18
1651454120000|2022-05-02 01:15:20|12894.7|12892.7|12896.1|12894.1|12896.1|12894.1|12894.6|12892.6|5
1651454130000|2022-05-02 01:15:30|12896.2|12894.2|12895.6|12893.6|12896.3|12894.3|12894.7|12892.7|3
1651454140000|2022-05-02 01:15:40|12895.7|12893.7|12898.2|12896.2|12898.2|12896.2|12895.7|12893.7|16
1651454150000|2022-05-02 01:15:50|12898.7|12896.7|12901.7|12899.7|12901.7|12899.7|12898.1|12896.1|20
1651454160000|2022-05-02 01:16:00|12901.6|12899.6|12899.9|12897.9|12901.6|12899.6|12899.9|12897.9|9
1651454170000|2022-05-02 01:16:10|12899.8|12897.8|12898.4|12896.4|12900.3|12898.3|12898.4|12896.4|18
1651454180000|2022-05-02 01:16:20|12897.2|12895.2|12898.4|12896.4|12898.9|12896.9|12897.1|12895.1|12
1651454190000|2022-05-02 01:16:30|12898.6|12896.6|12898.9|12896.9|12899.2|12897.2|12898.1|12896.1|1
1651454200000|2022-05-02 01:16:40|12898.8|12896.8|12895.7|12893.7|12898.8|12896.8|12894.3|12892.3|11
1651454210000|2022-05-02 01:16:50|12895.8|12893.8|12894.7|12892.7|12895.8|12893.8|12893.9|12891.9|5
1651454220000|2022-05-02 01:17:00|12894.6|12892.6|12892.4|12890.4|12894.7|12892.7|12891.3|12889.3|24
1651454230000|2022-05-02 01:17:10|12892.3|12890.3|12890.8|12888.8|12892.3|12890.3|12890.8|12888.8|18
1651454240000|2022-05-02 01:17:20|12890.9|12888.9|12893.6|12891.6|12893.7|12891.7|12890.8|12888.8|10
1651454250000|2022-05-02 01:17:30|12893.7|12891.7|12892.9|12890.9|12894.6|12892.6|12891.6|12889.6|4
1651454260000|2022-05-02 01:17:40|12893.1|12891.1|12895.1|12893.1|12895.8|12893.8|12893.1|12891.1|7
1651454270000|2022-05-02 01:17:50|12895.2|12893.2|12893.9|12891.9|12896.3|12894.3|12893.9|12891.9|5
1651454280000|2022-05-02 01:18:00|12893.8|12891.8|12894.4|12892.4|12895.8|12893.8|12893.2|12891.2|9
1651454290000|2022-05-02 01:18:10|12894.3|12892.3|12890.3|12888.3|12894.3|12892.3|12890.1|12888.1|20
1651454300000|2022-05-02 01:18:20|12890.4|12888.4|12888.7|12886.7|12890.6|12888.6|12888.2|12886.2|31
1651454310000|2022-05-02 01:18:30|12888.6|12886.6|12889.4|12887.4|12890.3|12888.3|12887.8|12885.8|9
1651454320000|2022-05-02 01:18:40|12890.1|12888.1|12891.1|12889.1|12891.8|12889.8|12889.1|12887.1|8
1651454330000|2022-05-02 01:18:50|12891.2|12889.2|12892.1|12890.1|12893.1|12891.1|12891.2|12889.2|3
1651454340000|2022-05-02 01:19:00|12891.9|12889.9|12892.1|12890.1|12892.1|12890.1|12890.7|12888.7|4
1651454350000|2022-05-02 01:19:10|12891.7|12889.7|12891.9|12889.9|12892.6|12890.6|12891.6|12889.6|2
1651454360000|2022-05-02 01:19:20|12892.1|12890.1|12893.6|12891.6|12893.6|12891.6|12891.9|12889.9|6
1651454370000|2022-05-02 01:19:30|12894.7|12892.7|12894.2|12892.2|12895.8|12893.8|12893.4|12891.4|9
1651454380000|2022-05-02 01:19:40|12893.9|12891.9|12895.7|12893.7|12895.8|12893.8|12893.9|12891.9|6
1651454390000|2022-05-02 01:19:50|12895.6|12893.6|12894.8|12892.8|12895.6|12893.6|12894.4|12892.4|1
1651454400000|2022-05-02 01:20:00|12894.9|12892.9|12896.8|12894.8|12896.8|12894.8|12894.4|12892.4|8
1651454410000|2022-05-02 01:20:10|12898.3|12896.3|12901.4|12899.4|12902.1|12900.1|12897.8|12895.8|33
1651454420000|2022-05-02 01:20:20|12901.2|12899.2|12898.4|12896.4|12902.2|12900.2|12898.1|12896.1|33
1651454430000|2022-05-02 01:20:30|12898.7|12896.7|12899.8|12897.8|12900.7|12898.7|12898.7|12896.7|8
1651454440000|2022-05-02 01:20:40|12899.9|12897.9|12899.4|12897.4|12901.4|12899.4|12898.2|12896.2|22
1651454450000|2022-05-02 01:20:50|12899.7|12897.7|12898.9|12896.9|12899.7|12897.7|12898.7|12896.7|2
1651454460000|2022-05-02 01:21:00|12898.8|12896.8|12894.3|12892.3|12899.1|12897.1|12894.3|12892.3|38
1651454470000|2022-05-02 01:21:10|12894.2|12892.2|12891.9|12889.9|12894.2|12892.2|12890.6|12888.6|45
1651454480000|2022-05-02 01:21:20|12891.4|12889.4|12891.8|12889.8|12892.8|12890.8|12890.8|12888.8|2
1651454490000|2022-05-02 01:21:30|12891.6|12889.6|12893.7|12891.7|12894.2|12892.2|12891.3|12889.3|14
1651454500000|2022-05-02 01:21:40|12893.6|12891.6|12894.3|12892.3|12894.4|12892.4|12893.3|12891.3|3
1651454510000|2022-05-02 01:21:50|12894.6|12892.6|12892.6|12890.6|12894.8|12892.8|12891.9|12889.9|5
1651454520000|2022-05-02 01:22:00|12892.4|12890.4|12893.6|12891.6|12893.9|12891.9|12892.4|12890.4|2
1651454530000|2022-05-02 01:22:10|12893.7|12891.7|12892.8|12890.8|12893.8|12891.8|12892.3|12890.3|5
1651454540000|2022-05-02 01:22:20|12892.9|12890.9|12894.1|12892.1|12894.8|12892.8|12892.9|12890.9|8
1651454550000|2022-05-02 01:22:30|12893.9|12891.9|12895.8|12893.8|12895.8|12893.8|12893.6|12891.6|4
1651454560000|2022-05-02 01:22:40|12895.9|12893.9|12896.3|12894.3|12896.8|12894.8|12895.9|12893.9|5
1651454570000|2022-05-02 01:22:50|12896.4|12894.4|12898.1|12896.1|12899.1|12897.1|12896.4|12894.4|7
1651454580000|2022-05-02 01:23:00|12897.9|12895.9|12900.1|12898.1|12901.9|12899.9|12897.9|12895.9|13
1651454590000|2022-05-02 01:23:10|12899.9|12897.9|12902.3|12900.3|12902.7|12900.7|12898.3|12896.3|20
1651454600000|2022-05-02 01:23:20|12902.4|12900.4|12904.7|12902.7|12904.7|12902.7|12901.6|12899.6|10
1651454610000|2022-05-02 01:23:30|12905.6|12903.6|12905.3|12903.3|12906.1|12904.1|12904.4|12902.4|21
1651454620000|2022-05-02 01:23:40|12905.2|12903.2|12902.4|12900.4|12905.8|12903.8|12902.3|12900.3|12
1651454630000|2022-05-02 01:23:50|12902.3|12900.3|12902.7|12900.7|12902.7|12900.7|12901.6|12899.6|1
1651454640000|2022-05-02 01:24:00|12902.9|12900.9|12904.6|12902.6|12904.7|12902.7|12902.9|12900.9|4
1651454650000|2022-05-02 01:24:10|12904.7|12902.7|12903.7|12901.7|12904.9|12902.9|12902.9|12900.9|11
1651454660000|2022-05-02 01:24:20|12903.8|12901.8|12901.4|12899.4|12904.2|12902.2|12901.4|12899.4|8
1651454670000|2022-05-02 01:24:30|12901.6|12899.6|12899.3|12897.3|12901.6|12899.6|12898.2|12896.2|6
1651454680000|2022-05-02 01:24:40|12899.2|12897.2|12899.4|12897.4|12899.9|12897.9|12898.2|12896.2|6
1651454690000|2022-05-02 01:24:50|12899.3|12897.3|12899.3|12897.3|12900.1|12898.1|12898.8|12896.8|3
1651454700000|2022-05-02 01:25:00|12898.9|12896.9|12896.8|12894.8|12899.1|12897.1|12896.6|12894.6|6
1651454710000|2022-05-02 01:25:10|12898.2|12896.2|12898.9|12896.9|12899.1|12897.1|12898.1|12896.1|4
1651454720000|2022-05-02 01:25:20|12898.8|12896.8|12898.4|12896.4|12899.8|12897.8|12898.4|12896.4|8
1651454730000|2022-05-02 01:25:30|12898.9|12896.9|12899.9|12897.9|12899.9|12897.9|12898.9|12896.9|1
1651454740000|2022-05-02 01:25:40|12900.8|12898.8|12900.3|12898.3|12900.8|12898.8|12899.3|12897.3|17
1651454750000|2022-05-02 01:25:50|12899.8|12897.8|12900.7|12898.7|12901.6|12899.6|12899.6|12897.6|7
1651454760000|2022-05-02 01:26:00|12900.8|12898.8|12898.8|12896.8|12901.6|12899.6|12898.7|12896.7|7
1651454770000|2022-05-02 01:26:10|12898.7|12896.7|12900.2|12898.2|12900.3|12898.3|12898.7|12896.7|1
1651454780000|2022-05-02 01:26:20|12900.3|12898.3|12899.6|12897.6|12901.1|12899.1|12899.6|12897.6|1
1651454790000|2022-05-02 01:26:30|12900.3|12898.3|12898.6|12896.6|12900.4|12898.4|12898.6|12896.6|3
1651454800000|2022-05-02 01:26:40|12898.2|12896.2|12895.6|12893.6|12898.2|12896.2|12893.6|12891.6|27
1651454810000|2022-05-02 01:26:50|12895.7|12893.7|12892.9|12890.9|12895.8|12893.8|12892.3|12890.3|17
1651454820000|2022-05-02 01:27:00|12893.1|12891.1|12891.1|12889.1|12893.1|12891.1|12891.1|12889.1|18
1651454830000|2022-05-02 01:27:10|12891.3|12889.3|12894.1|12892.1|12895.6|12893.6|12891.2|12889.2|8
1651454840000|2022-05-02 01:27:20|12894.2|12892.2|12895.9|12893.9|12896.1|12894.1|12894.1|12892.1|4
1651454850000|2022-05-02 01:27:30|12895.8|12893.8|12896.9|12894.9|12899.1|12897.1|12895.6|12893.6|23
1651454860000|2022-05-02 01:27:40|12897.1|12895.1|12894.9|12892.9|12897.8|12895.8|12894.7|12892.7|5
1651454870000|2022-05-02 01:27:50|12894.8|12892.8|12895.2|12893.2|12895.2|12893.2|12893.7|12891.7|3
1651454880000|2022-05-02 01:28:00|12895.1|12893.1|12895.3|12893.3|12895.3|12893.3|12894.7|12892.7|0
1651454890000|2022-05-02 01:28:10|12895.4|12893.4|12897.1|12895.1|12897.1|12895.1|12895.4|12893.4|0
1651454900000|2022-05-02 01:28:20|12897.2|12895.2|12897.2|12895.2|12897.6|12895.6|12896.3|12894.3|2
1651454910000|2022-05-02 01:28:30|12897.1|12895.1|12897.1|12895.1|12897.2|12895.2|12896.9|12894.9|0
1651454920000|2022-05-02 01:28:40|12896.9|12894.9|12896.1|12894.1|12896.9|12894.9|12896.1|12894.1|6
1651454930000|2022-05-02 01:28:50|12896.2|12894.2|12899.3|12897.3|12899.6|12897.6|12896.2|12894.2|12
1651454940000|2022-05-02 01:29:00|12899.7|12897.7|12899.8|12897.8|12901.1|12899.1|12898.1|12896.1|17
1651454950000|2022-05-02 01:29:10|12899.7|12897.7|12905.4|12903.4|12905.6|12903.6|12899.7|12897.7|44
1651454960000|2022-05-02 01:29:20|12905.6|12903.6|12905.6|12903.6|12906.7|12904.7|12905.4|12903.4|21
1651454970000|2022-05-02 01:29:30|12905.4|12903.4|12904.8|12902.8|12906.1|12904.1|12904.1|12902.1|7
1651454980000|2022-05-02 01:29:40|12904.9|12902.9|12905.8|12903.8|12906.1|12904.1|12904.9|12902.9|3
1651454990000|2022-05-02 01:29:50|12906.1|12904.1|12905.9|12903.9|12906.4|12904.4|12905.2|12903.2|13
1651455000000|2022-05-02 01:30:00|12905.8|12903.8|12909.2|12907.2|12909.2|12907.2|12905.8|12903.8|37
1651455010000|2022-05-02 01:30:10|12909.4|12907.4|12909.1|12907.1|12910.4|12908.4|12909.1|12907.1|15
1651455020000|2022-05-02 01:30:20|12909.2|12907.2|12905.3|12903.3|12909.4|12907.4|12904.9|12902.9|30
1651455030000|2022-05-02 01:30:30|12905.1|12903.1|12905.9|12903.9|12906.9|12904.9|12904.8|12902.8|12
1651455040000|2022-05-02 01:30:40|12906.3|12904.3|12902.6|12900.6|12906.3|12904.3|12900.3|12898.3|32
1651455050000|2022-05-02 01:30:50|12902.4|12900.4|12903.3|12901.3|12903.9|12901.9|12902.4|12900.4|5
1651455060000|2022-05-02 01:31:00|12903.2|12901.2|12903.1|12901.1|12903.4|12901.4|12902.3|12900.3|8
1651455070000|2022-05-02 01:31:10|12902.7|12900.7|12904.3|12902.3|12904.4|12902.4|12902.6|12900.6|6
1651455080000|2022-05-02 01:31:20|12904.4|12902.4|12903.6|12901.6|12905.4|12903.4|12903.3|12901.3|12
1651455090000|2022-05-02 01:31:30|12903.4|12901.4|12903.4|12901.4|12904.2|12902.2|12902.9|12900.9|7
1651455100000|2022-05-02 01:31:40|12903.2|12901.2|12901.2|12899.2|12903.4|12901.4|12900.9|12898.9|15
1651455110000|2022-05-02 01:31:50|12901.1|12899.1|12895.7|12893.7|12901.1|12899.1|12893.3|12891.3|67
1651455120000|2022-05-02 01:32:00|12894.9|12892.9|12893.4|12891.4|12895.1|12893.1|12892.6|12890.6|24
1651455130000|2022-05-02 01:32:10|12893.3|12891.3|12893.9|12891.9|12894.8|12892.8|12892.9|12890.9|5
1651455140000|2022-05-02 01:32:20|12893.8|12891.8|12892.1|12890.1|12894.2|12892.2|12891.8|12889.8|11
1651455150000|2022-05-02 01:32:30|12893.1|12891.1|12893.3|12891.3|12893.8|12891.8|12891.7|12889.7|14
1651455160000|2022-05-02 01:32:40|12893.4|12891.4|12894.9|12892.9|12896.2|12894.2|12893.3|12891.3|11
1651455170000|2022-05-02 01:32:50|12894.8|12892.8|12895.6|12893.6|12896.1|12894.1|12894.3|12892.3|11
1651455180000|2022-05-02 01:33:00|12895.4|12893.4|12894.1|12892.1|12895.9|12893.9|12893.9|12891.9|4
1651455190000|2022-05-02 01:33:10|12894.2|12892.2|12894.6|12892.6|12895.3|12893.3|12893.9|12891.9|8
1651455200000|2022-05-02 01:33:20|12894.4|12892.4|12894.4|12892.4|12894.6|12892.6|12894.2|12892.2|0
1651455210000|2022-05-02 01:33:30|12894.9|12892.9|12895.3|12893.3|12895.4|12893.4|12894.9|12892.9|3
1651455220000|2022-05-02 01:33:40|12894.8|12892.8|12895.2|12893.2|12895.6|12893.6|12894.4|12892.4|1
1651455230000|2022-05-02 01:33:50|12895.3|12893.3|12895.1|12893.1|12895.8|12893.8|12894.6|12892.6|3
1651455240000|2022-05-02 01:34:00|12894.9|12892.9|12892.2|12890.2|12894.9|12892.9|12892.1|12890.1|9
1651455250000|2022-05-02 01:34:10|12891.8|12889.8|12889.4|12887.4|12891.9|12889.9|12889.3|12887.3|30
1651455260000|2022-05-02 01:34:20|12889.3|12887.3|12891.1|12889.1|12891.1|12889.1|12888.4|12886.4|18
1651455270000|2022-05-02 01:34:30|12891.2|12889.2|12893.9|12891.9|12893.9|12891.9|12891.2|12889.2|6
1651455280000|2022-05-02 01:34:40|12893.4|12891.4|12894.8|12892.8|12896.6|12894.6|12893.4|12891.4|31
1651455290000|2022-05-02 01:34:50|12894.7|12892.7|12893.8|12891.8|12894.7|12892.7|12893.6|12891.6|1
1651455300000|2022-05-02 01:35:00|12893.7|12891.7|12903.2|12901.2|12904.2|12902.2|12893.1|12891.1|134
1651455310000|2022-05-02 01:35:10|12903.4|12901.4|12904.1|12902.1|12904.1|12902.1|12900.9|12898.9|26
1651455320000|2022-05-02 01:35:20|12903.9|12901.9|12902.6|12900.6|12904.2|12902.2|12902.2|12900.2|15
1651455330000|2022-05-02 01:35:30|12902.7|12900.7|12902.8|12900.8|12903.3|12901.3|12902.7|12900.7|5
1651455340000|2022-05-02 01:35:40|12902.7|12900.7|12903.6|12901.6|12903.6|12901.6|12902.2|12900.2|5
1651455350000|2022-05-02 01:35:50|12903.9|12901.9|12904.2|12902.2|12904.6|12902.6|12903.7|12901.7|6
1651455360000|2022-05-02 01:36:00|12904.1|12902.1|12898.2|12896.2|12904.3|12902.3|12898.1|12896.1|31
1651455370000|2022-05-02 01:36:10|12898.1|12896.1|12895.6|12893.6|12898.1|12896.1|12894.1|12892.1|52
1651455380000|2022-05-02 01:36:20|12895.4|12893.4|12896.7|12894.7|12897.7|12895.7|12895.4|12893.4|14
1651455390000|2022-05-02 01:36:30|12896.8|12894.8|12896.8|12894.8|12898.6|12896.6|12895.2|12893.2|23
1651455400000|2022-05-02 01:36:40|12897.9|12895.9|12898.3|12896.3|12898.6|12896.6|12897.4|12895.4|3
1651455410000|2022-05-02 01:36:50|12898.2|12896.2|12897.2|12895.2|12898.2|12896.2|12895.8|12893.8|3
1651455420000|2022-05-02 01:37:00|12897.3|12895.3|12898.6|12896.6|12899.4|12897.4|12897.1|12895.1|9
1651455430000|2022-05-02 01:37:10|12898.2|12896.2|12898.2|12896.2|12898.4|12896.4|12898.1|12896.1|3
1651455440000|2022-05-02 01:37:20|12898.1|12896.1|12898.6|12896.6|12898.6|12896.6|12897.8|12895.8|6
1651455450000|2022-05-02 01:37:30|12898.7|12896.7|12899.1|12897.1|12901.3|12899.3|12898.4|12896.4|15
1651455460000|2022-05-02 01:37:40|12899.2|12897.2|12895.8|12893.8|12899.2|12897.2|12895.4|12893.4|22
1651455470000|2022-05-02 01:37:50|12895.7|12893.7|12895.1|12893.1|12897.3|12895.3|12894.8|12892.8|79
1651455480000|2022-05-02 01:38:00|12895.2|12893.2|12894.6|12892.6|12896.7|12894.7|12894.4|12892.4|21
1651455490000|2022-05-02 01:38:10|12894.4|12892.4|12895.8|12893.8|12895.8|12893.8|12894.4|12892.4|4
1651455500000|2022-05-02 01:38:20|12896.3|12894.3|12897.2|12895.2|12897.6|12895.6|12896.3|12894.3|14
1651455510000|2022-05-02 01:38:30|12897.1|12895.1|12896.6|12894.6|12897.2|12895.2|12896.3|12894.3|0
1651455520000|2022-05-02 01:38:40|12896.7|12894.7|12896.9|12894.9|12896.9|12894.9|12896.3|12894.3|1
1651455530000|2022-05-02 01:38:50|12896.8|12894.8|12896.6|12894.6|12897.1|12895.1|12896.4|12894.4|3
1651455540000|2022-05-02 01:39:00|12896.7|12894.7|12896.8|12894.8|12897.1|12895.1|12896.6|12894.6|9
1651455550000|2022-05-02 01:39:10|12896.9|12894.9|12894.7|12892.7|12896.9|12894.9|12894.7|12892.7|12
1651455560000|2022-05-02 01:39:20|12894.6|12892.6|12895.2|12893.2|12895.7|12893.7|12894.3|12892.3|6
1651455570000|2022-05-02 01:39:30|12895.1|12893.1|12895.1|12893.1|12895.3|12893.3|12894.8|12892.8|0
1651455580000|2022-05-02 01:39:40|12893.7|12891.7|12893.6|12891.6|12893.7|12891.7|12892.8|12890.8|9
1651455590000|2022-05-02 01:39:50|12891.3|12889.3|12889.1|12887.1|12891.3|12889.3|12889.1|12887.1|90
1651455600000|2022-05-02 01:40:00|12888.9|12886.9|12888.4|12886.4|12890.1|12888.1|12887.7|12885.7|50
1651455610000|2022-05-02 01:40:10|12888.3|12886.3|12890.3|12888.3|12890.4|12888.4|12888.1|12886.1|18
1651455620000|2022-05-02 01:40:20|12890.2|12888.2|12892.2|12890.2|12892.9|12890.9|12890.2|12888.2|31
1651455630000|2022-05-02 01:40:30|12892.4|12890.4|12892.9|12890.9|12892.9|12890.9|12891.4|12889.4|14
1651455640000|2022-05-02 01:40:40|12892.8|12890.8|12890.9|12888.9|12892.8|12890.8|12890.7|12888.7|9
1651455650000|2022-05-02 01:40:50|12890.8|12888.8|12893.3|12891.3|12893.8|12891.8|12890.8|12888.8|16
1651455660000|2022-05-02 01:41:00|12893.2|12891.2|12893.7|12891.7|12894.6|12892.6|12892.3|12890.3|9
1651455670000|2022-05-02 01:41:10|12893.4|12891.4|12892.7|12890.7|12893.4|12891.4|12892.7|12890.7|0
1651455680000|2022-05-02 01:41:20|12892.6|12890.6|12891.4|12889.4|12892.6|12890.6|12890.6|12888.6|14
1651455690000|2022-05-02 01:41:30|12891.6|12889.6|12891.9|12889.9|12891.9|12889.9|12891.4|12889.4|3
1651455700000|2022-05-02 01:41:40|12893.8|12891.8|12895.1|12893.1|12895.1|12893.1|12893.8|12891.8|7
1651455710000|2022-05-02 01:41:50|12895.2|12893.2|12896.9|12894.9|12899.3|12897.3|12895.1|12893.1|32
1651455720000|2022-05-02 01:42:00|12896.8|12894.8|12899.2|12897.2|12899.9|12897.9|12896.7|12894.7|25
1651455730000|2022-05-02 01:42:10|12899.1|12897.1|12901.6|12899.6|12901.6|12899.6|12899.1|12897.1|14
1651455740000|2022-05-02 01:42:20|12900.9|12898.9|12897.1|12895.1|12902.1|12900.1|12895.9|12893.9|27
1651455750000|2022-05-02 01:42:30|12896.6|12894.6|12895.4|12893.4|12896.6|12894.6|12894.8|12892.8|9
1651455760000|2022-05-02 01:42:40|12895.6|12893.6|12894.8|12892.8|12895.9|12893.9|12894.7|12892.7|5
1651455770000|2022-05-02 01:42:50|12894.7|12892.7|12894.7|12892.7|12894.7|12892.7|12892.9|12890.9|19
1651455780000|2022-05-02 01:43:00|12894.6|12892.6|12894.8|12892.8|12894.8|12892.8|12894.2|12892.2|3
1651455790000|2022-05-02 01:43:10|12894.7|12892.7|12896.1|12894.1|12896.3|12894.3|12894.1|12892.1|9
1651455800000|2022-05-02 01:43:20|12895.9|12893.9|12894.6|12892.6|12895.9|12893.9|12894.1|12892.1|2
1651455810000|2022-05-02 01:43:30|12895.2|12893.2|12895.3|12893.3|12895.6|12893.6|12894.9|12892.9|4
1651455820000|2022-05-02 01:43:40|12895.4|12893.4|12894.3|12892.3|12895.6|12893.6|12893.8|12891.8|1
1651455830000|2022-05-02 01:43:50|12894.4|12892.4|12893.9|12891.9|12894.4|12892.4|12893.8|12891.8|1
1651455840000|2022-05-02 01:44:00|12893.8|12891.8|12893.7|12891.7|12894.1|12892.1|12893.7|12891.7|0
1651455850000|2022-05-02 01:44:10|12893.8|12891.8|12892.7|12890.7|12894.1|12892.1|12892.7|12890.7|7
1651455860000|2022-05-02 01:44:20|12892.6|12890.6|12892.6|12890.6|12893.6|12891.6|12892.3|12890.3|26
1651455870000|2022-05-02 01:44:30|12892.4|12890.4|12894.6|12892.6|12894.7|12892.7|12891.3|12889.3|27
1651455880000|2022-05-02 01:44:40|12894.7|12892.7|12892.7|12890.7|12894.7|12892.7|12892.7|12890.7|3
1651455890000|2022-05-02 01:44:50|12892.8|12890.8|12892.9|12890.9|12893.1|12891.1|12892.2|12890.2|5
1651455900000|2022-05-02 01:45:00|12892.8|12890.8|12891.9|12889.9|12892.8|12890.8|12891.8|12889.8|7
1651455910000|2022-05-02 01:45:10|12891.8|12889.8|12890.3|12888.3|12891.8|12889.8|12890.2|12888.2|10
1651455920000|2022-05-02 01:45:20|12890.4|12888.4|12890.7|12888.7|12891.2|12889.2|12890.3|12888.3|9
1651455930000|2022-05-02 01:45:30|12889.6|12887.6|12888.9|12886.9|12889.6|12887.6|12888.3|12886.3|17
1651455940000|2022-05-02 01:45:40|12889.1|12887.1|12888.4|12886.4|12890.9|12888.9|12888.4|12886.4|17
1651455950000|2022-05-02 01:45:50|12888.3|12886.3|12891.1|12889.1|12891.6|12889.6|12888.3|12886.3|15
1651455960000|2022-05-02 01:46:00|12890.9|12888.9|12889.4|12887.4|12890.9|12888.9|12888.3|12886.3|10
1651455970000|2022-05-02 01:46:10|12889.3|12887.3|12890.1|12888.1|12890.6|12888.6|12888.9|12886.9|4
1651455980000|2022-05-02 01:46:20|12889.9|12887.9|12891.6|12889.6|12891.6|12889.6|12888.9|12886.9|2
1651455990000|2022-05-02 01:46:30|12891.7|12889.7|12892.7|12890.7|12892.8|12890.8|12891.4|12889.4|8
1651456000000|2022-05-02 01:46:40|12892.8|12890.8|12893.1|12891.1|12893.4|12891.4|12892.6|12890.6|5
1651456010000|2022-05-02 01:46:50|12893.2|12891.2|12893.7|12891.7|12894.2|12892.2|12893.2|12891.2|4
1651456020000|2022-05-02 01:47:00|12893.6|12891.6|12891.8|12889.8|12893.6|12891.6|12891.3|12889.3|16
1651456030000|2022-05-02 01:47:10|12892.2|12890.2|12891.9|12889.9|12892.3|12890.3|12891.6|12889.6|1
1651456040000|2022-05-02 01:47:20|12891.6|12889.6|12892.1|12890.1|12892.1|12890.1|12891.4|12889.4|1
1651456050000|2022-05-02 01:47:30|12892.9|12890.9|12891.9|12889.9|12893.1|12891.1|12891.8|12889.8|4
1651456060000|2022-05-02 01:47:40|12891.8|12889.8|12891.2|12889.2|12891.8|12889.8|12891.2|12889.2|0
1651456070000|2022-05-02 01:47:50|12890.2|12888.2|12892.6|12890.6|12892.6|12890.6|12889.6|12887.6|6
1651456080000|2022-05-02 01:48:00|12892.4|12890.4|12890.7|12888.7|12892.4|12890.4|12889.7|12887.7|4
1651456090000|2022-05-02 01:48:10|12890.4|12888.4|12889.8|12887.8|12890.6|12888.6|12889.6|12887.6|5
1651456100000|2022-05-02 01:48:20|12889.9|12887.9|12887.9|12885.9|12890.3|12888.3|12887.9|12885.9|5
1651456110000|2022-05-02 01:48:30|12888.4|12886.4|12888.3|12886.3|12889.2|12887.2|12888.3|12886.3|5
1651456120000|2022-05-02 01:48:40|12888.2|12886.2|12888.3|12886.3|12888.9|12886.9|12888.2|12886.2|3
1651456130000|2022-05-02 01:48:50|12888.4|12886.4|12888.4|12886.4|12888.6|12886.6|12888.4|12886.4|1
1651456140000|2022-05-02 01:49:00|12888.9|12886.9|12885.6|12883.6|12889.1|12887.1|12882.8|12880.8|60
1651456150000|2022-05-02 01:49:10|12885.7|12883.7|12879.4|12877.4|12885.7|12883.7|12878.9|12876.9|71
1651456160000|2022-05-02 01:49:20|12879.7|12877.7|12880.7|12878.7|12881.6|12879.6|12878.8|12876.8|29
1651456170000|2022-05-02 01:49:30|12880.8|12878.8|12879.3|12877.3|12880.9|12878.9|12878.6|12876.6|15
1651456180000|2022-05-02 01:49:40|12879.4|12877.4|12885.3|12883.3|12885.6|12883.6|12878.8|12876.8|52
1651456190000|2022-05-02 01:49:50|12885.6|12883.6|12884.3|12882.3|12885.7|12883.7|12884.1|12882.1|13
1651456200000|2022-05-02 01:50:00|12884.2|12882.2|12881.9|12879.9|12884.2|12882.2|12881.2|12879.2|12
1651456210000|2022-05-02 01:50:10|12881.7|12879.7|12882.7|12880.7|12882.7|12880.7|12881.3|12879.3|6
1651456220000|2022-05-02 01:50:20|12882.2|12880.2|12884.1|12882.1|12884.1|12882.1|12882.2|12880.2|4
1651456230000|2022-05-02 01:50:30|12884.2|12882.2|12886.6|12884.6|12886.9|12884.9|12884.2|12882.2|12
1651456240000|2022-05-02 01:50:40|12886.4|12884.4|12886.3|12884.3|12887.2|12885.2|12885.8|12883.8|12
1651456250000|2022-05-02 01:50:50|12886.2|12884.2|12886.7|12884.7|12886.8|12884.8|12885.3|12883.3|4
1651456260000|2022-05-02 01:51:00|12886.2|12884.2|12885.2|12883.2|12886.6|12884.6|12884.9|12882.9|12
1651456270000|2022-05-02 01:51:10|12885.7|12883.7|12885.1|12883.1|12885.9|12883.9|12882.7|12880.7|12
1651456280000|2022-05-02 01:51:20|12885.2|12883.2|12883.7|12881.7|12885.2|12883.2|12883.7|12881.7|3
1651456290000|2022-05-02 01:51:30|12883.6|12881.6|12889.3|12887.3|12892.1|12890.1|12882.8|12880.8|76
1651456300000|2022-05-02 01:51:40|12889.6|12887.6|12892.8|12890.8|12893.9|12891.9|12889.1|12887.1|43
1651456310000|2022-05-02 01:51:50|12891.7|12889.7|12892.3|12890.3|12892.8|12890.8|12891.1|12889.1|21
1651456320000|2022-05-02 01:52:00|12892.4|12890.4|12889.3|12887.3|12892.9|12890.9|12889.3|12887.3|10
1651456330000|2022-05-02 01:52:10|12889.4|12887.4|12886.7|12884.7|12889.4|12887.4|12886.3|12884.3|19
1651456340000|2022-05-02 01:52:20|12886.8|12884.8|12885.8|12883.8|12888.6|12886.6|12885.8|12883.8|19
1651456350000|2022-05-02 01:52:30|12885.7|12883.7|12887.8|12885.8|12888.1|12886.1|12885.7|12883.7|1
1651456360000|2022-05-02 01:52:40|12887.7|12885.7|12885.7|12883.7|12887.9|12885.9|12885.7|12883.7|9
1651456370000|2022-05-02 01:52:50|12885.6|12883.6|12884.1|12882.1|12885.8|12883.8|12883.8|12881.8|7
1651456380000|2022-05-02 01:53:00|12883.9|12881.9|12883.9|12881.9|12884.1|12882.1|12883.8|12881.8|3
1651456390000|2022-05-02 01:53:10|12883.8|12881.8|12885.2|12883.2|12885.2|12883.2|12883.8|12881.8|3
1651456400000|2022-05-02 01:53:20|12885.3|12883.3|12885.7|12883.7|12885.7|12883.7|12885.1|12883.1|1
1651456410000|2022-05-02 01:53:30|12885.8|12883.8|12883.4|12881.4|12886.4|12884.4|12883.4|12881.4|12
1651456420000|2022-05-02 01:53:40|12883.2|12881.2|12880.7|12878.7|12883.6|12881.6|12880.7|12878.7|27
1651456430000|2022-05-02 01:53:50|12880.6|12878.6|12875.7|12873.7|12881.3|12879.3|12875.2|12873.2|105
1651456440000|2022-05-02 01:54:00|12875.8|12873.8|12875.1|12873.1|12876.6|12874.6|12874.9|12872.9|22
1651456450000|2022-05-02 01:54:10|12874.6|12872.6|12874.2|12872.2|12875.4|12873.4|12874.2|12872.2|13
1651456460000|2022-05-02 01:54:20|12874.6|12872.6|12873.8|12871.8|12874.7|12872.7|12872.9|12870.9|21
1651456470000|2022-05-02 01:54:30|12873.6|12871.6|12874.3|12872.3|12875.7|12873.7|12873.4|12871.4|29
1651456480000|2022-05-02 01:54:40|12873.7|12871.7|12874.9|12872.9|12875.3|12873.3|12873.7|12871.7|22
1651456490000|2022-05-02 01:54:50|12874.8|12872.8|12874.8|12872.8|12875.3|12873.3|12874.4|12872.4|5
1651456500000|2022-05-02 01:55:00|12874.9|12872.9|12874.1|12872.1|12874.9|12872.9|12874.1|12872.1|5
1651456510000|2022-05-02 01:55:10|12874.2|12872.2|12873.9|12871.9|12874.4|12872.4|12873.3|12871.3|14
1651456520000|2022-05-02 01:55:20|12874.1|12872.1|12874.3|12872.3|12874.7|12872.7|12873.8|12871.8|2
1651456530000|2022-05-02 01:55:30|12874.1|12872.1|12870.8|12868.8|12874.9|12872.9|12870.8|12868.8|51
1651456540000|2022-05-02 01:55:40|12870.9|12868.9|12867.6|12865.6|12870.9|12868.9|12866.6|12864.6|77
1651456550000|2022-05-02 01:55:50|12868.3|12866.3|12867.7|12865.7|12868.3|12866.3|12867.2|12865.2|10
1651456560000|2022-05-02 01:56:00|12867.6|12865.6|12867.4|12865.4|12868.4|12866.4|12866.9|12864.9|12
1651456570000|2022-05-02 01:56:10|12867.3|12865.3|12868.9|12866.9|12868.9|12866.9|12867.2|12865.2|4
1651456580000|2022-05-02 01:56:20|12869.3|12867.3|12869.8|12867.8|12870.9|12868.9|12868.9|12866.9|15
1651456590000|2022-05-02 01:56:30|12870.3|12868.3|12869.9|12867.9|12870.6|12868.6|12868.9|12866.9|11
1651456600000|2022-05-02 01:56:40|12869.8|12867.8|12866.9|12864.9|12869.9|12867.9|12866.7|12864.7|22
1651456610000|2022-05-02 01:56:50|12867.6|12865.6|12866.6|12864.6|12867.6|12865.6|12866.1|12864.1|11
1651456620000|2022-05-02 01:57:00|12866.7|12864.7|12866.4|12864.4|12867.2|12865.2|12866.4|12864.4|3
1651456630000|2022-05-02 01:57:10|12866.7|12864.7|12863.3|12861.3|12866.8|12864.8|12862.6|12860.6|52
1651456640000|2022-05-02 01:57:20|12862.8|12860.8|12860.9|12858.9|12864.2|12862.2|12859.3|12857.3|79
1651456650000|2022-05-02 01:57:30|12861.1|12859.1|12864.4|12862.4|12864.9|12862.9|12861.1|12859.1|16
1651456660000|2022-05-02 01:57:40|12864.6|12862.6|12866.8|12864.8|12867.7|12865.7|12864.4|12862.4|21
1651456670000|2022-05-02 01:57:50|12865.3|12863.3|12867.7|12865.7|12868.3|12866.3|12865.3|12863.3|21
1651456680000|2022-05-02 01:58:00|12866.8|12864.8|12865.3|12863.3|12866.9|12864.9|12864.7|12862.7|7
1651456690000|2022-05-02 01:58:10|12865.8|12863.8|12864.8|12862.8|12867.8|12865.8|12864.4|12862.4|17
1651456700000|2022-05-02 01:58:20|12864.9|12862.9|12863.7|12861.7|12865.3|12863.3|12863.6|12861.6|8
1651456710000|2022-05-02 01:58:30|12863.8|12861.8|12866.7|12864.7|12867.7|12865.7|12863.1|12861.1|45
1651456720000|2022-05-02 01:58:40|12866.8|12864.8|12868.1|12866.1|12868.1|12866.1|12866.8|12864.8|8
1651456730000|2022-05-02 01:58:50|12867.9|12865.9|12869.1|12867.1|12869.2|12867.2|12867.9|12865.9|22
1651456740000|2022-05-02 01:59:00|12868.6|12866.6|12868.2|12866.2|12869.1|12867.1|12867.7|12865.7|18
1651456750000|2022-05-02 01:59:10|12867.3|12865.3|12866.9|12864.9|12867.4|12865.4|12865.2|12863.2|14
1651456760000|2022-05-02 01:59:20|12866.8|12864.8|12867.4|12865.4|12867.4|12865.4|12866.8|12864.8|4
1651456770000|2022-05-02 01:59:30|12866.8|12864.8|12868.1|12866.1|12868.1|12866.1|12865.6|12863.6|9
1651456780000|2022-05-02 01:59:40|12868.2|12866.2|12866.9|12864.9|12868.6|12866.6|12866.8|12864.8|4
1651456790000|2022-05-02 01:59:50|12866.8|12864.8|12865.3|12863.3|12866.9|12864.9|12865.3|12863.3|3
1651456800000|2022-05-02 02:00:00|12865.2|12863.2|12863.3|12861.3|12865.8|12863.8|12861.9|12859.9|42
1651456810000|2022-05-02 02:00:10|12863.1|12861.1|12865.1|12863.1|12865.1|12863.1|12862.6|12860.6|15
1651456820000|2022-05-02 02:00:20|12865.4|12863.4|12865.9|12863.9|12866.4|12864.4|12864.9|12862.9|11
1651456830000|2022-05-02 02:00:30|12866.1|12864.1|12869.6|12867.6|12869.6|12867.6|12865.9|12863.9|32
1651456840000|2022-05-02 02:00:40|12869.4|12867.4|12869.8|12867.8|12871.9|12869.9|12869.4|12867.4|33
1651456850000|2022-05-02 02:00:50|12869.4|12867.4|12867.7|12865.7|12869.7|12867.7|12867.3|12865.3|15
1651456860000|2022-05-02 02:01:00|12867.9|12865.9|12866.8|12864.8|12868.1|12866.1|12865.2|12863.2|18
1651456870000|2022-05-02 02:01:10|12866.7|12864.7|12867.3|12865.3|12868.2|12866.2|12866.4|12864.4|7
1651456880000|2022-05-02 02:01:20|12867.2|12865.2|12867.7|12865.7|12867.7|12865.7|12867.2|12865.2|0
1651456890000|2022-05-02 02:01:30|12868.1|12866.1|12868.6|12866.6|12868.6|12866.6|12867.6|12865.6|5
1651456900000|2022-05-02 02:01:40|12868.7|12866.7|12868.7|12866.7|12869.2|12867.2|12867.8|12865.8|2
1651456910000|2022-05-02 02:01:50|12869.1|12867.1|12867.9|12865.9|12869.6|12867.6|12867.8|12865.8|8
1651456920000|2022-05-02 02:02:00|12867.8|12865.8|12866.6|12864.6|12867.8|12865.8|12866.4|12864.4|6
1651456930000|2022-05-02 02:02:10|12867.1|12865.1|12866.3|12864.3|12867.2|12865.2|12866.2|12864.2|3
1651456940000|2022-05-02 02:02:20|12866.4|12864.4|12866.4|12864.4|12866.7|12864.7|12865.9|12863.9|6
1651456950000|2022-05-02 02:02:30|12866.9|12864.9|12866.7|12864.7|12867.4|12865.4|12866.4|12864.4|5
1651456960000|2022-05-02 02:02:40|12866.6|12864.6|12864.6|12862.6|12866.6|12864.6|12863.9|12861.9|14
1651456970000|2022-05-02 02:02:50|12864.8|12862.8|12863.4|12861.4|12864.8|12862.8|12863.3|12861.3|12
1651456980000|2022-05-02 02:03:00|12863.3|12861.3|12862.1|12860.1|12863.6|12861.6|12861.9|12859.9|25
1651456990000|2022-05-02 02:03:10|12862.4|12860.4|12861.2|12859.2|12862.4|12860.4|12860.4|12858.4|31
1651457000000|2022-05-02 02:03:20|12861.1|12859.1|12862.2|12860.2|12862.2|12860.2|12860.1|12858.1|7
1651457010000|2022-05-02 02:03:30|12862.1|12860.1|12863.8|12861.8|12863.9|12861.9|12861.8|12859.8|6
1651457020000|2022-05-02 02:03:40|12863.7|12861.7|12866.6|12864.6|12866.7|12864.7|12863.7|12861.7|26
1651457030000|2022-05-02 02:03:50|12866.9|12864.9|12865.1|12863.1|12866.9|12864.9|12864.7|12862.7|12
1651457040000|2022-05-02 02:04:00|12864.9|12862.9|12866.9|12864.9|12867.1|12865.1|12864.9|12862.9|16
1651457050000|2022-05-02 02:04:10|12867.1|12865.1|12868.4|12866.4|12868.7|12866.7|12866.8|12864.8|10
1651457060000|2022-05-02 02:04:20|12868.2|12866.2|12868.6|12866.6|12868.7|12866.7|12867.9|12865.9|10
1651457070000|2022-05-02 02:04:30|12868.7|12866.7|12869.4|12867.4|12869.4|12867.4|12868.3|12866.3|7
1651457080000|2022-05-02 02:04:40|12869.6|12867.6|12869.3|12867.3|12869.6|12867.6|12869.1|12867.1|3
1651457090000|2022-05-02 02:04:50|12869.2|12867.2|12869.4|12867.4|12869.9|12867.9|12869.2|12867.2|5
1651457100000|2022-05-02 02:05:00|12869.6|12867.6|12869.6|12867.6|12870.3|12868.3|12869.3|12867.3|7
1651457110000|2022-05-02 02:05:10|12869.4|12867.4|12871.9|12869.9|12872.1|12870.1|12869.4|12867.4|13
1651457120000|2022-05-02 02:05:20|12872.6|12870.6|12871.8|12869.8|12872.9|12870.9|12870.8|12868.8|18
1651457130000|2022-05-02 02:05:30|12871.7|12869.7|12871.9|12869.9|12871.9|12869.9|12870.1|12868.1|9
1651457140000|2022-05-02 02:05:40|12871.8|12869.8|12870.7|12868.7|12871.9|12869.9|12870.4|12868.4|12
1651457150000|2022-05-02 02:05:50|12870.8|12868.8|12870.6|12868.6|12870.8|12868.8|12868.9|12866.9|11
1651457160000|2022-05-02 02:06:00|12870.7|12868.7|12868.4|12866.4|12871.1|12869.1|12868.1|12866.1|21
1651457170000|2022-05-02 02:06:10|12868.2|12866.2|12868.6|12866.6|12869.4|12867.4|12868.2|12866.2|7
1651457180000|2022-05-02 02:06:20|12868.7|12866.7|12866.9|12864.9|12868.7|12866.7|12864.7|12862.7|81
1651457190000|2022-05-02 02:06:30|12867.3|12865.3|12867.3|12865.3|12867.6|12865.6|12866.4|12864.4|7
1651457200000|2022-05-02 02:06:40|12867.2|12865.2|12868.4|12866.4|12868.6|12866.6|12866.8|12864.8|7
1651457210000|2022-05-02 02:06:50|12868.3|12866.3|12867.3|12865.3|12868.8|12866.8|12866.8|12864.8|5
1651457220000|2022-05-02 02:07:00|12867.4|12865.4|12869.9|12867.9|12870.2|12868.2|12867.3|12865.3|6
1651457230000|2022-05-02 02:07:10|12870.1|12868.1|12868.6|12866.6|12870.8|12868.8|12868.3|12866.3|14
1651457240000|2022-05-02 02:07:20|12868.7|12866.7|12868.6|12866.6|12869.2|12867.2|12868.4|12866.4|2
1651457250000|2022-05-02 02:07:30|12868.7|12866.7|12867.2|12865.2|12868.8|12866.8|12865.4|12863.4|53
1651457260000|2022-05-02 02:07:40|12866.9|12864.9|12865.7|12863.7|12867.7|12865.7|12865.6|12863.6|8
1651457270000|2022-05-02 02:07:50|12865.9|12863.9|12869.2|12867.2|12869.2|12867.2|12865.7|12863.7|17
1651457280000|2022-05-02 02:08:00|12869.1|12867.1|12866.8|12864.8|12869.1|12867.1|12865.7|12863.7|25
1651457290000|2022-05-02 02:08:10|12866.4|12864.4|12867.2|12865.2|12867.4|12865.4|12866.4|12864.4|3
1651457300000|2022-05-02 02:08:20|12867.3|12865.3|12865.8|12863.8|12867.3|12865.3|12865.6|12863.6|7
1651457310000|2022-05-02 02:08:30|12865.7|12863.7|12866.1|12864.1|12866.6|12864.6|12865.1|12863.1|13
1651457320000|2022-05-02 02:08:40|12866.9|12864.9|12867.7|12865.7|12867.8|12865.8|12866.9|12864.9|5
1651457330000|2022-05-02 02:08:50|12867.1|12865.1|12866.7|12864.7|12868.9|12866.9|12865.4|12863.4|20
1651457340000|2022-05-02 02:09:00|12866.8|12864.8|12865.7|12863.7|12867.7|12865.7|12865.7|12863.7|20
1651457350000|2022-05-02 02:09:10|12866.1|12864.1|12866.4|12864.4|12867.1|12865.1|12865.8|12863.8|2
1651457360000|2022-05-02 02:09:20|12866.6|12864.6|12866.6|12864.6|12867.1|12865.1|12866.3|12864.3|4
1651457370000|2022-05-02 02:09:30|12866.7|12864.7|12867.2|12865.2|12867.4|12865.4|12865.7|12863.7|6
1651457380000|2022-05-02 02:09:40|12867.3|12865.3|12868.1|12866.1|12868.4|12866.4|12867.3|12865.3|5
1651457390000|2022-05-02 02:09:50|12867.9|12865.9|12869.4|12867.4|12870.1|12868.1|12867.8|12865.8|13
1651457400000|2022-05-02 02:10:00|12869.6|12867.6|12868.9|12866.9|12870.4|12868.4|12868.3|12866.3|10
1651457410000|2022-05-02 02:10:10|12869.1|12867.1|12868.9|12866.9|12869.8|12867.8|12868.9|12866.9|2
1651457420000|2022-05-02 02:10:20|12869.1|12867.1|12867.8|12865.8|12869.1|12867.1|12866.8|12864.8|5
1651457430000|2022-05-02 02:10:30|12867.9|12865.9|12864.1|12862.1|12867.9|12865.9|12864.1|12862.1|22
1651457440000|2022-05-02 02:10:40|12864.8|12862.8|12865.3|12863.3|12866.3|12864.3|12864.6|12862.6|10
1651457450000|2022-05-02 02:10:50|12865.7|12863.7|12861.1|12859.1|12865.7|12863.7|12860.9|12858.9|26
1651457460000|2022-05-02 02:11:00|12861.2|12859.2|12860.7|12858.7|12861.8|12859.8|12860.1|12858.1|21
1651457470000|2022-05-02 02:11:10|12860.3|12858.3|12850.4|12848.4|12860.6|12858.6|12850.4|12848.4|154
1651457480000|2022-05-02 02:11:20|12850.2|12848.2|12842.8|12840.8|12850.3|12848.3|12842.7|12840.7|180
1651457490000|2022-05-02 02:11:30|12842.7|12840.7|12846.9|12844.9|12847.3|12845.3|12842.2|12840.2|40
1651457500000|2022-05-02 02:11:40|12846.8|12844.8|12847.6|12845.6|12849.3|12847.3|12846.8|12844.8|30
1651457510000|2022-05-02 02:11:50|12847.8|12845.8|12850.3|12848.3|12850.8|12848.8|12847.8|12845.8|37
1651457520000|2022-05-02 02:12:00|12850.4|12848.4|12854.2|12852.2|12854.2|12852.2|12846.9|12844.9|48
1651457530000|2022-05-02 02:12:10|12854.3|12852.3|12854.3|12852.3|12855.8|12853.8|12852.6|12850.6|25
1651457540000|2022-05-02 02:12:20|12854.4|12852.4|12856.2|12854.2|12856.4|12854.4|12853.8|12851.8|7
1651457550000|2022-05-02 02:12:30|12856.1|12854.1|12854.7|12852.7|12856.8|12854.8|12854.7|12852.7|25
1651457560000|2022-05-02 02:12:40|12854.6|12852.6|12856.9|12854.9|12857.2|12855.2|12854.6|12852.6|13
1651457570000|2022-05-02 02:12:50|12856.8|12854.8|12856.8|12854.8|12857.1|12855.1|12856.6|12854.6|5
1651457580000|2022-05-02 02:13:00|12856.9|12854.9|12858.1|12856.1|12860.8|12858.8|12856.6|12854.6|39
1651457590000|2022-05-02 02:13:10|12858.4|12856.4|12860.2|12858.2|12860.7|12858.7|12857.9|12855.9|10
1651457600000|2022-05-02 02:13:20|12860.4|12858.4|12859.8|12857.8|12860.8|12858.8|12859.8|12857.8|13
1651457610000|2022-05-02 02:13:30|12860.3|12858.3|12862.3|12860.3|12862.8|12860.8|12860.2|12858.2|12
1651457620000|2022-05-02 02:13:40|12862.4|12860.4|12863.6|12861.6|12863.6|12861.6|12861.8|12859.8|20
1651457630000|2022-05-02 02:13:50|12863.4|12861.4|12863.4|12861.4|12864.1|12862.1|12862.8|12860.8|38
1651457640000|2022-05-02 02:14:00|12863.3|12861.3|12866.9|12864.9|12866.9|12864.9|12863.3|12861.3|41
1651457650000|2022-05-02 02:14:10|12867.3|12865.3|12867.3|12865.3|12867.6|12865.6|12865.8|12863.8|15
1651457660000|2022-05-02 02:14:20|12867.4|12865.4|12866.7|12864.7|12868.3|12866.3|12866.7|12864.7|16
1651457670000|2022-05-02 02:14:30|12865.8|12863.8|12868.6|12866.6|12869.2|12867.2|12865.7|12863.7|41
1651457680000|2022-05-02 02:14:40|12868.3|12866.3|12867.9|12865.9|12869.6|12867.6|12867.4|12865.4|39
1651457690000|2022-05-02 02:14:50|12868.1|12866.1|12868.4|12866.4|12869.2|12867.2|12867.4|12865.4|27
1651457700000|2022-05-02 02:15:00|12868.7|12866.7|12867.9|12865.9|12868.7|12866.7|12866.8|12864.8|13
1651457710000|2022-05-02 02:15:10|12868.1|12866.1|12867.9|12865.9|12868.3|12866.3|12867.6|12865.6|10
1651457720000|2022-05-02 02:15:20|12867.8|12865.8|12867.9|12865.9|12868.2|12866.2|12867.3|12865.3|3
1651457730000|2022-05-02 02:15:30|12867.8|12865.8|12868.6|12866.6|12868.7|12866.7|12867.8|12865.8|16
1651457740000|2022-05-02 02:15:40|12868.4|12866.4|12867.8|12865.8|12868.6|12866.6|12867.7|12865.7|21
1651457750000|2022-05-02 02:15:50|12867.9|12865.9|12868.4|12866.4|12868.4|12866.4|12867.9|12865.9|2
1651457760000|2022-05-02 02:16:00|12868.3|12866.3|12867.7|12865.7|12868.3|12866.3|12867.7|12865.7|11
1651457770000|2022-05-02 02:16:10|12867.8|12865.8|12867.8|12865.8|12868.2|12866.2|12866.9|12864.9|8
1651457780000|2022-05-02 02:16:20|12867.9|12865.9|12866.8|12864.8|12868.4|12866.4|12866.4|12864.4|19
1651457790000|2022-05-02 02:16:30|12866.9|12864.9|12866.9|12864.9|12867.2|12865.2|12865.7|12863.7|7
1651457800000|2022-05-02 02:16:40|12867.1|12865.1|12867.4|12865.4|12867.6|12865.6|12866.9|12864.9|5
1651457810000|2022-05-02 02:16:50|12867.6|12865.6|12869.4|12867.4|12869.4|12867.4|12867.6|12865.6|21
1651457820000|2022-05-02 02:17:00|12869.3|12867.3|12869.4|12867.4|12871.1|12869.1|12868.8|12866.8|40
1651457830000|2022-05-02 02:17:10|12869.7|12867.7|12874.4|12872.4|12874.6|12872.6|12869.7|12867.7|30
1651457840000|2022-05-02 02:17:20|12874.3|12872.3|12870.6|12868.6|12874.7|12872.7|12870.2|12868.2|40
1651457850000|2022-05-02 02:17:30|12870.3|12868.3|12873.2|12871.2|12873.7|12871.7|12869.7|12867.7|19
1651457860000|2022-05-02 02:17:40|12873.3|12871.3|12873.3|12871.3|12873.7|12871.7|12870.9|12868.9|27
1651457870000|2022-05-02 02:17:50|12873.4|12871.4|12873.3|12871.3|12873.6|12871.6|12871.4|12869.4|24
1651457880000|2022-05-02 02:18:00|12873.4|12871.4|12872.6|12870.6|12873.7|12871.7|12870.8|12868.8|22
1651457890000|2022-05-02 02:18:10|12872.7|12870.7|12871.6|12869.6|12873.8|12871.8|12871.1|12869.1|21
1651457900000|2022-05-02 02:18:20|12872.8|12870.8|12871.4|12869.4|12873.3|12871.3|12871.3|12869.3|8
1651457910000|2022-05-02 02:18:30|12871.6|12869.6|12871.1|12869.1|12871.9|12869.9|12870.7|12868.7|7
1651457920000|2022-05-02 02:18:40|12870.9|12868.9|12871.6|12869.6|12871.6|12869.6|12870.9|12868.9|3
1651457930000|2022-05-02 02:18:50|12871.4|12869.4|12869.7|12867.7|12871.4|12869.4|12869.1|12867.1|14
1651457940000|2022-05-02 02:19:00|12869.6|12867.6|12868.3|12866.3|12869.6|12867.6|12868.3|12866.3|6
1651457950000|2022-05-02 02:19:10|12868.1|12866.1|12868.2|12866.2|12868.6|12866.6|12867.8|12865.8|9
1651457960000|2022-05-02 02:19:20|12868.1|12866.1|12867.7|12865.7|12868.6|12866.6|12867.4|12865.4|20
1651457970000|2022-05-02 02:19:30|12867.6|12865.6|12869.1|12867.1|12869.3|12867.3|12867.6|12865.6|2
1651457980000|2022-05-02 02:19:40|12869.2|12867.2|12869.2|12867.2|12869.8|12867.8|12869.1|12867.1|3
1651457990000|2022-05-02 02:19:50|12869.3|12867.3|12868.9|12866.9|12869.7|12867.7|12868.7|12866.7|4
1651458000000|2022-05-02 02:20:00|12869.1|12867.1|12869.2|12867.2|12869.7|12867.7|12868.8|12866.8|7
1651458010000|2022-05-02 02:20:10|12869.3|12867.3|12867.8|12865.8|12869.3|12867.3|12867.3|12865.3|8
1651458020000|2022-05-02 02:20:20|12867.7|12865.7|12865.7|12863.7|12867.7|12865.7|12865.7|12863.7|4
1651458030000|2022-05-02 02:20:30|12865.8|12863.8|12865.2|12863.2|12866.3|12864.3|12864.1|12862.1|35
1651458040000|2022-05-02 02:20:40|12865.1|12863.1|12865.6|12863.6|12866.3|12864.3|12865.1|12863.1|22
1651458050000|2022-05-02 02:20:50|12865.7|12863.7|12866.1|12864.1|12866.8|12864.8|12865.6|12863.6|19
1651458060000|2022-05-02 02:21:00|12865.9|12863.9|12865.6|12863.6|12866.1|12864.1|12865.4|12863.4|17
1651458070000|2022-05-02 02:21:10|12865.4|12863.4|12864.6|12862.6|12865.7|12863.7|12864.2|12862.2|10
1651458080000|2022-05-02 02:21:20|12865.2|12863.2|12864.2|12862.2|12865.2|12863.2|12864.1|12862.1|22
1651458090000|2022-05-02 02:21:30|12864.3|12862.3|12864.4|12862.4|12865.1|12863.1|12864.2|12862.2|12
1651458100000|2022-05-02 02:21:40|12865.4|12863.4|12866.7|12864.7|12867.3|12865.3|12865.4|12863.4|24
1651458110000|2022-05-02 02:21:50|12866.8|12864.8|12867.3|12865.3|12867.3|12865.3|12866.1|12864.1|7
1651458120000|2022-05-02 02:22:00|12867.2|12865.2|12869.9|12867.9|12869.9|12867.9|12867.2|12865.2|19
1651458130000|2022-05-02 02:22:10|12869.7|12867.7|12870.6|12868.6|12871.3|12869.3|12869.7|12867.7|18
1651458140000|2022-05-02 02:22:20|12870.4|12868.4|12869.8|12867.8|12871.3|12869.3|12869.8|12867.8|16
1651458150000|2022-05-02 02:22:30|12869.9|12867.9|12869.7|12867.7|12871.1|12869.1|12869.7|12867.7|5
1651458160000|2022-05-02 02:22:40|12869.8|12867.8|12869.3|12867.3|12870.9|12868.9|12868.7|12866.7|10
1651458170000|2022-05-02 02:22:50|12869.4|12867.4|12869.8|12867.8|12870.2|12868.2|12869.4|12867.4|2
1651458180000|2022-05-02 02:23:00|12869.9|12867.9|12870.1|12868.1|12870.1|12868.1|12869.7|12867.7|0
1651458190000|2022-05-02 02:23:10|12869.9|12867.9|12868.8|12866.8|12869.9|12867.9|12866.7|12864.7|26
1651458200000|2022-05-02 02:23:20|12868.9|12866.9|12869.4|12867.4|12870.1|12868.1|12868.9|12866.9|7
1651458210000|2022-05-02 02:23:30|12869.6|12867.6|12869.6|12867.6|12870.1|12868.1|12869.6|12867.6|1
1651458220000|2022-05-02 02:23:40|12869.7|12867.7|12870.7|12868.7|12870.8|12868.8|12869.7|12867.7|2
1651458230000|2022-05-02 02:23:50|12870.8|12868.8|12872.3|12870.3|12874.1|12872.1|12870.7|12868.7|36
1651458240000|2022-05-02 02:24:00|12872.2|12870.2|12873.2|12871.2|12873.4|12871.4|12872.2|12870.2|4
1651458250000|2022-05-02 02:24:10|12873.3|12871.3|12877.4|12875.4|12877.9|12875.9|12873.2|12871.2|64
1651458260000|2022-05-02 02:24:20|12877.6|12875.6|12875.6|12873.6|12877.7|12875.7|12874.4|12872.4|69
1651458270000|2022-05-02 02:24:30|12875.7|12873.7|12877.7|12875.7|12878.1|12876.1|12875.6|12873.6|28
1651458280000|2022-05-02 02:24:40|12877.6|12875.6|12877.1|12875.1|12877.6|12875.6|12876.2|12874.2|4
1651458290000|2022-05-02 02:24:50|12877.2|12875.2|12877.1|12875.1|12877.7|12875.7|12876.3|12874.3|11
1651458300000|2022-05-02 02:25:00|12877.6|12875.6|12887.1|12885.1|12887.3|12885.3|12877.3|12875.3|139
1651458310000|2022-05-02 02:25:10|12887.3|12885.3|12891.6|12889.6|12892.7|12890.7|12887.1|12885.1|121
1651458320000|2022-05-02 02:25:20|12891.7|12889.7|12891.4|12889.4|12891.7|12889.7|12890.6|12888.6|32
1651458330000|2022-05-02 02:25:30|12891.3|12889.3|12891.6|12889.6|12895.3|12893.3|12888.6|12886.6|40
1651458340000|2022-05-02 02:25:40|12892.8|12890.8|12892.4|12890.4|12893.3|12891.3|12890.8|12888.8|35
1651458350000|2022-05-02 02:25:50|12892.6|12890.6|12891.7|12889.7|12892.6|12890.6|12889.7|12887.7|16
1651458360000|2022-05-02 02:26:00|12891.4|12889.4|12889.3|12887.3|12891.6|12889.6|12888.9|12886.9|11
1651458370000|2022-05-02 02:26:10|12888.7|12886.7|12889.6|12887.6|12889.6|12887.6|12888.2|12886.2|16
1651458380000|2022-05-02 02:26:20|12889.7|12887.7|12893.3|12891.3|12893.4|12891.4|12889.2|12887.2|23
1651458390000|2022-05-02 02:26:30|12893.2|12891.2|12892.6|12890.6|12894.9|12892.9|12892.6|12890.6|15
1651458400000|2022-05-02 02:26:40|12892.3|12890.3|12890.1|12888.1|12892.3|12890.3|12888.8|12886.8|13
1651458410000|2022-05-02 02:26:50|12890.2|12888.2|12888.6|12886.6|12890.4|12888.4|12888.6|12886.6|6
1651458420000|2022-05-02 02:27:00|12888.7|12886.7|12888.3|12886.3|12889.3|12887.3|12888.1|12886.1|7
1651458430000|2022-05-02 02:27:10|12888.4|12886.4|12891.3|12889.3|12891.8|12889.8|12888.4|12886.4|15
1651458440000|2022-05-02 02:27:20|12891.7|12889.7|12894.1|12892.1|12896.2|12894.2|12891.7|12889.7|112
1651458450000|2022-05-02 02:27:30|12894.2|12892.2|12896.3|12894.3|12897.6|12895.6|12893.7|12891.7|33
1651458460000|2022-05-02 02:27:40|12896.2|12894.2|12895.6|12893.6|12896.8|12894.8|12893.9|12891.9|25
1651458470000|2022-05-02 02:27:50|12895.7|12893.7|12894.2|12892.2|12896.1|12894.1|12893.9|12891.9|9
1651458480000|2022-05-02 02:28:00|12894.3|12892.3|12895.4|12893.4|12895.9|12893.9|12894.2|12892.2|47
1651458490000|2022-05-02 02:28:10|12895.6|12893.6|12896.3|12894.3|12896.4|12894.4|12894.9|12892.9|14
1651458500000|2022-05-02 02:28:20|12896.1|12894.1|12899.3|12897.3|12900.2|12898.2|12895.9|12893.9|47
1651458510000|2022-05-02 02:28:30|12899.4|12897.4|12896.1|12894.1|12899.8|12897.8|12896.1|12894.1|52
1651458520000|2022-05-02 02:28:40|12896.2|12894.2|12897.1|12895.1|12897.7|12895.7|12895.9|12893.9|15
1651458530000|2022-05-02 02:28:50|12896.7|12894.7|12896.3|12894.3|12897.9|12895.9|12895.9|12893.9|15
1651458540000|2022-05-02 02:29:00|12896.2|12894.2|12896.4|12894.4|12897.7|12895.7|12895.9|12893.9|20
1651458550000|2022-05-02 02:29:10|12896.6|12894.6|12895.1|12893.1|12896.6|12894.6|12894.2|12892.2|37
1651458560000|2022-05-02 02:29:20|12894.9|12892.9|12894.2|12892.2|12894.9|12892.9|12893.9|12891.9|11
1651458570000|2022-05-02 02:29:30|12894.1|12892.1|12893.2|12891.2|12894.4|12892.4|12893.1|12891.1|11
1651458580000|2022-05-02 02:29:40|12893.1|12891.1|12891.9|12889.9|12893.3|12891.3|12890.9|12888.9|32
1651458590000|2022-05-02 02:29:50|12892.1|12890.1|12892.6|12890.6|12892.9|12890.9|12891.1|12889.1|9
1651458600000|2022-05-02 02:30:00|12892.9|12890.9|12896.4|12894.4|12896.4|12894.4|12892.7|12890.7|21
1651458610000|2022-05-02 02:30:10|12897.2|12895.2|12896.9|12894.9|12898.6|12896.6|12896.7|12894.7|28
1651458620000|2022-05-02 02:30:20|12896.8|12894.8|12894.6|12892.6|12897.4|12895.4|12893.9|12891.9|18
1651458630000|2022-05-02 02:30:30|12894.7|12892.7|12893.3|12891.3|12894.8|12892.8|12892.8|12890.8|8
1651458640000|2022-05-02 02:30:40|12893.4|12891.4|12895.2|12893.2|12895.2|12893.2|12892.9|12890.9|18
1651458650000|2022-05-02 02:30:50|12895.1|12893.1|12894.7|12892.7|12895.4|12893.4|12894.3|12892.3|5
1651458660000|2022-05-02 02:31:00|12894.8|12892.8|12894.7|12892.7|12894.9|12892.9|12893.9|12891.9|2
1651458670000|2022-05-02 02:31:10|12894.6|12892.6|12893.8|12891.8|12894.9|12892.9|12893.7|12891.7|6
1651458680000|2022-05-02 02:31:20|12893.7|12891.7|12894.1|12892.1|12894.4|12892.4|12893.3|12891.3|7
1651458690000|2022-05-02 02:31:30|12893.9|12891.9|12894.6|12892.6|12894.6|12892.6|12893.7|12891.7|7
1651458700000|2022-05-02 02:31:40|12894.4|12892.4|12893.8|12891.8|12895.1|12893.1|12893.3|12891.3|31
1651458710000|2022-05-02 02:31:50|12893.9|12891.9|12894.1|12892.1|12894.9|12892.9|12893.9|12891.9|5
1651458720000|2022-05-02 02:32:00|12894.2|12892.2|12896.4|12894.4|12897.8|12895.8|12894.2|12892.2|16
1651458730000|2022-05-02 02:32:10|12896.1|12894.1|12896.6|12894.6|12896.8|12894.8|12895.6|12893.6|4
1651458740000|2022-05-02 02:32:20|12896.4|12894.4|12894.3|12892.3|12896.4|12894.4|12894.3|12892.3|3
1651458750000|2022-05-02 02:32:30|12894.7|12892.7|12894.4|12892.4|12895.1|12893.1|12893.4|12891.4|4
1651458760000|2022-05-02 02:32:40|12894.2|12892.2|12894.8|12892.8|12894.8|12892.8|12894.2|12892.2|4
1651458770000|2022-05-02 02:32:50|12894.9|12892.9|12896.3|12894.3|12896.3|12894.3|12894.7|12892.7|1
1651458780000|2022-05-02 02:33:00|12896.9|12894.9|12899.6|12897.6|12899.6|12897.6|12896.8|12894.8|24
1651458790000|2022-05-02 02:33:10|12899.3|12897.3|12899.2|12897.2|12899.4|12897.4|12898.6|12896.6|9
1651458800000|2022-05-02 02:33:20|12899.1|12897.1|12898.4|12896.4|12899.4|12897.4|12898.2|12896.2|4
1651458810000|2022-05-02 02:33:30|12899.3|12897.3|12899.1|12897.1|12900.3|12898.3|12898.7|12896.7|21
1651458820000|2022-05-02 02:33:40|12898.9|12896.9|12898.8|12896.8|12900.2|12898.2|12898.7|12896.7|13
1651458830000|2022-05-02 02:33:50|12898.7|12896.7|12899.1|12897.1|12899.1|12897.1|12897.8|12895.8|6
1651458840000|2022-05-02 02:34:00|12898.9|12896.9|12896.6|12894.6|12899.1|12897.1|12896.6|12894.6|8
1651458850000|2022-05-02 02:34:10|12897.1|12895.1|12897.1|12895.1|12897.3|12895.3|12896.4|12894.4|4
1651458860000|2022-05-02 02:34:20|12896.9|12894.9|12896.7|12894.7|12897.1|12895.1|12896.1|12894.1|7
1651458870000|2022-05-02 02:34:30|12896.9|12894.9|12897.1|12895.1|12897.2|12895.2|12896.3|12894.3|14
1651458880000|2022-05-02 02:34:40|12897.2|12895.2|12896.9|12894.9|12898.1|12896.1|12896.9|12894.9|4
1651458890000|2022-05-02 02:34:50|12897.1|12895.1|12896.4|12894.4|12897.6|12895.6|12896.2|12894.2|8
1651458900000|2022-05-02 02:35:00|12896.6|12894.6|12895.4|12893.4|12896.6|12894.6|12895.4|12893.4|7
1651458910000|2022-05-02 02:35:10|12895.1|12893.1|12896.3|12894.3|12897.3|12895.3|12894.6|12892.6|32
1651458920000|2022-05-02 02:35:20|12896.2|12894.2|12894.7|12892.7|12896.4|12894.4|12894.6|12892.6|15
1651458930000|2022-05-02 02:35:30|12894.4|12892.4|12893.6|12891.6|12894.6|12892.6|12891.9|12889.9|53
1651458940000|2022-05-02 02:35:40|12893.2|12891.2|12892.1|12890.1|12893.2|12891.2|12891.9|12889.9|13
1651458950000|2022-05-02 02:35:50|12892.2|12890.2|12891.3|12889.3|12892.4|12890.4|12890.9|12888.9|19
1651458960000|2022-05-02 02:36:00|12891.7|12889.7|12892.4|12890.4|12892.4|12890.4|12891.7|12889.7|3
1651458970000|2022-05-02 02:36:10|12892.3|12890.3|12891.4|12889.4|12892.4|12890.4|12890.6|12888.6|15
1651458980000|2022-05-02 02:36:20|12891.3|12889.3|12896.6|12894.6|12896.6|12894.6|12890.7|12888.7|66
1651458990000|2022-05-02 02:36:30|12896.4|12894.4|12894.6|12892.6|12896.4|12894.4|12894.4|12892.4|2
1651459000000|2022-05-02 02:36:40|12894.4|12892.4|12894.3|12892.3|12894.4|12892.4|12892.9|12890.9|9
1651459010000|2022-05-02 02:36:50|12893.9|12891.9|12893.1|12891.1|12893.9|12891.9|12893.1|12891.1|5
1651459020000|2022-05-02 02:37:00|12893.6|12891.6|12892.8|12890.8|12893.6|12891.6|12892.8|12890.8|11
1651459030000|2022-05-02 02:37:10|12892.7|12890.7|12892.8|12890.8|12893.1|12891.1|12892.7|12890.7|0
1651459040000|2022-05-02 02:37:20|12892.3|12890.3|12893.7|12891.7|12893.7|12891.7|12892.3|12890.3|1
1651459050000|2022-05-02 02:37:30|12893.8|12891.8|12894.2|12892.2|12894.6|12892.6|12893.7|12891.7|5
1651459060000|2022-05-02 02:37:40|12893.9|12891.9|12893.2|12891.2|12894.3|12892.3|12893.1|12891.1|2
1651459070000|2022-05-02 02:37:50|12893.3|12891.3|12893.4|12891.4|12893.4|12891.4|12893.2|12891.2|0
1651459080000|2022-05-02 02:38:00|12893.3|12891.3|12893.3|12891.3|12893.4|12891.4|12893.2|12891.2|1
1651459090000|2022-05-02 02:38:10|12893.2|12891.2|12893.1|12891.1|12893.4|12891.4|12892.8|12890.8|7
1651459100000|2022-05-02 02:38:20|12893.4|12891.4|12894.6|12892.6|12894.6|12892.6|12893.2|12891.2|9
1651459110000|2022-05-02 02:38:30|12894.2|12892.2|12893.7|12891.7|12894.8|12892.8|12893.7|12891.7|4
1651459120000|2022-05-02 02:38:40|12893.8|12891.8|12893.8|12891.8|12894.1|12892.1|12893.1|12891.1|4
1651459130000|2022-05-02 02:38:50|12894.2|12892.2|12892.1|12890.1|12894.4|12892.4|12891.4|12889.4|22
1651459140000|2022-05-02 02:39:00|12891.8|12889.8|12890.7|12888.7|12892.1|12890.1|12890.7|12888.7|5
1651459150000|2022-05-02 02:39:10|12891.1|12889.1|12889.7|12887.7|12891.2|12889.2|12889.3|12887.3|10
1651459160000|2022-05-02 02:39:20|12889.6|12887.6|12890.4|12888.4|12890.4|12888.4|12889.6|12887.6|4
1651459170000|2022-05-02 02:39:30|12890.6|12888.6|12890.9|12888.9|12891.1|12889.1|12889.9|12887.9|6
1651459180000|2022-05-02 02:39:40|12890.8|12888.8|12888.6|12886.6|12890.9|12888.9|12888.2|12886.2|25
1651459190000|2022-05-02 02:39:50|12888.2|12886.2|12887.9|12885.9|12888.8|12886.8|12887.6|12885.6|7
1651459200000|2022-05-02 02:40:00|12888.1|12886.1|12889.3|12887.3|12889.3|12887.3|12887.8|12885.8|12
1651459210000|2022-05-02 02:40:10|12889.6|12887.6|12888.7|12886.7|12890.4|12888.4|12888.4|12886.4|6
1651459220000|2022-05-02 02:40:20|12888.8|12886.8|12890.6|12888.6|12891.2|12889.2|12888.6|12886.6|2
1651459230000|2022-05-02 02:40:30|12890.4|12888.4|12890.8|12888.8|12890.8|12888.8|12890.4|12888.4|3
1651459240000|2022-05-02 02:40:40|12890.9|12888.9|12896.3|12894.3|12896.6|12894.6|12890.9|12888.9|45
1651459250000|2022-05-02 02:40:50|12896.6|12894.6|12896.2|12894.2|12896.6|12894.6|12895.8|12893.8|11
1651459260000|2022-05-02 02:41:00|12896.3|12894.3|12897.6|12895.6|12897.7|12895.7|12896.2|12894.2|15
1651459270000|2022-05-02 02:41:10|12897.7|12895.7|12897.2|12895.2|12897.9|12895.9|12897.1|12895.1|17
1651459280000|2022-05-02 02:41:20|12897.3|12895.3|12897.9|12895.9|12898.2|12896.2|12897.1|12895.1|5
1651459290000|2022-05-02 02:41:30|12898.1|12896.1|12899.3|12897.3|12899.7|12897.7|12898.1|12896.1|13
1651459300000|2022-05-02 02:41:40|12899.7|12897.7|12898.4|12896.4|12899.7|12897.7|12896.6|12894.6|20
1651459310000|2022-05-02 02:41:50|12898.3|12896.3|12898.2|12896.2|12898.6|12896.6|12898.1|12896.1|3
1651459320000|2022-05-02 02:42:00|12898.3|12896.3|12898.7|12896.7|12899.3|12897.3|12898.2|12896.2|5
1651459330000|2022-05-02 02:42:10|12898.8|12896.8|12899.1|12897.1|12899.2|12897.2|12898.7|12896.7|9
1651459340000|2022-05-02 02:42:20|12898.9|12896.9|12897.4|12895.4|12899.1|12897.1|12896.8|12894.8|16
1651459350000|2022-05-02 02:42:30|12897.2|12895.2|12898.3|12896.3|12899.1|12897.1|12895.4|12893.4|19
1651459360000|2022-05-02 02:42:40|12898.2|12896.2|12898.2|12896.2|12898.3|12896.3|12897.8|12895.8|2
1651459370000|2022-05-02 02:42:50|12898.3|12896.3|12898.4|12896.4|12898.6|12896.6|12897.9|12895.9|7
1651459380000|2022-05-02 02:43:00|12898.3|12896.3|12899.9|12897.9|12900.8|12898.8|12898.3|12896.3|30
1651459390000|2022-05-02 02:43:10|12899.7|12897.7|12899.9|12897.9|12900.4|12898.4|12899.6|12897.6|8
1651459400000|2022-05-02 02:43:20|12899.8|12897.8|12899.8|12897.8|12900.1|12898.1|12899.7|12897.7|1
1651459410000|2022-05-02 02:43:30|12899.6|12897.6|12899.8|12897.8|12900.2|12898.2|12899.2|12897.2|6
1651459420000|2022-05-02 02:43:40|12899.9|12897.9|12898.6|12896.6|12899.9|12897.9|12898.6|12896.6|7
1651459430000|2022-05-02 02:43:50|12898.4|12896.4|12897.8|12895.8|12898.4|12896.4|12896.4|12894.4|22
1651459440000|2022-05-02 02:44:00|12898.1|12896.1|12905.4|12903.4|12905.4|12903.4|12897.4|12895.4|60
1651459450000|2022-05-02 02:44:10|12905.7|12903.7|12902.3|12900.3|12905.7|12903.7|12902.3|12900.3|18
1651459460000|2022-05-02 02:44:20|12902.6|12900.6|12902.3|12900.3|12903.1|12901.1|12901.4|12899.4|11
1651459470000|2022-05-02 02:44:30|12902.2|12900.2|12902.3|12900.3|12902.9|12900.9|12902.1|12900.1|9
1651459480000|2022-05-02 02:44:40|12902.4|12900.4|12904.9|12902.9|12906.2|12904.2|12902.2|12900.2|46
1651459490000|2022-05-02 02:44:50|12904.8|12902.8|12905.8|12903.8|12907.8|12905.8|12904.8|12902.8|39
1651459500000|2022-05-02 02:45:00|12906.6|12904.6|12905.6|12903.6|12907.4|12905.4|12905.4|12903.4|34
1651459510000|2022-05-02 02:45:10|12905.4|12903.4|12903.3|12901.3|12905.6|12903.6|12902.8|12900.8|29
1651459520000|2022-05-02 02:45:20|12904.4|12902.4|12903.3|12901.3|12904.4|12902.4|12903.1|12901.1|7
1651459530000|2022-05-02 02:45:30|12903.2|12901.2|12903.8|12901.8|12904.1|12902.1|12901.8|12899.8|20
1651459540000|2022-05-02 02:45:40|12903.9|12901.9|12903.1|12901.1|12903.9|12901.9|12902.7|12900.7|4
1651459550000|2022-05-02 02:45:50|12903.2|12901.2|12906.1|12904.1|12906.2|12904.2|12903.1|12901.1|20
1651459560000|2022-05-02 02:46:00|12905.9|12903.9|12902.4|12900.4|12906.1|12904.1|12902.1|12900.1|26
1651459570000|2022-05-02 02:46:10|12902.7|12900.7|12901.3|12899.3|12903.4|12901.4|12901.3|12899.3|15
1651459580000|2022-05-02 02:46:20|12901.2|12899.2|12901.3|12899.3|12901.7|12899.7|12900.3|12898.3|19
1651459590000|2022-05-02 02:46:30|12901.2|12899.2|12901.1|12899.1|12901.3|12899.3|12900.7|12898.7|1
1651459600000|2022-05-02 02:46:40|12901.2|12899.2|12901.6|12899.6|12901.6|12899.6|12900.3|12898.3|10
1651459610000|2022-05-02 02:46:50|12901.8|12899.8|12901.1|12899.1|12901.8|12899.8|12900.6|12898.6|5
1651459620000|2022-05-02 02:47:00|12900.9|12898.9|12902.1|12900.1|12902.6|12900.6|12900.7|12898.7|9
1651459630000|2022-05-02 02:47:10|12901.6|12899.6|12902.3|12900.3|12902.7|12900.7|12901.4|12899.4|9
1651459640000|2022-05-02 02:47:20|12902.6|12900.6|12902.7|12900.7|12902.7|12900.7|12901.8|12899.8|10
1651459650000|2022-05-02 02:47:30|12902.6|12900.6|12902.7|12900.7|12902.9|12900.9|12901.1|12899.1|13
1651459660000|2022-05-02 02:47:40|12902.4|12900.4|12901.1|12899.1|12902.4|12900.4|12900.9|12898.9|18
1651459670000|2022-05-02 02:47:50|12901.2|12899.2|12901.4|12899.4|12901.4|12899.4|12900.3|12898.3|5
1651459680000|2022-05-02 02:48:00|12901.3|12899.3|12899.7|12897.7|12901.4|12899.4|12899.6|12897.6|18
1651459690000|2022-05-02 02:48:10|12899.8|12897.8|12899.1|12897.1|12900.2|12898.2|12898.9|12896.9|6
1651459700000|2022-05-02 02:48:20|12898.9|12896.9|12899.3|12897.3|12899.3|12897.3|12898.8|12896.8|1
1651459710000|2022-05-02 02:48:30|12899.1|12897.1|12899.8|12897.8|12900.1|12898.1|12899.1|12897.1|19
1651459720000|2022-05-02 02:48:40|12899.7|12897.7|12899.6|12897.6|12899.8|12897.8|12899.6|12897.6|2
1651459730000|2022-05-02 02:48:50|12899.7|12897.7|12899.9|12897.9|12900.2|12898.2|12899.4|12897.4|4
1651459740000|2022-05-02 02:49:00|12899.8|12897.8|12899.4|12897.4|12900.1|12898.1|12899.4|12897.4|22
1651459750000|2022-05-02 02:49:10|12899.7|12897.7|12899.6|12897.6|12899.8|12897.8|12899.1|12897.1|2
1651459760000|2022-05-02 02:49:20|12899.7|12897.7|12899.7|12897.7|12899.8|12897.8|12899.4|12897.4|1
1651459770000|2022-05-02 02:49:30|12899.8|12897.8|12899.3|12897.3|12900.8|12898.8|12898.9|12896.9|4
1651459780000|2022-05-02 02:49:40|12899.4|12897.4|12901.8|12899.8|12902.1|12900.1|12899.3|12897.3|7
1651459790000|2022-05-02 02:49:50|12901.9|12899.9|12900.1|12898.1|12901.9|12899.9|12899.7|12897.7|6
1651459800000|2022-05-02 02:50:00|12900.2|12898.2|12899.9|12897.9|12900.8|12898.8|12899.8|12897.8|14
1651459810000|2022-05-02 02:50:10|12900.3|12898.3|12899.7|12897.7|12900.3|12898.3|12899.6|12897.6|6
1651459820000|2022-05-02 02:50:20|12899.2|12897.2|12900.3|12898.3|12900.3|12898.3|12899.2|12897.2|0
1651459830000|2022-05-02 02:50:30|12900.4|12898.4|12904.3|12902.3|12904.4|12902.4|12900.4|12898.4|30
1651459840000|2022-05-02 02:50:40|12904.4|12902.4|12907.3|12905.3|12907.6|12905.6|12904.4|12902.4|41
1651459850000|2022-05-02 02:50:50|12907.2|12905.2|12909.2|12907.2|12909.2|12907.2|12906.6|12904.6|34
1651459860000|2022-05-02 02:51:00|12909.3|12907.3|12906.8|12904.8|12909.3|12907.3|12906.8|12904.8|27
1651459870000|2022-05-02 02:51:10|12906.9|12904.9|12906.7|12904.7|12908.6|12906.6|12906.7|12904.7|40
1651459880000|2022-05-02 02:51:20|12906.6|12904.6|12903.2|12901.2|12906.8|12904.8|12903.2|12901.2|19
1651459890000|2022-05-02 02:51:30|12903.3|12901.3|12902.2|12900.2|12903.7|12901.7|12901.9|12899.9|6
1651459900000|2022-05-02 02:51:40|12902.3|12900.3|12901.6|12899.6|12902.3|12900.3|12900.8|12898.8|10
1651459910000|2022-05-02 02:51:50|12901.4|12899.4|12900.2|12898.2|12901.4|12899.4|12899.8|12897.8|20
1651459920000|2022-05-02 02:52:00|12900.1|12898.1|12901.9|12899.9|12903.3|12901.3|12899.6|12897.6|20
1651459930000|2022-05-02 02:52:10|12902.1|12900.1|12900.8|12898.8|12902.3|12900.3|12900.8|12898.8|29
1651459940000|2022-05-02 02:52:20|12900.9|12898.9|12899.9|12897.9|12901.4|12899.4|12899.9|12897.9|8
1651459950000|2022-05-02 02:52:30|12900.1|12898.1|12899.8|12897.8|12900.3|12898.3|12899.2|12897.2|22
1651459960000|2022-05-02 02:52:40|12899.9|12897.9|12899.3|12897.3|12900.8|12898.8|12897.3|12895.3|33
1651459970000|2022-05-02 02:52:50|12899.2|12897.2|12899.2|12897.2|12899.6|12897.6|12898.9|12896.9|6
1651459980000|2022-05-02 02:53:00|12899.3|12897.3|12902.1|12900.1|12902.7|12900.7|12898.3|12896.3|30
1651459990000|2022-05-02 02:53:10|12901.9|12899.9|12903.6|12901.6|12903.6|12901.6|12901.7|12899.7|7
1651460000000|2022-05-02 02:53:20|12903.4|12901.4|12902.7|12900.7|12903.6|12901.6|12902.4|12900.4|9
1651460010000|2022-05-02 02:53:30|12902.8|12900.8|12902.7|12900.7|12902.9|12900.9|12902.6|12900.6|2
1651460020000|2022-05-02 02:53:40|12902.8|12900.8|12904.6|12902.6|12904.6|12902.6|12902.4|12900.4|11
1651460030000|2022-05-02 02:53:50|12904.7|12902.7|12902.9|12900.9|12905.7|12903.7|12902.9|12900.9|9
1651460040000|2022-05-02 02:54:00|12902.4|12900.4|12901.7|12899.7|12902.4|12900.4|12901.2|12899.2|3
1651460050000|2022-05-02 02:54:10|12901.8|12899.8|12900.7|12898.7|12902.8|12900.8|12900.3|12898.3|7
1651460060000|2022-05-02 02:54:20|12901.2|12899.2|12900.6|12898.6|12901.4|12899.4|12900.2|12898.2|2
1651460070000|2022-05-02 02:54:30|12900.7|12898.7|12900.9|12898.9|12900.9|12898.9|12900.6|12898.6|1
1651460080000|2022-05-02 02:54:40|12900.8|12898.8|12900.8|12898.8|12900.9|12898.9|12900.7|12898.7|1
1651460090000|2022-05-02 02:54:50|12900.9|12898.9|12901.2|12899.2|12902.3|12900.3|12900.8|12898.8|4
1651460100000|2022-05-02 02:55:00|12901.3|12899.3|12902.7|12900.7|12903.2|12901.2|12901.2|12899.2|0
1651460110000|2022-05-02 02:55:10|12903.1|12901.1|12903.8|12901.8|12903.8|12901.8|12902.9|12900.9|4
1651460120000|2022-05-02 02:55:20|12903.7|12901.7|12903.7|12901.7|12903.8|12901.8|12903.1|12901.1|2
1651460130000|2022-05-02 02:55:30|12903.6|12901.6|12905.6|12903.6|12906.2|12904.2|12903.6|12901.6|12
1651460140000|2022-05-02 02:55:40|12905.4|12903.4|12905.6|12903.6|12905.9|12903.9|12905.2|12903.2|16
1651460150000|2022-05-02 02:55:50|12905.4|12903.4|12906.8|12904.8|12906.8|12904.8|12905.1|12903.1|10
1651460160000|2022-05-02 02:56:00|12906.9|12904.9|12906.6|12904.6|12906.9|12904.9|12906.1|12904.1|4
1651460170000|2022-05-02 02:56:10|12906.4|12904.4|12906.3|12904.3|12906.4|12904.4|12904.8|12902.8|5
1651460180000|2022-05-02 02:56:20|12906.1|12904.1|12903.8|12901.8|12906.1|12904.1|12903.8|12901.8|1
1651460190000|2022-05-02 02:56:30|12903.7|12901.7|12904.3|12902.3|12905.2|12903.2|12903.7|12901.7|7
1651460200000|2022-05-02 02:56:40|12904.4|12902.4|12904.8|12902.8|12905.1|12903.1|12904.4|12902.4|2
1651460210000|2022-05-02 02:56:50|12904.9|12902.9|12905.3|12903.3|12905.3|12903.3|12904.9|12902.9|2
1651460220000|2022-05-02 02:57:00|12905.4|12903.4|12907.6|12905.6|12907.6|12905.6|12905.3|12903.3|15
1651460230000|2022-05-02 02:57:10|12908.1|12906.1|12906.3|12904.3|12908.2|12906.2|12906.3|12904.3|68
1651460240000|2022-05-02 02:57:20|12906.1|12904.1|12904.3|12902.3|12906.1|12904.1|12903.8|12901.8|5
1651460250000|2022-05-02 02:57:30|12904.4|12902.4|12902.8|12900.8|12904.4|12902.4|12902.8|12900.8|1
1651460260000|2022-05-02 02:57:40|12903.3|12901.3|12903.3|12901.3|12903.4|12901.4|12902.9|12900.9|0
1651460270000|2022-05-02 02:57:50|12903.4|12901.4|12901.8|12899.8|12904.2|12902.2|12901.8|12899.8|8
1651460280000|2022-05-02 02:58:00|12901.7|12899.7|12901.6|12899.6|12901.7|12899.7|12900.1|12898.1|12
1651460290000|2022-05-02 02:58:10|12901.7|12899.7|12902.9|12900.9|12903.2|12901.2|12901.7|12899.7|6
1651460300000|2022-05-02 02:58:20|12903.1|12901.1|12902.8|12900.8|12903.1|12901.1|12902.1|12900.1|2
1651460310000|2022-05-02 02:58:30|12902.7|12900.7|12902.7|12900.7|12902.7|12900.7|12902.1|12900.1|1
1651460320000|2022-05-02 02:58:40|12902.8|12900.8|12896.7|12894.7|12902.8|12900.8|12896.7|12894.7|73
1651460330000|2022-05-02 02:58:50|12896.8|12894.8|12894.1|12892.1|12896.8|12894.8|12893.2|12891.2|50
1651460340000|2022-05-02 02:59:00|12894.2|12892.2|12894.9|12892.9|12895.1|12893.1|12893.7|12891.7|11
1651460350000|2022-05-02 02:59:10|12894.8|12892.8|12893.9|12891.9|12894.8|12892.8|12893.2|12891.2|14
1651460360000|2022-05-02 02:59:20|12894.1|12892.1|12895.7|12893.7|12896.2|12894.2|12894.1|12892.1|14
1651460370000|2022-05-02 02:59:30|12895.8|12893.8|12896.8|12894.8|12898.1|12896.1|12895.7|12893.7|30
1651460380000|2022-05-02 02:59:40|12897.3|12895.3|12896.9|12894.9|12897.4|12895.4|12896.3|12894.3|11
1651460390000|2022-05-02 02:59:50|12897.1|12895.1|12897.2|12895.2|12897.6|12895.6|12896.9|12894.9|3
1651460400000|2022-05-02 03:00:00|12897.3|12895.3|12905.6|12903.6|12905.6|12903.6|12897.3|12895.3|53
1651460410000|2022-05-02 03:00:10|12905.9|12903.9|12905.8|12903.8|12909.1|12907.1|12905.7|12903.7|53
1651460420000|2022-05-02 03:00:20|12905.9|12903.9|12907.2|12905.2|12908.6|12906.6|12905.9|12903.9|13
1651460430000|2022-05-02 03:00:30|12907.9|12905.9|12908.6|12906.6|12909.3|12907.3|12907.1|12905.1|23
1651460440000|2022-05-02 03:00:40|12908.7|12906.7|12914.2|12912.2|12914.6|12912.6|12908.6|12906.6|103
1651460450000|2022-05-02 03:00:50|12914.1|12912.1|12913.4|12911.4|12916.8|12914.8|12913.2|12911.2|113
1651460460000|2022-05-02 03:01:00|12913.3|12911.3|12916.3|12914.3|12920.3|12918.3|12913.3|12911.3|109
1651460470000|2022-05-02 03:01:10|12916.4|12914.4|12914.8|12912.8|12917.2|12915.2|12914.6|12912.6|26
1651460480000|2022-05-02 03:01:20|12915.1|12913.1|12915.6|12913.6|12918.1|12916.1|12914.6|12912.6|26
1651460490000|2022-05-02 03:01:30|12915.8|12913.8|12918.7|12916.7|12918.7|12916.7|12915.2|12913.2|22
1651460500000|2022-05-02 03:01:40|12919.1|12917.1|12917.2|12915.2|12919.7|12917.7|12917.1|12915.1|65
1651460510000|2022-05-02 03:01:50|12918.6|12916.6|12919.2|12917.2|12919.2|12917.2|12917.4|12915.4|33
1651460520000|2022-05-02 03:02:00|12919.3|12917.3|12921.8|12919.8|12921.8|12919.8|12919.3|12917.3|56
1651460530000|2022-05-02 03:02:10|12921.9|12919.9|12924.3|12922.3|12924.7|12922.7|12921.9|12919.9|75
1651460540000|2022-05-02 03:02:20|12924.4|12922.4|12922.4|12920.4|12925.2|12923.2|12922.4|12920.4|36
1651460550000|2022-05-02 03:02:30|12922.6|12920.6|12922.6|12920.6|12922.6|12920.6|12921.4|12919.4|14
1651460560000|2022-05-02 03:02:40|12921.8|12919.8|12931.1|12929.1|12931.1|12929.1|12920.8|12918.8|146
1651460570000|2022-05-02 03:02:50|12931.4|12929.4|12934.7|12932.7|12935.3|12933.3|12931.4|12929.4|173
1651460580000|2022-05-02 03:03:00|12934.3|12932.3|12936.9|12934.9|12939.7|12937.7|12934.1|12932.1|109
1651460590000|2022-05-02 03:03:10|12937.1|12935.1|12935.3|12933.3|12937.2|12935.2|12933.8|12931.8|24
1651460600000|2022-05-02 03:03:20|12935.6|12933.6|12932.2|12930.2|12935.9|12933.9|12932.2|12930.2|24
1651460610000|2022-05-02 03:03:30|12932.7|12930.7|12930.3|12928.3|12932.8|12930.8|12929.9|12927.9|27
1651460620000|2022-05-02 03:03:40|12930.1|12928.1|12936.2|12934.2|12936.2|12934.2|12929.9|12927.9|125
1651460630000|2022-05-02 03:03:50|12936.1|12934.1|12935.6|12933.6|12936.3|12934.3|12933.9|12931.9|28
1651460640000|2022-05-02 03:04:00|12935.7|12933.7|12944.8|12942.8|12945.8|12943.8|12935.6|12933.6|255
1651460650000|2022-05-02 03:04:10|12944.3|12942.3|12945.7|12943.7|12946.3|12944.3|12943.8|12941.8|42
1651460660000|2022-05-02 03:04:20|12946.1|12944.1|12942.4|12940.4|12946.1|12944.1|12942.4|12940.4|38
1651460670000|2022-05-02 03:04:30|12941.6|12939.6|12940.8|12938.8|12941.9|12939.9|12940.3|12938.3|30
1651460680000|2022-05-02 03:04:40|12940.6|12938.6|12936.6|12934.6|12941.3|12939.3|12936.1|12934.1|30
1651460690000|2022-05-02 03:04:50|12936.4|12934.4|12938.9|12936.9|12939.2|12937.2|12936.4|12934.4|13
1651460700000|2022-05-02 03:05:00|12938.8|12936.8|12939.3|12937.3|12939.6|12937.6|12938.1|12936.1|26
1651460710000|2022-05-02 03:05:10|12939.4|12937.4|12939.6|12937.6|12940.1|12938.1|12939.3|12937.3|7
1651460720000|2022-05-02 03:05:20|12939.7|12937.7|12938.1|12936.1|12940.7|12938.7|12938.1|12936.1|10
1651460730000|2022-05-02 03:05:30|12938.3|12936.3|12936.2|12934.2|12938.4|12936.4|12936.1|12934.1|34
1651460740000|2022-05-02 03:05:40|12936.1|12934.1|12938.4|12936.4|12938.4|12936.4|12936.1|12934.1|26
1651460750000|2022-05-02 03:05:50|12939.3|12937.3|12938.1|12936.1|12940.3|12938.3|12937.6|12935.6|30
1651460760000|2022-05-02 03:06:00|12938.2|12936.2|12933.6|12931.6|12938.2|12936.2|12933.4|12931.4|51
1651460770000|2022-05-02 03:06:10|12933.4|12931.4|12932.1|12930.1|12934.4|12932.4|12931.9|12929.9|37
1651460780000|2022-05-02 03:06:20|12932.2|12930.2|12933.8|12931.8|12934.7|12932.7|12932.2|12930.2|12
1651460790000|2022-05-02 03:06:30|12933.1|12931.1|12933.2|12931.2|12933.9|12931.9|12932.8|12930.8|14
1651460800000|2022-05-02 03:06:40|12933.1|12931.1|12931.8|12929.8|12933.1|12931.1|12931.2|12929.2|24
1651460810000|2022-05-02 03:06:50|12931.7|12929.7|12931.4|12929.4|12932.1|12930.1|12931.1|12929.1|16
1651460820000|2022-05-02 03:07:00|12931.6|12929.6|12933.3|12931.3|12933.3|12931.3|12931.6|12929.6|13
1651460830000|2022-05-02 03:07:10|12933.1|12931.1|12931.4|12929.4|12933.1|12931.1|12931.4|12929.4|15
1651460840000|2022-05-02 03:07:20|12931.8|12929.8|12929.9|12927.9|12931.8|12929.8|12929.7|12927.7|37
1651460850000|2022-05-02 03:07:30|12930.3|12928.3|12928.4|12926.4|12930.3|12928.3|12927.1|12925.1|44
1651460860000|2022-05-02 03:07:40|12928.6|12926.6|12928.2|12926.2|12929.6|12927.6|12927.9|12925.9|12
1651460870000|2022-05-02 03:07:50|12927.6|12925.6|12929.1|12927.1|12929.1|12927.1|12927.6|12925.6|13
1651460880000|2022-05-02 03:08:00|12928.4|12926.4|12928.4|12926.4|12929.1|12927.1|12928.3|12926.3|10
1651460890000|2022-05-02 03:08:10|12928.6|12926.6|12930.9|12928.9|12931.3|12929.3|12928.6|12926.6|17
1651460900000|2022-05-02 03:08:20|12930.8|12928.8|12930.3|12928.3|12931.1|12929.1|12930.3|12928.3|6
1651460910000|2022-05-02 03:08:30|12930.4|12928.4|12929.9|12927.9|12930.7|12928.7|12929.8|12927.8|5
1651460920000|2022-05-02 03:08:40|12930.1|12928.1|12929.1|12927.1|12930.2|12928.2|12929.1|12927.1|5
1651460930000|2022-05-02 03:08:50|12928.8|12926.8|12927.9|12925.9|12929.1|12927.1|12927.6|12925.6|12
1651460940000|2022-05-02 03:09:00|12927.8|12925.8|12930.4|12928.4|12930.4|12928.4|12927.7|12925.7|18
1651460950000|2022-05-02 03:09:10|12930.6|12928.6|12929.7|12927.7|12930.6|12928.6|12929.2|12927.2|9
1651460960000|2022-05-02 03:09:20|12929.8|12927.8|12929.2|12927.2|12929.8|12927.8|12928.2|12926.2|15
1651460970000|2022-05-02 03:09:30|12929.1|12927.1|12929.3|12927.3|12929.4|12927.4|12928.8|12926.8|6
1651460980000|2022-05-02 03:09:40|12929.1|12927.1|12929.4|12927.4|12929.4|12927.4|12928.6|12926.6|3
1651460990000|2022-05-02 03:09:50|12929.6|12927.6|12928.7|12926.7|12929.7|12927.7|12928.7|12926.7|5
1651461000000|2022-05-02 03:10:00|12928.4|12926.4|12929.6|12927.6|12930.7|12928.7|12928.4|12926.4|7
1651461010000|2022-05-02 03:10:10|12929.4|12927.4|12928.6|12926.6|12929.9|12927.9|12928.6|12926.6|9
1651461020000|2022-05-02 03:10:20|12928.7|12926.7|12928.2|12926.2|12929.1|12927.1|12928.2|12926.2|11
1651461030000|2022-05-02 03:10:30|12928.4|12926.4|12931.3|12929.3|12931.3|12929.3|12928.4|12926.4|38
1651461040000|2022-05-02 03:10:40|12930.9|12928.9|12931.1|12929.1|12931.6|12929.6|12930.3|12928.3|30
1651461050000|2022-05-02 03:10:50|12930.9|12928.9|12934.3|12932.3|12934.4|12932.4|12930.8|12928.8|40
1651461060000|2022-05-02 03:11:00|12934.4|12932.4|12935.1|12933.1|12935.9|12933.9|12934.3|12932.3|32
1651461070000|2022-05-02 03:11:10|12935.2|12933.2|12937.1|12935.1|12937.4|12935.4|12934.4|12932.4|25
1651461080000|2022-05-02 03:11:20|12936.9|12934.9|12935.8|12933.8|12937.1|12935.1|12934.8|12932.8|11
1651461090000|2022-05-02 03:11:30|12936.1|12934.1|12934.6|12932.6|12936.3|12934.3|12934.1|12932.1|11
1651461100000|2022-05-02 03:11:40|12934.7|12932.7|12934.1|12932.1|12934.9|12932.9|12934.1|12932.1|3
1651461110000|2022-05-02 03:11:50|12934.6|12932.6|12932.7|12930.7|12934.6|12932.6|12931.8|12929.8|25
1651461120000|2022-05-02 03:12:00|12932.6|12930.6|12930.9|12928.9|12932.7|12930.7|12930.8|12928.8|7
1651461130000|2022-05-02 03:12:10|12931.1|12929.1|12931.7|12929.7|12932.7|12930.7|12931.1|12929.1|8
1651461140000|2022-05-02 03:12:20|12932.8|12930.8|12933.4|12931.4|12933.4|12931.4|12932.4|12930.4|17
1651461150000|2022-05-02 03:12:30|12933.1|12931.1|12933.9|12931.9|12934.2|12932.2|12932.8|12930.8|16
1651461160000|2022-05-02 03:12:40|12933.7|12931.7|12932.6|12930.6|12933.9|12931.9|12932.3|12930.3|3
1651461170000|2022-05-02 03:12:50|12932.7|12930.7|12932.4|12930.4|12933.6|12931.6|12932.3|12930.3|4
1651461180000|2022-05-02 03:13:00|12932.6|12930.6|12934.2|12932.2|12934.2|12932.2|12932.6|12930.6|10
1651461190000|2022-05-02 03:13:10|12933.7|12931.7|12933.1|12931.1|12933.9|12931.9|12932.6|12930.6|5
1651461200000|2022-05-02 03:13:20|12933.7|12931.7|12931.9|12929.9|12933.7|12931.7|12931.9|12929.9|11
1651461210000|2022-05-02 03:13:30|12932.4|12930.4|12932.1|12930.1|12932.4|12930.4|12931.7|12929.7|2
1651461220000|2022-05-02 03:13:40|12932.2|12930.2|12932.9|12930.9|12933.3|12931.3|12932.1|12930.1|6
1651461230000|2022-05-02 03:13:50|12933.2|12931.2|12933.1|12931.1|12933.7|12931.7|12932.6|12930.6|4
1651461240000|2022-05-02 03:14:00|12932.9|12930.9|12932.6|12930.6|12933.4|12931.4|12932.6|12930.6|5
1651461250000|2022-05-02 03:14:10|12932.7|12930.7|12933.1|12931.1|12933.3|12931.3|12932.7|12930.7|3
1651461260000|2022-05-02 03:14:20|12933.3|12931.3|12934.9|12932.9|12934.9|12932.9|12932.9|12930.9|4
1651461270000|2022-05-02 03:14:30|12935.1|12933.1|12934.4|12932.4|12935.3|12933.3|12934.4|12932.4|8
1651461280000|2022-05-02 03:14:40|12934.7|12932.7|12935.2|12933.2|12935.2|12933.2|12934.3|12932.3|14
1651461290000|2022-05-02 03:14:50|12935.1|12933.1|12933.8|12931.8|12935.1|12933.1|12933.6|12931.6|10
1651461300000|2022-05-02 03:15:00|12933.7|12931.7|12933.3|12931.3|12934.6|12932.6|12933.3|12931.3|7
1651461310000|2022-05-02 03:15:10|12933.4|12931.4|12936.3|12934.3|12936.4|12934.4|12933.4|12931.4|22
1651461320000|2022-05-02 03:15:20|12936.4|12934.4|12937.4|12935.4|12938.8|12936.8|12935.7|12933.7|37
1651461330000|2022-05-02 03:15:30|12937.6|12935.6|12937.3|12935.3|12939.3|12937.3|12935.2|12933.2|24
1651461340000|2022-05-02 03:15:40|12937.4|12935.4|12935.6|12933.6|12937.4|12935.4|12935.6|12933.6|14
1651461350000|2022-05-02 03:15:50|12935.7|12933.7|12938.1|12936.1|12938.2|12936.2|12934.7|12932.7|37
1651461360000|2022-05-02 03:16:00|12937.8|12935.8|12939.9|12937.9|12940.3|12938.3|12937.8|12935.8|15
1651461370000|2022-05-02 03:16:10|12939.7|12937.7|12938.8|12936.8|12939.9|12937.9|12938.8|12936.8|5
1651461380000|2022-05-02 03:16:20|12938.9|12936.9|12939.1|12937.1|12940.2|12938.2|12938.9|12936.9|13
1651461390000|2022-05-02 03:16:30|12939.2|12937.2|12939.1|12937.1|12939.2|12937.2|12938.4|12936.4|7
1651461400000|2022-05-02 03:16:40|12939.2|12937.2|12940.2|12938.2|12940.4|12938.4|12939.2|12937.2|8
1651461410000|2022-05-02 03:16:50|12940.3|12938.3|12940.2|12938.2|12940.4|12938.4|12939.8|12937.8|5
1651461420000|2022-05-02 03:17:00|12940.3|12938.3|12940.4|12938.4|12940.6|12938.6|12939.9|12937.9|10
1651461430000|2022-05-02 03:17:10|12940.6|12938.6|12944.1|12942.1|12944.4|12942.4|12940.6|12938.6|53
1651461440000|2022-05-02 03:17:20|12944.2|12942.2|12945.4|12943.4|12945.8|12943.8|12944.2|12942.2|19
1651461450000|2022-05-02 03:17:30|12945.6|12943.6|12945.7|12943.7|12946.4|12944.4|12945.2|12943.2|24
1651461460000|2022-05-02 03:17:40|12945.4|12943.4|12945.7|12943.7|12946.2|12944.2|12945.4|12943.4|16
1651461470000|2022-05-02 03:17:50|12945.8|12943.8|12942.9|12940.9|12946.3|12944.3|12942.9|12940.9|22
1651461480000|2022-05-02 03:18:00|12943.2|12941.2|12944.4|12942.4|12944.4|12942.4|12943.1|12941.1|12
1651461490000|2022-05-02 03:18:10|12944.3|12942.3|12945.2|12943.2|12945.2|12943.2|12944.2|12942.2|20
1651461500000|2022-05-02 03:18:20|12945.3|12943.3|12947.9|12945.9|12951.1|12949.1|12945.2|12943.2|82
1651461510000|2022-05-02 03:18:30|12948.1|12946.1|12950.6|12948.6|12950.7|12948.7|12947.8|12945.8|37
1651461520000|2022-05-02 03:18:40|12950.9|12948.9|12948.7|12946.7|12951.1|12949.1|12948.7|12946.7|11
1651461530000|2022-05-02 03:18:50|12948.4|12946.4|12947.8|12945.8|12948.7|12946.7|12947.4|12945.4|15
1651461540000|2022-05-02 03:19:00|12947.7|12945.7|12944.6|12942.6|12947.8|12945.8|12944.6|12942.6|31
1651461550000|2022-05-02 03:19:10|12944.8|12942.8|12942.7|12940.7|12944.8|12942.8|12941.9|12939.9|32
1651461560000|2022-05-02 03:19:20|12942.9|12940.9|12942.3|12940.3|12942.9|12940.9|12941.8|12939.8|13
1651461570000|2022-05-02 03:19:30|12942.4|12940.4|12941.4|12939.4|12943.1|12941.1|12941.3|12939.3|16
1651461580000|2022-05-02 03:19:40|12941.7|12939.7|12941.7|12939.7|12942.8|12940.8|12941.6|12939.6|11
1651461590000|2022-05-02 03:19:50|12941.6|12939.6|12943.2|12941.2|12943.7|12941.7|12941.4|12939.4|10
1651461600000|2022-05-02 03:20:00|12943.1|12941.1|12943.4|12941.4|12943.4|12941.4|12941.8|12939.8|20
1651461610000|2022-05-02 03:20:10|12943.6|12941.6|12941.6|12939.6|12944.4|12942.4|12941.6|12939.6|20
1651461620000|2022-05-02 03:20:20|12941.7|12939.7|12942.9|12940.9|12943.3|12941.3|12941.4|12939.4|9
1651461630000|2022-05-02 03:20:30|12943.1|12941.1|12942.9|12940.9|12943.4|12941.4|12942.2|12940.2|9
1651461640000|2022-05-02 03:20:40|12943.1|12941.1|12944.2|12942.2|12944.4|12942.4|12943.1|12941.1|11
1651461650000|2022-05-02 03:20:50|12944.3|12942.3|12945.6|12943.6|12945.7|12943.7|12944.3|12942.3|12
1651461660000|2022-05-02 03:21:00|12945.2|12943.2|12945.2|12943.2|12945.3|12943.3|12944.8|12942.8|11
1651461670000|2022-05-02 03:21:10|12945.1|12943.1|12943.9|12941.9|12945.1|12943.1|12943.9|12941.9|7
1651461680000|2022-05-02 03:21:20|12944.1|12942.1|12944.4|12942.4|12944.6|12942.6|12943.9|12941.9|1
1651461690000|2022-05-02 03:21:30|12944.6|12942.6|12944.1|12942.1|12944.8|12942.8|12944.1|12942.1|4
1651461700000|2022-05-02 03:21:40|12944.2|12942.2|12946.9|12944.9|12947.2|12945.2|12944.2|12942.2|26
1651461710000|2022-05-02 03:21:50|12947.1|12945.1|12948.8|12946.8|12948.8|12946.8|12947.1|12945.1|31
1651461720000|2022-05-02 03:22:00|12948.9|12946.9|12947.9|12945.9|12950.3|12948.3|12947.8|12945.8|44
1651461730000|2022-05-02 03:22:10|12948.2|12946.2|12946.2|12944.2|12948.7|12946.7|12946.2|12944.2|15
1651461740000|2022-05-02 03:22:20|12946.3|12944.3|12945.8|12943.8|12946.9|12944.9|12945.8|12943.8|8
1651461750000|2022-05-02 03:22:30|12945.9|12943.9|12946.8|12944.8|12947.7|12945.7|12945.9|12943.9|8
1651461760000|2022-05-02 03:22:40|12946.9|12944.9|12945.9|12943.9|12947.1|12945.1|12945.9|12943.9|10
1651461770000|2022-05-02 03:22:50|12945.8|12943.8|12946.2|12944.2|12946.2|12944.2|12945.8|12943.8|2
1651461780000|2022-05-02 03:23:00|12946.4|12944.4|12946.2|12944.2|12946.7|12944.7|12945.7|12943.7|10
1651461790000|2022-05-02 03:23:10|12946.1|12944.1|12943.8|12941.8|12946.1|12944.1|12943.7|12941.7|28
1651461800000|2022-05-02 03:23:20|12943.7|12941.7|12942.9|12940.9|12944.1|12942.1|12942.9|12940.9|6
1651461810000|2022-05-02 03:23:30|12942.8|12940.8|12941.4|12939.4|12943.3|12941.3|12941.4|12939.4|21
1651461820000|2022-05-02 03:23:40|12941.3|12939.3|12941.4|12939.4|12942.1|12940.1|12941.3|12939.3|12
1651461830000|2022-05-02 03:23:50|12941.3|12939.3|12942.1|12940.1|12942.7|12940.7|12941.3|12939.3|14
1651461840000|2022-05-02 03:24:00|12941.8|12939.8|12943.9|12941.9|12943.9|12941.9|12941.7|12939.7|12
1651461850000|2022-05-02 03:24:10|12944.1|12942.1|12943.8|12941.8|12945.2|12943.2|12943.8|12941.8|24
1651461860000|2022-05-02 03:24:20|12943.7|12941.7|12940.4|12938.4|12943.9|12941.9|12940.2|12938.2|13
1651461870000|2022-05-02 03:24:30|12940.6|12938.6|12940.6|12938.6|12941.6|12939.6|12940.2|12938.2|11
1651461880000|2022-05-02 03:24:40|12940.4|12938.4|12939.9|12937.9|12940.6|12938.6|12939.7|12937.7|11
1651461890000|2022-05-02 03:24:50|12939.8|12937.8|12939.6|12937.6|12939.9|12937.9|12939.3|12937.3|10
1651461900000|2022-05-02 03:25:00|12939.7|12937.7|12941.1|12939.1|12942.3|12940.3|12939.3|12937.3|28
1651461910000|2022-05-02 03:25:10|12940.9|12938.9|12941.1|12939.1|12941.6|12939.6|12940.9|12938.9|3
1651461920000|2022-05-02 03:25:20|12941.2|12939.2|12941.3|12939.3|12941.9|12939.9|12941.1|12939.1|11
1651461930000|2022-05-02 03:25:30|12941.4|12939.4|12941.1|12939.1|12941.8|12939.8|12940.7|12938.7|9
1651461940000|2022-05-02 03:25:40|12941.2|12939.2|12940.8|12938.8|12941.3|12939.3|12940.7|12938.7|8
1651461950000|2022-05-02 03:25:50|12940.9|12938.9|12941.2|12939.2|12941.8|12939.8|12940.9|12938.9|6
1651461960000|2022-05-02 03:26:00|12941.1|12939.1|12941.1|12939.1|12941.2|12939.2|12941.1|12939.1|0
1651461970000|2022-05-02 03:26:10|12940.9|12938.9|12941.2|12939.2|12941.3|12939.3|12940.9|12938.9|8
1651461980000|2022-05-02 03:26:20|12941.1|12939.1|12941.8|12939.8|12943.1|12941.1|12941.1|12939.1|17
1651461990000|2022-05-02 03:26:30|12941.9|12939.9|12942.6|12940.6|12942.9|12940.9|12941.8|12939.8|2
1651462000000|2022-05-02 03:26:40|12942.7|12940.7|12943.8|12941.8|12943.8|12941.8|12941.7|12939.7|13
1651462010000|2022-05-02 03:26:50|12943.7|12941.7|12943.8|12941.8|12944.1|12942.1|12943.4|12941.4|3
1651462020000|2022-05-02 03:27:00|12943.7|12941.7|12943.9|12941.9|12944.6|12942.6|12943.7|12941.7|5
1651462030000|2022-05-02 03:27:10|12944.1|12942.1|12942.3|12940.3|12944.1|12942.1|12942.3|12940.3|10
1651462040000|2022-05-02 03:27:20|12942.4|12940.4|12941.1|12939.1|12942.9|12940.9|12940.4|12938.4|17
1651462050000|2022-05-02 03:27:30|12940.9|12938.9|12939.9|12937.9|12941.2|12939.2|12939.9|12937.9|9
1651462060000|2022-05-02 03:27:40|12940.1|12938.1|12944.2|12942.2|12945.2|12943.2|12940.1|12938.1|78
1651462070000|2022-05-02 03:27:50|12944.1|12942.1|12943.8|12941.8|12944.4|12942.4|12942.6|12940.6|16
1651462080000|2022-05-02 03:28:00|12943.9|12941.9|12944.2|12942.2|12944.4|12942.4|12943.1|12941.1|8
1651462090000|2022-05-02 03:28:10|12944.3|12942.3|12943.9|12941.9|12944.4|12942.4|12943.8|12941.8|1
1651462100000|2022-05-02 03:28:20|12944.1|12942.1|12943.7|12941.7|12944.4|12942.4|12943.3|12941.3|2
1651462110000|2022-05-02 03:28:30|12943.6|12941.6|12942.3|12940.3|12943.7|12941.7|12942.3|12940.3|1
1651462120000|2022-05-02 03:28:40|12942.2|12940.2|12941.8|12939.8|12942.7|12940.7|12940.8|12938.8|21
1651462130000|2022-05-02 03:28:50|12942.4|12940.4|12941.4|12939.4|12942.6|12940.6|12941.3|12939.3|5
1651462140000|2022-05-02 03:29:00|12941.6|12939.6|12940.9|12938.9|12942.1|12940.1|12940.9|12938.9|11
1651462150000|2022-05-02 03:29:10|12941.1|12939.1|12941.2|12939.2|12941.2|12939.2|12940.9|12938.9|3
1651462160000|2022-05-02 03:29:20|12941.3|12939.3|12941.9|12939.9|12942.3|12940.3|12941.1|12939.1|5
1651462170000|2022-05-02 03:29:30|12942.1|12940.1|12941.9|12939.9|12942.3|12940.3|12941.8|12939.8|0
1651462180000|2022-05-02 03:29:40|12942.2|12940.2|12942.6|12940.6|12942.8|12940.8|12941.6|12939.6|5
1651462190000|2022-05-02 03:29:50|12942.8|12940.8|12943.4|12941.4|12943.6|12941.6|12942.4|12940.4|3
1651462200000|2022-05-02 03:30:00|12943.7|12941.7|12943.2|12941.2|12944.4|12942.4|12942.8|12940.8|6
1651462210000|2022-05-02 03:30:10|12943.3|12941.3|12943.6|12941.6|12943.7|12941.7|12943.3|12941.3|2
1651462220000|2022-05-02 03:30:20|12943.7|12941.7|12942.7|12940.7|12943.8|12941.8|12941.9|12939.9|8
1651462230000|2022-05-02 03:30:30|12942.6|12940.6|12943.3|12941.3|12943.4|12941.4|12942.2|12940.2|5
1651462240000|2022-05-02 03:30:40|12943.4|12941.4|12944.9|12942.9|12945.8|12943.8|12943.3|12941.3|39
1651462250000|2022-05-02 03:30:50|12945.1|12943.1|12946.6|12944.6|12946.6|12944.6|12945.1|12943.1|6
1651462260000|2022-05-02 03:31:00|12946.7|12944.7|12947.4|12945.4|12947.8|12945.8|12946.2|12944.2|16
1651462270000|2022-05-02 03:31:10|12947.8|12945.8|12957.6|12955.6|12958.8|12956.8|12947.8|12945.8|159
1651462280000|2022-05-02 03:31:20|12957.7|12955.7|12954.7|12952.7|12958.6|12956.6|12953.7|12951.7|58
1651462290000|2022-05-02 03:31:30|12954.8|12952.8|12959.8|12957.8|12960.2|12958.2|12954.8|12952.8|69
1651462300000|2022-05-02 03:31:40|12959.9|12957.9|12960.3|12958.3|12960.4|12958.4|12957.8|12955.8|58
1651462310000|2022-05-02 03:31:50|12960.2|12958.2|12959.6|12957.6|12960.6|12958.6|12959.2|12957.2|35
1651462320000|2022-05-02 03:32:00|12959.7|12957.7|12957.1|12955.1|12959.9|12957.9|12956.6|12954.6|31
1651462330000|2022-05-02 03:32:10|12957.6|12955.6|12956.3|12954.3|12957.6|12955.6|12955.3|12953.3|26
1651462340000|2022-05-02 03:32:20|12956.2|12954.2|12953.2|12951.2|12956.2|12954.2|12953.2|12951.2|26
1651462350000|2022-05-02 03:32:30|12953.1|12951.1|12954.8|12952.8|12955.4|12953.4|12953.1|12951.1|2
1651462360000|2022-05-02 03:32:40|12954.9|12952.9|12954.9|12952.9|12955.3|12953.3|12954.1|12952.1|7
1651462370000|2022-05-02 03:32:50|12954.8|12952.8|12955.4|12953.4|12955.6|12953.6|12954.6|12952.6|10
1651462380000|2022-05-02 03:33:00|12955.3|12953.3|12954.8|12952.8|12955.3|12953.3|12953.9|12951.9|9
1651462390000|2022-05-02 03:33:10|12954.7|12952.7|12953.6|12951.6|12954.7|12952.7|12952.8|12950.8|22
1651462400000|2022-05-02 03:33:20|12953.7|12951.7|12954.4|12952.4|12954.4|12952.4|12953.1|12951.1|3
1651462410000|2022-05-02 03:33:30|12954.9|12952.9|12955.6|12953.6|12955.7|12953.7|12954.4|12952.4|9
1651462420000|2022-05-02 03:33:40|12955.7|12953.7|12953.9|12951.9|12955.7|12953.7|12953.8|12951.8|6
1651462430000|2022-05-02 03:33:50|12953.8|12951.8|12955.3|12953.3|12955.3|12953.3|12953.4|12951.4|12
1651462440000|2022-05-02 03:34:00|12955.4|12953.4|12953.8|12951.8|12955.7|12953.7|12953.8|12951.8|15
1651462450000|2022-05-02 03:34:10|12953.7|12951.7|12954.2|12952.2|12954.8|12952.8|12952.8|12950.8|13
1651462460000|2022-05-02 03:34:20|12954.1|12952.1|12953.8|12951.8|12954.7|12952.7|12953.6|12951.6|10
1651462470000|2022-05-02 03:34:30|12953.9|12951.9|12953.8|12951.8|12954.3|12952.3|12953.4|12951.4|8
1651462480000|2022-05-02 03:34:40|12953.7|12951.7|12954.7|12952.7|12957.1|12955.1|12953.6|12951.6|68
1651462490000|2022-05-02 03:34:50|12954.6|12952.6|12954.4|12952.4|12955.2|12953.2|12954.3|12952.3|4
1651462500000|2022-05-02 03:35:00|12953.4|12951.4|12950.8|12948.8|12953.4|12951.4|12950.8|12948.8|36
1651462510000|2022-05-02 03:35:10|12951.4|12949.4|12951.8|12949.8|12952.4|12950.4|12951.2|12949.2|12
1651462520000|2022-05-02 03:35:20|12951.9|12949.9|12953.3|12951.3|12954.8|12952.8|12951.8|12949.8|22
1651462530000|2022-05-02 03:35:30|12953.7|12951.7|12954.1|12952.1|12954.2|12952.2|12953.1|12951.1|2
1651462540000|2022-05-02 03:35:40|12954.2|12952.2|12955.3|12953.3|12955.3|12953.3|12954.1|12952.1|2
1651462550000|2022-05-02 03:35:50|12955.7|12953.7|12956.4|12954.4|12956.4|12954.4|12955.4|12953.4|5
1651462560000|2022-05-02 03:36:00|12956.2|12954.2|12954.7|12952.7|12956.4|12954.4|12953.8|12951.8|15
1651462570000|2022-05-02 03:36:10|12954.8|12952.8|12954.9|12952.9|12954.9|12952.9|12954.4|12952.4|6
1651462580000|2022-05-02 03:36:20|12955.1|12953.1|12954.7|12952.7|12955.1|12953.1|12954.4|12952.4|6
1651462590000|2022-05-02 03:36:30|12954.6|12952.6|12954.4|12952.4|12954.8|12952.8|12953.8|12951.8|16
1651462600000|2022-05-02 03:36:40|12954.6|12952.6|12954.8|12952.8|12955.7|12953.7|12954.4|12952.4|16
1651462610000|2022-05-02 03:36:50|12954.7|12952.7|12955.4|12953.4|12955.4|12953.4|12954.7|12952.7|6
1651462620000|2022-05-02 03:37:00|12955.6|12953.6|12955.3|12953.3|12955.6|12953.6|12954.4|12952.4|9
1651462630000|2022-05-02 03:37:10|12955.4|12953.4|12958.7|12956.7|12958.8|12956.8|12955.4|12953.4|27
1651462640000|2022-05-02 03:37:20|12958.8|12956.8|12959.4|12957.4|12959.4|12957.4|12958.3|12956.3|18
1651462650000|2022-05-02 03:37:30|12959.2|12957.2|12957.9|12955.9|12959.2|12957.2|12957.4|12955.4|21
1651462660000|2022-05-02 03:37:40|12958.3|12956.3|12959.6|12957.6|12959.7|12957.7|12958.1|12956.1|14
1651462670000|2022-05-02 03:37:50|12959.9|12957.9|12959.7|12957.7|12960.1|12958.1|12959.3|12957.3|25
1651462680000|2022-05-02 03:38:00|12959.8|12957.8|12959.9|12957.9|12960.3|12958.3|12959.7|12957.7|15
1651462690000|2022-05-02 03:38:10|12959.2|12957.2|12964.6|12962.6|12965.3|12963.3|12958.6|12956.6|171
1651462700000|2022-05-02 03:38:20|12964.7|12962.7|12965.3|12963.3|12966.7|12964.7|12964.6|12962.6|23
1651462710000|2022-05-02 03:38:30|12965.4|12963.4|12969.7|12967.7|12969.8|12967.8|12965.1|12963.1|117
1651462720000|2022-05-02 03:38:40|12969.2|12967.2|12969.3|12967.3|12971.1|12969.1|12968.8|12966.8|29
1651462730000|2022-05-02 03:38:50|12969.1|12967.1|12963.8|12961.8|12969.1|12967.1|12963.8|12961.8|80
1651462740000|2022-05-02 03:39:00|12964.3|12962.3|12964.7|12962.7|12965.3|12963.3|12963.6|12961.6|22
1651462750000|2022-05-02 03:39:10|12964.8|12962.8|12967.9|12965.9|12968.4|12966.4|12964.8|12962.8|21
1651462760000|2022-05-02 03:39:20|12968.1|12966.1|12966.3|12964.3|12968.1|12966.1|12966.3|12964.3|8
1651462770000|2022-05-02 03:39:30|12966.4|12964.4|12965.2|12963.2|12966.6|12964.6|12965.2|12963.2|9
1651462780000|2022-05-02 03:39:40|12965.3|12963.3|12967.2|12965.2|12967.3|12965.3|12965.1|12963.1|20
1651462790000|2022-05-02 03:39:50|12967.3|12965.3|12965.9|12963.9|12967.4|12965.4|12965.8|12963.8|5
1651462800000|2022-05-02 03:40:00|12966.1|12964.1|12964.6|12962.6|12966.1|12964.1|12964.4|12962.4|17
1651462810000|2022-05-02 03:40:10|12964.7|12962.7|12963.7|12961.7|12965.6|12963.6|12962.2|12960.2|38
1651462820000|2022-05-02 03:40:20|12963.8|12961.8|12963.2|12961.2|12964.8|12962.8|12963.2|12961.2|8
1651462830000|2022-05-02 03:40:30|12963.4|12961.4|12961.9|12959.9|12963.4|12961.4|12961.2|12959.2|48
1651462840000|2022-05-02 03:40:40|12962.1|12960.1|12962.9|12960.9|12963.3|12961.3|12961.1|12959.1|21
1651462850000|2022-05-02 03:40:50|12962.8|12960.8|12962.8|12960.8|12962.9|12960.9|12962.8|12960.8|1
1651462860000|2022-05-02 03:41:00|12962.7|12960.7|12963.4|12961.4|12963.4|12961.4|12962.4|12960.4|9
1651462870000|2022-05-02 03:41:10|12963.6|12961.6|12963.9|12961.9|12964.4|12962.4|12963.6|12961.6|11
1651462880000|2022-05-02 03:41:20|12963.8|12961.8|12963.4|12961.4|12964.2|12962.2|12963.2|12961.2|9
1651462890000|2022-05-02 03:41:30|12963.6|12961.6|12963.7|12961.7|12963.7|12961.7|12963.2|12961.2|6
1651462900000|2022-05-02 03:41:40|12963.6|12961.6|12963.6|12961.6|12963.8|12961.8|12962.8|12960.8|5
1651462910000|2022-05-02 03:41:50|12963.1|12961.1|12961.8|12959.8|12963.4|12961.4|12961.8|12959.8|24
1651462920000|2022-05-02 03:42:00|12961.9|12959.9|12961.3|12959.3|12962.6|12960.6|12961.2|12959.2|12
1651462930000|2022-05-02 03:42:10|12961.4|12959.4|12961.3|12959.3|12962.2|12960.2|12961.1|12959.1|12
1651462940000|2022-05-02 03:42:20|12961.4|12959.4|12961.1|12959.1|12961.4|12959.4|12960.8|12958.8|3
1651462950000|2022-05-02 03:42:30|12960.9|12958.9|12960.3|12958.3|12961.8|12959.8|12960.1|12958.1|8
1651462960000|2022-05-02 03:42:40|12960.2|12958.2|12959.2|12957.2|12960.4|12958.4|12959.1|12957.1|20
1651462970000|2022-05-02 03:42:50|12959.3|12957.3|12958.4|12956.4|12959.3|12957.3|12958.3|12956.3|10
1651462980000|2022-05-02 03:43:00|12958.9|12956.9|12959.9|12957.9|12960.2|12958.2|12958.8|12956.8|17
1651462990000|2022-05-02 03:43:10|12960.1|12958.1|12957.6|12955.6|12960.7|12958.7|12957.6|12955.6|18
1651463000000|2022-05-02 03:43:20|12957.4|12955.4|12957.4|12955.4|12957.9|12955.9|12957.3|12955.3|3
1651463010000|2022-05-02 03:43:30|12957.6|12955.6|12955.4|12953.4|12957.6|12955.6|12954.7|12952.7|41
1651463020000|2022-05-02 03:43:40|12955.1|12953.1|12955.6|12953.6|12956.8|12954.8|12955.1|12953.1|14
1651463030000|2022-05-02 03:43:50|12955.7|12953.7|12957.3|12955.3|12957.4|12955.4|12955.6|12953.6|19
1651463040000|2022-05-02 03:44:00|12957.4|12955.4|12956.7|12954.7|12958.6|12956.6|12956.6|12954.6|20
1651463050000|2022-05-02 03:44:10|12956.3|12954.3|12955.2|12953.2|12956.6|12954.6|12954.8|12952.8|55
1651463060000|2022-05-02 03:44:20|12955.1|12953.1|12955.4|12953.4|12955.8|12953.8|12955.1|12953.1|7
1651463070000|2022-05-02 03:44:30|12955.6|12953.6|12954.7|12952.7|12955.6|12953.6|12954.7|12952.7|8
1651463080000|2022-05-02 03:44:40|12954.8|12952.8|12954.6|12952.6|12955.1|12953.1|12953.7|12951.7|21
1651463090000|2022-05-02 03:44:50|12954.7|12952.7|12955.9|12953.9|12956.1|12954.1|12954.7|12952.7|2
1651463100000|2022-05-02 03:45:00|12956.4|12954.4|12954.6|12952.6|12956.9|12954.9|12954.4|12952.4|19
1651463110000|2022-05-02 03:45:10|12954.7|12952.7|12954.4|12952.4|12954.8|12952.8|12954.3|12952.3|5
1651463120000|2022-05-02 03:45:20|12954.6|12952.6|12954.2|12952.2|12954.7|12952.7|12954.2|12952.2|4
1651463130000|2022-05-02 03:45:30|12954.8|12952.8|12954.9|12952.9|12955.3|12953.3|12954.7|12952.7|10
1651463140000|2022-05-02 03:45:40|12955.2|12953.2|12955.4|12953.4|12955.6|12953.6|12955.1|12953.1|4
1651463150000|2022-05-02 03:45:50|12955.6|12953.6|12955.8|12953.8|12956.1|12954.1|12954.7|12952.7|22
1651463160000|2022-05-02 03:46:00|12955.9|12953.9|12956.6|12954.6|12956.6|12954.6|12955.4|12953.4|4
1651463170000|2022-05-02 03:46:10|12956.9|12954.9|12958.2|12956.2|12958.2|12956.2|12956.4|12954.4|19
1651463180000|2022-05-02 03:46:20|12958.1|12956.1|12958.6|12956.6|12959.4|12957.4|12957.7|12955.7|28
1651463190000|2022-05-02 03:46:30|12958.9|12956.9|12959.3|12957.3|12959.7|12957.7|12958.9|12956.9|12
1651463200000|2022-05-02 03:46:40|12959.6|12957.6|12958.7|12956.7|12959.6|12957.6|12957.7|12955.7|7
1651463210000|2022-05-02 03:46:50|12958.6|12956.6|12958.6|12956.6|12958.7|12956.7|12958.3|12956.3|1
1651463220000|2022-05-02 03:47:00|12958.7|12956.7|12958.1|12956.1|12959.3|12957.3|12958.1|12956.1|4
1651463230000|2022-05-02 03:47:10|12958.8|12956.8|12957.1|12955.1|12958.9|12956.9|12957.1|12955.1|21
1651463240000|2022-05-02 03:47:20|12957.2|12955.2|12956.2|12954.2|12957.2|12955.2|12956.1|12954.1|8
1651463250000|2022-05-02 03:47:30|12956.3|12954.3|12955.6|12953.6|12956.4|12954.4|12955.6|12953.6|3
1651463260000|2022-05-02 03:47:40|12955.7|12953.7|12955.3|12953.3|12955.7|12953.7|12955.3|12953.3|20
1651463270000|2022-05-02 03:47:50|12955.4|12953.4|12955.6|12953.6|12955.8|12953.8|12955.3|12953.3|5
1651463280000|2022-05-02 03:48:00|12955.4|12953.4|12954.3|12952.3|12955.4|12953.4|12954.3|12952.3|9
1651463290000|2022-05-02 03:48:10|12954.4|12952.4|12954.4|12952.4|12954.9|12952.9|12953.9|12951.9|14
1651463300000|2022-05-02 03:48:20|12954.6|12952.6|12954.4|12952.4|12955.4|12953.4|12954.4|12952.4|5
1651463310000|2022-05-02 03:48:30|12954.6|12952.6|12953.6|12951.6|12954.7|12952.7|12953.6|12951.6|19
1651463320000|2022-05-02 03:48:40|12953.7|12951.7|12952.9|12950.9|12953.8|12951.8|12952.9|12950.9|10
1651463330000|2022-05-02 03:48:50|12952.8|12950.8|12951.9|12949.9|12953.3|12951.3|12951.9|12949.9|16
1651463340000|2022-05-02 03:49:00|12952.6|12950.6|12951.9|12949.9|12952.6|12950.6|12951.7|12949.7|22
1651463350000|2022-05-02 03:49:10|12952.1|12950.1|12951.7|12949.7|12952.2|12950.2|12951.7|12949.7|1
1651463360000|2022-05-02 03:49:20|12951.9|12949.9|12952.1|12950.1|12952.2|12950.2|12951.7|12949.7|2
1651463370000|2022-05-02 03:49:30|12951.9|12949.9|12954.8|12952.8|12954.8|12952.8|12951.9|12949.9|27
1651463380000|2022-05-02 03:49:40|12953.9|12951.9|12953.3|12951.3|12953.9|12951.9|12952.3|12950.3|20
1651463390000|2022-05-02 03:49:50|12953.6|12951.6|12954.1|12952.1|12954.1|12952.1|12953.6|12951.6|1
1651463400000|2022-05-02 03:50:00|12954.4|12952.4|12953.6|12951.6|12954.7|12952.7|12953.6|12951.6|5
1651463410000|2022-05-02 03:50:10|12953.8|12951.8|12954.6|12952.6|12954.6|12952.6|12953.6|12951.6|5
1651463420000|2022-05-02 03:50:20|12954.4|12952.4|12953.1|12951.1|12954.6|12952.6|12952.9|12950.9|6
1651463430000|2022-05-02 03:50:30|12952.9|12950.9|12953.4|12951.4|12953.4|12951.4|12952.7|12950.7|11
1651463440000|2022-05-02 03:50:40|12953.6|12951.6|12954.6|12952.6|12954.6|12952.6|12953.4|12951.4|18
1651463450000|2022-05-02 03:50:50|12954.7|12952.7|12960.8|12958.8|12960.9|12958.9|12954.7|12952.7|88
1651463460000|2022-05-02 03:51:00|12960.9|12958.9|12959.1|12957.1|12962.3|12960.3|12959.1|12957.1|43
1651463470000|2022-05-02 03:51:10|12959.2|12957.2|12959.9|12957.9|12959.9|12957.9|12958.6|12956.6|11
1651463480000|2022-05-02 03:51:20|12960.2|12958.2|12955.6|12953.6|12960.3|12958.3|12955.3|12953.3|13
1651463490000|2022-05-02 03:51:30|12955.7|12953.7|12955.7|12953.7|12956.2|12954.2|12954.7|12952.7|13
1651463500000|2022-05-02 03:51:40|12955.8|12953.8|12955.8|12953.8|12955.9|12953.9|12955.4|12953.4|2
1651463510000|2022-05-02 03:51:50|12955.9|12953.9|12956.7|12954.7|12956.7|12954.7|12955.7|12953.7|1
1651463520000|2022-05-02 03:52:00|12956.9|12954.9|12955.7|12953.7|12957.1|12955.1|12955.7|12953.7|8
1651463530000|2022-05-02 03:52:10|12955.8|12953.8|12955.2|12953.2|12956.1|12954.1|12954.7|12952.7|11
1651463540000|2022-05-02 03:52:20|12955.3|12953.3|12954.2|12952.2|12955.3|12953.3|12953.8|12951.8|7
1651463550000|2022-05-02 03:52:30|12954.1|12952.1|12952.9|12950.9|12954.2|12952.2|12952.6|12950.6|8
1651463560000|2022-05-02 03:52:40|12953.1|12951.1|12952.8|12950.8|12953.7|12951.7|12952.8|12950.8|7
1651463570000|2022-05-02 03:52:50|12952.9|12950.9|12953.2|12951.2|12953.2|12951.2|12952.8|12950.8|4
1651463580000|2022-05-02 03:53:00|12953.3|12951.3|12953.2|12951.2|12953.8|12951.8|12953.1|12951.1|4
1651463590000|2022-05-02 03:53:10|12953.3|12951.3|12952.9|12950.9|12953.4|12951.4|12952.6|12950.6|3
1651463600000|2022-05-02 03:53:20|12953.2|12951.2|12953.4|12951.4|12953.4|12951.4|12952.7|12950.7|6
1651463610000|2022-05-02 03:53:30|12953.6|12951.6|12953.4|12951.4|12953.8|12951.8|12953.1|12951.1|2
1651463620000|2022-05-02 03:53:40|12953.2|12951.2|12953.7|12951.7|12954.1|12952.1|12953.2|12951.2|3
1651463630000|2022-05-02 03:53:50|12953.6|12951.6|12952.1|12950.1|12953.8|12951.8|12951.7|12949.7|20
1651463640000|2022-05-02 03:54:00|12952.2|12950.2|12952.3|12950.3|12952.7|12950.7|12952.2|12950.2|9
1651463650000|2022-05-02 03:54:10|12952.4|12950.4|12950.9|12948.9|12952.4|12950.4|12950.8|12948.8|10
1651463660000|2022-05-02 03:54:20|12951.2|12949.2|12951.2|12949.2|12951.6|12949.6|12950.9|12948.9|6
1651463670000|2022-05-02 03:54:30|12951.1|12949.1|12950.6|12948.6|12951.7|12949.7|12950.4|12948.4|29
1651463680000|2022-05-02 03:54:40|12950.7|12948.7|12951.3|12949.3|12951.8|12949.8|12950.6|12948.6|27
1651463690000|2022-05-02 03:54:50|12951.4|12949.4|12951.3|12949.3|12952.2|12950.2|12951.1|12949.1|3
1651463700000|2022-05-02 03:55:00|12951.9|12949.9|12952.1|12950.1|12952.2|12950.2|12951.7|12949.7|4
1651463710000|2022-05-02 03:55:10|12952.2|12950.2|12952.1|12950.1|12952.2|12950.2|12951.4|12949.4|7
1651463720000|2022-05-02 03:55:20|12952.4|12950.4|12952.2|12950.2|12952.9|12950.9|12951.9|12949.9|25
1651463730000|2022-05-02 03:55:30|12952.3|12950.3|12952.3|12950.3|12952.4|12950.4|12951.9|12949.9|6
1651463740000|2022-05-02 03:55:40|12952.2|12950.2|12952.3|12950.3|12952.8|12950.8|12952.2|12950.2|3
1651463750000|2022-05-02 03:55:50|12952.4|12950.4|12952.9|12950.9|12954.4|12952.4|12952.3|12950.3|15
1651463760000|2022-05-02 03:56:00|12952.8|12950.8|12953.6|12951.6|12953.7|12951.7|12952.4|12950.4|17
1651463770000|2022-05-02 03:56:10|12953.4|12951.4|12953.9|12951.9|12954.1|12952.1|12953.4|12951.4|0
1651463780000|2022-05-02 03:56:20|12954.1|12952.1|12954.2|12952.2|12954.4|12952.4|12954.1|12952.1|2
1651463790000|2022-05-02 03:56:30|12954.3|12952.3|12954.6|12952.6|12954.7|12952.7|12954.2|12952.2|4
1651463800000|2022-05-02 03:56:40|12954.8|12952.8|12955.6|12953.6|12955.6|12953.6|12954.8|12952.8|6
1651463810000|2022-05-02 03:56:50|12955.7|12953.7|12955.7|12953.7|12956.2|12954.2|12955.4|12953.4|8
1651463820000|2022-05-02 03:57:00|12955.8|12953.8|12954.2|12952.2|12955.8|12953.8|12954.1|12952.1|9
1651463830000|2022-05-02 03:57:10|12953.2|12951.2|12952.7|12950.7|12953.7|12951.7|12952.7|12950.7|6
1651463840000|2022-05-02 03:57:20|12952.8|12950.8|12952.2|12950.2|12953.2|12951.2|12951.6|12949.6|11
1651463850000|2022-05-02 03:57:30|12952.1|12950.1|12951.9|12949.9|12952.4|12950.4|12951.7|12949.7|7
1651463860000|2022-05-02 03:57:40|12952.2|12950.2|12951.2|12949.2|12952.3|12950.3|12951.2|12949.2|12
1651463870000|2022-05-02 03:57:50|12951.3|12949.3|12950.8|12948.8|12951.6|12949.6|12950.7|12948.7|4
1651463880000|2022-05-02 03:58:00|12950.7|12948.7|12950.7|12948.7|12950.8|12948.8|12949.7|12947.7|12
1651463890000|2022-05-02 03:58:10|12950.8|12948.8|12951.4|12949.4|12951.9|12949.9|12950.8|12948.8|13
1651463900000|2022-05-02 03:58:20|12951.6|12949.6|12952.7|12950.7|12953.3|12951.3|12951.3|12949.3|6
1651463910000|2022-05-02 03:58:30|12952.8|12950.8|12951.9|12949.9|12953.1|12951.1|12951.3|12949.3|10
1651463920000|2022-05-02 03:58:40|12951.8|12949.8|12950.8|12948.8|12952.4|12950.4|12950.8|12948.8|8
1651463930000|2022-05-02 03:58:50|12950.7|12948.7|12950.3|12948.3|12950.7|12948.7|12949.9|12947.9|4
1651463940000|2022-05-02 03:59:00|12950.2|12948.2|12949.3|12947.3|12950.7|12948.7|12949.3|12947.3|14
1651463950000|2022-05-02 03:59:10|12949.4|12947.4|12949.4|12947.4|12950.1|12948.1|12949.3|12947.3|2
1651463960000|2022-05-02 03:59:20|12948.8|12946.8|12950.2|12948.2|12950.6|12948.6|12948.6|12946.6|20
1651463970000|2022-05-02 03:59:30|12950.3|12948.3|12948.4|12946.4|12950.9|12948.9|12948.3|12946.3|15
1651463980000|2022-05-02 03:59:40|12948.6|12946.6|12949.2|12947.2|12949.4|12947.4|12948.6|12946.6|2
1651463990000|2022-05-02 03:59:50|12949.3|12947.3|12948.1|12946.1|12949.4|12947.4|12948.1|12946.1|26
1651464000000|2022-05-02 04:00:00|12948.3|12946.3|12948.4|12946.4|12948.9|12946.9|12947.8|12945.8|19
1651464010000|2022-05-02 04:00:10|12949.1|12947.1|12949.1|12947.1|12949.7|12947.7|12948.8|12946.8|9
1651464020000|2022-05-02 04:00:20|12949.2|12947.2|12950.1|12948.1|12951.4|12949.4|12949.1|12947.1|12
1651464030000|2022-05-02 04:00:30|12950.6|12948.6|12951.3|12949.3|12951.4|12949.4|12949.9|12947.9|14
1651464040000|2022-05-02 04:00:40|12951.4|12949.4|12950.8|12948.8|12951.9|12949.9|12950.6|12948.6|7
1651464050000|2022-05-02 04:00:50|12950.7|12948.7|12950.7|12948.7|12951.2|12949.2|12950.3|12948.3|8
1651464060000|2022-05-02 04:01:00|12950.8|12948.8|12950.9|12948.9|12951.2|12949.2|12950.1|12948.1|5
1651464070000|2022-05-02 04:01:10|12951.2|12949.2|12950.1|12948.1|12951.2|12949.2|12949.8|12947.8|4
1651464080000|2022-05-02 04:01:20|12949.9|12947.9|12950.8|12948.8|12951.2|12949.2|12949.3|12947.3|14
1651464090000|2022-05-02 04:01:30|12950.9|12948.9|12951.1|12949.1|12951.2|12949.2|12950.3|12948.3|5
1651464100000|2022-05-02 04:01:40|12951.2|12949.2|12950.8|12948.8|12951.6|12949.6|12950.6|12948.6|5
1651464110000|2022-05-02 04:01:50|12950.9|12948.9|12951.7|12949.7|12951.7|12949.7|12950.9|12948.9|0
1651464120000|2022-05-02 04:02:00|12951.8|12949.8|12951.3|12949.3|12951.8|12949.8|12951.2|12949.2|5
1651464130000|2022-05-02 04:02:10|12951.2|12949.2|12950.7|12948.7|12951.4|12949.4|12950.7|12948.7|1
1651464140000|2022-05-02 04:02:20|12950.8|12948.8|12951.3|12949.3|12951.8|12949.8|12950.6|12948.6|7
1651464150000|2022-05-02 04:02:30|12951.4|12949.4|12950.4|12948.4|12951.9|12949.9|12950.3|12948.3|1
1651464160000|2022-05-02 04:02:40|12950.7|12948.7|12951.2|12949.2|12951.2|12949.2|12950.3|12948.3|5
1651464170000|2022-05-02 04:02:50|12951.3|12949.3|12951.7|12949.7|12951.9|12949.9|12951.2|12949.2|3
1651464180000|2022-05-02 04:03:00|12951.8|12949.8|12954.6|12952.6|12954.7|12952.7|12951.4|12949.4|24
1651464190000|2022-05-02 04:03:10|12954.8|12952.8|12954.6|12952.6|12955.4|12953.4|12954.2|12952.2|11
1651464200000|2022-05-02 04:03:20|12954.3|12952.3|12953.4|12951.4|12954.8|12952.8|12953.4|12951.4|2
1651464210000|2022-05-02 04:03:30|12953.6|12951.6|12953.7|12951.7|12954.1|12952.1|12953.3|12951.3|9
1651464220000|2022-05-02 04:03:40|12953.8|12951.8|12953.1|12951.1|12954.2|12952.2|12952.6|12950.6|6
1651464230000|2022-05-02 04:03:50|12952.6|12950.6|12953.2|12951.2|12953.2|12951.2|12952.4|12950.4|9
1651464240000|2022-05-02 04:04:00|12952.9|12950.9|12952.7|12950.7|12953.2|12951.2|12952.6|12950.6|3
1651464250000|2022-05-02 04:04:10|12952.8|12950.8|12952.4|12950.4|12952.9|12950.9|12952.4|12950.4|1
1651464260000|2022-05-02 04:04:20|12952.7|12950.7|12954.1|12952.1|12954.4|12952.4|12952.7|12950.7|9
1651464270000|2022-05-02 04:04:30|12954.2|12952.2|12951.3|12949.3|12954.2|12952.2|12951.3|12949.3|12
1651464280000|2022-05-02 04:04:40|12951.6|12949.6|12952.1|12950.1|12952.3|12950.3|12951.4|12949.4|3
1651464290000|2022-05-02 04:04:50|12952.2|12950.2|12952.3|12950.3|12952.7|12950.7|12951.8|12949.8|5
1651464300000|2022-05-02 04:05:00|12952.4|12950.4|12952.4|12950.4|12953.9|12951.9|12952.1|12950.1|6
1651464310000|2022-05-02 04:05:10|12952.6|12950.6|12952.3|12950.3|12952.6|12950.6|12952.3|12950.3|0
1651464320000|2022-05-02 04:05:20|12952.4|12950.4|12948.6|12946.6|12953.3|12951.3|12948.6|12946.6|35
1651464330000|2022-05-02 04:05:30|12947.9|12945.9|12948.1|12946.1|12949.3|12947.3|12944.9|12942.9|94
1651464340000|2022-05-02 04:05:40|12948.2|12946.2|12947.6|12945.6|12948.3|12946.3|12947.4|12945.4|10
1651464350000|2022-05-02 04:05:50|12947.7|12945.7|12948.7|12946.7|12949.3|12947.3|12947.6|12945.6|54
1651464360000|2022-05-02 04:06:00|12948.8|12946.8|12947.4|12945.4|12949.3|12947.3|12946.6|12944.6|16
1651464370000|2022-05-02 04:06:10|12947.6|12945.6|12945.3|12943.3|12947.7|12945.7|12945.1|12943.1|15
1651464380000|2022-05-02 04:06:20|12945.4|12943.4|12943.8|12941.8|12946.4|12944.4|12943.4|12941.4|41
1651464390000|2022-05-02 04:06:30|12943.7|12941.7|12944.4|12942.4|12944.8|12942.8|12943.6|12941.6|16
1651464400000|2022-05-02 04:06:40|12944.2|12942.2|12946.7|12944.7|12947.8|12945.8|12944.2|12942.2|29
1651464410000|2022-05-02 04:06:50|12946.8|12944.8|12947.7|12945.7|12947.9|12945.9|12945.8|12943.8|15
1651464420000|2022-05-02 04:07:00|12947.8|12945.8|12946.7|12944.7|12948.8|12946.8|12946.6|12944.6|4
1651464430000|2022-05-02 04:07:10|12946.8|12944.8|12947.8|12945.8|12947.8|12945.8|12946.6|12944.6|1
1651464440000|2022-05-02 04:07:20|12947.7|12945.7|12946.4|12944.4|12947.8|12945.8|12945.3|12943.3|19
1651464450000|2022-05-02 04:07:30|12946.3|12944.3|12945.4|12943.4|12947.7|12945.7|12945.4|12943.4|48
1651464460000|2022-05-02 04:07:40|12945.8|12943.8|12947.1|12945.1|12948.1|12946.1|12945.8|12943.8|33
1651464470000|2022-05-02 04:07:50|12946.9|12944.9|12946.4|12944.4|12946.9|12944.9|12945.9|12943.9|3
1651464480000|2022-05-02 04:08:00|12946.6|12944.6|12947.4|12945.4|12947.4|12945.4|12946.6|12944.6|6
1651464490000|2022-05-02 04:08:10|12947.6|12945.6|12948.4|12946.4|12949.7|12947.7|12947.6|12945.6|14
1651464500000|2022-05-02 04:08:20|12948.6|12946.6|12947.2|12945.2|12948.8|12946.8|12947.1|12945.1|2
1651464510000|2022-05-02 04:08:30|12947.1|12945.1|12946.9|12944.9|12948.1|12946.1|12946.9|12944.9|6
1651464520000|2022-05-02 04:08:40|12946.8|12944.8|12948.2|12946.2|12948.8|12946.8|12946.8|12944.8|6
1651464530000|2022-05-02 04:08:50|12948.3|12946.3|12949.7|12947.7|12949.7|12947.7|12948.2|12946.2|3
1651464540000|2022-05-02 04:09:00|12949.9|12947.9|12948.9|12946.9|12950.6|12948.6|12948.4|12946.4|20
1651464550000|2022-05-02 04:09:10|12949.1|12947.1|12951.7|12949.7|12951.7|12949.7|12948.9|12946.9|14
1651464560000|2022-05-02 04:09:20|12951.8|12949.8|12952.6|12950.6|12952.7|12950.7|12951.8|12949.8|8
1651464570000|2022-05-02 04:09:30|12952.7|12950.7|12954.2|12952.2|12954.7|12952.7|12952.6|12950.6|18
1651464580000|2022-05-02 04:09:40|12954.3|12952.3|12953.7|12951.7|12954.4|12952.4|12953.4|12951.4|11
1651464590000|2022-05-02 04:09:50|12953.6|12951.6|12952.1|12950.1|12953.7|12951.7|12952.1|12950.1|8
1651464600000|2022-05-02 04:10:00|12952.2|12950.2|12952.4|12950.4|12952.9|12950.9|12952.1|12950.1|9
1651464610000|2022-05-02 04:10:10|12952.6|12950.6|12950.9|12948.9|12952.9|12950.9|12950.7|12948.7|13
1651464620000|2022-05-02 04:10:20|12950.8|12948.8|12950.9|12948.9|12951.6|12949.6|12950.8|12948.8|1
1651464630000|2022-05-02 04:10:30|12951.1|12949.1|12953.1|12951.1|12953.1|12951.1|12949.7|12947.7|12
1651464640000|2022-05-02 04:10:40|12952.3|12950.3|12953.4|12951.4|12954.1|12952.1|12952.3|12950.3|17
1651464650000|2022-05-02 04:10:50|12953.7|12951.7|12953.8|12951.8|12954.3|12952.3|12953.7|12951.7|6
1651464660000|2022-05-02 04:11:00|12953.9|12951.9|12954.4|12952.4|12954.6|12952.6|12953.9|12951.9|11
1651464670000|2022-05-02 04:11:10|12954.6|12952.6|12954.3|12952.3|12954.8|12952.8|12954.3|12952.3|5
1651464680000|2022-05-02 04:11:20|12954.1|12952.1|12954.4|12952.4|12954.6|12952.6|12954.1|12952.1|7
1651464690000|2022-05-02 04:11:30|12954.3|12952.3|12953.4|12951.4|12954.4|12952.4|12953.3|12951.3|2
1651464700000|2022-05-02 04:11:40|12953.3|12951.3|12952.4|12950.4|12953.6|12951.6|12952.4|12950.4|7
1651464710000|2022-05-02 04:11:50|12951.9|12949.9|12952.2|12950.2|12952.2|12950.2|12950.4|12948.4|25
1651464720000|2022-05-02 04:12:00|12952.3|12950.3|12952.2|12950.2|12952.6|12950.6|12951.4|12949.4|4
1651464730000|2022-05-02 04:12:10|12952.3|12950.3|12953.9|12951.9|12954.6|12952.6|12952.2|12950.2|11
1651464740000|2022-05-02 04:12:20|12954.1|12952.1|12953.8|12951.8|12954.1|12952.1|12953.2|12951.2|1
1651464750000|2022-05-02 04:12:30|12953.7|12951.7|12955.8|12953.8|12955.8|12953.8|12953.7|12951.7|15
1651464760000|2022-05-02 04:12:40|12955.9|12953.9|12957.9|12955.9|12958.4|12956.4|12955.9|12953.9|30
1651464770000|2022-05-02 04:12:50|12958.1|12956.1|12954.6|12952.6|12958.1|12956.1|12954.6|12952.6|13
1651464780000|2022-05-02 04:13:00|12954.4|12952.4|12955.2|12953.2|12956.3|12954.3|12954.4|12952.4|11
1651464790000|2022-05-02 04:13:10|12955.1|12953.1|12954.3|12952.3|12955.2|12953.2|12953.8|12951.8|20
1651464800000|2022-05-02 04:13:20|12954.4|12952.4|12953.8|12951.8|12954.4|12952.4|12953.3|12951.3|4
1651464810000|2022-05-02 04:13:30|12953.6|12951.6|12953.3|12951.3|12953.8|12951.8|12953.1|12951.1|6
1651464820000|2022-05-02 04:13:40|12953.6|12951.6|12952.8|12950.8|12953.7|12951.7|12952.8|12950.8|2
1651464830000|2022-05-02 04:13:50|12952.7|12950.7|12952.9|12950.9|12953.7|12951.7|12952.7|12950.7|3
1651464840000|2022-05-02 04:14:00|12952.8|12950.8|12951.4|12949.4|12953.3|12951.3|12951.2|12949.2|9
1651464850000|2022-05-02 04:14:10|12951.2|12949.2|12950.2|12948.2|12951.4|12949.4|12950.1|12948.1|11
1651464860000|2022-05-02 04:14:20|12950.3|12948.3|12950.2|12948.2|12950.6|12948.6|12950.1|12948.1|8
1651464870000|2022-05-02 04:14:30|12950.3|12948.3|12949.2|12947.2|12950.6|12948.6|12949.2|12947.2|5
1651464880000|2022-05-02 04:14:40|12949.3|12947.3|12946.4|12944.4|12950.2|12948.2|12946.4|12944.4|24
1651464890000|2022-05-02 04:14:50|12946.6|12944.6|12945.2|12943.2|12946.7|12944.7|12944.8|12942.8|30
1651464900000|2022-05-02 04:15:00|12945.4|12943.4|12945.2|12943.2|12947.6|12945.6|12945.2|12943.2|13
1651464910000|2022-05-02 04:15:10|12945.3|12943.3|12945.2|12943.2|12945.7|12943.7|12944.8|12942.8|6
1651464920000|2022-05-02 04:15:20|12945.3|12943.3|12943.4|12941.4|12945.7|12943.7|12943.2|12941.2|23
1651464930000|2022-05-02 04:15:30|12943.6|12941.6|12942.7|12940.7|12943.9|12941.9|12942.3|12940.3|16
1651464940000|2022-05-02 04:15:40|12942.6|12940.6|12940.9|12938.9|12943.3|12941.3|12940.6|12938.6|59
1651464950000|2022-05-02 04:15:50|12941.2|12939.2|12938.4|12936.4|12941.2|12939.2|12938.3|12936.3|56
1651464960000|2022-05-02 04:16:00|12938.1|12936.1|12938.2|12936.2|12938.6|12936.6|12936.6|12934.6|46
1651464970000|2022-05-02 04:16:10|12938.3|12936.3|12939.1|12937.1|12939.7|12937.7|12938.3|12936.3|9
1651464980000|2022-05-02 04:16:20|12939.2|12937.2|12938.7|12936.7|12939.3|12937.3|12938.7|12936.7|11
1651464990000|2022-05-02 04:16:30|12938.8|12936.8|12938.1|12936.1|12939.1|12937.1|12938.1|12936.1|15
1651465000000|2022-05-02 04:16:40|12938.2|12936.2|12940.6|12938.6|12940.6|12938.6|12938.1|12936.1|18
1651465010000|2022-05-02 04:16:50|12940.4|12938.4|12940.4|12938.4|12940.7|12938.7|12940.2|12938.2|24
1651465020000|2022-05-02 04:17:00|12940.3|12938.3|12940.3|12938.3|12940.7|12938.7|12940.2|12938.2|5
1651465030000|2022-05-02 04:17:10|12939.9|12937.9|12939.6|12937.6|12940.4|12938.4|12939.4|12937.4|24
1651465040000|2022-05-02 04:17:20|12939.4|12937.4|12939.3|12937.3|12939.6|12937.6|12938.8|12936.8|7
1651465050000|2022-05-02 04:17:30|12939.2|12937.2|12938.7|12936.7|12939.3|12937.3|12938.6|12936.6|3
1651465060000|2022-05-02 04:17:40|12939.3|12937.3|12940.1|12938.1|12940.6|12938.6|12938.9|12936.9|32
1651465070000|2022-05-02 04:17:50|12940.2|12938.2|12941.2|12939.2|12941.3|12939.3|12940.2|12938.2|1
1651465080000|2022-05-02 04:18:00|12941.1|12939.1|12941.8|12939.8|12943.7|12941.7|12941.1|12939.1|26
1651465090000|2022-05-02 04:18:10|12941.7|12939.7|12940.9|12938.9|12942.3|12940.3|12940.3|12938.3|15
1651465100000|2022-05-02 04:18:20|12941.1|12939.1|12940.2|12938.2|12941.6|12939.6|12940.2|12938.2|3
1651465110000|2022-05-02 04:18:30|12939.3|12937.3|12938.9|12936.9|12939.8|12937.8|12938.9|12936.9|3
1651465120000|2022-05-02 04:18:40|12939.1|12937.1|12936.7|12934.7|12939.1|12937.1|12936.3|12934.3|13
1651465130000|2022-05-02 04:18:50|12936.6|12934.6|12934.7|12932.7|12936.7|12934.7|12934.7|12932.7|28
1651465140000|2022-05-02 04:19:00|12934.9|12932.9|12936.1|12934.1|12936.7|12934.7|12934.9|12932.9|5
1651465150000|2022-05-02 04:19:10|12938.1|12936.1|12935.8|12933.8|12938.1|12936.1|12935.7|12933.7|13
1651465160000|2022-05-02 04:19:20|12935.9|12933.9|12935.6|12933.6|12936.1|12934.1|12935.6|12933.6|6
1651465170000|2022-05-02 04:19:30|12935.7|12933.7|12935.8|12933.8|12935.8|12933.8|12934.9|12932.9|2
1651465180000|2022-05-02 04:19:40|12935.9|12933.9|12936.4|12934.4|12936.4|12934.4|12935.8|12933.8|10
1651465190000|2022-05-02 04:19:50|12936.6|12934.6|12935.7|12933.7|12936.6|12934.6|12935.4|12933.4|8
1651465200000|2022-05-02 04:20:00|12935.6|12933.6|12935.9|12933.9|12936.3|12934.3|12935.4|12933.4|8
1651465210000|2022-05-02 04:20:10|12936.1|12934.1|12936.1|12934.1|12936.4|12934.4|12935.7|12933.7|9
1651465220000|2022-05-02 04:20:20|12936.2|12934.2|12936.6|12934.6|12936.6|12934.6|12936.1|12934.1|1
1651465230000|2022-05-02 04:20:30|12936.7|12934.7|12936.8|12934.8|12937.1|12935.1|12936.2|12934.2|6
1651465240000|2022-05-02 04:20:40|12936.9|12934.9|12937.2|12935.2|12937.2|12935.2|12936.4|12934.4|2
1651465250000|2022-05-02 04:20:50|12936.9|12934.9|12936.2|12934.2|12936.9|12934.9|12936.2|12934.2|4
1651465260000|2022-05-02 04:21:00|12936.3|12934.3|12937.1|12935.1|12937.2|12935.2|12936.1|12934.1|4
1651465270000|2022-05-02 04:21:10|12937.2|12935.2|12937.4|12935.4|12937.6|12935.6|12936.8|12934.8|5
1651465280000|2022-05-02 04:21:20|12937.9|12935.9|12940.3|12938.3|12940.6|12938.6|12937.9|12935.9|18
1651465290000|2022-05-02 04:21:30|12940.1|12938.1|12941.2|12939.2|12941.2|12939.2|12940.1|12938.1|3
1651465300000|2022-05-02 04:21:40|12941.3|12939.3|12939.9|12937.9|12941.3|12939.3|12939.3|12937.3|6
1651465310000|2022-05-02 04:21:50|12940.1|12938.1|12940.4|12938.4|12940.4|12938.4|12939.9|12937.9|1
1651465320000|2022-05-02 04:22:00|12940.6|12938.6|12943.3|12941.3|12943.3|12941.3|12940.6|12938.6|21
1651465330000|2022-05-02 04:22:10|12943.4|12941.4|12943.9|12941.9|12943.9|12941.9|12943.2|12941.2|6
1651465340000|2022-05-02 04:22:20|12944.1|12942.1|12943.8|12941.8|12944.1|12942.1|12942.7|12940.7|18
1651465350000|2022-05-02 04:22:30|12943.6|12941.6|12942.8|12940.8|12943.8|12941.8|12942.8|12940.8|7
1651465360000|2022-05-02 04:22:40|12942.9|12940.9|12943.1|12941.1|12943.3|12941.3|12942.8|12940.8|1
1651465370000|2022-05-02 04:22:50|12943.2|12941.2|12939.9|12937.9|12943.2|12941.2|12939.9|12937.9|18
1651465380000|2022-05-02 04:23:00|12940.4|12938.4|12940.1|12938.1|12940.4|12938.4|12939.6|12937.6|10
1651465390000|2022-05-02 04:23:10|12939.9|12937.9|12937.7|12935.7|12940.6|12938.6|12937.7|12935.7|13
1651465400000|2022-05-02 04:23:20|12937.8|12935.8|12938.2|12936.2|12938.3|12936.3|12937.2|12935.2|3
1651465410000|2022-05-02 04:23:30|12938.4|12936.4|12938.2|12936.2|12938.4|12936.4|12938.1|12936.1|2
1651465420000|2022-05-02 04:23:40|12938.3|12936.3|12941.2|12939.2|12941.2|12939.2|12938.3|12936.3|9
1651465430000|2022-05-02 04:23:50|12941.3|12939.3|12940.9|12938.9|12941.8|12939.8|12939.9|12937.9|9
1651465440000|2022-05-02 04:24:00|12941.1|12939.1|12939.8|12937.8|12941.3|12939.3|12939.6|12937.6|15
1651465450000|2022-05-02 04:24:10|12939.7|12937.7|12939.9|12937.9|12940.1|12938.1|12939.4|12937.4|0
1651465460000|2022-05-02 04:24:20|12940.3|12938.3|12941.2|12939.2|12941.4|12939.4|12939.9|12937.9|8
1651465470000|2022-05-02 04:24:30|12941.1|12939.1|12941.2|12939.2|12941.6|12939.6|12940.9|12938.9|6
1651465480000|2022-05-02 04:24:40|12941.1|12939.1|12939.9|12937.9|12941.2|12939.2|12939.9|12937.9|1
1651465490000|2022-05-02 04:24:50|12939.8|12937.8|12937.8|12935.8|12939.8|12937.8|12937.7|12935.7|10
1651465500000|2022-05-02 04:25:00|12937.9|12935.9|12938.6|12936.6|12938.9|12936.9|12937.2|12935.2|14
1651465510000|2022-05-02 04:25:10|12938.7|12936.7|12937.3|12935.3|12938.9|12936.9|12937.3|12935.3|9
1651465520000|2022-05-02 04:25:20|12937.1|12935.1|12937.2|12935.2|12938.1|12936.1|12936.9|12934.9|8
1651465530000|2022-05-02 04:25:30|12937.3|12935.3|12937.2|12935.2|12937.8|12935.8|12936.2|12934.2|18
1651465540000|2022-05-02 04:25:40|12937.3|12935.3|12940.1|12938.1|12940.1|12938.1|12937.2|12935.2|13
1651465550000|2022-05-02 04:25:50|12940.2|12938.2|12939.4|12937.4|12940.2|12938.2|12939.1|12937.1|6
1651465560000|2022-05-02 04:26:00|12939.6|12937.6|12939.3|12937.3|12939.6|12937.6|12938.6|12936.6|9
1651465570000|2022-05-02 04:26:10|12939.4|12937.4|12939.9|12937.9|12940.2|12938.2|12939.4|12937.4|2
1651465580000|2022-05-02 04:26:20|12940.1|12938.1|12940.6|12938.6|12940.8|12938.8|12940.1|12938.1|8
1651465590000|2022-05-02 04:26:30|12940.8|12938.8|12939.6|12937.6|12940.8|12938.8|12939.6|12937.6|6
1651465600000|2022-05-02 04:26:40|12939.7|12937.7|12939.9|12937.9|12940.3|12938.3|12939.6|12937.6|1
1651465610000|2022-05-02 04:26:50|12940.1|12938.1|12939.7|12937.7|12940.3|12938.3|12939.7|12937.7|0
1651465620000|2022-05-02 04:27:00|12939.6|12937.6|12940.8|12938.8|12940.8|12938.8|12939.4|12937.4|8
1651465630000|2022-05-02 04:27:10|12941.2|12939.2|12941.6|12939.6|12941.7|12939.7|12941.2|12939.2|0
1651465640000|2022-05-02 04:27:20|12941.8|12939.8|12941.7|12939.7|12941.8|12939.8|12941.6|12939.6|5
1651465650000|2022-05-02 04:27:30|12941.9|12939.9|12942.3|12940.3|12942.7|12940.7|12941.7|12939.7|7
1651465660000|2022-05-02 04:27:40|12942.2|12940.2|12945.2|12943.2|12945.4|12943.4|12941.8|12939.8|31
1651465670000|2022-05-02 04:27:50|12945.3|12943.3|12945.1|12943.1|12946.1|12944.1|12944.6|12942.6|35
1651465680000|2022-05-02 04:28:00|12945.2|12943.2|12944.8|12942.8|12946.1|12944.1|12944.4|12942.4|14
1651465690000|2022-05-02 04:28:10|12944.9|12942.9|12944.4|12942.4|12945.1|12943.1|12944.4|12942.4|3
1651465700000|2022-05-02 04:28:20|12944.6|12942.6|12941.8|12939.8|12944.6|12942.6|12941.4|12939.4|27
1651465710000|2022-05-02 04:28:30|12941.7|12939.7|12940.7|12938.7|12941.7|12939.7|12940.4|12938.4|13
1651465720000|2022-05-02 04:28:40|12940.6|12938.6|12938.9|12936.9|12940.7|12938.7|12938.7|12936.7|6
1651465730000|2022-05-02 04:28:50|12938.8|12936.8|12939.3|12937.3|12939.3|12937.3|12938.6|12936.6|4
1651465740000|2022-05-02 04:29:00|12939.4|12937.4|12939.8|12937.8|12940.2|12938.2|12938.9|12936.9|16
1651465750000|2022-05-02 04:29:10|12940.1|12938.1|12939.8|12937.8|12940.3|12938.3|12939.7|12937.7|6
1651465760000|2022-05-02 04:29:20|12939.9|12937.9|12938.6|12936.6|12940.3|12938.3|12938.2|12936.2|18
1651465770000|2022-05-02 04:29:30|12939.9|12937.9|12939.3|12937.3|12939.9|12937.9|12938.8|12936.8|17
1651465780000|2022-05-02 04:29:40|12939.9|12937.9|12941.7|12939.7|12941.7|12939.7|12939.9|12937.9|8
1651465790000|2022-05-02 04:29:50|12941.8|12939.8|12941.6|12939.6|12942.4|12940.4|12941.3|12939.3|6
1651465800000|2022-05-02 04:30:00|12941.7|12939.7|12942.3|12940.3|12942.4|12940.4|12941.4|12939.4|11
1651465810000|2022-05-02 04:30:10|12942.6|12940.6|12943.9|12941.9|12943.9|12941.9|12942.3|12940.3|8
1651465820000|2022-05-02 04:30:20|12944.1|12942.1|12943.6|12941.6|12945.1|12943.1|12943.3|12941.3|12
1651465830000|2022-05-02 04:30:30|12943.7|12941.7|12942.7|12940.7|12944.3|12942.3|12942.6|12940.6|14
1651465840000|2022-05-02 04:30:40|12942.9|12940.9|12943.7|12941.7|12944.2|12942.2|12942.9|12940.9|10
1651465850000|2022-05-02 04:30:50|12943.3|12941.3|12944.2|12942.2|12944.2|12942.2|12942.9|12940.9|12
1651465860000|2022-05-02 04:31:00|12944.3|12942.3|12944.4|12942.4|12945.4|12943.4|12944.3|12942.3|7
1651465870000|2022-05-02 04:31:10|12944.6|12942.6|12945.2|12943.2|12945.4|12943.4|12944.4|12942.4|3
1651465880000|2022-05-02 04:31:20|12944.8|12942.8|12943.3|12941.3|12945.1|12943.1|12943.3|12941.3|4
1651465890000|2022-05-02 04:31:30|12943.2|12941.2|12942.8|12940.8|12943.8|12941.8|12942.7|12940.7|5
1651465900000|2022-05-02 04:31:40|12942.9|12940.9|12942.7|12940.7|12943.1|12941.1|12942.4|12940.4|9
1651465910000|2022-05-02 04:31:50|12942.6|12940.6|12942.1|12940.1|12942.8|12940.8|12941.9|12939.9|1
1651465920000|2022-05-02 04:32:00|12941.8|12939.8|12940.6|12938.6|12942.1|12940.1|12940.6|12938.6|14
1651465930000|2022-05-02 04:32:10|12940.4|12938.4|12941.1|12939.1|12941.2|12939.2|12940.3|12938.3|2
1651465940000|2022-05-02 04:32:20|12941.2|12939.2|12940.9|12938.9|12941.3|12939.3|12940.9|12938.9|0
1651465950000|2022-05-02 04:32:30|12941.1|12939.1|12941.2|12939.2|12941.3|12939.3|12940.2|12938.2|3
1651465960000|2022-05-02 04:32:40|12941.3|12939.3|12939.6|12937.6|12941.3|12939.3|12939.6|12937.6|5
1651465970000|2022-05-02 04:32:50|12939.8|12937.8|12937.8|12935.8|12939.9|12937.9|12937.3|12935.3|10
1651465980000|2022-05-02 04:33:00|12938.1|12936.1|12938.9|12936.9|12939.1|12937.1|12937.9|12935.9|5
1651465990000|2022-05-02 04:33:10|12938.8|12936.8|12938.1|12936.1|12938.8|12936.8|12937.7|12935.7|8
1651466000000|2022-05-02 04:33:20|12938.2|12936.2|12938.4|12936.4|12938.6|12936.6|12938.1|12936.1|21
1651466010000|2022-05-02 04:33:30|12938.3|12936.3|12938.6|12936.6|12938.7|12936.7|12938.3|12936.3|0
1651466020000|2022-05-02 04:33:40|12938.7|12936.7|12938.9|12936.9|12939.1|12937.1|12938.4|12936.4|2
1651466030000|2022-05-02 04:33:50|12939.1|12937.1|12938.9|12936.9|12939.1|12937.1|12938.8|12936.8|1
1651466040000|2022-05-02 04:34:00|12939.1|12937.1|12940.1|12938.1|12940.3|12938.3|12938.8|12936.8|27
1651466050000|2022-05-02 04:34:10|12940.2|12938.2|12938.7|12936.7|12940.3|12938.3|12938.7|12936.7|0
1651466060000|2022-05-02 04:34:20|12939.2|12937.2|12939.4|12937.4|12940.3|12938.3|12938.8|12936.8|8
1651466070000|2022-05-02 04:34:30|12939.6|12937.6|12938.7|12936.7|12939.6|12937.6|12938.4|12936.4|6
1651466080000|2022-05-02 04:34:40|12938.6|12936.6|12938.1|12936.1|12938.7|12936.7|12938.1|12936.1|3
1651466090000|2022-05-02 04:34:50|12938.2|12936.2|12937.2|12935.2|12938.3|12936.3|12937.1|12935.1|9
1651466100000|2022-05-02 04:35:00|12937.3|12935.3|12932.8|12930.8|12937.3|12935.3|12931.3|12929.3|72
1651466110000|2022-05-02 04:35:10|12932.3|12930.3|12930.2|12928.2|12933.1|12931.1|12930.2|12928.2|22
1651466120000|2022-05-02 04:35:20|12930.7|12928.7|12929.9|12927.9|12931.6|12929.6|12929.9|12927.9|39
1651466130000|2022-05-02 04:35:30|12930.2|12928.2|12930.6|12928.6|12931.9|12929.9|12929.8|12927.8|21
1651466140000|2022-05-02 04:35:40|12930.7|12928.7|12932.4|12930.4|12932.4|12930.4|12930.3|12928.3|11
1651466150000|2022-05-02 04:35:50|12932.6|12930.6|12930.9|12928.9|12932.6|12930.6|12930.9|12928.9|2
1651466160000|2022-05-02 04:36:00|12931.1|12929.1|12931.4|12929.4|12931.6|12929.6|12930.4|12928.4|8
1651466170000|2022-05-02 04:36:10|12931.1|12929.1|12931.2|12929.2|12932.3|12930.3|12931.1|12929.1|17
1651466180000|2022-05-02 04:36:20|12931.3|12929.3|12931.1|12929.1|12931.7|12929.7|12931.1|12929.1|4
1651466190000|2022-05-02 04:36:30|12931.2|12929.2|12930.1|12928.1|12931.2|12929.2|12929.9|12927.9|4
1651466200000|2022-05-02 04:36:40|12930.2|12928.2|12930.1|12928.1|12930.4|12928.4|12929.6|12927.6|5
1651466210000|2022-05-02 04:36:50|12930.2|12928.2|12931.2|12929.2|12931.2|12929.2|12930.1|12928.1|6
1651466220000|2022-05-02 04:37:00|12931.3|12929.3|12937.4|12935.4|12937.4|12935.4|12931.3|12929.3|15
1651466230000|2022-05-02 04:37:10|12937.6|12935.6|12938.1|12936.1|12938.3|12936.3|12936.6|12934.6|15
1651466240000|2022-05-02 04:37:20|12937.9|12935.9|12933.4|12931.4|12937.9|12935.9|12933.1|12931.1|12
1651466250000|2022-05-02 04:37:30|12933.3|12931.3|12932.9|12930.9|12933.9|12931.9|12932.6|12930.6|4
1651466260000|2022-05-02 04:37:40|12932.8|12930.8|12933.8|12931.8|12934.1|12932.1|12932.8|12930.8|12
1651466270000|2022-05-02 04:37:50|12933.9|12931.9|12934.4|12932.4|12934.7|12932.7|12933.9|12931.9|5
1651466280000|2022-05-02 04:38:00|12934.6|12932.6|12937.6|12935.6|12937.6|12935.6|12934.6|12932.6|21
1651466290000|2022-05-02 04:38:10|12937.7|12935.7|12937.7|12935.7|12938.6|12936.6|12937.4|12935.4|7
1651466300000|2022-05-02 04:38:20|12937.8|12935.8|12937.3|12935.3|12938.2|12936.2|12937.3|12935.3|2
1651466310000|2022-05-02 04:38:30|12937.4|12935.4|12935.2|12933.2|12937.4|12935.4|12935.2|12933.2|9
1651466320000|2022-05-02 04:38:40|12935.6|12933.6|12936.2|12934.2|12936.2|12934.2|12935.6|12933.6|3
1651466330000|2022-05-02 04:38:50|12936.3|12934.3|12937.3|12935.3|12938.2|12936.2|12936.3|12934.3|9
1651466340000|2022-05-02 04:39:00|12937.4|12935.4|12937.2|12935.2|12938.2|12936.2|12936.1|12934.1|7
1651466350000|2022-05-02 04:39:10|12937.1|12935.1|12937.1|12935.1|12937.3|12935.3|12937.1|12935.1|2
1651466360000|2022-05-02 04:39:20|12937.2|12935.2|12937.8|12935.8|12937.8|12935.8|12937.1|12935.1|1
1651466370000|2022-05-02 04:39:30|12937.9|12935.9|12938.2|12936.2|12938.4|12936.4|12937.7|12935.7|7
1651466380000|2022-05-02 04:39:40|12938.1|12936.1|12937.9|12935.9|12938.3|12936.3|12937.8|12935.8|2
1651466390000|2022-05-02 04:39:50|12937.8|12935.8|12937.9|12935.9|12938.2|12936.2|12937.8|12935.8|2
1651466400000|2022-05-02 04:40:00|12938.1|12936.1|12937.8|12935.8|12938.2|12936.2|12937.8|12935.8|3
1651466410000|2022-05-02 04:40:10|12937.9|12935.9|12937.9|12935.9|12938.1|12936.1|12937.4|12935.4|5
1651466420000|2022-05-02 04:40:20|12938.1|12936.1|12938.2|12936.2|12938.6|12936.6|12937.4|12935.4|6
1651466430000|2022-05-02 04:40:30|12938.3|12936.3|12940.7|12938.7|12940.7|12938.7|12938.3|12936.3|7
1651466440000|2022-05-02 04:40:40|12940.8|12938.8|12941.9|12939.9|12943.4|12941.4|12940.7|12938.7|23
1651466450000|2022-05-02 04:40:50|12941.8|12939.8|12942.3|12940.3|12942.7|12940.7|12941.7|12939.7|5
1651466460000|2022-05-02 04:41:00|12942.6|12940.6|12942.9|12940.9|12943.2|12941.2|12942.4|12940.4|6
1651466470000|2022-05-02 04:41:10|12943.1|12941.1|12944.4|12942.4|12945.1|12943.1|12943.1|12941.1|24
1651466480000|2022-05-02 04:41:20|12944.6|12942.6|12944.7|12942.7|12945.1|12943.1|12944.3|12942.3|4
1651466490000|2022-05-02 04:41:30|12944.9|12942.9|12944.8|12942.8|12945.1|12943.1|12944.6|12942.6|7
1651466500000|2022-05-02 04:41:40|12945.2|12943.2|12945.3|12943.3|12945.6|12943.6|12943.9|12941.9|14
1651466510000|2022-05-02 04:41:50|12945.2|12943.2|12944.9|12942.9|12945.3|12943.3|12944.9|12942.9|4
1651466520000|2022-05-02 04:42:00|12944.8|12942.8|12944.7|12942.7|12945.2|12943.2|12944.6|12942.6|2
1651466530000|2022-05-02 04:42:10|12944.8|12942.8|12947.6|12945.6|12947.7|12945.7|12944.7|12942.7|35
1651466540000|2022-05-02 04:42:20|12947.7|12945.7|12947.7|12945.7|12949.1|12947.1|12947.6|12945.6|45
1651466550000|2022-05-02 04:42:30|12947.8|12945.8|12947.7|12945.7|12949.3|12947.3|12947.7|12945.7|18
1651466560000|2022-05-02 04:42:40|12947.8|12945.8|12946.9|12944.9|12947.9|12945.9|12946.7|12944.7|7
1651466570000|2022-05-02 04:42:50|12947.1|12945.1|12945.8|12943.8|12947.3|12945.3|12945.3|12943.3|12
1651466580000|2022-05-02 04:43:00|12945.9|12943.9|12948.3|12946.3|12949.4|12947.4|12945.8|12943.8|28
1651466590000|2022-05-02 04:43:10|12947.9|12945.9|12949.4|12947.4|12950.2|12948.2|12947.8|12945.8|23
1651466600000|2022-05-02 04:43:20|12949.6|12947.6|12952.7|12950.7|12952.8|12950.8|12948.8|12946.8|65
1651466610000|2022-05-02 04:43:30|12952.6|12950.6|12951.6|12949.6|12952.8|12950.8|12951.4|12949.4|14
1651466620000|2022-05-02 04:43:40|12951.7|12949.7|12951.6|12949.6|12952.2|12950.2|12951.3|12949.3|40
1651466630000|2022-05-02 04:43:50|12951.4|12949.4|12951.9|12949.9|12952.1|12950.1|12951.4|12949.4|2
1651466640000|2022-05-02 04:44:00|12952.2|12950.2|12952.1|12950.1|12952.4|12950.4|12951.8|12949.8|4
1651466650000|2022-05-02 04:44:10|12951.4|12949.4|12949.6|12947.6|12951.6|12949.6|12949.6|12947.6|17
1651466660000|2022-05-02 04:44:20|12949.7|12947.7|12951.1|12949.1|12951.4|12949.4|12949.7|12947.7|7
1651466670000|2022-05-02 04:44:30|12951.4|12949.4|12948.8|12946.8|12951.4|12949.4|12948.8|12946.8|15
1651466680000|2022-05-02 04:44:40|12949.2|12947.2|12949.3|12947.3|12950.3|12948.3|12949.2|12947.2|3
1651466690000|2022-05-02 04:44:50|12949.2|12947.2|12949.6|12947.6|12949.6|12947.6|12949.2|12947.2|2
1651466700000|2022-05-02 04:45:00|12949.4|12947.4|12949.7|12947.7|12950.2|12948.2|12948.4|12946.4|16
1651466710000|2022-05-02 04:45:10|12949.8|12947.8|12946.9|12944.9|12949.8|12947.8|12946.9|12944.9|10
1651466720000|2022-05-02 04:45:20|12947.1|12945.1|12948.3|12946.3|12948.6|12946.6|12946.9|12944.9|3
1651466730000|2022-05-02 04:45:30|12948.2|12946.2|12951.2|12949.2|12951.2|12949.2|12948.2|12946.2|9
1651466740000|2022-05-02 04:45:40|12951.3|12949.3|12950.9|12948.9|12951.6|12949.6|12950.4|12948.4|5
1651466750000|2022-05-02 04:45:50|12950.8|12948.8|12951.6|12949.6|12951.6|12949.6|12950.2|12948.2|5
1651466760000|2022-05-02 04:46:00|12951.4|12949.4|12951.9|12949.9|12951.9|12949.9|12951.2|12949.2|4
1651466770000|2022-05-02 04:46:10|12952.1|12950.1|12953.4|12951.4|12953.8|12951.8|12951.8|12949.8|14
1651466780000|2022-05-02 04:46:20|12953.6|12951.6|12954.4|12952.4|12954.6|12952.6|12953.4|12951.4|27
1651466790000|2022-05-02 04:46:30|12954.6|12952.6|12952.7|12950.7|12954.7|12952.7|12952.7|12950.7|8
1651466800000|2022-05-02 04:46:40|12952.8|12950.8|12952.4|12950.4|12953.2|12951.2|12951.6|12949.6|15
1651466810000|2022-05-02 04:46:50|12952.6|12950.6|12952.7|12950.7|12953.1|12951.1|12952.6|12950.6|2
1651466820000|2022-05-02 04:47:00|12952.8|12950.8|12952.1|12950.1|12953.2|12951.2|12952.1|12950.1|12
1651466830000|2022-05-02 04:47:10|12953.2|12951.2|12953.1|12951.1|12953.6|12951.6|12952.8|12950.8|6
1651466840000|2022-05-02 04:47:20|12952.6|12950.6|12952.6|12950.6|12952.7|12950.7|12951.9|12949.9|2
1651466850000|2022-05-02 04:47:30|12952.7|12950.7|12952.2|12950.2|12952.7|12950.7|12950.6|12948.6|14
1651466860000|2022-05-02 04:47:40|12952.1|12950.1|12952.2|12950.2|12952.3|12950.3|12952.1|12950.1|0
1651466870000|2022-05-02 04:47:50|12952.3|12950.3|12952.3|12950.3|12953.1|12951.1|12951.8|12949.8|1
1651466880000|2022-05-02 04:48:00|12952.2|12950.2|12952.4|12950.4|12952.8|12950.8|12952.1|12950.1|4
1651466890000|2022-05-02 04:48:10|12952.6|12950.6|12953.9|12951.9|12954.1|12952.1|12952.1|12950.1|10
1651466900000|2022-05-02 04:48:20|12953.8|12951.8|12954.6|12952.6|12954.6|12952.6|12952.9|12950.9|6
1651466910000|2022-05-02 04:48:30|12954.4|12952.4|12954.4|12952.4|12954.4|12952.4|12953.6|12951.6|6
1651466920000|2022-05-02 04:48:40|12953.7|12951.7|12953.6|12951.6|12954.7|12952.7|12953.6|12951.6|18
1651466930000|2022-05-02 04:48:50|12953.7|12951.7|12953.4|12951.4|12953.8|12951.8|12953.1|12951.1|3
1651466940000|2022-05-02 04:49:00|12953.3|12951.3|12953.1|12951.1|12953.8|12951.8|12952.9|12950.9|3
1651466950000|2022-05-02 04:49:10|12953.2|12951.2|12952.3|12950.3|12953.2|12951.2|12952.3|12950.3|8
1651466960000|2022-05-02 04:49:20|12952.4|12950.4|12950.7|12948.7|12952.8|12950.8|12950.2|12948.2|12
1651466970000|2022-05-02 04:49:30|12950.8|12948.8|12950.7|12948.7|12951.3|12949.3|12950.6|12948.6|2
1651466980000|2022-05-02 04:49:40|12950.8|12948.8|12951.1|12949.1|12951.4|12949.4|12950.7|12948.7|2
1651466990000|2022-05-02 04:49:50|12951.2|12949.2|12950.1|12948.1|12951.2|12949.2|12950.1|12948.1|5
1651467000000|2022-05-02 04:50:00|12950.2|12948.2|12950.1|12948.1|12950.2|12948.2|12950.1|12948.1|0
1651467010000|2022-05-02 04:50:10|12949.9|12947.9|12949.9|12947.9|12949.9|12947.9|12949.1|12947.1|5
1651467020000|2022-05-02 04:50:20|12949.6|12947.6|12950.1|12948.1|12950.3|12948.3|12949.4|12947.4|7
1651467030000|2022-05-02 04:50:30|12950.2|12948.2|12951.2|12949.2|12951.4|12949.4|12950.1|12948.1|36
1651467040000|2022-05-02 04:50:40|12951.3|12949.3|12949.7|12947.7|12951.4|12949.4|12949.7|12947.7|6
1651467050000|2022-05-02 04:50:50|12949.4|12947.4|12948.7|12946.7|12949.4|12947.4|12948.7|12946.7|6
1651467060000|2022-05-02 04:51:00|12948.6|12946.6|12947.9|12945.9|12949.1|12947.1|12947.8|12945.8|7
1651467070000|2022-05-02 04:51:10|12947.8|12945.8|12945.9|12943.9|12948.3|12946.3|12945.6|12943.6|26
1651467080000|2022-05-02 04:51:20|12945.7|12943.7|12945.6|12943.6|12946.1|12944.1|12945.3|12943.3|2
1651467090000|2022-05-02 04:51:30|12945.4|12943.4|12943.8|12941.8|12945.4|12943.4|12943.4|12941.4|31
1651467100000|2022-05-02 04:51:40|12943.9|12941.9|12944.3|12942.3|12945.7|12943.7|12943.9|12941.9|8
1651467110000|2022-05-02 04:51:50|12944.4|12942.4|12944.6|12942.6|12944.6|12942.6|12944.2|12942.2|4
1651467120000|2022-05-02 04:52:00|12944.4|12942.4|12944.9|12942.9|12945.6|12943.6|12944.4|12942.4|8
1651467130000|2022-05-02 04:52:10|12945.1|12943.1|12946.4|12944.4|12946.4|12944.4|12945.1|12943.1|5
1651467140000|2022-05-02 04:52:20|12946.6|12944.6|12946.9|12944.9|12946.9|12944.9|12946.3|12944.3|4
1651467150000|2022-05-02 04:52:30|12947.1|12945.1|12946.6|12944.6|12947.3|12945.3|12946.3|12944.3|7
1651467160000|2022-05-02 04:52:40|12946.7|12944.7|12944.9|12942.9|12946.7|12944.7|12944.9|12942.9|3
1651467170000|2022-05-02 04:52:50|12945.1|12943.1|12945.9|12943.9|12946.2|12944.2|12945.1|12943.1|2
1651467180000|2022-05-02 04:53:00|12946.1|12944.1|12944.9|12942.9|12946.2|12944.2|12944.4|12942.4|9
1651467190000|2022-05-02 04:53:10|12945.2|12943.2|12945.3|12943.3|12945.8|12943.8|12944.8|12942.8|1
1651467200000|2022-05-02 04:53:20|12945.4|12943.4|12945.7|12943.7|12945.7|12943.7|12945.1|12943.1|6
1651467210000|2022-05-02 04:53:30|12945.6|12943.6|12945.6|12943.6|12946.1|12944.1|12945.3|12943.3|2
1651467220000|2022-05-02 04:53:40|12945.7|12943.7|12946.2|12944.2|12946.2|12944.2|12945.6|12943.6|2
1651467230000|2022-05-02 04:53:50|12945.9|12943.9|12946.2|12944.2|12946.3|12944.3|12945.8|12943.8|3
1651467240000|2022-05-02 04:54:00|12946.8|12944.8|12946.2|12944.2|12948.1|12946.1|12946.2|12944.2|6
1651467250000|2022-05-02 04:54:10|12945.9|12943.9|12945.7|12943.7|12945.9|12943.9|12945.4|12943.4|2
1651467260000|2022-05-02 04:54:20|12945.8|12943.8|12945.1|12943.1|12946.1|12944.1|12945.1|12943.1|2
1651467270000|2022-05-02 04:54:30|12944.8|12942.8|12945.6|12943.6|12945.7|12943.7|12944.8|12942.8|2
1651467280000|2022-05-02 04:54:40|12945.2|12943.2|12944.6|12942.6|12945.3|12943.3|12944.4|12942.4|11
1651467290000|2022-05-02 04:54:50|12944.8|12942.8|12944.3|12942.3|12945.6|12943.6|12943.8|12941.8|8
1651467300000|2022-05-02 04:55:00|12944.2|12942.2|12941.7|12939.7|12944.2|12942.2|12941.4|12939.4|24
1651467310000|2022-05-02 04:55:10|12941.6|12939.6|12943.4|12941.4|12943.8|12941.8|12941.6|12939.6|20
1651467320000|2022-05-02 04:55:20|12944.1|12942.1|12943.8|12941.8|12944.1|12942.1|12943.6|12941.6|4
1651467330000|2022-05-02 04:55:30|12943.9|12941.9|12944.7|12942.7|12944.8|12942.8|12943.3|12941.3|8
1651467340000|2022-05-02 04:55:40|12944.8|12942.8|12945.8|12943.8|12945.8|12943.8|12944.8|12942.8|6
1651467350000|2022-05-02 04:55:50|12945.7|12943.7|12945.8|12943.8|12945.8|12943.8|12945.7|12943.7|0
1651467360000|2022-05-02 04:56:00|12945.9|12943.9|12946.3|12944.3|12946.7|12944.7|12945.8|12943.8|7
1651467370000|2022-05-02 04:56:10|12946.4|12944.4|12948.9|12946.9|12949.1|12947.1|12946.3|12944.3|10
1651467380000|2022-05-02 04:56:20|12949.1|12947.1|12949.4|12947.4|12950.3|12948.3|12948.8|12946.8|14
1651467390000|2022-05-02 04:56:30|12949.6|12947.6|12949.2|12947.2|12949.7|12947.7|12948.6|12946.6|1
1651467400000|2022-05-02 04:56:40|12949.3|12947.3|12949.3|12947.3|12949.7|12947.7|12949.1|12947.1|3
1651467410000|2022-05-02 04:56:50|12949.6|12947.6|12948.6|12946.6|12949.7|12947.7|12948.6|12946.6|12
1651467420000|2022-05-02 04:57:00|12947.9|12945.9|12948.1|12946.1|12948.3|12946.3|12947.9|12945.9|0
1651467430000|2022-05-02 04:57:10|12948.2|12946.2|12948.2|12946.2|12948.4|12946.4|12947.8|12945.8|4
1651467440000|2022-05-02 04:57:20|12948.3|12946.3|12947.9|12945.9|12948.4|12946.4|12947.6|12945.6|8
1651467450000|2022-05-02 04:57:30|12948.1|12946.1|12947.8|12945.8|12948.1|12946.1|12946.6|12944.6|7
1651467460000|2022-05-02 04:57:40|12947.9|12945.9|12945.6|12943.6|12947.9|12945.9|12945.3|12943.3|13
1651467470000|2022-05-02 04:57:50|12945.4|12943.4|12945.9|12943.9|12946.1|12944.1|12945.4|12943.4|1
1651467480000|2022-05-02 04:58:00|12946.1|12944.1|12946.4|12944.4|12946.9|12944.9|12945.9|12943.9|4
1651467490000|2022-05-02 04:58:10|12946.6|12944.6|12944.7|12942.7|12946.8|12944.8|12944.7|12942.7|2
1651467500000|2022-05-02 04:58:20|12944.8|12942.8|12944.4|12942.4|12945.2|12943.2|12944.1|12942.1|4
1651467510000|2022-05-02 04:58:30|12944.6|12942.6|12945.4|12943.4|12945.9|12943.9|12944.2|12942.2|2
1651467520000|2022-05-02 04:58:40|12945.6|12943.6|12946.9|12944.9|12946.9|12944.9|12945.6|12943.6|14
1651467530000|2022-05-02 04:58:50|12947.1|12945.1|12947.1|12945.1|12948.4|12946.4|12946.9|12944.9|6
1651467540000|2022-05-02 04:59:00|12946.9|12944.9|12947.8|12945.8|12948.2|12946.2|12946.3|12944.3|14
1651467550000|2022-05-02 04:59:10|12948.3|12946.3|12950.4|12948.4|12950.6|12948.6|12948.1|12946.1|18
1651467560000|2022-05-02 04:59:20|12950.6|12948.6|12950.4|12948.4|12951.4|12949.4|12950.3|12948.3|8
1651467570000|2022-05-02 04:59:30|12950.3|12948.3|12948.3|12946.3|12950.4|12948.4|12948.1|12946.1|8
1651467580000|2022-05-02 04:59:40|12948.7|12946.7|12948.8|12946.8|12948.9|12946.9|12948.4|12946.4|1
1651467590000|2022-05-02 04:59:50|12948.7|12946.7|12949.1|12947.1|12949.8|12947.8|12948.6|12946.6|9
1651467600000|2022-05-02 05:00:00|12949.2|12947.2|12947.6|12945.6|12950.4|12948.4|12947.4|12945.4|18
1651467610000|2022-05-02 05:00:10|12947.7|12945.7|12946.9|12944.9|12948.2|12946.2|12946.6|12944.6|24
1651467620000|2022-05-02 05:00:20|12947.2|12945.2|12945.9|12943.9|12947.7|12945.7|12945.8|12943.8|7
1651467630000|2022-05-02 05:00:30|12946.1|12944.1|12948.3|12946.3|12948.3|12946.3|12945.9|12943.9|8
1651467640000|2022-05-02 05:00:40|12948.2|12946.2|12948.9|12946.9|12948.9|12946.9|12947.8|12945.8|3
1651467650000|2022-05-02 05:00:50|12949.1|12947.1|12948.1|12946.1|12949.1|12947.1|12947.7|12945.7|3
1651467660000|2022-05-02 05:01:00|12948.2|12946.2|12947.9|12945.9|12948.3|12946.3|12947.4|12945.4|3
1651467670000|2022-05-02 05:01:10|12948.2|12946.2|12948.1|12946.1|12948.9|12946.9|12947.9|12945.9|6
1651467680000|2022-05-02 05:01:20|12948.2|12946.2|12947.8|12945.8|12948.4|12946.4|12947.7|12945.7|3
1651467690000|2022-05-02 05:01:30|12947.9|12945.9|12947.4|12945.4|12948.2|12946.2|12947.4|12945.4|3
1651467700000|2022-05-02 05:01:40|12947.6|12945.6|12947.7|12945.7|12947.9|12945.9|12947.6|12945.6|2
1651467710000|2022-05-02 05:01:50|12947.8|12945.8|12946.2|12944.2|12947.8|12945.8|12946.1|12944.1|13
1651467720000|2022-05-02 05:02:00|12946.3|12944.3|12942.3|12940.3|12946.4|12944.4|12941.7|12939.7|35
1651467730000|2022-05-02 05:02:10|12942.4|12940.4|12942.7|12940.7|12944.2|12942.2|12942.4|12940.4|11
1651467740000|2022-05-02 05:02:20|12942.8|12940.8|12942.4|12940.4|12942.9|12940.9|12942.4|12940.4|0
1651467750000|2022-05-02 05:02:30|12942.6|12940.6|12945.6|12943.6|12945.6|12943.6|12942.4|12940.4|10
1651467760000|2022-05-02 05:02:40|12945.7|12943.7|12945.6|12943.6|12945.9|12943.9|12945.6|12943.6|2
1651467770000|2022-05-02 05:02:50|12945.8|12943.8|12945.2|12943.2|12945.8|12943.8|12944.9|12942.9|6
1651467780000|2022-05-02 05:03:00|12945.1|12943.1|12945.7|12943.7|12945.7|12943.7|12944.8|12942.8|3
1651467790000|2022-05-02 05:03:10|12945.6|12943.6|12945.2|12943.2|12945.6|12943.6|12944.7|12942.7|8
1651467800000|2022-05-02 05:03:20|12945.3|12943.3|12945.2|12943.2|12945.3|12943.3|12945.1|12943.1|0
1651467810000|2022-05-02 05:03:30|12944.7|12942.7|12947.6|12945.6|12947.7|12945.7|12944.7|12942.7|25
1651467820000|2022-05-02 05:03:40|12947.2|12945.2|12946.9|12944.9|12947.6|12945.6|12946.4|12944.4|8
1651467830000|2022-05-02 05:03:50|12947.1|12945.1|12947.4|12945.4|12947.6|12945.6|12947.1|12945.1|4
1651467840000|2022-05-02 05:04:00|12947.7|12945.7|12947.1|12945.1|12947.8|12945.8|12947.1|12945.1|3
1651467850000|2022-05-02 05:04:10|12947.2|12945.2|12946.9|12944.9|12947.8|12945.8|12946.9|12944.9|1
1651467860000|2022-05-02 05:04:20|12947.1|12945.1|12947.2|12945.2|12948.2|12946.2|12946.7|12944.7|16
1651467870000|2022-05-02 05:04:30|12947.1|12945.1|12946.3|12944.3|12947.1|12945.1|12945.9|12943.9|5
1651467880000|2022-05-02 05:04:40|12947.2|12945.2|12947.9|12945.9|12948.6|12946.6|12947.2|12945.2|21
1651467890000|2022-05-02 05:04:50|12948.1|12946.1|12947.9|12945.9|12948.3|12946.3|12947.9|12945.9|0
1651467900000|2022-05-02 05:05:00|12947.8|12945.8|12950.1|12948.1|12950.1|12948.1|12947.7|12945.7|16
1651467910000|2022-05-02 05:05:10|12950.2|12948.2|12950.4|12948.4|12951.3|12949.3|12949.9|12947.9|31
1651467920000|2022-05-02 05:05:20|12950.7|12948.7|12949.7|12947.7|12950.8|12948.8|12949.6|12947.6|7
1651467930000|2022-05-02 05:05:30|12949.8|12947.8|12950.9|12948.9|12951.1|12949.1|12949.8|12947.8|9
1651467940000|2022-05-02 05:05:40|12950.8|12948.8|12949.9|12947.9|12951.2|12949.2|12949.9|12947.9|14
1651467950000|2022-05-02 05:05:50|12950.1|12948.1|12949.2|12947.2|12950.4|12948.4|12949.2|12947.2|4
1651467960000|2022-05-02 05:06:00|12949.3|12947.3|12949.8|12947.8|12950.4|12948.4|12949.2|12947.2|3
1651467970000|2022-05-02 05:06:10|12949.7|12947.7|12949.1|12947.1|12950.3|12948.3|12949.1|12947.1|3
1651467980000|2022-05-02 05:06:20|12949.2|12947.2|12949.8|12947.8|12949.9|12947.9|12948.7|12946.7|4
1651467990000|2022-05-02 05:06:30|12949.7|12947.7|12949.9|12947.9|12949.9|12947.9|12949.3|12947.3|1
1651468000000|2022-05-02 05:06:40|12950.1|12948.1|12950.8|12948.8|12951.1|12949.1|12950.1|12948.1|6
1651468010000|2022-05-02 05:06:50|12951.1|12949.1|12951.1|12949.1|12951.3|12949.3|12950.8|12948.8|7
1651468020000|2022-05-02 05:07:00|12951.2|12949.2|12954.3|12952.3|12954.7|12952.7|12951.2|12949.2|23
1651468030000|2022-05-02 05:07:10|12954.6|12952.6|12953.4|12951.4|12954.8|12952.8|12953.2|12951.2|16
1651468040000|2022-05-02 05:07:20|12953.6|12951.6|12954.4|12952.4|12954.9|12952.9|12953.6|12951.6|12
1651468050000|2022-05-02 05:07:30|12954.6|12952.6|12960.9|12958.9|12961.6|12959.6|12954.6|12952.6|94
1651468060000|2022-05-02 05:07:40|12960.8|12958.8|12958.8|12956.8|12961.2|12959.2|12958.1|12956.1|27
1651468070000|2022-05-02 05:07:50|12958.9|12956.9|12959.4|12957.4|12960.4|12958.4|12958.7|12956.7|17
1651468080000|2022-05-02 05:08:00|12959.6|12957.6|12961.4|12959.4|12961.6|12959.6|12959.4|12957.4|25
1651468090000|2022-05-02 05:08:10|12961.6|12959.6|12962.6|12960.6|12962.6|12960.6|12960.4|12958.4|24
1651468100000|2022-05-02 05:08:20|12962.4|12960.4|12961.8|12959.8|12962.8|12960.8|12960.4|12958.4|38
1651468110000|2022-05-02 05:08:30|12962.1|12960.1|12960.2|12958.2|12962.1|12960.1|12959.7|12957.7|22
1651468120000|2022-05-02 05:08:40|12960.1|12958.1|12960.7|12958.7|12960.9|12958.9|12959.8|12957.8|9
1651468130000|2022-05-02 05:08:50|12960.4|12958.4|12959.7|12957.7|12960.6|12958.6|12959.6|12957.6|8
1651468140000|2022-05-02 05:09:00|12959.8|12957.8|12961.1|12959.1|12961.7|12959.7|12959.4|12957.4|42
1651468150000|2022-05-02 05:09:10|12961.2|12959.2|12962.1|12960.1|12962.7|12960.7|12961.2|12959.2|10
1651468160000|2022-05-02 05:09:20|12962.2|12960.2|12962.2|12960.2|12962.6|12960.6|12962.2|12960.2|3
1651468170000|2022-05-02 05:09:30|12962.3|12960.3|12960.7|12958.7|12962.4|12960.4|12960.7|12958.7|11
1651468180000|2022-05-02 05:09:40|12959.9|12957.9|12956.3|12954.3|12959.9|12957.9|12956.3|12954.3|30
1651468190000|2022-05-02 05:09:50|12956.4|12954.4|12957.1|12955.1|12957.2|12955.2|12956.3|12954.3|6
1651468200000|2022-05-02 05:10:00|12957.2|12955.2|12956.8|12954.8|12957.7|12955.7|12955.4|12953.4|10
1651468210000|2022-05-02 05:10:10|12956.9|12954.9|12957.6|12955.6|12957.8|12955.8|12956.8|12954.8|16
1651468220000|2022-05-02 05:10:20|12957.7|12955.7|12957.7|12955.7|12958.4|12956.4|12957.4|12955.4|24
1651468230000|2022-05-02 05:10:30|12958.1|12956.1|12957.9|12955.9|12958.1|12956.1|12957.8|12955.8|2
1651468240000|2022-05-02 05:10:40|12958.1|12956.1|12958.9|12956.9|12959.3|12957.3|12957.9|12955.9|10
1651468250000|2022-05-02 05:10:50|12959.1|12957.1|12959.1|12957.1|12959.9|12957.9|12958.8|12956.8|8
1651468260000|2022-05-02 05:11:00|12959.2|12957.2|12957.9|12955.9|12959.8|12957.8|12957.8|12955.8|13
1651468270000|2022-05-02 05:11:10|12958.1|12956.1|12956.7|12954.7|12958.3|12956.3|12956.7|12954.7|6
1651468280000|2022-05-02 05:11:20|12956.8|12954.8|12955.6|12953.6|12957.1|12955.1|12955.4|12953.4|8
1651468290000|2022-05-02 05:11:30|12955.4|12953.4|12954.9|12952.9|12955.8|12953.8|12954.8|12952.8|6
1651468300000|2022-05-02 05:11:40|12954.8|12952.8|12952.6|12950.6|12955.1|12953.1|12951.2|12949.2|65
1651468310000|2022-05-02 05:11:50|12952.7|12950.7|12952.1|12950.1|12953.3|12951.3|12952.1|12950.1|14
1651468320000|2022-05-02 05:12:00|12952.2|12950.2|12950.6|12948.6|12952.3|12950.3|12949.4|12947.4|36
1651468330000|2022-05-02 05:12:10|12950.3|12948.3|12953.2|12951.2|12953.2|12951.2|12950.3|12948.3|16
1651468340000|2022-05-02 05:12:20|12953.3|12951.3|12953.8|12951.8|12954.7|12952.7|12953.2|12951.2|14
1651468350000|2022-05-02 05:12:30|12953.9|12951.9|12955.2|12953.2|12955.3|12953.3|12953.4|12951.4|4
1651468360000|2022-05-02 05:12:40|12954.9|12952.9|12954.8|12952.8|12955.4|12953.4|12954.7|12952.7|3
1651468370000|2022-05-02 05:12:50|12954.6|12952.6|12954.9|12952.9|12955.3|12953.3|12954.6|12952.6|3
1651468380000|2022-05-02 05:13:00|12955.2|12953.2|12956.3|12954.3|12956.4|12954.4|12954.9|12952.9|16
1651468390000|2022-05-02 05:13:10|12956.4|12954.4|12957.9|12955.9|12958.6|12956.6|12956.3|12954.3|9
1651468400000|2022-05-02 05:13:20|12958.2|12956.2|12957.1|12955.1|12959.4|12957.4|12956.6|12954.6|27
1651468410000|2022-05-02 05:13:30|12957.2|12955.2|12956.1|12954.1|12958.1|12956.1|12956.1|12954.1|7
1651468420000|2022-05-02 05:13:40|12956.2|12954.2|12955.3|12953.3|12956.3|12954.3|12954.3|12952.3|12
1651468430000|2022-05-02 05:13:50|12955.4|12953.4|12953.4|12951.4|12955.4|12953.4|12952.8|12950.8|7
1651468440000|2022-05-02 05:14:00|12953.6|12951.6|12952.9|12950.9|12953.8|12951.8|12952.9|12950.9|9
1651468450000|2022-05-02 05:14:10|12953.1|12951.1|12955.6|12953.6|12955.6|12953.6|12952.9|12950.9|8
1651468460000|2022-05-02 05:14:20|12955.8|12953.8|12955.4|12953.4|12956.4|12954.4|12955.1|12953.1|17
1651468470000|2022-05-02 05:14:30|12955.6|12953.6|12956.3|12954.3|12957.3|12955.3|12955.6|12953.6|18
1651468480000|2022-05-02 05:14:40|12956.4|12954.4|12957.4|12955.4|12958.1|12956.1|12956.4|12954.4|4
1651468490000|2022-05-02 05:14:50|12957.3|12955.3|12956.6|12954.6|12957.6|12955.6|12956.6|12954.6|4
1651468500000|2022-05-02 05:15:00|12957.6|12955.6|12957.1|12955.1|12957.8|12955.8|12955.8|12953.8|9
1651468510000|2022-05-02 05:15:10|12957.2|12955.2|12955.6|12953.6|12957.4|12955.4|12955.4|12953.4|4
1651468520000|2022-05-02 05:15:20|12955.4|12953.4|12952.7|12950.7|12955.9|12953.9|12952.7|12950.7|15
1651468530000|2022-05-02 05:15:30|12952.6|12950.6|12953.6|12951.6|12954.1|12952.1|12952.6|12950.6|12
1651468540000|2022-05-02 05:15:40|12953.7|12951.7|12953.7|12951.7|12954.1|12952.1|12953.7|12951.7|3
1651468550000|2022-05-02 05:15:50|12953.8|12951.8|12951.9|12949.9|12954.7|12952.7|12951.7|12949.7|34
1651468560000|2022-05-02 05:16:00|12952.2|12950.2|12948.6|12946.6|12952.7|12950.7|12947.4|12945.4|41
1651468570000|2022-05-02 05:16:10|12947.8|12945.8|12949.4|12947.4|12950.9|12948.9|12947.8|12945.8|13
1651468580000|2022-05-02 05:16:20|12949.6|12947.6|12946.2|12944.2|12949.7|12947.7|12945.8|12943.8|34
1651468590000|2022-05-02 05:16:30|12946.3|12944.3|12944.9|12942.9|12947.1|12945.1|12944.8|12942.8|10
1651468600000|2022-05-02 05:16:40|12945.1|12943.1|12944.9|12942.9|12945.9|12943.9|12944.9|12942.9|11
1651468610000|2022-05-02 05:16:50|12945.1|12943.1|12944.9|12942.9|12945.6|12943.6|12944.8|12942.8|4
1651468620000|2022-05-02 05:17:00|12945.1|12943.1|12943.8|12941.8|12945.4|12943.4|12943.7|12941.7|15
1651468630000|2022-05-02 05:17:10|12943.7|12941.7|12944.7|12942.7|12945.1|12943.1|12943.4|12941.4|16
1651468640000|2022-05-02 05:17:20|12944.8|12942.8|12943.9|12941.9|12945.1|12943.1|12943.9|12941.9|6
1651468650000|2022-05-02 05:17:30|12944.3|12942.3|12942.4|12940.4|12944.3|12942.3|12942.4|12940.4|7
1651468660000|2022-05-02 05:17:40|12942.6|12940.6|12938.6|12936.6|12942.8|12940.8|12938.6|12936.6|47
1651468670000|2022-05-02 05:17:50|12938.4|12936.4|12940.1|12938.1|12940.6|12938.6|12938.3|12936.3|33
1651468680000|2022-05-02 05:18:00|12940.2|12938.2|12942.6|12940.6|12942.8|12940.8|12940.2|12938.2|8
1651468690000|2022-05-02 05:18:10|12942.8|12940.8|12945.1|12943.1|12946.1|12944.1|12942.8|12940.8|45
1651468700000|2022-05-02 05:18:20|12945.2|12943.2|12945.6|12943.6|12946.2|12944.2|12945.1|12943.1|11
1651468710000|2022-05-02 05:18:30|12945.4|12943.4|12944.9|12942.9|12945.4|12943.4|12944.1|12942.1|3
1651468720000|2022-05-02 05:18:40|12945.1|12943.1|12943.4|12941.4|12945.1|12943.1|12943.4|12941.4|1
1651468730000|2022-05-02 05:18:50|12943.6|12941.6|12944.2|12942.2|12944.8|12942.8|12943.6|12941.6|1
1651468740000|2022-05-02 05:19:00|12945.1|12943.1|12943.3|12941.3|12945.1|12943.1|12941.9|12939.9|49
1651468750000|2022-05-02 05:19:10|12943.1|12941.1|12943.3|12941.3|12943.6|12941.6|12942.7|12940.7|3
1651468760000|2022-05-02 05:19:20|12943.4|12941.4|12943.9|12941.9|12944.8|12942.8|12943.4|12941.4|6
1651468770000|2022-05-02 05:19:30|12943.8|12941.8|12943.3|12941.3|12943.8|12941.8|12942.8|12940.8|2
1651468780000|2022-05-02 05:19:40|12943.4|12941.4|12943.9|12941.9|12944.7|12942.7|12943.4|12941.4|7
1651468790000|2022-05-02 05:19:50|12944.1|12942.1|12944.9|12942.9|12945.2|12943.2|12943.9|12941.9|12
1651468800000|2022-05-02 05:20:00|12945.2|12943.2|12944.6|12942.6|12945.7|12943.7|12944.4|12942.4|4
1651468810000|2022-05-02 05:20:10|12943.4|12941.4|12941.2|12939.2|12943.4|12941.4|12941.2|12939.2|12
1651468820000|2022-05-02 05:20:20|12941.3|12939.3|12941.6|12939.6|12941.7|12939.7|12940.6|12938.6|9
1651468830000|2022-05-02 05:20:30|12941.7|12939.7|12941.3|12939.3|12941.9|12939.9|12940.2|12938.2|13
1651468840000|2022-05-02 05:20:40|12941.4|12939.4|12941.9|12939.9|12942.1|12940.1|12940.4|12938.4|5
1651468850000|2022-05-02 05:20:50|12941.7|12939.7|12940.4|12938.4|12941.9|12939.9|12940.4|12938.4|11
1651468860000|2022-05-02 05:21:00|12940.7|12938.7|12940.2|12938.2|12941.3|12939.3|12940.1|12938.1|8
1651468870000|2022-05-02 05:21:10|12940.1|12938.1|12934.2|12932.2|12940.9|12938.9|12934.2|12932.2|38
1651468880000|2022-05-02 05:21:20|12934.7|12932.7|12933.8|12931.8|12936.9|12934.9|12933.7|12931.7|37
1651468890000|2022-05-02 05:21:30|12933.9|12931.9|12929.1|12927.1|12934.1|12932.1|12928.9|12926.9|78
1651468900000|2022-05-02 05:21:40|12929.2|12927.2|12932.9|12930.9|12933.2|12931.2|12929.2|12927.2|24
1651468910000|2022-05-02 05:21:50|12933.1|12931.1|12934.4|12932.4|12935.4|12933.4|12933.1|12931.1|21
1651468920000|2022-05-02 05:22:00|12934.3|12932.3|12933.2|12931.2|12934.7|12932.7|12931.2|12929.2|22
1651468930000|2022-05-02 05:22:10|12933.1|12931.1|12932.8|12930.8|12933.6|12931.6|12932.8|12930.8|6
1651468940000|2022-05-02 05:22:20|12932.9|12930.9|12934.8|12932.8|12935.1|12933.1|12931.6|12929.6|26
1651468950000|2022-05-02 05:22:30|12935.1|12933.1|12936.9|12934.9|12936.9|12934.9|12934.8|12932.8|16
1651468960000|2022-05-02 05:22:40|12936.8|12934.8|12935.8|12933.8|12937.1|12935.1|12935.4|12933.4|11
1651468970000|2022-05-02 05:22:50|12936.3|12934.3|12935.8|12933.8|12936.8|12934.8|12935.8|12933.8|5
1651468980000|2022-05-02 05:23:00|12935.9|12933.9|12936.3|12934.3|12936.3|12934.3|12934.9|12932.9|5
1651468990000|2022-05-02 05:23:10|12935.8|12933.8|12936.2|12934.2|12936.2|12934.2|12935.3|12933.3|9
1651469000000|2022-05-02 05:23:20|12936.7|12934.7|12937.2|12935.2|12937.8|12935.8|12936.2|12934.2|11
1651469010000|2022-05-02 05:23:30|12937.3|12935.3|12938.1|12936.1|12938.3|12936.3|12937.1|12935.1|6
1651469020000|2022-05-02 05:23:40|12937.8|12935.8|12938.9|12936.9|12939.7|12937.7|12937.7|12935.7|11
1651469030000|2022-05-02 05:23:50|12939.1|12937.1|12939.6|12937.6|12939.9|12937.9|12939.1|12937.1|4
1651469040000|2022-05-02 05:24:00|12939.7|12937.7|12940.8|12938.8|12941.4|12939.4|12939.6|12937.6|16
1651469050000|2022-05-02 05:24:10|12940.7|12938.7|12940.4|12938.4|12940.9|12938.9|12940.3|12938.3|2
1651469060000|2022-05-02 05:24:20|12940.6|12938.6|12943.7|12941.7|12943.9|12941.9|12940.6|12938.6|41
1651469070000|2022-05-02 05:24:30|12943.8|12941.8|12942.3|12940.3|12943.8|12941.8|12942.1|12940.1|22
1651469080000|2022-05-02 05:24:40|12942.4|12940.4|12941.9|12939.9|12942.4|12940.4|12941.8|12939.8|2
1651469090000|2022-05-02 05:24:50|12942.1|12940.1|12941.9|12939.9|12942.6|12940.6|12941.7|12939.7|4
1651469100000|2022-05-02 05:25:00|12942.1|12940.1|12938.7|12936.7|12942.2|12940.2|12938.7|12936.7|61
1651469110000|2022-05-02 05:25:10|12938.9|12936.9|12939.8|12937.8|12940.6|12938.6|12938.8|12936.8|6
1651469120000|2022-05-02 05:25:20|12939.9|12937.9|12939.1|12937.1|12941.9|12939.9|12939.1|12937.1|28
1651469130000|2022-05-02 05:25:30|12939.2|12937.2|12940.6|12938.6|12940.7|12938.7|12939.2|12937.2|20
1651469140000|2022-05-02 05:25:40|12940.7|12938.7|12939.3|12937.3|12940.7|12938.7|12938.6|12936.6|18
1651469150000|2022-05-02 05:25:50|12939.4|12937.4|12939.1|12937.1|12939.6|12937.6|12938.2|12936.2|10
1651469160000|2022-05-02 05:26:00|12938.9|12936.9|12939.1|12937.1|12939.6|12937.6|12938.7|12936.7|6
1651469170000|2022-05-02 05:26:10|12939.2|12937.2|12941.3|12939.3|12941.6|12939.6|12939.1|12937.1|12
1651469180000|2022-05-02 05:26:20|12941.4|12939.4|12942.4|12940.4|12943.2|12941.2|12941.4|12939.4|18
1651469190000|2022-05-02 05:26:30|12942.8|12940.8|12942.3|12940.3|12942.8|12940.8|12942.3|12940.3|4
1651469200000|2022-05-02 05:26:40|12942.4|12940.4|12942.6|12940.6|12943.2|12941.2|12942.4|12940.4|5
1651469210000|2022-05-02 05:26:50|12942.4|12940.4|12942.3|12940.3|12943.2|12941.2|12941.6|12939.6|51
1651469220000|2022-05-02 05:27:00|12942.4|12940.4|12942.9|12940.9|12943.3|12941.3|12942.1|12940.1|11
1651469230000|2022-05-02 05:27:10|12943.2|12941.2|12943.3|12941.3|12943.3|12941.3|12942.7|12940.7|3
1651469240000|2022-05-02 05:27:20|12943.4|12941.4|12944.3|12942.3|12945.1|12943.1|12943.4|12941.4|17
1651469250000|2022-05-02 05:27:30|12944.9|12942.9|12945.6|12943.6|12945.6|12943.6|12943.9|12941.9|22
1651469260000|2022-05-02 05:27:40|12945.7|12943.7|12944.7|12942.7|12945.9|12943.9|12944.4|12942.4|17
1651469270000|2022-05-02 05:27:50|12944.8|12942.8|12943.8|12941.8|12944.8|12942.8|12943.6|12941.6|6
1651469280000|2022-05-02 05:28:00|12943.7|12941.7|12945.6|12943.6|12945.7|12943.7|12943.3|12941.3|18
1651469290000|2022-05-02 05:28:10|12946.1|12944.1|12947.4|12945.4|12947.4|12945.4|12946.1|12944.1|20
1651469300000|2022-05-02 05:28:20|12947.6|12945.6|12948.3|12946.3|12949.6|12947.6|12946.9|12944.9|15
1651469310000|2022-05-02 05:28:30|12948.4|12946.4|12946.8|12944.8|12948.8|12946.8|12946.6|12944.6|28
1651469320000|2022-05-02 05:28:40|12947.1|12945.1|12947.7|12945.7|12947.8|12945.8|12945.2|12943.2|9
1651469330000|2022-05-02 05:28:50|12947.8|12945.8|12947.6|12945.6|12948.2|12946.2|12947.1|12945.1|1
1651469340000|2022-05-02 05:29:00|12947.7|12945.7|12945.3|12943.3|12947.7|12945.7|12944.3|12942.3|12
1651469350000|2022-05-02 05:29:10|12945.4|12943.4|12944.1|12942.1|12945.4|12943.4|12943.8|12941.8|10
1651469360000|2022-05-02 05:29:20|12943.9|12941.9|12942.9|12940.9|12943.9|12941.9|12941.6|12939.6|20
1651469370000|2022-05-02 05:29:30|12943.1|12941.1|12942.9|12940.9|12943.3|12941.3|12942.8|12940.8|9
1651469380000|2022-05-02 05:29:40|12943.1|12941.1|12943.7|12941.7|12943.8|12941.8|12942.9|12940.9|7
1651469390000|2022-05-02 05:29:50|12943.8|12941.8|12943.7|12941.7|12943.8|12941.8|12943.2|12941.2|2
1651469400000|2022-05-02 05:30:00|12943.8|12941.8|12943.9|12941.9|12944.1|12942.1|12943.6|12941.6|4
1651469410000|2022-05-02 05:30:10|12944.1|12942.1|12945.4|12943.4|12945.4|12943.4|12943.9|12941.9|6
1651469420000|2022-05-02 05:30:20|12945.3|12943.3|12942.6|12940.6|12945.6|12943.6|12942.2|12940.2|15
1651469430000|2022-05-02 05:30:30|12942.7|12940.7|12941.4|12939.4|12942.7|12940.7|12941.4|12939.4|4
1651469440000|2022-05-02 05:30:40|12941.6|12939.6|12941.4|12939.4|12941.8|12939.8|12940.7|12938.7|4
1651469450000|2022-05-02 05:30:50|12941.3|12939.3|12939.4|12937.4|12941.4|12939.4|12939.4|12937.4|10
1651469460000|2022-05-02 05:31:00|12939.3|12937.3|12939.1|12937.1|12939.8|12937.8|12938.8|12936.8|9
1651469470000|2022-05-02 05:31:10|12939.2|12937.2|12939.6|12937.6|12941.7|12939.7|12939.2|12937.2|12
1651469480000|2022-05-02 05:31:20|12939.7|12937.7|12940.3|12938.3|12940.3|12938.3|12939.1|12937.1|6
1651469490000|2022-05-02 05:31:30|12940.4|12938.4|12940.1|12938.1|12940.6|12938.6|12940.1|12938.1|2
1651469500000|2022-05-02 05:31:40|12940.2|12938.2|12942.7|12940.7|12944.1|12942.1|12940.1|12938.1|20
1651469510000|2022-05-02 05:31:50|12942.8|12940.8|12942.4|12940.4|12943.1|12941.1|12942.4|12940.4|3
1651469520000|2022-05-02 05:32:00|12942.6|12940.6|12942.2|12940.2|12942.6|12940.6|12941.8|12939.8|3
1651469530000|2022-05-02 05:32:10|12942.3|12940.3|12944.3|12942.3|12944.7|12942.7|12942.2|12940.2|6
1651469540000|2022-05-02 05:32:20|12943.9|12941.9|12944.4|12942.4|12944.8|12942.8|12943.9|12941.9|19
1651469550000|2022-05-02 05:32:30|12944.6|12942.6|12943.6|12941.6|12944.6|12942.6|12943.4|12941.4|1
1651469560000|2022-05-02 05:32:40|12943.9|12941.9|12943.9|12941.9|12944.1|12942.1|12943.7|12941.7|4
1651469570000|2022-05-02 05:32:50|12944.1|12942.1|12944.6|12942.6|12944.6|12942.6|12943.8|12941.8|2
1651469580000|2022-05-02 05:33:00|12944.7|12942.7|12946.4|12944.4|12946.4|12944.4|12944.7|12942.7|19
1651469590000|2022-05-02 05:33:10|12946.6|12944.6|12949.2|12947.2|12949.4|12947.4|12946.4|12944.4|60
1651469600000|2022-05-02 05:33:20|12949.3|12947.3|12948.4|12946.4|12949.4|12947.4|12947.9|12945.9|8
1651469610000|2022-05-02 05:33:30|12948.7|12946.7|12947.8|12945.8|12948.7|12946.7|12947.8|12945.8|1
1651469620000|2022-05-02 05:33:40|12947.9|12945.9|12950.8|12948.8|12951.4|12949.4|12947.9|12945.9|15
1651469630000|2022-05-02 05:33:50|12950.7|12948.7|12949.7|12947.7|12951.8|12949.8|12948.7|12946.7|30
1651469640000|2022-05-02 05:34:00|12949.8|12947.8|12949.7|12947.7|12950.3|12948.3|12948.8|12946.8|23
1651469650000|2022-05-02 05:34:10|12949.8|12947.8|12948.7|12946.7|12949.8|12947.8|12948.6|12946.6|6
1651469660000|2022-05-02 05:34:20|12948.4|12946.4|12949.3|12947.3|12949.4|12947.4|12948.4|12946.4|1
1651469670000|2022-05-02 05:34:30|12949.2|12947.2|12949.8|12947.8|12949.9|12947.9|12949.1|12947.1|1
1651469680000|2022-05-02 05:34:40|12949.9|12947.9|12948.8|12946.8|12949.9|12947.9|12948.1|12946.1|26
1651469690000|2022-05-02 05:34:50|12948.9|12946.9|12947.6|12945.6|12949.2|12947.2|12947.3|12945.3|7
1651469700000|2022-05-02 05:35:00|12947.7|12945.7|12947.8|12945.8|12948.7|12946.7|12947.3|12945.3|7
1651469710000|2022-05-02 05:35:10|12948.3|12946.3|12946.6|12944.6|12948.3|12946.3|12946.2|12944.2|11
1651469720000|2022-05-02 05:35:20|12946.7|12944.7|12942.8|12940.8|12946.8|12944.8|12942.2|12940.2|21
1651469730000|2022-05-02 05:35:30|12942.9|12940.9|12943.9|12941.9|12943.9|12941.9|12942.2|12940.2|8
1651469740000|2022-05-02 05:35:40|12944.1|12942.1|12944.1|12942.1|12945.3|12943.3|12943.9|12941.9|4
1651469750000|2022-05-02 05:35:50|12943.9|12941.9|12944.6|12942.6|12944.7|12942.7|12943.8|12941.8|2
1651469760000|2022-05-02 05:36:00|12944.7|12942.7|12944.6|12942.6|12945.3|12943.3|12944.3|12942.3|9
1651469770000|2022-05-02 05:36:10|12944.3|12942.3|12945.4|12943.4|12945.6|12943.6|12943.9|12941.9|2
1651469780000|2022-05-02 05:36:20|12945.6|12943.6|12944.8|12942.8|12945.7|12943.7|12944.7|12942.7|12
1651469790000|2022-05-02 05:36:30|12944.7|12942.7|12944.3|12942.3|12944.7|12942.7|12943.9|12941.9|3
1651469800000|2022-05-02 05:36:40|12944.2|12942.2|12943.6|12941.6|12944.8|12942.8|12943.6|12941.6|6
1651469810000|2022-05-02 05:36:50|12943.7|12941.7|12942.8|12940.8|12943.8|12941.8|12942.3|12940.3|8
1651469820000|2022-05-02 05:37:00|12942.9|12940.9|12943.2|12941.2|12943.4|12941.4|12942.7|12940.7|1
1651469830000|2022-05-02 05:37:10|12943.3|12941.3|12942.3|12940.3|12943.3|12941.3|12941.7|12939.7|13
1651469840000|2022-05-02 05:37:20|12942.4|12940.4|12943.4|12941.4|12943.4|12941.4|12942.1|12940.1|4
1651469850000|2022-05-02 05:37:30|12943.6|12941.6|12943.2|12941.2|12943.6|12941.6|12943.1|12941.1|10
1651469860000|2022-05-02 05:37:40|12943.3|12941.3|12943.4|12941.4|12943.6|12941.6|12943.3|12941.3|0
1651469870000|2022-05-02 05:37:50|12943.3|12941.3|12943.4|12941.4|12943.6|12941.6|12943.3|12941.3|0
1651469880000|2022-05-02 05:38:00|12943.6|12941.6|12943.7|12941.7|12943.9|12941.9|12943.2|12941.2|16
1651469890000|2022-05-02 05:38:10|12943.6|12941.6|12943.2|12941.2|12943.6|12941.6|12942.9|12940.9|0
1651469900000|2022-05-02 05:38:20|12943.8|12941.8|12951.1|12949.1|12952.1|12950.1|12943.4|12941.4|193
1651469910000|2022-05-02 05:38:30|12951.2|12949.2|12951.1|12949.1|12952.3|12950.3|12950.1|12948.1|24
1651469920000|2022-05-02 05:38:40|12951.2|12949.2|12951.1|12949.1|12951.7|12949.7|12950.7|12948.7|14
1651469930000|2022-05-02 05:38:50|12951.2|12949.2|12951.4|12949.4|12951.6|12949.6|12951.1|12949.1|6
1651469940000|2022-05-02 05:39:00|12951.2|12949.2|12948.7|12946.7|12952.1|12950.1|12947.3|12945.3|27
1651469950000|2022-05-02 05:39:10|12948.6|12946.6|12948.7|12946.7|12949.1|12947.1|12948.6|12946.6|0
1651469960000|2022-05-02 05:39:20|12948.9|12946.9|12952.9|12950.9|12953.6|12951.6|12948.9|12946.9|51
1651469970000|2022-05-02 05:39:30|12953.1|12951.1|12954.7|12952.7|12954.7|12952.7|12953.1|12951.1|12
1651469980000|2022-05-02 05:39:40|12954.2|12952.2|12953.8|12951.8|12954.3|12952.3|12953.6|12951.6|8
1651469990000|2022-05-02 05:39:50|12953.4|12951.4|12953.1|12951.1|12953.8|12951.8|12952.8|12950.8|5
1651470000000|2022-05-02 05:40:00|12953.2|12951.2|12954.3|12952.3|12955.2|12953.2|12953.2|12951.2|20
1651470010000|2022-05-02 05:40:10|12954.4|12952.4|12955.7|12953.7|12955.9|12953.9|12953.7|12951.7|14
1651470020000|2022-05-02 05:40:20|12955.8|12953.8|12955.1|12953.1|12956.2|12954.2|12954.9|12952.9|12
1651470030000|2022-05-02 05:40:30|12954.9|12952.9|12954.6|12952.6|12955.6|12953.6|12953.7|12951.7|12
1651470040000|2022-05-02 05:40:40|12954.7|12952.7|12956.3|12954.3|12956.4|12954.4|12954.6|12952.6|18
1651470050000|2022-05-02 05:40:50|12956.4|12954.4|12957.4|12955.4|12957.8|12955.8|12956.3|12954.3|34
1651470060000|2022-05-02 05:41:00|12957.6|12955.6|12957.4|12955.4|12957.8|12955.8|12957.1|12955.1|16
1651470070000|2022-05-02 05:41:10|12957.6|12955.6|12957.2|12955.2|12958.4|12956.4|12957.2|12955.2|9
1651470080000|2022-05-02 05:41:20|12957.6|12955.6|12957.2|12955.2|12957.8|12955.8|12956.7|12954.7|9
1651470090000|2022-05-02 05:41:30|12957.3|12955.3|12956.8|12954.8|12959.7|12957.7|12956.4|12954.4|30
1651470100000|2022-05-02 05:41:40|12956.9|12954.9|12953.6|12951.6|12957.3|12955.3|12952.3|12950.3|60
1651470110000|2022-05-02 05:41:50|12953.3|12951.3|12952.8|12950.8|12953.9|12951.9|12952.7|12950.7|5
1651470120000|2022-05-02 05:42:00|12952.9|12950.9|12951.2|12949.2|12953.2|12951.2|12950.6|12948.6|21
1651470130000|2022-05-02 05:42:10|12951.1|12949.1|12951.4|12949.4|12951.8|12949.8|12951.1|12949.1|1
1651470140000|2022-05-02 05:42:20|12950.9|12948.9|12948.4|12946.4|12951.6|12949.6|12947.7|12945.7|44
1651470150000|2022-05-02 05:42:30|12948.6|12946.6|12948.4|12946.4|12948.8|12946.8|12948.3|12946.3|8
1651470160000|2022-05-02 05:42:40|12948.6|12946.6|12945.1|12943.1|12949.1|12947.1|12943.1|12941.1|56
1651470170000|2022-05-02 05:42:50|12944.3|12942.3|12947.3|12945.3|12948.8|12946.8|12943.8|12941.8|29
1651470180000|2022-05-02 05:43:00|12947.2|12945.2|12947.3|12945.3|12947.7|12945.7|12946.3|12944.3|7
1651470190000|2022-05-02 05:43:10|12947.4|12945.4|12948.7|12946.7|12948.8|12946.8|12946.4|12944.4|9
1651470200000|2022-05-02 05:43:20|12948.8|12946.8|12948.6|12946.6|12949.2|12947.2|12948.4|12946.4|0
1651470210000|2022-05-02 05:43:30|12948.7|12946.7|12948.1|12946.1|12948.9|12946.9|12947.6|12945.6|4
1651470220000|2022-05-02 05:43:40|12948.2|12946.2|12946.8|12944.8|12948.3|12946.3|12946.7|12944.7|2
1651470230000|2022-05-02 05:43:50|12945.6|12943.6|12945.8|12943.8|12947.1|12945.1|12945.3|12943.3|23
1651470240000|2022-05-02 05:44:00|12945.9|12943.9|12945.1|12943.1|12946.1|12944.1|12944.7|12942.7|6
1651470250000|2022-05-02 05:44:10|12944.9|12942.9|12941.9|12939.9|12944.9|12942.9|12941.7|12939.7|31
1651470260000|2022-05-02 05:44:20|12943.1|12941.1|12941.6|12939.6|12943.1|12941.1|12941.4|12939.4|19
1651470270000|2022-05-02 05:44:30|12941.4|12939.4|12940.1|12938.1|12942.1|12940.1|12940.1|12938.1|28
1651470280000|2022-05-02 05:44:40|12940.2|12938.2|12939.8|12937.8|12941.3|12939.3|12939.6|12937.6|14
1651470290000|2022-05-02 05:44:50|12939.7|12937.7|12934.8|12932.8|12939.7|12937.7|12934.8|12932.8|54
1651470300000|2022-05-02 05:45:00|12934.6|12932.6|12938.2|12936.2|12938.6|12936.6|12934.4|12932.4|69
1651470310000|2022-05-02 05:45:10|12938.3|12936.3|12936.2|12934.2|12940.6|12938.6|12936.2|12934.2|28
1651470320000|2022-05-02 05:45:20|12936.3|12934.3|12936.8|12934.8|12936.8|12934.8|12935.7|12933.7|14
1651470330000|2022-05-02 05:45:30|12936.7|12934.7|12932.3|12930.3|12937.3|12935.3|12930.9|12928.9|46
1651470340000|2022-05-02 05:45:40|12932.2|12930.2|12935.8|12933.8|12937.1|12935.1|12932.1|12930.1|22
1651470350000|2022-05-02 05:45:50|12935.9|12933.9|12935.3|12933.3|12936.7|12934.7|12934.7|12932.7|13
1651470360000|2022-05-02 05:46:00|12935.2|12933.2|12933.9|12931.9|12935.7|12933.7|12933.3|12931.3|13
1651470370000|2022-05-02 05:46:10|12933.8|12931.8|12936.1|12934.1|12937.6|12935.6|12933.8|12931.8|15
1651470380000|2022-05-02 05:46:20|12936.2|12934.2|12936.9|12934.9|12936.9|12934.9|12935.7|12933.7|9
1651470390000|2022-05-02 05:46:30|12937.1|12935.1|12938.9|12936.9|12940.2|12938.2|12937.1|12935.1|17
1651470400000|2022-05-02 05:46:40|12938.8|12936.8|12937.6|12935.6|12939.1|12937.1|12937.1|12935.1|12
1651470410000|2022-05-02 05:46:50|12937.7|12935.7|12937.3|12935.3|12937.9|12935.9|12936.8|12934.8|2
1651470420000|2022-05-02 05:47:00|12936.8|12934.8|12937.4|12935.4|12937.4|12935.4|12936.7|12934.7|6
1651470430000|2022-05-02 05:47:10|12937.6|12935.6|12939.3|12937.3|12940.7|12938.7|12937.6|12935.6|17
1651470440000|2022-05-02 05:47:20|12939.4|12937.4|12933.8|12931.8|12940.8|12938.8|12932.9|12930.9|45
1651470450000|2022-05-02 05:47:30|12934.1|12932.1|12934.1|12932.1|12934.9|12932.9|12933.8|12931.8|9
1651470460000|2022-05-02 05:47:40|12934.2|12932.2|12932.7|12930.7|12934.8|12932.8|12932.7|12930.7|14
1651470470000|2022-05-02 05:47:50|12932.8|12930.8|12934.1|12932.1|12934.3|12932.3|12932.1|12930.1|16
1651470480000|2022-05-02 05:48:00|12934.3|12932.3|12926.8|12924.8|12934.6|12932.6|12926.4|12924.4|159
1651470490000|2022-05-02 05:48:10|12926.9|12924.9|12925.7|12923.7|12928.7|12926.7|12925.1|12923.1|64
1651470500000|2022-05-02 05:48:20|12925.8|12923.8|12931.3|12929.3|12931.3|12929.3|12925.3|12923.3|51
1651470510000|2022-05-02 05:48:30|12931.4|12929.4|12930.8|12928.8|12931.6|12929.6|12928.4|12926.4|34
1651470520000|2022-05-02 05:48:40|12931.2|12929.2|12930.9|12928.9|12934.6|12932.6|12930.9|12928.9|70
1651470530000|2022-05-02 05:48:50|12931.1|12929.1|12928.3|12926.3|12931.1|12929.1|12927.4|12925.4|20
1651470540000|2022-05-02 05:49:00|12927.6|12925.6|12927.6|12925.6|12929.2|12927.2|12927.4|12925.4|15
1651470550000|2022-05-02 05:49:10|12927.4|12925.4|12929.7|12927.7|12930.3|12928.3|12927.4|12925.4|6
1651470560000|2022-05-02 05:49:20|12929.8|12927.8|12930.8|12928.8|12930.8|12928.8|12929.8|12927.8|9
1651470570000|2022-05-02 05:49:30|12930.7|12928.7|12929.7|12927.7|12930.8|12928.8|12929.6|12927.6|4
1651470580000|2022-05-02 05:49:40|12929.8|12927.8|12927.2|12925.2|12929.9|12927.9|12927.2|12925.2|44
1651470590000|2022-05-02 05:49:50|12927.8|12925.8|12927.6|12925.6|12928.6|12926.6|12927.2|12925.2|11
1651470600000|2022-05-02 05:50:00|12928.6|12926.6|12926.9|12924.9|12928.8|12926.8|12925.2|12923.2|40
1651470610000|2022-05-02 05:50:10|12926.8|12924.8|12919.4|12917.4|12926.8|12924.8|12918.8|12916.8|198
1651470620000|2022-05-02 05:50:20|12919.7|12917.7|12919.4|12917.4|12922.6|12920.6|12919.4|12917.4|56
1651470630000|2022-05-02 05:50:30|12919.7|12917.7|12918.4|12916.4|12920.1|12918.1|12918.3|12916.3|44
1651470640000|2022-05-02 05:50:40|12918.7|12916.7|12920.8|12918.8|12921.3|12919.3|12918.6|12916.6|31
1651470650000|2022-05-02 05:50:50|12920.9|12918.9|12921.7|12919.7|12923.6|12921.6|12919.7|12917.7|35
1651470660000|2022-05-02 05:51:00|12921.8|12919.8|12918.3|12916.3|12923.3|12921.3|12918.3|12916.3|45
1651470670000|2022-05-02 05:51:10|12918.4|12916.4|12917.3|12915.3|12918.8|12916.8|12916.8|12914.8|45
1651470680000|2022-05-02 05:51:20|12917.2|12915.2|12919.2|12917.2|12919.3|12917.3|12917.1|12915.1|9
1651470690000|2022-05-02 05:51:30|12917.8|12915.8|12920.3|12918.3|12920.3|12918.3|12917.8|12915.8|19
1651470700000|2022-05-02 05:51:40|12920.4|12918.4|12920.9|12918.9|12922.6|12920.6|12919.8|12917.8|26
1651470710000|2022-05-02 05:51:50|12921.1|12919.1|12923.9|12921.9|12923.9|12921.9|12921.1|12919.1|18
1651470720000|2022-05-02 05:52:00|12923.8|12921.8|12924.7|12922.7|12927.7|12925.7|12923.4|12921.4|51
1651470730000|2022-05-02 05:52:10|12924.8|12922.8|12924.7|12922.7|12927.1|12925.1|12924.4|12922.4|19
1651470740000|2022-05-02 05:52:20|12924.6|12922.6|12925.1|12923.1|12925.4|12923.4|12924.1|12922.1|8
1651470750000|2022-05-02 05:52:30|12925.3|12923.3|12927.6|12925.6|12927.6|12925.6|12925.3|12923.3|17
1651470760000|2022-05-02 05:52:40|12927.7|12925.7|12929.4|12927.4|12929.4|12927.4|12927.2|12925.2|17
1651470770000|2022-05-02 05:52:50|12930.1|12928.1|12929.3|12927.3|12930.9|12928.9|12929.2|12927.2|23
1651470780000|2022-05-02 05:53:00|12929.1|12927.1|12929.3|12927.3|12930.1|12928.1|12928.7|12926.7|15
1651470790000|2022-05-02 05:53:10|12929.4|12927.4|12928.1|12926.1|12929.7|12927.7|12927.9|12925.9|9
1651470800000|2022-05-02 05:53:20|12928.6|12926.6|12924.1|12922.1|12928.6|12926.6|12924.1|12922.1|16
1651470810000|2022-05-02 05:53:30|12924.3|12922.3|12923.6|12921.6|12925.2|12923.2|12923.2|12921.2|20
1651470820000|2022-05-02 05:53:40|12923.3|12921.3|12923.6|12921.6|12925.8|12923.8|12923.3|12921.3|20
1651470830000|2022-05-02 05:53:50|12923.1|12921.1|12923.6|12921.6|12924.3|12922.3|12923.1|12921.1|3
1651470840000|2022-05-02 05:54:00|12923.8|12921.8|12918.4|12916.4|12924.6|12922.6|12918.1|12916.1|34
1651470850000|2022-05-02 05:54:10|12918.6|12916.6|12922.2|12920.2|12923.6|12921.6|12918.6|12916.6|24
1651470860000|2022-05-02 05:54:20|12922.1|12920.1|12922.4|12920.4|12923.2|12921.2|12921.7|12919.7|10
1651470870000|2022-05-02 05:54:30|12922.6|12920.6|12922.2|12920.2|12923.1|12921.1|12922.1|12920.1|5
1651470880000|2022-05-02 05:54:40|12922.3|12920.3|12921.6|12919.6|12922.9|12920.9|12921.2|12919.2|9
1651470890000|2022-05-02 05:54:50|12921.7|12919.7|12921.3|12919.3|12922.1|12920.1|12920.8|12918.8|6
1651470900000|2022-05-02 05:55:00|12921.4|12919.4|12920.3|12918.3|12923.1|12921.1|12920.3|12918.3|8
1651470910000|2022-05-02 05:55:10|12920.4|12918.4|12914.8|12912.8|12920.4|12918.4|12913.9|12911.9|86
1651470920000|2022-05-02 05:55:20|12914.9|12912.9|12916.4|12914.4|12916.9|12914.9|12914.1|12912.1|22
1651470930000|2022-05-02 05:55:30|12916.6|12914.6|12919.1|12917.1|12919.6|12917.6|12916.3|12914.3|11
1651470940000|2022-05-02 05:55:40|12918.9|12916.9|12916.8|12914.8|12919.2|12917.2|12916.2|12914.2|11
1651470950000|2022-05-02 05:55:50|12916.9|12914.9|12916.1|12914.1|12917.2|12915.2|12915.3|12913.3|4
1651470960000|2022-05-02 05:56:00|12916.2|12914.2|12916.1|12914.1|12916.4|12914.4|12914.7|12912.7|22
1651470970000|2022-05-02 05:56:10|12915.4|12913.4|12917.3|12915.3|12917.3|12915.3|12915.3|12913.3|18
1651470980000|2022-05-02 05:56:20|12917.2|12915.2|12919.2|12917.2|12919.2|12917.2|12917.1|12915.1|7
1651470990000|2022-05-02 05:56:30|12919.3|12917.3|12917.8|12915.8|12920.4|12918.4|12917.8|12915.8|10
1651471000000|2022-05-02 05:56:40|12917.9|12915.9|12915.7|12913.7|12918.7|12916.7|12914.7|12912.7|18
1651471010000|2022-05-02 05:56:50|12915.6|12913.6|12914.8|12912.8|12915.7|12913.7|12914.7|12912.7|5
1651471020000|2022-05-02 05:57:00|12915.3|12913.3|12911.4|12909.4|12916.3|12914.3|12911.1|12909.1|53
1651471030000|2022-05-02 05:57:10|12911.3|12909.3|12913.9|12911.9|12917.3|12915.3|12911.2|12909.2|29
1651471040000|2022-05-02 05:57:20|12914.6|12912.6|12913.9|12911.9|12914.6|12912.6|12911.2|12909.2|35
1651471050000|2022-05-02 05:57:30|12913.8|12911.8|12914.2|12912.2|12915.6|12913.6|12913.7|12911.7|10
1651471060000|2022-05-02 05:57:40|12913.6|12911.6|12913.6|12911.6|12914.3|12912.3|12912.2|12910.2|21
1651471070000|2022-05-02 05:57:50|12913.7|12911.7|12911.6|12909.6|12913.7|12911.7|12911.6|12909.6|11
1651471080000|2022-05-02 05:58:00|12912.2|12910.2|12909.1|12907.1|12912.3|12910.3|12905.8|12903.8|167
1651471090000|2022-05-02 05:58:10|12908.3|12906.3|12909.8|12907.8|12909.8|12907.8|12907.4|12905.4|34
1651471100000|2022-05-02 05:58:20|12910.1|12908.1|12906.8|12904.8|12910.1|12908.1|12906.7|12904.7|45
1651471110000|2022-05-02 05:58:30|12906.9|12904.9|12906.4|12904.4|12908.8|12906.8|12906.3|12904.3|21
1651471120000|2022-05-02 05:58:40|12907.3|12905.3|12906.6|12904.6|12909.3|12907.3|12906.2|12904.2|32
1651471130000|2022-05-02 05:58:50|12907.3|12905.3|12907.4|12905.4|12908.6|12906.6|12906.9|12904.9|33
1651471140000|2022-05-02 05:59:00|12907.3|12905.3|12905.6|12903.6|12908.1|12906.1|12905.4|12903.4|41
1651471150000|2022-05-02 05:59:10|12905.7|12903.7|12905.9|12903.9|12906.2|12904.2|12905.1|12903.1|25
1651471160000|2022-05-02 05:59:20|12906.1|12904.1|12906.8|12904.8|12907.8|12905.8|12905.9|12903.9|20
1651471170000|2022-05-02 05:59:30|12906.9|12904.9|12912.6|12910.6|12912.9|12910.9|12906.7|12904.7|40
1651471180000|2022-05-02 05:59:40|12912.4|12910.4|12907.1|12905.1|12912.4|12910.4|12906.7|12904.7|35
1651471190000|2022-05-02 05:59:50|12907.2|12905.2|12909.6|12907.6|12909.6|12907.6|12907.1|12905.1|24
1651471200000|2022-05-02 06:00:00|12909.8|12907.8|12911.1|12909.1|12911.1|12909.1|12906.3|12904.3|37
1651471210000|2022-05-02 06:00:10|12912.4|12910.4|12916.7|12914.7|12917.3|12915.3|12911.2|12909.2|53
1651471220000|2022-05-02 06:00:20|12916.4|12914.4|12911.6|12909.6|12916.9|12914.9|12911.6|12909.6|45
1651471230000|2022-05-02 06:00:30|12911.7|12909.7|12911.1|12909.1|12911.9|12909.9|12909.9|12907.9|18
1651471240000|2022-05-02 06:00:40|12911.2|12909.2|12915.6|12913.6|12915.9|12913.9|12910.4|12908.4|26
1651471250000|2022-05-02 06:00:50|12915.7|12913.7|12914.7|12912.7|12916.2|12914.2|12914.6|12912.6|21
1651471260000|2022-05-02 06:01:00|12915.2|12913.2|12913.6|12911.6|12915.2|12913.2|12913.1|12911.1|15
1651471270000|2022-05-02 06:01:10|12913.9|12911.9|12913.2|12911.2|12914.1|12912.1|12912.9|12910.9|16
1651471280000|2022-05-02 06:01:20|12913.3|12911.3|12911.2|12909.2|12914.8|12912.8|12910.7|12908.7|41
1651471290000|2022-05-02 06:01:30|12911.1|12909.1|12906.9|12904.9|12911.2|12909.2|12905.8|12903.8|62
1651471300000|2022-05-02 06:01:40|12906.6|12904.6|12909.2|12907.2|12909.3|12907.3|12906.6|12904.6|13
1651471310000|2022-05-02 06:01:50|12909.9|12907.9|12910.3|12908.3|12910.4|12908.4|12908.8|12906.8|25
1651471320000|2022-05-02 06:02:00|12910.2|12908.2|12916.2|12914.2|12916.8|12914.8|12909.7|12907.7|36
1651471330000|2022-05-02 06:02:10|12916.1|12914.1|12915.6|12913.6|12916.7|12914.7|12915.6|12913.6|19
1651471340000|2022-05-02 06:02:20|12915.3|12913.3|12913.8|12911.8|12915.4|12913.4|12913.8|12911.8|15
1651471350000|2022-05-02 06:02:30|12914.6|12912.6|12915.4|12913.4|12915.6|12913.6|12914.3|12912.3|13
1651471360000|2022-05-02 06:02:40|12915.6|12913.6|12915.7|12913.7|12916.1|12914.1|12915.3|12913.3|7
1651471370000|2022-05-02 06:02:50|12915.6|12913.6|12916.2|12914.2|12916.2|12914.2|12914.3|12912.3|8
1651471380000|2022-05-02 06:03:00|12916.1|12914.1|12921.3|12919.3|12921.7|12919.7|12916.1|12914.1|36
1651471390000|2022-05-02 06:03:10|12921.2|12919.2|12923.7|12921.7|12923.9|12921.9|12920.1|12918.1|46
1651471400000|2022-05-02 06:03:20|12923.8|12921.8|12921.9|12919.9|12923.8|12921.8|12920.2|12918.2|20
1651471410000|2022-05-02 06:03:30|12921.8|12919.8|12924.9|12922.9|12924.9|12922.9|12921.6|12919.6|22
1651471420000|2022-05-02 06:03:40|12925.1|12923.1|12927.4|12925.4|12928.8|12926.8|12924.9|12922.9|74
1651471430000|2022-05-02 06:03:50|12927.3|12925.3|12928.2|12926.2|12929.2|12927.2|12926.3|12924.3|37
1651471440000|2022-05-02 06:04:00|12928.1|12926.1|12934.2|12932.2|12934.4|12932.4|12928.1|12926.1|72
1651471450000|2022-05-02 06:04:10|12934.3|12932.3|12934.8|12932.8|12937.2|12935.2|12934.2|12932.2|54
1651471460000|2022-05-02 06:04:20|12934.9|12932.9|12935.8|12933.8|12936.2|12934.2|12931.8|12929.8|51
1651471470000|2022-05-02 06:04:30|12936.1|12934.1|12938.2|12936.2|12940.9|12938.9|12933.6|12931.6|85
1651471480000|2022-05-02 06:04:40|12937.8|12935.8|12937.4|12935.4|12939.6|12937.6|12937.4|12935.4|26
1651471490000|2022-05-02 06:04:50|12936.9|12934.9|12933.8|12931.8|12937.1|12935.1|12933.6|12931.6|17
1651471500000|2022-05-02 06:05:00|12933.4|12931.4|12933.6|12931.6|12933.7|12931.7|12929.1|12927.1|61
1651471510000|2022-05-02 06:05:10|12933.4|12931.4|12936.1|12934.1|12936.1|12934.1|12933.2|12931.2|10
1651471520000|2022-05-02 06:05:20|12936.2|12934.2|12936.9|12934.9|12938.8|12936.8|12936.2|12934.2|30
1651471530000|2022-05-02 06:05:30|12937.1|12935.1|12937.8|12935.8|12939.1|12937.1|12936.3|12934.3|14
1651471540000|2022-05-02 06:05:40|12937.7|12935.7|12936.2|12934.2|12938.4|12936.4|12935.8|12933.8|10
1651471550000|2022-05-02 06:05:50|12936.1|12934.1|12935.6|12933.6|12936.7|12934.7|12934.9|12932.9|19
1651471560000|2022-05-02 06:06:00|12935.4|12933.4|12938.1|12936.1|12938.8|12936.8|12935.4|12933.4|18
1651471570000|2022-05-02 06:06:10|12937.9|12935.9|12938.4|12936.4|12938.9|12936.9|12937.6|12935.6|25
1651471580000|2022-05-02 06:06:20|12938.2|12936.2|12937.9|12935.9|12938.9|12936.9|12937.8|12935.8|6
1651471590000|2022-05-02 06:06:30|12938.1|12936.1|12938.1|12936.1|12939.1|12937.1|12937.9|12935.9|10
1651471600000|2022-05-02 06:06:40|12937.9|12935.9|12937.1|12935.1|12937.9|12935.9|12936.4|12934.4|9
1651471610000|2022-05-02 06:06:50|12937.2|12935.2|12936.2|12934.2|12937.3|12935.3|12935.9|12933.9|9
1651471620000|2022-05-02 06:07:00|12936.9|12934.9|12936.6|12934.6|12936.9|12934.9|12936.2|12934.2|7
1651471630000|2022-05-02 06:07:10|12935.9|12933.9|12934.3|12932.3|12935.9|12933.9|12933.9|12931.9|20
1651471640000|2022-05-02 06:07:20|12934.2|12932.2|12934.3|12932.3|12934.9|12932.9|12934.2|12932.2|3
1651471650000|2022-05-02 06:07:30|12934.2|12932.2|12933.3|12931.3|12934.3|12932.3|12933.3|12931.3|16
1651471660000|2022-05-02 06:07:40|12933.2|12931.2|12931.6|12929.6|12933.6|12931.6|12931.6|12929.6|37
1651471670000|2022-05-02 06:07:50|12931.8|12929.8|12937.2|12935.2|12937.2|12935.2|12931.6|12929.6|41
1651471680000|2022-05-02 06:08:00|12937.1|12935.1|12940.1|12938.1|12940.3|12938.3|12936.8|12934.8|29
1651471690000|2022-05-02 06:08:10|12939.8|12937.8|12939.7|12937.7|12942.2|12940.2|12939.4|12937.4|55
1651471700000|2022-05-02 06:08:20|12939.8|12937.8|12937.3|12935.3|12941.3|12939.3|12937.2|12935.2|16
1651471710000|2022-05-02 06:08:30|12937.1|12935.1|12937.8|12935.8|12937.9|12935.9|12936.1|12934.1|12
1651471720000|2022-05-02 06:08:40|12937.9|12935.9|12937.2|12935.2|12938.1|12936.1|12936.2|12934.2|7
1651471730000|2022-05-02 06:08:50|12937.1|12935.1|12936.6|12934.6|12937.4|12935.4|12936.6|12934.6|2
1651471740000|2022-05-02 06:09:00|12936.7|12934.7|12934.2|12932.2|12937.3|12935.3|12933.7|12931.7|33
1651471750000|2022-05-02 06:09:10|12934.3|12932.3|12934.8|12932.8|12935.1|12933.1|12934.1|12932.1|3
1651471760000|2022-05-02 06:09:20|12934.4|12932.4|12934.2|12932.2|12935.2|12933.2|12933.8|12931.8|7
1651471770000|2022-05-02 06:09:30|12933.9|12931.9|12932.7|12930.7|12934.1|12932.1|12932.7|12930.7|9
1651471780000|2022-05-02 06:09:40|12932.6|12930.6|12931.9|12929.9|12933.6|12931.6|12931.9|12929.9|7
1651471790000|2022-05-02 06:09:50|12931.8|12929.8|12927.3|12925.3|12931.8|12929.8|12926.9|12924.9|86
1651471800000|2022-05-02 06:10:00|12927.1|12925.1|12932.9|12930.9|12932.9|12930.9|12927.1|12925.1|19
1651471810000|2022-05-02 06:10:10|12933.4|12931.4|12933.7|12931.7|12934.6|12932.6|12933.4|12931.4|8
1651471820000|2022-05-02 06:10:20|12933.8|12931.8|12932.9|12930.9|12934.3|12932.3|12931.4|12929.4|6
1651471830000|2022-05-02 06:10:30|12932.8|12930.8|12932.6|12930.6|12933.6|12931.6|12931.9|12929.9|4
1651471840000|2022-05-02 06:10:40|12930.7|12928.7|12928.7|12926.7|12931.6|12929.6|12927.4|12925.4|20
1651471850000|2022-05-02 06:10:50|12929.1|12927.1|12926.9|12924.9|12929.3|12927.3|12926.8|12924.8|11
1651471860000|2022-05-02 06:11:00|12927.1|12925.1|12930.8|12928.8|12931.1|12929.1|12927.1|12925.1|32
1651471870000|2022-05-02 06:11:10|12930.9|12928.9|12933.1|12931.1|12933.1|12931.1|12929.6|12927.6|11
1651471880000|2022-05-02 06:11:20|12933.2|12931.2|12931.2|12929.2|12933.4|12931.4|12931.1|12929.1|6
1651471890000|2022-05-02 06:11:30|12931.4|12929.4|12930.6|12928.6|12931.9|12929.9|12930.2|12928.2|5
1651471900000|2022-05-02 06:11:40|12930.4|12928.4|12930.1|12928.1|12930.6|12928.6|12929.7|12927.7|8
1651471910000|2022-05-02 06:11:50|12929.8|12927.8|12936.4|12934.4|12936.4|12934.4|12929.8|12927.8|9
1651471920000|2022-05-02 06:12:00|12936.6|12934.6|12938.6|12936.6|12938.7|12936.7|12935.6|12933.6|13
1651471930000|2022-05-02 06:12:10|12938.7|12936.7|12942.2|12940.2|12943.4|12941.4|12938.2|12936.2|39
1651471940000|2022-05-02 06:12:20|12942.1|12940.1|12939.4|12937.4|12942.2|12940.2|12938.7|12936.7|13
1651471950000|2022-05-02 06:12:30|12939.6|12937.6|12940.9|12938.9|12941.1|12939.1|12939.2|12937.2|9
1651471960000|2022-05-02 06:12:40|12941.7|12939.7|12940.7|12938.7|12941.8|12939.8|12939.2|12937.2|13
1651471970000|2022-05-02 06:12:50|12940.8|12938.8|12940.9|12938.9|12941.1|12939.1|12940.1|12938.1|1
1651471980000|2022-05-02 06:13:00|12941.1|12939.1|12938.1|12936.1|12941.2|12939.2|12938.1|12936.1|16
1651471990000|2022-05-02 06:13:10|12937.9|12935.9|12936.3|12934.3|12937.9|12935.9|12934.6|12932.6|14
1651472000000|2022-05-02 06:13:20|12936.4|12934.4|12933.9|12931.9|12937.3|12935.3|12933.9|12931.9|16
1651472010000|2022-05-02 06:13:30|12933.3|12931.3|12934.3|12932.3|12934.9|12932.9|12933.3|12931.3|5
1651472020000|2022-05-02 06:13:40|12934.4|12932.4|12936.8|12934.8|12938.2|12936.2|12934.3|12932.3|5
1651472030000|2022-05-02 06:13:50|12936.9|12934.9|12936.3|12934.3|12937.8|12935.8|12936.2|12934.2|2
1651472040000|2022-05-02 06:14:00|12936.4|12934.4|12936.7|12934.7|12937.4|12935.4|12935.6|12933.6|7
1651472050000|2022-05-02 06:14:10|12936.8|12934.8|12936.7|12934.7|12937.1|12935.1|12936.7|12934.7|4
1651472060000|2022-05-02 06:14:20|12936.8|12934.8|12934.8|12932.8|12936.9|12934.9|12934.7|12932.7|7
1651472070000|2022-05-02 06:14:30|12934.4|12932.4|12934.6|12932.6|12937.3|12935.3|12934.4|12932.4|14
1651472080000|2022-05-02 06:14:40|12934.4|12932.4|12935.1|12933.1|12935.2|12933.2|12934.2|12932.2|2
1651472090000|2022-05-02 06:14:50|12934.6|12932.6|12934.6|12932.6|12935.2|12933.2|12934.3|12932.3|1
1651472100000|2022-05-02 06:15:00|12934.1|12932.1|12933.8|12931.8|12934.9|12932.9|12932.8|12930.8|9
1651472110000|2022-05-02 06:15:10|12934.3|12932.3|12935.1|12933.1|12935.4|12933.4|12934.3|12932.3|6
1651472120000|2022-05-02 06:15:20|12934.9|12932.9|12929.9|12927.9|12934.9|12932.9|12929.7|12927.7|33
1651472130000|2022-05-02 06:15:30|12929.8|12927.8|12931.3|12929.3|12932.1|12930.1|12929.7|12927.7|5
1651472140000|2022-05-02 06:15:40|12931.4|12929.4|12931.7|12929.7|12932.1|12930.1|12931.4|12929.4|3
1651472150000|2022-05-02 06:15:50|12931.6|12929.6|12930.1|12928.1|12931.6|12929.6|12929.8|12927.8|5
1651472160000|2022-05-02 06:16:00|12929.9|12927.9|12929.4|12927.4|12930.1|12928.1|12928.3|12926.3|23
1651472170000|2022-05-02 06:16:10|12929.8|12927.8|12928.8|12926.8|12930.2|12928.2|12928.6|12926.6|20
1651472180000|2022-05-02 06:16:20|12928.9|12926.9|12930.6|12928.6|12930.7|12928.7|12928.9|12926.9|3
1651472190000|2022-05-02 06:16:30|12930.7|12928.7|12936.8|12934.8|12936.8|12934.8|12930.7|12928.7|22
1651472200000|2022-05-02 06:16:40|12936.7|12934.7|12938.4|12936.4|12938.4|12936.4|12936.7|12934.7|13
1651472210000|2022-05-02 06:16:50|12937.6|12935.6|12940.2|12938.2|12940.9|12938.9|12937.6|12935.6|15
1651472220000|2022-05-02 06:17:00|12940.1|12938.1|12939.9|12937.9|12941.1|12939.1|12939.8|12937.8|12
1651472230000|2022-05-02 06:17:10|12940.1|12938.1|12942.7|12940.7|12942.7|12940.7|12939.9|12937.9|20
1651472240000|2022-05-02 06:17:20|12942.3|12940.3|12940.2|12938.2|12942.6|12940.6|12940.2|12938.2|10
1651472250000|2022-05-02 06:17:30|12940.1|12938.1|12938.3|12936.3|12940.2|12938.2|12937.9|12935.9|19
1651472260000|2022-05-02 06:17:40|12938.6|12936.6|12937.6|12935.6|12938.7|12936.7|12937.2|12935.2|8
1651472270000|2022-05-02 06:17:50|12937.4|12935.4|12941.2|12939.2|12941.3|12939.3|12937.2|12935.2|15
1651472280000|2022-05-02 06:18:00|12941.1|12939.1|12944.4|12942.4|12946.9|12944.9|12941.1|12939.1|122
1651472290000|2022-05-02 06:18:10|12944.9|12942.9|12943.9|12941.9|12946.7|12944.7|12943.7|12941.7|21
1651472300000|2022-05-02 06:18:20|12943.8|12941.8|12940.9|12938.9|12944.1|12942.1|12940.9|12938.9|15
1651472310000|2022-05-02 06:18:30|12939.7|12937.7|12938.9|12936.9|12939.9|12937.9|12937.6|12935.6|19
1651472320000|2022-05-02 06:18:40|12939.6|12937.6|12938.8|12936.8|12939.9|12937.9|12938.4|12936.4|11
1651472330000|2022-05-02 06:18:50|12938.9|12936.9|12938.8|12936.8|12939.7|12937.7|12938.6|12936.6|10
1651472340000|2022-05-02 06:19:00|12938.9|12936.9|12940.6|12938.6|12941.3|12939.3|12938.1|12936.1|11
1651472350000|2022-05-02 06:19:10|12940.3|12938.3|12942.9|12940.9|12943.3|12941.3|12940.2|12938.2|5
1651472360000|2022-05-02 06:19:20|12942.8|12940.8|12942.1|12940.1|12944.1|12942.1|12942.1|12940.1|20
1651472370000|2022-05-02 06:19:30|12941.4|12939.4|12940.2|12938.2|12941.6|12939.6|12940.2|12938.2|4
1651472380000|2022-05-02 06:19:40|12940.1|12938.1|12941.4|12939.4|12941.4|12939.4|12938.6|12936.6|8
1651472390000|2022-05-02 06:19:50|12941.8|12939.8|12942.3|12940.3|12942.7|12940.7|12940.9|12938.9|2
1651472400000|2022-05-02 06:20:00|12941.8|12939.8|12943.9|12941.9|12944.8|12942.8|12941.8|12939.8|8
1651472410000|2022-05-02 06:20:10|12943.8|12941.8|12944.9|12942.9|12945.3|12943.3|12943.7|12941.7|8
1651472420000|2022-05-02 06:20:20|12944.8|12942.8|12944.7|12942.7|12945.1|12943.1|12943.8|12941.8|9
1651472430000|2022-05-02 06:20:30|12944.8|12942.8|12944.4|12942.4|12945.1|12943.1|12943.6|12941.6|3
1651472440000|2022-05-02 06:20:40|12944.7|12942.7|12942.1|12940.1|12944.7|12942.7|12942.1|12940.1|6
1651472450000|2022-05-02 06:20:50|12941.9|12939.9|12939.4|12937.4|12942.1|12940.1|12939.4|12937.4|11
1651472460000|2022-05-02 06:21:00|12939.3|12937.3|12938.8|12936.8|12939.4|12937.4|12936.1|12934.1|29
1651472470000|2022-05-02 06:21:10|12938.7|12936.7|12939.6|12937.6|12939.8|12937.8|12937.8|12935.8|14
1651472480000|2022-05-02 06:21:20|12939.4|12937.4|12941.7|12939.7|12941.7|12939.7|12939.4|12937.4|4
1651472490000|2022-05-02 06:21:30|12941.6|12939.6|12942.1|12940.1|12943.1|12941.1|12940.7|12938.7|7
1651472500000|2022-05-02 06:21:40|12942.2|12940.2|12940.1|12938.1|12942.2|12940.2|12940.1|12938.1|6
1651472510000|2022-05-02 06:21:50|12940.2|12938.2|12939.1|12937.1|12940.4|12938.4|12938.6|12936.6|4
1651472520000|2022-05-02 06:22:00|12939.2|12937.2|12936.9|12934.9|12939.7|12937.7|12936.6|12934.6|13
1651472530000|2022-05-02 06:22:10|12937.2|12935.2|12940.1|12938.1|12940.3|12938.3|12937.1|12935.1|9
1651472540000|2022-05-02 06:22:20|12940.2|12938.2|12940.9|12938.9|12940.9|12938.9|12939.9|12937.9|2
1651472550000|2022-05-02 06:22:30|12940.8|12938.8|12940.3|12938.3|12941.3|12939.3|12939.9|12937.9|7
1651472560000|2022-05-02 06:22:40|12940.2|12938.2|12939.9|12937.9|12940.3|12938.3|12939.9|12937.9|1
1651472570000|2022-05-02 06:22:50|12940.1|12938.1|12939.4|12937.4|12940.4|12938.4|12939.4|12937.4|4
1651472580000|2022-05-02 06:23:00|12940.1|12938.1|12940.3|12938.3|12940.3|12938.3|12939.3|12937.3|3
1651472590000|2022-05-02 06:23:10|12940.2|12938.2|12940.4|12938.4|12940.4|12938.4|12940.1|12938.1|1
1651472600000|2022-05-02 06:23:20|12941.1|12939.1|12940.6|12938.6|12941.3|12939.3|12939.4|12937.4|15
1651472610000|2022-05-02 06:23:30|12940.4|12938.4|12939.6|12937.6|12940.4|12938.4|12939.6|12937.6|0
1651472620000|2022-05-02 06:23:40|12940.1|12938.1|12939.8|12937.8|12940.1|12938.1|12938.6|12936.6|8
1651472630000|2022-05-02 06:23:50|12939.7|12937.7|12940.3|12938.3|12940.3|12938.3|12939.6|12937.6|4
1651472640000|2022-05-02 06:24:00|12940.4|12938.4|12939.7|12937.7|12940.9|12938.9|12939.6|12937.6|3
1651472650000|2022-05-02 06:24:10|12940.1|12938.1|12939.8|12937.8|12940.1|12938.1|12939.4|12937.4|1
1651472660000|2022-05-02 06:24:20|12938.9|12936.9|12939.6|12937.6|12940.6|12938.6|12938.7|12936.7|8
1651472670000|2022-05-02 06:24:30|12939.4|12937.4|12939.3|12937.3|12939.6|12937.6|12938.6|12936.6|0
1651472680000|2022-05-02 06:24:40|12938.8|12936.8|12939.3|12937.3|12939.8|12937.8|12938.8|12936.8|3
1651472690000|2022-05-02 06:24:50|12939.4|12937.4|12937.6|12935.6|12939.4|12937.4|12937.3|12935.3|2
1651472700000|2022-05-02 06:25:00|12937.4|12935.4|12936.8|12934.8|12937.6|12935.6|12936.7|12934.7|4
1651472710000|2022-05-02 06:25:10|12936.2|12934.2|12931.3|12929.3|12936.3|12934.3|12931.2|12929.2|36
1651472720000|2022-05-02 06:25:20|12931.7|12929.7|12933.7|12931.7|12934.7|12932.7|12931.7|12929.7|13
1651472730000|2022-05-02 06:25:30|12933.4|12931.4|12933.3|12931.3|12933.6|12931.6|12931.4|12929.4|8
1651472740000|2022-05-02 06:25:40|12933.1|12931.1|12932.2|12930.2|12933.2|12931.2|12931.4|12929.4|6
1651472750000|2022-05-02 06:25:50|12932.3|12930.3|12933.8|12931.8|12933.8|12931.8|12931.2|12929.2|10
1651472760000|2022-05-02 06:26:00|12933.9|12931.9|12934.1|12932.1|12934.9|12932.9|12933.7|12931.7|9
1651472770000|2022-05-02 06:26:10|12933.6|12931.6|12933.6|12931.6|12935.6|12933.6|12931.2|12929.2|63
1651472780000|2022-05-02 06:26:20|12933.2|12931.2|12936.6|12934.6|12937.1|12935.1|12933.2|12931.2|17
1651472790000|2022-05-02 06:26:30|12936.1|12934.1|12933.6|12931.6|12936.6|12934.6|12933.6|12931.6|4
1651472800000|2022-05-02 06:26:40|12933.7|12931.7|12934.7|12932.7|12935.3|12933.3|12933.4|12931.4|4
1651472810000|2022-05-02 06:26:50|12933.6|12931.6|12934.3|12932.3|12935.2|12933.2|12933.6|12931.6|7
1651472820000|2022-05-02 06:27:00|12932.2|12930.2|12933.9|12931.9|12934.9|12932.9|12930.4|12928.4|16
1651472830000|2022-05-02 06:27:10|12934.4|12932.4|12941.1|12939.1|12941.8|12939.8|12934.4|12932.4|41
1651472840000|2022-05-02 06:27:20|12941.2|12939.2|12939.8|12937.8|12941.8|12939.8|12938.8|12936.8|13
1651472850000|2022-05-02 06:27:30|12939.7|12937.7|12938.9|12936.9|12941.1|12939.1|12938.9|12936.9|9
1651472860000|2022-05-02 06:27:40|12938.7|12936.7|12939.2|12937.2|12939.2|12937.2|12936.9|12934.9|9
1651472870000|2022-05-02 06:27:50|12939.1|12937.1|12940.1|12938.1|12940.7|12938.7|12939.1|12937.1|5
1651472880000|2022-05-02 06:28:00|12939.9|12937.9|12940.8|12938.8|12941.6|12939.6|12939.6|12937.6|9
1651472890000|2022-05-02 06:28:10|12940.9|12938.9|12941.3|12939.3|12941.9|12939.9|12940.7|12938.7|5
1651472900000|2022-05-02 06:28:20|12941.2|12939.2|12943.3|12941.3|12944.7|12942.7|12941.2|12939.2|23
1651472910000|2022-05-02 06:28:30|12943.4|12941.4|12948.3|12946.3|12949.2|12947.2|12943.4|12941.4|45
1651472920000|2022-05-02 06:28:40|12948.6|12946.6|12948.4|12946.4|12948.6|12946.6|12946.9|12944.9|21
1651472930000|2022-05-02 06:28:50|12948.3|12946.3|12947.6|12945.6|12948.4|12946.4|12947.3|12945.3|14
1651472940000|2022-05-02 06:29:00|12947.4|12945.4|12946.7|12944.7|12947.6|12945.6|12945.9|12943.9|16
1651472950000|2022-05-02 06:29:10|12946.8|12944.8|12946.6|12944.6|12947.3|12945.3|12945.7|12943.7|14
1651472960000|2022-05-02 06:29:20|12946.4|12944.4|12944.7|12942.7|12946.8|12944.8|12944.6|12942.6|15
1651472970000|2022-05-02 06:29:30|12944.6|12942.6|12944.1|12942.1|12945.8|12943.8|12943.7|12941.7|9
1651472980000|2022-05-02 06:29:40|12943.9|12941.9|12948.3|12946.3|12948.3|12946.3|12943.7|12941.7|29
1651472990000|2022-05-02 06:29:50|12947.4|12945.4|12947.7|12945.7|12948.2|12946.2|12946.7|12944.7|8
1651473000000|2022-05-02 06:30:00|12947.8|12945.8|12949.8|12947.8|12951.6|12949.6|12947.3|12945.3|67
1651473010000|2022-05-02 06:30:10|12950.3|12948.3|12950.6|12948.6|12951.2|12949.2|12949.3|12947.3|25
1651473020000|2022-05-02 06:30:20|12950.7|12948.7|12947.8|12945.8|12950.7|12948.7|12947.8|12945.8|6
1651473030000|2022-05-02 06:30:30|12947.9|12945.9|12947.2|12945.2|12948.6|12946.6|12947.1|12945.1|10
1651473040000|2022-05-02 06:30:40|12947.1|12945.1|12945.7|12943.7|12947.8|12945.8|12944.9|12942.9|20
1651473050000|2022-05-02 06:30:50|12945.6|12943.6|12944.1|12942.1|12945.8|12943.8|12944.1|12942.1|26
1651473060000|2022-05-02 06:31:00|12943.9|12941.9|12947.8|12945.8|12947.8|12945.8|12943.9|12941.9|18
1651473070000|2022-05-02 06:31:10|12947.9|12945.9|12948.2|12946.2|12948.6|12946.6|12947.4|12945.4|8
1651473080000|2022-05-02 06:31:20|12948.1|12946.1|12947.1|12945.1|12948.4|12946.4|12946.6|12944.6|10
1651473090000|2022-05-02 06:31:30|12947.3|12945.3|12945.7|12943.7|12947.8|12945.8|12945.7|12943.7|15
1651473100000|2022-05-02 06:31:40|12945.8|12943.8|12947.2|12945.2|12947.2|12945.2|12945.1|12943.1|7
1651473110000|2022-05-02 06:31:50|12947.1|12945.1|12946.6|12944.6|12947.1|12945.1|12945.3|12943.3|3
1651473120000|2022-05-02 06:32:00|12946.7|12944.7|12947.3|12945.3|12948.3|12946.3|12946.7|12944.7|3
1651473130000|2022-05-02 06:32:10|12947.4|12945.4|12945.4|12943.4|12947.4|12945.4|12945.4|12943.4|17
1651473140000|2022-05-02 06:32:20|12945.6|12943.6|12943.7|12941.7|12945.9|12943.9|12943.3|12941.3|19
1651473150000|2022-05-02 06:32:30|12943.4|12941.4|12943.6|12941.6|12943.7|12941.7|12942.9|12940.9|7
1651473160000|2022-05-02 06:32:40|12943.8|12941.8|12943.1|12941.1|12944.4|12942.4|12943.1|12941.1|10
1651473170000|2022-05-02 06:32:50|12942.9|12940.9|12943.3|12941.3|12944.1|12942.1|12942.9|12940.9|3
1651473180000|2022-05-02 06:33:00|12943.4|12941.4|12944.6|12942.6|12944.6|12942.6|12943.4|12941.4|5
1651473190000|2022-05-02 06:33:10|12944.3|12942.3|12944.1|12942.1|12944.4|12942.4|12943.9|12941.9|6
1651473200000|2022-05-02 06:33:20|12944.2|12942.2|12943.6|12941.6|12944.2|12942.2|12943.6|12941.6|1
1651473210000|2022-05-02 06:33:30|12943.4|12941.4|12943.9|12941.9|12944.1|12942.1|12943.3|12941.3|1
1651473220000|2022-05-02 06:33:40|12943.8|12941.8|12943.9|12941.9|12944.2|12942.2|12943.8|12941.8|1
1651473230000|2022-05-02 06:33:50|12943.7|12941.7|12948.1|12946.1|12949.3|12947.3|12943.7|12941.7|25
1651473240000|2022-05-02 06:34:00|12948.2|12946.2|12947.2|12945.2|12948.2|12946.2|12946.6|12944.6|2
1651473250000|2022-05-02 06:34:10|12947.3|12945.3|12948.9|12946.9|12949.3|12947.3|12947.3|12945.3|20
1651473260000|2022-05-02 06:34:20|12949.1|12947.1|12947.1|12945.1|12949.1|12947.1|12946.7|12944.7|14
1651473270000|2022-05-02 06:34:30|12947.2|12945.2|12947.2|12945.2|12947.8|12945.8|12947.1|12945.1|12
1651473280000|2022-05-02 06:34:40|12947.4|12945.4|12942.1|12940.1|12947.8|12945.8|12942.1|12940.1|30
1651473290000|2022-05-02 06:34:50|12942.2|12940.2|12940.2|12938.2|12943.7|12941.7|12939.7|12937.7|52
1651473300000|2022-05-02 06:35:00|12938.9|12936.9|12940.2|12938.2|12940.6|12938.6|12938.2|12936.2|31
1651473310000|2022-05-02 06:35:10|12940.3|12938.3|12940.3|12938.3|12942.8|12940.8|12940.1|12938.1|16
1651473320000|2022-05-02 06:35:20|12940.1|12938.1|12936.7|12934.7|12940.2|12938.2|12935.2|12933.2|35
1651473330000|2022-05-02 06:35:30|12936.4|12934.4|12939.9|12937.9|12939.9|12937.9|12935.8|12933.8|29
1651473340000|2022-05-02 06:35:40|12939.7|12937.7|12939.6|12937.6|12940.3|12938.3|12939.1|12937.1|7
1651473350000|2022-05-02 06:35:50|12939.3|12937.3|12940.4|12938.4|12940.6|12938.6|12939.2|12937.2|3
1651473360000|2022-05-02 06:36:00|12940.3|12938.3|12935.9|12933.9|12941.4|12939.4|12935.8|12933.8|20
1651473370000|2022-05-02 06:36:10|12936.1|12934.1|12937.2|12935.2|12937.6|12935.6|12935.9|12933.9|3
1651473380000|2022-05-02 06:36:20|12937.3|12935.3|12937.4|12935.4|12938.2|12936.2|12937.1|12935.1|4
1651473390000|2022-05-02 06:36:30|12937.7|12935.7|12937.2|12935.2|12938.4|12936.4|12936.4|12934.4|8
1651473400000|2022-05-02 06:36:40|12937.4|12935.4|12937.9|12935.9|12939.1|12937.1|12937.4|12935.4|6
1651473410000|2022-05-02 06:36:50|12938.1|12936.1|12938.2|12936.2|12938.2|12936.2|12937.3|12935.3|3
1651473420000|2022-05-02 06:37:00|12939.6|12937.6|12939.4|12937.4|12939.6|12937.6|12938.2|12936.2|1
1651473430000|2022-05-02 06:37:10|12938.7|12936.7|12938.2|12936.2|12938.7|12936.7|12937.7|12935.7|4
1651473440000|2022-05-02 06:37:20|12938.3|12936.3|12938.7|12936.7|12939.2|12937.2|12938.2|12936.2|1
1651473450000|2022-05-02 06:37:30|12938.6|12936.6|12937.4|12935.4|12938.6|12936.6|12937.3|12935.3|4
1651473460000|2022-05-02 06:37:40|12937.8|12935.8|12938.2|12936.2|12938.3|12936.3|12937.4|12935.4|3
1651473470000|2022-05-02 06:37:50|12938.1|12936.1|12938.7|12936.7|12938.7|12936.7|12937.4|12935.4|1
1651473480000|2022-05-02 06:38:00|12938.6|12936.6|12940.2|12938.2|12940.2|12938.2|12937.7|12935.7|32
1651473490000|2022-05-02 06:38:10|12940.3|12938.3|12941.7|12939.7|12941.8|12939.8|12940.3|12938.3|7
1651473500000|2022-05-02 06:38:20|12941.8|12939.8|12941.1|12939.1|12941.8|12939.8|12939.6|12937.6|12
1651473510000|2022-05-02 06:38:30|12941.2|12939.2|12940.6|12938.6|12941.2|12939.2|12940.2|12938.2|7
1651473520000|2022-05-02 06:38:40|12940.4|12938.4|12939.3|12937.3|12940.4|12938.4|12939.3|12937.3|6
1651473530000|2022-05-02 06:38:50|12938.7|12936.7|12941.2|12939.2|12941.2|12939.2|12938.7|12936.7|4
1651473540000|2022-05-02 06:39:00|12940.9|12938.9|12941.2|12939.2|12941.8|12939.8|12940.8|12938.8|17
1651473550000|2022-05-02 06:39:10|12941.4|12939.4|12949.2|12947.2|12950.2|12948.2|12941.4|12939.4|46
1651473560000|2022-05-02 06:39:20|12949.3|12947.3|12949.2|12947.2|12951.1|12949.1|12948.1|12946.1|31
1651473570000|2022-05-02 06:39:30|12949.3|12947.3|12947.3|12945.3|12949.3|12947.3|12947.3|12945.3|10
1651473580000|2022-05-02 06:39:40|12947.4|12945.4|12948.7|12946.7|12948.7|12946.7|12947.4|12945.4|2
1651473590000|2022-05-02 06:39:50|12948.8|12946.8|12949.4|12947.4|12951.4|12949.4|12948.8|12946.8|30
1651473600000|2022-05-02 06:40:00|12949.6|12947.6|12949.9|12947.9|12949.9|12947.9|12948.9|12946.9|10
1651473610000|2022-05-02 06:40:10|12950.1|12948.1|12953.4|12951.4|12955.9|12953.9|12950.1|12948.1|92
1651473620000|2022-05-02 06:40:20|12952.7|12950.7|12952.4|12950.4|12954.2|12952.2|12951.9|12949.9|110
1651473630000|2022-05-02 06:40:30|12953.1|12951.1|12955.2|12953.2|12956.2|12954.2|12951.9|12949.9|60
1651473640000|2022-05-02 06:40:40|12955.4|12953.4|12954.6|12952.6|12955.6|12953.6|12952.8|12950.8|32
1651473650000|2022-05-02 06:40:50|12954.4|12952.4|12951.8|12949.8|12954.9|12952.9|12951.6|12949.6|25
1651473660000|2022-05-02 06:41:00|12951.4|12949.4|12950.4|12948.4|12952.4|12950.4|12950.4|12948.4|15
1651473670000|2022-05-02 06:41:10|12949.8|12947.8|12947.2|12945.2|12950.2|12948.2|12947.1|12945.1|13
1651473680000|2022-05-02 06:41:20|12947.3|12945.3|12947.4|12945.4|12949.3|12947.3|12947.2|12945.2|16
1651473690000|2022-05-02 06:41:30|12947.6|12945.6|12950.3|12948.3|12950.3|12948.3|12946.9|12944.9|62
1651473700000|2022-05-02 06:41:40|12950.1|12948.1|12950.7|12948.7|12951.4|12949.4|12949.7|12947.7|29
1651473710000|2022-05-02 06:41:50|12950.9|12948.9|12950.3|12948.3|12950.9|12948.9|12950.3|12948.3|3
1651473720000|2022-05-02 06:42:00|12950.2|12948.2|12949.3|12947.3|12950.2|12948.2|12948.8|12946.8|16
1651473730000|2022-05-02 06:42:10|12949.2|12947.2|12949.4|12947.4|12950.2|12948.2|12949.2|12947.2|18
1651473740000|2022-05-02 06:42:20|12949.6|12947.6|12949.8|12947.8|12950.1|12948.1|12949.4|12947.4|7
1651473750000|2022-05-02 06:42:30|12949.7|12947.7|12950.1|12948.1|12950.4|12948.4|12949.7|12947.7|7
1651473760000|2022-05-02 06:42:40|12949.9|12947.9|12950.2|12948.2|12950.6|12948.6|12949.6|12947.6|9
1651473770000|2022-05-02 06:42:50|12950.3|12948.3|12950.9|12948.9|12951.2|12949.2|12950.1|12948.1|4
1651473780000|2022-05-02 06:43:00|12950.8|12948.8|12953.2|12951.2|12953.8|12951.8|12950.8|12948.8|14
1651473790000|2022-05-02 06:43:10|12953.4|12951.4|12954.2|12952.2|12956.1|12954.1|12953.4|12951.4|23
1651473800000|2022-05-02 06:43:20|12954.3|12952.3|12953.4|12951.4|12954.4|12952.4|12953.4|12951.4|2
1651473810000|2022-05-02 06:43:30|12953.7|12951.7|12955.2|12953.2|12955.2|12953.2|12953.7|12951.7|7
1651473820000|2022-05-02 06:43:40|12954.9|12952.9|12954.8|12952.8|12956.6|12954.6|12954.6|12952.6|17
1651473830000|2022-05-02 06:43:50|12954.7|12952.7|12955.1|12953.1|12955.3|12953.3|12954.7|12952.7|2
1651473840000|2022-05-02 06:44:00|12954.6|12952.6|12952.6|12950.6|12954.6|12952.6|12952.2|12950.2|10
1651473850000|2022-05-02 06:44:10|12952.7|12950.7|12953.1|12951.1|12953.2|12951.2|12951.9|12949.9|10
1651473860000|2022-05-02 06:44:20|12953.2|12951.2|12956.2|12954.2|12956.4|12954.4|12953.2|12951.2|19
1651473870000|2022-05-02 06:44:30|12957.8|12955.8|12956.7|12954.7|12960.6|12958.6|12956.7|12954.7|65
1651473880000|2022-05-02 06:44:40|12956.4|12954.4|12956.4|12954.4|12958.3|12956.3|12956.1|12954.1|74
1651473890000|2022-05-02 06:44:50|12956.8|12954.8|12955.3|12953.3|12956.8|12954.8|12954.9|12952.9|12
1651473900000|2022-05-02 06:45:00|12954.1|12952.1|12953.9|12951.9|12955.4|12953.4|12952.2|12950.2|11
1651473910000|2022-05-02 06:45:10|12954.2|12952.2|12955.6|12953.6|12957.1|12955.1|12954.2|12952.2|18
1651473920000|2022-05-02 06:45:20|12955.8|12953.8|12953.3|12951.3|12955.8|12953.8|12953.3|12951.3|8
1651473930000|2022-05-02 06:45:30|12953.7|12951.7|12953.1|12951.1|12954.3|12952.3|12953.1|12951.1|7
1651473940000|2022-05-02 06:45:40|12953.2|12951.2|12954.3|12952.3|12955.8|12953.8|12952.9|12950.9|16
1651473950000|2022-05-02 06:45:50|12954.4|12952.4|12953.1|12951.1|12954.6|12952.6|12952.7|12950.7|11
1651473960000|2022-05-02 06:46:00|12953.2|12951.2|12955.3|12953.3|12955.6|12953.6|12952.6|12950.6|6
1651473970000|2022-05-02 06:46:10|12955.4|12953.4|12954.6|12952.6|12957.3|12955.3|12954.4|12952.4|21
1651473980000|2022-05-02 06:46:20|12954.4|12952.4|12953.6|12951.6|12955.2|12953.2|12953.3|12951.3|6
1651473990000|2022-05-02 06:46:30|12953.4|12951.4|12951.9|12949.9|12953.4|12951.4|12951.8|12949.8|4
1651474000000|2022-05-02 06:46:40|12952.1|12950.1|12946.9|12944.9|12952.2|12950.2|12946.6|12944.6|32
1651474010000|2022-05-02 06:46:50|12946.8|12944.8|12947.2|12945.2|12948.9|12946.9|12946.8|12944.8|15
1651474020000|2022-05-02 06:47:00|12947.3|12945.3|12947.3|12945.3|12948.3|12946.3|12946.4|12944.4|20
1651474030000|2022-05-02 06:47:10|12947.2|12945.2|12949.2|12947.2|12949.8|12947.8|12947.1|12945.1|6
1651474040000|2022-05-02 06:47:20|12949.1|12947.1|12947.7|12945.7|12949.3|12947.3|12947.4|12945.4|7
1651474050000|2022-05-02 06:47:30|12947.6|12945.6|12949.3|12947.3|12949.3|12947.3|12947.4|12945.4|10
1651474060000|2022-05-02 06:47:40|12949.4|12947.4|12949.3|12947.3|12949.4|12947.4|12948.8|12946.8|0
1651474070000|2022-05-02 06:47:50|12949.2|12947.2|12950.6|12948.6|12950.6|12948.6|12949.1|12947.1|3
1651474080000|2022-05-02 06:48:00|12950.9|12948.9|12951.2|12949.2|12952.1|12950.1|12950.8|12948.8|19
1651474090000|2022-05-02 06:48:10|12951.3|12949.3|12950.8|12948.8|12952.1|12950.1|12950.7|12948.7|9
1651474100000|2022-05-02 06:48:20|12950.9|12948.9|12951.2|12949.2|12952.1|12950.1|12950.6|12948.6|4
1651474110000|2022-05-02 06:48:30|12951.3|12949.3|12950.8|12948.8|12951.7|12949.7|12950.8|12948.8|3
1651474120000|2022-05-02 06:48:40|12950.9|12948.9|12950.4|12948.4|12951.4|12949.4|12950.3|12948.3|1
1651474130000|2022-05-02 06:48:50|12950.2|12948.2|12950.7|12948.7|12950.8|12948.8|12950.2|12948.2|1
1651474140000|2022-05-02 06:49:00|12950.6|12948.6|12947.6|12945.6|12950.6|12948.6|12947.1|12945.1|22
1651474150000|2022-05-02 06:49:10|12948.1|12946.1|12948.4|12946.4|12949.2|12947.2|12947.3|12945.3|10
1651474160000|2022-05-02 06:49:20|12948.6|12946.6|12947.8|12945.8|12948.9|12946.9|12947.8|12945.8|2
1651474170000|2022-05-02 06:49:30|12947.7|12945.7|12944.6|12942.6|12948.1|12946.1|12944.4|12942.4|23
1651474180000|2022-05-02 06:49:40|12944.4|12942.4|12946.2|12944.2|12946.2|12944.2|12944.2|12942.2|10
1651474190000|2022-05-02 06:49:50|12946.6|12944.6|12946.9|12944.9|12947.1|12945.1|12945.6|12943.6|12
1651474200000|2022-05-02 06:50:00|12947.1|12945.1|12948.3|12946.3|12948.9|12946.9|12946.7|12944.7|27
1651474210000|2022-05-02 06:50:10|12948.7|12946.7|12946.3|12944.3|12949.1|12947.1|12946.2|12944.2|5
1651474220000|2022-05-02 06:50:20|12946.4|12944.4|12946.3|12944.3|12946.9|12944.9|12946.2|12944.2|1
1651474230000|2022-05-02 06:50:30|12946.4|12944.4|12951.2|12949.2|12951.3|12949.3|12946.4|12944.4|19
1651474240000|2022-05-02 06:50:40|12951.3|12949.3|12949.4|12947.4|12953.6|12951.6|12948.6|12946.6|23
1651474250000|2022-05-02 06:50:50|12949.3|12947.3|12949.9|12947.9|12950.1|12948.1|12949.2|12947.2|0
1651474260000|2022-05-02 06:51:00|12950.1|12948.1|12949.4|12947.4|12950.1|12948.1|12948.2|12946.2|9
1651474270000|2022-05-02 06:51:10|12949.3|12947.3|12949.2|12947.2|12949.4|12947.4|12948.9|12946.9|1
1651474280000|2022-05-02 06:51:20|12949.4|12947.4|12949.2|12947.2|12949.4|12947.4|12949.1|12947.1|0
1651474290000|2022-05-02 06:51:30|12949.3|12947.3|12950.1|12948.1|12950.2|12948.2|12949.1|12947.1|12
1651474300000|2022-05-02 06:51:40|12950.2|12948.2|12953.1|12951.1|12953.4|12951.4|12950.2|12948.2|15
1651474310000|2022-05-02 06:51:50|12953.4|12951.4|12953.2|12951.2|12953.4|12951.4|12952.8|12950.8|4
1651474320000|2022-05-02 06:52:00|12953.3|12951.3|12953.2|12951.2|12954.3|12952.3|12952.8|12950.8|9
1651474330000|2022-05-02 06:52:10|12953.1|12951.1|12951.2|12949.2|12953.1|12951.1|12950.6|12948.6|5
1651474340000|2022-05-02 06:52:20|12951.1|12949.1|12951.8|12949.8|12951.8|12949.8|12950.4|12948.4|5
1651474350000|2022-05-02 06:52:30|12951.9|12949.9|12953.9|12951.9|12954.4|12952.4|12951.9|12949.9|19
1651474360000|2022-05-02 06:52:40|12954.2|12952.2|12953.8|12951.8|12955.4|12953.4|12953.8|12951.8|8
1651474370000|2022-05-02 06:52:50|12954.6|12952.6|12953.3|12951.3|12954.6|12952.6|12952.8|12950.8|14
1651474380000|2022-05-02 06:53:00|12953.2|12951.2|12951.3|12949.3|12953.2|12951.2|12950.8|12948.8|5
1651474390000|2022-05-02 06:53:10|12951.4|12949.4|12951.2|12949.2|12952.6|12950.6|12951.2|12949.2|4
1651474400000|2022-05-02 06:53:20|12951.3|12949.3|12951.3|12949.3|12951.4|12949.4|12951.2|12949.2|0
1651474410000|2022-05-02 06:53:30|12951.2|12949.2|12950.8|12948.8|12951.6|12949.6|12950.7|12948.7|2
1651474420000|2022-05-02 06:53:40|12951.1|12949.1|12951.6|12949.6|12951.6|12949.6|12951.1|12949.1|2
1651474430000|2022-05-02 06:53:50|12951.4|12949.4|12951.7|12949.7|12951.7|12949.7|12951.3|12949.3|0
1651474440000|2022-05-02 06:54:00|12951.8|12949.8|12954.3|12952.3|12954.3|12952.3|12951.7|12949.7|14
1651474450000|2022-05-02 06:54:10|12954.4|12952.4|12951.6|12949.6|12954.9|12952.9|12950.4|12948.4|59
1651474460000|2022-05-02 06:54:20|12951.7|12949.7|12952.4|12950.4|12952.6|12950.6|12951.7|12949.7|2
1651474470000|2022-05-02 06:54:30|12952.6|12950.6|12952.6|12950.6|12953.1|12951.1|12952.1|12950.1|13
1651474480000|2022-05-02 06:54:40|12952.7|12950.7|12952.9|12950.9|12953.2|12951.2|12951.9|12949.9|3
1651474490000|2022-05-02 06:54:50|12953.2|12951.2|12953.3|12951.3|12953.4|12951.4|12951.9|12949.9|6
1651474500000|2022-05-02 06:55:00|12953.4|12951.4|12951.8|12949.8|12953.6|12951.6|12951.4|12949.4|3
1651474510000|2022-05-02 06:55:10|12951.7|12949.7|12952.1|12950.1|12952.1|12950.1|12951.1|12949.1|3
1651474520000|2022-05-02 06:55:20|12951.9|12949.9|12951.8|12949.8|12952.1|12950.1|12951.8|12949.8|1
1651474530000|2022-05-02 06:55:30|12952.1|12950.1|12953.9|12951.9|12954.7|12952.7|12951.8|12949.8|17
1651474540000|2022-05-02 06:55:40|12954.1|12952.1|12952.8|12950.8|12954.6|12952.6|12952.6|12950.6|4
1651474550000|2022-05-02 06:55:50|12952.9|12950.9|12952.9|12950.9|12953.3|12951.3|12952.7|12950.7|0
1651474560000|2022-05-02 06:56:00|12953.1|12951.1|12952.3|12950.3|12953.1|12951.1|12951.4|12949.4|20
1651474570000|2022-05-02 06:56:10|12952.2|12950.2|12953.4|12951.4|12953.4|12951.4|12952.2|12950.2|6
1651474580000|2022-05-02 06:56:20|12953.3|12951.3|12955.2|12953.2|12955.4|12953.4|12953.1|12951.1|9
1651474590000|2022-05-02 06:56:30|12955.4|12953.4|12955.3|12953.3|12955.9|12953.9|12955.1|12953.1|4
1651474600000|2022-05-02 06:56:40|12955.4|12953.4|12957.3|12955.3|12958.3|12956.3|12955.4|12953.4|32
1651474610000|2022-05-02 06:56:50|12957.4|12955.4|12955.3|12953.3|12957.6|12955.6|12955.3|12953.3|8
1651474620000|2022-05-02 06:57:00|12955.4|12953.4|12954.9|12952.9|12955.4|12953.4|12952.6|12950.6|13
1651474630000|2022-05-02 06:57:10|12955.2|12953.2|12956.2|12954.2|12957.4|12955.4|12954.7|12952.7|12
1651474640000|2022-05-02 06:57:20|12956.1|12954.1|12958.3|12956.3|12958.6|12956.6|12955.3|12953.3|14
1651474650000|2022-05-02 06:57:30|12957.9|12955.9|12957.7|12955.7|12958.2|12956.2|12956.2|12954.2|17
1651474660000|2022-05-02 06:57:40|12957.2|12955.2|12957.7|12955.7|12958.7|12956.7|12957.1|12955.1|23
1651474670000|2022-05-02 06:57:50|12957.6|12955.6|12956.8|12954.8|12958.4|12956.4|12956.8|12954.8|0
1651474680000|2022-05-02 06:58:00|12956.9|12954.9|12960.2|12958.2|12961.2|12959.2|12955.9|12953.9|28
1651474690000|2022-05-02 06:58:10|12960.3|12958.3|12961.1|12959.1|12961.3|12959.3|12960.1|12958.1|18
1651474700000|2022-05-02 06:58:20|12960.9|12958.9|12960.9|12958.9|12963.2|12961.2|12959.9|12957.9|55
1651474710000|2022-05-02 06:58:30|12960.8|12958.8|12959.6|12957.6|12961.1|12959.1|12957.9|12955.9|21
1651474720000|2022-05-02 06:58:40|12959.4|12957.4|12961.3|12959.3|12963.1|12961.1|12959.4|12957.4|25
1651474730000|2022-05-02 06:58:50|12961.4|12959.4|12960.1|12958.1|12962.4|12960.4|12959.2|12957.2|9
1651474740000|2022-05-02 06:59:00|12959.9|12957.9|12961.3|12959.3|12961.3|12959.3|12959.4|12957.4|6
1651474750000|2022-05-02 06:59:10|12961.6|12959.6|12964.6|12962.6|12966.9|12964.9|12961.6|12959.6|135
1651474760000|2022-05-02 06:59:20|12964.7|12962.7|12965.8|12963.8|12966.7|12964.7|12964.4|12962.4|46
1651474770000|2022-05-02 06:59:30|12966.3|12964.3|12964.9|12962.9|12966.4|12964.4|12964.6|12962.6|16
1651474780000|2022-05-02 06:59:40|12964.8|12962.8|12962.3|12960.3|12965.6|12963.6|12962.2|12960.2|10
1651474790000|2022-05-02 06:59:50|12962.4|12960.4|12963.3|12961.3|12963.9|12961.9|12962.1|12960.1|15
1651474800000|2022-05-02 07:00:00|12963.2|12961.2|12963.4|12961.4|12967.6|12965.6|12959.7|12957.7|111
1651474810000|2022-05-02 07:00:10|12963.6|12961.6|12962.7|12960.7|12964.3|12962.3|12961.3|12959.3|23
1651474820000|2022-05-02 07:00:20|12962.8|12960.8|12961.7|12959.7|12964.2|12962.2|12960.7|12958.7|31
1651474830000|2022-05-02 07:00:30|12961.8|12959.8|12962.6|12960.6|12963.1|12961.1|12958.4|12956.4|36
1651474840000|2022-05-02 07:00:40|12962.7|12960.7|12959.4|12957.4|12962.7|12960.7|12959.4|12957.4|12
1651474850000|2022-05-02 07:00:50|12959.6|12957.6|12956.1|12954.1|12960.4|12958.4|12955.4|12953.4|24
1651474860000|2022-05-02 07:01:00|12955.7|12953.7|12955.8|12953.8|12958.3|12956.3|12955.4|12953.4|25
1651474870000|2022-05-02 07:01:10|12955.6|12953.6|12948.3|12946.3|12959.1|12957.1|12947.8|12945.8|99
1651474880000|2022-05-02 07:01:20|12948.6|12946.6|12944.3|12942.3|12948.8|12946.8|12944.3|12942.3|73
1651474890000|2022-05-02 07:01:30|12944.6|12942.6|12945.2|12943.2|12947.7|12945.7|12942.6|12940.6|53
1651474900000|2022-05-02 07:01:40|12944.9|12942.9|12952.6|12950.6|12953.6|12951.6|12944.8|12942.8|89
1651474910000|2022-05-02 07:01:50|12952.8|12950.8|12954.1|12952.1|12957.7|12955.7|12952.8|12950.8|37
1651474920000|2022-05-02 07:02:00|12953.9|12951.9|12964.8|12962.8|12964.8|12962.8|12949.8|12947.8|100
1651474930000|2022-05-02 07:02:10|12965.2|12963.2|12974.6|12972.6|12974.6|12972.6|12964.9|12962.9|195
1651474940000|2022-05-02 07:02:20|12974.4|12972.4|12973.3|12971.3|12979.4|12977.4|12972.7|12970.7|211
1651474950000|2022-05-02 07:02:30|12973.2|12971.2|12974.3|12972.3|12975.3|12973.3|12972.1|12970.1|46
1651474960000|2022-05-02 07:02:40|12974.4|12972.4|12972.2|12970.2|12974.4|12972.4|12970.4|12968.4|47
1651474970000|2022-05-02 07:02:50|12972.1|12970.1|12972.8|12970.8|12973.6|12971.6|12971.2|12969.2|29
1651474980000|2022-05-02 07:03:00|12973.1|12971.1|12970.9|12968.9|12974.6|12972.6|12968.3|12966.3|62
1651474990000|2022-05-02 07:03:10|12971.9|12969.9|12974.1|12972.1|12974.7|12972.7|12970.4|12968.4|37
1651475000000|2022-05-02 07:03:20|12974.2|12972.2|12967.1|12965.1|12974.2|12972.2|12966.3|12964.3|56
1651475010000|2022-05-02 07:03:30|12966.9|12964.9|12965.3|12963.3|12968.3|12966.3|12965.1|12963.1|13
1651475020000|2022-05-02 07:03:40|12965.8|12963.8|12959.6|12957.6|12966.2|12964.2|12957.8|12955.8|53
1651475030000|2022-05-02 07:03:50|12960.1|12958.1|12962.8|12960.8|12964.1|12962.1|12959.6|12957.6|49
1651475040000|2022-05-02 07:04:00|12962.7|12960.7|12965.3|12963.3|12968.2|12966.2|12960.9|12958.9|26
1651475050000|2022-05-02 07:04:10|12965.4|12963.4|12969.3|12967.3|12970.7|12968.7|12965.1|12963.1|30
1651475060000|2022-05-02 07:04:20|12969.2|12967.2|12969.6|12967.6|12972.9|12970.9|12968.7|12966.7|16
1651475070000|2022-05-02 07:04:30|12969.7|12967.7|12970.1|12968.1|12970.1|12968.1|12968.8|12966.8|9
1651475080000|2022-05-02 07:04:40|12969.9|12967.9|12969.4|12967.4|12969.9|12967.9|12968.3|12966.3|6
1651475090000|2022-05-02 07:04:50|12969.8|12967.8|12973.2|12971.2|12974.3|12972.3|12969.8|12967.8|30
1651475100000|2022-05-02 07:05:00|12973.1|12971.1|12969.7|12967.7|12973.3|12971.3|12967.9|12965.9|25
1651475110000|2022-05-02 07:05:10|12969.6|12967.6|12968.1|12966.1|12970.2|12968.2|12967.3|12965.3|11
1651475120000|2022-05-02 07:05:20|12967.4|12965.4|12966.6|12964.6|12968.6|12966.6|12965.3|12963.3|19
1651475130000|2022-05-02 07:05:30|12966.7|12964.7|12969.3|12967.3|12971.4|12969.4|12966.6|12964.6|10
1651475140000|2022-05-02 07:05:40|12969.1|12967.1|12972.1|12970.1|12977.6|12975.6|12968.1|12966.1|158
1651475150000|2022-05-02 07:05:50|12971.9|12969.9|12976.6|12974.6|12977.2|12975.2|12971.6|12969.6|60
1651475160000|2022-05-02 07:06:00|12976.7|12974.7|12980.4|12978.4|12980.6|12978.6|12975.2|12973.2|100
1651475170000|2022-05-02 07:06:10|12980.7|12978.7|12974.6|12972.6|12981.7|12979.7|12974.2|12972.2|126
1651475180000|2022-05-02 07:06:20|12974.7|12972.7|12974.9|12972.9|12977.2|12975.2|12974.6|12972.6|25
1651475190000|2022-05-02 07:06:30|12975.2|12973.2|12974.2|12972.2|12977.1|12975.1|12974.2|12972.2|50
1651475200000|2022-05-02 07:06:40|12974.6|12972.6|12974.4|12972.4|12976.6|12974.6|12974.2|12972.2|28
1651475210000|2022-05-02 07:06:50|12974.3|12972.3|12974.4|12972.4|12975.7|12973.7|12972.4|12970.4|59
1651475220000|2022-05-02 07:07:00|12974.6|12972.6|12975.3|12973.3|12976.2|12974.2|12973.2|12971.2|42
1651475230000|2022-05-02 07:07:10|12975.2|12973.2|12969.4|12967.4|12977.3|12975.3|12969.4|12967.4|60
1651475240000|2022-05-02 07:07:20|12969.3|12967.3|12971.9|12969.9|12972.8|12970.8|12969.3|12967.3|24
1651475250000|2022-05-02 07:07:30|12971.8|12969.8|12967.1|12965.1|12971.9|12969.9|12966.8|12964.8|56
1651475260000|2022-05-02 07:07:40|12967.2|12965.2|12966.4|12964.4|12968.3|12966.3|12966.1|12964.1|30
1651475270000|2022-05-02 07:07:50|12966.2|12964.2|12965.4|12963.4|12966.7|12964.7|12964.6|12962.6|17
1651475280000|2022-05-02 07:08:00|12965.2|12963.2|12965.4|12963.4|12967.3|12965.3|12963.6|12961.6|26
1651475290000|2022-05-02 07:08:10|12965.2|12963.2|12963.4|12961.4|12965.6|12963.6|12963.1|12961.1|18
1651475300000|2022-05-02 07:08:20|12963.3|12961.3|12962.4|12960.4|12963.8|12961.8|12961.7|12959.7|38
1651475310000|2022-05-02 07:08:30|12962.6|12960.6|12960.2|12958.2|12962.9|12960.9|12959.2|12957.2|30
1651475320000|2022-05-02 07:08:40|12960.4|12958.4|12959.9|12957.9|12961.1|12959.1|12958.8|12956.8|42
1651475330000|2022-05-02 07:08:50|12960.1|12958.1|12967.3|12965.3|12967.4|12965.4|12960.1|12958.1|37
1651475340000|2022-05-02 07:09:00|12968.3|12966.3|12967.4|12965.4|12969.1|12967.1|12966.4|12964.4|27
1651475350000|2022-05-02 07:09:10|12967.6|12965.6|12969.9|12967.9|12969.9|12967.9|12967.3|12965.3|35
1651475360000|2022-05-02 07:09:20|12970.2|12968.2|12973.2|12971.2|12975.9|12973.9|12970.2|12968.2|46
1651475370000|2022-05-02 07:09:30|12973.3|12971.3|12967.4|12965.4|12973.3|12971.3|12967.4|12965.4|56
1651475380000|2022-05-02 07:09:40|12967.3|12965.3|12962.4|12960.4|12968.2|12966.2|12961.7|12959.7|101
1651475390000|2022-05-02 07:09:50|12961.8|12959.8|12960.6|12958.6|12962.7|12960.7|12959.8|12957.8|53
1651475400000|2022-05-02 07:10:00|12960.2|12958.2|12956.7|12954.7|12960.9|12958.9|12956.3|12954.3|89
1651475410000|2022-05-02 07:10:10|12956.3|12954.3|12953.7|12951.7|12957.1|12955.1|12952.3|12950.3|90
1651475420000|2022-05-02 07:10:20|12954.3|12952.3|12958.2|12956.2|12959.7|12957.7|12953.2|12951.2|61
1651475430000|2022-05-02 07:10:30|12958.3|12956.3|12956.8|12954.8|12959.6|12957.6|12954.1|12952.1|32
1651475440000|2022-05-02 07:10:40|12956.7|12954.7|12957.8|12955.8|12958.1|12956.1|12955.8|12953.8|27
1651475450000|2022-05-02 07:10:50|12958.8|12956.8|12958.2|12956.2|12959.3|12957.3|12957.4|12955.4|23
1651475460000|2022-05-02 07:11:00|12958.3|12956.3|12957.4|12955.4|12960.4|12958.4|12957.4|12955.4|20
1651475470000|2022-05-02 07:11:10|12958.9|12956.9|12959.6|12957.6|12960.8|12958.8|12958.9|12956.9|30
1651475480000|2022-05-02 07:11:20|12959.4|12957.4|12958.4|12956.4|12960.9|12958.9|12957.7|12955.7|12
1651475490000|2022-05-02 07:11:30|12958.3|12956.3|12958.3|12956.3|12960.8|12958.8|12957.6|12955.6|21
1651475500000|2022-05-02 07:11:40|12957.9|12955.9|12957.6|12955.6|12958.8|12956.8|12955.8|12953.8|73
1651475510000|2022-05-02 07:11:50|12957.7|12955.7|12959.2|12957.2|12961.4|12959.4|12957.4|12955.4|15
1651475520000|2022-05-02 07:12:00|12959.1|12957.1|12957.3|12955.3|12959.2|12957.2|12956.4|12954.4|19
1651475530000|2022-05-02 07:12:10|12957.2|12955.2|12957.4|12955.4|12958.7|12956.7|12956.6|12954.6|21
1651475540000|2022-05-02 07:12:20|12957.6|12955.6|12953.2|12951.2|12958.3|12956.3|12953.2|12951.2|26
1651475550000|2022-05-02 07:12:30|12953.4|12951.4|12950.7|12948.7|12953.4|12951.4|12949.7|12947.7|101
1651475560000|2022-05-02 07:12:40|12950.8|12948.8|12948.9|12946.9|12951.2|12949.2|12948.4|12946.4|81
1651475570000|2022-05-02 07:12:50|12948.8|12946.8|12948.8|12946.8|12949.1|12947.1|12946.4|12944.4|64
1651475580000|2022-05-02 07:13:00|12948.7|12946.7|12950.6|12948.6|12954.6|12952.6|12948.7|12946.7|102
1651475590000|2022-05-02 07:13:10|12950.4|12948.4|12953.2|12951.2|12953.7|12951.7|12950.4|12948.4|19
1651475600000|2022-05-02 07:13:20|12953.6|12951.6|12959.7|12957.7|12960.7|12958.7|12953.6|12951.6|70
1651475610000|2022-05-02 07:13:30|12959.6|12957.6|12960.1|12958.1|12960.1|12958.1|12956.7|12954.7|21
1651475620000|2022-05-02 07:13:40|12960.2|12958.2|12962.8|12960.8|12962.8|12960.8|12959.4|12957.4|17
1651475630000|2022-05-02 07:13:50|12962.7|12960.7|12963.9|12961.9|12967.1|12965.1|12962.7|12960.7|36
1651475640000|2022-05-02 07:14:00|12963.7|12961.7|12964.6|12962.6|12964.8|12962.8|12962.7|12960.7|18
1651475650000|2022-05-02 07:14:10|12964.1|12962.1|12968.4|12966.4|12968.6|12966.6|12964.1|12962.1|25
1651475660000|2022-05-02 07:14:20|12968.3|12966.3|12969.9|12967.9|12970.4|12968.4|12967.4|12965.4|33
1651475670000|2022-05-02 07:14:30|12969.8|12967.8|12969.6|12967.6|12976.4|12974.4|12969.3|12967.3|97
1651475680000|2022-05-02 07:14:40|12969.8|12967.8|12970.4|12968.4|12973.9|12971.9|12969.2|12967.2|38
1651475690000|2022-05-02 07:14:50|12970.3|12968.3|12970.7|12968.7|12971.2|12969.2|12967.4|12965.4|28
1651475700000|2022-05-02 07:15:00|12970.8|12968.8|12966.4|12964.4|12972.2|12970.2|12966.1|12964.1|23
1651475710000|2022-05-02 07:15:10|12967.6|12965.6|12974.9|12972.9|12975.2|12973.2|12967.1|12965.1|29
1651475720000|2022-05-02 07:15:20|12974.8|12972.8|12975.4|12973.4|12975.9|12973.9|12973.8|12971.8|29
1651475730000|2022-05-02 07:15:30|12975.3|12973.3|12973.4|12971.4|12975.7|12973.7|12973.3|12971.3|6
1651475740000|2022-05-02 07:15:40|12973.1|12971.1|12974.2|12972.2|12975.4|12973.4|12972.8|12970.8|13
1651475750000|2022-05-02 07:15:50|12975.1|12973.1|12975.6|12973.6|12976.4|12974.4|12974.2|12972.2|39
1651475760000|2022-05-02 07:16:00|12975.4|12973.4|12971.9|12969.9|12976.3|12974.3|12971.6|12969.6|30
1651475770000|2022-05-02 07:16:10|12971.6|12969.6|12970.6|12968.6|12973.7|12971.7|12970.3|12968.3|19
1651475780000|2022-05-02 07:16:20|12970.4|12968.4|12970.6|12968.6|12971.8|12969.8|12970.3|12968.3|8
1651475790000|2022-05-02 07:16:30|12970.2|12968.2|12965.8|12963.8|12971.4|12969.4|12964.9|12962.9|47
1651475800000|2022-05-02 07:16:40|12965.4|12963.4|12966.9|12964.9|12969.2|12967.2|12965.3|12963.3|21
1651475810000|2022-05-02 07:16:50|12966.8|12964.8|12967.9|12965.9|12968.3|12966.3|12966.7|12964.7|9
1651475820000|2022-05-02 07:17:00|12967.8|12965.8|12968.7|12966.7|12969.4|12967.4|12965.8|12963.8|59
1651475830000|2022-05-02 07:17:10|12968.3|12966.3|12963.8|12961.8|12968.8|12966.8|12963.8|12961.8|34
1651475840000|2022-05-02 07:17:20|12964.2|12962.2|12963.8|12961.8|12965.4|12963.4|12963.2|12961.2|30
1651475850000|2022-05-02 07:17:30|12963.7|12961.7|12964.1|12962.1|12964.2|12962.2|12962.8|12960.8|21
1651475860000|2022-05-02 07:17:40|12964.2|12962.2|12962.8|12960.8|12964.6|12962.6|12962.7|12960.7|15
1651475870000|2022-05-02 07:17:50|12962.9|12960.9|12960.6|12958.6|12963.7|12961.7|12960.6|12958.6|15
1651475880000|2022-05-02 07:18:00|12960.4|12958.4|12957.6|12955.6|12960.4|12958.4|12957.3|12955.3|43
1651475890000|2022-05-02 07:18:10|12957.7|12955.7|12956.7|12954.7|12957.7|12955.7|12954.8|12952.8|33
1651475900000|2022-05-02 07:18:20|12957.4|12955.4|12957.7|12955.7|12958.2|12956.2|12956.9|12954.9|31
1651475910000|2022-05-02 07:18:30|12957.1|12955.1|12955.1|12953.1|12957.4|12955.4|12954.9|12952.9|29
1651475920000|2022-05-02 07:18:40|12955.2|12953.2|12951.3|12949.3|12955.2|12953.2|12950.6|12948.6|34
1651475930000|2022-05-02 07:18:50|12951.8|12949.8|12948.7|12946.7|12952.1|12950.1|12948.2|12946.2|39
1651475940000|2022-05-02 07:19:00|12948.6|12946.6|12949.4|12947.4|12950.6|12948.6|12948.6|12946.6|32
1651475950000|2022-05-02 07:19:10|12949.3|12947.3|12950.1|12948.1|12952.3|12950.3|12948.9|12946.9|37
1651475960000|2022-05-02 07:19:20|12949.9|12947.9|12950.8|12948.8|12951.2|12949.2|12949.7|12947.7|16
1651475970000|2022-05-02 07:19:30|12949.9|12947.9|12947.1|12945.1|12949.9|12947.9|12946.4|12944.4|47
1651475980000|2022-05-02 07:19:40|12947.2|12945.2|12949.2|12947.2|12950.8|12948.8|12947.2|12945.2|23
1651475990000|2022-05-02 07:19:50|12949.1|12947.1|12950.4|12948.4|12951.2|12949.2|12947.9|12945.9|26
1651476000000|2022-05-02 07:20:00|12950.6|12948.6|12947.9|12945.9|12950.7|12948.7|12947.6|12945.6|30
1651476010000|2022-05-02 07:20:10|12947.7|12945.7|12945.4|12943.4|12947.8|12945.8|12944.3|12942.3|41
1651476020000|2022-05-02 07:20:20|12945.3|12943.3|12945.9|12943.9|12947.6|12945.6|12945.3|12943.3|31
1651476030000|2022-05-02 07:20:30|12945.7|12943.7|12947.1|12945.1|12948.9|12946.9|12945.7|12943.7|32
1651476040000|2022-05-02 07:20:40|12947.7|12945.7|12947.3|12945.3|12949.9|12947.9|12947.3|12945.3|35
1651476050000|2022-05-02 07:20:50|12947.2|12945.2|12947.8|12945.8|12948.2|12946.2|12946.6|12944.6|16
1651476060000|2022-05-02 07:21:00|12948.2|12946.2|12945.6|12943.6|12948.2|12946.2|12945.3|12943.3|16
1651476070000|2022-05-02 07:21:10|12945.8|12943.8|12943.6|12941.6|12946.9|12944.9|12943.6|12941.6|20
1651476080000|2022-05-02 07:21:20|12943.7|12941.7|12942.9|12940.9|12943.7|12941.7|12938.7|12936.7|115
1651476090000|2022-05-02 07:21:30|12943.8|12941.8|12936.7|12934.7|12943.8|12941.8|12936.7|12934.7|43
1651476100000|2022-05-02 07:21:40|12936.8|12934.8|12933.9|12931.9|12939.4|12937.4|12933.4|12931.4|72
1651476110000|2022-05-02 07:21:50|12933.8|12931.8|12936.4|12934.4|12939.3|12937.3|12933.7|12931.7|71
1651476120000|2022-05-02 07:22:00|12936.3|12934.3|12935.6|12933.6|12938.2|12936.2|12934.3|12932.3|51
1651476130000|2022-05-02 07:22:10|12935.7|12933.7|12934.9|12932.9|12937.3|12935.3|12933.7|12931.7|48
1651476140000|2022-05-02 07:22:20|12935.1|12933.1|12934.3|12932.3|12938.7|12936.7|12934.3|12932.3|45
1651476150000|2022-05-02 07:22:30|12933.7|12931.7|12934.3|12932.3|12936.1|12934.1|12930.4|12928.4|84
1651476160000|2022-05-02 07:22:40|12934.2|12932.2|12935.8|12933.8|12937.6|12935.6|12933.7|12931.7|35
1651476170000|2022-05-02 07:22:50|12935.9|12933.9|12940.1|12938.1|12940.7|12938.7|12935.4|12933.4|24
1651476180000|2022-05-02 07:23:00|12940.2|12938.2|12942.8|12940.8|12944.7|12942.7|12940.2|12938.2|67
1651476190000|2022-05-02 07:23:10|12942.9|12940.9|12942.6|12940.6|12943.8|12941.8|12941.8|12939.8|16
1651476200000|2022-05-02 07:23:20|12942.4|12940.4|12943.3|12941.3|12943.7|12941.7|12942.3|12940.3|18
1651476210000|2022-05-02 07:23:30|12943.2|12941.2|12936.8|12934.8|12943.4|12941.4|12936.8|12934.8|25
1651476220000|2022-05-02 07:23:40|12936.9|12934.9|12936.9|12934.9|12938.6|12936.6|12936.2|12934.2|25
1651476230000|2022-05-02 07:23:50|12937.1|12935.1|12939.2|12937.2|12939.4|12937.4|12937.1|12935.1|32
1651476240000|2022-05-02 07:24:00|12939.3|12937.3|12940.4|12938.4|12940.6|12938.6|12937.6|12935.6|16
1651476250000|2022-05-02 07:24:10|12940.2|12938.2|12942.2|12940.2|12943.4|12941.4|12940.2|12938.2|33
1651476260000|2022-05-02 07:24:20|12942.1|12940.1|12945.9|12943.9|12946.1|12944.1|12941.4|12939.4|32
1651476270000|2022-05-02 07:24:30|12945.7|12943.7|12943.6|12941.6|12945.7|12943.7|12942.6|12940.6|19
1651476280000|2022-05-02 07:24:40|12943.4|12941.4|12940.2|12938.2|12945.2|12943.2|12939.1|12937.1|19
1651476290000|2022-05-02 07:24:50|12939.8|12937.8|12937.9|12935.9|12940.8|12938.8|12937.7|12935.7|18
1651476300000|2022-05-02 07:25:00|12938.6|12936.6|12937.1|12935.1|12940.3|12938.3|12935.6|12933.6|39
1651476310000|2022-05-02 07:25:10|12936.7|12934.7|12933.4|12931.4|12937.1|12935.1|12933.4|12931.4|24
1651476320000|2022-05-02 07:25:20|12933.3|12931.3|12934.9|12932.9|12937.2|12935.2|12932.9|12930.9|31
1651476330000|2022-05-02 07:25:30|12935.1|12933.1|12941.1|12939.1|12941.4|12939.4|12935.1|12933.1|14
1651476340000|2022-05-02 07:25:40|12941.4|12939.4|12942.3|12940.3|12943.7|12941.7|12940.8|12938.8|17
1651476350000|2022-05-02 07:25:50|12942.4|12940.4|12943.2|12941.2|12944.2|12942.2|12941.9|12939.9|19
1651476360000|2022-05-02 07:26:00|12943.1|12941.1|12943.6|12941.6|12944.3|12942.3|12939.9|12937.9|30
1651476370000|2022-05-02 07:26:10|12943.7|12941.7|12943.9|12941.9|12944.3|12942.3|12942.1|12940.1|9
1651476380000|2022-05-02 07:26:20|12944.1|12942.1|12947.9|12945.9|12948.4|12946.4|12944.1|12942.1|45
1651476390000|2022-05-02 07:26:30|12948.6|12946.6|12949.6|12947.6|12951.9|12949.9|12947.7|12945.7|62
1651476400000|2022-05-02 07:26:40|12949.4|12947.4|12950.4|12948.4|12950.7|12948.7|12948.2|12946.2|29
1651476410000|2022-05-02 07:26:50|12950.6|12948.6|12953.4|12951.4|12954.9|12952.9|12949.9|12947.9|39
1651476420000|2022-05-02 07:27:00|12953.3|12951.3|12949.7|12947.7|12953.3|12951.3|12948.3|12946.3|33
1651476430000|2022-05-02 07:27:10|12949.4|12947.4|12946.3|12944.3|12949.4|12947.4|12945.6|12943.6|55
1651476440000|2022-05-02 07:27:20|12946.2|12944.2|12947.8|12945.8|12948.8|12946.8|12945.4|12943.4|17
1651476450000|2022-05-02 07:27:30|12947.9|12945.9|12947.9|12945.9|12948.7|12946.7|12944.9|12942.9|18
1651476460000|2022-05-02 07:27:40|12947.8|12945.8|12952.3|12950.3|12953.1|12951.1|12947.3|12945.3|35
1651476470000|2022-05-02 07:27:50|12951.8|12949.8|12951.7|12949.7|12953.7|12951.7|12950.7|12948.7|38
1651476480000|2022-05-02 07:28:00|12952.2|12950.2|12951.2|12949.2|12952.4|12950.4|12949.7|12947.7|13
1651476490000|2022-05-02 07:28:10|12951.1|12949.1|12948.7|12946.7|12951.3|12949.3|12947.4|12945.4|25
1651476500000|2022-05-02 07:28:20|12948.8|12946.8|12949.2|12947.2|12949.7|12947.7|12948.2|12946.2|11
1651476510000|2022-05-02 07:28:30|12949.1|12947.1|12948.8|12946.8|12950.3|12948.3|12948.8|12946.8|16
1651476520000|2022-05-02 07:28:40|12948.7|12946.7|12951.3|12949.3|12951.6|12949.6|12947.7|12945.7|17
1651476530000|2022-05-02 07:28:50|12951.9|12949.9|12955.1|12953.1|12957.9|12955.9|12951.8|12949.8|94
1651476540000|2022-05-02 07:29:00|12955.2|12953.2|12954.2|12952.2|12955.6|12953.6|12953.4|12951.4|26
1651476550000|2022-05-02 07:29:10|12954.3|12952.3|12960.6|12958.6|12960.7|12958.7|12954.2|12952.2|41
1651476560000|2022-05-02 07:29:20|12960.7|12958.7|12960.2|12958.2|12961.2|12959.2|12957.4|12955.4|35
1651476570000|2022-05-02 07:29:30|12960.1|12958.1|12962.9|12960.9|12964.2|12962.2|12959.8|12957.8|78
1651476580000|2022-05-02 07:29:40|12962.8|12960.8|12962.7|12960.7|12965.1|12963.1|12961.9|12959.9|20
1651476590000|2022-05-02 07:29:50|12962.3|12960.3|12961.9|12959.9|12963.3|12961.3|12959.9|12957.9|28
1651476600000|2022-05-02 07:30:00|12960.6|12958.6|12954.1|12952.1|12961.9|12959.9|12952.4|12950.4|78
1651476610000|2022-05-02 07:30:10|12953.9|12951.9|12949.9|12947.9|12954.1|12952.1|12949.7|12947.7|32
1651476620000|2022-05-02 07:30:20|12950.1|12948.1|12948.1|12946.1|12951.6|12949.6|12948.1|12946.1|41
1651476630000|2022-05-02 07:30:30|12947.9|12945.9|12942.7|12940.7|12948.4|12946.4|12942.2|12940.2|79
1651476640000|2022-05-02 07:30:40|12942.8|12940.8|12945.6|12943.6|12945.7|12943.7|12942.3|12940.3|17
1651476650000|2022-05-02 07:30:50|12945.3|12943.3|12934.9|12932.9|12945.3|12943.3|12934.6|12932.6|91
1651476660000|2022-05-02 07:31:00|12934.8|12932.8|12935.9|12933.9|12936.1|12934.1|12933.3|12931.3|64
1651476670000|2022-05-02 07:31:10|12935.8|12933.8|12926.3|12924.3|12935.8|12933.8|12923.4|12921.4|160
1651476680000|2022-05-02 07:31:20|12926.1|12924.1|12932.8|12930.8|12935.3|12933.3|12924.9|12922.9|104
1651476690000|2022-05-02 07:31:30|12933.1|12931.1|12930.6|12928.6|12934.2|12932.2|12928.2|12926.2|67
1651476700000|2022-05-02 07:31:40|12930.2|12928.2|12923.1|12921.1|12930.6|12928.6|12922.7|12920.7|42
1651476710000|2022-05-02 07:31:50|12923.6|12921.6|12927.1|12925.1|12927.7|12925.7|12922.3|12920.3|92
1651476720000|2022-05-02 07:32:00|12927.2|12925.2|12933.7|12931.7|12934.3|12932.3|12926.2|12924.2|63
1651476730000|2022-05-02 07:32:10|12932.6|12930.6|12935.4|12933.4|12939.3|12937.3|12932.4|12930.4|84
1651476740000|2022-05-02 07:32:20|12935.6|12933.6|12937.3|12935.3|12938.7|12936.7|12934.9|12932.9|35
1651476750000|2022-05-02 07:32:30|12937.2|12935.2|12939.8|12937.8|12940.6|12938.6|12937.1|12935.1|15
1651476760000|2022-05-02 07:32:40|12939.7|12937.7|12935.4|12933.4|12940.1|12938.1|12934.9|12932.9|21
1651476770000|2022-05-02 07:32:50|12935.6|12933.6|12934.6|12932.6|12937.7|12935.7|12934.1|12932.1|15
1651476780000|2022-05-02 07:33:00|12934.4|12932.4|12938.7|12936.7|12938.7|12936.7|12934.2|12932.2|13
1651476790000|2022-05-02 07:33:10|12938.6|12936.6|12932.8|12930.8|12938.6|12936.6|12929.7|12927.7|55
1651476800000|2022-05-02 07:33:20|12932.9|12930.9|12940.3|12938.3|12940.9|12938.9|12932.9|12930.9|26
1651476810000|2022-05-02 07:33:30|12940.4|12938.4|12940.1|12938.1|12941.4|12939.4|12939.2|12937.2|24
1651476820000|2022-05-02 07:33:40|12940.2|12938.2|12941.8|12939.8|12941.8|12939.8|12940.2|12938.2|12
1651476830000|2022-05-02 07:33:50|12942.1|12940.1|12938.9|12936.9|12942.3|12940.3|12937.6|12935.6|30
1651476840000|2022-05-02 07:34:00|12938.8|12936.8|12937.6|12935.6|12941.1|12939.1|12937.1|12935.1|14
1651476850000|2022-05-02 07:34:10|12937.4|12935.4|12938.7|12936.7|12939.3|12937.3|12936.7|12934.7|7
1651476860000|2022-05-02 07:34:20|12938.6|12936.6|12941.4|12939.4|12941.9|12939.9|12938.4|12936.4|13
1651476870000|2022-05-02 07:34:30|12941.3|12939.3|12931.9|12929.9|12941.3|12939.3|12931.9|12929.9|24
1651476880000|2022-05-02 07:34:40|12931.4|12929.4|12933.2|12931.2|12936.2|12934.2|12931.2|12929.2|29
1651476890000|2022-05-02 07:34:50|12933.3|12931.3|12933.6|12931.6|12934.2|12932.2|12931.2|12929.2|17
1651476900000|2022-05-02 07:35:00|12933.4|12931.4|12931.3|12929.3|12933.6|12931.6|12926.8|12924.8|51
1651476910000|2022-05-02 07:35:10|12931.1|12929.1|12929.6|12927.6|12931.3|12929.3|12928.7|12926.7|24
1651476920000|2022-05-02 07:35:20|12929.7|12927.7|12931.9|12929.9|12931.9|12929.9|12928.2|12926.2|25
1651476930000|2022-05-02 07:35:30|12931.7|12929.7|12932.8|12930.8|12934.2|12932.2|12931.1|12929.1|21
1651476940000|2022-05-02 07:35:40|12932.9|12930.9|12932.1|12930.1|12933.8|12931.8|12931.7|12929.7|8
1651476950000|2022-05-02 07:35:50|12931.9|12929.9|12934.9|12932.9|12935.4|12933.4|12931.3|12929.3|11
1651476960000|2022-05-02 07:36:00|12935.1|12933.1|12941.2|12939.2|12941.4|12939.4|12935.1|12933.1|36
1651476970000|2022-05-02 07:36:10|12941.3|12939.3|12943.6|12941.6|12944.1|12942.1|12940.9|12938.9|39
1651476980000|2022-05-02 07:36:20|12943.7|12941.7|12942.3|12940.3|12943.7|12941.7|12939.6|12937.6|33
1651476990000|2022-05-02 07:36:30|12942.4|12940.4|12942.1|12940.1|12944.4|12942.4|12940.9|12938.9|35
1651477000000|2022-05-02 07:36:40|12942.2|12940.2|12943.3|12941.3|12945.2|12943.2|12942.1|12940.1|25
1651477010000|2022-05-02 07:36:50|12943.6|12941.6|12941.6|12939.6|12943.6|12941.6|12940.6|12938.6|4
1651477020000|2022-05-02 07:37:00|12941.4|12939.4|12938.6|12936.6|12942.3|12940.3|12936.9|12934.9|54
1651477030000|2022-05-02 07:37:10|12938.4|12936.4|12941.7|12939.7|12942.7|12940.7|12937.7|12935.7|20
1651477040000|2022-05-02 07:37:20|12942.8|12940.8|12943.8|12941.8|12945.1|12943.1|12942.4|12940.4|36
1651477050000|2022-05-02 07:37:30|12944.3|12942.3|12944.4|12942.4|12945.6|12943.6|12942.7|12940.7|39
1651477060000|2022-05-02 07:37:40|12944.3|12942.3|12947.8|12945.8|12947.9|12945.9|12943.7|12941.7|40
1651477070000|2022-05-02 07:37:50|12947.7|12945.7|12946.9|12944.9|12948.4|12946.4|12946.4|12944.4|26
1651477080000|2022-05-02 07:38:00|12947.1|12945.1|12950.3|12948.3|12950.3|12948.3|12946.9|12944.9|48
1651477090000|2022-05-02 07:38:10|12950.4|12948.4|12948.9|12946.9|12950.4|12948.4|12948.4|12946.4|39
1651477100000|2022-05-02 07:38:20|12948.8|12946.8|12948.8|12946.8|12949.8|12947.8|12947.9|12945.9|11
1651477110000|2022-05-02 07:38:30|12948.7|12946.7|12949.4|12947.4|12949.6|12947.6|12947.7|12945.7|1
1651477120000|2022-05-02 07:38:40|12949.3|12947.3|12947.9|12945.9|12950.2|12948.2|12947.1|12945.1|24
1651477130000|2022-05-02 07:38:50|12948.3|12946.3|12947.9|12945.9|12948.9|12946.9|12947.6|12945.6|1
1651477140000|2022-05-02 07:39:00|12948.1|12946.1|12949.2|12947.2|12950.2|12948.2|12947.1|12945.1|35
1651477150000|2022-05-02 07:39:10|12949.1|12947.1|12947.9|12945.9|12949.2|12947.2|12946.2|12944.2|14
1651477160000|2022-05-02 07:39:20|12947.6|12945.6|12945.9|12943.9|12948.1|12946.1|12945.4|12943.4|9
1651477170000|2022-05-02 07:39:30|12945.8|12943.8|12944.4|12942.4|12946.2|12944.2|12942.1|12940.1|40
1651477180000|2022-05-02 07:39:40|12944.3|12942.3|12949.2|12947.2|12950.9|12948.9|12943.8|12941.8|36
1651477190000|2022-05-02 07:39:50|12948.9|12946.9|12951.9|12949.9|12952.4|12950.4|12948.9|12946.9|40
1651477200000|2022-05-02 07:40:00|12952.1|12950.1|12952.2|12950.2|12953.6|12951.6|12950.9|12948.9|36
1651477210000|2022-05-02 07:40:10|12952.4|12950.4|12949.2|12947.2|12955.1|12953.1|12948.8|12946.8|54
1651477220000|2022-05-02 07:40:20|12949.1|12947.1|12948.9|12946.9|12951.3|12949.3|12948.7|12946.7|17
1651477230000|2022-05-02 07:40:30|12948.7|12946.7|12948.6|12946.6|12951.2|12949.2|12948.6|12946.6|24
1651477240000|2022-05-02 07:40:40|12948.7|12946.7|12950.4|12948.4|12950.9|12948.9|12948.6|12946.6|23
1651477250000|2022-05-02 07:40:50|12950.3|12948.3|12942.3|12940.3|12950.4|12948.4|12942.3|12940.3|48
1651477260000|2022-05-02 07:41:00|12942.4|12940.4|12937.7|12935.7|12943.6|12941.6|12936.9|12934.9|55
1651477270000|2022-05-02 07:41:10|12937.8|12935.8|12943.8|12941.8|12944.7|12942.7|12937.8|12935.8|33
1651477280000|2022-05-02 07:41:20|12944.8|12942.8|12945.6|12943.6|12947.1|12945.1|12943.3|12941.3|13
1651477290000|2022-05-02 07:41:30|12945.7|12943.7|12949.2|12947.2|12949.3|12947.3|12944.9|12942.9|15
1651477300000|2022-05-02 07:41:40|12949.3|12947.3|12948.8|12946.8|12950.7|12948.7|12948.8|12946.8|22
1651477310000|2022-05-02 07:41:50|12948.7|12946.7|12946.6|12944.6|12948.7|12946.7|12944.8|12942.8|7
1651477320000|2022-05-02 07:42:00|12946.4|12944.4|12945.8|12943.8|12946.9|12944.9|12944.9|12942.9|9
1651477330000|2022-05-02 07:42:10|12946.1|12944.1|12945.4|12943.4|12946.4|12944.4|12943.4|12941.4|9
1651477340000|2022-05-02 07:42:20|12945.3|12943.3|12945.4|12943.4|12947.8|12945.8|12944.9|12942.9|13
1651477350000|2022-05-02 07:42:30|12946.2|12944.2|12945.2|12943.2|12946.2|12944.2|12944.9|12942.9|3
1651477360000|2022-05-02 07:42:40|12945.1|12943.1|12944.7|12942.7|12945.1|12943.1|12941.9|12939.9|14
1651477370000|2022-05-02 07:42:50|12944.8|12942.8|12943.8|12941.8|12944.9|12942.9|12943.2|12941.2|7
1651477380000|2022-05-02 07:43:00|12943.2|12941.2|12949.8|12947.8|12952.1|12950.1|12942.4|12940.4|84
1651477390000|2022-05-02 07:43:10|12949.7|12947.7|12952.7|12950.7|12953.4|12951.4|12949.7|12947.7|29
1651477400000|2022-05-02 07:43:20|12952.4|12950.4|12950.6|12948.6|12952.8|12950.8|12949.4|12947.4|23
1651477410000|2022-05-02 07:43:30|12950.9|12948.9|12955.1|12953.1|12955.1|12953.1|12950.9|12948.9|25
1651477420000|2022-05-02 07:43:40|12955.6|12953.6|12958.2|12956.2|12958.6|12956.6|12955.2|12953.2|31
1651477430000|2022-05-02 07:43:50|12957.2|12955.2|12957.9|12955.9|12958.6|12956.6|12956.4|12954.4|33
1651477440000|2022-05-02 07:44:00|12956.8|12954.8|12951.8|12949.8|12957.7|12955.7|12951.7|12949.7|32
1651477450000|2022-05-02 07:44:10|12951.7|12949.7|12951.7|12949.7|12952.9|12950.9|12950.9|12948.9|17
1651477460000|2022-05-02 07:44:20|12951.6|12949.6|12953.4|12951.4|12953.9|12951.9|12951.2|12949.2|14
1651477470000|2022-05-02 07:44:30|12953.3|12951.3|12954.2|12952.2|12954.2|12952.2|12952.9|12950.9|9
1651477480000|2022-05-02 07:44:40|12955.4|12953.4|12960.3|12958.3|12960.3|12958.3|12955.4|12953.4|49
1651477490000|2022-05-02 07:44:50|12961.2|12959.2|12960.9|12958.9|12961.2|12959.2|12958.2|12956.2|29
1651477500000|2022-05-02 07:45:00|12960.6|12958.6|12962.1|12960.1|12962.1|12960.1|12960.4|12958.4|32
1651477510000|2022-05-02 07:45:10|12962.6|12960.6|12962.9|12960.9|12963.6|12961.6|12961.8|12959.8|30
1651477520000|2022-05-02 07:45:20|12962.8|12960.8|12957.3|12955.3|12962.8|12960.8|12957.3|12955.3|20
1651477530000|2022-05-02 07:45:30|12957.4|12955.4|12961.3|12959.3|12962.4|12960.4|12957.4|12955.4|40
1651477540000|2022-05-02 07:45:40|12961.2|12959.2|12960.4|12958.4|12961.2|12959.2|12958.2|12956.2|76
1651477550000|2022-05-02 07:45:50|12960.6|12958.6|12963.4|12961.4|12964.3|12962.3|12960.6|12958.6|37
1651477560000|2022-05-02 07:46:00|12963.3|12961.3|12963.4|12961.4|12963.7|12961.7|12960.2|12958.2|31
1651477570000|2022-05-02 07:46:10|12963.7|12961.7|12964.4|12962.4|12964.4|12962.4|12962.9|12960.9|14
1651477580000|2022-05-02 07:46:20|12964.6|12962.6|12959.6|12957.6|12964.6|12962.6|12958.6|12956.6|29
1651477590000|2022-05-02 07:46:30|12959.4|12957.4|12962.9|12960.9|12963.3|12961.3|12959.1|12957.1|8
1651477600000|2022-05-02 07:46:40|12963.1|12961.1|12963.4|12961.4|12964.7|12962.7|12962.2|12960.2|22
1651477610000|2022-05-02 07:46:50|12963.2|12961.2|12960.2|12958.2|12963.2|12961.2|12958.7|12956.7|42
1651477620000|2022-05-02 07:47:00|12959.6|12957.6|12957.9|12955.9|12959.7|12957.7|12957.3|12955.3|30
1651477630000|2022-05-02 07:47:10|12958.2|12956.2|12957.6|12955.6|12960.3|12958.3|12957.6|12955.6|29
1651477640000|2022-05-02 07:47:20|12958.2|12956.2|12959.2|12957.2|12961.1|12959.1|12958.1|12956.1|20
1651477650000|2022-05-02 07:47:30|12959.3|12957.3|12955.9|12953.9|12959.6|12957.6|12955.9|12953.9|33
1651477660000|2022-05-02 07:47:40|12956.9|12954.9|12953.9|12951.9|12957.4|12955.4|12951.7|12949.7|107
1651477670000|2022-05-02 07:47:50|12953.8|12951.8|12955.1|12953.1|12956.3|12954.3|12952.6|12950.6|24
1651477680000|2022-05-02 07:48:00|12955.2|12953.2|12955.8|12953.8|12960.2|12958.2|12955.1|12953.1|40
1651477690000|2022-05-02 07:48:10|12955.3|12953.3|12954.9|12952.9|12955.7|12953.7|12953.1|12951.1|11
1651477700000|2022-05-02 07:48:20|12954.8|12952.8|12958.4|12956.4|12959.2|12957.2|12953.8|12951.8|31
1651477710000|2022-05-02 07:48:30|12958.6|12956.6|12958.8|12956.8|12959.7|12957.7|12957.3|12955.3|33
1651477720000|2022-05-02 07:48:40|12958.3|12956.3|12956.3|12954.3|12958.8|12956.8|12955.8|12953.8|23
1651477730000|2022-05-02 07:48:50|12956.2|12954.2|12957.3|12955.3|12959.4|12957.4|12955.3|12953.3|140
1651477740000|2022-05-02 07:49:00|12957.2|12955.2|12955.3|12953.3|12957.2|12955.2|12954.6|12952.6|24
1651477750000|2022-05-02 07:49:10|12955.4|12953.4|12950.9|12948.9|12956.7|12954.7|12950.3|12948.3|43
1651477760000|2022-05-02 07:49:20|12949.4|12947.4|12948.8|12946.8|12951.2|12949.2|12947.7|12945.7|60
1651477770000|2022-05-02 07:49:30|12948.7|12946.7|12948.9|12946.9|12951.7|12949.7|12947.8|12945.8|45
1651477780000|2022-05-02 07:49:40|12949.3|12947.3|12951.1|12949.1|12951.1|12949.1|12949.1|12947.1|16
1651477790000|2022-05-02 07:49:50|12951.7|12949.7|12951.4|12949.4|12952.6|12950.6|12950.4|12948.4|8
1651477800000|2022-05-02 07:50:00|12951.6|12949.6|12949.1|12947.1|12952.6|12950.6|12948.7|12946.7|14
1651477810000|2022-05-02 07:50:10|12948.9|12946.9|12947.9|12945.9|12949.2|12947.2|12947.6|12945.6|15
1651477820000|2022-05-02 07:50:20|12949.1|12947.1|12948.1|12946.1|12949.2|12947.2|12948.1|12946.1|15
1651477830000|2022-05-02 07:50:30|12948.4|12946.4|12947.6|12945.6|12950.8|12948.8|12947.3|12945.3|41
1651477840000|2022-05-02 07:50:40|12947.3|12945.3|12950.6|12948.6|12951.2|12949.2|12947.3|12945.3|6
1651477850000|2022-05-02 07:50:50|12951.2|12949.2|12948.1|12946.1|12951.6|12949.6|12947.3|12945.3|24
1651477860000|2022-05-02 07:51:00|12948.2|12946.2|12951.3|12949.3|12951.3|12949.3|12948.2|12946.2|7
1651477870000|2022-05-02 07:51:10|12951.2|12949.2|12951.3|12949.3|12951.3|12949.3|12950.4|12948.4|0
1651477880000|2022-05-02 07:51:20|12951.2|12949.2|12950.7|12948.7|12951.2|12949.2|12949.4|12947.4|9
1651477890000|2022-05-02 07:51:30|12950.6|12948.6|12949.6|12947.6|12950.7|12948.7|12948.9|12946.9|5
1651477900000|2022-05-02 07:51:40|12949.7|12947.7|12951.2|12949.2|12951.2|12949.2|12949.7|12947.7|12
1651477910000|2022-05-02 07:51:50|12951.1|12949.1|12954.3|12952.3|12954.4|12952.4|12951.1|12949.1|27
1651477920000|2022-05-02 07:52:00|12954.4|12952.4|12956.8|12954.8|12957.4|12955.4|12952.3|12950.3|48
1651477930000|2022-05-02 07:52:10|12956.9|12954.9|12956.7|12954.7|12960.9|12958.9|12956.4|12954.4|65
1651477940000|2022-05-02 07:52:20|12956.8|12954.8|12958.4|12956.4|12958.4|12956.4|12955.7|12953.7|15
1651477950000|2022-05-02 07:52:30|12958.3|12956.3|12956.7|12954.7|12958.3|12956.3|12956.1|12954.1|6
1651477960000|2022-05-02 07:52:40|12956.6|12954.6|12954.9|12952.9|12956.7|12954.7|12954.7|12952.7|28
1651477970000|2022-05-02 07:52:50|12955.2|12953.2|12957.4|12955.4|12958.3|12956.3|12955.2|12953.2|37
1651477980000|2022-05-02 07:53:00|12957.6|12955.6|12954.3|12952.3|12958.1|12956.1|12954.1|12952.1|7
1651477990000|2022-05-02 07:53:10|12954.4|12952.4|12954.3|12952.3|12955.1|12953.1|12952.4|12950.4|8
1651478000000|2022-05-02 07:53:20|12954.2|12952.2|12952.6|12950.6|12955.7|12953.7|12952.4|12950.4|10
1651478010000|2022-05-02 07:53:30|12952.7|12950.7|12951.6|12949.6|12952.7|12950.7|12951.3|12949.3|6
1651478020000|2022-05-02 07:53:40|12951.4|12949.4|12948.7|12946.7|12951.4|12949.4|12947.4|12945.4|44
1651478030000|2022-05-02 07:53:50|12948.8|12946.8|12952.1|12950.1|12952.8|12950.8|12948.8|12946.8|10
1651478040000|2022-05-02 07:54:00|12951.9|12949.9|12952.3|12950.3|12952.9|12950.9|12950.9|12948.9|8
1651478050000|2022-05-02 07:54:10|12951.6|12949.6|12951.7|12949.7|12952.1|12950.1|12950.1|12948.1|11
1651478060000|2022-05-02 07:54:20|12950.7|12948.7|12950.4|12948.4|12950.7|12948.7|12949.3|12947.3|13
1651478070000|2022-05-02 07:54:30|12950.3|12948.3|12952.4|12950.4|12952.7|12950.7|12950.2|12948.2|2
1651478080000|2022-05-02 07:54:40|12952.6|12950.6|12954.8|12952.8|12955.3|12953.3|12952.6|12950.6|8
1651478090000|2022-05-02 07:54:50|12954.7|12952.7|12952.8|12950.8|12954.9|12952.9|12952.3|12950.3|16
1651478100000|2022-05-02 07:55:00|12952.9|12950.9|12960.3|12958.3|12961.6|12959.6|12952.8|12950.8|31
1651478110000|2022-05-02 07:55:10|12960.2|12958.2|12963.4|12961.4|12963.4|12961.4|12958.6|12956.6|31
1651478120000|2022-05-02 07:55:20|12963.3|12961.3|12961.3|12959.3|12964.3|12962.3|12960.8|12958.8|23
1651478130000|2022-05-02 07:55:30|12961.7|12959.7|12960.4|12958.4|12962.3|12960.3|12960.2|12958.2|11
1651478140000|2022-05-02 07:55:40|12960.3|12958.3|12960.8|12958.8|12961.1|12959.1|12959.1|12957.1|21
1651478150000|2022-05-02 07:55:50|12960.9|12958.9|12958.3|12956.3|12961.3|12959.3|12957.8|12955.8|12
1651478160000|2022-05-02 07:56:00|12958.4|12956.4|12955.8|12953.8|12959.1|12957.1|12955.1|12953.1|13
1651478170000|2022-05-02 07:56:10|12955.9|12953.9|12959.1|12957.1|12959.1|12957.1|12955.8|12953.8|10
1651478180000|2022-05-02 07:56:20|12959.2|12957.2|12958.7|12956.7|12959.6|12957.6|12955.9|12953.9|20
1651478190000|2022-05-02 07:56:30|12958.6|12956.6|12959.1|12957.1|12960.6|12958.6|12958.1|12956.1|4
1651478200000|2022-05-02 07:56:40|12959.2|12957.2|12959.1|12957.1|12959.2|12957.2|12957.9|12955.9|11
1651478210000|2022-05-02 07:56:50|12958.9|12956.9|12956.8|12954.8|12958.9|12956.9|12956.1|12954.1|7
1651478220000|2022-05-02 07:57:00|12956.3|12954.3|12954.3|12952.3|12957.1|12955.1|12953.1|12951.1|15
1651478230000|2022-05-02 07:57:10|12954.1|12952.1|12943.1|12941.1|12954.1|12952.1|12941.8|12939.8|52
1651478240000|2022-05-02 07:57:20|12942.8|12940.8|12934.3|12932.3|12942.9|12940.9|12934.3|12932.3|61
1651478250000|2022-05-02 07:57:30|12935.6|12933.6|12926.9|12924.9|12937.1|12935.1|12926.8|12924.8|96
1651478260000|2022-05-02 07:57:40|12924.7|12922.7|12921.8|12919.8|12928.7|12926.7|12919.3|12917.3|279
1651478270000|2022-05-02 07:57:50|12921.1|12919.1|12917.3|12915.3|12921.8|12919.8|12916.4|12914.4|97
1651478280000|2022-05-02 07:58:00|12917.2|12915.2|12914.9|12912.9|12917.6|12915.6|12907.7|12905.7|298
1651478290000|2022-05-02 07:58:10|12915.1|12913.1|12908.4|12906.4|12917.3|12915.3|12907.7|12905.7|100
1651478300000|2022-05-02 07:58:20|12908.2|12906.2|12909.1|12907.1|12910.1|12908.1|12903.3|12901.3|205
1651478310000|2022-05-02 07:58:30|12909.2|12907.2|12905.9|12903.9|12909.2|12907.2|12903.7|12901.7|58
1651478320000|2022-05-02 07:58:40|12905.7|12903.7|12904.9|12902.9|12906.8|12904.8|12900.3|12898.3|138
1651478330000|2022-05-02 07:58:50|12904.7|12902.7|12906.9|12904.9|12907.1|12905.1|12902.4|12900.4|101
1651478340000|2022-05-02 07:59:00|12905.9|12903.9|12906.2|12904.2|12908.7|12906.7|12902.1|12900.1|149
1651478350000|2022-05-02 07:59:10|12906.1|12904.1|12882.8|12880.8|12906.1|12904.1|12882.4|12880.4|327
1651478360000|2022-05-02 07:59:20|12882.4|12880.4|12885.8|12883.8|12889.2|12887.2|12879.9|12877.9|142
1651478370000|2022-05-02 07:59:30|12886.4|12884.4|12891.3|12889.3|12892.2|12890.2|12880.2|12878.2|122
1651478380000|2022-05-02 07:59:40|12891.9|12889.9|12905.3|12903.3|12909.9|12907.9|12891.2|12889.2|171
1651478390000|2022-05-02 07:59:50|12905.1|12903.1|12907.8|12905.8|12908.9|12906.9|12901.9|12899.9|114
1651478400000|2022-05-02 08:00:00|12907.9|12905.9|12898.2|12896.2|12908.3|12906.3|12897.3|12895.3|142
1651478410000|2022-05-02 08:00:10|12898.6|12896.6|12905.7|12903.7|12905.7|12903.7|12898.6|12896.6|100
1651478420000|2022-05-02 08:00:20|12905.6|12903.6|12901.3|12899.3|12905.8|12903.8|12897.8|12895.8|82
1651478430000|2022-05-02 08:00:30|12901.2|12899.2|12912.8|12910.8|12913.1|12911.1|12901.2|12899.2|166
1651478440000|2022-05-02 08:00:40|12913.9|12911.9|12918.7|12916.7|12920.7|12918.7|12912.8|12910.8|174
1651478450000|2022-05-02 08:00:50|12918.4|12916.4|12921.1|12919.1|12923.6|12921.6|12916.4|12914.4|74
1651478460000|2022-05-02 08:01:00|12920.9|12918.9|12920.7|12918.7|12922.8|12920.8|12913.6|12911.6|107
1651478470000|2022-05-02 08:01:10|12920.2|12918.2|12920.9|12918.9|12925.6|12923.6|12917.9|12915.9|93
1651478480000|2022-05-02 08:01:20|12920.8|12918.8|12924.9|12922.9|12927.4|12925.4|12918.2|12916.2|60
1651478490000|2022-05-02 08:01:30|12924.7|12922.7|12930.8|12928.8|12933.8|12931.8|12924.7|12922.7|97
1651478500000|2022-05-02 08:01:40|12930.9|12928.9|12934.1|12932.1|12934.2|12932.2|12928.8|12926.8|83
1651478510000|2022-05-02 08:01:50|12934.6|12932.6|12939.8|12937.8|12940.6|12938.6|12933.7|12931.7|134
1651478520000|2022-05-02 08:02:00|12939.9|12937.9|12938.6|12936.6|12940.9|12938.9|12936.9|12934.9|105
1651478530000|2022-05-02 08:02:10|12937.7|12935.7|12935.1|12933.1|12938.2|12936.2|12934.4|12932.4|79
1651478540000|2022-05-02 08:02:20|12934.8|12932.8|12934.2|12932.2|12937.1|12935.1|12932.3|12930.3|98
1651478550000|2022-05-02 08:02:30|12934.3|12932.3|12934.7|12932.7|12937.2|12935.2|12929.7|12927.7|88
1651478560000|2022-05-02 08:02:40|12934.6|12932.6|12933.1|12931.1|12936.9|12934.9|12932.9|12930.9|80
1651478570000|2022-05-02 08:02:50|12932.9|12930.9|12931.3|12929.3|12934.7|12932.7|12931.1|12929.1|61
1651478580000|2022-05-02 08:03:00|12931.2|12929.2|12931.4|12929.4|12934.3|12932.3|12930.4|12928.4|76
1651478590000|2022-05-02 08:03:10|12931.3|12929.3|12935.9|12933.9|12937.2|12935.2|12931.1|12929.1|59
1651478600000|2022-05-02 08:03:20|12936.1|12934.1|12934.3|12932.3|12936.4|12934.4|12933.3|12931.3|35
1651478610000|2022-05-02 08:03:30|12934.4|12932.4|12939.1|12937.1|12939.1|12937.1|12933.6|12931.6|29
1651478620000|2022-05-02 08:03:40|12938.9|12936.9|12943.1|12941.1|12944.1|12942.1|12938.9|12936.9|101
1651478630000|2022-05-02 08:03:50|12942.9|12940.9|12941.6|12939.6|12943.9|12941.9|12939.7|12937.7|35
1651478640000|2022-05-02 08:04:00|12941.4|12939.4|12940.8|12938.8|12943.4|12941.4|12940.8|12938.8|40
1651478650000|2022-05-02 08:04:10|12940.7|12938.7|12939.4|12937.4|12940.8|12938.8|12936.6|12934.6|125
1651478660000|2022-05-02 08:04:20|12938.9|12936.9|12943.4|12941.4|12945.4|12943.4|12936.7|12934.7|66
1651478670000|2022-05-02 08:04:30|12942.9|12940.9|12940.6|12938.6|12944.1|12942.1|12938.8|12936.8|41
1651478680000|2022-05-02 08:04:40|12939.9|12937.9|12938.7|12936.7|12941.4|12939.4|12936.3|12934.3|64
1651478690000|2022-05-02 08:04:50|12938.8|12936.8|12939.7|12937.7|12942.1|12940.1|12938.4|12936.4|30
1651478700000|2022-05-02 08:05:00|12939.2|12937.2|12937.2|12935.2|12939.2|12937.2|12933.9|12931.9|96
1651478710000|2022-05-02 08:05:10|12937.7|12935.7|12934.9|12932.9|12937.7|12935.7|12933.9|12931.9|33
1651478720000|2022-05-02 08:05:20|12935.1|12933.1|12937.6|12935.6|12937.6|12935.6|12934.2|12932.2|52
1651478730000|2022-05-02 08:05:30|12938.7|12936.7|12938.7|12936.7|12940.6|12938.6|12937.7|12935.7|34
1651478740000|2022-05-02 08:05:40|12938.6|12936.6|12937.2|12935.2|12938.8|12936.8|12935.9|12933.9|33
1651478750000|2022-05-02 08:05:50|12936.6|12934.6|12932.3|12930.3|12936.8|12934.8|12931.9|12929.9|74
1651478760000|2022-05-02 08:06:00|12932.8|12930.8|12932.7|12930.7|12934.6|12932.6|12929.8|12927.8|86
1651478770000|2022-05-02 08:06:10|12932.4|12930.4|12931.1|12929.1|12935.8|12933.8|12930.7|12928.7|46
1651478780000|2022-05-02 08:06:20|12930.9|12928.9|12928.8|12926.8|12931.2|12929.2|12928.3|12926.3|32
1651478790000|2022-05-02 08:06:30|12928.9|12926.9|12929.3|12927.3|12931.3|12929.3|12927.8|12925.8|51
1651478800000|2022-05-02 08:06:40|12929.4|12927.4|12931.3|12929.3|12932.4|12930.4|12929.4|12927.4|26
1651478810000|2022-05-02 08:06:50|12931.4|12929.4|12926.6|12924.6|12932.8|12930.8|12926.3|12924.3|89
1651478820000|2022-05-02 08:07:00|12926.4|12924.4|12926.7|12924.7|12930.1|12928.1|12925.4|12923.4|34
1651478830000|2022-05-02 08:07:10|12926.8|12924.8|12931.3|12929.3|12935.2|12933.2|12925.6|12923.6|65
1651478840000|2022-05-02 08:07:20|12932.2|12930.2|12936.7|12934.7|12937.2|12935.2|12930.4|12928.4|59
1651478850000|2022-05-02 08:07:30|12936.6|12934.6|12934.4|12932.4|12936.7|12934.7|12933.2|12931.2|21
1651478860000|2022-05-02 08:07:40|12934.6|12932.6|12930.4|12928.4|12934.6|12932.6|12928.7|12926.7|43
1651478870000|2022-05-02 08:07:50|12930.6|12928.6|12936.1|12934.1|12937.2|12935.2|12930.6|12928.6|50
1651478880000|2022-05-02 08:08:00|12935.7|12933.7|12939.2|12937.2|12939.6|12937.6|12934.1|12932.1|66
1651478890000|2022-05-02 08:08:10|12939.1|12937.1|12937.7|12935.7|12939.2|12937.2|12935.4|12933.4|28
1651478900000|2022-05-02 08:08:20|12937.8|12935.8|12943.4|12941.4|12944.2|12942.2|12937.7|12935.7|57
1651478910000|2022-05-02 08:08:30|12943.6|12941.6|12943.2|12941.2|12946.3|12944.3|12942.9|12940.9|77
1651478920000|2022-05-02 08:08:40|12943.1|12941.1|12944.2|12942.2|12945.2|12943.2|12938.7|12936.7|71
1651478930000|2022-05-02 08:08:50|12944.1|12942.1|12941.9|12939.9|12944.1|12942.1|12939.8|12937.8|19
1651478940000|2022-05-02 08:09:00|12942.6|12940.6|12941.7|12939.7|12944.2|12942.2|12940.7|12938.7|33
1651478950000|2022-05-02 08:09:10|12941.8|12939.8|12944.9|12942.9|12945.1|12943.1|12941.8|12939.8|28
1651478960000|2022-05-02 08:09:20|12945.1|12943.1|12946.3|12944.3|12947.3|12945.3|12944.6|12942.6|31
1651478970000|2022-05-02 08:09:30|12946.4|12944.4|12947.7|12945.7|12948.3|12946.3|12944.2|12942.2|54
1651478980000|2022-05-02 08:09:40|12947.8|12945.8|12946.4|12944.4|12949.4|12947.4|12945.7|12943.7|41
1651478990000|2022-05-02 08:09:50|12946.3|12944.3|12949.2|12947.2|12952.6|12950.6|12945.9|12943.9|62
1651479000000|2022-05-02 08:10:00|12949.1|12947.1|12947.4|12945.4|12949.4|12947.4|12945.6|12943.6|61
1651479010000|2022-05-02 08:10:10|12947.3|12945.3|12949.6|12947.6|12950.3|12948.3|12947.3|12945.3|18
1651479020000|2022-05-02 08:10:20|12949.3|12947.3|12956.2|12954.2|12956.2|12954.2|12948.9|12946.9|57
1651479030000|2022-05-02 08:10:30|12956.6|12954.6|12958.4|12956.4|12958.6|12956.6|12956.4|12954.4|74
1651479040000|2022-05-02 08:10:40|12958.9|12956.9|12957.7|12955.7|12961.4|12959.4|12956.7|12954.7|69
1651479050000|2022-05-02 08:10:50|12957.8|12955.8|12954.4|12952.4|12958.4|12956.4|12953.4|12951.4|53
1651479060000|2022-05-02 08:11:00|12954.2|12952.2|12953.4|12951.4|12957.4|12955.4|12952.6|12950.6|63
1651479070000|2022-05-02 08:11:10|12953.3|12951.3|12952.4|12950.4|12955.7|12953.7|12951.4|12949.4|42
1651479080000|2022-05-02 08:11:20|12952.9|12950.9|12953.3|12951.3|12955.4|12953.4|12952.6|12950.6|26
1651479090000|2022-05-02 08:11:30|12954.2|12952.2|12954.9|12952.9|12955.8|12953.8|12953.3|12951.3|21
1651479100000|2022-05-02 08:11:40|12954.8|12952.8|12952.8|12950.8|12954.8|12952.8|12950.7|12948.7|40
1651479110000|2022-05-02 08:11:50|12952.9|12950.9|12946.8|12944.8|12953.1|12951.1|12946.8|12944.8|43
1651479120000|2022-05-02 08:12:00|12946.4|12944.4|12945.4|12943.4|12947.3|12945.3|12943.9|12941.9|37
1651479130000|2022-05-02 08:12:10|12945.3|12943.3|12944.9|12942.9|12947.2|12945.2|12943.9|12941.9|17
1651479140000|2022-05-02 08:12:20|12944.8|12942.8|12942.8|12940.8|12945.9|12943.9|12942.7|12940.7|54
1651479150000|2022-05-02 08:12:30|12942.4|12940.4|12944.3|12942.3|12944.9|12942.9|12941.1|12939.1|26
1651479160000|2022-05-02 08:12:40|12944.4|12942.4|12944.6|12942.6|12945.7|12943.7|12943.6|12941.6|12
1651479170000|2022-05-02 08:12:50|12944.7|12942.7|12942.2|12940.2|12944.8|12942.8|12942.1|12940.1|20
1651479180000|2022-05-02 08:13:00|12942.3|12940.3|12945.3|12943.3|12945.7|12943.7|12942.3|12940.3|24
1651479190000|2022-05-02 08:13:10|12945.4|12943.4|12942.9|12940.9|12945.7|12943.7|12942.7|12940.7|10
1651479200000|2022-05-02 08:13:20|12942.8|12940.8|12938.9|12936.9|12943.3|12941.3|12938.4|12936.4|50
1651479210000|2022-05-02 08:13:30|12938.4|12936.4|12939.8|12937.8|12942.2|12940.2|12938.2|12936.2|26
1651479220000|2022-05-02 08:13:40|12939.7|12937.7|12940.9|12938.9|12941.7|12939.7|12939.1|12937.1|10
1651479230000|2022-05-02 08:13:50|12941.1|12939.1|12940.4|12938.4|12941.7|12939.7|12939.4|12937.4|14
1651479240000|2022-05-02 08:14:00|12940.1|12938.1|12939.2|12937.2|12941.3|12939.3|12939.2|12937.2|12
1651479250000|2022-05-02 08:14:10|12938.6|12936.6|12939.9|12937.9|12940.7|12938.7|12938.3|12936.3|10
1651479260000|2022-05-02 08:14:20|12940.1|12938.1|12939.4|12937.4|12941.6|12939.6|12939.4|12937.4|12
1651479270000|2022-05-02 08:14:30|12939.3|12937.3|12941.4|12939.4|12943.7|12941.7|12938.6|12936.6|25
1651479280000|2022-05-02 08:14:40|12941.2|12939.2|12943.1|12941.1|12944.3|12942.3|12939.9|12937.9|19
1651479290000|2022-05-02 08:14:50|12943.2|12941.2|12939.9|12937.9|12943.2|12941.2|12939.2|12937.2|53
1651479300000|2022-05-02 08:15:00|12939.8|12937.8|12930.6|12928.6|12939.8|12937.8|12929.1|12927.1|146
1651479310000|2022-05-02 08:15:10|12930.7|12928.7|12928.9|12926.9|12936.4|12934.4|12928.9|12926.9|38
1651479320000|2022-05-02 08:15:20|12929.4|12927.4|12927.2|12925.2|12929.6|12927.6|12925.8|12923.8|47
1651479330000|2022-05-02 08:15:30|12927.3|12925.3|12923.1|12921.1|12927.7|12925.7|12922.7|12920.7|61
1651479340000|2022-05-02 08:15:40|12922.4|12920.4|12920.1|12918.1|12924.1|12922.1|12919.1|12917.1|90
1651479350000|2022-05-02 08:15:50|12920.2|12918.2|12922.4|12920.4|12923.4|12921.4|12920.2|12918.2|46
1651479360000|2022-05-02 08:16:00|12922.3|12920.3|12926.1|12924.1|12926.9|12924.9|12921.9|12919.9|40
1651479370000|2022-05-02 08:16:10|12925.9|12923.9|12932.6|12930.6|12932.6|12930.6|12924.4|12922.4|60
1651479380000|2022-05-02 08:16:20|12932.4|12930.4|12929.9|12927.9|12932.4|12930.4|12928.2|12926.2|34
1651479390000|2022-05-02 08:16:30|12929.4|12927.4|12928.4|12926.4|12930.6|12928.6|12927.8|12925.8|18
1651479400000|2022-05-02 08:16:40|12928.3|12926.3|12926.6|12924.6|12929.2|12927.2|12925.2|12923.2|13
1651479410000|2022-05-02 08:16:50|12926.9|12924.9|12928.6|12926.6|12929.4|12927.4|12926.1|12924.1|31
1651479420000|2022-05-02 08:17:00|12928.4|12926.4|12930.2|12928.2|12930.3|12928.3|12926.6|12924.6|18
1651479430000|2022-05-02 08:17:10|12930.1|12928.1|12932.3|12930.3|12933.4|12931.4|12929.6|12927.6|41
1651479440000|2022-05-02 08:17:20|12932.4|12930.4|12931.9|12929.9|12933.6|12931.6|12931.1|12929.1|12
1651479450000|2022-05-02 08:17:30|12931.8|12929.8|12938.2|12936.2|12938.3|12936.3|12931.4|12929.4|29
1651479460000|2022-05-02 08:17:40|12938.4|12936.4|12939.9|12937.9|12940.2|12938.2|12937.4|12935.4|29
1651479470000|2022-05-02 08:17:50|12940.1|12938.1|12939.4|12937.4|12940.1|12938.1|12939.1|12937.1|16
1651479480000|2022-05-02 08:18:00|12939.8|12937.8|12941.7|12939.7|12943.6|12941.6|12939.8|12937.8|41
1651479490000|2022-05-02 08:18:10|12941.6|12939.6|12939.2|12937.2|12941.6|12939.6|12936.7|12934.7|35
1651479500000|2022-05-02 08:18:20|12939.3|12937.3|12944.4|12942.4|12944.8|12942.8|12939.2|12937.2|57
1651479510000|2022-05-02 08:18:30|12944.3|12942.3|12940.8|12938.8|12944.8|12942.8|12940.7|12938.7|15
1651479520000|2022-05-02 08:18:40|12940.7|12938.7|12938.2|12936.2|12941.1|12939.1|12938.2|12936.2|12
1651479530000|2022-05-02 08:18:50|12938.9|12936.9|12938.3|12936.3|12941.3|12939.3|12937.3|12935.3|27
1651479540000|2022-05-02 08:19:00|12938.4|12936.4|12937.3|12935.3|12940.3|12938.3|12937.1|12935.1|16
1651479550000|2022-05-02 08:19:10|12937.1|12935.1|12938.9|12936.9|12939.6|12937.6|12936.9|12934.9|18
1651479560000|2022-05-02 08:19:20|12939.2|12937.2|12940.1|12938.1|12941.7|12939.7|12938.9|12936.9|16
1651479570000|2022-05-02 08:19:30|12939.9|12937.9|12936.7|12934.7|12939.9|12937.9|12936.6|12934.6|35
1651479580000|2022-05-02 08:19:40|12936.8|12934.8|12935.8|12933.8|12936.8|12934.8|12934.1|12932.1|76
1651479590000|2022-05-02 08:19:50|12936.2|12934.2|12935.7|12933.7|12939.4|12937.4|12935.4|12933.4|50
1651479600000|2022-05-02 08:20:00|12935.3|12933.3|12931.8|12929.8|12935.3|12933.3|12931.4|12929.4|51
1651479610000|2022-05-02 08:20:10|12931.4|12929.4|12934.4|12932.4|12935.2|12933.2|12931.3|12929.3|55
1651479620000|2022-05-02 08:20:20|12934.8|12932.8|12938.1|12936.1|12938.2|12936.2|12934.3|12932.3|12
1651479630000|2022-05-02 08:20:30|12938.2|12936.2|12938.1|12936.1|12940.2|12938.2|12935.9|12933.9|26
1651479640000|2022-05-02 08:20:40|12938.2|12936.2|12938.7|12936.7|12940.4|12938.4|12937.9|12935.9|19
1651479650000|2022-05-02 08:20:50|12938.9|12936.9|12939.3|12937.3|12940.2|12938.2|12938.2|12936.2|6
1651479660000|2022-05-02 08:21:00|12939.4|12937.4|12942.2|12940.2|12943.6|12941.6|12938.9|12936.9|18
1651479670000|2022-05-02 08:21:10|12942.1|12940.1|12942.7|12940.7|12943.6|12941.6|12941.7|12939.7|18
1651479680000|2022-05-02 08:21:20|12942.2|12940.2|12943.9|12941.9|12944.2|12942.2|12942.2|12940.2|6
1651479690000|2022-05-02 08:21:30|12944.1|12942.1|12942.8|12940.8|12945.1|12943.1|12942.1|12940.1|21
1651479700000|2022-05-02 08:21:40|12942.4|12940.4|12940.7|12938.7|12942.4|12940.4|12939.8|12937.8|11
1651479710000|2022-05-02 08:21:50|12940.6|12938.6|12938.7|12936.7|12942.8|12940.8|12937.2|12935.2|33
1651479720000|2022-05-02 08:22:00|12938.6|12936.6|12937.2|12935.2|12939.6|12937.6|12936.8|12934.8|14
1651479730000|2022-05-02 08:22:10|12937.3|12935.3|12930.8|12928.8|12937.6|12935.6|12930.6|12928.6|41
1651479740000|2022-05-02 08:22:20|12930.7|12928.7|12925.1|12923.1|12930.8|12928.8|12924.8|12922.8|46
1651479750000|2022-05-02 08:22:30|12924.9|12922.9|12923.8|12921.8|12928.2|12926.2|12923.7|12921.7|35
1651479760000|2022-05-02 08:22:40|12923.7|12921.7|12929.9|12927.9|12929.9|12927.9|12923.7|12921.7|27
1651479770000|2022-05-02 08:22:50|12930.1|12928.1|12932.3|12930.3|12934.2|12932.2|12930.1|12928.1|36
1651479780000|2022-05-02 08:23:00|12932.2|12930.2|12930.9|12928.9|12933.1|12931.1|12930.6|12928.6|18
1651479790000|2022-05-02 08:23:10|12930.8|12928.8|12930.7|12928.7|12932.7|12930.7|12928.3|12926.3|13
1651479800000|2022-05-02 08:23:20|12930.8|12928.8|12932.8|12930.8|12934.7|12932.7|12930.7|12928.7|6
1651479810000|2022-05-02 08:23:30|12932.6|12930.6|12928.4|12926.4|12932.7|12930.7|12928.1|12926.1|26
1651479820000|2022-05-02 08:23:40|12927.7|12925.7|12927.7|12925.7|12927.7|12925.7|12925.9|12923.9|33
1651479830000|2022-05-02 08:23:50|12927.6|12925.6|12928.6|12926.6|12931.4|12929.4|12927.2|12925.2|26
1651479840000|2022-05-02 08:24:00|12929.2|12927.2|12929.2|12927.2|12931.4|12929.4|12928.2|12926.2|18
1651479850000|2022-05-02 08:24:10|12929.1|12927.1|12928.7|12926.7|12932.8|12930.8|12928.2|12926.2|29
1651479860000|2022-05-02 08:24:20|12928.6|12926.6|12925.3|12923.3|12928.7|12926.7|12925.2|12923.2|12
1651479870000|2022-05-02 08:24:30|12925.4|12923.4|12924.7|12922.7|12925.9|12923.9|12924.1|12922.1|19
1651479880000|2022-05-02 08:24:40|12924.8|12922.8|12922.7|12920.7|12925.2|12923.2|12922.7|12920.7|23
1651479890000|2022-05-02 08:24:50|12922.9|12920.9|12923.6|12921.6|12924.7|12922.7|12922.2|12920.2|23
1651479900000|2022-05-02 08:25:00|12923.7|12921.7|12922.7|12920.7|12923.9|12921.9|12922.4|12920.4|7
1651479910000|2022-05-02 08:25:10|12920.9|12918.9|12920.3|12918.3|12922.9|12920.9|12920.3|12918.3|30
1651479920000|2022-05-02 08:25:20|12920.6|12918.6|12924.3|12922.3|12924.7|12922.7|12920.4|12918.4|31
1651479930000|2022-05-02 08:25:30|12924.4|12922.4|12928.3|12926.3|12929.9|12927.9|12923.6|12921.6|33
1651479940000|2022-05-02 08:25:40|12928.6|12926.6|12927.8|12925.8|12928.6|12926.6|12926.4|12924.4|23
1651479950000|2022-05-02 08:25:50|12927.7|12925.7|12931.2|12929.2|12931.3|12929.3|12927.7|12925.7|23
1651479960000|2022-05-02 08:26:00|12931.3|12929.3|12930.2|12928.2|12931.7|12929.7|12928.7|12926.7|24
1651479970000|2022-05-02 08:26:10|12930.1|12928.1|12936.2|12934.2|12936.9|12934.9|12930.1|12928.1|37
1651479980000|2022-05-02 08:26:20|12936.1|12934.1|12936.7|12934.7|12938.4|12936.4|12933.7|12931.7|21
1651479990000|2022-05-02 08:26:30|12936.6|12934.6|12934.7|12932.7|12936.7|12934.7|12934.6|12932.6|12
1651480000000|2022-05-02 08:26:40|12932.4|12930.4|12933.1|12931.1|12933.9|12931.9|12932.1|12930.1|26
1651480010000|2022-05-02 08:26:50|12933.2|12931.2|12931.6|12929.6|12933.3|12931.3|12929.7|12927.7|18
1651480020000|2022-05-02 08:27:00|12930.6|12928.6|12930.6|12928.6|12932.9|12930.9|12930.1|12928.1|26
1651480030000|2022-05-02 08:27:10|12930.7|12928.7|12935.6|12933.6|12936.8|12934.8|12928.7|12926.7|34
1651480040000|2022-05-02 08:27:20|12935.4|12933.4|12939.4|12937.4|12939.4|12937.4|12934.9|12932.9|22
1651480050000|2022-05-02 08:27:30|12939.2|12937.2|12938.2|12936.2|12939.2|12937.2|12937.8|12935.8|11
1651480060000|2022-05-02 08:27:40|12938.1|12936.1|12938.3|12936.3|12938.8|12936.8|12936.6|12934.6|8
1651480070000|2022-05-02 08:27:50|12939.4|12937.4|12940.4|12938.4|12941.2|12939.2|12937.9|12935.9|42
1651480080000|2022-05-02 08:28:00|12940.3|12938.3|12941.7|12939.7|12942.9|12940.9|12937.3|12935.3|59
1651480090000|2022-05-02 08:28:10|12941.8|12939.8|12940.4|12938.4|12942.3|12940.3|12938.7|12936.7|18
1651480100000|2022-05-02 08:28:20|12940.3|12938.3|12938.2|12936.2|12940.3|12938.3|12937.9|12935.9|20
1651480110000|2022-05-02 08:28:30|12937.4|12935.4|12938.6|12936.6|12938.8|12936.8|12937.4|12935.4|4
1651480120000|2022-05-02 08:28:40|12938.4|12936.4|12936.3|12934.3|12938.7|12936.7|12936.3|12934.3|9
1651480130000|2022-05-02 08:28:50|12935.6|12933.6|12933.9|12931.9|12936.8|12934.8|12933.9|12931.9|19
1651480140000|2022-05-02 08:29:00|12934.1|12932.1|12928.7|12926.7|12934.1|12932.1|12927.4|12925.4|44
1651480150000|2022-05-02 08:29:10|12928.8|12926.8|12929.7|12927.7|12930.7|12928.7|12927.8|12925.8|20
1651480160000|2022-05-02 08:29:20|12929.6|12927.6|12932.6|12930.6|12932.9|12930.9|12929.4|12927.4|13
1651480170000|2022-05-02 08:29:30|12932.4|12930.4|12931.4|12929.4|12932.4|12930.4|12931.1|12929.1|1
1651480180000|2022-05-02 08:29:40|12932.1|12930.1|12931.4|12929.4|12933.7|12931.7|12931.3|12929.3|13
1651480190000|2022-05-02 08:29:50|12931.3|12929.3|12930.8|12928.8|12934.3|12932.3|12929.2|12927.2|25
1651480200000|2022-05-02 08:30:00|12930.9|12928.9|12927.1|12925.1|12932.7|12930.7|12926.8|12924.8|27
1651480210000|2022-05-02 08:30:10|12927.4|12925.4|12920.4|12918.4|12927.6|12925.6|12920.1|12918.1|74
1651480220000|2022-05-02 08:30:20|12920.6|12918.6|12924.1|12922.1|12924.1|12922.1|12919.2|12917.2|36
1651480230000|2022-05-02 08:30:30|12924.2|12922.2|12924.3|12922.3|12926.6|12924.6|12923.2|12921.2|40
1651480240000|2022-05-02 08:30:40|12923.9|12921.9|12920.8|12918.8|12925.1|12923.1|12920.2|12918.2|43
1651480250000|2022-05-02 08:30:50|12920.7|12918.7|12920.2|12918.2|12921.9|12919.9|12917.4|12915.4|76
1651480260000|2022-05-02 08:31:00|12920.1|12918.1|12916.7|12914.7|12920.3|12918.3|12916.7|12914.7|44
1651480270000|2022-05-02 08:31:10|12916.8|12914.8|12916.2|12914.2|12919.4|12917.4|12915.9|12913.9|31
1651480280000|2022-05-02 08:31:20|12916.1|12914.1|12919.2|12917.2|12920.7|12918.7|12913.7|12911.7|71
1651480290000|2022-05-02 08:31:30|12918.7|12916.7|12918.7|12916.7|12919.2|12917.2|12916.2|12914.2|23
1651480300000|2022-05-02 08:31:40|12918.1|12916.1|12919.7|12917.7|12920.2|12918.2|12918.1|12916.1|13
1651480310000|2022-05-02 08:31:50|12919.6|12917.6|12917.9|12915.9|12919.6|12917.6|12916.7|12914.7|33
1651480320000|2022-05-02 08:32:00|12918.2|12916.2|12922.2|12920.2|12922.2|12920.2|12917.9|12915.9|50
1651480330000|2022-05-02 08:32:10|12922.1|12920.1|12919.3|12917.3|12922.1|12920.1|12919.1|12917.1|10
1651480340000|2022-05-02 08:32:20|12919.4|12917.4|12917.8|12915.8|12920.9|12918.9|12917.8|12915.8|18
1651480350000|2022-05-02 08:32:30|12917.7|12915.7|12915.4|12913.4|12918.4|12916.4|12913.9|12911.9|44
1651480360000|2022-05-02 08:32:40|12915.3|12913.3|12910.6|12908.6|12915.4|12913.4|12910.2|12908.2|73
1651480370000|2022-05-02 08:32:50|12910.4|12908.4|12909.9|12907.9|12911.7|12909.7|12909.1|12907.1|36
1651480380000|2022-05-02 08:33:00|12909.4|12907.4|12914.2|12912.2|12914.8|12912.8|12909.4|12907.4|43
1651480390000|2022-05-02 08:33:10|12914.1|12912.1|12915.1|12913.1|12916.4|12914.4|12914.1|12912.1|34
1651480400000|2022-05-02 08:33:20|12914.9|12912.9|12912.7|12910.7|12915.9|12913.9|12912.4|12910.4|31
1651480410000|2022-05-02 08:33:30|12912.9|12910.9|12912.2|12910.2|12915.1|12913.1|12911.4|12909.4|20
1651480420000|2022-05-02 08:33:40|12912.4|12910.4|12912.3|12910.3|12916.3|12914.3|12912.1|12910.1|72
1651480430000|2022-05-02 08:33:50|12912.4|12910.4|12914.1|12912.1|12914.1|12912.1|12912.3|12910.3|28
1651480440000|2022-05-02 08:34:00|12914.8|12912.8|12915.3|12913.3|12916.2|12914.2|12914.7|12912.7|37
1651480450000|2022-05-02 08:34:10|12915.2|12913.2|12913.9|12911.9|12915.7|12913.7|12912.7|12910.7|20
1651480460000|2022-05-02 08:34:20|12913.8|12911.8|12913.6|12911.6|12914.4|12912.4|12912.3|12910.3|27
1651480470000|2022-05-02 08:34:30|12913.4|12911.4|12912.7|12910.7|12914.2|12912.2|12912.3|12910.3|25
1651480480000|2022-05-02 08:34:40|12913.2|12911.2|12913.9|12911.9|12914.7|12912.7|12912.3|12910.3|42
1651480490000|2022-05-02 08:34:50|12914.1|12912.1|12912.7|12910.7|12914.4|12912.4|12912.7|12910.7|22
1651480500000|2022-05-02 08:35:00|12913.4|12911.4|12915.7|12913.7|12915.9|12913.9|12911.4|12909.4|32
1651480510000|2022-05-02 08:35:10|12915.6|12913.6|12916.4|12914.4|12917.1|12915.1|12912.8|12910.8|50
1651480520000|2022-05-02 08:35:20|12917.4|12915.4|12918.6|12916.6|12919.4|12917.4|12916.9|12914.9|21
1651480530000|2022-05-02 08:35:30|12918.7|12916.7|12920.2|12918.2|12920.4|12918.4|12917.7|12915.7|29
1651480540000|2022-05-02 08:35:40|12920.4|12918.4|12916.2|12914.2|12920.7|12918.7|12914.4|12912.4|44
1651480550000|2022-05-02 08:35:50|12916.3|12914.3|12914.4|12912.4|12919.3|12917.3|12914.4|12912.4|41
1651480560000|2022-05-02 08:36:00|12914.6|12912.6|12912.2|12910.2|12915.2|12913.2|12910.7|12908.7|50
1651480570000|2022-05-02 08:36:10|12912.3|12910.3|12910.6|12908.6|12914.1|12912.1|12910.4|12908.4|38
1651480580000|2022-05-02 08:36:20|12910.4|12908.4|12915.2|12913.2|12916.2|12914.2|12910.4|12908.4|54
1651480590000|2022-05-02 08:36:30|12915.3|12913.3|12917.2|12915.2|12917.7|12915.7|12914.9|12912.9|24
1651480600000|2022-05-02 08:36:40|12917.3|12915.3|12917.4|12915.4|12918.1|12916.1|12916.2|12914.2|19
1651480610000|2022-05-02 08:36:50|12917.8|12915.8|12915.1|12913.1|12917.9|12915.9|12915.1|12913.1|21
1651480620000|2022-05-02 08:37:00|12914.9|12912.9|12913.9|12911.9|12915.4|12913.4|12913.3|12911.3|9
1651480630000|2022-05-02 08:37:10|12913.8|12911.8|12912.7|12910.7|12915.3|12913.3|12912.7|12910.7|17
1651480640000|2022-05-02 08:37:20|12912.6|12910.6|12913.7|12911.7|12915.3|12913.3|12912.6|12910.6|6
1651480650000|2022-05-02 08:37:30|12913.8|12911.8|12911.9|12909.9|12913.8|12911.8|12910.4|12908.4|33
1651480660000|2022-05-02 08:37:40|12911.8|12909.8|12910.4|12908.4|12911.8|12909.8|12909.6|12907.6|17
1651480670000|2022-05-02 08:37:50|12910.3|12908.3|12914.3|12912.3|12914.7|12912.7|12910.2|12908.2|43
1651480680000|2022-05-02 08:38:00|12913.9|12911.9|12912.2|12910.2|12914.7|12912.7|12912.2|12910.2|30
1651480690000|2022-05-02 08:38:10|12912.3|12910.3|12911.1|12909.1|12914.2|12912.2|12911.1|12909.1|20
1651480700000|2022-05-02 08:38:20|12910.4|12908.4|12913.9|12911.9|12914.3|12912.3|12910.4|12908.4|16
1651480710000|2022-05-02 08:38:30|12914.2|12912.2|12914.7|12912.7|12915.3|12913.3|12913.4|12911.4|10
1651480720000|2022-05-02 08:38:40|12915.2|12913.2|12915.8|12913.8|12916.4|12914.4|12914.9|12912.9|15
1651480730000|2022-05-02 08:38:50|12915.7|12913.7|12916.6|12914.6|12916.7|12914.7|12915.3|12913.3|14
1651480740000|2022-05-02 08:39:00|12916.7|12914.7|12915.2|12913.2|12917.3|12915.3|12914.9|12912.9|14
1651480750000|2022-05-02 08:39:10|12915.3|12913.3|12912.9|12910.9|12915.9|12913.9|12912.7|12910.7|7
1651480760000|2022-05-02 08:39:20|12913.1|12911.1|12915.2|12913.2|12915.9|12913.9|12913.1|12911.1|24
1651480770000|2022-05-02 08:39:30|12915.1|12913.1|12916.7|12914.7|12916.9|12914.9|12913.8|12911.8|33
1651480780000|2022-05-02 08:39:40|12916.6|12914.6|12918.4|12916.4|12920.2|12918.2|12916.1|12914.1|79
1651480790000|2022-05-02 08:39:50|12918.7|12916.7|12926.4|12924.4|12926.4|12924.4|12917.2|12915.2|70
1651480800000|2022-05-02 08:40:00|12927.1|12925.1|12924.2|12922.2|12927.1|12925.1|12922.4|12920.4|49
1651480810000|2022-05-02 08:40:10|12924.3|12922.3|12924.9|12922.9|12925.8|12923.8|12922.3|12920.3|38
1651480820000|2022-05-02 08:40:20|12924.7|12922.7|12926.4|12924.4|12926.9|12924.9|12924.4|12922.4|63
1651480830000|2022-05-02 08:40:30|12926.6|12924.6|12929.2|12927.2|12929.6|12927.6|12925.9|12923.9|51
1651480840000|2022-05-02 08:40:40|12929.4|12927.4|12932.6|12930.6|12932.6|12930.6|12929.2|12927.2|38
1651480850000|2022-05-02 08:40:50|12932.4|12930.4|12932.9|12930.9|12935.9|12933.9|12932.1|12930.1|64
1651480860000|2022-05-02 08:41:00|12933.2|12931.2|12934.7|12932.7|12936.4|12934.4|12933.2|12931.2|21
1651480870000|2022-05-02 08:41:10|12934.8|12932.8|12937.2|12935.2|12937.4|12935.4|12934.3|12932.3|59
1651480880000|2022-05-02 08:41:20|12937.1|12935.1|12933.2|12931.2|12937.2|12935.2|12933.2|12931.2|43
1651480890000|2022-05-02 08:41:30|12933.9|12931.9|12931.3|12929.3|12935.4|12933.4|12931.1|12929.1|50
1651480900000|2022-05-02 08:41:40|12931.9|12929.9|12929.9|12927.9|12931.9|12929.9|12929.7|12927.7|18
1651480910000|2022-05-02 08:41:50|12930.2|12928.2|12931.4|12929.4|12932.7|12930.7|12927.9|12925.9|48
1651480920000|2022-05-02 08:42:00|12931.3|12929.3|12926.9|12924.9|12932.9|12930.9|12926.6|12924.6|24
1651480930000|2022-05-02 08:42:10|12927.1|12925.1|12928.2|12926.2|12928.4|12926.4|12925.4|12923.4|21
1651480940000|2022-05-02 08:42:20|12927.4|12925.4|12927.2|12925.2|12928.2|12926.2|12926.2|12924.2|13
1651480950000|2022-05-02 08:42:30|12927.4|12925.4|12926.2|12924.2|12927.6|12925.6|12925.4|12923.4|17
1651480960000|2022-05-02 08:42:40|12926.3|12924.3|12925.9|12923.9|12927.6|12925.6|12924.8|12922.8|16
1651480970000|2022-05-02 08:42:50|12926.1|12924.1|12921.6|12919.6|12926.2|12924.2|12921.4|12919.4|28
1651480980000|2022-05-02 08:43:00|12921.4|12919.4|12915.1|12913.1|12922.8|12920.8|12914.9|12912.9|68
1651480990000|2022-05-02 08:43:10|12914.7|12912.7|12912.8|12910.8|12917.6|12915.6|12912.7|12910.7|38
1651481000000|2022-05-02 08:43:20|12912.9|12910.9|12914.7|12912.7|12915.8|12913.8|12912.9|12910.9|44
1651481010000|2022-05-02 08:43:30|12912.7|12910.7|12915.6|12913.6|12915.6|12913.6|12911.8|12909.8|37
1651481020000|2022-05-02 08:43:40|12915.4|12913.4|12915.4|12913.4|12917.3|12915.3|12914.9|12912.9|12
1651481030000|2022-05-02 08:43:50|12915.6|12913.6|12914.1|12912.1|12915.6|12913.6|12913.1|12911.1|10
1651481040000|2022-05-02 08:44:00|12913.6|12911.6|12912.4|12910.4|12914.3|12912.3|12911.8|12909.8|41
1651481050000|2022-05-02 08:44:10|12912.3|12910.3|12918.2|12916.2|12919.8|12917.8|12912.3|12910.3|34
1651481060000|2022-05-02 08:44:20|12918.4|12916.4|12918.3|12916.3|12922.9|12920.9|12918.1|12916.1|30
1651481070000|2022-05-02 08:44:30|12918.4|12916.4|12922.1|12920.1|12922.1|12920.1|12918.3|12916.3|9
1651481080000|2022-05-02 08:44:40|12921.4|12919.4|12923.1|12921.1|12924.3|12922.3|12921.3|12919.3|18
1651481090000|2022-05-02 08:44:50|12922.8|12920.8|12924.7|12922.7|12926.3|12924.3|12921.9|12919.9|42
1651481100000|2022-05-02 08:45:00|12924.4|12922.4|12926.7|12924.7|12928.2|12926.2|12924.1|12922.1|13
1651481110000|2022-05-02 08:45:10|12926.4|12924.4|12924.6|12922.6|12926.8|12924.8|12924.1|12922.1|35
1651481120000|2022-05-02 08:45:20|12924.4|12922.4|12921.3|12919.3|12924.6|12922.6|12920.2|12918.2|29
1651481130000|2022-05-02 08:45:30|12920.1|12918.1|12922.3|12920.3|12922.6|12920.6|12919.8|12917.8|29
1651481140000|2022-05-02 08:45:40|12921.8|12919.8|12920.7|12918.7|12922.2|12920.2|12920.6|12918.6|8
1651481150000|2022-05-02 08:45:50|12920.8|12918.8|12923.4|12921.4|12924.7|12922.7|12920.8|12918.8|34
1651481160000|2022-05-02 08:46:00|12923.6|12921.6|12925.6|12923.6|12926.3|12924.3|12922.7|12920.7|17
1651481170000|2022-05-02 08:46:10|12925.2|12923.2|12923.9|12921.9|12925.3|12923.3|12922.4|12920.4|5
1651481180000|2022-05-02 08:46:20|12923.4|12921.4|12922.8|12920.8|12924.7|12922.7|12922.4|12920.4|5
1651481190000|2022-05-02 08:46:30|12922.7|12920.7|12922.4|12920.4|12924.1|12922.1|12922.4|12920.4|4
1651481200000|2022-05-02 08:46:40|12923.1|12921.1|12923.8|12921.8|12924.8|12922.8|12922.3|12920.3|13
1651481210000|2022-05-02 08:46:50|12924.1|12922.1|12922.7|12920.7|12924.1|12922.1|12922.7|12920.7|3
1651481220000|2022-05-02 08:47:00|12922.8|12920.8|12921.9|12919.9|12924.2|12922.2|12921.3|12919.3|17
1651481230000|2022-05-02 08:47:10|12921.7|12919.7|12920.7|12918.7|12923.6|12921.6|12920.7|12918.7|10
1651481240000|2022-05-02 08:47:20|12920.3|12918.3|12915.7|12913.7|12920.3|12918.3|12914.9|12912.9|53
1651481250000|2022-05-02 08:47:30|12915.8|12913.8|12918.2|12916.2|12919.4|12917.4|12915.8|12913.8|23
1651481260000|2022-05-02 08:47:40|12918.4|12916.4|12918.1|12916.1|12918.4|12916.4|12916.4|12914.4|36
1651481270000|2022-05-02 08:47:50|12918.4|12916.4|12919.3|12917.3|12920.2|12918.2|12918.3|12916.3|21
1651481280000|2022-05-02 08:48:00|12918.8|12916.8|12918.2|12916.2|12919.3|12917.3|12917.2|12915.2|20
1651481290000|2022-05-02 08:48:10|12918.3|12916.3|12916.9|12914.9|12918.4|12916.4|12916.8|12914.8|10
1651481300000|2022-05-02 08:48:20|12917.1|12915.1|12919.3|12917.3|12919.4|12917.4|12916.8|12914.8|14
1651481310000|2022-05-02 08:48:30|12919.4|12917.4|12919.4|12917.4|12919.6|12917.6|12919.1|12917.1|0
1651481320000|2022-05-02 08:48:40|12919.2|12917.2|12920.3|12918.3|12921.3|12919.3|12918.7|12916.7|9
1651481330000|2022-05-02 08:48:50|12920.4|12918.4|12921.9|12919.9|12923.8|12921.8|12920.3|12918.3|13
1651481340000|2022-05-02 08:49:00|12922.1|12920.1|12921.8|12919.8|12922.1|12920.1|12921.1|12919.1|1
1651481350000|2022-05-02 08:49:10|12921.4|12919.4|12921.2|12919.2|12921.8|12919.8|12920.6|12918.6|0
1651481360000|2022-05-02 08:49:20|12920.6|12918.6|12918.8|12916.8|12921.3|12919.3|12918.6|12916.6|3
1651481370000|2022-05-02 08:49:30|12918.7|12916.7|12918.6|12916.6|12919.9|12917.9|12918.6|12916.6|1
1651481380000|2022-05-02 08:49:40|12918.7|12916.7|12919.6|12917.6|12919.6|12917.6|12918.2|12916.2|3
1651481390000|2022-05-02 08:49:50|12920.7|12918.7|12923.3|12921.3|12925.3|12923.3|12919.6|12917.6|30
1651481400000|2022-05-02 08:50:00|12923.4|12921.4|12918.7|12916.7|12924.8|12922.8|12918.7|12916.7|27
1651481410000|2022-05-02 08:50:10|12918.4|12916.4|12917.7|12915.7|12919.7|12917.7|12917.7|12915.7|8
1651481420000|2022-05-02 08:50:20|12917.4|12915.4|12920.8|12918.8|12921.2|12919.2|12917.2|12915.2|16
1651481430000|2022-05-02 08:50:30|12920.7|12918.7|12918.4|12916.4|12922.3|12920.3|12918.3|12916.3|34
1651481440000|2022-05-02 08:50:40|12918.6|12916.6|12918.4|12916.4|12918.6|12916.6|12917.1|12915.1|19
1651481450000|2022-05-02 08:50:50|12918.2|12916.2|12917.2|12915.2|12918.2|12916.2|12916.7|12914.7|23
1651481460000|2022-05-02 08:51:00|12917.1|12915.1|12909.4|12907.4|12917.1|12915.1|12909.1|12907.1|81
1651481470000|2022-05-02 08:51:10|12909.1|12907.1|12910.4|12908.4|12911.9|12909.9|12907.9|12905.9|68
1651481480000|2022-05-02 08:51:20|12911.7|12909.7|12909.4|12907.4|12912.8|12910.8|12909.4|12907.4|40
1651481490000|2022-05-02 08:51:30|12909.6|12907.6|12906.2|12904.2|12909.7|12907.7|12906.1|12904.1|56
1651481500000|2022-05-02 08:51:40|12905.9|12903.9|12905.3|12903.3|12906.2|12904.2|12904.6|12902.6|44
1651481510000|2022-05-02 08:51:50|12905.2|12903.2|12904.9|12902.9|12907.2|12905.2|12904.8|12902.8|46
1651481520000|2022-05-02 08:52:00|12904.8|12902.8|12906.1|12904.1|12908.7|12906.7|12904.6|12902.6|48
1651481530000|2022-05-02 08:52:10|12906.3|12904.3|12909.4|12907.4|12911.7|12909.7|12906.1|12904.1|33
1651481540000|2022-05-02 08:52:20|12909.9|12907.9|12908.2|12906.2|12910.9|12908.9|12908.2|12906.2|33
1651481550000|2022-05-02 08:52:30|12907.9|12905.9|12905.7|12903.7|12908.4|12906.4|12905.7|12903.7|16
1651481560000|2022-05-02 08:52:40|12905.6|12903.6|12901.7|12899.7|12905.6|12903.6|12900.2|12898.2|120
1651481570000|2022-05-02 08:52:50|12901.9|12899.9|12902.2|12900.2|12902.7|12900.7|12900.7|12898.7|26
1651481580000|2022-05-02 08:53:00|12902.1|12900.1|12896.9|12894.9|12902.1|12900.1|12894.7|12892.7|128
1651481590000|2022-05-02 08:53:10|12896.7|12894.7|12895.3|12893.3|12897.6|12895.6|12895.2|12893.2|41
1651481600000|2022-05-02 08:53:20|12895.4|12893.4|12894.2|12892.2|12896.7|12894.7|12892.7|12890.7|79
1651481610000|2022-05-02 08:53:30|12894.4|12892.4|12896.4|12894.4|12897.6|12895.6|12894.3|12892.3|56
1651481620000|2022-05-02 08:53:40|12895.9|12893.9|12896.4|12894.4|12897.2|12895.2|12895.1|12893.1|40
1651481630000|2022-05-02 08:53:50|12896.6|12894.6|12895.7|12893.7|12896.6|12894.6|12889.8|12887.8|101
1651481640000|2022-05-02 08:54:00|12895.8|12893.8|12895.7|12893.7|12896.4|12894.4|12894.9|12892.9|31
1651481650000|2022-05-02 08:54:10|12895.6|12893.6|12891.9|12889.9|12895.9|12893.9|12891.4|12889.4|58
1651481660000|2022-05-02 08:54:20|12891.7|12889.7|12893.7|12891.7|12893.7|12891.7|12891.2|12889.2|19
1651481670000|2022-05-02 08:54:30|12893.6|12891.6|12893.9|12891.9|12894.9|12892.9|12892.9|12890.9|26
1651481680000|2022-05-02 08:54:40|12894.1|12892.1|12890.9|12888.9|12895.6|12893.6|12890.7|12888.7|32
1651481690000|2022-05-02 08:54:50|12890.7|12888.7|12892.3|12890.3|12892.4|12890.4|12888.4|12886.4|60
1651481700000|2022-05-02 08:55:00|12892.2|12890.2|12893.1|12891.1|12893.9|12891.9|12890.1|12888.1|47
1651481710000|2022-05-02 08:55:10|12892.2|12890.2|12892.2|12890.2|12892.3|12890.3|12889.4|12887.4|25
1651481720000|2022-05-02 08:55:20|12891.8|12889.8|12892.7|12890.7|12893.4|12891.4|12890.9|12888.9|12
1651481730000|2022-05-02 08:55:30|12892.6|12890.6|12888.8|12886.8|12893.6|12891.6|12888.6|12886.6|34
1651481740000|2022-05-02 08:55:40|12888.9|12886.9|12885.1|12883.1|12889.2|12887.2|12884.6|12882.6|72
1651481750000|2022-05-02 08:55:50|12884.9|12882.9|12883.7|12881.7|12885.7|12883.7|12882.3|12880.3|89
1651481760000|2022-05-02 08:56:00|12883.8|12881.8|12884.2|12882.2|12885.4|12883.4|12883.1|12881.1|54
1651481770000|2022-05-02 08:56:10|12884.1|12882.1|12883.2|12881.2|12885.1|12883.1|12879.9|12877.9|84
1651481780000|2022-05-02 08:56:20|12883.3|12881.3|12886.4|12884.4|12887.2|12885.2|12882.7|12880.7|43
1651481790000|2022-05-02 08:56:30|12886.6|12884.6|12882.7|12880.7|12886.6|12884.6|12881.7|12879.7|41
1651481800000|2022-05-02 08:56:40|12882.8|12880.8|12882.9|12880.9|12886.2|12884.2|12882.7|12880.7|40
1651481810000|2022-05-02 08:56:50|12882.4|12880.4|12881.1|12879.1|12883.4|12881.4|12880.8|12878.8|15
1651481820000|2022-05-02 08:57:00|12881.4|12879.4|12880.2|12878.2|12882.7|12880.7|12877.1|12875.1|68
1651481830000|2022-05-02 08:57:10|12880.3|12878.3|12880.2|12878.2|12882.4|12880.4|12879.7|12877.7|62
1651481840000|2022-05-02 08:57:20|12879.9|12877.9|12878.7|12876.7|12880.8|12878.8|12877.6|12875.6|15
1651481850000|2022-05-02 08:57:30|12878.6|12876.6|12876.4|12874.4|12878.6|12876.6|12875.4|12873.4|35
1651481860000|2022-05-02 08:57:40|12876.2|12874.2|12877.7|12875.7|12880.3|12878.3|12876.2|12874.2|36
1651481870000|2022-05-02 08:57:50|12877.8|12875.8|12879.1|12877.1|12879.4|12877.4|12877.8|12875.8|17
1651481880000|2022-05-02 08:58:00|12878.9|12876.9|12880.3|12878.3|12880.3|12878.3|12874.8|12872.8|50
1651481890000|2022-05-02 08:58:10|12880.2|12878.2|12880.3|12878.3|12880.6|12878.6|12879.4|12877.4|33
1651481900000|2022-05-02 08:58:20|12879.6|12877.6|12880.9|12878.9|12881.8|12879.8|12879.6|12877.6|18
1651481910000|2022-05-02 08:58:30|12881.1|12879.1|12884.6|12882.6|12884.6|12882.6|12880.7|12878.7|24
1651481920000|2022-05-02 08:58:40|12884.3|12882.3|12893.1|12891.1|12893.4|12891.4|12884.3|12882.3|87
1651481930000|2022-05-02 08:58:50|12892.9|12890.9|12892.4|12890.4|12894.3|12892.3|12890.9|12888.9|46
1651481940000|2022-05-02 08:59:00|12892.6|12890.6|12892.7|12890.7|12893.1|12891.1|12891.8|12889.8|32
1651481950000|2022-05-02 08:59:10|12892.8|12890.8|12890.2|12888.2|12895.6|12893.6|12888.3|12886.3|79
1651481960000|2022-05-02 08:59:20|12889.7|12887.7|12889.1|12887.1|12889.7|12887.7|12887.7|12885.7|11
1651481970000|2022-05-02 08:59:30|12888.9|12886.9|12891.3|12889.3|12892.3|12890.3|12887.6|12885.6|52
1651481980000|2022-05-02 08:59:40|12891.2|12889.2|12893.9|12891.9|12894.2|12892.2|12890.8|12888.8|51
1651481990000|2022-05-02 08:59:50|12893.8|12891.8|12891.4|12889.4|12894.2|12892.2|12890.3|12888.3|24
1651482000000|2022-05-02 09:00:00|12890.9|12888.9|12894.2|12892.2|12894.7|12892.7|12890.9|12888.9|34
1651482010000|2022-05-02 09:00:10|12894.1|12892.1|12892.8|12890.8|12894.8|12892.8|12892.2|12890.2|28
1651482020000|2022-05-02 09:00:20|12892.9|12890.9|12891.7|12889.7|12893.1|12891.1|12891.6|12889.6|17
1651482030000|2022-05-02 09:00:30|12891.4|12889.4|12893.2|12891.2|12893.2|12891.2|12890.9|12888.9|21
1651482040000|2022-05-02 09:00:40|12892.9|12890.9|12893.2|12891.2|12894.9|12892.9|12892.2|12890.2|48
1651482050000|2022-05-02 09:00:50|12893.3|12891.3|12894.2|12892.2|12894.8|12892.8|12892.8|12890.8|9
1651482060000|2022-05-02 09:01:00|12893.9|12891.9|12896.1|12894.1|12896.1|12894.1|12893.3|12891.3|33
1651482070000|2022-05-02 09:01:10|12895.8|12893.8|12894.8|12892.8|12895.8|12893.8|12893.9|12891.9|18
1651482080000|2022-05-02 09:01:20|12894.7|12892.7|12897.8|12895.8|12897.9|12895.9|12894.2|12892.2|18
1651482090000|2022-05-02 09:01:30|12898.2|12896.2|12899.6|12897.6|12899.6|12897.6|12897.4|12895.4|13
1651482100000|2022-05-02 09:01:40|12899.1|12897.1|12901.3|12899.3|12902.2|12900.2|12897.4|12895.4|85
1651482110000|2022-05-02 09:01:50|12900.9|12898.9|12901.7|12899.7|12903.3|12901.3|12900.9|12898.9|20
1651482120000|2022-05-02 09:02:00|12901.6|12899.6|12900.2|12898.2|12902.9|12900.9|12900.2|12898.2|22
1651482130000|2022-05-02 09:02:10|12900.4|12898.4|12899.1|12897.1|12900.4|12898.4|12896.6|12894.6|34
1651482140000|2022-05-02 09:02:20|12899.4|12897.4|12899.7|12897.7|12900.9|12898.9|12898.4|12896.4|40
1651482150000|2022-05-02 09:02:30|12900.2|12898.2|12901.2|12899.2|12901.3|12899.3|12900.1|12898.1|6
1651482160000|2022-05-02 09:02:40|12901.1|12899.1|12903.1|12901.1|12903.2|12901.2|12900.7|12898.7|38
1651482170000|2022-05-02 09:02:50|12902.9|12900.9|12905.2|12903.2|12905.7|12903.7|12902.4|12900.4|16
1651482180000|2022-05-02 09:03:00|12905.1|12903.1|12905.8|12903.8|12906.4|12904.4|12904.1|12902.1|36
1651482190000|2022-05-02 09:03:10|12905.9|12903.9|12907.4|12905.4|12907.4|12905.4|12905.8|12903.8|32
1651482200000|2022-05-02 09:03:20|12906.7|12904.7|12905.4|12903.4|12909.1|12907.1|12905.2|12903.2|47
1651482210000|2022-05-02 09:03:30|12905.3|12903.3|12907.8|12905.8|12908.9|12906.9|12905.3|12903.3|32
1651482220000|2022-05-02 09:03:40|12907.9|12905.9|12907.1|12905.1|12907.9|12905.9|12906.7|12904.7|3
1651482230000|2022-05-02 09:03:50|12906.8|12904.8|12907.3|12905.3|12908.7|12906.7|12906.8|12904.8|20
1651482240000|2022-05-02 09:04:00|12907.4|12905.4|12906.3|12904.3|12907.4|12905.4|12906.3|12904.3|17
1651482250000|2022-05-02 09:04:10|12906.2|12904.2|12908.8|12906.8|12909.6|12907.6|12905.2|12903.2|30
1651482260000|2022-05-02 09:04:20|12908.7|12906.7|12908.4|12906.4|12908.9|12906.9|12907.4|12905.4|12
1651482270000|2022-05-02 09:04:30|12908.2|12906.2|12904.9|12902.9|12908.6|12906.6|12903.2|12901.2|56
1651482280000|2022-05-02 09:04:40|12904.8|12902.8|12904.9|12902.9|12905.6|12903.6|12904.7|12902.7|12
1651482290000|2022-05-02 09:04:50|12905.2|12903.2|12904.2|12902.2|12905.3|12903.3|12902.7|12900.7|23
1651482300000|2022-05-02 09:05:00|12904.1|12902.1|12901.6|12899.6|12904.1|12902.1|12900.8|12898.8|13
1651482310000|2022-05-02 09:05:10|12901.8|12899.8|12901.7|12899.7|12903.6|12901.6|12901.6|12899.6|24
1651482320000|2022-05-02 09:05:20|12901.6|12899.6|12905.4|12903.4|12906.4|12904.4|12901.4|12899.4|34
1651482330000|2022-05-02 09:05:30|12905.2|12903.2|12904.8|12902.8|12905.3|12903.3|12904.2|12902.2|14
1651482340000|2022-05-02 09:05:40|12904.2|12902.2|12903.9|12901.9|12905.2|12903.2|12903.4|12901.4|13
1651482350000|2022-05-02 09:05:50|12904.2|12902.2|12906.2|12904.2|12906.2|12904.2|12903.9|12901.9|12
1651482360000|2022-05-02 09:06:00|12906.3|12904.3|12907.2|12905.2|12907.8|12905.8|12904.8|12902.8|36
1651482370000|2022-05-02 09:06:10|12907.1|12905.1|12906.1|12904.1|12908.7|12906.7|12906.1|12904.1|19
1651482380000|2022-05-02 09:06:20|12905.9|12903.9|12904.6|12902.6|12907.7|12905.7|12904.4|12902.4|20
1651482390000|2022-05-02 09:06:30|12904.7|12902.7|12904.7|12902.7|12906.7|12904.7|12904.7|12902.7|8
1651482400000|2022-05-02 09:06:40|12904.6|12902.6|12900.9|12898.9|12904.7|12902.7|12899.7|12897.7|66
1651482410000|2022-05-02 09:06:50|12901.1|12899.1|12900.9|12898.9|12901.4|12899.4|12900.3|12898.3|10
1651482420000|2022-05-02 09:07:00|12900.8|12898.8|12901.9|12899.9|12903.7|12901.7|12900.3|12898.3|23
1651482430000|2022-05-02 09:07:10|12901.7|12899.7|12900.4|12898.4|12901.7|12899.7|12899.8|12897.8|18
1651482440000|2022-05-02 09:07:20|12900.3|12898.3|12900.7|12898.7|12902.2|12900.2|12900.2|12898.2|23
1651482450000|2022-05-02 09:07:30|12900.8|12898.8|12902.6|12900.6|12902.9|12900.9|12900.6|12898.6|10
1651482460000|2022-05-02 09:07:40|12902.4|12900.4|12902.2|12900.2|12903.2|12901.2|12902.2|12900.2|0
1651482470000|2022-05-02 09:07:50|12902.4|12900.4|12901.7|12899.7|12902.4|12900.4|12900.7|12898.7|25
1651482480000|2022-05-02 09:08:00|12901.8|12899.8|12903.9|12901.9|12905.1|12903.1|12901.6|12899.6|80
1651482490000|2022-05-02 09:08:10|12903.8|12901.8|12901.1|12899.1|12903.8|12901.8|12899.9|12897.9|30
1651482500000|2022-05-02 09:08:20|12901.2|12899.2|12900.6|12898.6|12901.2|12899.2|12898.9|12896.9|9
1651482510000|2022-05-02 09:08:30|12900.4|12898.4|12892.4|12890.4|12900.6|12898.6|12890.4|12888.4|76
1651482520000|2022-05-02 09:08:40|12892.3|12890.3|12894.2|12892.2|12895.2|12893.2|12892.2|12890.2|28
1651482530000|2022-05-02 09:08:50|12894.3|12892.3|12897.2|12895.2|12897.2|12895.2|12893.7|12891.7|37
1651482540000|2022-05-02 09:09:00|12896.2|12894.2|12895.7|12893.7|12896.2|12894.2|12895.1|12893.1|14
1651482550000|2022-05-02 09:09:10|12895.6|12893.6|12894.2|12892.2|12895.7|12893.7|12894.1|12892.1|32
1651482560000|2022-05-02 09:09:20|12894.1|12892.1|12891.9|12889.9|12894.1|12892.1|12891.9|12889.9|14
1651482570000|2022-05-02 09:09:30|12891.7|12889.7|12896.3|12894.3|12896.7|12894.7|12891.1|12889.1|21
1651482580000|2022-05-02 09:09:40|12895.2|12893.2|12895.7|12893.7|12895.7|12893.7|12894.2|12892.2|22
1651482590000|2022-05-02 09:09:50|12895.6|12893.6|12894.9|12892.9|12895.7|12893.7|12894.6|12892.6|11
1651482600000|2022-05-02 09:10:00|12895.4|12893.4|12901.1|12899.1|12902.6|12900.6|12895.1|12893.1|68
1651482610000|2022-05-02 09:10:10|12900.9|12898.9|12901.1|12899.1|12901.1|12899.1|12899.4|12897.4|17
1651482620000|2022-05-02 09:10:20|12901.3|12899.3|12903.9|12901.9|12905.3|12903.3|12901.1|12899.1|104
1651482630000|2022-05-02 09:10:30|12903.8|12901.8|12901.2|12899.2|12904.2|12902.2|12900.7|12898.7|31
1651482640000|2022-05-02 09:10:40|12901.1|12899.1|12901.3|12899.3|12901.6|12899.6|12900.6|12898.6|7
1651482650000|2022-05-02 09:10:50|12901.2|12899.2|12899.3|12897.3|12901.4|12899.4|12898.3|12896.3|12
1651482660000|2022-05-02 09:11:00|12899.2|12897.2|12898.4|12896.4|12899.2|12897.2|12898.1|12896.1|2
1651482670000|2022-05-02 09:11:10|12898.6|12896.6|12899.9|12897.9|12899.9|12897.9|12898.6|12896.6|7
1651482680000|2022-05-02 09:11:20|12900.1|12898.1|12899.1|12897.1|12900.1|12898.1|12898.8|12896.8|6
1651482690000|2022-05-02 09:11:30|12898.9|12896.9|12901.3|12899.3|12902.3|12900.3|12898.9|12896.9|30
1651482700000|2022-05-02 09:11:40|12901.6|12899.6|12903.2|12901.2|12903.2|12901.2|12901.4|12899.4|3
1651482710000|2022-05-02 09:11:50|12903.3|12901.3|12903.6|12901.6|12903.8|12901.8|12901.9|12899.9|29
1651482720000|2022-05-02 09:12:00|12903.2|12901.2|12907.2|12905.2|12907.6|12905.6|12902.9|12900.9|43
1651482730000|2022-05-02 09:12:10|12907.1|12905.1|12906.3|12904.3|12907.2|12905.2|12905.8|12903.8|11
1651482740000|2022-05-02 09:12:20|12906.4|12904.4|12906.7|12904.7|12907.1|12905.1|12906.3|12904.3|5
1651482750000|2022-05-02 09:12:30|12906.6|12904.6|12909.9|12907.9|12909.9|12907.9|12906.2|12904.2|23
1651482760000|2022-05-02 09:12:40|12909.8|12907.8|12909.9|12907.9|12912.1|12910.1|12909.1|12907.1|49
1651482770000|2022-05-02 09:12:50|12910.1|12908.1|12911.3|12909.3|12912.2|12910.2|12909.8|12907.8|33
1651482780000|2022-05-02 09:13:00|12911.2|12909.2|12913.4|12911.4|12913.8|12911.8|12911.1|12909.1|33
1651482790000|2022-05-02 09:13:10|12913.3|12911.3|12910.2|12908.2|12913.3|12911.3|12910.2|12908.2|26
1651482800000|2022-05-02 09:13:20|12909.2|12907.2|12909.3|12907.3|12910.2|12908.2|12909.1|12907.1|15
1651482810000|2022-05-02 09:13:30|12909.4|12907.4|12907.6|12905.6|12909.4|12907.4|12906.8|12904.8|13
1651482820000|2022-05-02 09:13:40|12906.8|12904.8|12905.4|12903.4|12906.8|12904.8|12904.9|12902.9|18
1651482830000|2022-05-02 09:13:50|12905.6|12903.6|12906.4|12904.4|12906.7|12904.7|12904.3|12902.3|16
1651482840000|2022-05-02 09:14:00|12906.3|12904.3|12906.9|12904.9|12907.4|12905.4|12905.7|12903.7|11
1651482850000|2022-05-02 09:14:10|12907.1|12905.1|12905.6|12903.6|12907.4|12905.4|12904.9|12902.9|13
1651482860000|2022-05-02 09:14:20|12905.7|12903.7|12902.2|12900.2|12905.7|12903.7|12902.1|12900.1|15
1651482870000|2022-05-02 09:14:30|12902.1|12900.1|12904.9|12902.9|12904.9|12902.9|12901.3|12899.3|17
1651482880000|2022-05-02 09:14:40|12905.4|12903.4|12906.2|12904.2|12906.2|12904.2|12905.1|12903.1|3
1651482890000|2022-05-02 09:14:50|12905.9|12903.9|12903.2|12901.2|12905.9|12903.9|12902.7|12900.7|12
1651482900000|2022-05-02 09:15:00|12903.1|12901.1|12902.9|12900.9|12904.8|12902.8|12902.2|12900.2|19
1651482910000|2022-05-02 09:15:10|12902.8|12900.8|12901.8|12899.8|12902.8|12900.8|12900.8|12898.8|6
1651482920000|2022-05-02 09:15:20|12901.9|12899.9|12900.8|12898.8|12902.2|12900.2|12900.7|12898.7|6
1651482930000|2022-05-02 09:15:30|12901.2|12899.2|12902.8|12900.8|12902.8|12900.8|12900.9|12898.9|19
1651482940000|2022-05-02 09:15:40|12902.7|12900.7|12901.9|12899.9|12903.9|12901.9|12901.6|12899.6|24
1651482950000|2022-05-02 09:15:50|12902.1|12900.1|12903.1|12901.1|12903.8|12901.8|12901.8|12899.8|15
1651482960000|2022-05-02 09:16:00|12902.9|12900.9|12903.3|12901.3|12904.6|12902.6|12902.4|12900.4|26
1651482970000|2022-05-02 09:16:10|12903.2|12901.2|12902.7|12900.7|12903.2|12901.2|12901.2|12899.2|19
1651482980000|2022-05-02 09:16:20|12902.8|12900.8|12902.2|12900.2|12902.8|12900.8|12900.9|12898.9|26
1651482990000|2022-05-02 09:16:30|12902.3|12900.3|12903.1|12901.1|12903.3|12901.3|12901.7|12899.7|28
1651483000000|2022-05-02 09:16:40|12903.2|12901.2|12904.6|12902.6|12906.4|12904.4|12901.8|12899.8|70
1651483010000|2022-05-02 09:16:50|12904.4|12902.4|12904.3|12902.3|12904.9|12902.9|12904.1|12902.1|11
1651483020000|2022-05-02 09:17:00|12905.4|12903.4|12909.2|12907.2|12909.7|12907.7|12905.2|12903.2|53
1651483030000|2022-05-02 09:17:10|12909.1|12907.1|12909.9|12907.9|12911.6|12909.6|12908.4|12906.4|47
1651483040000|2022-05-02 09:17:20|12909.8|12907.8|12909.4|12907.4|12911.1|12909.1|12908.2|12906.2|41
1651483050000|2022-05-02 09:17:30|12909.6|12907.6|12908.6|12906.6|12910.6|12908.6|12908.6|12906.6|29
1651483060000|2022-05-02 09:17:40|12908.4|12906.4|12906.4|12904.4|12908.4|12906.4|12905.2|12903.2|19
1651483070000|2022-05-02 09:17:50|12906.3|12904.3|12902.7|12900.7|12906.8|12904.8|12902.3|12900.3|39
1651483080000|2022-05-02 09:18:00|12902.6|12900.6|12902.4|12900.4|12902.8|12900.8|12901.4|12899.4|18
1651483090000|2022-05-02 09:18:10|12902.6|12900.6|12901.7|12899.7|12903.4|12901.4|12901.7|12899.7|20
1651483100000|2022-05-02 09:18:20|12901.8|12899.8|12901.6|12899.6|12901.8|12899.8|12900.8|12898.8|10
1651483110000|2022-05-02 09:18:30|12901.4|12899.4|12897.3|12895.3|12901.4|12899.4|12897.3|12895.3|29
1651483120000|2022-05-02 09:18:40|12897.4|12895.4|12900.8|12898.8|12901.1|12899.1|12897.4|12895.4|22
1651483130000|2022-05-02 09:18:50|12900.9|12898.9|12901.2|12899.2|12901.6|12899.6|12900.7|12898.7|7
1651483140000|2022-05-02 09:19:00|12901.1|12899.1|12901.8|12899.8|12903.2|12901.2|12900.8|12898.8|37
1651483150000|2022-05-02 09:19:10|12901.7|12899.7|12902.9|12900.9|12903.2|12901.2|12901.7|12899.7|14
1651483160000|2022-05-02 09:19:20|12904.1|12902.1|12904.2|12902.2|12904.6|12902.6|12903.8|12901.8|15
1651483170000|2022-05-02 09:19:30|12904.1|12902.1|12900.6|12898.6|12904.1|12902.1|12900.6|12898.6|16
1651483180000|2022-05-02 09:19:40|12899.9|12897.9|12899.6|12897.6|12900.9|12898.9|12899.4|12897.4|7
1651483190000|2022-05-02 09:19:50|12899.4|12897.4|12894.9|12892.9|12899.4|12897.4|12894.9|12892.9|26
1651483200000|2022-05-02 09:20:00|12895.1|12893.1|12895.6|12893.6|12898.3|12896.3|12894.8|12892.8|29
1651483210000|2022-05-02 09:20:10|12895.3|12893.3|12896.4|12894.4|12896.7|12894.7|12895.3|12893.3|8
1651483220000|2022-05-02 09:20:20|12895.9|12893.9|12898.3|12896.3|12898.7|12896.7|12895.9|12893.9|9
1651483230000|2022-05-02 09:20:30|12898.4|12896.4|12900.4|12898.4|12900.7|12898.7|12896.1|12894.1|29
1651483240000|2022-05-02 09:20:40|12900.2|12898.2|12901.7|12899.7|12901.7|12899.7|12899.8|12897.8|9
1651483250000|2022-05-02 09:20:50|12900.4|12898.4|12900.7|12898.7|12901.9|12899.9|12899.3|12897.3|71
1651483260000|2022-05-02 09:21:00|12901.2|12899.2|12901.2|12899.2|12902.6|12900.6|12900.7|12898.7|25
1651483270000|2022-05-02 09:21:10|12901.3|12899.3|12896.3|12894.3|12901.6|12899.6|12896.1|12894.1|41
1651483280000|2022-05-02 09:21:20|12896.4|12894.4|12900.1|12898.1|12901.4|12899.4|12896.4|12894.4|41
1651483290000|2022-05-02 09:21:30|12900.4|12898.4|12900.2|12898.2|12901.1|12899.1|12900.2|12898.2|5
1651483300000|2022-05-02 09:21:40|12900.1|12898.1|12899.2|12897.2|12900.2|12898.2|12898.7|12896.7|4
1651483310000|2022-05-02 09:21:50|12899.1|12897.1|12897.6|12895.6|12899.1|12897.1|12897.2|12895.2|18
1651483320000|2022-05-02 09:22:00|12897.4|12895.4|12900.9|12898.9|12900.9|12898.9|12896.1|12894.1|25
1651483330000|2022-05-02 09:22:10|12901.6|12899.6|12900.6|12898.6|12902.7|12900.7|12900.3|12898.3|13
1651483340000|2022-05-02 09:22:20|12900.8|12898.8|12900.7|12898.7|12901.6|12899.6|12900.4|12898.4|3
1651483350000|2022-05-02 09:22:30|12900.9|12898.9|12906.3|12904.3|12908.9|12906.9|12900.9|12898.9|85
1651483360000|2022-05-02 09:22:40|12905.9|12903.9|12905.6|12903.6|12906.7|12904.7|12904.9|12902.9|20
1651483370000|2022-05-02 09:22:50|12905.3|12903.3|12906.2|12904.2|12906.9|12904.9|12904.4|12902.4|27
1651483380000|2022-05-02 09:23:00|12906.3|12904.3|12906.8|12904.8|12908.6|12906.6|12905.1|12903.1|30
1651483390000|2022-05-02 09:23:10|12906.2|12904.2|12906.2|12904.2|12907.7|12905.7|12905.9|12903.9|24
1651483400000|2022-05-02 09:23:20|12905.9|12903.9|12904.3|12902.3|12906.4|12904.4|12903.9|12901.9|19
1651483410000|2022-05-02 09:23:30|12904.4|12902.4|12908.1|12906.1|12908.1|12906.1|12904.1|12902.1|9
1651483420000|2022-05-02 09:23:40|12908.4|12906.4|12908.6|12906.6|12908.7|12906.7|12905.8|12903.8|90
1651483430000|2022-05-02 09:23:50|12908.4|12906.4|12907.7|12905.7|12908.8|12906.8|12907.4|12905.4|7
1651483440000|2022-05-02 09:24:00|12907.3|12905.3|12908.7|12906.7|12908.7|12906.7|12906.6|12904.6|25
1651483450000|2022-05-02 09:24:10|12908.9|12906.9|12912.9|12910.9|12913.8|12911.8|12908.8|12906.8|63
1651483460000|2022-05-02 09:24:20|12912.8|12910.8|12912.9|12910.9|12916.1|12914.1|12912.1|12910.1|57
1651483470000|2022-05-02 09:24:30|12912.8|12910.8|12912.6|12910.6|12913.3|12911.3|12911.1|12909.1|28
1651483480000|2022-05-02 09:24:40|12912.7|12910.7|12914.6|12912.6|12915.3|12913.3|12912.4|12910.4|44
1651483490000|2022-05-02 09:24:50|12914.8|12912.8|12914.3|12912.3|12916.3|12914.3|12913.8|12911.8|37
1651483500000|2022-05-02 09:25:00|12914.4|12912.4|12917.4|12915.4|12917.6|12915.6|12914.4|12912.4|39
1651483510000|2022-05-02 09:25:10|12917.3|12915.3|12921.1|12919.1|12922.4|12920.4|12917.1|12915.1|89
1651483520000|2022-05-02 09:25:20|12920.9|12918.9|12916.9|12914.9|12920.9|12918.9|12916.8|12914.8|39
1651483530000|2022-05-02 09:25:30|12917.2|12915.2|12917.4|12915.4|12919.3|12917.3|12916.9|12914.9|43
1651483540000|2022-05-02 09:25:40|12917.6|12915.6|12919.2|12917.2|12919.9|12917.9|12917.4|12915.4|10
1651483550000|2022-05-02 09:25:50|12919.3|12917.3|12916.9|12914.9|12919.8|12917.8|12916.6|12914.6|16
1651483560000|2022-05-02 09:26:00|12916.8|12914.8|12917.9|12915.9|12919.6|12917.6|12916.2|12914.2|22
1651483570000|2022-05-02 09:26:10|12918.1|12916.1|12916.2|12914.2|12919.2|12917.2|12915.9|12913.9|25
1651483580000|2022-05-02 09:26:20|12915.9|12913.9|12913.7|12911.7|12916.3|12914.3|12913.7|12911.7|45
1651483590000|2022-05-02 09:26:30|12913.6|12911.6|12913.7|12911.7|12913.9|12911.9|12911.9|12909.9|29
1651483600000|2022-05-02 09:26:40|12913.8|12911.8|12916.4|12914.4|12918.6|12916.6|12912.2|12910.2|51
1651483610000|2022-05-02 09:26:50|12916.6|12914.6|12915.3|12913.3|12917.9|12915.9|12915.2|12913.2|32
1651483620000|2022-05-02 09:27:00|12915.2|12913.2|12917.1|12915.1|12917.4|12915.4|12914.8|12912.8|23
1651483630000|2022-05-02 09:27:10|12916.9|12914.9|12919.6|12917.6|12919.6|12917.6|12915.9|12913.9|39
1651483640000|2022-05-02 09:27:20|12919.2|12917.2|12919.4|12917.4|12920.3|12918.3|12919.1|12917.1|21
1651483650000|2022-05-02 09:27:30|12919.2|12917.2|12920.4|12918.4|12920.7|12918.7|12919.2|12917.2|13
1651483660000|2022-05-02 09:27:40|12920.3|12918.3|12920.7|12918.7|12920.8|12918.8|12919.9|12917.9|25
1651483670000|2022-05-02 09:27:50|12920.8|12918.8|12921.2|12919.2|12923.9|12921.9|12920.7|12918.7|37
1651483680000|2022-05-02 09:28:00|12921.4|12919.4|12922.6|12920.6|12922.6|12920.6|12921.4|12919.4|34
1651483690000|2022-05-02 09:28:10|12922.4|12920.4|12921.9|12919.9|12923.2|12921.2|12921.3|12919.3|38
1651483700000|2022-05-02 09:28:20|12922.1|12920.1|12922.8|12920.8|12923.3|12921.3|12921.9|12919.9|22
1651483710000|2022-05-02 09:28:30|12922.9|12920.9|12922.2|12920.2|12923.2|12921.2|12921.9|12919.9|19
1651483720000|2022-05-02 09:28:40|12922.3|12920.3|12922.8|12920.8|12923.3|12921.3|12922.1|12920.1|19
1651483730000|2022-05-02 09:28:50|12922.9|12920.9|12923.1|12921.1|12923.9|12921.9|12922.7|12920.7|17
1651483740000|2022-05-02 09:29:00|12923.4|12921.4|12922.3|12920.3|12924.3|12922.3|12921.4|12919.4|29
1651483750000|2022-05-02 09:29:10|12922.4|12920.4|12921.9|12919.9|12922.8|12920.8|12921.4|12919.4|7
1651483760000|2022-05-02 09:29:20|12921.7|12919.7|12918.4|12916.4|12922.6|12920.6|12918.3|12916.3|25
1651483770000|2022-05-02 09:29:30|12918.2|12916.2|12916.4|12914.4|12918.2|12916.2|12915.6|12913.6|36
1651483780000|2022-05-02 09:29:40|12915.9|12913.9|12916.4|12914.4|12916.9|12914.9|12915.3|12913.3|19
1651483790000|2022-05-02 09:29:50|12916.3|12914.3|12915.8|12913.8|12916.3|12914.3|12915.2|12913.2|7
1651483800000|2022-05-02 09:30:00|12915.6|12913.6|12917.6|12915.6|12918.6|12916.6|12915.3|12913.3|27
1651483810000|2022-05-02 09:30:10|12917.7|12915.7|12919.7|12917.7|12920.9|12918.9|12917.3|12915.3|30
1651483820000|2022-05-02 09:30:20|12919.8|12917.8|12920.6|12918.6|12920.8|12918.8|12919.7|12917.7|23
1651483830000|2022-05-02 09:30:30|12920.4|12918.4|12917.4|12915.4|12920.4|12918.4|12915.1|12913.1|39
1651483840000|2022-05-02 09:30:40|12917.3|12915.3|12920.3|12918.3|12920.3|12918.3|12916.2|12914.2|13
1651483850000|2022-05-02 09:30:50|12920.4|12918.4|12919.7|12917.7|12920.4|12918.4|12919.7|12917.7|5
1651483860000|2022-05-02 09:31:00|12919.8|12917.8|12919.4|12917.4|12919.9|12917.9|12918.9|12916.9|7
1651483870000|2022-05-02 09:31:10|12919.6|12917.6|12921.4|12919.4|12921.6|12919.6|12919.6|12917.6|9
1651483880000|2022-05-02 09:31:20|12921.6|12919.6|12925.6|12923.6|12925.7|12923.7|12921.2|12919.2|18
1651483890000|2022-05-02 09:31:30|12925.4|12923.4|12922.9|12920.9|12925.6|12923.6|12922.9|12920.9|14
1651483900000|2022-05-02 09:31:40|12923.1|12921.1|12924.2|12922.2|12924.2|12922.2|12922.7|12920.7|6
1651483910000|2022-05-02 09:31:50|12924.3|12922.3|12924.2|12922.2|12924.3|12922.3|12923.2|12921.2|9
1651483920000|2022-05-02 09:32:00|12924.1|12922.1|12922.4|12920.4|12924.1|12922.1|12921.7|12919.7|6
1651483930000|2022-05-02 09:32:10|12922.6|12920.6|12920.6|12918.6|12922.8|12920.8|12920.2|12918.2|9
1651483940000|2022-05-02 09:32:20|12920.7|12918.7|12922.4|12920.4|12922.7|12920.7|12920.4|12918.4|11
1651483950000|2022-05-02 09:32:30|12922.3|12920.3|12922.9|12920.9|12923.4|12921.4|12922.2|12920.2|10
1651483960000|2022-05-02 09:32:40|12923.6|12921.6|12923.1|12921.1|12923.9|12921.9|12923.1|12921.1|9
1651483970000|2022-05-02 09:32:50|12922.8|12920.8|12923.3|12921.3|12923.4|12921.4|12922.7|12920.7|4
1651483980000|2022-05-02 09:33:00|12923.4|12921.4|12927.3|12925.3|12927.7|12925.7|12923.3|12921.3|42
1651483990000|2022-05-02 09:33:10|12927.2|12925.2|12926.6|12924.6|12928.4|12926.4|12925.9|12923.9|25
1651484000000|2022-05-02 09:33:20|12925.7|12923.7|12924.9|12922.9|12926.1|12924.1|12924.7|12922.7|8
1651484010000|2022-05-02 09:33:30|12924.8|12922.8|12921.4|12919.4|12924.8|12922.8|12920.4|12918.4|25
1651484020000|2022-05-02 09:33:40|12921.2|12919.2|12922.9|12920.9|12923.3|12921.3|12920.7|12918.7|19
1651484030000|2022-05-02 09:33:50|12923.1|12921.1|12923.9|12921.9|12924.2|12922.2|12922.4|12920.4|9
1651484040000|2022-05-02 09:34:00|12923.7|12921.7|12923.4|12921.4|12924.4|12922.4|12923.4|12921.4|9
1651484050000|2022-05-02 09:34:10|12923.6|12921.6|12922.7|12920.7|12924.4|12922.4|12922.6|12920.6|1
1651484060000|2022-05-02 09:34:20|12922.6|12920.6|12923.7|12921.7|12924.1|12922.1|12921.7|12919.7|10
1651484070000|2022-05-02 09:34:30|12925.6|12923.6|12926.2|12924.2|12927.9|12925.9|12925.4|12923.4|11
1651484080000|2022-05-02 09:34:40|12925.9|12923.9|12925.6|12923.6|12926.4|12924.4|12925.1|12923.1|5
1651484090000|2022-05-02 09:34:50|12925.4|12923.4|12925.7|12923.7|12925.7|12923.7|12924.1|12922.1|16
1651484100000|2022-05-02 09:35:00|12925.6|12923.6|12930.4|12928.4|12931.7|12929.7|12925.4|12923.4|51
1651484110000|2022-05-02 09:35:10|12930.3|12928.3|12928.2|12926.2|12930.4|12928.4|12928.1|12926.1|4
1651484120000|2022-05-02 09:35:20|12928.1|12926.1|12928.7|12926.7|12928.9|12926.9|12927.7|12925.7|19
1651484130000|2022-05-02 09:35:30|12928.6|12926.6|12928.9|12926.9|12929.2|12927.2|12927.4|12925.4|15
1651484140000|2022-05-02 09:35:40|12928.8|12926.8|12929.4|12927.4|12929.6|12927.6|12927.8|12925.8|11
1651484150000|2022-05-02 09:35:50|12928.9|12926.9|12928.9|12926.9|12929.4|12927.4|12928.1|12926.1|7
1651484160000|2022-05-02 09:36:00|12929.1|12927.1|12928.4|12926.4|12931.6|12929.6|12928.3|12926.3|30
1651484170000|2022-05-02 09:36:10|12928.3|12926.3|12928.7|12926.7|12929.9|12927.9|12928.3|12926.3|17
1651484180000|2022-05-02 09:36:20|12928.8|12926.8|12928.4|12926.4|12929.2|12927.2|12928.1|12926.1|10
1651484190000|2022-05-02 09:36:30|12928.2|12926.2|12926.7|12924.7|12928.2|12926.2|12926.1|12924.1|16
1651484200000|2022-05-02 09:36:40|12926.8|12924.8|12925.2|12923.2|12926.9|12924.9|12924.4|12922.4|16
1651484210000|2022-05-02 09:36:50|12925.3|12923.3|12927.1|12925.1|12927.7|12925.7|12925.3|12923.3|11
1651484220000|2022-05-02 09:37:00|12927.6|12925.6|12931.1|12929.1|12931.3|12929.3|12927.6|12925.6|16
1651484230000|2022-05-02 09:37:10|12931.2|12929.2|12931.7|12929.7|12932.9|12930.9|12930.7|12928.7|42
1651484240000|2022-05-02 09:37:20|12931.3|12929.3|12928.8|12926.8|12933.2|12931.2|12928.2|12926.2|33
1651484250000|2022-05-02 09:37:30|12928.9|12926.9|12927.2|12925.2|12929.9|12927.9|12926.9|12924.9|18
1651484260000|2022-05-02 09:37:40|12926.9|12924.9|12927.9|12925.9|12929.7|12927.7|12926.9|12924.9|8
1651484270000|2022-05-02 09:37:50|12927.4|12925.4|12926.9|12924.9|12927.6|12925.6|12926.3|12924.3|16
1651484280000|2022-05-02 09:38:00|12927.1|12925.1|12927.9|12925.9|12928.9|12926.9|12926.8|12924.8|17
1651484290000|2022-05-02 09:38:10|12927.8|12925.8|12926.4|12924.4|12927.8|12925.8|12926.4|12924.4|8
1651484300000|2022-05-02 09:38:20|12926.6|12924.6|12928.4|12926.4|12928.4|12926.4|12926.4|12924.4|5
1651484310000|2022-05-02 09:38:30|12928.3|12926.3|12926.4|12924.4|12928.3|12926.3|12926.3|12924.3|11
1651484320000|2022-05-02 09:38:40|12926.8|12924.8|12929.2|12927.2|12929.8|12927.8|12926.8|12924.8|22
1651484330000|2022-05-02 09:38:50|12928.7|12926.7|12930.7|12928.7|12931.4|12929.4|12928.4|12926.4|6
1651484340000|2022-05-02 09:39:00|12930.4|12928.4|12929.4|12927.4|12930.7|12928.7|12929.1|12927.1|11
1651484350000|2022-05-02 09:39:10|12929.7|12927.7|12929.7|12927.7|12931.1|12929.1|12929.7|12927.7|5
1651484360000|2022-05-02 09:39:20|12929.8|12927.8|12929.9|12927.9|12931.1|12929.1|12929.7|12927.7|2
1651484370000|2022-05-02 09:39:30|12930.2|12928.2|12928.1|12926.1|12930.2|12928.2|12926.9|12924.9|9
1651484380000|2022-05-02 09:39:40|12928.3|12926.3|12928.1|12926.1|12928.6|12926.6|12926.9|12924.9|1
1651484390000|2022-05-02 09:39:50|12928.2|12926.2|12927.9|12925.9|12929.4|12927.4|12927.7|12925.7|10
1651484400000|2022-05-02 09:40:00|12927.8|12925.8|12927.8|12925.8|12928.4|12926.4|12926.9|12924.9|7
1651484410000|2022-05-02 09:40:10|12927.7|12925.7|12926.8|12924.8|12928.2|12926.2|12926.2|12924.2|9
1651484420000|2022-05-02 09:40:20|12927.2|12925.2|12927.4|12925.4|12928.2|12926.2|12926.3|12924.3|9
1651484430000|2022-05-02 09:40:30|12927.7|12925.7|12929.3|12927.3|12929.4|12927.4|12927.4|12925.4|13
1651484440000|2022-05-02 09:40:40|12929.2|12927.2|12929.2|12927.2|12930.2|12928.2|12929.2|12927.2|7
1651484450000|2022-05-02 09:40:50|12929.3|12927.3|12927.4|12925.4|12929.9|12927.9|12927.2|12925.2|12
1651484460000|2022-05-02 09:41:00|12927.6|12925.6|12923.6|12921.6|12927.6|12925.6|12923.2|12921.2|33
1651484470000|2022-05-02 09:41:10|12923.4|12921.4|12923.3|12921.3|12924.4|12922.4|12922.7|12920.7|30
1651484480000|2022-05-02 09:41:20|12923.2|12921.2|12926.9|12924.9|12926.9|12924.9|12922.8|12920.8|19
1651484490000|2022-05-02 09:41:30|12927.1|12925.1|12924.8|12922.8|12927.6|12925.6|12924.7|12922.7|13
1651484500000|2022-05-02 09:41:40|12924.7|12922.7|12924.3|12922.3|12925.1|12923.1|12924.2|12922.2|9
1651484510000|2022-05-02 09:41:50|12924.2|12922.2|12926.4|12924.4|12926.7|12924.7|12923.6|12921.6|12
1651484520000|2022-05-02 09:42:00|12926.3|12924.3|12923.7|12921.7|12926.3|12924.3|12923.7|12921.7|7
1651484530000|2022-05-02 09:42:10|12924.1|12922.1|12926.1|12924.1|12926.3|12924.3|12924.1|12922.1|11
1651484540000|2022-05-02 09:42:20|12925.9|12923.9|12924.9|12922.9|12926.1|12924.1|12923.9|12921.9|5
1651484550000|2022-05-02 09:42:30|12925.1|12923.1|12924.8|12922.8|12925.1|12923.1|12924.4|12922.4|0
1651484560000|2022-05-02 09:42:40|12925.1|12923.1|12925.9|12923.9|12926.7|12924.7|12925.1|12923.1|24
1651484570000|2022-05-02 09:42:50|12926.1|12924.1|12924.4|12922.4|12926.6|12924.6|12924.2|12922.2|25
1651484580000|2022-05-02 09:43:00|12924.3|12922.3|12924.3|12922.3|12925.4|12923.4|12923.6|12921.6|20
1651484590000|2022-05-02 09:43:10|12924.4|12922.4|12925.2|12923.2|12925.2|12923.2|12922.9|12920.9|7
1651484600000|2022-05-02 09:43:20|12924.9|12922.9|12924.4|12922.4|12924.9|12922.9|12923.1|12921.1|4
1651484610000|2022-05-02 09:43:30|12925.1|12923.1|12925.7|12923.7|12925.9|12923.9|12924.2|12922.2|6
1651484620000|2022-05-02 09:43:40|12925.6|12923.6|12924.6|12922.6|12926.2|12924.2|12924.6|12922.6|7
1651484630000|2022-05-02 09:43:50|12924.3|12922.3|12925.6|12923.6|12925.8|12923.8|12924.3|12922.3|3
1651484640000|2022-05-02 09:44:00|12925.4|12923.4|12925.3|12923.3|12926.3|12924.3|12925.1|12923.1|2
1651484650000|2022-05-02 09:44:10|12925.4|12923.4|12924.3|12922.3|12926.7|12924.7|12924.2|12922.2|13
1651484660000|2022-05-02 09:44:20|12924.2|12922.2|12923.1|12921.1|12924.3|12922.3|12923.1|12921.1|6
1651484670000|2022-05-02 09:44:30|12922.9|12920.9|12922.8|12920.8|12923.1|12921.1|12922.3|12920.3|2
1651484680000|2022-05-02 09:44:40|12922.6|12920.6|12922.4|12920.4|12923.9|12921.9|12922.3|12920.3|29
1651484690000|2022-05-02 09:44:50|12922.6|12920.6|12921.4|12919.4|12922.9|12920.9|12921.3|12919.3|10
1651484700000|2022-05-02 09:45:00|12921.6|12919.6|12922.8|12920.8|12922.9|12920.9|12921.4|12919.4|3
1651484710000|2022-05-02 09:45:10|12923.3|12921.3|12921.4|12919.4|12924.3|12922.3|12921.4|12919.4|17
1651484720000|2022-05-02 09:45:20|12921.3|12919.3|12920.9|12918.9|12921.3|12919.3|12919.2|12917.2|31
1651484730000|2022-05-02 09:45:30|12921.1|12919.1|12920.9|12918.9|12922.4|12920.4|12920.7|12918.7|12
1651484740000|2022-05-02 09:45:40|12921.1|12919.1|12922.7|12920.7|12922.8|12920.8|12920.9|12918.9|3
1651484750000|2022-05-02 09:45:50|12922.4|12920.4|12920.7|12918.7|12922.4|12920.4|12920.7|12918.7|8
1651484760000|2022-05-02 09:46:00|12920.8|12918.8|12924.1|12922.1|12925.9|12923.9|12920.8|12918.8|23
1651484770000|2022-05-02 09:46:10|12924.2|12922.2|12922.8|12920.8|12924.2|12922.2|12922.8|12920.8|4
1651484780000|2022-05-02 09:46:20|12922.7|12920.7|12923.1|12921.1|12923.7|12921.7|12921.8|12919.8|15
1651484790000|2022-05-02 09:46:30|12922.9|12920.9|12921.7|12919.7|12923.3|12921.3|12920.4|12918.4|10
1651484800000|2022-05-02 09:46:40|12922.2|12920.2|12919.9|12917.9|12922.6|12920.6|12919.2|12917.2|12
1651484810000|2022-05-02 09:46:50|12919.8|12917.8|12918.4|12916.4|12919.8|12917.8|12918.4|12916.4|14
1651484820000|2022-05-02 09:47:00|12918.3|12916.3|12915.4|12913.4|12918.4|12916.4|12915.1|12913.1|64
1651484830000|2022-05-02 09:47:10|12915.6|12913.6|12915.7|12913.7|12917.1|12915.1|12915.4|12913.4|11
1651484840000|2022-05-02 09:47:20|12915.8|12913.8|12918.9|12916.9|12919.2|12917.2|12915.8|12913.8|28
1651484850000|2022-05-02 09:47:30|12919.1|12917.1|12919.2|12917.2|12919.7|12917.7|12918.8|12916.8|3
1651484860000|2022-05-02 09:47:40|12919.3|12917.3|12920.6|12918.6|12920.6|12918.6|12919.2|12917.2|9
1651484870000|2022-05-02 09:47:50|12920.2|12918.2|12925.6|12923.6|12925.6|12923.6|12919.9|12917.9|22
1651484880000|2022-05-02 09:48:00|12924.2|12922.2|12921.9|12919.9|12924.2|12922.2|12921.3|12919.3|24
1651484890000|2022-05-02 09:48:10|12922.1|12920.1|12923.7|12921.7|12923.7|12921.7|12922.1|12920.1|5
1651484900000|2022-05-02 09:48:20|12923.8|12921.8|12925.3|12923.3|12925.8|12923.8|12923.2|12921.2|14
1651484910000|2022-05-02 09:48:30|12925.4|12923.4|12924.7|12922.7|12925.9|12923.9|12923.8|12921.8|5
1651484920000|2022-05-02 09:48:40|12925.3|12923.3|12923.3|12921.3|12925.3|12923.3|12923.3|12921.3|8
1651484930000|2022-05-02 09:48:50|12923.2|12921.2|12922.8|12920.8|12924.3|12922.3|12922.4|12920.4|7
1651484940000|2022-05-02 09:49:00|12922.9|12920.9|12924.7|12922.7|12925.1|12923.1|12922.9|12920.9|12
1651484950000|2022-05-02 09:49:10|12924.6|12922.6|12925.2|12923.2|12925.7|12923.7|12924.6|12922.6|3
1651484960000|2022-05-02 09:49:20|12925.1|12923.1|12924.1|12922.1|12925.2|12923.2|12923.9|12921.9|11
1651484970000|2022-05-02 09:49:30|12924.2|12922.2|12923.3|12921.3|12925.2|12923.2|12923.3|12921.3|11
1651484980000|2022-05-02 09:49:40|12923.4|12921.4|12922.9|12920.9|12923.6|12921.6|12921.3|12919.3|8
1651484990000|2022-05-02 09:49:50|12922.8|12920.8|12922.7|12920.7|12922.8|12920.8|12921.9|12919.9|3
1651485000000|2022-05-02 09:50:00|12922.6|12920.6|12925.3|12923.3|12925.3|12923.3|12921.6|12919.6|6
1651485010000|2022-05-02 09:50:10|12925.2|12923.2|12924.1|12922.1|12925.2|12923.2|12923.3|12921.3|3
1651485020000|2022-05-02 09:50:20|12924.3|12922.3|12925.8|12923.8|12926.2|12924.2|12923.4|12921.4|24
1651485030000|2022-05-02 09:50:30|12925.9|12923.9|12928.1|12926.1|12928.2|12926.2|12925.2|12923.2|18
1651485040000|2022-05-02 09:50:40|12928.2|12926.2|12929.6|12927.6|12930.1|12928.1|12927.8|12925.8|15
1651485050000|2022-05-02 09:50:50|12929.4|12927.4|12931.4|12929.4|12933.1|12931.1|12929.2|12927.2|44
1651485060000|2022-05-02 09:51:00|12931.6|12929.6|12931.4|12929.4|12931.8|12929.8|12930.6|12928.6|36
1651485070000|2022-05-02 09:51:10|12931.3|12929.3|12930.8|12928.8|12931.3|12929.3|12929.1|12927.1|31
1651485080000|2022-05-02 09:51:20|12930.7|12928.7|12932.8|12930.8|12932.8|12930.8|12930.1|12928.1|14
1651485090000|2022-05-02 09:51:30|12932.6|12930.6|12932.8|12930.8|12932.9|12930.9|12932.1|12930.1|24
1651485100000|2022-05-02 09:51:40|12932.7|12930.7|12930.8|12928.8|12933.2|12931.2|12930.8|12928.8|16
1651485110000|2022-05-02 09:51:50|12930.9|12928.9|12931.3|12929.3|12932.4|12930.4|12930.9|12928.9|17
1651485120000|2022-05-02 09:52:00|12931.2|12929.2|12930.7|12928.7|12931.4|12929.4|12930.7|12928.7|3
1651485130000|2022-05-02 09:52:10|12930.8|12928.8|12928.3|12926.3|12931.2|12929.2|12928.3|12926.3|28
1651485140000|2022-05-02 09:52:20|12928.4|12926.4|12929.6|12927.6|12929.6|12927.6|12927.6|12925.6|10
1651485150000|2022-05-02 09:52:30|12929.4|12927.4|12929.3|12927.3|12929.7|12927.7|12928.7|12926.7|2
1651485160000|2022-05-02 09:52:40|12929.4|12927.4|12929.1|12927.1|12930.9|12928.9|12928.9|12926.9|8
1651485170000|2022-05-02 09:52:50|12929.3|12927.3|12928.7|12926.7|12929.6|12927.6|12928.1|12926.1|4
1651485180000|2022-05-02 09:53:00|12928.8|12926.8|12930.6|12928.6|12930.8|12928.8|12928.2|12926.2|6
1651485190000|2022-05-02 09:53:10|12930.3|12928.3|12930.6|12928.6|12930.7|12928.7|12930.3|12928.3|2
1651485200000|2022-05-02 09:53:20|12930.7|12928.7|12931.4|12929.4|12931.6|12929.6|12930.2|12928.2|10
1651485210000|2022-05-02 09:53:30|12931.6|12929.6|12930.4|12928.4|12932.2|12930.2|12930.4|12928.4|8
1651485220000|2022-05-02 09:53:40|12930.6|12928.6|12929.1|12927.1|12930.6|12928.6|12928.2|12926.2|10
1651485230000|2022-05-02 09:53:50|12929.2|12927.2|12928.3|12926.3|12929.3|12927.3|12928.2|12926.2|6
1651485240000|2022-05-02 09:54:00|12928.6|12926.6|12929.8|12927.8|12929.8|12927.8|12928.6|12926.6|8
1651485250000|2022-05-02 09:54:10|12929.7|12927.7|12928.2|12926.2|12929.7|12927.7|12928.1|12926.1|7
1651485260000|2022-05-02 09:54:20|12928.1|12926.1|12928.2|12926.2|12928.4|12926.4|12928.1|12926.1|0
1651485270000|2022-05-02 09:54:30|12928.4|12926.4|12929.7|12927.7|12929.7|12927.7|12928.2|12926.2|0
1651485280000|2022-05-02 09:54:40|12929.6|12927.6|12929.4|12927.4|12929.6|12927.6|12928.2|12926.2|1
1651485290000|2022-05-02 09:54:50|12929.2|12927.2|12929.8|12927.8|12929.8|12927.8|12928.9|12926.9|1
1651485300000|2022-05-02 09:55:00|12929.7|12927.7|12927.6|12925.6|12929.7|12927.7|12927.3|12925.3|12
1651485310000|2022-05-02 09:55:10|12927.4|12925.4|12924.4|12922.4|12927.4|12925.4|12923.6|12921.6|37
1651485320000|2022-05-02 09:55:20|12924.6|12922.6|12921.3|12919.3|12925.3|12923.3|12921.2|12919.2|19
1651485330000|2022-05-02 09:55:30|12920.9|12918.9|12918.2|12916.2|12922.6|12920.6|12918.2|12916.2|43
1651485340000|2022-05-02 09:55:40|12918.1|12916.1|12917.7|12915.7|12920.1|12918.1|12916.9|12914.9|36
1651485350000|2022-05-02 09:55:50|12917.4|12915.4|12915.9|12913.9|12919.4|12917.4|12915.6|12913.6|55
1651485360000|2022-05-02 09:56:00|12916.1|12914.1|12913.7|12911.7|12917.2|12915.2|12913.3|12911.3|50
1651485370000|2022-05-02 09:56:10|12913.6|12911.6|12912.1|12910.1|12916.4|12914.4|12910.1|12908.1|118
1651485380000|2022-05-02 09:56:20|12911.9|12909.9|12913.7|12911.7|12913.9|12911.9|12911.2|12909.2|46
1651485390000|2022-05-02 09:56:30|12911.8|12909.8|12913.8|12911.8|12914.9|12912.9|12911.6|12909.6|36
1651485400000|2022-05-02 09:56:40|12913.7|12911.7|12914.1|12912.1|12914.2|12912.2|12912.8|12910.8|10
1651485410000|2022-05-02 09:56:50|12914.3|12912.3|12920.8|12918.8|12920.8|12918.8|12914.1|12912.1|17
1651485420000|2022-05-02 09:57:00|12920.9|12918.9|12919.1|12917.1|12920.9|12918.9|12918.4|12916.4|17
1651485430000|2022-05-02 09:57:10|12919.2|12917.2|12918.9|12916.9|12919.3|12917.3|12917.8|12915.8|5
1651485440000|2022-05-02 09:57:20|12919.1|12917.1|12918.6|12916.6|12919.3|12917.3|12917.3|12915.3|5
1651485450000|2022-05-02 09:57:30|12918.4|12916.4|12914.1|12912.1|12918.4|12916.4|12913.8|12911.8|14
1651485460000|2022-05-02 09:57:40|12914.2|12912.2|12914.1|12912.1|12914.7|12912.7|12913.7|12911.7|6
1651485470000|2022-05-02 09:57:50|12914.2|12912.2|12915.7|12913.7|12916.2|12914.2|12914.1|12912.1|8
1651485480000|2022-05-02 09:58:00|12915.8|12913.8|12916.1|12914.1|12917.6|12915.6|12915.8|12913.8|9
1651485490000|2022-05-02 09:58:10|12915.7|12913.7|12915.7|12913.7|12916.3|12914.3|12915.4|12913.4|4
1651485500000|2022-05-02 09:58:20|12915.6|12913.6|12912.8|12910.8|12916.3|12914.3|12911.9|12909.9|15
1651485510000|2022-05-02 09:58:30|12912.7|12910.7|12914.3|12912.3|12914.3|12912.3|12912.7|12910.7|4
1651485520000|2022-05-02 09:58:40|12914.2|12912.2|12912.9|12910.9|12914.7|12912.7|12912.7|12910.7|6
1651485530000|2022-05-02 09:58:50|12913.1|12911.1|12913.7|12911.7|12913.7|12911.7|12912.6|12910.6|3
1651485540000|2022-05-02 09:59:00|12913.6|12911.6|12914.3|12912.3|12915.4|12913.4|12913.6|12911.6|12
1651485550000|2022-05-02 09:59:10|12914.2|12912.2|12914.2|12912.2|12914.7|12912.7|12912.9|12910.9|9
1651485560000|2022-05-02 09:59:20|12914.1|12912.1|12914.8|12912.8|12916.4|12914.4|12914.1|12912.1|14
1651485570000|2022-05-02 09:59:30|12914.7|12912.7|12914.2|12912.2|12914.7|12912.7|12913.7|12911.7|4
1651485580000|2022-05-02 09:59:40|12913.8|12911.8|12912.7|12910.7|12913.8|12911.8|12912.4|12910.4|6
1651485590000|2022-05-02 09:59:50|12912.6|12910.6|12911.2|12909.2|12913.2|12911.2|12910.4|12908.4|7
1651485600000|2022-05-02 10:00:00|12911.1|12909.1|12913.3|12911.3|12913.3|12911.3|12910.8|12908.8|21
1651485610000|2022-05-02 10:00:10|12913.2|12911.2|12911.3|12909.3|12913.4|12911.4|12911.3|12909.3|12
1651485620000|2022-05-02 10:00:20|12911.2|12909.2|12912.7|12910.7|12913.9|12911.9|12911.2|12909.2|16
1651485630000|2022-05-02 10:00:30|12913.2|12911.2|12914.4|12912.4|12914.7|12912.7|12913.2|12911.2|8
1651485640000|2022-05-02 10:00:40|12914.7|12912.7|12917.4|12915.4|12918.2|12916.2|12914.7|12912.7|17
1651485650000|2022-05-02 10:00:50|12917.1|12915.1|12914.9|12912.9|12917.1|12915.1|12914.9|12912.9|17
1651485660000|2022-05-02 10:01:00|12915.1|12913.1|12914.7|12912.7|12916.4|12914.4|12913.9|12911.9|12
1651485670000|2022-05-02 10:01:10|12914.8|12912.8|12915.2|12913.2|12915.6|12913.6|12914.7|12912.7|9
1651485680000|2022-05-02 10:01:20|12915.1|12913.1|12908.4|12906.4|12915.1|12913.1|12907.4|12905.4|104
1651485690000|2022-05-02 10:01:30|12908.3|12906.3|12903.1|12901.1|12908.6|12906.6|12900.2|12898.2|90
1651485700000|2022-05-02 10:01:40|12903.2|12901.2|12903.8|12901.8|12904.1|12902.1|12901.9|12899.9|24
1651485710000|2022-05-02 10:01:50|12903.9|12901.9|12902.4|12900.4|12904.2|12902.2|12902.3|12900.3|14
1651485720000|2022-05-02 10:02:00|12902.2|12900.2|12902.2|12900.2|12903.2|12901.2|12900.7|12898.7|49
1651485730000|2022-05-02 10:02:10|12902.4|12900.4|12903.1|12901.1|12906.1|12904.1|12902.4|12900.4|17
1651485740000|2022-05-02 10:02:20|12903.2|12901.2|12902.8|12900.8|12903.6|12901.6|12902.8|12900.8|8
1651485750000|2022-05-02 10:02:30|12902.9|12900.9|12904.4|12902.4|12906.4|12904.4|12902.9|12900.9|17
1651485760000|2022-05-02 10:02:40|12904.3|12902.3|12904.3|12902.3|12904.4|12902.4|12903.7|12901.7|4
1651485770000|2022-05-02 10:02:50|12904.1|12902.1|12901.8|12899.8|12904.4|12902.4|12901.7|12899.7|16
1651485780000|2022-05-02 10:03:00|12901.7|12899.7|12902.4|12900.4|12902.4|12900.4|12900.6|12898.6|28
1651485790000|2022-05-02 10:03:10|12902.3|12900.3|12904.6|12902.6|12905.6|12903.6|12902.3|12900.3|13
1651485800000|2022-05-02 10:03:20|12904.4|12902.4|12904.9|12902.9|12905.3|12903.3|12904.1|12902.1|14
1651485810000|2022-05-02 10:03:30|12904.8|12902.8|12905.9|12903.9|12906.4|12904.4|12903.7|12901.7|21
1651485820000|2022-05-02 10:03:40|12906.1|12904.1|12904.6|12902.6|12906.4|12904.4|12903.8|12901.8|12
1651485830000|2022-05-02 10:03:50|12904.8|12902.8|12906.3|12904.3|12906.7|12904.7|12904.7|12902.7|13
1651485840000|2022-05-02 10:04:00|12906.4|12904.4|12907.3|12905.3|12907.7|12905.7|12906.3|12904.3|10
1651485850000|2022-05-02 10:04:10|12907.4|12905.4|12907.9|12905.9|12908.2|12906.2|12907.4|12905.4|7
1651485860000|2022-05-02 10:04:20|12907.8|12905.8|12908.6|12906.6|12909.3|12907.3|12906.6|12904.6|29
1651485870000|2022-05-02 10:04:30|12908.8|12906.8|12905.4|12903.4|12908.8|12906.8|12905.3|12903.3|7
1651485880000|2022-05-02 10:04:40|12905.3|12903.3|12904.2|12902.2|12905.3|12903.3|12904.2|12902.2|10
1651485890000|2022-05-02 10:04:50|12904.3|12902.3|12905.4|12903.4|12905.4|12903.4|12903.8|12901.8|9
1651485900000|2022-05-02 10:05:00|12905.3|12903.3|12907.8|12905.8|12908.3|12906.3|12905.3|12903.3|16
1651485910000|2022-05-02 10:05:10|12907.9|12905.9|12909.8|12907.8|12910.3|12908.3|12907.9|12905.9|19
1651485920000|2022-05-02 10:05:20|12909.7|12907.7|12909.3|12907.3|12909.9|12907.9|12909.2|12907.2|8
1651485930000|2022-05-02 10:05:30|12909.2|12907.2|12909.6|12907.6|12909.7|12907.7|12908.1|12906.1|7
1651485940000|2022-05-02 10:05:40|12909.7|12907.7|12910.3|12908.3|12910.6|12908.6|12909.2|12907.2|15
1651485950000|2022-05-02 10:05:50|12910.1|12908.1|12908.6|12906.6|12910.1|12908.1|12908.2|12906.2|7
1651485960000|2022-05-02 10:06:00|12908.7|12906.7|12908.6|12906.6|12908.9|12906.9|12906.9|12904.9|17
1651485970000|2022-05-02 10:06:10|12907.6|12905.6|12907.6|12905.6|12907.7|12905.7|12906.9|12904.9|6
1651485980000|2022-05-02 10:06:20|12907.8|12905.8|12905.7|12903.7|12907.8|12905.8|12905.6|12903.6|22
1651485990000|2022-05-02 10:06:30|12905.6|12903.6|12906.8|12904.8|12908.1|12906.1|12904.9|12902.9|16
1651486000000|2022-05-02 10:06:40|12906.9|12904.9|12904.9|12902.9|12906.9|12904.9|12904.1|12902.1|13
1651486010000|2022-05-02 10:06:50|12904.8|12902.8|12904.3|12902.3|12905.4|12903.4|12904.2|12902.2|18
1651486020000|2022-05-02 10:07:00|12904.2|12902.2|12903.1|12901.1|12904.6|12902.6|12903.1|12901.1|12
1651486030000|2022-05-02 10:07:10|12902.9|12900.9|12902.3|12900.3|12902.9|12900.9|12900.2|12898.2|42
1651486040000|2022-05-02 10:07:20|12901.9|12899.9|12904.9|12902.9|12904.9|12902.9|12901.7|12899.7|21
1651486050000|2022-05-02 10:07:30|12904.8|12902.8|12902.8|12900.8|12906.7|12904.7|12901.1|12899.1|30
1651486060000|2022-05-02 10:07:40|12902.9|12900.9|12899.7|12897.7|12905.3|12903.3|12899.4|12897.4|50
1651486070000|2022-05-02 10:07:50|12900.2|12898.2|12902.3|12900.3|12902.9|12900.9|12899.9|12897.9|13
1651486080000|2022-05-02 10:08:00|12902.4|12900.4|12901.6|12899.6|12902.9|12900.9|12900.6|12898.6|15
1651486090000|2022-05-02 10:08:10|12902.1|12900.1|12903.7|12901.7|12904.1|12902.1|12901.4|12899.4|11
1651486100000|2022-05-02 10:08:20|12903.6|12901.6|12904.9|12902.9|12905.1|12903.1|12903.1|12901.1|5
1651486110000|2022-05-02 10:08:30|12904.7|12902.7|12905.8|12903.8|12905.8|12903.8|12904.7|12902.7|23
1651486120000|2022-05-02 10:08:40|12905.7|12903.7|12906.4|12904.4|12907.6|12905.6|12904.9|12902.9|38
1651486130000|2022-05-02 10:08:50|12905.7|12903.7|12904.9|12902.9|12905.7|12903.7|12903.4|12901.4|7
1651486140000|2022-05-02 10:09:00|12904.8|12902.8|12904.2|12902.2|12904.8|12902.8|12901.9|12899.9|12
1651486150000|2022-05-02 10:09:10|12904.4|12902.4|12905.2|12903.2|12906.3|12904.3|12904.4|12902.4|10
1651486160000|2022-05-02 10:09:20|12904.9|12902.9|12904.9|12902.9|12905.2|12903.2|12904.2|12902.2|6
1651486170000|2022-05-02 10:09:30|12904.8|12902.8|12906.7|12904.7|12906.7|12904.7|12904.6|12902.6|15
1651486180000|2022-05-02 10:09:40|12906.6|12904.6|12907.3|12905.3|12907.4|12905.4|12906.3|12904.3|15
1651486190000|2022-05-02 10:09:50|12907.4|12905.4|12911.7|12909.7|12911.7|12909.7|12907.4|12905.4|46
1651486200000|2022-05-02 10:10:00|12911.8|12909.8|12915.4|12913.4|12916.1|12914.1|12911.1|12909.1|65
1651486210000|2022-05-02 10:10:10|12915.6|12913.6|12917.3|12915.3|12917.3|12915.3|12914.2|12912.2|36
1651486220000|2022-05-02 10:10:20|12917.4|12915.4|12919.6|12917.6|12920.8|12918.8|12917.3|12915.3|73
1651486230000|2022-05-02 10:10:30|12919.4|12917.4|12921.4|12919.4|12921.9|12919.9|12917.1|12915.1|45
1651486240000|2022-05-02 10:10:40|12921.6|12919.6|12923.7|12921.7|12924.9|12922.9|12921.6|12919.6|58
1651486250000|2022-05-02 10:10:50|12923.6|12921.6|12925.2|12923.2|12925.3|12923.3|12923.2|12921.2|19
1651486260000|2022-05-02 10:11:00|12925.1|12923.1|12924.1|12922.1|12926.1|12924.1|12923.7|12921.7|36
1651486270000|2022-05-02 10:11:10|12924.2|12922.2|12921.9|12919.9|12924.2|12922.2|12920.7|12918.7|26
1651486280000|2022-05-02 10:11:20|12921.8|12919.8|12921.7|12919.7|12923.3|12921.3|12921.3|12919.3|20
1651486290000|2022-05-02 10:11:30|12921.8|12919.8|12921.7|12919.7|12921.9|12919.9|12920.4|12918.4|7
1651486300000|2022-05-02 10:11:40|12921.6|12919.6|12923.4|12921.4|12923.4|12921.4|12920.7|12918.7|11
1651486310000|2022-05-02 10:11:50|12923.3|12921.3|12921.6|12919.6|12923.9|12921.9|12921.6|12919.6|9
1651486320000|2022-05-02 10:12:00|12921.9|12919.9|12922.2|12920.2|12922.4|12920.4|12920.7|12918.7|11
1651486330000|2022-05-02 10:12:10|12922.9|12920.9|12924.2|12922.2|12925.1|12923.1|12922.7|12920.7|17
1651486340000|2022-05-02 10:12:20|12924.3|12922.3|12924.2|12922.2|12924.6|12922.6|12923.6|12921.6|6
1651486350000|2022-05-02 10:12:30|12924.1|12922.1|12923.4|12921.4|12924.2|12922.2|12923.3|12921.3|2
1651486360000|2022-05-02 10:12:40|12923.3|12921.3|12922.9|12920.9|12923.7|12921.7|12922.7|12920.7|2
1651486370000|2022-05-02 10:12:50|12923.2|12921.2|12923.7|12921.7|12924.2|12922.2|12922.9|12920.9|12
1651486380000|2022-05-02 10:13:00|12923.6|12921.6|12924.6|12922.6|12924.6|12922.6|12922.7|12920.7|5
1651486390000|2022-05-02 10:13:10|12924.4|12922.4|12922.7|12920.7|12924.6|12922.6|12922.4|12920.4|8
1651486400000|2022-05-02 10:13:20|12922.6|12920.6|12922.3|12920.3|12922.9|12920.9|12922.3|12920.3|6
1651486410000|2022-05-02 10:13:30|12922.2|12920.2|12922.6|12920.6|12922.6|12920.6|12921.9|12919.9|7
1651486420000|2022-05-02 10:13:40|12922.7|12920.7|12921.9|12919.9|12922.9|12920.9|12921.8|12919.8|10
1651486430000|2022-05-02 10:13:50|12922.1|12920.1|12920.4|12918.4|12922.2|12920.2|12919.8|12917.8|13
1651486440000|2022-05-02 10:14:00|12920.7|12918.7|12920.7|12918.7|12922.9|12920.9|12920.3|12918.3|16
1651486450000|2022-05-02 10:14:10|12920.2|12918.2|12921.7|12919.7|12922.9|12920.9|12919.4|12917.4|29
1651486460000|2022-05-02 10:14:20|12921.8|12919.8|12924.2|12922.2|12924.2|12922.2|12920.9|12918.9|13
1651486470000|2022-05-02 10:14:30|12924.3|12922.3|12922.9|12920.9|12924.4|12922.4|12922.9|12920.9|9
1651486480000|2022-05-02 10:14:40|12923.1|12921.1|12927.3|12925.3|12927.3|12925.3|12922.7|12920.7|23
1651486490000|2022-05-02 10:14:50|12927.2|12925.2|12925.9|12923.9|12927.8|12925.8|12925.6|12923.6|14
1651486500000|2022-05-02 10:15:00|12926.1|12924.1|12927.6|12925.6|12927.6|12925.6|12924.9|12922.9|24
1651486510000|2022-05-02 10:15:10|12927.7|12925.7|12927.9|12925.9|12928.4|12926.4|12927.4|12925.4|21
1651486520000|2022-05-02 10:15:20|12928.1|12926.1|12928.4|12926.4|12929.1|12927.1|12927.9|12925.9|18
1651486530000|2022-05-02 10:15:30|12928.3|12926.3|12927.8|12925.8|12928.8|12926.8|12927.3|12925.3|10
1651486540000|2022-05-02 10:15:40|12927.9|12925.9|12929.2|12927.2|12929.3|12927.3|12927.8|12925.8|7
1651486550000|2022-05-02 10:15:50|12929.3|12927.3|12930.7|12928.7|12931.2|12929.2|12928.4|12926.4|32
1651486560000|2022-05-02 10:16:00|12930.8|12928.8|12931.1|12929.1|12932.9|12930.9|12930.4|12928.4|93
1651486570000|2022-05-02 10:16:10|12930.9|12928.9|12930.6|12928.6|12931.4|12929.4|12930.6|12928.6|15
1651486580000|2022-05-02 10:16:20|12930.4|12928.4|12929.4|12927.4|12930.7|12928.7|12929.3|12927.3|11
1651486590000|2022-05-02 10:16:30|12929.3|12927.3|12926.1|12924.1|12929.6|12927.6|12925.8|12923.8|16
1651486600000|2022-05-02 10:16:40|12926.2|12924.2|12926.2|12924.2|12927.1|12925.1|12925.8|12923.8|15
1651486610000|2022-05-02 10:16:50|12926.3|12924.3|12923.1|12921.1|12926.8|12924.8|12922.4|12920.4|90
1651486620000|2022-05-02 10:17:00|12922.8|12920.8|12923.9|12921.9|12924.3|12922.3|12922.2|12920.2|12
1651486630000|2022-05-02 10:17:10|12923.8|12921.8|12926.8|12924.8|12926.8|12924.8|12923.7|12921.7|13
1651486640000|2022-05-02 10:17:20|12926.9|12924.9|12928.3|12926.3|12929.8|12927.8|12926.8|12924.8|24
1651486650000|2022-05-02 10:17:30|12928.2|12926.2|12925.2|12923.2|12928.6|12926.6|12924.7|12922.7|40
1651486660000|2022-05-02 10:17:40|12925.3|12923.3|12926.4|12924.4|12926.6|12924.6|12924.7|12922.7|22
1651486670000|2022-05-02 10:17:50|12926.6|12924.6|12926.3|12924.3|12926.6|12924.6|12925.9|12923.9|4
1651486680000|2022-05-02 10:18:00|12926.2|12924.2|12928.3|12926.3|12929.2|12927.2|12926.1|12924.1|13
1651486690000|2022-05-02 10:18:10|12928.4|12926.4|12929.4|12927.4|12929.4|12927.4|12926.9|12924.9|5
1651486700000|2022-05-02 10:18:20|12929.3|12927.3|12928.2|12926.2|12929.4|12927.4|12927.2|12925.2|11
1651486710000|2022-05-02 10:18:30|12928.3|12926.3|12925.7|12923.7|12928.3|12926.3|12925.4|12923.4|11
1651486720000|2022-05-02 10:18:40|12925.8|12923.8|12927.2|12925.2|12927.4|12925.4|12925.8|12923.8|4
1651486730000|2022-05-02 10:18:50|12926.7|12924.7|12925.9|12923.9|12926.8|12924.8|12925.3|12923.3|5
1651486740000|2022-05-02 10:19:00|12925.8|12923.8|12925.9|12923.9|12926.6|12924.6|12925.8|12923.8|3
1651486750000|2022-05-02 10:19:10|12925.8|12923.8|12923.7|12921.7|12925.8|12923.8|12923.2|12921.2|9
1651486760000|2022-05-02 10:19:20|12923.4|12921.4|12923.2|12921.2|12923.6|12921.6|12922.4|12920.4|0
1651486770000|2022-05-02 10:19:30|12923.3|12921.3|12924.7|12922.7|12925.2|12923.2|12923.3|12921.3|14
1651486780000|2022-05-02 10:19:40|12924.8|12922.8|12923.6|12921.6|12924.8|12922.8|12922.9|12920.9|9
1651486790000|2022-05-02 10:19:50|12923.2|12921.2|12924.8|12922.8|12924.9|12922.9|12923.1|12921.1|10
1651486800000|2022-05-02 10:20:00|12924.7|12922.7|12926.2|12924.2|12926.2|12924.2|12924.1|12922.1|11
1651486810000|2022-05-02 10:20:10|12926.1|12924.1|12923.4|12921.4|12926.1|12924.1|12922.7|12920.7|14
1651486820000|2022-05-02 10:20:20|12923.7|12921.7|12922.2|12920.2|12923.7|12921.7|12922.2|12920.2|3
1651486830000|2022-05-02 10:20:30|12922.3|12920.3|12920.7|12918.7|12922.7|12920.7|12920.7|12918.7|5
1651486840000|2022-05-02 10:20:40|12920.6|12918.6|12921.8|12919.8|12921.9|12919.9|12920.3|12918.3|7
1651486850000|2022-05-02 10:20:50|12922.8|12920.8|12922.7|12920.7|12923.1|12921.1|12922.3|12920.3|5
1651486860000|2022-05-02 10:21:00|12921.9|12919.9|12922.9|12920.9|12923.1|12921.1|12921.8|12919.8|5
1651486870000|2022-05-02 10:21:10|12923.1|12921.1|12926.1|12924.1|12926.7|12924.7|12923.1|12921.1|21
1651486880000|2022-05-02 10:21:20|12925.9|12923.9|12922.2|12920.2|12925.9|12923.9|12921.4|12919.4|14
1651486890000|2022-05-02 10:21:30|12922.7|12920.7|12922.6|12920.6|12923.1|12921.1|12922.4|12920.4|5
1651486900000|2022-05-02 10:21:40|12922.2|12920.2|12922.3|12920.3|12922.8|12920.8|12921.8|12919.8|21
1651486910000|2022-05-02 10:21:50|12922.2|12920.2|12922.3|12920.3|12922.3|12920.3|12922.1|12920.1|2
1651486920000|2022-05-02 10:22:00|12922.2|12920.2|12922.2|12920.2|12922.7|12920.7|12921.7|12919.7|3
1651486930000|2022-05-02 10:22:10|12922.1|12920.1|12921.4|12919.4|12922.1|12920.1|12920.3|12918.3|11
1651486940000|2022-05-02 10:22:20|12921.6|12919.6|12920.8|12918.8|12922.7|12920.7|12920.6|12918.6|16
1651486950000|2022-05-02 10:22:30|12920.3|12918.3|12920.9|12918.9|12921.7|12919.7|12919.7|12917.7|17
1651486960000|2022-05-02 10:22:40|12921.1|12919.1|12920.6|12918.6|12921.4|12919.4|12920.6|12918.6|0
1651486970000|2022-05-02 10:22:50|12920.7|12918.7|12922.4|12920.4|12922.4|12920.4|12920.7|12918.7|5
1651486980000|2022-05-02 10:23:00|12922.3|12920.3|12920.4|12918.4|12922.9|12920.9|12920.3|12918.3|8
1651486990000|2022-05-02 10:23:10|12920.6|12918.6|12923.2|12921.2|12924.7|12922.7|12920.6|12918.6|27
1651487000000|2022-05-02 10:23:20|12923.3|12921.3|12923.7|12921.7|12924.9|12922.9|12923.3|12921.3|4
1651487010000|2022-05-02 10:23:30|12923.9|12921.9|12923.7|12921.7|12923.9|12921.9|12923.7|12921.7|1
1651487020000|2022-05-02 10:23:40|12922.6|12920.6|12924.1|12922.1|12924.1|12922.1|12922.6|12920.6|6
1651487030000|2022-05-02 10:23:50|12924.2|12922.2|12926.2|12924.2|12926.2|12924.2|12924.2|12922.2|7
1651487040000|2022-05-02 10:24:00|12926.3|12924.3|12928.1|12926.1|12928.3|12926.3|12926.3|12924.3|25
1651487050000|2022-05-02 10:24:10|12928.2|12926.2|12928.3|12926.3|12928.3|12926.3|12928.2|12926.2|0
1651487060000|2022-05-02 10:24:20|12928.4|12926.4|12924.9|12922.9|12928.4|12926.4|12924.1|12922.1|20
1651487070000|2022-05-02 10:24:30|12925.1|12923.1|12924.1|12922.1|12925.4|12923.4|12922.6|12920.6|15
1651487080000|2022-05-02 10:24:40|12923.9|12921.9|12924.2|12922.2|12924.3|12922.3|12922.7|12920.7|3
1651487090000|2022-05-02 10:24:50|12923.9|12921.9|12922.7|12920.7|12924.2|12922.2|12922.6|12920.6|4
1651487100000|2022-05-02 10:25:00|12922.9|12920.9|12921.9|12919.9|12923.1|12921.1|12921.8|12919.8|11
1651487110000|2022-05-02 10:25:10|12921.3|12919.3|12918.1|12916.1|12921.3|12919.3|12917.9|12915.9|23
1651487120000|2022-05-02 10:25:20|12918.4|12916.4|12918.9|12916.9|12920.6|12918.6|12918.4|12916.4|14
1651487130000|2022-05-02 10:25:30|12918.2|12916.2|12918.4|12916.4|12919.1|12917.1|12915.9|12913.9|33
1651487140000|2022-05-02 10:25:40|12918.2|12916.2|12914.6|12912.6|12918.2|12916.2|12914.6|12912.6|31
1651487150000|2022-05-02 10:25:50|12914.4|12912.4|12917.6|12915.6|12917.6|12915.6|12914.3|12912.3|23
1651487160000|2022-05-02 10:26:00|12917.4|12915.4|12919.6|12917.6|12919.7|12917.7|12916.7|12914.7|21
1651487170000|2022-05-02 10:26:10|12919.4|12917.4|12920.7|12918.7|12920.7|12918.7|12918.4|12916.4|9
1651487180000|2022-05-02 10:26:20|12920.4|12918.4|12920.2|12918.2|12920.7|12918.7|12919.4|12917.4|11
1651487190000|2022-05-02 10:26:30|12920.1|12918.1|12917.3|12915.3|12920.1|12918.1|12917.3|12915.3|5
1651487200000|2022-05-02 10:26:40|12917.4|12915.4|12919.4|12917.4|12919.7|12917.7|12916.8|12914.8|6
1651487210000|2022-05-02 10:26:50|12919.6|12917.6|12922.9|12920.9|12923.1|12921.1|12919.6|12917.6|32
1651487220000|2022-05-02 10:27:00|12923.1|12921.1|12923.4|12921.4|12923.8|12921.8|12920.7|12918.7|6
1651487230000|2022-05-02 10:27:10|12923.2|12921.2|12924.1|12922.1|12924.9|12922.9|12923.1|12921.1|16
1651487240000|2022-05-02 10:27:20|12923.6|12921.6|12926.1|12924.1|12926.2|12924.2|12923.3|12921.3|10
1651487250000|2022-05-02 10:27:30|12926.2|12924.2|12925.7|12923.7|12926.8|12924.8|12925.6|12923.6|4
1651487260000|2022-05-02 10:27:40|12925.8|12923.8|12927.6|12925.6|12928.3|12926.3|12925.7|12923.7|22
1651487270000|2022-05-02 10:27:50|12927.7|12925.7|12925.6|12923.6|12928.4|12926.4|12925.4|12923.4|7
1651487280000|2022-05-02 10:28:00|12925.4|12923.4|12926.8|12924.8|12926.8|12924.8|12924.8|12922.8|7
1651487290000|2022-05-02 10:28:10|12926.6|12924.6|12924.7|12922.7|12927.1|12925.1|12924.7|12922.7|8
1651487300000|2022-05-02 10:28:20|12924.8|12922.8|12923.4|12921.4|12925.8|12923.8|12922.9|12920.9|10
1651487310000|2022-05-02 10:28:30|12923.6|12921.6|12923.9|12921.9|12923.9|12921.9|12923.1|12921.1|1
1651487320000|2022-05-02 10:28:40|12924.1|12922.1|12925.4|12923.4|12925.4|12923.4|12924.1|12922.1|2
1651487330000|2022-05-02 10:28:50|12924.9|12922.9|12925.2|12923.2|12925.4|12923.4|12924.2|12922.2|2
1651487340000|2022-05-02 10:29:00|12925.3|12923.3|12924.2|12922.2|12926.2|12924.2|12924.2|12922.2|10
1651487350000|2022-05-02 10:29:10|12923.9|12921.9|12924.3|12922.3|12924.3|12922.3|12922.8|12920.8|0
1651487360000|2022-05-02 10:29:20|12924.2|12922.2|12926.9|12924.9|12927.2|12925.2|12923.9|12921.9|21
1651487370000|2022-05-02 10:29:30|12926.7|12924.7|12926.2|12924.2|12926.9|12924.9|12924.8|12922.8|10
1651487380000|2022-05-02 10:29:40|12925.9|12923.9|12926.2|12924.2|12926.3|12924.3|12925.9|12923.9|3
1651487390000|2022-05-02 10:29:50|12925.9|12923.9|12924.8|12922.8|12925.9|12923.9|12923.1|12921.1|12
1651487400000|2022-05-02 10:30:00|12925.2|12923.2|12923.9|12921.9|12925.6|12923.6|12922.8|12920.8|22
1651487410000|2022-05-02 10:30:10|12923.8|12921.8|12926.1|12924.1|12926.3|12924.3|12923.7|12921.7|21
1651487420000|2022-05-02 10:30:20|12925.9|12923.9|12924.7|12922.7|12925.9|12923.9|12923.8|12921.8|2
1651487430000|2022-05-02 10:30:30|12924.6|12922.6|12920.7|12918.7|12924.6|12922.6|12919.6|12917.6|20
1651487440000|2022-05-02 10:30:40|12920.3|12918.3|12923.4|12921.4|12923.6|12921.6|12920.2|12918.2|21
1651487450000|2022-05-02 10:30:50|12923.1|12921.1|12922.2|12920.2|12923.1|12921.1|12922.1|12920.1|2
1651487460000|2022-05-02 10:31:00|12922.4|12920.4|12925.2|12923.2|12925.2|12923.2|12922.1|12920.1|22
1651487470000|2022-05-02 10:31:10|12925.1|12923.1|12924.1|12922.1|12925.3|12923.3|12923.8|12921.8|0
1651487480000|2022-05-02 10:31:20|12923.9|12921.9|12924.8|12922.8|12925.2|12923.2|12923.9|12921.9|1
1651487490000|2022-05-02 10:31:30|12924.9|12922.9|12925.6|12923.6|12925.6|12923.6|12924.8|12922.8|11
1651487500000|2022-05-02 10:31:40|12924.8|12922.8|12926.1|12924.1|12926.3|12924.3|12924.7|12922.7|6
1651487510000|2022-05-02 10:31:50|12926.2|12924.2|12925.9|12923.9|12926.3|12924.3|12925.2|12923.2|3
1651487520000|2022-05-02 10:32:00|12925.8|12923.8|12925.2|12923.2|12926.8|12924.8|12924.9|12922.9|9
1651487530000|2022-05-02 10:32:10|12925.1|12923.1|12924.4|12922.4|12925.1|12923.1|12924.2|12922.2|1
1651487540000|2022-05-02 10:32:20|12924.6|12922.6|12923.7|12921.7|12924.6|12922.6|12923.6|12921.6|0
1651487550000|2022-05-02 10:32:30|12923.8|12921.8|12922.7|12920.7|12924.2|12922.2|12922.6|12920.6|13
1651487560000|2022-05-02 10:32:40|12922.8|12920.8|12926.8|12924.8|12926.8|12924.8|12922.7|12920.7|13
1651487570000|2022-05-02 10:32:50|12926.4|12924.4|12927.1|12925.1|12927.1|12925.1|12926.2|12924.2|9
1651487580000|2022-05-02 10:33:00|12926.8|12924.8|12926.8|12924.8|12926.8|12924.8|12926.2|12924.2|8
1651487590000|2022-05-02 10:33:10|12927.6|12925.6|12930.4|12928.4|12930.6|12928.6|12927.2|12925.2|23
1651487600000|2022-05-02 10:33:20|12930.3|12928.3|12930.2|12928.2|12932.4|12930.4|12929.8|12927.8|44
1651487610000|2022-05-02 10:33:30|12930.3|12928.3|12926.9|12924.9|12930.3|12928.3|12926.9|12924.9|14
1651487620000|2022-05-02 10:33:40|12927.3|12925.3|12929.3|12927.3|12929.7|12927.7|12927.3|12925.3|12
1651487630000|2022-05-02 10:33:50|12929.4|12927.4|12929.2|12927.2|12929.4|12927.4|12929.2|12927.2|0
1651487640000|2022-05-02 10:34:00|12929.1|12927.1|12931.2|12929.2|12931.7|12929.7|12929.1|12927.1|13
1651487650000|2022-05-02 10:34:10|12931.1|12929.1|12929.7|12927.7|12931.2|12929.2|12929.7|12927.7|11
1651487660000|2022-05-02 10:34:20|12929.8|12927.8|12935.3|12933.3|12935.3|12933.3|12929.8|12927.8|60
1651487670000|2022-05-02 10:34:30|12935.7|12933.7|12934.9|12932.9|12936.3|12934.3|12933.8|12931.8|70
1651487680000|2022-05-02 10:34:40|12935.8|12933.8|12936.1|12934.1|12936.9|12934.9|12935.6|12933.6|25
1651487690000|2022-05-02 10:34:50|12935.9|12933.9|12935.6|12933.6|12936.7|12934.7|12934.3|12932.3|25
1651487700000|2022-05-02 10:35:00|12935.7|12933.7|12938.4|12936.4|12938.7|12936.7|12935.4|12933.4|38
1651487710000|2022-05-02 10:35:10|12938.3|12936.3|12939.3|12937.3|12939.7|12937.7|12938.3|12936.3|22
1651487720000|2022-05-02 10:35:20|12938.9|12936.9|12938.7|12936.7|12939.4|12937.4|12938.1|12936.1|34
1651487730000|2022-05-02 10:35:30|12938.6|12936.6|12938.1|12936.1|12939.4|12937.4|12938.1|12936.1|23
1651487740000|2022-05-02 10:35:40|12937.9|12935.9|12937.2|12935.2|12937.9|12935.9|12935.8|12933.8|34
1651487750000|2022-05-02 10:35:50|12937.6|12935.6|12938.3|12936.3|12939.8|12937.8|12937.2|12935.2|12
1651487760000|2022-05-02 10:36:00|12938.2|12936.2|12937.9|12935.9|12939.4|12937.4|12937.8|12935.8|13
1651487770000|2022-05-02 10:36:10|12937.8|12935.8|12935.3|12933.3|12938.1|12936.1|12934.6|12932.6|31
1651487780000|2022-05-02 10:36:20|12935.4|12933.4|12936.4|12934.4|12937.1|12935.1|12934.3|12932.3|21
1651487790000|2022-05-02 10:36:30|12936.2|12934.2|12934.8|12932.8|12936.2|12934.2|12934.7|12932.7|13
1651487800000|2022-05-02 10:36:40|12934.9|12932.9|12935.2|12933.2|12937.7|12935.7|12934.7|12932.7|84
1651487810000|2022-05-02 10:36:50|12935.1|12933.1|12933.3|12931.3|12935.2|12933.2|12933.3|12931.3|38
1651487820000|2022-05-02 10:37:00|12933.2|12931.2|12934.9|12932.9|12935.1|12933.1|12932.9|12930.9|22
1651487830000|2022-05-02 10:37:10|12935.9|12933.9|12936.1|12934.1|12936.4|12934.4|12935.8|12933.8|5
1651487840000|2022-05-02 10:37:20|12936.6|12934.6|12936.2|12934.2|12937.6|12935.6|12936.1|12934.1|18
1651487850000|2022-05-02 10:37:30|12936.3|12934.3|12936.3|12934.3|12937.2|12935.2|12936.2|12934.2|3
1651487860000|2022-05-02 10:37:40|12936.7|12934.7|12935.1|12933.1|12936.9|12934.9|12934.3|12932.3|8
1651487870000|2022-05-02 10:37:50|12935.7|12933.7|12937.3|12935.3|12937.3|12935.3|12935.7|12933.7|0
1651487880000|2022-05-02 10:38:00|12938.3|12936.3|12938.3|12936.3|12938.3|12936.3|12936.7|12934.7|10
1651487890000|2022-05-02 10:38:10|12938.2|12936.2|12939.2|12937.2|12939.3|12937.3|12938.2|12936.2|3
1651487900000|2022-05-02 10:38:20|12939.4|12937.4|12939.4|12937.4|12940.2|12938.2|12939.2|12937.2|24
1651487910000|2022-05-02 10:38:30|12939.6|12937.6|12939.7|12937.7|12939.9|12937.9|12939.2|12937.2|4
1651487920000|2022-05-02 10:38:40|12939.3|12937.3|12939.3|12937.3|12940.2|12938.2|12939.2|12937.2|5
1651487930000|2022-05-02 10:38:50|12939.4|12937.4|12938.2|12936.2|12939.4|12937.4|12937.9|12935.9|11
1651487940000|2022-05-02 10:39:00|12937.9|12935.9|12936.8|12934.8|12938.3|12936.3|12935.4|12933.4|25
1651487950000|2022-05-02 10:39:10|12936.9|12934.9|12937.4|12935.4|12937.6|12935.6|12936.4|12934.4|5
1651487960000|2022-05-02 10:39:20|12937.6|12935.6|12934.7|12932.7|12937.6|12935.6|12934.7|12932.7|14
1651487970000|2022-05-02 10:39:30|12935.1|12933.1|12938.2|12936.2|12938.2|12936.2|12934.6|12932.6|48
1651487980000|2022-05-02 10:39:40|12938.1|12936.1|12935.4|12933.4|12938.1|12936.1|12935.4|12933.4|13
1651487990000|2022-05-02 10:39:50|12935.3|12933.3|12931.7|12929.7|12935.6|12933.6|12931.4|12929.4|25
1651488000000|2022-05-02 10:40:00|12931.6|12929.6|12931.3|12929.3|12932.2|12930.2|12931.1|12929.1|13
1651488010000|2022-05-02 10:40:10|12931.2|12929.2|12928.8|12926.8|12931.2|12929.2|12926.7|12924.7|29
1651488020000|2022-05-02 10:40:20|12928.7|12926.7|12928.2|12926.2|12929.4|12927.4|12927.9|12925.9|14
1651488030000|2022-05-02 10:40:30|12928.9|12926.9|12928.4|12926.4|12929.4|12927.4|12927.9|12925.9|15
1651488040000|2022-05-02 10:40:40|12928.7|12926.7|12928.7|12926.7|12928.8|12926.8|12927.8|12925.8|9
1651488050000|2022-05-02 10:40:50|12928.8|12926.8|12926.7|12924.7|12929.4|12927.4|12926.6|12924.6|12
1651488060000|2022-05-02 10:41:00|12926.6|12924.6|12927.4|12925.4|12928.4|12926.4|12925.4|12923.4|26
1651488070000|2022-05-02 10:41:10|12927.3|12925.3|12929.4|12927.4|12929.4|12927.4|12926.7|12924.7|27
1651488080000|2022-05-02 10:41:20|12928.9|12926.9|12927.2|12925.2|12929.3|12927.3|12925.7|12923.7|18
1651488090000|2022-05-02 10:41:30|12927.1|12925.1|12928.7|12926.7|12928.7|12926.7|12926.4|12924.4|41
1651488100000|2022-05-02 10:41:40|12928.8|12926.8|12926.3|12924.3|12929.1|12927.1|12926.3|12924.3|8
1651488110000|2022-05-02 10:41:50|12926.2|12924.2|12925.9|12923.9|12926.2|12924.2|12924.9|12922.9|9
1651488120000|2022-05-02 10:42:00|12925.8|12923.8|12924.8|12922.8|12926.2|12924.2|12924.8|12922.8|11
1651488130000|2022-05-02 10:42:10|12924.9|12922.9|12926.2|12924.2|12926.6|12924.6|12924.7|12922.7|1
1651488140000|2022-05-02 10:42:20|12925.2|12923.2|12924.9|12922.9|12926.3|12924.3|12924.9|12922.9|19
1651488150000|2022-05-02 10:42:30|12924.3|12922.3|12917.7|12915.7|12926.3|12924.3|12916.3|12914.3|85
1651488160000|2022-05-02 10:42:40|12918.9|12916.9|12918.6|12916.6|12919.7|12917.7|12916.4|12914.4|69
1651488170000|2022-05-02 10:42:50|12918.7|12916.7|12917.1|12915.1|12919.2|12917.2|12915.3|12913.3|25
1651488180000|2022-05-02 10:43:00|12916.9|12914.9|12918.4|12916.4|12918.8|12916.8|12916.4|12914.4|15
1651488190000|2022-05-02 10:43:10|12918.8|12916.8|12920.1|12918.1|12920.1|12918.1|12917.9|12915.9|19
1651488200000|2022-05-02 10:43:20|12919.9|12917.9|12920.9|12918.9|12921.1|12919.1|12919.9|12917.9|6
1651488210000|2022-05-02 10:43:30|12920.8|12918.8|12919.9|12917.9|12921.1|12919.1|12919.9|12917.9|4
1651488220000|2022-05-02 10:43:40|12920.1|12918.1|12920.9|12918.9|12922.1|12920.1|12919.9|12917.9|15
1651488230000|2022-05-02 10:43:50|12920.8|12918.8|12921.1|12919.1|12922.2|12920.2|12920.4|12918.4|6
1651488240000|2022-05-02 10:44:00|12921.2|12919.2|12922.9|12920.9|12923.2|12921.2|12921.2|12919.2|9
1651488250000|2022-05-02 10:44:10|12922.8|12920.8|12921.8|12919.8|12923.1|12921.1|12921.2|12919.2|1
1651488260000|2022-05-02 10:44:20|12921.7|12919.7|12921.2|12919.2|12921.8|12919.8|12921.2|12919.2|2
1651488270000|2022-05-02 10:44:30|12921.1|12919.1|12919.4|12917.4|12921.1|12919.1|12919.3|12917.3|14
1651488280000|2022-05-02 10:44:40|12919.3|12917.3|12920.3|12918.3|12920.6|12918.6|12918.8|12916.8|17
1651488290000|2022-05-02 10:44:50|12920.2|12918.2|12920.9|12918.9|12921.3|12919.3|12918.2|12916.2|24
1651488300000|2022-05-02 10:45:00|12920.8|12918.8|12919.8|12917.8|12921.7|12919.7|12919.6|12917.6|7
1651488310000|2022-05-02 10:45:10|12920.3|12918.3|12918.2|12916.2|12920.3|12918.3|12917.6|12915.6|12
1651488320000|2022-05-02 10:45:20|12918.4|12916.4|12915.6|12913.6|12918.8|12916.8|12915.4|12913.4|21
1651488330000|2022-05-02 10:45:30|12915.7|12913.7|12915.3|12913.3|12916.4|12914.4|12915.2|12913.2|18
1651488340000|2022-05-02 10:45:40|12915.1|12913.1|12914.4|12912.4|12915.1|12913.1|12913.3|12911.3|37
1651488350000|2022-05-02 10:45:50|12914.6|12912.6|12913.4|12911.4|12914.8|12912.8|12913.4|12911.4|8
1651488360000|2022-05-02 10:46:00|12913.3|12911.3|12911.7|12909.7|12913.3|12911.3|12911.3|12909.3|38
1651488370000|2022-05-02 10:46:10|12912.1|12910.1|12915.4|12913.4|12915.6|12913.6|12912.1|12910.1|23
1651488380000|2022-05-02 10:46:20|12915.6|12913.6|12914.1|12912.1|12915.7|12913.7|12912.9|12910.9|11
1651488390000|2022-05-02 10:46:30|12914.6|12912.6|12915.3|12913.3|12915.9|12913.9|12914.6|12912.6|10
1651488400000|2022-05-02 10:46:40|12915.4|12913.4|12915.2|12913.2|12915.4|12913.4|12913.8|12911.8|10
1651488410000|2022-05-02 10:46:50|12915.3|12913.3|12916.2|12914.2|12916.7|12914.7|12915.3|12913.3|8
1651488420000|2022-05-02 10:47:00|12916.1|12914.1|12917.9|12915.9|12919.3|12917.3|12915.7|12913.7|12
1651488430000|2022-05-02 10:47:10|12917.8|12915.8|12917.9|12915.9|12918.6|12916.6|12917.4|12915.4|6
1651488440000|2022-05-02 10:47:20|12918.2|12916.2|12917.2|12915.2|12918.6|12916.6|12915.4|12913.4|20
1651488450000|2022-05-02 10:47:30|12917.1|12915.1|12916.8|12914.8|12918.4|12916.4|12916.8|12914.8|18
1651488460000|2022-05-02 10:47:40|12916.9|12914.9|12916.4|12914.4|12916.9|12914.9|12916.2|12914.2|0
1651488470000|2022-05-02 10:47:50|12916.3|12914.3|12914.9|12912.9|12916.3|12914.3|12914.9|12912.9|14
1651488480000|2022-05-02 10:48:00|12914.8|12912.8|12913.7|12911.7|12915.7|12913.7|12913.6|12911.6|17
1651488490000|2022-05-02 10:48:10|12913.8|12911.8|12912.7|12910.7|12914.4|12912.4|12912.2|12910.2|21
1651488500000|2022-05-02 10:48:20|12912.4|12910.4|12911.6|12909.6|12913.4|12911.4|12911.6|12909.6|24
1651488510000|2022-05-02 10:48:30|12911.4|12909.4|12911.4|12909.4|12911.4|12909.4|12911.1|12909.1|9
1651488520000|2022-05-02 10:48:40|12911.7|12909.7|12912.3|12910.3|12912.4|12910.4|12911.6|12909.6|6
1651488530000|2022-05-02 10:48:50|12911.7|12909.7|12911.4|12909.4|12911.9|12909.9|12911.2|12909.2|5
1651488540000|2022-05-02 10:49:00|12911.3|12909.3|12911.9|12909.9|12913.2|12911.2|12911.3|12909.3|14
1651488550000|2022-05-02 10:49:10|12911.7|12909.7|12911.9|12909.9|12912.8|12910.8|12911.6|12909.6|6
1651488560000|2022-05-02 10:49:20|12911.8|12909.8|12914.2|12912.2|12914.4|12912.4|12911.8|12909.8|12
1651488570000|2022-05-02 10:49:30|12914.3|12912.3|12914.8|12912.8|12915.3|12913.3|12913.7|12911.7|13
1651488580000|2022-05-02 10:49:40|12914.9|12912.9|12913.8|12911.8|12917.1|12915.1|12913.4|12911.4|43
1651488590000|2022-05-02 10:49:50|12913.9|12911.9|12915.7|12913.7|12915.7|12913.7|12912.9|12910.9|41
1651488600000|2022-05-02 10:50:00|12915.8|12913.8|12914.1|12912.1|12916.6|12914.6|12913.1|12911.1|45
1651488610000|2022-05-02 10:50:10|12914.2|12912.2|12914.1|12912.1|12914.4|12912.4|12914.1|12912.1|5
1651488620000|2022-05-02 10:50:20|12914.2|12912.2|12913.7|12911.7|12914.7|12912.7|12913.4|12911.4|4
1651488630000|2022-05-02 10:50:30|12913.6|12911.6|12913.2|12911.2|12913.9|12911.9|12912.7|12910.7|6
1651488640000|2022-05-02 10:50:40|12913.1|12911.1|12911.9|12909.9|12913.1|12911.1|12911.9|12909.9|13
1651488650000|2022-05-02 10:50:50|12911.8|12909.8|12912.8|12910.8|12912.9|12910.9|12910.9|12908.9|17
1651488660000|2022-05-02 10:51:00|12912.7|12910.7|12915.2|12913.2|12915.7|12913.7|12912.7|12910.7|21
1651488670000|2022-05-02 10:51:10|12915.3|12913.3|12917.2|12915.2|12917.6|12915.6|12915.3|12913.3|11
1651488680000|2022-05-02 10:51:20|12917.4|12915.4|12915.9|12913.9|12918.3|12916.3|12914.9|12912.9|21
1651488690000|2022-05-02 10:51:30|12915.8|12913.8|12916.3|12914.3|12916.4|12914.4|12914.9|12912.9|7
1651488700000|2022-05-02 10:51:40|12916.2|12914.2|12916.3|12914.3|12916.3|12914.3|12915.9|12913.9|2
1651488710000|2022-05-02 10:51:50|12916.4|12914.4|12916.6|12914.6|12917.3|12915.3|12916.2|12914.2|11
1651488720000|2022-05-02 10:52:00|12916.4|12914.4|12918.2|12916.2|12918.7|12916.7|12916.4|12914.4|15
1651488730000|2022-05-02 10:52:10|12917.9|12915.9|12919.7|12917.7|12920.6|12918.6|12917.7|12915.7|15
1651488740000|2022-05-02 10:52:20|12919.4|12917.4|12919.4|12917.4|12920.4|12918.4|12919.3|12917.3|9
1651488750000|2022-05-02 10:52:30|12919.6|12917.6|12915.7|12913.7|12919.9|12917.9|12915.3|12913.3|24
1651488760000|2022-05-02 10:52:40|12915.6|12913.6|12914.6|12912.6|12916.1|12914.1|12914.4|12912.4|6
1651488770000|2022-05-02 10:52:50|12914.4|12912.4|12915.4|12913.4|12915.4|12913.4|12914.3|12912.3|12
1651488780000|2022-05-02 10:53:00|12915.3|12913.3|12916.6|12914.6|12916.8|12914.8|12915.3|12913.3|9
1651488790000|2022-05-02 10:53:10|12916.7|12914.7|12916.8|12914.8|12917.2|12915.2|12916.3|12914.3|4
1651488800000|2022-05-02 10:53:20|12916.7|12914.7|12916.2|12914.2|12917.9|12915.9|12915.9|12913.9|18
1651488810000|2022-05-02 10:53:30|12916.3|12914.3|12916.3|12914.3|12916.4|12914.4|12916.2|12914.2|3
1651488820000|2022-05-02 10:53:40|12916.4|12914.4|12919.4|12917.4|12919.4|12917.4|12916.4|12914.4|12
1651488830000|2022-05-02 10:53:50|12919.3|12917.3|12919.4|12917.4|12919.9|12917.9|12919.2|12917.2|16
1651488840000|2022-05-02 10:54:00|12919.6|12917.6|12919.6|12917.6|12920.4|12918.4|12918.8|12916.8|4
1651488850000|2022-05-02 10:54:10|12919.7|12917.7|12916.3|12914.3|12919.7|12917.7|12916.3|12914.3|17
1651488860000|2022-05-02 10:54:20|12916.2|12914.2|12915.9|12913.9|12916.4|12914.4|12914.9|12912.9|16
1651488870000|2022-05-02 10:54:30|12915.8|12913.8|12914.2|12912.2|12915.8|12913.8|12913.3|12911.3|22
1651488880000|2022-05-02 10:54:40|12914.4|12912.4|12916.7|12914.7|12916.8|12914.8|12914.4|12912.4|1
1651488890000|2022-05-02 10:54:50|12916.4|12914.4|12914.4|12912.4|12916.6|12914.6|12913.7|12911.7|6
1651488900000|2022-05-02 10:55:00|12914.2|12912.2|12912.7|12910.7|12914.9|12912.9|12912.4|12910.4|10
1651488910000|2022-05-02 10:55:10|12912.4|12910.4|12910.8|12908.8|12912.4|12910.4|12910.7|12908.7|15
1651488920000|2022-05-02 10:55:20|12910.6|12908.6|12912.7|12910.7|12912.7|12910.7|12910.4|12908.4|40
1651488930000|2022-05-02 10:55:30|12912.4|12910.4|12912.6|12910.6|12914.3|12912.3|12912.4|12910.4|11
1651488940000|2022-05-02 10:55:40|12912.9|12910.9|12912.9|12910.9|12913.1|12911.1|12912.6|12910.6|8
1651488950000|2022-05-02 10:55:50|12913.1|12911.1|12915.3|12913.3|12916.3|12914.3|12913.1|12911.1|11
1651488960000|2022-05-02 10:56:00|12915.9|12913.9|12916.7|12914.7|12917.2|12915.2|12915.9|12913.9|18
1651488970000|2022-05-02 10:56:10|12916.2|12914.2|12918.4|12916.4|12919.7|12917.7|12916.2|12914.2|15
1651488980000|2022-05-02 10:56:20|12918.6|12916.6|12918.3|12916.3|12919.2|12917.2|12917.9|12915.9|7
1651488990000|2022-05-02 10:56:30|12918.2|12916.2|12913.7|12911.7|12920.4|12918.4|12913.7|12911.7|63
1651489000000|2022-05-02 10:56:40|12914.2|12912.2|12911.2|12909.2|12914.7|12912.7|12910.4|12908.4|35
1651489010000|2022-05-02 10:56:50|12911.3|12909.3|12910.9|12908.9|12911.9|12909.9|12910.3|12908.3|20
1651489020000|2022-05-02 10:57:00|12910.8|12908.8|12908.6|12906.6|12910.9|12908.9|12907.7|12905.7|27
1651489030000|2022-05-02 10:57:10|12908.4|12906.4|12910.6|12908.6|12910.7|12908.7|12908.1|12906.1|22
1651489040000|2022-05-02 10:57:20|12910.4|12908.4|12907.4|12905.4|12910.4|12908.4|12907.4|12905.4|7
1651489050000|2022-05-02 10:57:30|12907.6|12905.6|12906.2|12904.2|12908.1|12906.1|12905.7|12903.7|44
1651489060000|2022-05-02 10:57:40|12906.1|12904.1|12904.3|12902.3|12906.1|12904.1|12904.1|12902.1|33
1651489070000|2022-05-02 10:57:50|12904.2|12902.2|12905.6|12903.6|12906.4|12904.4|12904.2|12902.2|13
1651489080000|2022-05-02 10:58:00|12905.8|12903.8|12906.2|12904.2|12908.1|12906.1|12905.7|12903.7|19
1651489090000|2022-05-02 10:58:10|12906.3|12904.3|12906.1|12904.1|12906.7|12904.7|12905.8|12903.8|3
1651489100000|2022-05-02 10:58:20|12905.7|12903.7|12905.1|12903.1|12905.7|12903.7|12904.3|12902.3|8
1651489110000|2022-05-02 10:58:30|12904.9|12902.9|12904.3|12902.3|12905.1|12903.1|12903.8|12901.8|7
1651489120000|2022-05-02 10:58:40|12904.4|12902.4|12906.1|12904.1|12906.2|12904.2|12904.4|12902.4|5
1651489130000|2022-05-02 10:58:50|12905.9|12903.9|12900.3|12898.3|12905.9|12903.9|12900.3|12898.3|86
1651489140000|2022-05-02 10:59:00|12899.1|12897.1|12903.8|12901.8|12904.4|12902.4|12898.9|12896.9|72
1651489150000|2022-05-02 10:59:10|12903.9|12901.9|12906.1|12904.1|12906.4|12904.4|12903.9|12901.9|32
1651489160000|2022-05-02 10:59:20|12906.2|12904.2|12908.2|12906.2|12908.3|12906.3|12906.2|12904.2|18
1651489170000|2022-05-02 10:59:30|12908.6|12906.6|12909.7|12907.7|12909.9|12907.9|12908.4|12906.4|53
1651489180000|2022-05-02 10:59:40|12909.8|12907.8|12909.4|12907.4|12909.8|12907.8|12908.1|12906.1|18
1651489190000|2022-05-02 10:59:50|12909.6|12907.6|12910.1|12908.1|12910.4|12908.4|12908.4|12906.4|19
1651489200000|2022-05-02 11:00:00|12910.4|12908.4|12914.9|12912.9|12916.4|12914.4|12910.4|12908.4|72
1651489210000|2022-05-02 11:00:10|12914.8|12912.8|12915.4|12913.4|12916.4|12914.4|12914.8|12912.8|24
1651489220000|2022-05-02 11:00:20|12915.7|12913.7|12916.9|12914.9|12917.6|12915.6|12915.4|12913.4|21
1651489230000|2022-05-02 11:00:30|12916.8|12914.8|12919.1|12917.1|12920.4|12918.4|12916.8|12914.8|35
1651489240000|2022-05-02 11:00:40|12919.2|12917.2|12919.7|12917.7|12921.2|12919.2|12919.2|12917.2|28
1651489250000|2022-05-02 11:00:50|12919.6|12917.6|12919.7|12917.7|12920.2|12918.2|12918.4|12916.4|17
1651489260000|2022-05-02 11:01:00|12919.9|12917.9|12920.9|12918.9|12921.1|12919.1|12919.7|12917.7|15
1651489270000|2022-05-02 11:01:10|12921.1|12919.1|12921.6|12919.6|12921.6|12919.6|12920.1|12918.1|25
1651489280000|2022-05-02 11:01:20|12919.6|12917.6|12918.9|12916.9|12919.6|12917.6|12918.6|12916.6|9
1651489290000|2022-05-02 11:01:30|12918.8|12916.8|12918.4|12916.4|12920.2|12918.2|12918.4|12916.4|29
1651489300000|2022-05-02 11:01:40|12918.3|12916.3|12916.9|12914.9|12918.4|12916.4|12916.9|12914.9|19
1651489310000|2022-05-02 11:01:50|12916.8|12914.8|12918.1|12916.1|12918.4|12916.4|12916.8|12914.8|19
1651489320000|2022-05-02 11:02:00|12918.2|12916.2|12917.4|12915.4|12918.2|12916.2|12915.2|12913.2|27
1651489330000|2022-05-02 11:02:10|12917.6|12915.6|12917.3|12915.3|12918.7|12916.7|12916.7|12914.7|3
1651489340000|2022-05-02 11:02:20|12916.7|12914.7|12913.8|12911.8|12917.8|12915.8|12913.8|12911.8|27
1651489350000|2022-05-02 11:02:30|12913.7|12911.7|12915.6|12913.6|12915.9|12913.9|12913.2|12911.2|16
1651489360000|2022-05-02 11:02:40|12915.4|12913.4|12913.7|12911.7|12915.4|12913.4|12913.3|12911.3|15
1651489370000|2022-05-02 11:02:50|12913.1|12911.1|12911.9|12909.9|12913.2|12911.2|12911.2|12909.2|32
1651489380000|2022-05-02 11:03:00|12911.7|12909.7|12913.1|12911.1|12913.2|12911.2|12911.7|12909.7|13
1651489390000|2022-05-02 11:03:10|12913.2|12911.2|12915.2|12913.2|12917.3|12915.3|12913.2|12911.2|13
1651489400000|2022-05-02 11:03:20|12915.6|12913.6|12913.4|12911.4|12916.3|12914.3|12913.4|12911.4|10
1651489410000|2022-05-02 11:03:30|12913.7|12911.7|12914.3|12912.3|12914.3|12912.3|12913.6|12911.6|2
1651489420000|2022-05-02 11:03:40|12915.2|12913.2|12915.2|12913.2|12915.9|12913.9|12914.4|12912.4|1
1651489430000|2022-05-02 11:03:50|12915.3|12913.3|12917.2|12915.2|12917.8|12915.8|12915.3|12913.3|7
1651489440000|2022-05-02 11:04:00|12917.6|12915.6|12918.2|12916.2|12918.3|12916.3|12916.4|12914.4|14
1651489450000|2022-05-02 11:04:10|12918.3|12916.3|12917.7|12915.7|12918.7|12916.7|12917.7|12915.7|11
1651489460000|2022-05-02 11:04:20|12917.6|12915.6|12912.2|12910.2|12917.6|12915.6|12912.2|12910.2|14
1651489470000|2022-05-02 11:04:30|12912.3|12910.3|12911.4|12909.4|12913.1|12911.1|12909.2|12907.2|26
1651489480000|2022-05-02 11:04:40|12911.6|12909.6|12911.2|12909.2|12911.6|12909.6|12909.7|12907.7|9
1651489490000|2022-05-02 11:04:50|12911.1|12909.1|12912.1|12910.1|12914.2|12912.2|12911.1|12909.1|1
1651489500000|2022-05-02 11:05:00|12913.1|12911.1|12911.7|12909.7|12914.1|12912.1|12911.4|12909.4|13
1651489510000|2022-05-02 11:05:10|12911.6|12909.6|12910.1|12908.1|12911.6|12909.6|12909.3|12907.3|24
1651489520000|2022-05-02 11:05:20|12910.2|12908.2|12911.7|12909.7|12911.8|12909.8|12910.1|12908.1|5
1651489530000|2022-05-02 11:05:30|12911.8|12909.8|12913.4|12911.4|12913.4|12911.4|12911.8|12909.8|7
1651489540000|2022-05-02 11:05:40|12913.3|12911.3|12912.4|12910.4|12913.3|12911.3|12911.9|12909.9|4
1651489550000|2022-05-02 11:05:50|12912.3|12910.3|12912.7|12910.7|12912.9|12910.9|12911.8|12909.8|0
1651489560000|2022-05-02 11:06:00|12913.2|12911.2|12913.7|12911.7|12914.7|12912.7|12913.2|12911.2|8
1651489570000|2022-05-02 11:06:10|12914.2|12912.2|12914.4|12912.4|12914.4|12912.4|12913.4|12911.4|6
1651489580000|2022-05-02 11:06:20|12914.6|12912.6|12914.9|12912.9|12916.8|12914.8|12914.6|12912.6|16
1651489590000|2022-05-02 11:06:30|12914.8|12912.8|12916.2|12914.2|12916.4|12914.4|12914.7|12912.7|13
1651489600000|2022-05-02 11:06:40|12916.3|12914.3|12917.7|12915.7|12918.6|12916.6|12916.3|12914.3|28
1651489610000|2022-05-02 11:06:50|12917.9|12915.9|12917.9|12915.9|12918.3|12916.3|12917.7|12915.7|5
1651489620000|2022-05-02 11:07:00|12918.1|12916.1|12915.2|12913.2|12918.1|12916.1|12914.9|12912.9|6
1651489630000|2022-05-02 11:07:10|12915.3|12913.3|12914.9|12912.9|12915.3|12913.3|12913.4|12911.4|5
1651489640000|2022-05-02 11:07:20|12915.1|12913.1|12914.3|12912.3|12915.4|12913.4|12913.4|12911.4|6
1651489650000|2022-05-02 11:07:30|12913.9|12911.9|12912.9|12910.9|12913.9|12911.9|12912.7|12910.7|8
1651489660000|2022-05-02 11:07:40|12913.2|12911.2|12913.9|12911.9|12914.2|12912.2|12912.9|12910.9|8
1651489670000|2022-05-02 11:07:50|12913.7|12911.7|12916.4|12914.4|12916.4|12914.4|12913.7|12911.7|11
1651489680000|2022-05-02 11:08:00|12916.3|12914.3|12916.4|12914.4|12916.4|12914.4|12915.9|12913.9|6
1651489690000|2022-05-02 11:08:10|12916.3|12914.3|12914.2|12912.2|12916.7|12914.7|12914.2|12912.2|11
1651489700000|2022-05-02 11:08:20|12914.3|12912.3|12913.6|12911.6|12916.1|12914.1|12913.6|12911.6|10
1651489710000|2022-05-02 11:08:30|12913.7|12911.7|12912.8|12910.8|12913.9|12911.9|12912.8|12910.8|17
1651489720000|2022-05-02 11:08:40|12912.7|12910.7|12912.1|12910.1|12912.7|12910.7|12912.1|12910.1|7
1651489730000|2022-05-02 11:08:50|12912.2|12910.2|12912.9|12910.9|12913.3|12911.3|12911.7|12909.7|4
1651489740000|2022-05-02 11:09:00|12913.1|12911.1|12913.6|12911.6|12913.7|12911.7|12912.1|12910.1|9
1651489750000|2022-05-02 11:09:10|12913.4|12911.4|12912.6|12910.6|12913.8|12911.8|12912.4|12910.4|5
1651489760000|2022-05-02 11:09:20|12912.7|12910.7|12912.6|12910.6|12913.4|12911.4|12912.3|12910.3|9
1651489770000|2022-05-02 11:09:30|12912.7|12910.7|12904.4|12902.4|12912.7|12910.7|12904.3|12902.3|42
1651489780000|2022-05-02 11:09:40|12904.3|12902.3|12902.9|12900.9|12905.3|12903.3|12902.9|12900.9|32
1651489790000|2022-05-02 11:09:50|12902.7|12900.7|12900.4|12898.4|12902.7|12900.7|12899.4|12897.4|87
1651489800000|2022-05-02 11:10:00|12900.6|12898.6|12898.9|12896.9|12900.9|12898.9|12895.6|12893.6|155
1651489810000|2022-05-02 11:10:10|12898.7|12896.7|12899.9|12897.9|12900.4|12898.4|12896.7|12894.7|55
1651489820000|2022-05-02 11:10:20|12900.6|12898.6|12901.9|12899.9|12902.2|12900.2|12898.9|12896.9|24
1651489830000|2022-05-02 11:10:30|12901.8|12899.8|12903.2|12901.2|12904.6|12902.6|12901.7|12899.7|19
1651489840000|2022-05-02 11:10:40|12903.4|12901.4|12904.2|12902.2|12904.3|12902.3|12903.2|12901.2|6
1651489850000|2022-05-02 11:10:50|12903.9|12901.9|12903.7|12901.7|12904.6|12902.6|12902.4|12900.4|10
1651489860000|2022-05-02 11:11:00|12903.3|12901.3|12903.2|12901.2|12903.3|12901.3|12902.7|12900.7|2
1651489870000|2022-05-02 11:11:10|12903.4|12901.4|12903.8|12901.8|12905.3|12903.3|12902.7|12900.7|29
1651489880000|2022-05-02 11:11:20|12903.9|12901.9|12900.7|12898.7|12903.9|12901.9|12900.3|12898.3|11
1651489890000|2022-05-02 11:11:30|12900.8|12898.8|12899.2|12897.2|12901.1|12899.1|12898.6|12896.6|23
1651489900000|2022-05-02 11:11:40|12899.7|12897.7|12899.3|12897.3|12900.4|12898.4|12899.3|12897.3|11
1651489910000|2022-05-02 11:11:50|12898.7|12896.7|12898.4|12896.4|12900.2|12898.2|12898.3|12896.3|29
1651489920000|2022-05-02 11:12:00|12897.4|12895.4|12897.7|12895.7|12899.3|12897.3|12897.4|12895.4|47
1651489930000|2022-05-02 11:12:10|12897.8|12895.8|12898.2|12896.2|12899.6|12897.6|12897.1|12895.1|25
1651489940000|2022-05-02 11:12:20|12898.3|12896.3|12896.6|12894.6|12898.3|12896.3|12896.6|12894.6|15
1651489950000|2022-05-02 11:12:30|12897.1|12895.1|12898.1|12896.1|12898.4|12896.4|12897.1|12895.1|28
1651489960000|2022-05-02 11:12:40|12897.9|12895.9|12896.9|12894.9|12897.9|12895.9|12896.6|12894.6|11
1651489970000|2022-05-02 11:12:50|12896.8|12894.8|12894.2|12892.2|12896.8|12894.8|12893.3|12891.3|51
1651489980000|2022-05-02 11:13:00|12894.1|12892.1|12895.2|12893.2|12895.2|12893.2|12892.9|12890.9|40
1651489990000|2022-05-02 11:13:10|12894.7|12892.7|12891.9|12889.9|12894.8|12892.8|12889.9|12887.9|49
1651490000000|2022-05-02 11:13:20|12891.8|12889.8|12890.9|12888.9|12892.7|12890.7|12890.9|12888.9|10
1651490010000|2022-05-02 11:13:30|12891.1|12889.1|12889.9|12887.9|12891.1|12889.1|12888.8|12886.8|60
1651490020000|2022-05-02 11:13:40|12890.1|12888.1|12891.3|12889.3|12891.3|12889.3|12889.4|12887.4|50
1651490030000|2022-05-02 11:13:50|12890.7|12888.7|12890.3|12888.3|12890.7|12888.7|12889.6|12887.6|13
1651490040000|2022-05-02 11:14:00|12890.6|12888.6|12893.2|12891.2|12893.4|12891.4|12890.2|12888.2|48
1651490050000|2022-05-02 11:14:10|12893.1|12891.1|12890.6|12888.6|12893.2|12891.2|12890.6|12888.6|5
1651490060000|2022-05-02 11:14:20|12890.3|12888.3|12889.4|12887.4|12890.3|12888.3|12889.3|12887.3|18
1651490070000|2022-05-02 11:14:30|12889.6|12887.6|12889.2|12887.2|12890.6|12888.6|12888.2|12886.2|55
1651490080000|2022-05-02 11:14:40|12889.3|12887.3|12889.9|12887.9|12890.3|12888.3|12888.9|12886.9|26
1651490090000|2022-05-02 11:14:50|12889.8|12887.8|12889.6|12887.6|12890.2|12888.2|12889.2|12887.2|5
1651490100000|2022-05-02 11:15:00|12889.4|12887.4|12890.1|12888.1|12890.2|12888.2|12889.1|12887.1|27
1651490110000|2022-05-02 11:15:10|12889.4|12887.4|12888.9|12886.9|12890.2|12888.2|12888.8|12886.8|9
1651490120000|2022-05-02 11:15:20|12889.1|12887.1|12884.4|12882.4|12889.2|12887.2|12884.2|12882.2|53
1651490130000|2022-05-02 11:15:30|12884.6|12882.6|12883.7|12881.7|12884.9|12882.9|12883.3|12881.3|20
1651490140000|2022-05-02 11:15:40|12883.8|12881.8|12885.7|12883.7|12885.8|12883.8|12883.7|12881.7|20
1651490150000|2022-05-02 11:15:50|12885.6|12883.6|12882.4|12880.4|12885.7|12883.7|12882.3|12880.3|67
1651490160000|2022-05-02 11:16:00|12882.3|12880.3|12883.3|12881.3|12884.3|12882.3|12882.3|12880.3|15
1651490170000|2022-05-02 11:16:10|12882.9|12880.9|12881.2|12879.2|12883.2|12881.2|12880.9|12878.9|42
1651490180000|2022-05-02 11:16:20|12881.3|12879.3|12880.6|12878.6|12881.3|12879.3|12879.4|12877.4|32
1651490190000|2022-05-02 11:16:30|12880.4|12878.4|12879.7|12877.7|12880.7|12878.7|12879.6|12877.6|34
1651490200000|2022-05-02 11:16:40|12879.6|12877.6|12879.8|12877.8|12880.1|12878.1|12877.7|12875.7|60
1651490210000|2022-05-02 11:16:50|12879.9|12877.9|12879.2|12877.2|12880.6|12878.6|12877.8|12875.8|47
1651490220000|2022-05-02 11:17:00|12879.1|12877.1|12879.7|12877.7|12879.9|12877.9|12877.7|12875.7|14
1651490230000|2022-05-02 11:17:10|12879.8|12877.8|12881.3|12879.3|12881.7|12879.7|12879.8|12877.8|40
1651490240000|2022-05-02 11:17:20|12881.2|12879.2|12879.3|12877.3|12881.3|12879.3|12879.3|12877.3|25
1651490250000|2022-05-02 11:17:30|12879.4|12877.4|12878.9|12876.9|12880.3|12878.3|12878.1|12876.1|13
1651490260000|2022-05-02 11:17:40|12879.1|12877.1|12877.2|12875.2|12879.2|12877.2|12876.4|12874.4|51
1651490270000|2022-05-02 11:17:50|12877.3|12875.3|12876.6|12874.6|12877.3|12875.3|12876.6|12874.6|13
1651490280000|2022-05-02 11:18:00|12876.7|12874.7|12878.8|12876.8|12878.8|12876.8|12875.6|12873.6|25
1651490290000|2022-05-02 11:18:10|12878.7|12876.7|12877.3|12875.3|12878.7|12876.7|12876.4|12874.4|25
1651490300000|2022-05-02 11:18:20|12877.1|12875.1|12877.6|12875.6|12878.3|12876.3|12875.6|12873.6|118
1651490310000|2022-05-02 11:18:30|12877.4|12875.4|12878.1|12876.1|12878.4|12876.4|12876.4|12874.4|16
1651490320000|2022-05-02 11:18:40|12878.4|12876.4|12879.9|12877.9|12880.2|12878.2|12878.4|12876.4|47
1651490330000|2022-05-02 11:18:50|12880.1|12878.1|12880.1|12878.1|12881.2|12879.2|12879.1|12877.1|35
1651490340000|2022-05-02 11:19:00|12879.9|12877.9|12879.8|12877.8|12879.9|12877.9|12879.1|12877.1|14
1651490350000|2022-05-02 11:19:10|12879.9|12877.9|12879.9|12877.9|12880.7|12878.7|12879.2|12877.2|24
1651490360000|2022-05-02 11:19:20|12879.3|12877.3|12878.6|12876.6|12879.4|12877.4|12878.2|12876.2|17
1651490370000|2022-05-02 11:19:30|12878.7|12876.7|12878.9|12876.9|12879.1|12877.1|12878.3|12876.3|2
1651490380000|2022-05-02 11:19:40|12879.1|12877.1|12878.6|12876.6|12879.2|12877.2|12877.8|12875.8|10
1651490390000|2022-05-02 11:19:50|12878.4|12876.4|12878.1|12876.1|12878.4|12876.4|12877.8|12875.8|5
1651490400000|2022-05-02 11:20:00|12878.2|12876.2|12876.7|12874.7|12878.4|12876.4|12875.9|12873.9|30
1651490410000|2022-05-02 11:20:10|12876.9|12874.9|12877.4|12875.4|12877.6|12875.6|12876.4|12874.4|19
1651490420000|2022-05-02 11:20:20|12877.7|12875.7|12872.7|12870.7|12877.7|12875.7|12872.2|12870.2|81
1651490430000|2022-05-02 11:20:30|12872.9|12870.9|12869.6|12867.6|12874.2|12872.2|12868.7|12866.7|102
1651490440000|2022-05-02 11:20:40|12869.7|12867.7|12870.8|12868.8|12870.9|12868.9|12868.8|12866.8|29
1651490450000|2022-05-02 11:20:50|12870.7|12868.7|12871.7|12869.7|12872.9|12870.9|12870.7|12868.7|22
1651490460000|2022-05-02 11:21:00|12871.8|12869.8|12870.3|12868.3|12872.2|12870.2|12869.7|12867.7|36
1651490470000|2022-05-02 11:21:10|12869.8|12867.8|12871.4|12869.4|12872.7|12870.7|12869.8|12867.8|39
1651490480000|2022-05-02 11:21:20|12871.3|12869.3|12872.1|12870.1|12872.1|12870.1|12870.9|12868.9|9
1651490490000|2022-05-02 11:21:30|12872.2|12870.2|12872.9|12870.9|12873.2|12871.2|12872.1|12870.1|22
1651490500000|2022-05-02 11:21:40|12873.2|12871.2|12873.4|12871.4|12873.9|12871.9|12871.9|12869.9|49
1651490510000|2022-05-02 11:21:50|12873.6|12871.6|12873.8|12871.8|12874.3|12872.3|12873.4|12871.4|24
1651490520000|2022-05-02 11:22:00|12873.9|12871.9|12876.9|12874.9|12877.3|12875.3|12873.9|12871.9|38
1651490530000|2022-05-02 11:22:10|12877.1|12875.1|12877.8|12875.8|12878.4|12876.4|12877.1|12875.1|17
1651490540000|2022-05-02 11:22:20|12876.9|12874.9|12879.3|12877.3|12880.4|12878.4|12876.7|12874.7|47
1651490550000|2022-05-02 11:22:30|12879.1|12877.1|12879.9|12877.9|12880.8|12878.8|12878.7|12876.7|49
1651490560000|2022-05-02 11:22:40|12880.2|12878.2|12879.3|12877.3|12880.6|12878.6|12878.9|12876.9|28
1651490570000|2022-05-02 11:22:50|12880.9|12878.9|12881.8|12879.8|12882.4|12880.4|12880.3|12878.3|137
1651490580000|2022-05-02 11:23:00|12881.9|12879.9|12882.9|12880.9|12882.9|12880.9|12880.4|12878.4|23
1651490590000|2022-05-02 11:23:10|12882.8|12880.8|12881.7|12879.7|12883.4|12881.4|12881.7|12879.7|41
1651490600000|2022-05-02 11:23:20|12881.6|12879.6|12883.9|12881.9|12885.1|12883.1|12881.6|12879.6|58
1651490610000|2022-05-02 11:23:30|12884.1|12882.1|12884.3|12882.3|12885.2|12883.2|12883.9|12881.9|16
1651490620000|2022-05-02 11:23:40|12884.4|12882.4|12885.1|12883.1|12885.9|12883.9|12884.4|12882.4|12
1651490630000|2022-05-02 11:23:50|12885.2|12883.2|12880.2|12878.2|12885.2|12883.2|12880.2|12878.2|35
1651490640000|2022-05-02 11:24:00|12879.7|12877.7|12881.1|12879.1|12881.6|12879.6|12878.9|12876.9|22
1651490650000|2022-05-02 11:24:10|12880.7|12878.7|12880.9|12878.9|12882.1|12880.1|12880.3|12878.3|7
1651490660000|2022-05-02 11:24:20|12881.1|12879.1|12880.3|12878.3|12881.1|12879.1|12880.2|12878.2|4
1651490670000|2022-05-02 11:24:30|12881.1|12879.1|12880.3|12878.3|12881.2|12879.2|12879.6|12877.6|18
1651490680000|2022-05-02 11:24:40|12880.2|12878.2|12881.1|12879.1|12881.1|12879.1|12879.3|12877.3|18
1651490690000|2022-05-02 11:24:50|12881.2|12879.2|12881.1|12879.1|12881.3|12879.3|12880.6|12878.6|8
1651490700000|2022-05-02 11:25:00|12880.9|12878.9|12883.3|12881.3|12884.1|12882.1|12880.8|12878.8|21
1651490710000|2022-05-02 11:25:10|12883.6|12881.6|12882.4|12880.4|12883.6|12881.6|12881.9|12879.9|10
1651490720000|2022-05-02 11:25:20|12882.3|12880.3|12882.8|12880.8|12882.9|12880.9|12882.3|12880.3|5
1651490730000|2022-05-02 11:25:30|12882.9|12880.9|12886.9|12884.9|12886.9|12884.9|12882.7|12880.7|43
1651490740000|2022-05-02 11:25:40|12887.1|12885.1|12884.6|12882.6|12887.2|12885.2|12884.6|12882.6|17
1651490750000|2022-05-02 11:25:50|12884.7|12882.7|12886.9|12884.9|12887.4|12885.4|12884.6|12882.6|19
1651490760000|2022-05-02 11:26:00|12887.4|12885.4|12884.9|12882.9|12887.7|12885.7|12884.8|12882.8|13
1651490770000|2022-05-02 11:26:10|12885.1|12883.1|12884.9|12882.9|12885.2|12883.2|12883.7|12881.7|18
1651490780000|2022-05-02 11:26:20|12885.1|12883.1|12885.9|12883.9|12886.7|12884.7|12884.7|12882.7|16
1651490790000|2022-05-02 11:26:30|12886.1|12884.1|12885.8|12883.8|12886.1|12884.1|12884.4|12882.4|8
1651490800000|2022-05-02 11:26:40|12886.3|12884.3|12886.4|12884.4|12886.7|12884.7|12886.3|12884.3|7
1651490810000|2022-05-02 11:26:50|12886.6|12884.6|12886.8|12884.8|12887.6|12885.6|12886.3|12884.3|20
1651490820000|2022-05-02 11:27:00|12886.9|12884.9|12888.2|12886.2|12888.6|12886.6|12886.8|12884.8|13
1651490830000|2022-05-02 11:27:10|12888.1|12886.1|12888.7|12886.7|12889.1|12887.1|12888.1|12886.1|6
1651490840000|2022-05-02 11:27:20|12888.8|12886.8|12887.9|12885.9|12889.2|12887.2|12887.7|12885.7|11
1651490850000|2022-05-02 11:27:30|12887.8|12885.8|12887.7|12885.7|12888.8|12886.8|12887.7|12885.7|9
1651490860000|2022-05-02 11:27:40|12887.6|12885.6|12885.6|12883.6|12887.7|12885.7|12885.4|12883.4|12
1651490870000|2022-05-02 11:27:50|12885.7|12883.7|12882.6|12880.6|12885.7|12883.7|12882.6|12880.6|20
1651490880000|2022-05-02 11:28:00|12882.9|12880.9|12882.4|12880.4|12883.4|12881.4|12882.3|12880.3|17
1651490890000|2022-05-02 11:28:10|12882.3|12880.3|12884.2|12882.2|12884.2|12882.2|12882.3|12880.3|11
1651490900000|2022-05-02 11:28:20|12884.1|12882.1|12883.9|12881.9|12884.7|12882.7|12883.4|12881.4|18
1651490910000|2022-05-02 11:28:30|12883.8|12881.8|12883.4|12881.4|12883.9|12881.9|12882.9|12880.9|9
1651490920000|2022-05-02 11:28:40|12883.6|12881.6|12881.8|12879.8|12883.7|12881.7|12881.6|12879.6|13
1651490930000|2022-05-02 11:28:50|12881.7|12879.7|12882.8|12880.8|12883.1|12881.1|12881.3|12879.3|20
1651490940000|2022-05-02 11:29:00|12882.7|12880.7|12883.3|12881.3|12883.9|12881.9|12882.3|12880.3|19
1651490950000|2022-05-02 11:29:10|12883.2|12881.2|12880.8|12878.8|12883.2|12881.2|12880.4|12878.4|16
1651490960000|2022-05-02 11:29:20|12880.7|12878.7|12879.8|12877.8|12880.9|12878.9|12879.4|12877.4|13
1651490970000|2022-05-02 11:29:30|12879.7|12877.7|12878.9|12876.9|12879.7|12877.7|12878.4|12876.4|8
1651490980000|2022-05-02 11:29:40|12878.8|12876.8|12876.1|12874.1|12878.9|12876.9|12874.3|12872.3|53
1651490990000|2022-05-02 11:29:50|12875.7|12873.7|12872.9|12870.9|12875.7|12873.7|12872.3|12870.3|58
1651491000000|2022-05-02 11:30:00|12872.7|12870.7|12867.7|12865.7|12872.7|12870.7|12866.4|12864.4|139
1651491010000|2022-05-02 11:30:10|12867.3|12865.3|12861.4|12859.4|12867.9|12865.9|12861.3|12859.3|82
1651491020000|2022-05-02 11:30:20|12861.3|12859.3|12862.9|12860.9|12863.1|12861.1|12860.7|12858.7|45
1651491030000|2022-05-02 11:30:30|12862.8|12860.8|12862.2|12860.2|12863.4|12861.4|12860.3|12858.3|76
1651491040000|2022-05-02 11:30:40|12862.1|12860.1|12860.1|12858.1|12862.8|12860.8|12860.1|12858.1|46
1651491050000|2022-05-02 11:30:50|12860.2|12858.2|12855.2|12853.2|12861.1|12859.1|12855.2|12853.2|172
1651491060000|2022-05-02 11:31:00|12855.4|12853.4|12853.8|12851.8|12857.7|12855.7|12853.6|12851.6|75
1651491070000|2022-05-02 11:31:10|12854.2|12852.2|12859.4|12857.4|12860.4|12858.4|12853.8|12851.8|66
1651491080000|2022-05-02 11:31:20|12859.2|12857.2|12857.1|12855.1|12860.8|12858.8|12856.7|12854.7|51
1651491090000|2022-05-02 11:31:30|12857.2|12855.2|12858.1|12856.1|12858.1|12856.1|12856.2|12854.2|29
1651491100000|2022-05-02 11:31:40|12857.9|12855.9|12860.9|12858.9|12860.9|12858.9|12857.9|12855.9|18
1651491110000|2022-05-02 11:31:50|12860.3|12858.3|12860.6|12858.6|12861.1|12859.1|12859.4|12857.4|27
1651491120000|2022-05-02 11:32:00|12860.8|12858.8|12858.6|12856.6|12861.6|12859.6|12858.6|12856.6|24
1651491130000|2022-05-02 11:32:10|12858.4|12856.4|12855.7|12853.7|12859.2|12857.2|12855.6|12853.6|23
1651491140000|2022-05-02 11:32:20|12855.4|12853.4|12856.7|12854.7|12857.3|12855.3|12854.1|12852.1|30
1651491150000|2022-05-02 11:32:30|12856.8|12854.8|12855.9|12853.9|12856.9|12854.9|12855.7|12853.7|9
1651491160000|2022-05-02 11:32:40|12855.7|12853.7|12856.6|12854.6|12856.8|12854.8|12855.3|12853.3|28
1651491170000|2022-05-02 11:32:50|12857.4|12855.4|12856.9|12854.9|12858.9|12856.9|12856.9|12854.9|22
1651491180000|2022-05-02 11:33:00|12857.1|12855.1|12858.4|12856.4|12858.4|12856.4|12855.9|12853.9|15
1651491190000|2022-05-02 11:33:10|12858.3|12856.3|12858.4|12856.4|12859.1|12857.1|12857.1|12855.1|24
1651491200000|2022-05-02 11:33:20|12858.2|12856.2|12858.2|12856.2|12858.6|12856.6|12856.3|12854.3|24
1651491210000|2022-05-02 11:33:30|12858.3|12856.3|12857.8|12855.8|12858.9|12856.9|12857.4|12855.4|20
1651491220000|2022-05-02 11:33:40|12857.6|12855.6|12854.9|12852.9|12858.1|12856.1|12854.9|12852.9|31
1651491230000|2022-05-02 11:33:50|12855.1|12853.1|12854.6|12852.6|12855.8|12853.8|12854.3|12852.3|15
1651491240000|2022-05-02 11:34:00|12854.7|12852.7|12853.9|12851.9|12855.8|12853.8|12852.6|12850.6|68
1651491250000|2022-05-02 11:34:10|12854.1|12852.1|12850.6|12848.6|12854.1|12852.1|12850.3|12848.3|91
1651491260000|2022-05-02 11:34:20|12850.3|12848.3|12849.1|12847.1|12850.8|12848.8|12848.1|12846.1|81
1651491270000|2022-05-02 11:34:30|12849.7|12847.7|12848.2|12846.2|12849.8|12847.8|12847.8|12845.8|47
1651491280000|2022-05-02 11:34:40|12847.9|12845.9|12847.7|12845.7|12848.6|12846.6|12847.2|12845.2|52
1651491290000|2022-05-02 11:34:50|12847.6|12845.6|12845.6|12843.6|12847.7|12845.7|12845.6|12843.6|29
1651491300000|2022-05-02 11:35:00|12845.7|12843.7|12851.2|12849.2|12851.6|12849.6|12845.7|12843.7|90
1651491310000|2022-05-02 11:35:10|12851.3|12849.3|12848.1|12846.1|12851.7|12849.7|12847.4|12845.4|48
1651491320000|2022-05-02 11:35:20|12847.9|12845.9|12849.2|12847.2|12849.6|12847.6|12847.7|12845.7|13
1651491330000|2022-05-02 11:35:30|12849.3|12847.3|12851.8|12849.8|12852.4|12850.4|12849.3|12847.3|31
1651491340000|2022-05-02 11:35:40|12851.9|12849.9|12850.7|12848.7|12853.2|12851.2|12850.3|12848.3|48
1651491350000|2022-05-02 11:35:50|12850.6|12848.6|12848.7|12846.7|12850.7|12848.7|12848.7|12846.7|30
1651491360000|2022-05-02 11:36:00|12848.8|12846.8|12850.2|12848.2|12850.2|12848.2|12848.7|12846.7|29
1651491370000|2022-05-02 11:36:10|12850.3|12848.3|12850.7|12848.7|12851.6|12849.6|12849.8|12847.8|13
1651491380000|2022-05-02 11:36:20|12850.6|12848.6|12849.1|12847.1|12851.2|12849.2|12849.1|12847.1|67
1651491390000|2022-05-02 11:36:30|12848.8|12846.8|12851.2|12849.2|12851.8|12849.8|12848.7|12846.7|54
1651491400000|2022-05-02 11:36:40|12851.1|12849.1|12849.7|12847.7|12851.2|12849.2|12849.7|12847.7|16
1651491410000|2022-05-02 11:36:50|12849.8|12847.8|12848.9|12846.9|12850.2|12848.2|12848.6|12846.6|25
1651491420000|2022-05-02 11:37:00|12848.8|12846.8|12848.7|12846.7|12849.6|12847.6|12848.4|12846.4|22
1651491430000|2022-05-02 11:37:10|12848.4|12846.4|12846.6|12844.6|12848.7|12846.7|12843.9|12841.9|114
1651491440000|2022-05-02 11:37:20|12846.4|12844.4|12844.4|12842.4|12847.9|12845.9|12844.4|12842.4|35
1651491450000|2022-05-02 11:37:30|12844.2|12842.2|12843.3|12841.3|12844.2|12842.2|12842.9|12840.9|50
1651491460000|2022-05-02 11:37:40|12843.2|12841.2|12841.8|12839.8|12843.2|12841.2|12841.3|12839.3|92
1651491470000|2022-05-02 11:37:50|12841.9|12839.9|12838.8|12836.8|12841.9|12839.9|12838.8|12836.8|57
1651491480000|2022-05-02 11:38:00|12838.9|12836.9|12836.1|12834.1|12839.9|12837.9|12835.6|12833.6|137
1651491490000|2022-05-02 11:38:10|12836.2|12834.2|12840.8|12838.8|12841.2|12839.2|12834.3|12832.3|125
1651491500000|2022-05-02 11:38:20|12840.9|12838.9|12840.8|12838.8|12841.2|12839.2|12839.3|12837.3|28
1651491510000|2022-05-02 11:38:30|12840.7|12838.7|12837.6|12835.6|12841.2|12839.2|12837.6|12835.6|56
1651491520000|2022-05-02 11:38:40|12837.4|12835.4|12837.7|12835.7|12838.2|12836.2|12836.6|12834.6|37
1651491530000|2022-05-02 11:38:50|12838.2|12836.2|12840.8|12838.8|12840.8|12838.8|12838.2|12836.2|34
1651491540000|2022-05-02 11:39:00|12840.9|12838.9|12841.8|12839.8|12842.1|12840.1|12838.9|12836.9|62
1651491550000|2022-05-02 11:39:10|12841.9|12839.9|12840.7|12838.7|12842.6|12840.6|12840.4|12838.4|31
1651491560000|2022-05-02 11:39:20|12840.6|12838.6|12840.4|12838.4|12841.4|12839.4|12839.2|12837.2|31
1651491570000|2022-05-02 11:39:30|12840.6|12838.6|12841.1|12839.1|12841.6|12839.6|12840.6|12838.6|23
1651491580000|2022-05-02 11:39:40|12841.2|12839.2|12841.6|12839.6|12841.7|12839.7|12840.8|12838.8|22
1651491590000|2022-05-02 11:39:50|12841.4|12839.4|12842.4|12840.4|12842.4|12840.4|12840.8|12838.8|21
1651491600000|2022-05-02 11:40:00|12842.6|12840.6|12840.4|12838.4|12843.7|12841.7|12838.4|12836.4|78
1651491610000|2022-05-02 11:40:10|12840.6|12838.6|12841.4|12839.4|12845.3|12843.3|12840.4|12838.4|112
1651491620000|2022-05-02 11:40:20|12841.2|12839.2|12842.9|12840.9|12843.8|12841.8|12839.3|12837.3|63
1651491630000|2022-05-02 11:40:30|12843.1|12841.1|12842.2|12840.2|12845.3|12843.3|12841.7|12839.7|49
1651491640000|2022-05-02 11:40:40|12842.3|12840.3|12839.1|12837.1|12842.4|12840.4|12838.7|12836.7|54
1651491650000|2022-05-02 11:40:50|12838.8|12836.8|12839.4|12837.4|12840.3|12838.3|12838.8|12836.8|73
1651491660000|2022-05-02 11:41:00|12840.1|12838.1|12839.3|12837.3|12840.2|12838.2|12837.4|12835.4|35
1651491670000|2022-05-02 11:41:10|12839.4|12837.4|12841.2|12839.2|12841.7|12839.7|12836.9|12834.9|91
1651491680000|2022-05-02 11:41:20|12840.9|12838.9|12840.7|12838.7|12841.4|12839.4|12840.4|12838.4|38
1651491690000|2022-05-02 11:41:30|12840.8|12838.8|12837.4|12835.4|12841.2|12839.2|12837.4|12835.4|28
1651491700000|2022-05-02 11:41:40|12837.2|12835.2|12839.4|12837.4|12839.4|12837.4|12836.7|12834.7|18
1651491710000|2022-05-02 11:41:50|12839.7|12837.7|12838.7|12836.7|12839.7|12837.7|12838.7|12836.7|13
1651491720000|2022-05-02 11:42:00|12838.6|12836.6|12838.4|12836.4|12839.8|12837.8|12838.4|12836.4|11
1651491730000|2022-05-02 11:42:10|12838.6|12836.6|12839.4|12837.4|12839.8|12837.8|12838.2|12836.2|7
1651491740000|2022-05-02 11:42:20|12839.3|12837.3|12839.4|12837.4|12839.4|12837.4|12838.1|12836.1|10
1651491750000|2022-05-02 11:42:30|12839.6|12837.6|12841.9|12839.9|12842.7|12840.7|12839.4|12837.4|40
1651491760000|2022-05-02 11:42:40|12841.8|12839.8|12841.9|12839.9|12842.7|12840.7|12840.7|12838.7|24
1651491770000|2022-05-02 11:42:50|12842.1|12840.1|12841.9|12839.9|12842.4|12840.4|12840.9|12838.9|12
1651491780000|2022-05-02 11:43:00|12842.1|12840.1|12844.4|12842.4|12844.6|12842.6|12841.8|12839.8|44
1651491790000|2022-05-02 11:43:10|12844.3|12842.3|12844.2|12842.2|12845.8|12843.8|12843.9|12841.9|61
1651491800000|2022-05-02 11:43:20|12844.1|12842.1|12842.4|12840.4|12845.3|12843.3|12841.4|12839.4|47
1651491810000|2022-05-02 11:43:30|12842.6|12840.6|12842.3|12840.3|12842.9|12840.9|12841.9|12839.9|38
1651491820000|2022-05-02 11:43:40|12842.4|12840.4|12842.3|12840.3|12843.3|12841.3|12842.2|12840.2|19
1651491830000|2022-05-02 11:43:50|12842.2|12840.2|12842.3|12840.3|12842.3|12840.3|12841.6|12839.6|8
1651491840000|2022-05-02 11:44:00|12841.6|12839.6|12838.7|12836.7|12841.6|12839.6|12838.6|12836.6|26
1651491850000|2022-05-02 11:44:10|12838.8|12836.8|12838.4|12836.4|12838.9|12836.9|12836.9|12834.9|24
1651491860000|2022-05-02 11:44:20|12838.3|12836.3|12837.4|12835.4|12838.8|12836.8|12837.4|12835.4|5
1651491870000|2022-05-02 11:44:30|12837.6|12835.6|12835.8|12833.8|12837.7|12835.7|12835.8|12833.8|18
1651491880000|2022-05-02 11:44:40|12835.9|12833.9|12838.3|12836.3|12838.6|12836.6|12835.9|12833.9|15
1651491890000|2022-05-02 11:44:50|12838.2|12836.2|12838.7|12836.7|12839.9|12837.9|12838.2|12836.2|36
1651491900000|2022-05-02 11:45:00|12838.6|12836.6|12840.4|12838.4|12841.1|12839.1|12838.6|12836.6|31
1651491910000|2022-05-02 11:45:10|12838.9|12836.9|12841.8|12839.8|12841.9|12839.9|12838.8|12836.8|23
1651491920000|2022-05-02 11:45:20|12841.7|12839.7|12841.2|12839.2|12843.1|12841.1|12841.1|12839.1|24
1651491930000|2022-05-02 11:45:30|12840.9|12838.9|12841.4|12839.4|12841.9|12839.9|12840.2|12838.2|11
1651491940000|2022-05-02 11:45:40|12841.6|12839.6|12843.1|12841.1|12843.2|12841.2|12841.3|12839.3|7
1651491950000|2022-05-02 11:45:50|12843.2|12841.2|12842.4|12840.4|12843.3|12841.3|12842.3|12840.3|13
1651491960000|2022-05-02 11:46:00|12842.6|12840.6|12839.6|12837.6|12843.3|12841.3|12839.3|12837.3|61
1651491970000|2022-05-02 11:46:10|12839.4|12837.4|12840.1|12838.1|12841.1|12839.1|12839.4|12837.4|28
1651491980000|2022-05-02 11:46:20|12839.9|12837.9|12837.3|12835.3|12840.3|12838.3|12837.2|12835.2|47
1651491990000|2022-05-02 11:46:30|12836.8|12834.8|12837.2|12835.2|12837.7|12835.7|12835.8|12833.8|32
1651492000000|2022-05-02 11:46:40|12837.1|12835.1|12832.4|12830.4|12837.2|12835.2|12832.3|12830.3|103
1651492010000|2022-05-02 11:46:50|12832.7|12830.7|12832.7|12830.7|12833.6|12831.6|12831.9|12829.9|59
1651492020000|2022-05-02 11:47:00|12832.8|12830.8|12827.6|12825.6|12832.8|12830.8|12827.4|12825.4|235
1651492030000|2022-05-02 11:47:10|12827.7|12825.7|12830.7|12828.7|12831.4|12829.4|12827.7|12825.7|46
1651492040000|2022-05-02 11:47:20|12830.6|12828.6|12828.2|12826.2|12831.3|12829.3|12828.2|12826.2|84
1651492050000|2022-05-02 11:47:30|12827.9|12825.9|12826.9|12824.9|12828.4|12826.4|12826.2|12824.2|45
1651492060000|2022-05-02 11:47:40|12827.1|12825.1|12827.8|12825.8|12827.9|12825.9|12825.8|12823.8|30
1651492070000|2022-05-02 11:47:50|12827.7|12825.7|12826.9|12824.9|12829.1|12827.1|12826.8|12824.8|26
1651492080000|2022-05-02 11:48:00|12827.2|12825.2|12827.7|12825.7|12827.8|12825.8|12825.7|12823.7|31
1651492090000|2022-05-02 11:48:10|12827.8|12825.8|12825.8|12823.8|12828.7|12826.7|12825.8|12823.8|29
1651492100000|2022-05-02 11:48:20|12826.2|12824.2|12825.4|12823.4|12828.1|12826.1|12824.6|12822.6|129
1651492110000|2022-05-02 11:48:30|12825.6|12823.6|12825.2|12823.2|12825.7|12823.7|12824.9|12822.9|7
1651492120000|2022-05-02 11:48:40|12825.3|12823.3|12827.6|12825.6|12827.6|12825.6|12825.3|12823.3|48
1651492130000|2022-05-02 11:48:50|12827.2|12825.2|12825.6|12823.6|12828.1|12826.1|12825.4|12823.4|37
1651492140000|2022-05-02 11:49:00|12825.7|12823.7|12825.7|12823.7|12827.2|12825.2|12825.3|12823.3|33
1651492150000|2022-05-02 11:49:10|12825.8|12823.8|12826.3|12824.3|12826.3|12824.3|12825.6|12823.6|11
1651492160000|2022-05-02 11:49:20|12826.4|12824.4|12825.3|12823.3|12826.6|12824.6|12825.3|12823.3|16
1651492170000|2022-05-02 11:49:30|12825.4|12823.4|12825.1|12823.1|12825.8|12823.8|12824.8|12822.8|15
1651492180000|2022-05-02 11:49:40|12824.9|12822.9|12826.1|12824.1|12826.1|12824.1|12824.7|12822.7|29
1651492190000|2022-05-02 11:49:50|12825.9|12823.9|12826.3|12824.3|12826.6|12824.6|12825.2|12823.2|14
1651492200000|2022-05-02 11:50:00|12826.4|12824.4|12828.9|12826.9|12829.7|12827.7|12826.4|12824.4|39
1651492210000|2022-05-02 11:50:10|12828.7|12826.7|12833.3|12831.3|12833.3|12831.3|12828.6|12826.6|38
1651492220000|2022-05-02 11:50:20|12833.4|12831.4|12833.6|12831.6|12834.2|12832.2|12832.1|12830.1|42
1651492230000|2022-05-02 11:50:30|12833.7|12831.7|12833.9|12831.9|12834.8|12832.8|12833.4|12831.4|23
1651492240000|2022-05-02 11:50:40|12834.1|12832.1|12835.4|12833.4|12835.6|12833.6|12833.7|12831.7|29
1651492250000|2022-05-02 11:50:50|12835.6|12833.6|12835.4|12833.4|12836.6|12834.6|12835.2|12833.2|47
1651492260000|2022-05-02 11:51:00|12835.3|12833.3|12834.1|12832.1|12836.2|12834.2|12833.9|12831.9|32
1651492270000|2022-05-02 11:51:10|12833.8|12831.8|12831.4|12829.4|12834.1|12832.1|12831.1|12829.1|49
1651492280000|2022-05-02 11:51:20|12831.3|12829.3|12833.6|12831.6|12834.3|12832.3|12829.2|12827.2|46
1651492290000|2022-05-02 11:51:30|12832.8|12830.8|12827.8|12825.8|12832.8|12830.8|12827.8|12825.8|26
1651492300000|2022-05-02 11:51:40|12827.9|12825.9|12825.3|12823.3|12828.9|12826.9|12824.3|12822.3|64
1651492310000|2022-05-02 11:51:50|12825.2|12823.2|12826.7|12824.7|12828.4|12826.4|12825.2|12823.2|35
1651492320000|2022-05-02 11:52:00|12827.1|12825.1|12826.2|12824.2|12827.4|12825.4|12826.1|12824.1|36
1651492330000|2022-05-02 11:52:10|12826.1|12824.1|12826.3|12824.3|12826.4|12824.4|12825.3|12823.3|18
1651492340000|2022-05-02 11:52:20|12826.2|12824.2|12825.6|12823.6|12827.6|12825.6|12825.3|12823.3|32
1651492350000|2022-05-02 11:52:30|12825.4|12823.4|12826.3|12824.3|12826.4|12824.4|12825.4|12823.4|1
1651492360000|2022-05-02 11:52:40|12826.4|12824.4|12827.4|12825.4|12827.6|12825.6|12825.7|12823.7|16
1651492370000|2022-05-02 11:52:50|12827.2|12825.2|12827.1|12825.1|12827.4|12825.4|12826.4|12824.4|15
1651492380000|2022-05-02 11:53:00|12827.2|12825.2|12825.7|12823.7|12827.7|12825.7|12825.7|12823.7|22
1651492390000|2022-05-02 11:53:10|12825.6|12823.6|12825.9|12823.9|12826.1|12824.1|12824.8|12822.8|22
1651492400000|2022-05-02 11:53:20|12826.2|12824.2|12826.6|12824.6|12826.8|12824.8|12824.8|12822.8|39
1651492410000|2022-05-02 11:53:30|12826.2|12824.2|12824.8|12822.8|12826.9|12824.9|12823.9|12821.9|54
1651492420000|2022-05-02 11:53:40|12824.4|12822.4|12824.4|12822.4|12825.3|12823.3|12822.9|12820.9|47
1651492430000|2022-05-02 11:53:50|12824.6|12822.6|12822.8|12820.8|12824.7|12822.7|12822.4|12820.4|70
1651492440000|2022-05-02 11:54:00|12823.1|12821.1|12823.3|12821.3|12825.9|12823.9|12822.7|12820.7|78
1651492450000|2022-05-02 11:54:10|12823.2|12821.2|12824.9|12822.9|12825.2|12823.2|12823.1|12821.1|34
1651492460000|2022-05-02 11:54:20|12825.1|12823.1|12824.3|12822.3|12825.4|12823.4|12822.3|12820.3|49
1651492470000|2022-05-02 11:54:30|12824.2|12822.2|12822.6|12820.6|12824.6|12822.6|12822.6|12820.6|51
1651492480000|2022-05-02 11:54:40|12822.4|12820.4|12816.2|12814.2|12822.4|12820.4|12816.1|12814.1|316
1651492490000|2022-05-02 11:54:50|12816.1|12814.1|12814.8|12812.8|12816.9|12814.9|12814.1|12812.1|116
1651492500000|2022-05-02 11:55:00|12814.9|12812.9|12813.7|12811.7|12815.2|12813.2|12811.1|12809.1|186
1651492510000|2022-05-02 11:55:10|12813.6|12811.6|12814.3|12812.3|12814.7|12812.7|12812.6|12810.6|80
1651492520000|2022-05-02 11:55:20|12814.2|12812.2|12812.1|12810.1|12814.2|12812.2|12811.4|12809.4|64
1651492530000|2022-05-02 11:55:30|12811.9|12809.9|12793.7|12791.7|12811.9|12809.9|12793.3|12791.3|982
1651492540000|2022-05-02 11:55:40|12793.8|12791.8|12787.3|12785.3|12796.2|12794.2|12787.3|12785.3|313
1651492550000|2022-05-02 11:55:50|12787.4|12785.4|12788.8|12786.8|12791.6|12789.6|12787.4|12785.4|215
1651492560000|2022-05-02 11:56:00|12788.7|12786.7|12786.1|12784.1|12789.7|12787.7|12784.8|12782.8|303
1651492570000|2022-05-02 11:56:10|12784.9|12782.9|12783.1|12781.1|12785.2|12783.2|12780.7|12778.7|183
1651492580000|2022-05-02 11:56:20|12782.9|12780.9|12781.2|12779.2|12783.1|12781.1|12780.7|12778.7|69
1651492590000|2022-05-02 11:56:30|12781.1|12779.1|12779.1|12777.1|12782.4|12780.4|12778.2|12776.2|120
1651492600000|2022-05-02 11:56:40|12780.2|12778.2|12775.6|12773.6|12780.2|12778.2|12775.3|12773.3|104
1651492610000|2022-05-02 11:56:50|12775.7|12773.7|12776.7|12774.7|12776.7|12774.7|12772.7|12770.7|153
1651492620000|2022-05-02 11:57:00|12775.2|12773.2|12774.9|12772.9|12776.1|12774.1|12769.8|12767.8|242
1651492630000|2022-05-02 11:57:10|12774.6|12772.6|12781.2|12779.2|12781.8|12779.8|12774.4|12772.4|176
1651492640000|2022-05-02 11:57:20|12781.7|12779.7|12781.6|12779.6|12782.1|12780.1|12780.4|12778.4|97
1651492650000|2022-05-02 11:57:30|12781.7|12779.7|12780.7|12778.7|12781.8|12779.8|12778.4|12776.4|97
1651492660000|2022-05-02 11:57:40|12780.6|12778.6|12782.9|12780.9|12782.9|12780.9|12780.2|12778.2|50
1651492670000|2022-05-02 11:57:50|12782.8|12780.8|12785.1|12783.1|12785.1|12783.1|12782.8|12780.8|83
1651492680000|2022-05-02 11:58:00|12785.4|12783.4|12785.7|12783.7|12786.2|12784.2|12784.9|12782.9|102
1651492690000|2022-05-02 11:58:10|12785.6|12783.6|12784.1|12782.1|12786.1|12784.1|12783.1|12781.1|58
1651492700000|2022-05-02 11:58:20|12784.2|12782.2|12784.3|12782.3|12786.1|12784.1|12783.6|12781.6|30
1651492710000|2022-05-02 11:58:30|12784.2|12782.2|12783.9|12781.9|12785.6|12783.6|12783.7|12781.7|33
1651492720000|2022-05-02 11:58:40|12784.2|12782.2|12780.9|12778.9|12785.2|12783.2|12780.9|12778.9|31
1651492730000|2022-05-02 11:58:50|12781.1|12779.1|12783.6|12781.6|12783.9|12781.9|12780.7|12778.7|72
1651492740000|2022-05-02 11:59:00|12783.8|12781.8|12785.3|12783.3|12785.3|12783.3|12782.6|12780.6|64
1651492750000|2022-05-02 11:59:10|12785.1|12783.1|12784.2|12782.2|12785.4|12783.4|12784.2|12782.2|28
1651492760000|2022-05-02 11:59:20|12784.3|12782.3|12782.1|12780.1|12784.4|12782.4|12781.9|12779.9|26
1651492770000|2022-05-02 11:59:30|12782.4|12780.4|12783.8|12781.8|12783.8|12781.8|12780.8|12778.8|75
1651492780000|2022-05-02 11:59:40|12783.7|12781.7|12784.3|12782.3|12784.3|12782.3|12783.2|12781.2|21
1651492790000|2022-05-02 11:59:50|12784.6|12782.6|12785.9|12783.9|12786.1|12784.1|12783.6|12781.6|111
1651492800000|2022-05-02 12:00:00|12786.7|12784.7|12789.1|12787.1|12792.7|12790.7|12785.4|12783.4|195
1651492810000|2022-05-02 12:00:10|12788.9|12786.9|12790.4|12788.4|12791.1|12789.1|12788.7|12786.7|37
1651492820000|2022-05-02 12:00:20|12790.3|12788.3|12789.7|12787.7|12790.3|12788.3|12785.9|12783.9|167
1651492830000|2022-05-02 12:00:30|12789.4|12787.4|12787.1|12785.1|12790.7|12788.7|12787.1|12785.1|57
1651492840000|2022-05-02 12:00:40|12787.2|12785.2|12787.1|12785.1|12789.1|12787.1|12786.3|12784.3|40
1651492850000|2022-05-02 12:00:50|12787.2|12785.2|12787.2|12785.2|12787.7|12785.7|12786.6|12784.6|29
1651492860000|2022-05-02 12:01:00|12787.4|12785.4|12789.4|12787.4|12791.2|12789.2|12787.1|12785.1|68
1651492870000|2022-05-02 12:01:10|12789.2|12787.2|12787.4|12785.4|12789.4|12787.4|12787.2|12785.2|75
1651492880000|2022-05-02 12:01:20|12787.3|12785.3|12789.4|12787.4|12789.7|12787.7|12784.7|12782.7|80
1651492890000|2022-05-02 12:01:30|12789.6|12787.6|12789.3|12787.3|12790.4|12788.4|12786.7|12784.7|60
1651492900000|2022-05-02 12:01:40|12789.1|12787.1|12790.3|12788.3|12791.9|12789.9|12788.3|12786.3|67
1651492910000|2022-05-02 12:01:50|12790.4|12788.4|12791.6|12789.6|12791.9|12789.9|12790.4|12788.4|27
1651492920000|2022-05-02 12:02:00|12791.2|12789.2|12792.2|12790.2|12792.3|12790.3|12790.6|12788.6|69
1651492930000|2022-05-02 12:02:10|12792.3|12790.3|12789.9|12787.9|12793.4|12791.4|12789.8|12787.8|56
1651492940000|2022-05-02 12:02:20|12790.1|12788.1|12790.8|12788.8|12791.2|12789.2|12788.9|12786.9|43
1651492950000|2022-05-02 12:02:30|12790.7|12788.7|12793.3|12791.3|12793.3|12791.3|12790.4|12788.4|59
1651492960000|2022-05-02 12:02:40|12793.2|12791.2|12790.9|12788.9|12793.2|12791.2|12788.9|12786.9|33
1651492970000|2022-05-02 12:02:50|12790.8|12788.8|12790.4|12788.4|12791.9|12789.9|12790.1|12788.1|108
1651492980000|2022-05-02 12:03:00|12790.3|12788.3|12788.9|12786.9|12790.8|12788.8|12788.8|12786.8|32
1651492990000|2022-05-02 12:03:10|12788.8|12786.8|12788.3|12786.3|12789.7|12787.7|12788.3|12786.3|25
1651493000000|2022-05-02 12:03:20|12788.4|12786.4|12781.7|12779.7|12788.4|12786.4|12781.7|12779.7|171
1651493010000|2022-05-02 12:03:30|12781.8|12779.8|12780.4|12778.4|12782.8|12780.8|12780.4|12778.4|68
1651493020000|2022-05-02 12:03:40|12780.6|12778.6|12780.9|12778.9|12782.9|12780.9|12779.9|12777.9|81
1651493030000|2022-05-02 12:03:50|12781.2|12779.2|12777.6|12775.6|12781.2|12779.2|12777.1|12775.1|77
1651493040000|2022-05-02 12:04:00|12777.3|12775.3|12778.2|12776.2|12778.8|12776.8|12776.6|12774.6|105
1651493050000|2022-05-02 12:04:10|12778.8|12776.8|12788.4|12786.4|12788.4|12786.4|12778.8|12776.8|119
1651493060000|2022-05-02 12:04:20|12788.6|12786.6|12793.8|12791.8|12794.3|12792.3|12787.6|12785.6|135
1651493070000|2022-05-02 12:04:30|12793.6|12791.6|12797.9|12795.9|12798.6|12796.6|12793.6|12791.6|161
1651493080000|2022-05-02 12:04:40|12797.8|12795.8|12800.1|12798.1|12800.1|12798.1|12795.7|12793.7|90
1651493090000|2022-05-02 12:04:50|12799.8|12797.8|12797.7|12795.7|12800.8|12798.8|12797.4|12795.4|93
1651493100000|2022-05-02 12:05:00|12797.9|12795.9|12796.7|12794.7|12798.4|12796.4|12795.6|12793.6|43
1651493110000|2022-05-02 12:05:10|12796.6|12794.6|12793.4|12791.4|12796.7|12794.7|12792.6|12790.6|56
1651493120000|2022-05-02 12:05:20|12793.6|12791.6|12785.6|12783.6|12795.7|12793.7|12784.7|12782.7|144
1651493130000|2022-05-02 12:05:30|12784.9|12782.9|12785.3|12783.3|12786.4|12784.4|12784.8|12782.8|86
1651493140000|2022-05-02 12:05:40|12785.7|12783.7|12786.3|12784.3|12787.6|12785.6|12785.7|12783.7|49
1651493150000|2022-05-02 12:05:50|12785.8|12783.8|12783.6|12781.6|12786.2|12784.2|12782.8|12780.8|59
1651493160000|2022-05-02 12:06:00|12783.3|12781.3|12784.8|12782.8|12788.6|12786.6|12782.9|12780.9|103
1651493170000|2022-05-02 12:06:10|12785.2|12783.2|12783.8|12781.8|12785.4|12783.4|12783.1|12781.1|39
1651493180000|2022-05-02 12:06:20|12783.7|12781.7|12786.9|12784.9|12787.2|12785.2|12783.7|12781.7|28
1651493190000|2022-05-02 12:06:30|12786.8|12784.8|12790.4|12788.4|12791.7|12789.7|12786.7|12784.7|42
1651493200000|2022-05-02 12:06:40|12790.6|12788.6|12794.3|12792.3|12794.4|12792.4|12789.4|12787.4|61
1651493210000|2022-05-02 12:06:50|12793.3|12791.3|12794.3|12792.3|12795.2|12793.2|12792.2|12790.2|57
1651493220000|2022-05-02 12:07:00|12794.2|12792.2|12797.8|12795.8|12798.2|12796.2|12793.6|12791.6|68
1651493230000|2022-05-02 12:07:10|12797.6|12795.6|12802.2|12800.2|12803.1|12801.1|12797.6|12795.6|117
1651493240000|2022-05-02 12:07:20|12802.1|12800.1|12804.7|12802.7|12805.6|12803.6|12801.2|12799.2|88
1651493250000|2022-05-02 12:07:30|12804.1|12802.1|12804.4|12802.4|12805.2|12803.2|12802.2|12800.2|125
1651493260000|2022-05-02 12:07:40|12804.6|12802.6|12805.3|12803.3|12807.2|12805.2|12804.4|12802.4|165
1651493270000|2022-05-02 12:07:50|12804.9|12802.9|12804.4|12802.4|12808.7|12806.7|12804.2|12802.2|100
1651493280000|2022-05-02 12:08:00|12804.3|12802.3|12806.8|12804.8|12809.2|12807.2|12803.3|12801.3|90
1651493290000|2022-05-02 12:08:10|12806.7|12804.7|12805.1|12803.1|12806.9|12804.9|12804.2|12802.2|48
1651493300000|2022-05-02 12:08:20|12805.2|12803.2|12804.8|12802.8|12805.3|12803.3|12803.9|12801.9|25
1651493310000|2022-05-02 12:08:30|12804.7|12802.7|12805.1|12803.1|12805.6|12803.6|12801.9|12799.9|82
1651493320000|2022-05-02 12:08:40|12804.9|12802.9|12805.9|12803.9|12807.7|12805.7|12803.6|12801.6|32
1651493330000|2022-05-02 12:08:50|12805.8|12803.8|12804.1|12802.1|12805.8|12803.8|12803.7|12801.7|21
1651493340000|2022-05-02 12:09:00|12803.9|12801.9|12803.2|12801.2|12804.6|12802.6|12802.9|12800.9|18
1651493350000|2022-05-02 12:09:10|12803.1|12801.1|12805.1|12803.1|12805.7|12803.7|12802.7|12800.7|34
1651493360000|2022-05-02 12:09:20|12805.2|12803.2|12801.9|12799.9|12805.4|12803.4|12801.8|12799.8|44
1651493370000|2022-05-02 12:09:30|12802.1|12800.1|12807.8|12805.8|12807.8|12805.8|12801.7|12799.7|76
1651493380000|2022-05-02 12:09:40|12807.9|12805.9|12804.7|12802.7|12807.9|12805.9|12804.4|12802.4|35
1651493390000|2022-05-02 12:09:50|12804.4|12802.4|12802.2|12800.2|12804.7|12802.7|12801.7|12799.7|21
1651493400000|2022-05-02 12:10:00|12802.1|12800.1|12800.9|12798.9|12802.1|12800.1|12799.9|12797.9|71
1651493410000|2022-05-02 12:10:10|12801.1|12799.1|12800.7|12798.7|12801.7|12799.7|12800.1|12798.1|50
1651493420000|2022-05-02 12:10:20|12801.4|12799.4|12797.9|12795.9|12802.1|12800.1|12797.9|12795.9|86
1651493430000|2022-05-02 12:10:30|12798.1|12796.1|12797.2|12795.2|12799.4|12797.4|12794.1|12792.1|96
1651493440000|2022-05-02 12:10:40|12797.3|12795.3|12795.4|12793.4|12797.3|12795.3|12794.8|12792.8|66
1651493450000|2022-05-02 12:10:50|12795.7|12793.7|12795.7|12793.7|12796.9|12794.9|12795.2|12793.2|25
1651493460000|2022-05-02 12:11:00|12795.4|12793.4|12791.7|12789.7|12795.6|12793.6|12790.9|12788.9|78
1651493470000|2022-05-02 12:11:10|12791.4|12789.4|12795.7|12793.7|12795.9|12793.9|12791.3|12789.3|48
1651493480000|2022-05-02 12:11:20|12796.4|12794.4|12792.4|12790.4|12797.2|12795.2|12791.4|12789.4|46
1651493490000|2022-05-02 12:11:30|12792.2|12790.2|12791.4|12789.4|12792.2|12790.2|12789.9|12787.9|51
1651493500000|2022-05-02 12:11:40|12791.3|12789.3|12793.6|12791.6|12795.4|12793.4|12791.3|12789.3|36
1651493510000|2022-05-02 12:11:50|12793.2|12791.2|12794.4|12792.4|12794.9|12792.9|12792.2|12790.2|31
1651493520000|2022-05-02 12:12:00|12794.9|12792.9|12798.6|12796.6|12798.7|12796.7|12794.8|12792.8|44
1651493530000|2022-05-02 12:12:10|12798.7|12796.7|12797.1|12795.1|12800.3|12798.3|12795.8|12793.8|44
1651493540000|2022-05-02 12:12:20|12796.9|12794.9|12796.4|12794.4|12797.4|12795.4|12796.4|12794.4|11
1651493550000|2022-05-02 12:12:30|12796.7|12794.7|12798.9|12796.9|12799.2|12797.2|12796.1|12794.1|37
1651493560000|2022-05-02 12:12:40|12799.1|12797.1|12798.6|12796.6|12799.2|12797.2|12797.4|12795.4|12
1651493570000|2022-05-02 12:12:50|12798.7|12796.7|12798.7|12796.7|12799.3|12797.3|12796.4|12794.4|28
1651493580000|2022-05-02 12:13:00|12798.9|12796.9|12796.4|12794.4|12799.9|12797.9|12796.2|12794.2|46
1651493590000|2022-05-02 12:13:10|12796.2|12794.2|12793.6|12791.6|12796.9|12794.9|12793.6|12791.6|13
1651493600000|2022-05-02 12:13:20|12793.4|12791.4|12792.2|12790.2|12794.4|12792.4|12790.7|12788.7|84
1651493610000|2022-05-02 12:13:30|12792.3|12790.3|12792.3|12790.3|12793.8|12791.8|12791.8|12789.8|30
1651493620000|2022-05-02 12:13:40|12792.2|12790.2|12788.9|12786.9|12792.4|12790.4|12787.7|12785.7|116
1651493630000|2022-05-02 12:13:50|12788.2|12786.2|12788.3|12786.3|12789.3|12787.3|12787.9|12785.9|33
1651493640000|2022-05-02 12:14:00|12788.4|12786.4|12785.7|12783.7|12788.7|12786.7|12785.7|12783.7|60
1651493650000|2022-05-02 12:14:10|12785.9|12783.9|12787.9|12785.9|12788.8|12786.8|12785.3|12783.3|104
1651493660000|2022-05-02 12:14:20|12787.8|12785.8|12788.1|12786.1|12790.1|12788.1|12787.7|12785.7|27
1651493670000|2022-05-02 12:14:30|12788.4|12786.4|12790.4|12788.4|12791.7|12789.7|12787.7|12785.7|75
1651493680000|2022-05-02 12:14:40|12790.6|12788.6|12793.1|12791.1|12793.6|12791.6|12790.1|12788.1|23
1651493690000|2022-05-02 12:14:50|12793.2|12791.2|12791.1|12789.1|12793.2|12791.2|12789.2|12787.2|28
1651493700000|2022-05-02 12:15:00|12791.2|12789.2|12793.7|12791.7|12794.4|12792.4|12791.2|12789.2|74
1651493710000|2022-05-02 12:15:10|12794.2|12792.2|12792.9|12790.9|12795.7|12793.7|12792.8|12790.8|36
1651493720000|2022-05-02 12:15:20|12792.8|12790.8|12794.8|12792.8|12795.1|12793.1|12792.6|12790.6|88
1651493730000|2022-05-02 12:15:30|12794.3|12792.3|12794.7|12792.7|12797.4|12795.4|12794.2|12792.2|50
1651493740000|2022-05-02 12:15:40|12794.9|12792.9|12798.4|12796.4|12798.6|12796.6|12794.9|12792.9|81
1651493750000|2022-05-02 12:15:50|12798.6|12796.6|12801.2|12799.2|12801.2|12799.2|12798.4|12796.4|34
1651493760000|2022-05-02 12:16:00|12801.3|12799.3|12802.4|12800.4|12804.8|12802.8|12800.9|12798.9|109
1651493770000|2022-05-02 12:16:10|12802.3|12800.3|12805.3|12803.3|12805.3|12803.3|12801.9|12799.9|24
1651493780000|2022-05-02 12:16:20|12805.2|12803.2|12805.7|12803.7|12806.4|12804.4|12804.9|12802.9|53
1651493790000|2022-05-02 12:16:30|12805.6|12803.6|12805.3|12803.3|12805.6|12803.6|12804.3|12802.3|28
1651493800000|2022-05-02 12:16:40|12805.4|12803.4|12806.7|12804.7|12807.1|12805.1|12805.4|12803.4|30
1651493810000|2022-05-02 12:16:50|12806.4|12804.4|12805.6|12803.6|12806.9|12804.9|12805.4|12803.4|17
1651493820000|2022-05-02 12:17:00|12806.4|12804.4|12803.4|12801.4|12806.9|12804.9|12803.1|12801.1|79
1651493830000|2022-05-02 12:17:10|12803.3|12801.3|12799.9|12797.9|12803.3|12801.3|12799.9|12797.9|56
1651493840000|2022-05-02 12:17:20|12800.7|12798.7|12805.8|12803.8|12806.2|12804.2|12800.7|12798.7|40
1651493850000|2022-05-02 12:17:30|12805.9|12803.9|12802.4|12800.4|12806.6|12804.6|12802.1|12800.1|73
1651493860000|2022-05-02 12:17:40|12802.6|12800.6|12803.7|12801.7|12803.7|12801.7|12802.6|12800.6|10
1651493870000|2022-05-02 12:17:50|12803.6|12801.6|12803.7|12801.7|12804.9|12802.9|12803.2|12801.2|21
1651493880000|2022-05-02 12:18:00|12803.8|12801.8|12801.9|12799.9|12804.4|12802.4|12801.4|12799.4|13
1651493890000|2022-05-02 12:18:10|12801.8|12799.8|12799.4|12797.4|12802.2|12800.2|12798.9|12796.9|28
1651493900000|2022-05-02 12:18:20|12799.3|12797.3|12797.9|12795.9|12799.7|12797.7|12796.7|12794.7|26
1651493910000|2022-05-02 12:18:30|12798.2|12796.2|12798.9|12796.9|12799.2|12797.2|12797.8|12795.8|5
1651493920000|2022-05-02 12:18:40|12799.1|12797.1|12799.2|12797.2|12799.7|12797.7|12798.9|12796.9|11
1651493930000|2022-05-02 12:18:50|12799.1|12797.1|12797.7|12795.7|12799.1|12797.1|12797.7|12795.7|11
1651493940000|2022-05-02 12:19:00|12797.6|12795.6|12800.9|12798.9|12801.3|12799.3|12796.6|12794.6|41
1651493950000|2022-05-02 12:19:10|12800.4|12798.4|12800.2|12798.2|12800.4|12798.4|12798.8|12796.8|9
1651493960000|2022-05-02 12:19:20|12798.1|12796.1|12800.7|12798.7|12800.7|12798.7|12797.6|12795.6|71
1651493970000|2022-05-02 12:19:30|12800.8|12798.8|12800.2|12798.2|12801.1|12799.1|12799.9|12797.9|27
1651493980000|2022-05-02 12:19:40|12800.3|12798.3|12799.8|12797.8|12800.8|12798.8|12799.2|12797.2|25
1651493990000|2022-05-02 12:19:50|12799.9|12797.9|12798.2|12796.2|12800.4|12798.4|12798.2|12796.2|25
1651494000000|2022-05-02 12:20:00|12798.1|12796.1|12802.3|12800.3|12802.9|12800.9|12798.1|12796.1|85
1651494010000|2022-05-02 12:20:10|12802.2|12800.2|12810.3|12808.3|12810.3|12808.3|12802.2|12800.2|139
1651494020000|2022-05-02 12:20:20|12810.6|12808.6|12808.3|12806.3|12812.7|12810.7|12807.1|12805.1|123
1651494030000|2022-05-02 12:20:30|12808.4|12806.4|12808.3|12806.3|12808.6|12806.6|12806.8|12804.8|23
1651494040000|2022-05-02 12:20:40|12808.4|12806.4|12808.9|12806.9|12810.7|12808.7|12807.4|12805.4|24
1651494050000|2022-05-02 12:20:50|12808.8|12806.8|12808.6|12806.6|12809.9|12807.9|12808.4|12806.4|23
1651494060000|2022-05-02 12:21:00|12808.7|12806.7|12809.2|12807.2|12810.1|12808.1|12807.2|12805.2|44
1651494070000|2022-05-02 12:21:10|12809.4|12807.4|12808.4|12806.4|12809.6|12807.6|12807.3|12805.3|22
1651494080000|2022-05-02 12:21:20|12808.3|12806.3|12812.8|12810.8|12813.7|12811.7|12808.1|12806.1|105
1651494090000|2022-05-02 12:21:30|12813.4|12811.4|12811.7|12809.7|12814.4|12812.4|12809.4|12807.4|170
1651494100000|2022-05-02 12:21:40|12811.8|12809.8|12810.6|12808.6|12811.9|12809.9|12809.8|12807.8|11
1651494110000|2022-05-02 12:21:50|12810.7|12808.7|12812.1|12810.1|12812.3|12810.3|12810.1|12808.1|76
1651494120000|2022-05-02 12:22:00|12811.9|12809.9|12810.7|12808.7|12813.2|12811.2|12810.4|12808.4|62
1651494130000|2022-05-02 12:22:10|12810.4|12808.4|12812.6|12810.6|12813.9|12811.9|12810.4|12808.4|37
1651494140000|2022-05-02 12:22:20|12812.7|12810.7|12815.4|12813.4|12815.6|12813.6|12812.1|12810.1|72
1651494150000|2022-05-02 12:22:30|12815.3|12813.3|12814.2|12812.2|12815.6|12813.6|12813.8|12811.8|46
1651494160000|2022-05-02 12:22:40|12814.3|12812.3|12812.6|12810.6|12814.3|12812.3|12811.2|12809.2|50
1651494170000|2022-05-02 12:22:50|12813.4|12811.4|12814.3|12812.3|12815.3|12813.3|12813.2|12811.2|35
1651494180000|2022-05-02 12:23:00|12814.2|12812.2|12814.9|12812.9|12816.7|12814.7|12813.9|12811.9|54
1651494190000|2022-05-02 12:23:10|12815.6|12813.6|12813.6|12811.6|12815.8|12813.8|12813.6|12811.6|17
1651494200000|2022-05-02 12:23:20|12813.4|12811.4|12811.1|12809.1|12814.3|12812.3|12811.1|12809.1|39
1651494210000|2022-05-02 12:23:30|12810.9|12808.9|12810.1|12808.1|12811.6|12809.6|12808.1|12806.1|122
1651494220000|2022-05-02 12:23:40|12810.2|12808.2|12810.7|12808.7|12813.1|12811.1|12809.8|12807.8|65
1651494230000|2022-05-02 12:23:50|12810.3|12808.3|12807.7|12805.7|12810.3|12808.3|12807.3|12805.3|24
1651494240000|2022-05-02 12:24:00|12807.9|12805.9|12812.4|12810.4|12812.4|12810.4|12807.3|12805.3|60
1651494250000|2022-05-02 12:24:10|12812.3|12810.3|12811.3|12809.3|12812.8|12810.8|12810.4|12808.4|18
1651494260000|2022-05-02 12:24:20|12811.6|12809.6|12812.3|12810.3|12813.8|12811.8|12811.3|12809.3|30
1651494270000|2022-05-02 12:24:30|12812.2|12810.2|12811.3|12809.3|12812.2|12810.2|12808.7|12806.7|35
1651494280000|2022-05-02 12:24:40|12811.4|12809.4|12811.8|12809.8|12813.2|12811.2|12810.7|12808.7|62
1651494290000|2022-05-02 12:24:50|12811.7|12809.7|12810.7|12808.7|12811.7|12809.7|12809.9|12807.9|20
1651494300000|2022-05-02 12:25:00|12810.6|12808.6|12806.4|12804.4|12810.7|12808.7|12806.1|12804.1|69
1651494310000|2022-05-02 12:25:10|12806.6|12804.6|12805.3|12803.3|12808.6|12806.6|12805.1|12803.1|42
1651494320000|2022-05-02 12:25:20|12805.4|12803.4|12806.6|12804.6|12808.1|12806.1|12804.9|12802.9|48
1651494330000|2022-05-02 12:25:30|12806.4|12804.4|12805.3|12803.3|12806.6|12804.6|12804.1|12802.1|17
1651494340000|2022-05-02 12:25:40|12805.2|12803.2|12799.3|12797.3|12805.2|12803.2|12799.2|12797.2|78
1651494350000|2022-05-02 12:25:50|12798.8|12796.8|12801.4|12799.4|12801.6|12799.6|12798.6|12796.6|70
1651494360000|2022-05-02 12:26:00|12801.3|12799.3|12798.6|12796.6|12801.3|12799.3|12797.7|12795.7|59
1651494370000|2022-05-02 12:26:10|12798.4|12796.4|12799.2|12797.2|12799.6|12797.6|12797.9|12795.9|18
1651494380000|2022-05-02 12:26:20|12798.6|12796.6|12796.8|12794.8|12799.1|12797.1|12795.1|12793.1|74
1651494390000|2022-05-02 12:26:30|12796.9|12794.9|12802.9|12800.9|12803.2|12801.2|12796.4|12794.4|78
1651494400000|2022-05-02 12:26:40|12802.8|12800.8|12806.7|12804.7|12806.7|12804.7|12802.6|12800.6|71
1651494410000|2022-05-02 12:26:50|12806.6|12804.6|12806.3|12804.3|12806.6|12804.6|12804.8|12802.8|30
1651494420000|2022-05-02 12:27:00|12806.4|12804.4|12808.2|12806.2|12810.8|12808.8|12806.3|12804.3|100
1651494430000|2022-05-02 12:27:10|12807.4|12805.4|12808.6|12806.6|12809.7|12807.7|12807.3|12805.3|31
1651494440000|2022-05-02 12:27:20|12808.7|12806.7|12809.3|12807.3|12809.8|12807.8|12808.7|12806.7|16
1651494450000|2022-05-02 12:27:30|12808.2|12806.2|12807.8|12805.8|12810.2|12808.2|12807.6|12805.6|22
1651494460000|2022-05-02 12:27:40|12807.7|12805.7|12807.1|12805.1|12808.6|12806.6|12806.7|12804.7|8
1651494470000|2022-05-02 12:27:50|12807.2|12805.2|12806.9|12804.9|12808.4|12806.4|12806.7|12804.7|9
1651494480000|2022-05-02 12:28:00|12806.8|12804.8|12808.7|12806.7|12809.4|12807.4|12806.8|12804.8|14
1651494490000|2022-05-02 12:28:10|12808.8|12806.8|12811.4|12809.4|12811.8|12809.8|12807.9|12805.9|32
1651494500000|2022-05-02 12:28:20|12811.3|12809.3|12811.2|12809.2|12813.3|12811.3|12810.8|12808.8|59
1651494510000|2022-05-02 12:28:30|12811.1|12809.1|12811.2|12809.2|12811.2|12809.2|12809.4|12807.4|29
1651494520000|2022-05-02 12:28:40|12810.9|12808.9|12810.9|12808.9|12812.1|12810.1|12810.2|12808.2|31
1651494530000|2022-05-02 12:28:50|12811.1|12809.1|12810.9|12808.9|12811.9|12809.9|12810.9|12808.9|9
1651494540000|2022-05-02 12:29:00|12810.7|12808.7|12808.8|12806.8|12814.1|12812.1|12808.7|12806.7|86
1651494550000|2022-05-02 12:29:10|12808.9|12806.9|12809.7|12807.7|12810.2|12808.2|12806.6|12804.6|53
1651494560000|2022-05-02 12:29:20|12809.3|12807.3|12809.8|12807.8|12809.9|12807.9|12809.1|12807.1|3
1651494570000|2022-05-02 12:29:30|12809.7|12807.7|12811.8|12809.8|12813.7|12811.7|12809.7|12807.7|15
1651494580000|2022-05-02 12:29:40|12811.6|12809.6|12815.1|12813.1|12815.4|12813.4|12811.6|12809.6|38
1651494590000|2022-05-02 12:29:50|12815.2|12813.2|12814.2|12812.2|12816.4|12814.4|12813.8|12811.8|34
1651494600000|2022-05-02 12:30:00|12814.3|12812.3|12825.7|12823.7|12825.7|12823.7|12814.2|12812.2|276
1651494610000|2022-05-02 12:30:10|12825.8|12823.8|12824.3|12822.3|12825.9|12823.9|12822.8|12820.8|152
1651494620000|2022-05-02 12:30:20|12824.6|12822.6|12825.4|12823.4|12826.6|12824.6|12824.2|12822.2|71
1651494630000|2022-05-02 12:30:30|12825.3|12823.3|12825.7|12823.7|12828.7|12826.7|12825.3|12823.3|100
1651494640000|2022-05-02 12:30:40|12825.8|12823.8|12827.4|12825.4|12828.2|12826.2|12825.2|12823.2|87
1651494650000|2022-05-02 12:30:50|12827.3|12825.3|12828.6|12826.6|12829.4|12827.4|12827.1|12825.1|80
1651494660000|2022-05-02 12:31:00|12828.4|12826.4|12824.9|12822.9|12828.4|12826.4|12824.9|12822.9|69
1651494670000|2022-05-02 12:31:10|12824.3|12822.3|12824.3|12822.3|12825.1|12823.1|12820.9|12818.9|100
1651494680000|2022-05-02 12:31:20|12824.4|12822.4|12826.3|12824.3|12826.9|12824.9|12823.8|12821.8|36
1651494690000|2022-05-02 12:31:30|12824.9|12822.9|12823.9|12821.9|12825.4|12823.4|12823.9|12821.9|26
1651494700000|2022-05-02 12:31:40|12825.2|12823.2|12823.1|12821.1|12827.2|12825.2|12823.1|12821.1|48
1651494710000|2022-05-02 12:31:50|12822.7|12820.7|12820.9|12818.9|12823.7|12821.7|12820.8|12818.8|35
1651494720000|2022-05-02 12:32:00|12821.1|12819.1|12822.8|12820.8|12824.4|12822.4|12821.1|12819.1|30
1651494730000|2022-05-02 12:32:10|12823.2|12821.2|12821.1|12819.1|12823.8|12821.8|12820.1|12818.1|35
1651494740000|2022-05-02 12:32:20|12820.9|12818.9|12821.1|12819.1|12821.2|12819.2|12820.1|12818.1|41
1651494750000|2022-05-02 12:32:30|12820.9|12818.9|12821.6|12819.6|12821.6|12819.6|12820.8|12818.8|12
1651494760000|2022-05-02 12:32:40|12821.3|12819.3|12824.1|12822.1|12824.2|12822.2|12821.3|12819.3|24
1651494770000|2022-05-02 12:32:50|12823.9|12821.9|12821.9|12819.9|12824.8|12822.8|12821.7|12819.7|31
1651494780000|2022-05-02 12:33:00|12821.8|12819.8|12823.9|12821.9|12824.2|12822.2|12821.4|12819.4|68
1651494790000|2022-05-02 12:33:10|12823.8|12821.8|12823.4|12821.4|12823.8|12821.8|12822.4|12820.4|14
1651494800000|2022-05-02 12:33:20|12823.3|12821.3|12826.2|12824.2|12826.3|12824.3|12823.2|12821.2|15
1651494810000|2022-05-02 12:33:30|12826.1|12824.1|12826.4|12824.4|12826.7|12824.7|12825.3|12823.3|34
1651494820000|2022-05-02 12:33:40|12826.2|12824.2|12822.6|12820.6|12826.4|12824.4|12822.3|12820.3|17
1651494830000|2022-05-02 12:33:50|12822.7|12820.7|12818.4|12816.4|12822.7|12820.7|12818.2|12816.2|40
1651494840000|2022-05-02 12:34:00|12818.6|12816.6|12819.9|12817.9|12820.4|12818.4|12817.9|12815.9|33
1651494850000|2022-05-02 12:34:10|12819.7|12817.7|12817.2|12815.2|12819.8|12817.8|12816.2|12814.2|63
1651494860000|2022-05-02 12:34:20|12817.3|12815.3|12815.8|12813.8|12817.3|12815.3|12815.8|12813.8|22
1651494870000|2022-05-02 12:34:30|12815.7|12813.7|12813.6|12811.6|12815.8|12813.8|12813.6|12811.6|63
1651494880000|2022-05-02 12:34:40|12813.4|12811.4|12810.3|12808.3|12813.6|12811.6|12809.8|12807.8|68
1651494890000|2022-05-02 12:34:50|12810.2|12808.2|12809.3|12807.3|12810.4|12808.4|12807.8|12805.8|86
1651494900000|2022-05-02 12:35:00|12809.4|12807.4|12809.3|12807.3|12809.9|12807.9|12808.7|12806.7|38
1651494910000|2022-05-02 12:35:10|12809.4|12807.4|12809.6|12807.6|12810.3|12808.3|12808.8|12806.8|25
1651494920000|2022-05-02 12:35:20|12809.3|12807.3|12809.6|12807.6|12810.7|12808.7|12808.9|12806.9|23
1651494930000|2022-05-02 12:35:30|12809.3|12807.3|12806.9|12804.9|12809.6|12807.6|12806.7|12804.7|36
1651494940000|2022-05-02 12:35:40|12807.2|12805.2|12803.6|12801.6|12807.3|12805.3|12802.4|12800.4|95
1651494950000|2022-05-02 12:35:50|12803.9|12801.9|12803.1|12801.1|12804.6|12802.6|12802.8|12800.8|36
1651494960000|2022-05-02 12:36:00|12802.9|12800.9|12808.6|12806.6|12808.6|12806.6|12802.9|12800.9|68
1651494970000|2022-05-02 12:36:10|12808.4|12806.4|12807.7|12805.7|12808.6|12806.6|12807.4|12805.4|23
1651494980000|2022-05-02 12:36:20|12807.6|12805.6|12808.2|12806.2|12808.4|12806.4|12805.4|12803.4|50
1651494990000|2022-05-02 12:36:30|12807.8|12805.8|12808.4|12806.4|12808.8|12806.8|12807.8|12805.8|22
1651495000000|2022-05-02 12:36:40|12808.3|12806.3|12806.8|12804.8|12808.6|12806.6|12805.8|12803.8|33
1651495010000|2022-05-02 12:36:50|12806.7|12804.7|12806.9|12804.9|12807.1|12805.1|12805.7|12803.7|14
1651495020000|2022-05-02 12:37:00|12807.1|12805.1|12807.9|12805.9|12808.9|12806.9|12805.7|12803.7|18
1651495030000|2022-05-02 12:37:10|12808.1|12806.1|12809.7|12807.7|12810.3|12808.3|12807.9|12805.9|46
1651495040000|2022-05-02 12:37:20|12809.8|12807.8|12808.2|12806.2|12810.2|12808.2|12807.2|12805.2|11
1651495050000|2022-05-02 12:37:30|12808.3|12806.3|12803.8|12801.8|12808.6|12806.6|12803.7|12801.7|53
1651495060000|2022-05-02 12:37:40|12803.7|12801.7|12803.4|12801.4|12804.2|12802.2|12802.2|12800.2|38
1651495070000|2022-05-02 12:37:50|12803.6|12801.6|12803.2|12801.2|12805.3|12803.3|12802.8|12800.8|29
1651495080000|2022-05-02 12:38:00|12803.3|12801.3|12803.4|12801.4|12805.7|12803.7|12803.1|12801.1|41
1651495090000|2022-05-02 12:38:10|12803.6|12801.6|12803.8|12801.8|12804.4|12802.4|12802.6|12800.6|45
1651495100000|2022-05-02 12:38:20|12803.7|12801.7|12805.2|12803.2|12805.2|12803.2|12802.4|12800.4|26
1651495110000|2022-05-02 12:38:30|12805.6|12803.6|12805.8|12803.8|12806.6|12804.6|12803.6|12801.6|22
1651495120000|2022-05-02 12:38:40|12805.7|12803.7|12806.7|12804.7|12806.7|12804.7|12804.3|12802.3|20
1651495130000|2022-05-02 12:38:50|12806.3|12804.3|12805.6|12803.6|12806.3|12804.3|12805.1|12803.1|8
1651495140000|2022-05-02 12:39:00|12806.4|12804.4|12812.4|12810.4|12812.4|12810.4|12806.4|12804.4|85
1651495150000|2022-05-02 12:39:10|12811.9|12809.9|12810.9|12808.9|12812.8|12810.8|12809.7|12807.7|57
1651495160000|2022-05-02 12:39:20|12810.8|12808.8|12812.3|12810.3|12812.8|12810.8|12810.7|12808.7|21
1651495170000|2022-05-02 12:39:30|12812.2|12810.2|12807.9|12805.9|12812.7|12810.7|12807.1|12805.1|21
1651495180000|2022-05-02 12:39:40|12807.8|12805.8|12807.8|12805.8|12809.2|12807.2|12806.7|12804.7|23
1651495190000|2022-05-02 12:39:50|12807.7|12805.7|12805.4|12803.4|12808.9|12806.9|12805.3|12803.3|30
1651495200000|2022-05-02 12:40:00|12805.3|12803.3|12810.4|12808.4|12810.8|12808.8|12805.3|12803.3|19
1651495210000|2022-05-02 12:40:10|12810.3|12808.3|12815.2|12813.2|12815.9|12813.9|12810.3|12808.3|55
1651495220000|2022-05-02 12:40:20|12815.3|12813.3|12818.4|12816.4|12819.4|12817.4|12815.3|12813.3|74
1651495230000|2022-05-02 12:40:30|12818.2|12816.2|12819.2|12817.2|12819.6|12817.6|12817.6|12815.6|27
1651495240000|2022-05-02 12:40:40|12818.4|12816.4|12816.6|12814.6|12818.4|12816.4|12816.2|12814.2|51
1651495250000|2022-05-02 12:40:50|12816.4|12814.4|12816.1|12814.1|12817.4|12815.4|12815.1|12813.1|30
1651495260000|2022-05-02 12:41:00|12816.2|12814.2|12817.2|12815.2|12817.8|12815.8|12816.2|12814.2|43
1651495270000|2022-05-02 12:41:10|12817.1|12815.1|12815.4|12813.4|12817.1|12815.1|12813.6|12811.6|57
1651495280000|2022-05-02 12:41:20|12815.3|12813.3|12816.4|12814.4|12817.3|12815.3|12814.3|12812.3|26
1651495290000|2022-05-02 12:41:30|12816.6|12814.6|12814.4|12812.4|12816.6|12814.6|12814.4|12812.4|13
1651495300000|2022-05-02 12:41:40|12814.7|12812.7|12814.6|12812.6|12814.7|12812.7|12813.9|12811.9|7
1651495310000|2022-05-02 12:41:50|12814.7|12812.7|12813.4|12811.4|12814.7|12812.7|12813.2|12811.2|20
1651495320000|2022-05-02 12:42:00|12813.6|12811.6|12815.6|12813.6|12815.8|12813.8|12812.9|12810.9|36
1651495330000|2022-05-02 12:42:10|12815.7|12813.7|12817.4|12815.4|12818.1|12816.1|12815.7|12813.7|45
1651495340000|2022-05-02 12:42:20|12817.3|12815.3|12815.2|12813.2|12817.3|12815.3|12815.2|12813.2|29
1651495350000|2022-05-02 12:42:30|12814.3|12812.3|12811.8|12809.8|12814.3|12812.3|12809.2|12807.2|81
1651495360000|2022-05-02 12:42:40|12811.7|12809.7|12807.4|12805.4|12811.9|12809.9|12807.2|12805.2|48
1651495370000|2022-05-02 12:42:50|12807.6|12805.6|12804.6|12802.6|12807.9|12805.9|12804.3|12802.3|30
1651495380000|2022-05-02 12:43:00|12804.7|12802.7|12804.4|12802.4|12805.1|12803.1|12802.8|12800.8|37
1651495390000|2022-05-02 12:43:10|12804.6|12802.6|12796.7|12794.7|12804.6|12802.6|12796.1|12794.1|157
1651495400000|2022-05-02 12:43:20|12796.6|12794.6|12798.9|12796.9|12799.7|12797.7|12794.6|12792.6|132
1651495410000|2022-05-02 12:43:30|12799.2|12797.2|12797.4|12795.4|12799.2|12797.2|12796.8|12794.8|36
1651495420000|2022-05-02 12:43:40|12798.2|12796.2|12801.4|12799.4|12801.7|12799.7|12798.2|12796.2|48
1651495430000|2022-05-02 12:43:50|12801.6|12799.6|12805.2|12803.2|12805.2|12803.2|12799.9|12797.9|58
1651495440000|2022-05-02 12:44:00|12805.1|12803.1|12811.4|12809.4|12811.4|12809.4|12803.4|12801.4|98
1651495450000|2022-05-02 12:44:10|12810.6|12808.6|12809.6|12807.6|12810.9|12808.9|12809.6|12807.6|33
1651495460000|2022-05-02 12:44:20|12809.4|12807.4|12809.2|12807.2|12810.1|12808.1|12807.8|12805.8|34
1651495470000|2022-05-02 12:44:30|12809.3|12807.3|12806.3|12804.3|12809.4|12807.4|12805.4|12803.4|20
1651495480000|2022-05-02 12:44:40|12806.4|12804.4|12806.9|12804.9|12807.8|12805.8|12806.3|12804.3|19
1651495490000|2022-05-02 12:44:50|12806.8|12804.8|12803.1|12801.1|12806.8|12804.8|12803.1|12801.1|45
1651495500000|2022-05-02 12:45:00|12802.9|12800.9|12800.8|12798.8|12803.6|12801.6|12797.6|12795.6|95
1651495510000|2022-05-02 12:45:10|12800.4|12798.4|12802.2|12800.2|12802.6|12800.6|12800.4|12798.4|50
1651495520000|2022-05-02 12:45:20|12802.1|12800.1|12804.3|12802.3|12804.3|12802.3|12802.1|12800.1|20
1651495530000|2022-05-02 12:45:30|12804.2|12802.2|12805.1|12803.1|12806.3|12804.3|12803.2|12801.2|36
1651495540000|2022-05-02 12:45:40|12805.2|12803.2|12801.4|12799.4|12805.2|12803.2|12800.9|12798.9|28
1651495550000|2022-05-02 12:45:50|12801.8|12799.8|12802.4|12800.4|12802.4|12800.4|12801.2|12799.2|19
1651495560000|2022-05-02 12:46:00|12802.6|12800.6|12806.1|12804.1|12808.1|12806.1|12802.6|12800.6|50
1651495570000|2022-05-02 12:46:10|12806.2|12804.2|12804.7|12802.7|12806.6|12804.6|12803.9|12801.9|21
1651495580000|2022-05-02 12:46:20|12804.6|12802.6|12803.4|12801.4|12804.6|12802.6|12801.9|12799.9|18
1651495590000|2022-05-02 12:46:30|12803.6|12801.6|12803.8|12801.8|12803.8|12801.8|12803.1|12801.1|13
1651495600000|2022-05-02 12:46:40|12803.1|12801.1|12802.9|12800.9|12804.4|12802.4|12802.7|12800.7|30
1651495610000|2022-05-02 12:46:50|12803.1|12801.1|12805.2|12803.2|12805.8|12803.8|12802.9|12800.9|36
1651495620000|2022-05-02 12:47:00|12804.9|12802.9|12805.6|12803.6|12806.1|12804.1|12804.8|12802.8|12
1651495630000|2022-05-02 12:47:10|12803.9|12801.9|12805.8|12803.8|12805.8|12803.8|12802.8|12800.8|36
1651495640000|2022-05-02 12:47:20|12805.7|12803.7|12802.3|12800.3|12805.8|12803.8|12802.2|12800.2|23
1651495650000|2022-05-02 12:47:30|12802.4|12800.4|12800.4|12798.4|12802.4|12800.4|12799.6|12797.6|33
1651495660000|2022-05-02 12:47:40|12800.2|12798.2|12798.7|12796.7|12800.6|12798.6|12797.9|12795.9|73
1651495670000|2022-05-02 12:47:50|12798.4|12796.4|12797.9|12795.9|12799.2|12797.2|12797.8|12795.8|23
1651495680000|2022-05-02 12:48:00|12797.8|12795.8|12787.6|12785.6|12797.8|12795.8|12787.6|12785.6|253
1651495690000|2022-05-02 12:48:10|12787.4|12785.4|12783.4|12781.4|12788.7|12786.7|12783.1|12781.1|150
1651495700000|2022-05-02 12:48:20|12783.3|12781.3|12785.4|12783.4|12786.6|12784.6|12782.8|12780.8|115
1651495710000|2022-05-02 12:48:30|12785.2|12783.2|12789.2|12787.2|12789.2|12787.2|12783.4|12781.4|103
1651495720000|2022-05-02 12:48:40|12789.4|12787.4|12790.2|12788.2|12792.3|12790.3|12788.7|12786.7|103
1651495730000|2022-05-02 12:48:50|12790.1|12788.1|12790.3|12788.3|12791.6|12789.6|12788.8|12786.8|69
1651495740000|2022-05-02 12:49:00|12790.2|12788.2|12790.3|12788.3|12791.4|12789.4|12789.9|12787.9|27
1651495750000|2022-05-02 12:49:10|12790.2|12788.2|12790.6|12788.6|12793.9|12791.9|12789.2|12787.2|86
1651495760000|2022-05-02 12:49:20|12790.1|12788.1|12793.7|12791.7|12794.4|12792.4|12790.1|12788.1|28
1651495770000|2022-05-02 12:49:30|12793.8|12791.8|12791.6|12789.6|12795.3|12793.3|12790.7|12788.7|38
1651495780000|2022-05-02 12:49:40|12791.7|12789.7|12787.9|12785.9|12791.7|12789.7|12787.1|12785.1|37
1651495790000|2022-05-02 12:49:50|12788.2|12786.2|12785.2|12783.2|12788.4|12786.4|12780.6|12778.6|179
1651495800000|2022-05-02 12:50:00|12785.1|12783.1|12783.9|12781.9|12785.1|12783.1|12776.4|12774.4|168
1651495810000|2022-05-02 12:50:10|12784.1|12782.1|12787.8|12785.8|12788.8|12786.8|12784.1|12782.1|87
1651495820000|2022-05-02 12:50:20|12788.2|12786.2|12789.4|12787.4|12790.3|12788.3|12787.1|12785.1|66
1651495830000|2022-05-02 12:50:30|12789.3|12787.3|12785.9|12783.9|12789.4|12787.4|12784.6|12782.6|51
1651495840000|2022-05-02 12:50:40|12786.1|12784.1|12788.2|12786.2|12788.2|12786.2|12786.1|12784.1|34
1651495850000|2022-05-02 12:50:50|12787.9|12785.9|12787.3|12785.3|12789.2|12787.2|12785.7|12783.7|53
1651495860000|2022-05-02 12:51:00|12787.4|12785.4|12789.8|12787.8|12789.8|12787.8|12786.2|12784.2|29
1651495870000|2022-05-02 12:51:10|12789.9|12787.9|12791.9|12789.9|12792.7|12790.7|12789.4|12787.4|44
1651495880000|2022-05-02 12:51:20|12791.8|12789.8|12794.7|12792.7|12794.8|12792.8|12791.7|12789.7|60
1651495890000|2022-05-02 12:51:30|12794.6|12792.6|12798.9|12796.9|12798.9|12796.9|12793.4|12791.4|113
1651495900000|2022-05-02 12:51:40|12798.4|12796.4|12796.8|12794.8|12799.4|12797.4|12796.3|12794.3|60
1651495910000|2022-05-02 12:51:50|12796.7|12794.7|12795.1|12793.1|12797.4|12795.4|12794.9|12792.9|40
1651495920000|2022-05-02 12:52:00|12795.4|12793.4|12791.1|12789.1|12797.3|12795.3|12791.1|12789.1|101
1651495930000|2022-05-02 12:52:10|12790.9|12788.9|12788.3|12786.3|12791.6|12789.6|12788.1|12786.1|53
1651495940000|2022-05-02 12:52:20|12788.2|12786.2|12789.1|12787.1|12791.1|12789.1|12787.7|12785.7|19
1651495950000|2022-05-02 12:52:30|12788.9|12786.9|12792.3|12790.3|12792.4|12790.4|12788.6|12786.6|28
1651495960000|2022-05-02 12:52:40|12792.2|12790.2|12797.9|12795.9|12798.4|12796.4|12791.4|12789.4|103
1651495970000|2022-05-02 12:52:50|12797.8|12795.8|12797.8|12795.8|12799.6|12797.6|12796.4|12794.4|48
1651495980000|2022-05-02 12:53:00|12797.9|12795.9|12802.2|12800.2|12802.4|12800.4|12797.6|12795.6|99
1651495990000|2022-05-02 12:53:10|12802.3|12800.3|12803.6|12801.6|12805.3|12803.3|12802.3|12800.3|98
1651496000000|2022-05-02 12:53:20|12804.4|12802.4|12802.2|12800.2|12804.9|12802.9|12801.7|12799.7|66
1651496010000|2022-05-02 12:53:30|12802.3|12800.3|12804.9|12802.9|12804.9|12802.9|12802.2|12800.2|39
1651496020000|2022-05-02 12:53:40|12804.8|12802.8|12809.2|12807.2|12809.7|12807.7|12804.8|12802.8|122
1651496030000|2022-05-02 12:53:50|12808.8|12806.8|12807.8|12805.8|12809.6|12807.6|12806.9|12804.9|33
1651496040000|2022-05-02 12:54:00|12807.4|12805.4|12809.2|12807.2|12810.6|12808.6|12805.6|12803.6|55
1651496050000|2022-05-02 12:54:10|12809.3|12807.3|12809.2|12807.2|12811.2|12809.2|12808.8|12806.8|40
1651496060000|2022-05-02 12:54:20|12809.3|12807.3|12808.2|12806.2|12809.9|12807.9|12807.4|12805.4|36
1651496070000|2022-05-02 12:54:30|12807.8|12805.8|12809.8|12807.8|12810.6|12808.6|12807.4|12805.4|22
1651496080000|2022-05-02 12:54:40|12809.9|12807.9|12808.6|12806.6|12811.3|12809.3|12808.2|12806.2|18
1651496090000|2022-05-02 12:54:50|12808.4|12806.4|12808.4|12806.4|12808.8|12806.8|12807.9|12805.9|3
1651496100000|2022-05-02 12:55:00|12808.6|12806.6|12810.9|12808.9|12812.3|12810.3|12808.3|12806.3|97
1651496110000|2022-05-02 12:55:10|12811.1|12809.1|12806.3|12804.3|12811.1|12809.1|12804.8|12802.8|57
1651496120000|2022-05-02 12:55:20|12806.4|12804.4|12804.1|12802.1|12806.9|12804.9|12802.9|12800.9|37
1651496130000|2022-05-02 12:55:30|12803.2|12801.2|12801.9|12799.9|12805.9|12803.9|12801.7|12799.7|85
1651496140000|2022-05-02 12:55:40|12802.1|12800.1|12799.7|12797.7|12803.1|12801.1|12799.1|12797.1|50
1651496150000|2022-05-02 12:55:50|12799.6|12797.6|12798.7|12796.7|12799.8|12797.8|12797.7|12795.7|20
1651496160000|2022-05-02 12:56:00|12798.8|12796.8|12794.6|12792.6|12798.8|12796.8|12794.6|12792.6|113
1651496170000|2022-05-02 12:56:10|12793.4|12791.4|12796.2|12794.2|12797.4|12795.4|12792.9|12790.9|83
1651496180000|2022-05-02 12:56:20|12796.1|12794.1|12797.2|12795.2|12799.4|12797.4|12795.2|12793.2|37
1651496190000|2022-05-02 12:56:30|12797.3|12795.3|12796.1|12794.1|12797.4|12795.4|12795.4|12793.4|15
1651496200000|2022-05-02 12:56:40|12796.2|12794.2|12794.7|12792.7|12797.8|12795.8|12794.7|12792.7|17
1651496210000|2022-05-02 12:56:50|12794.2|12792.2|12794.8|12792.8|12794.8|12792.8|12792.1|12790.1|58
1651496220000|2022-05-02 12:57:00|12794.9|12792.9|12799.1|12797.1|12799.1|12797.1|12794.4|12792.4|39
1651496230000|2022-05-02 12:57:10|12798.3|12796.3|12802.3|12800.3|12803.7|12801.7|12797.1|12795.1|75
1651496240000|2022-05-02 12:57:20|12802.2|12800.2|12803.7|12801.7|12803.7|12801.7|12800.4|12798.4|21
1651496250000|2022-05-02 12:57:30|12803.6|12801.6|12801.6|12799.6|12803.6|12801.6|12799.4|12797.4|36
1651496260000|2022-05-02 12:57:40|12801.7|12799.7|12800.2|12798.2|12802.1|12800.1|12799.8|12797.8|6
1651496270000|2022-05-02 12:57:50|12800.1|12798.1|12800.3|12798.3|12801.7|12799.7|12799.8|12797.8|8
1651496280000|2022-05-02 12:58:00|12800.7|12798.7|12800.4|12798.4|12802.4|12800.4|12799.9|12797.9|21
1651496290000|2022-05-02 12:58:10|12800.6|12798.6|12795.1|12793.1|12800.6|12798.6|12794.3|12792.3|57
1651496300000|2022-05-02 12:58:20|12794.7|12792.7|12794.7|12792.7|12796.8|12794.8|12794.4|12792.4|17
1651496310000|2022-05-02 12:58:30|12794.6|12792.6|12794.8|12792.8|12795.3|12793.3|12794.3|12792.3|20
1651496320000|2022-05-02 12:58:40|12794.9|12792.9|12797.6|12795.6|12797.6|12795.6|12794.7|12792.7|28
1651496330000|2022-05-02 12:58:50|12797.7|12795.7|12798.3|12796.3|12800.1|12798.1|12797.7|12795.7|38
1651496340000|2022-05-02 12:59:00|12798.4|12796.4|12801.6|12799.6|12802.8|12800.8|12798.4|12796.4|35
1651496350000|2022-05-02 12:59:10|12801.7|12799.7|12801.3|12799.3|12802.3|12800.3|12801.3|12799.3|17
1651496360000|2022-05-02 12:59:20|12801.6|12799.6|12799.9|12797.9|12801.7|12799.7|12798.4|12796.4|28
1651496370000|2022-05-02 12:59:30|12800.1|12798.1|12800.1|12798.1|12800.3|12798.3|12798.6|12796.6|22
1651496380000|2022-05-02 12:59:40|12800.2|12798.2|12799.2|12797.2|12800.2|12798.2|12798.6|12796.6|11
1651496390000|2022-05-02 12:59:50|12799.3|12797.3|12797.7|12795.7|12799.3|12797.3|12797.4|12795.4|45
1651496400000|2022-05-02 13:00:00|12797.6|12795.6|12801.9|12799.9|12803.9|12801.9|12797.6|12795.6|132
1651496410000|2022-05-02 13:00:10|12802.2|12800.2|12800.6|12798.6|12802.4|12800.4|12800.4|12798.4|28
1651496420000|2022-05-02 13:00:20|12800.4|12798.4|12799.7|12797.7|12801.9|12799.9|12799.2|12797.2|45
1651496430000|2022-05-02 13:00:30|12799.6|12797.6|12801.8|12799.8|12801.8|12799.8|12799.6|12797.6|29
1651496440000|2022-05-02 13:00:40|12802.2|12800.2|12801.6|12799.6|12802.3|12800.3|12798.9|12796.9|36
1651496450000|2022-05-02 13:00:50|12801.7|12799.7|12808.4|12806.4|12808.9|12806.9|12800.3|12798.3|85
1651496460000|2022-05-02 13:01:00|12808.7|12806.7|12812.6|12810.6|12815.1|12813.1|12808.6|12806.6|157
1651496470000|2022-05-02 13:01:10|12812.7|12810.7|12810.6|12808.6|12815.1|12813.1|12808.3|12806.3|72
1651496480000|2022-05-02 13:01:20|12810.7|12808.7|12813.7|12811.7|12814.3|12812.3|12810.1|12808.1|79
1651496490000|2022-05-02 13:01:30|12813.8|12811.8|12815.6|12813.6|12818.6|12816.6|12813.4|12811.4|212
1651496500000|2022-05-02 13:01:40|12815.4|12813.4|12815.7|12813.7|12816.6|12814.6|12812.7|12810.7|60
1651496510000|2022-05-02 13:01:50|12815.8|12813.8|12816.2|12814.2|12817.6|12815.6|12814.9|12812.9|46
1651496520000|2022-05-02 13:02:00|12816.1|12814.1|12818.6|12816.6|12819.4|12817.4|12815.7|12813.7|57
1651496530000|2022-05-02 13:02:10|12818.4|12816.4|12816.1|12814.1|12818.8|12816.8|12816.1|12814.1|31
1651496540000|2022-05-02 13:02:20|12816.8|12814.8|12815.1|12813.1|12817.1|12815.1|12814.8|12812.8|27
1651496550000|2022-05-02 13:02:30|12815.2|12813.2|12815.8|12813.8|12815.8|12813.8|12814.4|12812.4|28
1651496560000|2022-05-02 13:02:40|12815.7|12813.7|12817.9|12815.9|12818.1|12816.1|12815.4|12813.4|20
1651496570000|2022-05-02 13:02:50|12818.1|12816.1|12817.4|12815.4|12818.2|12816.2|12816.7|12814.7|46
1651496580000|2022-05-02 13:03:00|12817.6|12815.6|12819.4|12817.4|12820.3|12818.3|12817.1|12815.1|60
1651496590000|2022-05-02 13:03:10|12819.6|12817.6|12818.7|12816.7|12819.6|12817.6|12818.1|12816.1|28
1651496600000|2022-05-02 13:03:20|12818.6|12816.6|12818.9|12816.9|12821.4|12819.4|12817.4|12815.4|65
1651496610000|2022-05-02 13:03:30|12818.8|12816.8|12818.2|12816.2|12819.1|12817.1|12817.9|12815.9|22
1651496620000|2022-05-02 13:03:40|12818.3|12816.3|12820.3|12818.3|12821.1|12819.1|12815.7|12813.7|139
1651496630000|2022-05-02 13:03:50|12820.2|12818.2|12819.6|12817.6|12820.3|12818.3|12818.7|12816.7|60
1651496640000|2022-05-02 13:04:00|12818.8|12816.8|12818.7|12816.7|12821.1|12819.1|12818.4|12816.4|28
1651496650000|2022-05-02 13:04:10|12818.6|12816.6|12820.8|12818.8|12821.1|12819.1|12818.6|12816.6|24
1651496660000|2022-05-02 13:04:20|12820.9|12818.9|12820.2|12818.2|12822.4|12820.4|12819.9|12817.9|45
1651496670000|2022-05-02 13:04:30|12819.9|12817.9|12817.9|12815.9|12820.1|12818.1|12817.9|12815.9|28
1651496680000|2022-05-02 13:04:40|12818.1|12816.1|12821.2|12819.2|12822.2|12820.2|12818.1|12816.1|25
1651496690000|2022-05-02 13:04:50|12821.1|12819.1|12822.6|12820.6|12822.7|12820.7|12819.4|12817.4|33
1651496700000|2022-05-02 13:05:00|12822.4|12820.4|12825.6|12823.6|12827.2|12825.2|12822.4|12820.4|120
1651496710000|2022-05-02 13:05:10|12825.7|12823.7|12825.6|12823.6|12826.3|12824.3|12824.3|12822.3|47
1651496720000|2022-05-02 13:05:20|12825.4|12823.4|12827.9|12825.9|12828.6|12826.6|12825.4|12823.4|121
1651496730000|2022-05-02 13:05:30|12827.8|12825.8|12827.6|12825.6|12829.1|12827.1|12826.4|12824.4|69
1651496740000|2022-05-02 13:05:40|12827.4|12825.4|12831.7|12829.7|12832.1|12830.1|12827.1|12825.1|107
1651496750000|2022-05-02 13:05:50|12832.3|12830.3|12833.2|12831.2|12834.2|12832.2|12830.6|12828.6|126
1651496760000|2022-05-02 13:06:00|12832.7|12830.7|12835.6|12833.6|12835.8|12833.8|12832.2|12830.2|144
1651496770000|2022-05-02 13:06:10|12835.1|12833.1|12838.3|12836.3|12838.8|12836.8|12834.4|12832.4|116
1651496780000|2022-05-02 13:06:20|12838.4|12836.4|12836.4|12834.4|12838.4|12836.4|12834.9|12832.9|152
1651496790000|2022-05-02 13:06:30|12836.3|12834.3|12835.1|12833.1|12836.9|12834.9|12834.8|12832.8|41
1651496800000|2022-05-02 13:06:40|12835.2|12833.2|12836.4|12834.4|12836.9|12834.9|12835.1|12833.1|71
1651496810000|2022-05-02 13:06:50|12836.7|12834.7|12838.2|12836.2|12838.3|12836.3|12834.7|12832.7|59
1651496820000|2022-05-02 13:07:00|12838.3|12836.3|12837.3|12835.3|12839.1|12837.1|12836.4|12834.4|63
1651496830000|2022-05-02 13:07:10|12837.4|12835.4|12835.4|12833.4|12837.4|12835.4|12835.1|12833.1|43
1651496840000|2022-05-02 13:07:20|12835.3|12833.3|12837.3|12835.3|12837.3|12835.3|12834.9|12832.9|39
1651496850000|2022-05-02 13:07:30|12836.9|12834.9|12834.9|12832.9|12837.6|12835.6|12834.8|12832.8|52
1651496860000|2022-05-02 13:07:40|12835.1|12833.1|12836.1|12834.1|12836.7|12834.7|12834.9|12832.9|15
1651496870000|2022-05-02 13:07:50|12835.8|12833.8|12838.2|12836.2|12840.2|12838.2|12835.8|12833.8|72
1651496880000|2022-05-02 13:08:00|12838.1|12836.1|12834.8|12832.8|12838.8|12836.8|12834.8|12832.8|45
1651496890000|2022-05-02 13:08:10|12834.7|12832.7|12834.4|12832.4|12836.7|12834.7|12834.3|12832.3|45
1651496900000|2022-05-02 13:08:20|12834.6|12832.6|12835.8|12833.8|12837.6|12835.6|12834.4|12832.4|44
1651496910000|2022-05-02 13:08:30|12835.9|12833.9|12836.4|12834.4|12836.7|12834.7|12835.6|12833.6|15
1651496920000|2022-05-02 13:08:40|12836.3|12834.3|12836.8|12834.8|12837.6|12835.6|12835.1|12833.1|46
1651496930000|2022-05-02 13:08:50|12836.1|12834.1|12834.4|12832.4|12836.2|12834.2|12834.4|12832.4|24
1651496940000|2022-05-02 13:09:00|12835.2|12833.2|12835.9|12833.9|12837.7|12835.7|12835.1|12833.1|61
1651496950000|2022-05-02 13:09:10|12836.1|12834.1|12834.7|12832.7|12837.3|12835.3|12834.4|12832.4|39
1651496960000|2022-05-02 13:09:20|12834.4|12832.4|12835.1|12833.1|12836.4|12834.4|12834.1|12832.1|32
1651496970000|2022-05-02 13:09:30|12834.9|12832.9|12835.7|12833.7|12835.8|12833.8|12834.9|12832.9|8
1651496980000|2022-05-02 13:09:40|12835.6|12833.6|12834.4|12832.4|12835.6|12833.6|12834.3|12832.3|26
1651496990000|2022-05-02 13:09:50|12834.6|12832.6|12834.2|12832.2|12835.4|12833.4|12833.9|12831.9|31
1651497000000|2022-05-02 13:10:00|12834.6|12832.6|12836.1|12834.1|12836.3|12834.3|12834.6|12832.6|42
1651497010000|2022-05-02 13:10:10|12836.2|12834.2|12836.2|12834.2|12836.3|12834.3|12835.1|12833.1|27
1651497020000|2022-05-02 13:10:20|12836.1|12834.1|12837.8|12835.8|12837.8|12835.8|12835.8|12833.8|50
1651497030000|2022-05-02 13:10:30|12837.6|12835.6|12836.7|12834.7|12840.1|12838.1|12836.7|12834.7|80
1651497040000|2022-05-02 13:10:40|12836.8|12834.8|12841.6|12839.6|12841.6|12839.6|12836.8|12834.8|60
1651497050000|2022-05-02 13:10:50|12841.7|12839.7|12840.9|12838.9|12841.8|12839.8|12839.9|12837.9|101
1651497060000|2022-05-02 13:11:00|12841.1|12839.1|12843.6|12841.6|12843.6|12841.6|12839.4|12837.4|71
1651497070000|2022-05-02 13:11:10|12843.7|12841.7|12842.6|12840.6|12844.1|12842.1|12841.3|12839.3|63
1651497080000|2022-05-02 13:11:20|12842.7|12840.7|12842.6|12840.6|12843.1|12841.1|12841.3|12839.3|25
1651497090000|2022-05-02 13:11:30|12842.7|12840.7|12844.3|12842.3|12844.6|12842.6|12842.6|12840.6|65
1651497100000|2022-05-02 13:11:40|12844.6|12842.6|12847.8|12845.8|12847.8|12845.8|12844.6|12842.6|134
1651497110000|2022-05-02 13:11:50|12847.7|12845.7|12856.7|12854.7|12857.3|12855.3|12847.1|12845.1|515
1651497120000|2022-05-02 13:12:00|12856.4|12854.4|12851.4|12849.4|12856.4|12854.4|12849.4|12847.4|155
1651497130000|2022-05-02 13:12:10|12851.3|12849.3|12861.1|12859.1|12861.1|12859.1|12851.3|12849.3|186
1651497140000|2022-05-02 13:12:20|12860.9|12858.9|12865.6|12863.6|12866.3|12864.3|12858.6|12856.6|266
1651497150000|2022-05-02 13:12:30|12864.8|12862.8|12868.1|12866.1|12868.7|12866.7|12864.1|12862.1|186
1651497160000|2022-05-02 13:12:40|12867.6|12865.6|12861.8|12859.8|12868.6|12866.6|12861.3|12859.3|254
1651497170000|2022-05-02 13:12:50|12862.2|12860.2|12864.3|12862.3|12865.1|12863.1|12860.9|12858.9|95
1651497180000|2022-05-02 13:13:00|12864.6|12862.6|12865.3|12863.3|12868.8|12866.8|12864.1|12862.1|108
1651497190000|2022-05-02 13:13:10|12865.4|12863.4|12868.3|12866.3|12869.6|12867.6|12863.8|12861.8|166
1651497200000|2022-05-02 13:13:20|12868.2|12866.2|12868.2|12866.2|12868.7|12866.7|12864.2|12862.2|151
1651497210000|2022-05-02 13:13:30|12868.3|12866.3|12865.1|12863.1|12868.3|12866.3|12864.4|12862.4|56
1651497220000|2022-05-02 13:13:40|12865.2|12863.2|12867.6|12865.6|12867.6|12865.6|12863.6|12861.6|67
1651497230000|2022-05-02 13:13:50|12867.7|12865.7|12865.3|12863.3|12868.2|12866.2|12864.3|12862.3|52
1651497240000|2022-05-02 13:14:00|12865.1|12863.1|12863.7|12861.7|12866.2|12864.2|12862.7|12860.7|56
1651497250000|2022-05-02 13:14:10|12863.8|12861.8|12863.4|12861.4|12864.6|12862.6|12863.1|12861.1|41
1651497260000|2022-05-02 13:14:20|12863.6|12861.6|12862.9|12860.9|12864.6|12862.6|12862.4|12860.4|40
1651497270000|2022-05-02 13:14:30|12862.8|12860.8|12869.7|12867.7|12869.9|12867.9|12862.4|12860.4|123
1651497280000|2022-05-02 13:14:40|12869.8|12867.8|12875.3|12873.3|12875.7|12873.7|12867.8|12865.8|144
1651497290000|2022-05-02 13:14:50|12875.2|12873.2|12873.6|12871.6|12876.2|12874.2|12873.3|12871.3|96
1651497300000|2022-05-02 13:15:00|12873.7|12871.7|12875.4|12873.4|12880.6|12878.6|12873.6|12871.6|170
1651497310000|2022-05-02 13:15:10|12876.1|12874.1|12875.9|12873.9|12876.6|12874.6|12873.7|12871.7|135
1651497320000|2022-05-02 13:15:20|12876.1|12874.1|12877.6|12875.6|12878.8|12876.8|12875.2|12873.2|70
1651497330000|2022-05-02 13:15:30|12877.4|12875.4|12873.7|12871.7|12877.4|12875.4|12873.6|12871.6|84
1651497340000|2022-05-02 13:15:40|12873.6|12871.6|12871.7|12869.7|12874.1|12872.1|12871.3|12869.3|67
1651497350000|2022-05-02 13:15:50|12871.6|12869.6|12868.6|12866.6|12871.8|12869.8|12867.7|12865.7|187
1651497360000|2022-05-02 13:16:00|12868.4|12866.4|12863.7|12861.7|12869.8|12867.8|12863.7|12861.7|80
1651497370000|2022-05-02 13:16:10|12863.4|12861.4|12864.7|12862.7|12865.2|12863.2|12859.8|12857.8|163
1651497380000|2022-05-02 13:16:20|12864.6|12862.6|12861.9|12859.9|12864.6|12862.6|12860.9|12858.9|70
1651497390000|2022-05-02 13:16:30|12862.1|12860.1|12860.4|12858.4|12862.2|12860.2|12859.8|12857.8|83
1651497400000|2022-05-02 13:16:40|12860.3|12858.3|12858.9|12856.9|12860.9|12858.9|12858.6|12856.6|43
1651497410000|2022-05-02 13:16:50|12859.3|12857.3|12859.4|12857.4|12859.4|12857.4|12854.9|12852.9|135
1651497420000|2022-05-02 13:17:00|12859.7|12857.7|12860.6|12858.6|12860.7|12858.7|12858.9|12856.9|37
1651497430000|2022-05-02 13:17:10|12860.8|12858.8|12859.2|12857.2|12860.8|12858.8|12858.9|12856.9|26
1651497440000|2022-05-02 13:17:20|12858.9|12856.9|12853.7|12851.7|12858.9|12856.9|12853.3|12851.3|67
1651497450000|2022-05-02 13:17:30|12853.9|12851.9|12857.7|12855.7|12858.1|12856.1|12853.3|12851.3|73
1651497460000|2022-05-02 13:17:40|12857.6|12855.6|12857.2|12855.2|12857.6|12855.6|12855.4|12853.4|49
1651497470000|2022-05-02 13:17:50|12857.1|12855.1|12855.9|12853.9|12857.1|12855.1|12854.6|12852.6|25
1651497480000|2022-05-02 13:18:00|12856.3|12854.3|12858.4|12856.4|12859.9|12857.9|12855.1|12853.1|58
1651497490000|2022-05-02 13:18:10|12858.7|12856.7|12858.6|12856.6|12858.8|12856.8|12856.7|12854.7|25
1651497500000|2022-05-02 13:18:20|12858.7|12856.7|12864.7|12862.7|12864.7|12862.7|12858.3|12856.3|115
1651497510000|2022-05-02 13:18:30|12864.8|12862.8|12863.2|12861.2|12865.2|12863.2|12862.6|12860.6|41
1651497520000|2022-05-02 13:18:40|12863.3|12861.3|12867.8|12865.8|12868.1|12866.1|12863.1|12861.1|92
1651497530000|2022-05-02 13:18:50|12867.2|12865.2|12867.7|12865.7|12868.1|12866.1|12865.8|12863.8|22
1651497540000|2022-05-02 13:19:00|12867.1|12865.1|12865.1|12863.1|12868.1|12866.1|12864.9|12862.9|54
1651497550000|2022-05-02 13:19:10|12864.4|12862.4|12867.4|12865.4|12867.9|12865.9|12861.7|12859.7|112
1651497560000|2022-05-02 13:19:20|12867.6|12865.6|12867.7|12865.7|12868.1|12866.1|12865.7|12863.7|44
1651497570000|2022-05-02 13:19:30|12867.9|12865.9|12871.2|12869.2|12873.6|12871.6|12867.9|12865.9|107
1651497580000|2022-05-02 13:19:40|12871.1|12869.1|12868.3|12866.3|12872.1|12870.1|12867.7|12865.7|34
1651497590000|2022-05-02 13:19:50|12868.4|12866.4|12865.4|12863.4|12868.8|12866.8|12864.9|12862.9|70
1651497600000|2022-05-02 13:20:00|12866.2|12864.2|12866.9|12864.9|12867.2|12865.2|12864.9|12862.9|56
1651497610000|2022-05-02 13:20:10|12866.8|12864.8|12873.3|12871.3|12873.3|12871.3|12866.8|12864.8|76
1651497620000|2022-05-02 13:20:20|12873.2|12871.2|12872.3|12870.3|12874.1|12872.1|12871.6|12869.6|60
1651497630000|2022-05-02 13:20:30|12872.2|12870.2|12869.9|12867.9|12873.1|12871.1|12869.8|12867.8|32
1651497640000|2022-05-02 13:20:40|12869.8|12867.8|12868.2|12866.2|12870.4|12868.4|12866.7|12864.7|109
1651497650000|2022-05-02 13:20:50|12867.7|12865.7|12864.7|12862.7|12868.1|12866.1|12863.1|12861.1|64
1651497660000|2022-05-02 13:21:00|12865.2|12863.2|12862.3|12860.3|12865.7|12863.7|12861.9|12859.9|58
1651497670000|2022-05-02 13:21:10|12862.4|12860.4|12864.9|12862.9|12865.9|12863.9|12862.2|12860.2|47
1651497680000|2022-05-02 13:21:20|12864.8|12862.8|12865.8|12863.8|12866.4|12864.4|12864.7|12862.7|29
1651497690000|2022-05-02 13:21:30|12865.7|12863.7|12863.1|12861.1|12866.3|12864.3|12862.3|12860.3|42
1651497700000|2022-05-02 13:21:40|12863.2|12861.2|12862.4|12860.4|12864.4|12862.4|12862.4|12860.4|45
1651497710000|2022-05-02 13:21:50|12861.9|12859.9|12860.1|12858.1|12861.9|12859.9|12859.7|12857.7|70
1651497720000|2022-05-02 13:22:00|12860.2|12858.2|12857.4|12855.4|12861.2|12859.2|12857.3|12855.3|65
1651497730000|2022-05-02 13:22:10|12857.3|12855.3|12857.8|12855.8|12858.2|12856.2|12856.1|12854.1|99
1651497740000|2022-05-02 13:22:20|12857.7|12855.7|12859.7|12857.7|12859.7|12857.7|12857.3|12855.3|51
1651497750000|2022-05-02 13:22:30|12859.6|12857.6|12859.9|12857.9|12861.7|12859.7|12858.9|12856.9|36
1651497760000|2022-05-02 13:22:40|12860.2|12858.2|12861.6|12859.6|12862.7|12860.7|12859.4|12857.4|28
1651497770000|2022-05-02 13:22:50|12863.2|12861.2|12864.3|12862.3|12865.1|12863.1|12862.8|12860.8|73
1651497780000|2022-05-02 13:23:00|12864.2|12862.2|12864.3|12862.3|12864.9|12862.9|12862.8|12860.8|46
1651497790000|2022-05-02 13:23:10|12864.2|12862.2|12863.9|12861.9|12864.6|12862.6|12863.4|12861.4|9
1651497800000|2022-05-02 13:23:20|12863.7|12861.7|12864.4|12862.4|12865.4|12863.4|12863.2|12861.2|25
1651497810000|2022-05-02 13:23:30|12864.1|12862.1|12865.1|12863.1|12866.6|12864.6|12864.1|12862.1|51
1651497820000|2022-05-02 13:23:40|12864.9|12862.9|12863.7|12861.7|12865.1|12863.1|12862.9|12860.9|19
1651497830000|2022-05-02 13:23:50|12863.6|12861.6|12861.2|12859.2|12863.6|12861.6|12861.1|12859.1|19
1651497840000|2022-05-02 13:24:00|12861.3|12859.3|12866.2|12864.2|12866.6|12864.6|12861.2|12859.2|65
1651497850000|2022-05-02 13:24:10|12866.4|12864.4|12870.3|12868.3|12870.3|12868.3|12865.4|12863.4|72
1651497860000|2022-05-02 13:24:20|12869.6|12867.6|12869.8|12867.8|12869.9|12867.9|12867.9|12865.9|32
1651497870000|2022-05-02 13:24:30|12870.8|12868.8|12870.7|12868.7|12872.3|12870.3|12869.6|12867.6|76
1651497880000|2022-05-02 13:24:40|12870.8|12868.8|12868.8|12866.8|12871.4|12869.4|12868.2|12866.2|38
1651497890000|2022-05-02 13:24:50|12868.7|12866.7|12869.7|12867.7|12869.7|12867.7|12866.8|12864.8|39
1651497900000|2022-05-02 13:25:00|12869.8|12867.8|12863.8|12861.8|12869.9|12867.9|12863.2|12861.2|106
1651497910000|2022-05-02 13:25:10|12863.7|12861.7|12863.2|12861.2|12863.8|12861.8|12861.9|12859.9|85
1651497920000|2022-05-02 13:25:20|12863.3|12861.3|12860.7|12858.7|12863.3|12861.3|12858.8|12856.8|66
1651497930000|2022-05-02 13:25:30|12860.3|12858.3|12863.2|12861.2|12863.9|12861.9|12859.8|12857.8|35
1651497940000|2022-05-02 13:25:40|12862.9|12860.9|12862.1|12860.1|12863.7|12861.7|12861.8|12859.8|16
1651497950000|2022-05-02 13:25:50|12861.9|12859.9|12865.1|12863.1|12865.2|12863.2|12861.9|12859.9|42
1651497960000|2022-05-02 13:26:00|12865.2|12863.2|12865.4|12863.4|12865.9|12863.9|12863.9|12861.9|15
1651497970000|2022-05-02 13:26:10|12865.6|12863.6|12868.4|12866.4|12869.4|12867.4|12865.6|12863.6|54
1651497980000|2022-05-02 13:26:20|12868.3|12866.3|12867.8|12865.8|12869.1|12867.1|12867.6|12865.6|50
1651497990000|2022-05-02 13:26:30|12867.7|12865.7|12867.6|12865.6|12868.6|12866.6|12867.6|12865.6|12
1651498000000|2022-05-02 13:26:40|12866.8|12864.8|12865.6|12863.6|12866.8|12864.8|12864.4|12862.4|33
1651498010000|2022-05-02 13:26:50|12865.4|12863.4|12864.3|12862.3|12865.4|12863.4|12862.7|12860.7|37
1651498020000|2022-05-02 13:27:00|12864.4|12862.4|12863.4|12861.4|12866.4|12864.4|12863.1|12861.1|31
1651498030000|2022-05-02 13:27:10|12863.3|12861.3|12863.2|12861.2|12864.4|12862.4|12861.9|12859.9|34
1651498040000|2022-05-02 13:27:20|12863.4|12861.4|12862.4|12860.4|12864.1|12862.1|12862.1|12860.1|32
1651498050000|2022-05-02 13:27:30|12861.6|12859.6|12862.8|12860.8|12863.9|12861.9|12861.6|12859.6|21
1651498060000|2022-05-02 13:27:40|12862.7|12860.7|12858.1|12856.1|12862.7|12860.7|12857.9|12855.9|64
1651498070000|2022-05-02 13:27:50|12858.2|12856.2|12855.7|12853.7|12858.2|12856.2|12852.7|12850.7|168
1651498080000|2022-05-02 13:28:00|12855.8|12853.8|12850.4|12848.4|12855.8|12853.8|12849.2|12847.2|218
1651498090000|2022-05-02 13:28:10|12850.6|12848.6|12848.1|12846.1|12851.3|12849.3|12846.7|12844.7|114
1651498100000|2022-05-02 13:28:20|12848.2|12846.2|12846.6|12844.6|12848.9|12846.9|12844.6|12842.6|113
1651498110000|2022-05-02 13:28:30|12846.7|12844.7|12846.8|12844.8|12847.4|12845.4|12845.2|12843.2|58
1651498120000|2022-05-02 13:28:40|12847.2|12845.2|12844.8|12842.8|12847.9|12845.9|12844.7|12842.7|80
1651498130000|2022-05-02 13:28:50|12844.9|12842.9|12846.9|12844.9|12847.1|12845.1|12844.9|12842.9|59
1651498140000|2022-05-02 13:29:00|12846.8|12844.8|12845.4|12843.4|12847.1|12845.1|12845.2|12843.2|56
1651498150000|2022-05-02 13:29:10|12845.6|12843.6|12846.1|12844.1|12847.1|12845.1|12845.2|12843.2|59
1651498160000|2022-05-02 13:29:20|12845.9|12843.9|12843.3|12841.3|12845.9|12843.9|12842.4|12840.4|106
1651498170000|2022-05-02 13:29:30|12843.2|12841.2|12843.2|12841.2|12845.9|12843.9|12841.6|12839.6|164
1651498180000|2022-05-02 13:29:40|12842.9|12840.9|12844.8|12842.8|12845.7|12843.7|12840.8|12838.8|168
1651498190000|2022-05-02 13:29:50|12844.6|12842.6|12841.8|12839.8|12847.1|12845.1|12840.4|12838.4|227
1651498200000|2022-05-02 13:30:00|12841.6|12839.6|12876.2|12875.2|12876.2|12875.2|12840.9|12839.6|1763
1651498210000|2022-05-02 13:30:10|12876.4|12875.4|12889.9|12888.9|12890.7|12889.7|12862.1|12861.1|1668
1651498220000|2022-05-02 13:30:20|12890.1|12889.1|12878.9|12877.9|12890.7|12889.7|12859.8|12858.8|1334
1651498230000|2022-05-02 13:30:30|12879.3|12878.3|12860.8|12859.8|12879.3|12878.3|12856.2|12855.2|877
1651498240000|2022-05-02 13:30:40|12860.9|12859.9|12867.1|12866.1|12882.8|12881.8|12860.9|12859.9|817
1651498250000|2022-05-02 13:30:50|12866.2|12865.2|12887.2|12886.2|12887.2|12886.2|12865.1|12864.1|521
1651498260000|2022-05-02 13:31:00|12887.7|12886.7|12879.8|12878.8|12888.9|12887.9|12873.3|12872.3|611
1651498270000|2022-05-02 13:31:10|12879.7|12878.7|12865.6|12864.6|12883.3|12882.3|12863.7|12862.7|573
1651498280000|2022-05-02 13:31:20|12865.7|12864.7|12855.2|12854.2|12865.9|12864.9|12847.6|12846.6|799
1651498290000|2022-05-02 13:31:30|12854.7|12853.7|12856.3|12855.3|12868.7|12867.7|12851.8|12850.8|655
1651498300000|2022-05-02 13:31:40|12856.4|12855.4|12861.8|12860.8|12871.1|12870.1|12851.3|12850.3|508
1651498310000|2022-05-02 13:31:50|12861.7|12860.7|12862.7|12861.7|12864.8|12863.8|12853.9|12852.9|377
1651498320000|2022-05-02 13:32:00|12863.1|12862.1|12840.1|12839.1|12863.7|12862.7|12840.1|12839.1|807
1651498330000|2022-05-02 13:32:10|12840.4|12839.4|12851.9|12850.9|12858.9|12857.9|12840.4|12839.4|607
1651498340000|2022-05-02 13:32:20|12852.3|12851.3|12861.9|12860.9|12861.9|12860.9|12843.2|12842.2|457
1651498350000|2022-05-02 13:32:30|12862.1|12861.1|12859.4|12858.4|12864.8|12863.8|12851.9|12850.9|356
1651498360000|2022-05-02 13:32:40|12859.6|12858.6|12863.2|12862.2|12865.6|12864.6|12856.8|12855.8|385
1651498370000|2022-05-02 13:32:50|12863.4|12862.4|12878.6|12877.6|12887.4|12886.4|12861.1|12860.1|890
1651498380000|2022-05-02 13:33:00|12880.6|12879.6|12871.9|12870.9|12886.6|12885.6|12867.7|12866.7|788
1651498390000|2022-05-02 13:33:10|12874.2|12873.2|12882.7|12881.7|12883.3|12882.3|12872.2|12871.2|503
1651498400000|2022-05-02 13:33:20|12882.9|12881.9|12868.1|12867.1|12885.8|12884.8|12866.1|12865.1|472
1651498410000|2022-05-02 13:33:30|12866.1|12865.1|12868.7|12867.7|12872.7|12871.7|12864.1|12863.1|466
1651498420000|2022-05-02 13:33:40|12868.3|12867.3|12851.4|12850.4|12869.2|12868.2|12850.3|12849.3|501
1651498430000|2022-05-02 13:33:50|12851.6|12850.6|12840.4|12839.4|12860.3|12859.3|12839.3|12838.3|702
1651498440000|2022-05-02 13:34:00|12840.2|12839.2|12848.1|12847.1|12848.7|12847.7|12837.4|12836.4|635
1651498450000|2022-05-02 13:34:10|12847.6|12846.6|12820.9|12819.9|12849.4|12848.4|12820.7|12819.7|775
1651498460000|2022-05-02 13:34:20|12821.2|12820.2|12819.6|12818.6|12824.9|12823.9|12815.4|12814.4|706
1651498470000|2022-05-02 13:34:30|12819.1|12818.1|12822.7|12821.7|12825.9|12824.9|12816.7|12815.7|786
1651498480000|2022-05-02 13:34:40|12822.6|12821.6|12815.2|12814.2|12824.3|12823.3|12814.8|12813.8|507
1651498490000|2022-05-02 13:34:50|12815.3|12814.3|12823.1|12822.1|12825.2|12824.2|12812.4|12811.4|555
1651498500000|2022-05-02 13:35:00|12822.4|12821.4|12821.8|12820.8|12830.9|12829.9|12813.4|12812.4|1413
1651498510000|2022-05-02 13:35:10|12821.2|12820.2|12810.9|12809.9|12823.7|12822.7|12804.4|12803.4|673
1651498520000|2022-05-02 13:35:20|12812.4|12811.4|12819.2|12818.2|12821.8|12820.8|12809.8|12808.8|576
1651498530000|2022-05-02 13:35:30|12816.9|12815.9|12805.7|12804.7|12818.4|12817.4|12804.7|12803.7|526
1651498540000|2022-05-02 13:35:40|12805.6|12804.6|12809.4|12808.4|12813.1|12812.1|12804.9|12803.9|573
1651498550000|2022-05-02 13:35:50|12809.6|12808.6|12805.8|12804.8|12824.3|12823.3|12805.6|12804.6|544
1651498560000|2022-05-02 13:36:00|12805.4|12804.4|12796.1|12795.1|12805.9|12804.9|12794.4|12793.4|831
1651498570000|2022-05-02 13:36:10|12796.3|12795.3|12794.2|12793.2|12796.4|12795.4|12788.7|12787.7|744
1651498580000|2022-05-02 13:36:20|12794.3|12793.3|12786.8|12785.8|12795.4|12794.4|12784.9|12783.9|952
1651498590000|2022-05-02 13:36:30|12787.1|12786.1|12784.3|12783.3|12791.9|12790.9|12783.3|12782.3|533
1651498600000|2022-05-02 13:36:40|12784.4|12783.4|12781.7|12780.7|12788.8|12787.8|12779.4|12778.4|670
1651498610000|2022-05-02 13:36:50|12782.4|12781.4|12779.6|12778.6|12785.1|12784.1|12779.2|12778.2|390
1651498620000|2022-05-02 13:37:00|12779.7|12778.7|12776.1|12775.1|12786.3|12785.3|12775.4|12774.4|689
1651498630000|2022-05-02 13:37:10|12774.8|12773.8|12773.8|12772.8|12779.7|12778.7|12772.8|12771.8|545
1651498640000|2022-05-02 13:37:20|12774.1|12773.1|12769.9|12768.9|12774.3|12773.3|12764.3|12763.3|1104
1651498650000|2022-05-02 13:37:30|12769.7|12768.7|12773.9|12772.9|12774.2|12773.2|12766.4|12765.4|561
1651498660000|2022-05-02 13:37:40|12774.7|12773.7|12770.3|12769.3|12776.1|12775.1|12767.8|12766.8|346
1651498670000|2022-05-02 13:37:50|12770.2|12769.2|12769.3|12768.3|12778.8|12777.8|12766.6|12765.6|431
1651498680000|2022-05-02 13:38:00|12768.7|12767.7|12760.2|12759.2|12769.9|12768.9|12758.4|12757.4|744
1651498690000|2022-05-02 13:38:10|12759.4|12758.4|12758.1|12757.1|12762.6|12761.6|12755.2|12754.2|555
1651498700000|2022-05-02 13:38:20|12757.8|12756.8|12746.4|12745.4|12758.9|12757.9|12744.3|12743.3|789
1651498710000|2022-05-02 13:38:30|12745.8|12744.8|12754.8|12753.8|12759.7|12758.7|12745.4|12744.4|676
1651498720000|2022-05-02 13:38:40|12755.1|12754.1|12756.4|12755.4|12759.2|12758.2|12751.4|12750.4|477
1651498730000|2022-05-02 13:38:50|12756.8|12755.8|12781.7|12780.7|12781.7|12780.7|12753.7|12752.7|645
1651498740000|2022-05-02 13:39:00|12781.3|12780.3|12793.4|12792.4|12794.4|12793.4|12778.9|12777.9|915
1651498750000|2022-05-02 13:39:10|12793.8|12792.8|12784.4|12783.4|12795.1|12794.1|12783.7|12782.7|851
1651498760000|2022-05-02 13:39:20|12783.8|12782.8|12782.7|12781.7|12790.2|12789.2|12780.8|12779.8|527
1651498770000|2022-05-02 13:39:30|12782.4|12781.4|12803.2|12802.2|12803.2|12802.2|12782.4|12781.4|605
1651498780000|2022-05-02 13:39:40|12802.9|12801.9|12807.4|12806.4|12813.6|12812.6|12802.1|12801.1|718
1651498790000|2022-05-02 13:39:50|12806.2|12805.2|12809.1|12808.1|12812.2|12811.2|12804.7|12803.7|515
1651498800000|2022-05-02 13:40:00|12809.3|12808.3|12790.4|12789.4|12812.8|12811.8|12787.1|12786.1|989
1651498810000|2022-05-02 13:40:10|12789.6|12788.6|12791.3|12790.3|12799.3|12798.3|12787.6|12786.6|1036
1651498820000|2022-05-02 13:40:20|12791.7|12790.7|12788.6|12787.6|12795.4|12794.4|12786.4|12785.4|402
1651498830000|2022-05-02 13:40:30|12788.8|12787.8|12778.3|12777.3|12798.1|12797.1|12777.4|12776.4|757
1651498840000|2022-05-02 13:40:40|12778.1|12777.1|12772.9|12771.9|12778.1|12777.1|12764.8|12763.8|722
1651498850000|2022-05-02 13:40:50|12773.7|12772.7|12770.3|12769.3|12773.7|12772.7|12765.1|12764.1|382
1651498860000|2022-05-02 13:41:00|12770.6|12769.6|12790.4|12789.4|12791.9|12790.9|12768.4|12767.4|511
1651498870000|2022-05-02 13:41:10|12791.4|12790.4|12804.7|12803.7|12808.3|12807.3|12791.3|12790.3|717
1651498880000|2022-05-02 13:41:20|12804.6|12803.6|12799.3|12798.3|12804.9|12803.9|12793.8|12792.8|484
1651498890000|2022-05-02 13:41:30|12799.4|12798.4|12808.6|12807.6|12808.9|12807.9|12793.9|12792.9|318
1651498900000|2022-05-02 13:41:40|12808.2|12807.2|12813.4|12812.4|12813.4|12812.4|12803.4|12802.4|422
1651498910000|2022-05-02 13:41:50|12814.4|12813.4|12836.4|12835.4|12837.4|12836.4|12814.1|12813.1|842
1651498920000|2022-05-02 13:42:00|12834.8|12833.8|12835.9|12834.9|12849.6|12848.6|12833.8|12832.8|818
1651498930000|2022-05-02 13:42:10|12836.4|12835.4|12839.7|12838.7|12844.3|12843.3|12835.4|12834.4|421
1651498940000|2022-05-02 13:42:20|12838.4|12837.4|12845.4|12844.4|12848.8|12847.8|12834.9|12833.9|488
1651498950000|2022-05-02 13:42:30|12845.8|12844.8|12874.1|12873.1|12875.3|12874.3|12845.2|12844.2|1480
1651498960000|2022-05-02 13:42:40|12874.6|12873.6|12881.9|12880.9|12886.4|12885.4|12871.2|12870.2|712
1651498970000|2022-05-02 13:42:50|12882.3|12881.3|12893.6|12892.6|12895.9|12894.9|12877.8|12876.8|827
1651498980000|2022-05-02 13:43:00|12893.2|12892.2|12903.7|12902.7|12908.9|12907.9|12893.2|12892.2|898
1651498990000|2022-05-02 13:43:10|12904.1|12903.1|12900.4|12899.4|12910.7|12909.7|12900.3|12899.3|838
1651499000000|2022-05-02 13:43:20|12900.9|12899.9|12907.6|12906.6|12910.4|12909.4|12899.9|12898.9|551
1651499010000|2022-05-02 13:43:30|12907.7|12906.7|12912.6|12911.6|12916.1|12915.1|12906.6|12905.6|865
1651499020000|2022-05-02 13:43:40|12912.8|12911.8|12927.1|12926.1|12928.7|12927.7|12912.1|12911.1|524
1651499030000|2022-05-02 13:43:50|12927.8|12926.8|12928.6|12927.6|12936.8|12935.8|12927.4|12926.4|926
1651499040000|2022-05-02 13:44:00|12928.7|12927.7|12913.3|12912.3|12928.7|12927.7|12909.1|12908.1|812
1651499050000|2022-05-02 13:44:10|12913.6|12912.6|12923.1|12922.1|12926.4|12925.4|12913.2|12912.2|485
1651499060000|2022-05-02 13:44:20|12923.3|12922.3|12925.4|12924.4|12929.2|12928.2|12921.6|12920.6|601
1651499070000|2022-05-02 13:44:30|12925.3|12924.3|12930.4|12929.4|12931.1|12930.1|12923.2|12922.2|343
1651499080000|2022-05-02 13:44:40|12930.7|12929.7|12931.6|12930.6|12931.6|12930.6|12924.2|12923.2|483
1651499090000|2022-05-02 13:44:50|12931.3|12930.3|12915.2|12914.2|12931.3|12930.3|12914.6|12913.6|428
1651499100000|2022-05-02 13:45:00|12915.6|12914.6|12892.8|12891.8|12915.7|12914.7|12891.4|12890.4|1002
1651499110000|2022-05-02 13:45:10|12893.2|12892.2|12882.2|12881.2|12902.9|12901.9|12879.1|12878.1|1134
1651499120000|2022-05-02 13:45:20|12881.3|12880.3|12885.6|12884.6|12891.3|12890.3|12878.9|12877.9|713
1651499130000|2022-05-02 13:45:30|12886.2|12885.2|12895.8|12894.8|12905.3|12904.3|12886.2|12885.2|752
1651499140000|2022-05-02 13:45:40|12895.2|12894.2|12888.3|12887.3|12895.2|12894.2|12881.4|12880.4|737
1651499150000|2022-05-02 13:45:50|12889.3|12888.3|12878.6|12877.6|12889.6|12888.6|12868.7|12867.7|791
1651499160000|2022-05-02 13:46:00|12880.1|12879.1|12886.3|12885.3|12890.1|12889.1|12876.8|12875.8|598
1651499170000|2022-05-02 13:46:10|12886.7|12885.7|12888.2|12887.2|12888.4|12887.4|12878.2|12877.2|499
1651499180000|2022-05-02 13:46:20|12887.9|12886.9|12892.8|12891.8|12896.6|12895.6|12884.7|12883.7|426
1651499190000|2022-05-02 13:46:30|12893.3|12892.3|12894.8|12893.8|12908.1|12907.1|12892.7|12891.7|565
1651499200000|2022-05-02 13:46:40|12894.4|12893.4|12899.3|12898.3|12899.8|12898.8|12884.1|12883.1|405
1651499210000|2022-05-02 13:46:50|12898.8|12897.8|12895.8|12894.8|12908.1|12907.1|12895.8|12894.8|293
1651499220000|2022-05-02 13:47:00|12895.7|12894.7|12900.1|12899.1|12904.6|12903.6|12892.8|12891.8|313
1651499230000|2022-05-02 13:47:10|12899.6|12898.6|12904.1|12903.1|12908.4|12907.4|12898.8|12897.8|413
1651499240000|2022-05-02 13:47:20|12904.3|12903.3|12888.2|12887.2|12907.4|12906.4|12886.1|12885.1|399
1651499250000|2022-05-02 13:47:30|12887.6|12886.6|12880.6|12879.6|12894.1|12893.1|12880.3|12879.3|295
1651499260000|2022-05-02 13:47:40|12880.1|12879.1|12895.1|12894.1|12896.1|12895.1|12879.1|12878.1|209
1651499270000|2022-05-02 13:47:50|12894.8|12893.8|12893.1|12892.1|12895.4|12894.4|12884.3|12883.3|390
1651499280000|2022-05-02 13:48:00|12892.9|12891.9|12899.1|12898.1|12904.6|12903.6|12890.9|12889.9|414
1651499290000|2022-05-02 13:48:10|12898.1|12897.1|12923.6|12922.6|12924.6|12923.6|12897.8|12896.8|632
1651499300000|2022-05-02 13:48:20|12923.8|12922.8|12928.1|12927.1|12929.8|12928.8|12923.6|12922.6|485
1651499310000|2022-05-02 13:48:30|12927.8|12926.8|12945.7|12944.7|12949.2|12948.2|12927.8|12926.8|814
1651499320000|2022-05-02 13:48:40|12945.1|12944.1|12929.6|12928.6|12945.4|12944.4|12929.6|12928.6|336
1651499330000|2022-05-02 13:48:50|12929.4|12928.4|12921.3|12920.3|12929.6|12928.6|12914.1|12913.1|668
1651499340000|2022-05-02 13:49:00|12921.8|12920.8|12918.7|12917.7|12923.1|12922.1|12913.3|12912.3|466
1651499350000|2022-05-02 13:49:10|12918.2|12917.2|12899.4|12898.4|12923.7|12922.7|12897.1|12896.1|472
1651499360000|2022-05-02 13:49:20|12901.6|12900.6|12895.2|12894.2|12904.9|12903.9|12892.6|12891.6|417
1651499370000|2022-05-02 13:49:30|12895.3|12894.3|12888.6|12887.6|12895.3|12894.3|12884.8|12883.8|449
1651499380000|2022-05-02 13:49:40|12889.7|12888.7|12879.6|12878.6|12891.4|12890.4|12877.9|12876.9|337
1651499390000|2022-05-02 13:49:50|12878.8|12877.8|12873.8|12872.8|12879.3|12878.3|12866.3|12865.3|724
1651499400000|2022-05-02 13:50:00|12874.1|12873.1|12849.7|12848.7|12874.4|12873.4|12846.1|12845.1|937
1651499410000|2022-05-02 13:50:10|12850.3|12849.3|12864.6|12863.6|12867.8|12866.8|12849.8|12848.8|730
1651499420000|2022-05-02 13:50:20|12865.3|12864.3|12887.6|12886.6|12890.1|12889.1|12865.3|12864.3|558
1651499430000|2022-05-02 13:50:30|12889.1|12888.1|12879.9|12878.9|12897.4|12896.4|12878.1|12877.1|568
1651499440000|2022-05-02 13:50:40|12880.3|12879.3|12866.3|12865.3|12883.1|12882.1|12864.6|12863.6|316
1651499450000|2022-05-02 13:50:50|12866.1|12865.1|12854.2|12853.2|12866.2|12865.2|12852.2|12851.2|500
1651499460000|2022-05-02 13:51:00|12854.6|12853.6|12861.8|12860.8|12863.3|12862.3|12851.9|12850.9|369
1651499470000|2022-05-02 13:51:10|12862.3|12861.3|12869.9|12868.9|12876.9|12875.9|12862.2|12861.2|498
1651499480000|2022-05-02 13:51:20|12869.1|12868.1|12869.2|12868.2|12869.4|12868.4|12859.8|12858.8|277
1651499490000|2022-05-02 13:51:30|12868.4|12867.4|12882.3|12881.3|12895.1|12894.1|12867.4|12866.4|571
1651499500000|2022-05-02 13:51:40|12882.8|12881.8|12885.8|12884.8|12888.9|12887.9|12877.8|12876.8|284
1651499510000|2022-05-02 13:51:50|12886.6|12885.6|12894.3|12893.3|12894.8|12893.8|12884.8|12883.8|430
1651499520000|2022-05-02 13:52:00|12893.7|12892.7|12886.9|12885.9|12901.6|12900.6|12885.6|12884.6|469
1651499530000|2022-05-02 13:52:10|12886.6|12885.6|12889.9|12888.9|12906.3|12905.3|12885.3|12884.3|455
1651499540000|2022-05-02 13:52:20|12890.2|12889.2|12880.2|12879.2|12895.1|12894.1|12880.2|12879.2|304
1651499550000|2022-05-02 13:52:30|12879.9|12878.9|12890.9|12889.9|12893.6|12892.6|12878.1|12877.1|302
1651499560000|2022-05-02 13:52:40|12890.7|12889.7|12906.7|12905.7|12908.3|12907.3|12887.7|12886.7|346
1651499570000|2022-05-02 13:52:50|12907.3|12906.3|12906.8|12905.8|12915.4|12914.4|12904.3|12903.3|456
1651499580000|2022-05-02 13:53:00|12906.3|12905.3|12910.9|12909.9|12919.6|12918.6|12906.3|12905.3|406
1651499590000|2022-05-02 13:53:10|12911.1|12910.1|12912.7|12911.7|12915.6|12914.6|12909.8|12908.8|258
1651499600000|2022-05-02 13:53:20|12912.9|12911.9|12907.4|12906.4|12918.8|12917.8|12906.3|12905.3|314
1651499610000|2022-05-02 13:53:30|12906.7|12905.7|12891.8|12890.8|12907.3|12906.3|12891.8|12890.8|303
1651499620000|2022-05-02 13:53:40|12892.3|12891.3|12898.7|12897.7|12900.4|12899.4|12888.7|12887.7|260
1651499630000|2022-05-02 13:53:50|12899.3|12898.3|12912.6|12911.6|12920.1|12919.1|12899.3|12898.3|411
1651499640000|2022-05-02 13:54:00|12913.2|12912.2|12901.3|12900.3|12918.8|12917.8|12899.8|12898.8|329
1651499650000|2022-05-02 13:54:10|12901.8|12900.8|12909.4|12908.4|12913.7|12912.7|12898.9|12897.9|323
1651499660000|2022-05-02 13:54:20|12909.3|12908.3|12907.4|12906.4|12917.1|12916.1|12904.6|12903.6|424
1651499670000|2022-05-02 13:54:30|12907.8|12906.8|12905.7|12904.7|12912.7|12911.7|12902.1|12901.1|455
1651499680000|2022-05-02 13:54:40|12905.8|12904.8|12908.1|12907.1|12910.7|12909.7|12902.4|12901.4|185
1651499690000|2022-05-02 13:54:50|12907.8|12906.8|12922.3|12921.3|12926.2|12925.2|12907.4|12906.4|463
1651499700000|2022-05-02 13:55:00|12922.6|12921.6|12921.6|12920.6|12924.8|12923.8|12915.3|12914.3|492
1651499710000|2022-05-02 13:55:10|12922.2|12921.2|12908.6|12907.6|12922.3|12921.3|12890.1|12889.1|792
1651499720000|2022-05-02 13:55:20|12909.1|12908.1|12928.2|12927.2|12932.4|12931.4|12906.6|12905.6|829
1651499730000|2022-05-02 13:55:30|12927.8|12926.8|12930.6|12929.6|12930.9|12929.9|12917.9|12916.9|323
1651499740000|2022-05-02 13:55:40|12930.8|12929.8|12926.6|12925.6|12931.1|12930.1|12919.3|12918.3|278
1651499750000|2022-05-02 13:55:50|12926.3|12925.3|12924.7|12923.7|12930.8|12929.8|12922.8|12921.8|233
1651499760000|2022-05-02 13:56:00|12924.6|12923.6|12935.3|12934.3|12936.6|12935.6|12921.8|12920.8|350
1651499770000|2022-05-02 13:56:10|12935.1|12934.1|12941.9|12940.9|12946.1|12945.1|12934.6|12933.6|754
1651499780000|2022-05-02 13:56:20|12941.8|12940.8|12923.4|12922.4|12944.4|12943.4|12921.9|12920.9|366
1651499790000|2022-05-02 13:56:30|12923.6|12922.6|12934.1|12933.1|12935.8|12934.8|12914.8|12913.8|277
1651499800000|2022-05-02 13:56:40|12934.7|12933.7|12939.6|12938.6|12944.7|12943.7|12934.1|12933.1|296
1651499810000|2022-05-02 13:56:50|12940.2|12939.2|12948.2|12947.2|12948.6|12947.6|12936.8|12935.8|308
1651499820000|2022-05-02 13:57:00|12947.3|12946.3|12967.9|12966.9|12971.1|12970.1|12946.8|12945.8|1300
1651499830000|2022-05-02 13:57:10|12967.6|12966.6|12968.9|12967.9|12974.2|12973.2|12963.6|12962.6|455
1651499840000|2022-05-02 13:57:20|12967.7|12966.7|12959.4|12958.4|12967.9|12966.9|12956.3|12955.3|337
1651499850000|2022-05-02 13:57:30|12959.6|12958.6|12962.6|12961.6|12966.4|12965.4|12955.8|12954.8|345
1651499860000|2022-05-02 13:57:40|12963.1|12962.1|12953.3|12952.3|12963.3|12962.3|12949.4|12948.4|315
1651499870000|2022-05-02 13:57:50|12953.6|12952.6|12959.6|12958.6|12960.1|12959.1|12951.4|12950.4|282
1651499880000|2022-05-02 13:58:00|12959.8|12958.8|12955.6|12954.6|12961.8|12960.8|12954.7|12953.7|304
1651499890000|2022-05-02 13:58:10|12953.7|12952.7|12951.3|12950.3|12954.9|12953.9|12947.9|12946.9|239
1651499900000|2022-05-02 13:58:20|12950.3|12949.3|12949.7|12948.7|12951.1|12950.1|12945.2|12944.2|239
1651499910000|2022-05-02 13:58:30|12949.4|12948.4|12953.2|12952.2|12956.6|12955.6|12948.9|12947.9|211
1651499920000|2022-05-02 13:58:40|12953.4|12952.4|12960.7|12959.7|12960.8|12959.8|12952.3|12951.3|233
1651499930000|2022-05-02 13:58:50|12963.4|12962.4|12957.9|12956.9|12965.9|12964.9|12957.8|12956.8|311
1651499940000|2022-05-02 13:59:00|12955.8|12954.8|12953.9|12952.9|12957.1|12956.1|12951.1|12950.1|220
1651499950000|2022-05-02 13:59:10|12954.1|12953.1|12947.3|12946.3|12957.6|12956.6|12944.3|12943.3|217
1651499960000|2022-05-02 13:59:20|12947.4|12946.4|12946.7|12945.7|12950.6|12949.6|12940.8|12939.8|262
1651499970000|2022-05-02 13:59:30|12945.7|12944.7|12943.7|12942.7|12951.2|12950.2|12943.6|12942.6|175
1651499980000|2022-05-02 13:59:40|12943.8|12942.8|12940.1|12939.1|12950.8|12949.8|12939.8|12938.8|144
1651499990000|2022-05-02 13:59:50|12940.2|12939.2|12928.1|12927.1|12947.1|12946.1|12928.1|12927.1|232
1651500000000|2022-05-02 14:00:00|12927.4|12926.4|12917.9|12916.9|12941.6|12940.6|12913.6|12912.6|1166
1651500010000|2022-05-02 14:00:10|12916.3|12915.3|12894.3|12893.3|12925.4|12924.4|12885.6|12884.6|1264
1651500020000|2022-05-02 14:00:20|12893.3|12892.3|12916.3|12915.3|12916.6|12915.6|12893.3|12892.3|572
1651500030000|2022-05-02 14:00:30|12916.2|12915.2|12935.3|12934.3|12938.2|12937.2|12913.3|12912.3|655
1651500040000|2022-05-02 14:00:40|12934.7|12933.7|12930.8|12929.8|12948.2|12947.2|12930.8|12929.8|829
1651500050000|2022-05-02 14:00:50|12931.8|12930.8|12932.4|12931.4|12938.2|12937.2|12926.1|12925.1|413
1651500060000|2022-05-02 14:01:00|12931.6|12930.6|12933.7|12932.7|12935.9|12934.9|12918.3|12917.3|575
1651500070000|2022-05-02 14:01:10|12934.2|12933.2|12928.1|12927.1|12940.9|12939.9|12926.9|12925.9|348
1651500080000|2022-05-02 14:01:20|12928.2|12927.2|12914.1|12913.1|12928.2|12927.2|12912.6|12911.6|496
1651500090000|2022-05-02 14:01:30|12914.3|12913.3|12922.4|12921.4|12927.8|12926.8|12904.1|12903.1|419
1651500100000|2022-05-02 14:01:40|12923.1|12922.1|12915.7|12914.7|12930.8|12929.8|12914.3|12913.3|332
1651500110000|2022-05-02 14:01:50|12916.4|12915.4|12912.3|12911.3|12917.8|12916.8|12907.8|12906.8|289
1651500120000|2022-05-02 14:02:00|12911.8|12910.8|12903.3|12902.3|12916.3|12915.3|12896.4|12895.4|654
1651500130000|2022-05-02 14:02:10|12903.2|12902.2|12911.1|12910.1|12915.1|12914.1|12902.7|12901.7|298
1651500140000|2022-05-02 14:02:20|12911.2|12910.2|12912.1|12911.1|12919.8|12918.8|12909.1|12908.1|381
1651500150000|2022-05-02 14:02:30|12911.9|12910.9|12909.1|12908.1|12915.4|12914.4|12906.4|12905.4|264
1651500160000|2022-05-02 14:02:40|12908.8|12907.8|12927.7|12926.7|12936.9|12935.9|12907.3|12906.3|703
1651500170000|2022-05-02 14:02:50|12928.1|12927.1|12921.8|12920.8|12930.3|12929.3|12919.6|12918.6|254
1651500180000|2022-05-02 14:03:00|12920.9|12919.9|12936.1|12935.1|12938.6|12937.6|12918.1|12917.1|372
1651500190000|2022-05-02 14:03:10|12935.8|12934.8|12941.6|12940.6|12949.4|12948.4|12934.8|12933.8|686
1651500200000|2022-05-02 14:03:20|12940.9|12939.9|12923.6|12922.6|12941.4|12940.4|12918.8|12917.8|415
1651500210000|2022-05-02 14:03:30|12923.8|12922.8|12915.2|12914.2|12928.7|12927.7|12912.7|12911.7|356
1651500220000|2022-05-02 14:03:40|12914.9|12913.9|12906.9|12905.9|12914.9|12913.9|12902.2|12901.2|542
1651500230000|2022-05-02 14:03:50|12906.8|12905.8|12914.6|12913.6|12916.1|12915.1|12905.7|12904.7|303
1651500240000|2022-05-02 14:04:00|12916.7|12915.7|12913.3|12912.3|12922.6|12921.6|12911.9|12910.9|323
1651500250000|2022-05-02 14:04:10|12913.4|12912.4|12912.3|12911.3|12916.7|12915.7|12906.9|12905.9|324
1651500260000|2022-05-02 14:04:20|12913.1|12912.1|12908.7|12907.7|12923.2|12922.2|12907.7|12906.7|402
1651500270000|2022-05-02 14:04:30|12907.9|12906.9|12921.6|12920.6|12922.3|12921.3|12906.2|12905.2|203
1651500280000|2022-05-02 14:04:40|12925.2|12924.2|12942.6|12941.6|12942.9|12941.9|12923.6|12922.6|593
1651500290000|2022-05-02 14:04:50|12942.1|12941.1|12931.8|12930.8|12942.6|12941.6|12930.1|12929.1|704
1651500300000|2022-05-02 14:05:00|12932.4|12931.4|12925.8|12924.8|12933.3|12932.3|12923.9|12922.9|320
1651500310000|2022-05-02 14:05:10|12926.1|12925.1|12915.4|12914.4|12926.1|12925.1|12907.6|12906.6|401
1651500320000|2022-05-02 14:05:20|12915.3|12914.3|12913.1|12912.1|12921.2|12920.2|12910.1|12909.1|332
1651500330000|2022-05-02 14:05:30|12913.6|12912.6|12908.2|12907.2|12913.9|12912.9|12901.2|12900.2|370
1651500340000|2022-05-02 14:05:40|12908.1|12907.1|12907.9|12906.9|12911.4|12910.4|12905.6|12904.6|196
1651500350000|2022-05-02 14:05:50|12907.7|12906.7|12888.7|12887.7|12908.8|12907.8|12888.3|12887.3|472
1651500360000|2022-05-02 14:06:00|12890.1|12889.1|12875.7|12874.7|12893.3|12892.3|12875.7|12874.7|1144
1651500370000|2022-05-02 14:06:10|12875.6|12874.6|12877.6|12876.6|12878.9|12877.9|12868.2|12867.2|579
1651500380000|2022-05-02 14:06:20|12877.7|12876.7|12876.3|12875.3|12885.2|12884.2|12876.3|12875.3|468
1651500390000|2022-05-02 14:06:30|12876.1|12875.1|12870.8|12869.8|12878.4|12877.4|12869.6|12868.6|375
1651500400000|2022-05-02 14:06:40|12870.9|12869.9|12864.8|12863.8|12873.3|12872.3|12864.8|12863.8|356
1651500410000|2022-05-02 14:06:50|12865.6|12864.6|12855.1|12854.1|12866.3|12865.3|12850.8|12849.8|736
1651500420000|2022-05-02 14:07:00|12854.4|12853.4|12852.9|12851.9|12857.7|12856.7|12848.7|12847.7|492
1651500430000|2022-05-02 14:07:10|12853.8|12852.8|12859.3|12858.3|12870.3|12869.3|12851.7|12850.7|489
1651500440000|2022-05-02 14:07:20|12858.8|12857.8|12856.7|12855.7|12858.8|12857.8|12848.9|12847.9|475
1651500450000|2022-05-02 14:07:30|12856.9|12855.9|12860.3|12859.3|12864.6|12863.6|12854.8|12853.8|302
1651500460000|2022-05-02 14:07:40|12860.7|12859.7|12857.3|12856.3|12867.6|12866.6|12855.4|12854.4|289
1651500470000|2022-05-02 14:07:50|12857.2|12856.2|12860.2|12859.2|12864.6|12863.6|12856.3|12855.3|211
1651500480000|2022-05-02 14:08:00|12859.7|12858.7|12865.7|12864.7|12871.1|12870.1|12856.8|12855.8|346
1651500490000|2022-05-02 14:08:10|12866.2|12865.2|12869.7|12868.7|12870.2|12869.2|12860.3|12859.3|322
1651500500000|2022-05-02 14:08:20|12868.6|12867.6|12865.9|12864.9|12869.3|12868.3|12859.8|12858.8|251
1651500510000|2022-05-02 14:08:30|12865.8|12864.8|12860.6|12859.6|12871.7|12870.7|12860.6|12859.6|174
1651500520000|2022-05-02 14:08:40|12859.6|12858.6|12861.4|12860.4|12865.3|12864.3|12857.7|12856.7|212
1651500530000|2022-05-02 14:08:50|12861.6|12860.6|12860.1|12859.1|12867.2|12866.2|12859.2|12858.2|176
1651500540000|2022-05-02 14:09:00|12859.7|12858.7|12851.3|12850.3|12859.7|12858.7|12848.8|12847.8|344
1651500550000|2022-05-02 14:09:10|12851.2|12850.2|12847.1|12846.1|12853.6|12852.6|12843.6|12842.6|353
1651500560000|2022-05-02 14:09:20|12847.9|12846.9|12849.4|12848.4|12853.9|12852.9|12845.6|12844.6|238
1651500570000|2022-05-02 14:09:30|12849.1|12848.1|12849.8|12848.8|12856.2|12855.2|12846.1|12845.1|273
1651500580000|2022-05-02 14:09:40|12849.9|12848.9|12864.1|12863.1|12864.8|12863.8|12848.9|12847.9|278
1651500590000|2022-05-02 14:09:50|12864.7|12863.7|12855.7|12854.7|12869.2|12868.2|12851.7|12850.7|311
1651500600000|2022-05-02 14:10:00|12855.5|12854.5|12850|12849|12855.5|12854.5|12845|12844|509
1651500610000|2022-05-02 14:10:10|12849.1|12848.1|12844|12843|12853.1|12852.1|12843.8|12842.8|386
1651500620000|2022-05-02 14:10:20|12844.8|12843.8|12847.9|12846.9|12853.9|12852.9|12837|12836|697
1651500630000|2022-05-02 14:10:30|12849|12848|12847.5|12846.5|12850.1|12849.1|12842.6|12841.6|232
1651500640000|2022-05-02 14:10:40|12847.3|12846.3|12848.3|12847.3|12855.4|12854.4|12845.9|12844.9|278
1651500650000|2022-05-02 14:10:50|12848.4|12847.4|12857.4|12856.4|12861.5|12860.5|12848|12847|284
1651500660000|2022-05-02 14:11:00|12856.8|12855.8|12864.5|12863.5|12865|12864|12853.8|12852.8|296
1651500670000|2022-05-02 14:11:10|12864.6|12863.6|12874|12873|12874.6|12873.6|12858.5|12857.5|419
1651500680000|2022-05-02 14:11:20|12873.9|12872.9|12868.1|12867.1|12879.3|12878.3|12867.9|12866.9|326
1651500690000|2022-05-02 14:11:30|12867.9|12866.9|12856.6|12855.6|12868.4|12867.4|12852.9|12851.9|286
1651500700000|2022-05-02 14:11:40|12856.5|12855.5|12857|12856|12861|12860|12852.9|12851.9|266
1651500710000|2022-05-02 14:11:50|12856.1|12855.1|12868|12867|12868.8|12867.8|12856.1|12855.1|182
1651500720000|2022-05-02 14:12:00|12869.3|12868.3|12880|12879|12884.1|12883.1|12865.5|12864.5|325
1651500730000|2022-05-02 14:12:10|12879.5|12878.5|12862.9|12861.9|12880.9|12879.9|12862.9|12861.9|236
1651500740000|2022-05-02 14:12:20|12862.5|12861.5|12837.8|12836.8|12864.8|12863.8|12837.4|12836.4|523
1651500750000|2022-05-02 14:12:30|12837|12836|12833.6|12832.6|12838.3|12837.3|12825.5|12824.5|612
1651500760000|2022-05-02 14:12:40|12833.8|12832.8|12832.5|12831.5|12835|12834|12828.3|12827.3|249
1651500770000|2022-05-02 14:12:50|12832.3|12831.3|12820|12819|12832.8|12831.8|12818.3|12817.3|569
1651500780000|2022-05-02 14:13:00|12819.9|12818.9|12822.4|12821.4|12831.3|12830.3|12816.3|12815.3|372
1651500790000|2022-05-02 14:13:10|12823|12822|12823.4|12822.4|12831.4|12830.4|12822.4|12821.4|263
1651500800000|2022-05-02 14:13:20|12824.3|12823.3|12823.3|12822.3|12826.5|12825.5|12819.5|12818.5|214
1651500810000|2022-05-02 14:13:30|12823.6|12822.6|12817.4|12816.4|12824.4|12823.4|12815.3|12814.3|286
1651500820000|2022-05-02 14:13:40|12817.5|12816.5|12818.4|12817.4|12822.5|12821.5|12814.4|12813.4|241
1651500830000|2022-05-02 14:13:50|12818.6|12817.6|12820.5|12819.5|12828.3|12827.3|12816.3|12815.3|566
1651500840000|2022-05-02 14:14:00|12820.8|12819.8|12825.1|12824.1|12831.4|12830.4|12820.5|12819.5|279
1651500850000|2022-05-02 14:14:10|12824.9|12823.9|12827.3|12826.3|12834|12833|12824.9|12823.9|197
1651500860000|2022-05-02 14:14:20|12827.4|12826.4|12827.3|12826.3|12831.9|12830.9|12823.9|12822.9|204
1651500870000|2022-05-02 14:14:30|12827.4|12826.4|12816.9|12815.9|12828.6|12827.6|12815.3|12814.3|218
1651500880000|2022-05-02 14:14:40|12815.9|12814.9|12816.9|12815.9|12823.5|12822.5|12815.5|12814.5|187
1651500890000|2022-05-02 14:14:50|12816.6|12815.6|12822.8|12821.8|12824.6|12823.6|12816.6|12815.6|172
1651500900000|2022-05-02 14:15:00|12822.5|12821.5|12818.3|12817.3|12822.5|12821.5|12811.9|12810.9|414
1651500910000|2022-05-02 14:15:10|12819.8|12818.8|12820|12819|12822.9|12821.9|12813.1|12812.1|293
1651500920000|2022-05-02 14:15:20|12820.3|12819.3|12816.5|12815.5|12822.1|12821.1|12812.5|12811.5|204
1651500930000|2022-05-02 14:15:30|12816|12815|12813.9|12812.9|12816.9|12815.9|12811|12810|217
1651500940000|2022-05-02 14:15:40|12815.3|12814.3|12819.1|12818.1|12820|12819|12812.1|12811.1|189
1651500950000|2022-05-02 14:15:50|12819.3|12818.3|12829|12828|12835.3|12834.3|12819|12818|486
1651500960000|2022-05-02 14:16:00|12829.1|12828.1|12826.3|12825.3|12830.8|12829.8|12822.9|12821.9|253
1651500970000|2022-05-02 14:16:10|12826.8|12825.8|12840.5|12839.5|12845.5|12844.5|12825.6|12824.6|485
1651500980000|2022-05-02 14:16:20|12841.3|12840.3|12841.1|12840.1|12843.9|12842.9|12838.4|12837.4|237
1651500990000|2022-05-02 14:16:30|12840.5|12839.5|12817.1|12816.1|12840.5|12839.5|12816.3|12815.3|407
1651501000000|2022-05-02 14:16:40|12817.8|12816.8|12823.4|12822.4|12824.3|12823.3|12817.5|12816.5|207
1651501010000|2022-05-02 14:16:50|12822.3|12821.3|12823|12822|12825.4|12824.4|12816.9|12815.9|322
1651501020000|2022-05-02 14:17:00|12823.4|12822.4|12819.8|12818.8|12830|12829|12818.6|12817.6|341
1651501030000|2022-05-02 14:17:10|12820.5|12819.5|12827.5|12826.5|12827.8|12826.8|12818.9|12817.9|247
1651501040000|2022-05-02 14:17:20|12827.6|12826.6|12828.5|12827.5|12832|12831|12822.5|12821.5|254
1651501050000|2022-05-02 14:17:30|12830.3|12829.3|12849.4|12848.4|12850.6|12849.6|12828|12827|514
1651501060000|2022-05-02 14:17:40|12849.8|12848.8|12833.6|12832.6|12851.1|12850.1|12830.6|12829.6|359
1651501070000|2022-05-02 14:17:50|12833.1|12832.1|12822.1|12821.1|12833.6|12832.6|12822.1|12821.1|379
1651501080000|2022-05-02 14:18:00|12823.1|12822.1|12827.5|12826.5|12829|12828|12818.6|12817.6|302
1651501090000|2022-05-02 14:18:10|12826.9|12825.9|12837|12836|12837.5|12836.5|12821.3|12820.3|282
1651501100000|2022-05-02 14:18:20|12836.8|12835.8|12860|12859|12860.6|12859.6|12836.4|12835.4|571
1651501110000|2022-05-02 14:18:30|12858.8|12857.8|12871.6|12870.6|12874.6|12873.6|12858.8|12857.8|677
1651501120000|2022-05-02 14:18:40|12872.1|12871.1|12866.6|12865.6|12877.6|12876.6|12866.6|12865.6|413
1651501130000|2022-05-02 14:18:50|12866.9|12865.9|12852.6|12851.6|12867.5|12866.5|12852.5|12851.5|300
1651501140000|2022-05-02 14:19:00|12854.6|12853.6|12868.6|12867.6|12869|12868|12848.6|12847.6|399
1651501150000|2022-05-02 14:19:10|12868.5|12867.5|12874.9|12873.9|12875.9|12874.9|12866|12865|320
1651501160000|2022-05-02 14:19:20|12874.6|12873.6|12862.8|12861.8|12879.4|12878.4|12860.5|12859.5|316
1651501170000|2022-05-02 14:19:30|12863|12862|12860.4|12859.4|12865.1|12864.1|12855|12854|267
1651501180000|2022-05-02 14:19:40|12861.3|12860.3|12870.8|12869.8|12871.8|12870.8|12860|12859|235
1651501190000|2022-05-02 14:19:50|12871.8|12870.8|12869.5|12868.5|12886.3|12885.3|12868.3|12867.3|784
1651501200000|2022-05-02 14:20:00|12868.5|12867.5|12872.4|12871.4|12875.1|12874.1|12861.8|12860.8|279
1651501210000|2022-05-02 14:20:10|12871.8|12870.8|12864.8|12863.8|12876.5|12875.5|12860.1|12859.1|278
1651501220000|2022-05-02 14:20:20|12863.5|12862.5|12866|12865|12866.3|12865.3|12859|12858|177
1651501230000|2022-05-02 14:20:30|12866.6|12865.6|12863.4|12862.4|12868.9|12867.9|12860|12859|181
1651501240000|2022-05-02 14:20:40|12863.6|12862.6|12862.8|12861.8|12865.4|12864.4|12856.8|12855.8|286
1651501250000|2022-05-02 14:20:50|12862.9|12861.9|12857.4|12856.4|12866|12865|12857.4|12856.4|203
1651501260000|2022-05-02 14:21:00|12857.8|12856.8|12864|12863|12865.1|12864.1|12853.6|12852.6|312
1651501270000|2022-05-02 14:21:10|12864.1|12863.1|12858|12857|12866|12865|12855.8|12854.8|164
1651501280000|2022-05-02 14:21:20|12857.5|12856.5|12858.8|12857.8|12863.4|12862.4|12852.8|12851.8|301
1651501290000|2022-05-02 14:21:30|12859.3|12858.3|12858.9|12857.9|12862.4|12861.4|12855.5|12854.5|154
1651501300000|2022-05-02 14:21:40|12857.9|12856.9|12886.3|12885.3|12886.3|12885.3|12857.1|12856.1|636
1651501310000|2022-05-02 14:21:50|12885.5|12884.5|12873.1|12872.1|12892|12891|12869.9|12868.9|596
1651501320000|2022-05-02 14:22:00|12872.8|12871.8|12875.3|12874.3|12885|12884|12872.8|12871.8|226
1651501330000|2022-05-02 14:22:10|12874.3|12873.3|12878.8|12877.8|12884.3|12883.3|12873.4|12872.4|247
1651501340000|2022-05-02 14:22:20|12880|12879|12857.9|12856.9|12881.4|12880.4|12857.9|12856.9|331
1651501350000|2022-05-02 14:22:30|12856.6|12855.6|12856.3|12855.3|12859.4|12858.4|12851.8|12850.8|483
1651501360000|2022-05-02 14:22:40|12856|12855|12867.3|12866.3|12871.8|12870.8|12856|12855|288
1651501370000|2022-05-02 14:22:50|12867|12866|12868.8|12867.8|12870.9|12869.9|12861.3|12860.3|141
1651501380000|2022-05-02 14:23:00|12869|12868|12872|12871|12872.8|12871.8|12865|12864|183
1651501390000|2022-05-02 14:23:10|12871.5|12870.5|12872.4|12871.4|12876.9|12875.9|12867.9|12866.9|142
1651501400000|2022-05-02 14:23:20|12872.1|12871.1|12877.3|12876.3|12882.1|12881.1|12870.3|12869.3|365
1651501410000|2022-05-02 14:23:30|12876.8|12875.8|12876.3|12875.3|12883.8|12882.8|12876.3|12875.3|265
1651501420000|2022-05-02 14:23:40|12875.4|12874.4|12884.8|12883.8|12885|12884|12874.1|12873.1|264
1651501430000|2022-05-02 14:23:50|12884.6|12883.6|12881.5|12880.5|12887.1|12886.1|12879.1|12878.1|218
1651501440000|2022-05-02 14:24:00|12881.3|12880.3|12875.5|12874.5|12885.5|12884.5|12871.5|12870.5|291
1651501450000|2022-05-02 14:24:10|12875.3|12874.3|12880.6|12879.6|12880.6|12879.6|12866.9|12865.9|245
1651501460000|2022-05-02 14:24:20|12880.4|12879.4|12908.9|12907.9|12908.9|12907.9|12880.1|12879.1|736
1651501470000|2022-05-02 14:24:30|12909.4|12908.4|12912.1|12911.1|12921.5|12920.5|12907.4|12906.4|684
1651501480000|2022-05-02 14:24:40|12913.1|12912.1|12920.5|12919.5|12920.5|12919.5|12908.6|12907.6|359
1651501490000|2022-05-02 14:24:50|12920.6|12919.6|12912.9|12911.9|12923.9|12922.9|12911.8|12910.8|339
1651501500000|2022-05-02 14:25:00|12913.5|12912.5|12906.6|12905.6|12921|12920|12901.4|12900.4|455
1651501510000|2022-05-02 14:25:10|12906|12905|12909|12908|12910|12909|12901.4|12900.4|243
1651501520000|2022-05-02 14:25:20|12909.5|12908.5|12910.3|12909.3|12917.3|12916.3|12909.5|12908.5|247
1651501530000|2022-05-02 14:25:30|12909.9|12908.9|12919.4|12918.4|12919.4|12918.4|12908.3|12907.3|441
1651501540000|2022-05-02 14:25:40|12919.3|12918.3|12924.9|12923.9|12924.9|12923.9|12912.5|12911.5|574
1651501550000|2022-05-02 14:25:50|12925|12924|12930.6|12929.6|12933.5|12932.5|12925|12924|583
1651501560000|2022-05-02 14:26:00|12930.8|12929.8|12952.9|12951.9|12953.4|12952.4|12930.8|12929.8|864
1651501570000|2022-05-02 14:26:10|12951.6|12950.6|12949.9|12948.9|12952.6|12951.6|12943.1|12942.1|509
1651501580000|2022-05-02 14:26:20|12949.6|12948.6|12968.5|12967.5|12969.9|12968.9|12948.1|12947.1|853
1651501590000|2022-05-02 14:26:30|12969.1|12968.1|12969.5|12968.5|12970.3|12969.3|12962.3|12961.3|392
1651501600000|2022-05-02 14:26:40|12968.4|12967.4|12968.5|12967.5|12976.9|12975.9|12963|12962|1046
1651501610000|2022-05-02 14:26:50|12968.6|12967.6|12965.6|12964.6|12972.6|12971.6|12965.1|12964.1|363
1651501620000|2022-05-02 14:27:00|12965.5|12964.5|12959.1|12958.1|12965.6|12964.6|12951.6|12950.6|615
1651501630000|2022-05-02 14:27:10|12959.3|12958.3|12953.3|12952.3|12960.4|12959.4|12949.6|12948.6|436
1651501640000|2022-05-02 14:27:20|12952.9|12951.9|12953.5|12952.5|12955.5|12954.5|12947.6|12946.6|438
1651501650000|2022-05-02 14:27:30|12952.6|12951.6|12956.6|12955.6|12959.6|12958.6|12948.9|12947.9|321
1651501660000|2022-05-02 14:27:40|12956.9|12955.9|12954.6|12953.6|12957|12956|12951.6|12950.6|178
1651501670000|2022-05-02 14:27:50|12954.5|12953.5|12957.1|12956.1|12957.3|12956.3|12951.5|12950.5|173
1651501680000|2022-05-02 14:28:00|12956.1|12955.1|12956.9|12955.9|12958.6|12957.6|12952.9|12951.9|252
1651501690000|2022-05-02 14:28:10|12957.4|12956.4|12947.4|12946.4|12957.6|12956.6|12945.6|12944.6|332
1651501700000|2022-05-02 14:28:20|12947.3|12946.3|12953.1|12952.1|12954.1|12953.1|12944.1|12943.1|247
1651501710000|2022-05-02 14:28:30|12953.6|12952.6|12958.9|12957.9|12960.1|12959.1|12951.8|12950.8|291
1651501720000|2022-05-02 14:28:40|12958.8|12957.8|12969.8|12968.8|12970|12969|12956.8|12955.8|596
1651501730000|2022-05-02 14:28:50|12969.6|12968.6|12965.8|12964.8|12972.1|12971.1|12964|12963|404
1651501740000|2022-05-02 14:29:00|12965.6|12964.6|12978.6|12977.6|12979.9|12978.9|12965.6|12964.6|447
1651501750000|2022-05-02 14:29:10|12978.5|12977.5|12980.9|12979.9|12985.9|12984.9|12978.1|12977.1|629
1651501760000|2022-05-02 14:29:20|12981.1|12980.1|12983|12982|12985|12984|12979|12978|362
1651501770000|2022-05-02 14:29:30|12983.9|12982.9|12991.3|12990.3|12991.4|12990.4|12982.1|12981.1|601
1651501780000|2022-05-02 14:29:40|12991.1|12990.1|12992.4|12991.4|12995.1|12994.1|12988.6|12987.6|332
1651501790000|2022-05-02 14:29:50|12991.9|12990.9|12981.8|12980.8|12993.4|12992.4|12979.4|12978.4|500
1651501800000|2022-05-02 14:30:00|12984.6|12983.6|12992.8|12991.8|12994|12993|12980.3|12979.3|887
1651501810000|2022-05-02 14:30:10|12992.6|12991.6|13001.1|13000.1|13001.9|13000.9|12991.4|12990.4|577
1651501820000|2022-05-02 14:30:20|13001.3|13000.3|13006.5|13005.5|13008.6|13007.6|12999.4|12998.4|585
1651501830000|2022-05-02 14:30:30|13006.8|13005.8|13013.1|13012.1|13013.1|13012.1|13003.3|13002.3|391
1651501840000|2022-05-02 14:30:40|13013.5|13012.5|13012.5|13011.5|13016.5|13015.5|13009.1|13008.1|543
1651501850000|2022-05-02 14:30:50|13012.6|13011.6|13017.8|13016.8|13018|13017|13010.1|13009.1|403
1651501860000|2022-05-02 14:31:00|13017.9|13016.9|13027.1|13026.1|13030.5|13029.5|13017.8|13016.8|578
1651501870000|2022-05-02 14:31:10|13027.4|13026.4|13033.3|13032.3|13042.6|13041.6|13027.4|13026.4|908
1651501880000|2022-05-02 14:31:20|13033.4|13032.4|13044.1|13043.1|13044.1|13043.1|13033.4|13032.4|659
1651501890000|2022-05-02 14:31:30|13044.3|13043.3|13037.4|13036.4|13044.3|13043.3|13034.9|13033.9|354
1651501900000|2022-05-02 14:31:40|13036.9|13035.9|13034.1|13033.1|13042|13041|13033.3|13032.3|614
1651501910000|2022-05-02 14:31:50|13033.9|13032.9|13023.6|13022.6|13034.3|13033.3|13022.1|13021.1|638
1651501920000|2022-05-02 14:32:00|13023.9|13022.9|13027.1|13026.1|13028.4|13027.4|13018.1|13017.1|572
1651501930000|2022-05-02 14:32:10|13027|13026|13024.8|13023.8|13035.6|13034.6|13024.1|13023.1|429
1651501940000|2022-05-02 14:32:20|13025|13024|13019.6|13018.6|13025|13024|13019.5|13018.5|220
1651501950000|2022-05-02 14:32:30|13019.3|13018.3|13026.8|13025.8|13031.3|13030.3|13019.3|13018.3|366
1651501960000|2022-05-02 14:32:40|13026.1|13025.1|13026.5|13025.5|13027.3|13026.3|13022.4|13021.4|185
1651501970000|2022-05-02 14:32:50|13026.3|13025.3|13022.4|13021.4|13028.4|13027.4|13022.4|13021.4|143
1651501980000|2022-05-02 14:33:00|13022|13021|13024.8|13023.8|13025.3|13024.3|13017.9|13016.9|302
1651501990000|2022-05-02 14:33:10|13024.5|13023.5|13021.9|13020.9|13024.6|13023.6|13019.3|13018.3|219
1651502000000|2022-05-02 14:33:20|13022.1|13021.1|13018.9|13017.9|13024.1|13023.1|13017.6|13016.6|185
1651502010000|2022-05-02 14:33:30|13019.1|13018.1|13017|13016|13021.8|13020.8|13014.8|13013.8|464
1651502020000|2022-05-02 14:33:40|13016.6|13015.6|13021.6|13020.6|13023.6|13022.6|13015.6|13014.6|203
1651502030000|2022-05-02 14:33:50|13021.5|13020.5|13029|13028|13029|13028|13019.4|13018.4|209
1651502040000|2022-05-02 14:34:00|13029.6|13028.6|13031.4|13030.4|13032.4|13031.4|13026.8|13025.8|283
1651502050000|2022-05-02 14:34:10|13031.3|13030.3|13033.5|13032.5|13034.4|13033.4|13028.1|13027.1|250
1651502060000|2022-05-02 14:34:20|13033.4|13032.4|13027.5|13026.5|13034.9|13033.9|13027.1|13026.1|181
1651502070000|2022-05-02 14:34:30|13028.1|13027.1|13028.6|13027.6|13033.3|13032.3|13026.8|13025.8|245
1651502080000|2022-05-02 14:34:40|13028.8|13027.8|13024.5|13023.5|13028.8|13027.8|13023.4|13022.4|305
1651502090000|2022-05-02 14:34:50|13024.1|13023.1|13016.9|13015.9|13024.6|13023.6|13015.6|13014.6|265
1651502100000|2022-05-02 14:35:00|13016.6|13015.6|13024.1|13023.1|13027.5|13026.5|13016|13015|483
1651502110000|2022-05-02 14:35:10|13023.5|13022.5|13023.6|13022.6|13025.8|13024.8|13017.6|13016.6|360
1651502120000|2022-05-02 14:35:20|13023.5|13022.5|13025.4|13024.4|13031.9|13030.9|13023.4|13022.4|278
1651502130000|2022-05-02 14:35:30|13024.6|13023.6|13006.6|13005.6|13026.1|13025.1|13006|13005|432
1651502140000|2022-05-02 14:35:40|13005.6|13004.6|13000.8|12999.8|13008.3|13007.3|12994.4|12993.4|677
1651502150000|2022-05-02 14:35:50|13001|13000|12998.9|12997.9|13003.8|13002.8|12994|12993|434
1651502160000|2022-05-02 14:36:00|12998.6|12997.6|12997.5|12996.5|13000.4|12999.4|12990.4|12989.4|509
1651502170000|2022-05-02 14:36:10|12998.4|12997.4|12997.5|12996.5|13000.3|12999.3|12989.3|12988.3|471
1651502180000|2022-05-02 14:36:20|12997.1|12996.1|13000.8|12999.8|13001.8|13000.8|12996.5|12995.5|326
1651502190000|2022-05-02 14:36:30|13000.9|12999.9|13002.1|13001.1|13007.5|13006.5|12999.6|12998.6|198
1651502200000|2022-05-02 14:36:40|13002|13001|13000.3|12999.3|13005.4|13004.4|12998.6|12997.6|137
1651502210000|2022-05-02 14:36:50|13000.6|12999.6|12987.1|12986.1|13000.9|12999.9|12985.9|12984.9|326
1651502220000|2022-05-02 14:37:00|12987|12986|12989.8|12988.8|12991.1|12990.1|12983.6|12982.6|299
1651502230000|2022-05-02 14:37:10|12989.9|12988.9|13003.3|13002.3|13003.8|13002.8|12989|12988|211
1651502240000|2022-05-02 14:37:20|13003.4|13002.4|13000.9|12999.9|13005|13004|12997.1|12996.1|204
1651502250000|2022-05-02 14:37:30|13000.5|12999.5|12995.6|12994.6|13007.6|13006.6|12995.6|12994.6|201
1651502260000|2022-05-02 14:37:40|12995.9|12994.9|12998.4|12997.4|12998.6|12997.6|12991.1|12990.1|192
1651502270000|2022-05-02 14:37:50|12999.1|12998.1|12994.1|12993.1|12999.1|12998.1|12992.4|12991.4|114
1651502280000|2022-05-02 14:38:00|12993.9|12992.9|12992.3|12991.3|12997.8|12996.8|12991.9|12990.9|163
1651502290000|2022-05-02 14:38:10|12992.1|12991.1|12993.4|12992.4|12996.9|12995.9|12990.4|12989.4|152
1651502300000|2022-05-02 14:38:20|12993|12992|12995.9|12994.9|12999.6|12998.6|12992.5|12991.5|160
1651502310000|2022-05-02 14:38:30|12996.4|12995.4|12996.3|12995.3|12996.6|12995.6|12987.6|12986.6|314
1651502320000|2022-05-02 14:38:40|12996|12995|13000.4|12999.4|13001.6|13000.6|12993.6|12992.6|183
1651502330000|2022-05-02 14:38:50|13000.5|12999.5|12987.6|12986.6|13000.8|12999.8|12987.6|12986.6|168
1651502340000|2022-05-02 14:39:00|12987.1|12986.1|12986.6|12985.6|12987.9|12986.9|12982.3|12981.3|336
1651502350000|2022-05-02 14:39:10|12986|12985|12995.9|12994.9|13000|12999|12984.6|12983.6|304
1651502360000|2022-05-02 14:39:20|12996.4|12995.4|12985.9|12984.9|13003.1|13002.1|12985.8|12984.8|218
1651502370000|2022-05-02 14:39:30|12985.6|12984.6|12990.1|12989.1|12990.4|12989.4|12982.4|12981.4|207
1651502380000|2022-05-02 14:39:40|12990.5|12989.5|12992.9|12991.9|12997.4|12996.4|12989.6|12988.6|233
1651502390000|2022-05-02 14:39:50|12993.4|12992.4|12994.1|12993.1|12998.8|12997.8|12992.4|12991.4|176
1651502400000|2022-05-02 14:40:00|12996.4|12995.4|12998.9|12997.9|13001|13000|12993.9|12992.9|221
1651502410000|2022-05-02 14:40:10|12998.6|12997.6|12991.4|12990.4|13001.1|13000.1|12990.9|12989.9|161
1651502420000|2022-05-02 14:40:20|12991.1|12990.1|12985.9|12984.9|12993.4|12992.4|12985.9|12984.9|144
1651502430000|2022-05-02 14:40:30|12985.6|12984.6|12989.6|12988.6|12990|12989|12979.3|12978.3|408
1651502440000|2022-05-02 14:40:40|12989.9|12988.9|12990.1|12989.1|12990.1|12989.1|12983.6|12982.6|160
1651502450000|2022-05-02 14:40:50|12990|12989|12991.4|12990.4|12996.4|12995.4|12989.6|12988.6|249
1651502460000|2022-05-02 14:41:00|12991.6|12990.6|13003.4|13002.4|13003.4|13002.4|12990.6|12989.6|287
1651502470000|2022-05-02 14:41:10|13003.1|13002.1|12994.8|12993.8|13003.4|13002.4|12994.1|12993.1|146
1651502480000|2022-05-02 14:41:20|12994.6|12993.6|12988.3|12987.3|12996.6|12995.6|12985.6|12984.6|200
1651502490000|2022-05-02 14:41:30|12988.1|12987.1|12986|12985|12988.6|12987.6|12981.6|12980.6|323
1651502500000|2022-05-02 14:41:40|12985.9|12984.9|12994.6|12993.6|12995.1|12994.1|12985.9|12984.9|154
1651502510000|2022-05-02 14:41:50|12995.8|12994.8|12997.3|12996.3|13001.4|13000.4|12992.5|12991.5|197
1651502520000|2022-05-02 14:42:00|12996.6|12995.6|13000.4|12999.4|13003.9|13002.9|12993.3|12992.3|225
1651502530000|2022-05-02 14:42:10|13000.6|12999.6|13002.4|13001.4|13004.4|13003.4|12997.1|12996.1|183
1651502540000|2022-05-02 14:42:20|13002.9|13001.9|13010.9|13009.9|13013.5|13012.5|13002.9|13001.9|438
1651502550000|2022-05-02 14:42:30|13010.5|13009.5|13022.4|13021.4|13022.4|13021.4|13009.5|13008.5|459
1651502560000|2022-05-02 14:42:40|13023.1|13022.1|13026.5|13025.5|13034.4|13033.4|13023.1|13022.1|627
1651502570000|2022-05-02 14:42:50|13026.9|13025.9|13018.1|13017.1|13028.1|13027.1|13016.9|13015.9|243
1651502580000|2022-05-02 14:43:00|13018.3|13017.3|13017.4|13016.4|13022.5|13021.5|13015|13014|327
1651502590000|2022-05-02 14:43:10|13018.4|13017.4|13021.1|13020.1|13027.4|13026.4|13016.4|13015.4|209
1651502600000|2022-05-02 14:43:20|13021.4|13020.4|13019.8|13018.8|13021.4|13020.4|13014.3|13013.3|104
1651502610000|2022-05-02 14:43:30|13020.1|13019.1|13014.5|13013.5|13022|13021|13012.5|13011.5|174
1651502620000|2022-05-02 14:43:40|13014.1|13013.1|13011.4|13010.4|13018.1|13017.1|13010.1|13009.1|152
1651502630000|2022-05-02 14:43:50|13011.1|13010.1|13006.1|13005.1|13015.1|13014.1|13005|13004|255
1651502640000|2022-05-02 14:44:00|13006.6|13005.6|12999.9|12998.9|13008|13007|12998.1|12997.1|357
1651502650000|2022-05-02 14:44:10|13000.1|12999.1|12998.1|12997.1|13000.6|12999.6|12993.4|12992.4|399
1651502660000|2022-05-02 14:44:20|12999.4|12998.4|12982.1|12981.1|12999.4|12998.4|12982.1|12981.1|335
1651502670000|2022-05-02 14:44:30|12981|12980|12981.4|12980.4|12984.4|12983.4|12977.8|12976.8|395
1651502680000|2022-05-02 14:44:40|12981.6|12980.6|12972.4|12971.4|12983.1|12982.1|12972.4|12971.4|287
1651502690000|2022-05-02 14:44:50|12972.1|12971.1|12971.6|12970.6|12977.4|12976.4|12965.8|12964.8|549
1651502700000|2022-05-02 14:45:00|12971.5|12970.5|12965.1|12964.1|12972.1|12971.1|12964.6|12963.6|439
1651502710000|2022-05-02 14:45:10|12965.3|12964.3|12964.9|12963.9|12968.9|12967.9|12960.8|12959.8|327
1651502720000|2022-05-02 14:45:20|12965.3|12964.3|12967|12966|12967.1|12966.1|12962.1|12961.1|191
1651502730000|2022-05-02 14:45:30|12967.1|12966.1|12967.4|12966.4|12971.1|12970.1|12963.6|12962.6|217
1651502740000|2022-05-02 14:45:40|12968|12967|12969|12968|12973.5|12972.5|12964.4|12963.4|234
1651502750000|2022-05-02 14:45:50|12968.4|12967.4|12971.3|12970.3|12971.6|12970.6|12966.9|12965.9|146
1651502760000|2022-05-02 14:46:00|12971.1|12970.1|12970.8|12969.8|12972.6|12971.6|12964.3|12963.3|266
1651502770000|2022-05-02 14:46:10|12970.9|12969.9|12968.3|12967.3|12973|12972|12966.6|12965.6|223
1651502780000|2022-05-02 14:46:20|12968.6|12967.6|12968.6|12967.6|12975.5|12974.5|12966|12965|179
1651502790000|2022-05-02 14:46:30|12968.9|12967.9|12964.6|12963.6|12970.4|12969.4|12964.5|12963.5|139
1651502800000|2022-05-02 14:46:40|12964.5|12963.5|12963.1|12962.1|12964.6|12963.6|12960.6|12959.6|190
1651502810000|2022-05-02 14:46:50|12963.4|12962.4|12964.9|12963.9|12964.9|12963.9|12958|12957|263
1651502820000|2022-05-02 14:47:00|12964.4|12963.4|12961.6|12960.6|12965|12964|12956.5|12955.5|206
1651502830000|2022-05-02 14:47:10|12961.8|12960.8|12949.6|12948.6|12961.8|12960.8|12945.1|12944.1|474
1651502840000|2022-05-02 14:47:20|12949.8|12948.8|12950.4|12949.4|12955.1|12954.1|12947.9|12946.9|319
1651502850000|2022-05-02 14:47:30|12950.9|12949.9|12955.4|12954.4|12956.4|12955.4|12945.8|12944.8|270
1651502860000|2022-05-02 14:47:40|12956.4|12955.4|12950.1|12949.1|12956.4|12955.4|12949.4|12948.4|148
1651502870000|2022-05-02 14:47:50|12949.9|12948.9|12951.1|12950.1|12951.3|12950.3|12943.5|12942.5|287
1651502880000|2022-05-02 14:48:00|12951.4|12950.4|12943.1|12942.1|12951.6|12950.6|12941.8|12940.8|262
1651502890000|2022-05-02 14:48:10|12942.9|12941.9|12941.4|12940.4|12946.9|12945.9|12940|12939|226
1651502900000|2022-05-02 14:48:20|12941.9|12940.9|12938.8|12937.8|12945.9|12944.9|12938|12937|178
1651502910000|2022-05-02 14:48:30|12939.6|12938.6|12947.3|12946.3|12948.1|12947.1|12939.6|12938.6|206
1651502920000|2022-05-02 14:48:40|12947.5|12946.5|12945|12944|12947.5|12946.5|12940.1|12939.1|123
1651502930000|2022-05-02 14:48:50|12944.8|12943.8|12943.4|12942.4|12946.8|12945.8|12939.9|12938.9|152
1651502940000|2022-05-02 14:49:00|12943.1|12942.1|12944|12943|12944.6|12943.6|12939.6|12938.6|195
1651502950000|2022-05-02 14:49:10|12944.1|12943.1|12942.1|12941.1|12946|12945|12939.6|12938.6|121
1651502960000|2022-05-02 14:49:20|12941.5|12940.5|12941.9|12940.9|12944.4|12943.4|12937.5|12936.5|117
1651502970000|2022-05-02 14:49:30|12941.6|12940.6|12941.4|12940.4|12943.6|12942.6|12938.3|12937.3|114
1651502980000|2022-05-02 14:49:40|12941.3|12940.3|12947.4|12946.4|12949.3|12948.3|12941.3|12940.3|197
1651502990000|2022-05-02 14:49:50|12947.3|12946.3|12946.1|12945.1|12947.4|12946.4|12941.6|12940.6|111
1651503000000|2022-05-02 14:50:00|12946.4|12945.4|12944.5|12943.5|12949.9|12948.9|12944|12943|257
1651503010000|2022-05-02 14:50:10|12944.3|12943.3|12943.5|12942.5|12945.5|12944.5|12938.4|12937.4|208
1651503020000|2022-05-02 14:50:20|12943.3|12942.3|12928.9|12927.9|12943.9|12942.9|12928.9|12927.9|383
1651503030000|2022-05-02 14:50:30|12929|12928|12933.1|12932.1|12935.6|12934.6|12929|12928|199
1651503040000|2022-05-02 14:50:40|12933.4|12932.4|12935.3|12934.3|12937.1|12936.1|12931.8|12930.8|169
1651503050000|2022-05-02 14:50:50|12935.1|12934.1|12937.1|12936.1|12938.9|12937.9|12934.1|12933.1|103
1651503060000|2022-05-02 14:51:00|12936.9|12935.9|12931.4|12930.4|12937.4|12936.4|12931.3|12930.3|177
1651503070000|2022-05-02 14:51:10|12931.3|12930.3|12930.6|12929.6|12934.5|12933.5|12929.6|12928.6|110
1651503080000|2022-05-02 14:51:20|12930.5|12929.5|12926.6|12925.6|12930.9|12929.9|12924|12923|316
1651503090000|2022-05-02 14:51:30|12926.4|12925.4|12923.4|12922.4|12926.6|12925.6|12919|12918|385
1651503100000|2022-05-02 14:51:40|12923.5|12922.5|12927.6|12926.6|12928.3|12927.3|12922.6|12921.6|211
1651503110000|2022-05-02 14:51:50|12928|12927|12944.3|12943.3|12944.4|12943.4|12928|12927|411
1651503120000|2022-05-02 14:52:00|12944.1|12943.1|12936.1|12935.1|12947.8|12946.8|12935.9|12934.9|305
1651503130000|2022-05-02 14:52:10|12936.6|12935.6|12930.6|12929.6|12936.6|12935.6|12928.6|12927.6|223
1651503140000|2022-05-02 14:52:20|12930.4|12929.4|12935.4|12934.4|12936.4|12935.4|12929.3|12928.3|99
1651503150000|2022-05-02 14:52:30|12935.5|12934.5|12931.1|12930.1|12938.8|12937.8|12930.6|12929.6|136
1651503160000|2022-05-02 14:52:40|12931.3|12930.3|12934|12933|12935|12934|12929.6|12928.6|135
1651503170000|2022-05-02 14:52:50|12934.1|12933.1|12931.5|12930.5|12935.1|12934.1|12928.1|12927.1|173
1651503180000|2022-05-02 14:53:00|12931.4|12930.4|12927.4|12926.4|12931.4|12930.4|12924.9|12923.9|178
1651503190000|2022-05-02 14:53:10|12928.1|12927.1|12936.3|12935.3|12942.5|12941.5|12928.1|12927.1|234
1651503200000|2022-05-02 14:53:20|12936.1|12935.1|12935.6|12934.6|12942.3|12941.3|12934.6|12933.6|174
1651503210000|2022-05-02 14:53:30|12935.1|12934.1|12926.9|12925.9|12935.4|12934.4|12924.3|12923.3|197
1651503220000|2022-05-02 14:53:40|12927|12926|12931.3|12930.3|12931.3|12930.3|12925.1|12924.1|106
1651503230000|2022-05-02 14:53:50|12931|12930|12928.6|12927.6|12936.6|12935.6|12928.4|12927.4|180
1651503240000|2022-05-02 14:54:00|12928.9|12927.9|12925.9|12924.9|12933|12932|12924.9|12923.9|308
1651503250000|2022-05-02 14:54:10|12926.1|12925.1|12939.5|12938.5|12941.6|12940.6|12926|12925|211
1651503260000|2022-05-02 14:54:20|12939.8|12938.8|12939.5|12938.5|12942.1|12941.1|12934.6|12933.6|132
1651503270000|2022-05-02 14:54:30|12939.6|12938.6|12942|12941|12942.5|12941.5|12938.1|12937.1|149
1651503280000|2022-05-02 14:54:40|12942.6|12941.6|12937.3|12936.3|12945.4|12944.4|12935.9|12934.9|147
1651503290000|2022-05-02 14:54:50|12937.4|12936.4|12928.9|12927.9|12939.8|12938.8|12928.4|12927.4|152
1651503300000|2022-05-02 14:55:00|12928.1|12927.1|12910.8|12909.8|12929.4|12928.4|12910.8|12909.8|502
1651503310000|2022-05-02 14:55:10|12911|12910|12917.9|12916.9|12920.3|12919.3|12910.4|12909.4|282
1651503320000|2022-05-02 14:55:20|12918|12917|12919.9|12918.9|12924|12923|12916.3|12915.3|225
1651503330000|2022-05-02 14:55:30|12920|12919|12930.5|12929.5|12932.4|12931.4|12919.8|12918.8|224
1651503340000|2022-05-02 14:55:40|12930.9|12929.9|12937.9|12936.9|12937.9|12936.9|12929.1|12928.1|228
1651503350000|2022-05-02 14:55:50|12940.9|12939.9|12951.3|12950.3|12953|12952|12939.4|12938.4|532
1651503360000|2022-05-02 14:56:00|12951.5|12950.5|12961.3|12960.3|12961.4|12960.4|12951.5|12950.5|598
1651503370000|2022-05-02 14:56:10|12960.8|12959.8|12957.1|12956.1|12966.9|12965.9|12956.4|12955.4|287
1651503380000|2022-05-02 14:56:20|12957|12956|12949.5|12948.5|12957|12956|12947.8|12946.8|248
1651503390000|2022-05-02 14:56:30|12949|12948|12940.5|12939.5|12950.9|12949.9|12939.5|12938.5|188
1651503400000|2022-05-02 14:56:40|12940.6|12939.6|12932.1|12931.1|12940.6|12939.6|12928.8|12927.8|265
1651503410000|2022-05-02 14:56:50|12932|12931|12919.9|12918.9|12932|12931|12919.1|12918.1|270
1651503420000|2022-05-02 14:57:00|12920.4|12919.4|12900.6|12899.6|12921.5|12920.5|12899.4|12898.4|732
1651503430000|2022-05-02 14:57:10|12901.4|12900.4|12904.8|12903.8|12905.6|12904.6|12895.9|12894.9|441
1651503440000|2022-05-02 14:57:20|12904.6|12903.6|12900.6|12899.6|12907.3|12906.3|12899.6|12898.6|321
1651503450000|2022-05-02 14:57:30|12900.4|12899.4|12903.3|12902.3|12906.8|12905.8|12900.4|12899.4|168
1651503460000|2022-05-02 14:57:40|12903.1|12902.1|12902|12901|12908.8|12907.8|12900.6|12899.6|164
1651503470000|2022-05-02 14:57:50|12902.4|12901.4|12906.5|12905.5|12907.9|12906.9|12901.8|12900.8|109
1651503480000|2022-05-02 14:58:00|12906.9|12905.9|12912.9|12911.9|12913.6|12912.6|12903.8|12902.8|207
1651503490000|2022-05-02 14:58:10|12911.5|12910.5|12910.8|12909.8|12914.9|12913.9|12908|12907|149
1651503500000|2022-05-02 14:58:20|12910.6|12909.6|12918.1|12917.1|12919.5|12918.5|12909.6|12908.6|151
1651503510000|2022-05-02 14:58:30|12918.4|12917.4|12913.1|12912.1|12922.6|12921.6|12911.9|12910.9|233
1651503520000|2022-05-02 14:58:40|12913.3|12912.3|12911.8|12910.8|12921.3|12920.3|12911.8|12910.8|130
1651503530000|2022-05-02 14:58:50|12912|12911|12913.8|12912.8|12915.8|12914.8|12908.3|12907.3|137
1651503540000|2022-05-02 14:59:00|12913.6|12912.6|12914|12913|12918|12917|12907.6|12906.6|258
1651503550000|2022-05-02 14:59:10|12914.1|12913.1|12913|12912|12915.4|12914.4|12909.9|12908.9|96
1651503560000|2022-05-02 14:59:20|12912.9|12911.9|12911|12910|12918.9|12917.9|12910.8|12909.8|128
1651503570000|2022-05-02 14:59:30|12909.8|12908.8|12908.5|12907.5|12915|12914|12908.5|12907.5|136
1651503580000|2022-05-02 14:59:40|12908.4|12907.4|12905.1|12904.1|12909.1|12908.1|12901.5|12900.5|331
1651503590000|2022-05-02 14:59:50|12904.8|12903.8|12909.4|12908.4|12910.8|12909.8|12903.5|12902.5|164
1651503600000|2022-05-02 15:00:00|12909.1|12908.1|12909.5|12908.5|12914.4|12913.4|12903.4|12902.4|290
1651503610000|2022-05-02 15:00:10|12910|12909|12902.3|12901.3|12910|12909|12901.6|12900.6|149
1651503620000|2022-05-02 15:00:20|12903.1|12902.1|12905.9|12904.9|12906|12905|12898.8|12897.8|218
1651503630000|2022-05-02 15:00:30|12905.8|12904.8|12912.5|12911.5|12914.1|12913.1|12905.6|12904.6|216
1651503640000|2022-05-02 15:00:40|12911.9|12910.9|12897.1|12896.1|12912.6|12911.6|12897.1|12896.1|206
1651503650000|2022-05-02 15:00:50|12897.9|12896.9|12898.3|12897.3|12901.9|12900.9|12895.4|12894.4|239
1651503660000|2022-05-02 15:01:00|12898.8|12897.8|12906.9|12905.9|12907.4|12906.4|12897|12896|264
1651503670000|2022-05-02 15:01:10|12906.8|12905.8|12904.5|12903.5|12908.5|12907.5|12902.8|12901.8|139
1651503680000|2022-05-02 15:01:20|12904.4|12903.4|12898.9|12897.9|12907.4|12906.4|12897.8|12896.8|198
1651503690000|2022-05-02 15:01:30|12899|12898|12898.6|12897.6|12903.6|12902.6|12895.9|12894.9|165
1651503700000|2022-05-02 15:01:40|12899.6|12898.6|12897.6|12896.6|12900.6|12899.6|12895.5|12894.5|135
1651503710000|2022-05-02 15:01:50|12897.5|12896.5|12901.1|12900.1|12903.8|12902.8|12897.1|12896.1|179
1651503720000|2022-05-02 15:02:00|12901.6|12900.6|12900.9|12899.9|12906|12905|12898.4|12897.4|137
1651503730000|2022-05-02 15:02:10|12900.8|12899.8|12904|12903|12904.3|12903.3|12894.5|12893.5|232
1651503740000|2022-05-02 15:02:20|12903.4|12902.4|12905|12904|12910.1|12909.1|12901.3|12900.3|314
1651503750000|2022-05-02 15:02:30|12903.4|12902.4|12904.5|12903.5|12904.5|12903.5|12899.1|12898.1|159
1651503760000|2022-05-02 15:02:40|12904.3|12903.3|12904.5|12903.5|12908.6|12907.6|12903.5|12902.5|165
1651503770000|2022-05-02 15:02:50|12904.6|12903.6|12902.5|12901.5|12910.3|12909.3|12902.5|12901.5|156
1651503780000|2022-05-02 15:03:00|12902.3|12901.3|12903.9|12902.9|12906.8|12905.8|12898.4|12897.4|161
1651503790000|2022-05-02 15:03:10|12903.8|12902.8|12894.9|12893.9|12905.5|12904.5|12894.6|12893.6|146
1651503800000|2022-05-02 15:03:20|12895|12894|12882.5|12881.5|12895|12894|12879.5|12878.5|684
1651503810000|2022-05-02 15:03:30|12883.1|12882.1|12878.6|12877.6|12885|12884|12878.1|12877.1|319
1651503820000|2022-05-02 15:03:40|12878.9|12877.9|12883.4|12882.4|12887.9|12886.9|12878.4|12877.4|229
1651503830000|2022-05-02 15:03:50|12883.3|12882.3|12877.6|12876.6|12886.3|12885.3|12877.6|12876.6|171
1651503840000|2022-05-02 15:04:00|12877.3|12876.3|12870.5|12869.5|12879.9|12878.9|12870.1|12869.1|332
1651503850000|2022-05-02 15:04:10|12870.8|12869.8|12873.6|12872.6|12878.1|12877.1|12869.9|12868.9|220
1651503860000|2022-05-02 15:04:20|12873.1|12872.1|12865.6|12864.6|12873.1|12872.1|12863.9|12862.9|292
1651503870000|2022-05-02 15:04:30|12865.9|12864.9|12867.1|12866.1|12868.8|12867.8|12864.6|12863.6|174
1651503880000|2022-05-02 15:04:40|12867.3|12866.3|12866.9|12865.9|12869.6|12868.6|12866|12865|220
1651503890000|2022-05-02 15:04:50|12866.3|12865.3|12866.9|12865.9|12868.1|12867.1|12864.3|12863.3|132
1651503900000|2022-05-02 15:05:00|12866.8|12865.8|12869.8|12868.8|12870.1|12869.1|12861.6|12860.6|291
1651503910000|2022-05-02 15:05:10|12869.9|12868.9|12871.1|12870.1|12871.5|12870.5|12867|12866|164
1651503920000|2022-05-02 15:05:20|12871|12870|12880.1|12879.1|12880.6|12879.6|12870.6|12869.6|351
1651503930000|2022-05-02 15:05:30|12879.8|12878.8|12875.4|12874.4|12880.9|12879.9|12872.4|12871.4|192
1651503940000|2022-05-02 15:05:40|12875|12874|12878.4|12877.4|12881.5|12880.5|12873.1|12872.1|266
1651503950000|2022-05-02 15:05:50|12877.6|12876.6|12873.4|12872.4|12878.8|12877.8|12873.4|12872.4|153
1651503960000|2022-05-02 15:06:00|12874.3|12873.3|12887.3|12886.3|12887.4|12886.4|12868.8|12867.8|792
1651503970000|2022-05-02 15:06:10|12887.4|12886.4|12892.5|12891.5|12892.5|12891.5|12880.6|12879.6|525
1651503980000|2022-05-02 15:06:20|12892.4|12891.4|12887.9|12886.9|12893.1|12892.1|12886.1|12885.1|279
1651503990000|2022-05-02 15:06:30|12888|12887|12917.9|12916.9|12918.5|12917.5|12888|12887|617
1651504000000|2022-05-02 15:06:40|12917.4|12916.4|12906.4|12905.4|12917.4|12916.4|12906.4|12905.4|333
1651504010000|2022-05-02 15:06:50|12906.6|12905.6|12907.1|12906.1|12908.3|12907.3|12899.3|12898.3|251
1651504020000|2022-05-02 15:07:00|12907|12906|12909.9|12908.9|12910.6|12909.6|12906.1|12905.1|195
1651504030000|2022-05-02 15:07:10|12909|12908|12902.6|12901.6|12909.9|12908.9|12901.6|12900.6|202
1651504040000|2022-05-02 15:07:20|12902.5|12901.5|12902.1|12901.1|12905.5|12904.5|12898.4|12897.4|178
1651504050000|2022-05-02 15:07:30|12901.9|12900.9|12899.1|12898.1|12905|12904|12898.6|12897.6|133
1651504060000|2022-05-02 15:07:40|12899|12898|12893.8|12892.8|12899.3|12898.3|12890.8|12889.8|174
1651504070000|2022-05-02 15:07:50|12893.4|12892.4|12897.1|12896.1|12898|12897|12892|12891|88
1651504080000|2022-05-02 15:08:00|12896.6|12895.6|12898.9|12897.9|12898.9|12897.9|12891.8|12890.8|179
1651504090000|2022-05-02 15:08:10|12898.4|12897.4|12900.9|12899.9|12905.4|12904.4|12896.4|12895.4|170
1651504100000|2022-05-02 15:08:20|12900.8|12899.8|12890.6|12889.6|12901.3|12900.3|12890.6|12889.6|116
1651504110000|2022-05-02 15:08:30|12890.8|12889.8|12888.6|12887.6|12892.9|12891.9|12888.4|12887.4|120
1651504120000|2022-05-02 15:08:40|12888.5|12887.5|12895.1|12894.1|12896.1|12895.1|12888.4|12887.4|61
1651504130000|2022-05-02 15:08:50|12894.9|12893.9|12892.1|12891.1|12894.9|12893.9|12888.5|12887.5|121
1651504140000|2022-05-02 15:09:00|12891.9|12890.9|12898.8|12897.8|12898.9|12897.9|12889.5|12888.5|146
1651504150000|2022-05-02 15:09:10|12898.6|12897.6|12895.1|12894.1|12898.9|12897.9|12891.9|12890.9|112
1651504160000|2022-05-02 15:09:20|12895|12894|12897.6|12896.6|12897.6|12896.6|12892.3|12891.3|58
1651504170000|2022-05-02 15:09:30|12897.8|12896.8|12897.1|12896.1|12898.9|12897.9|12895.3|12894.3|60
1651504180000|2022-05-02 15:09:40|12896.4|12895.4|12899.9|12898.9|12903.8|12902.8|12896.4|12895.4|94
1651504190000|2022-05-02 15:09:50|12900.4|12899.4|12903.1|12902.1|12904.9|12903.9|12898.3|12897.3|130
1651504200000|2022-05-02 15:10:00|12902.9|12901.9|12902.9|12901.9|12908.8|12907.8|12900.3|12899.3|245
1651504210000|2022-05-02 15:10:10|12905.4|12904.4|12899.9|12898.9|12906.1|12905.1|12899|12898|139
1651504220000|2022-05-02 15:10:20|12900|12899|12896.5|12895.5|12902.3|12901.3|12893.6|12892.6|155
1651504230000|2022-05-02 15:10:30|12896.8|12895.8|12892.4|12891.4|12897.5|12896.5|12890|12889|112
1651504240000|2022-05-02 15:10:40|12892.8|12891.8|12891.5|12890.5|12896.4|12895.4|12890.6|12889.6|99
1651504250000|2022-05-02 15:10:50|12891.4|12890.4|12894.3|12893.3|12895.9|12894.9|12889.4|12888.4|81
1651504260000|2022-05-02 15:11:00|12893.8|12892.8|12894.3|12893.3|12895.6|12894.6|12887.9|12886.9|222
1651504270000|2022-05-02 15:11:10|12893.9|12892.9|12887.6|12886.6|12894.6|12893.6|12883.4|12882.4|183
1651504280000|2022-05-02 15:11:20|12888.1|12887.1|12890.5|12889.5|12891.9|12890.9|12888|12887|100
1651504290000|2022-05-02 15:11:30|12891|12890|12887.9|12886.9|12891.5|12890.5|12884.5|12883.5|103
1651504300000|2022-05-02 15:11:40|12888|12887|12892.9|12891.9|12893.4|12892.4|12887.9|12886.9|70
1651504310000|2022-05-02 15:11:50|12892.6|12891.6|12897.6|12896.6|12901.9|12900.9|12889.9|12888.9|291
1651504320000|2022-05-02 15:12:00|12897.8|12896.8|12903.9|12902.9|12910.9|12909.9|12896.9|12895.9|319
1651504330000|2022-05-02 15:12:10|12903.4|12902.4|12909.8|12908.8|12911.8|12910.8|12902.6|12901.6|299
1651504340000|2022-05-02 15:12:20|12909.5|12908.5|12909.8|12908.8|12912.5|12911.5|12906.9|12905.9|214
1651504350000|2022-05-02 15:12:30|12909.6|12908.6|12914.8|12913.8|12917|12916|12908.6|12907.6|206
1651504360000|2022-05-02 15:12:40|12914.5|12913.5|12916|12915|12916.6|12915.6|12907.3|12906.3|236
1651504370000|2022-05-02 15:12:50|12916.1|12915.1|12912.6|12911.6|12916.5|12915.5|12906.5|12905.5|162
1651504380000|2022-05-02 15:13:00|12912.1|12911.1|12906.6|12905.6|12915|12914|12905.8|12904.8|142
1651504390000|2022-05-02 15:13:10|12906.4|12905.4|12930.9|12929.9|12934.3|12933.3|12904.6|12903.6|685
1651504400000|2022-05-02 15:13:20|12931.4|12930.4|12930.8|12929.8|12932.6|12931.6|12928.8|12927.8|241
1651504410000|2022-05-02 15:13:30|12930.6|12929.6|12922.9|12921.9|12930.6|12929.6|12922.6|12921.6|196
1651504420000|2022-05-02 15:13:40|12923.4|12922.4|12918.6|12917.6|12924.8|12923.8|12917.4|12916.4|223
1651504430000|2022-05-02 15:13:50|12918.4|12917.4|12922.6|12921.6|12922.8|12921.8|12917.4|12916.4|143
1651504440000|2022-05-02 15:14:00|12924.3|12923.3|12920.6|12919.6|12924.3|12923.3|12913.6|12912.6|191
1651504450000|2022-05-02 15:14:10|12922|12921|12921.6|12920.6|12926.3|12925.3|12920|12919|153
1651504460000|2022-05-02 15:14:20|12920.8|12919.8|12920.6|12919.6|12924|12923|12918.9|12917.9|107
1651504470000|2022-05-02 15:14:30|12921.4|12920.4|12923|12922|12925.3|12924.3|12917.4|12916.4|85
1651504480000|2022-05-02 15:14:40|12922.8|12921.8|12927.6|12926.6|12927.6|12926.6|12920.9|12919.9|141
1651504490000|2022-05-02 15:14:50|12927.5|12926.5|12936.4|12935.4|12938.3|12937.3|12924.6|12923.6|216
1651504500000|2022-05-02 15:15:00|12935.6|12934.6|12923.1|12922.1|12937.9|12936.9|12922|12921|322
1651504510000|2022-05-02 15:15:10|12923.5|12922.5|12915.6|12914.6|12926.9|12925.9|12912.9|12911.9|219
1651504520000|2022-05-02 15:15:20|12915.5|12914.5|12915.6|12914.6|12920.3|12919.3|12914|12913|170
1651504530000|2022-05-02 15:15:30|12915.3|12914.3|12918.9|12917.9|12922.4|12921.4|12915.1|12914.1|71
1651504540000|2022-05-02 15:15:40|12919|12918|12917.1|12916.1|12924.4|12923.4|12917.1|12916.1|105
1651504550000|2022-05-02 15:15:50|12917.6|12916.6|12903.4|12902.4|12917.6|12916.6|12903.3|12902.3|297
1651504560000|2022-05-02 15:16:00|12901.8|12900.8|12887.3|12886.3|12902|12901|12885|12884|516
1651504570000|2022-05-02 15:16:10|12887.4|12886.4|12885.4|12884.4|12890.4|12889.4|12883|12882|199
1651504580000|2022-05-02 15:16:20|12883.6|12882.6|12881.1|12880.1|12885|12884|12878.9|12877.9|287
1651504590000|2022-05-02 15:16:30|12880.8|12879.8|12885.1|12884.1|12888.4|12887.4|12877.4|12876.4|264
1651504600000|2022-05-02 15:16:40|12885.5|12884.5|12878.8|12877.8|12885.8|12884.8|12876.3|12875.3|156
1651504610000|2022-05-02 15:16:50|12879|12878|12877.1|12876.1|12880.5|12879.5|12873.5|12872.5|218
1651504620000|2022-05-02 15:17:00|12876.8|12875.8|12860|12859|12876.8|12875.8|12858.3|12857.3|694
1651504630000|2022-05-02 15:17:10|12860.1|12859.1|12855.3|12854.3|12861.4|12860.4|12850.6|12849.6|485
1651504640000|2022-05-02 15:17:20|12855.1|12854.1|12844.4|12843.4|12857.5|12856.5|12844.1|12843.1|267
1651504650000|2022-05-02 15:17:30|12843.8|12842.8|12846.3|12845.3|12849.5|12848.5|12834.8|12833.8|567
1651504660000|2022-05-02 15:17:40|12846.5|12845.5|12839|12838|12846.5|12845.5|12835.5|12834.5|198
1651504670000|2022-05-02 15:17:50|12838.1|12837.1|12837.8|12836.8|12839.5|12838.5|12831.8|12830.8|238
1651504680000|2022-05-02 15:18:00|12837.6|12836.6|12836.8|12835.8|12843.5|12842.5|12834.8|12833.8|286
1651504690000|2022-05-02 15:18:10|12836.9|12835.9|12839.4|12838.4|12840.3|12839.3|12834.5|12833.5|186
1651504700000|2022-05-02 15:18:20|12839.9|12838.9|12838.4|12837.4|12841.4|12840.4|12837|12836|78
1651504710000|2022-05-02 15:18:30|12838.5|12837.5|12845.3|12844.3|12845.4|12844.4|12833.3|12832.3|379
1651504720000|2022-05-02 15:18:40|12845.4|12844.4|12842|12841|12848.5|12847.5|12840.5|12839.5|243
1651504730000|2022-05-02 15:18:50|12841.6|12840.6|12842.9|12841.9|12845.8|12844.8|12839.8|12838.8|153
1651504740000|2022-05-02 15:19:00|12843|12842|12849.1|12848.1|12851.1|12850.1|12842.5|12841.5|287
1651504750000|2022-05-02 15:19:10|12848.1|12847.1|12853.1|12852.1|12855|12854|12846.6|12845.6|259
1651504760000|2022-05-02 15:19:20|12852.4|12851.4|12846.3|12845.3|12853.1|12852.1|12846|12845|112
1651504770000|2022-05-02 15:19:30|12845.9|12844.9|12845.9|12844.9|12848.8|12847.8|12843.9|12842.9|114
1651504780000|2022-05-02 15:19:40|12845.6|12844.6|12843.4|12842.4|12845.9|12844.9|12839.6|12838.6|112
1651504790000|2022-05-02 15:19:50|12843.3|12842.3|12842.1|12841.1|12843.8|12842.8|12837.9|12836.9|122
1651504800000|2022-05-02 15:20:00|12842.5|12841.5|12838.9|12837.9|12842.5|12841.5|12835.9|12834.9|196
1651504810000|2022-05-02 15:20:10|12838.5|12837.5|12838.4|12837.4|12843.1|12842.1|12838.1|12837.1|143
1651504820000|2022-05-02 15:20:20|12838.5|12837.5|12843.9|12842.9|12846|12845|12835.9|12834.9|127
1651504830000|2022-05-02 15:20:30|12844.4|12843.4|12839.3|12838.3|12847.9|12846.9|12839.3|12838.3|193
1651504840000|2022-05-02 15:20:40|12839.4|12838.4|12838.1|12837.1|12840.9|12839.9|12835.1|12834.1|209
1651504850000|2022-05-02 15:20:50|12838.4|12837.4|12841.8|12840.8|12841.8|12840.8|12834.1|12833.1|266
1651504860000|2022-05-02 15:21:00|12841.9|12840.9|12839.9|12838.9|12841.9|12840.9|12834|12833|162
1651504870000|2022-05-02 15:21:10|12839.3|12838.3|12838.6|12837.6|12839.8|12838.8|12832.1|12831.1|128
1651504880000|2022-05-02 15:21:20|12838.8|12837.8|12845|12844|12845.3|12844.3|12837.5|12836.5|84
1651504890000|2022-05-02 15:21:30|12844.9|12843.9|12851.6|12850.6|12851.9|12850.9|12844.1|12843.1|182
1651504900000|2022-05-02 15:21:40|12851|12850|12852.6|12851.6|12852.6|12851.6|12849.1|12848.1|85
1651504910000|2022-05-02 15:21:50|12852.3|12851.3|12859.6|12858.6|12859.6|12858.6|12846.5|12845.5|246
1651504920000|2022-05-02 15:22:00|12859.9|12858.9|12858.4|12857.4|12860.3|12859.3|12852.9|12851.9|309
1651504930000|2022-05-02 15:22:10|12858.9|12857.9|12855.9|12854.9|12859.8|12858.8|12855.4|12854.4|102
1651504940000|2022-05-02 15:22:20|12855.6|12854.6|12860.4|12859.4|12862.5|12861.5|12854.3|12853.3|184
1651504950000|2022-05-02 15:22:30|12859.3|12858.3|12852.6|12851.6|12860.1|12859.1|12852.6|12851.6|113
1651504960000|2022-05-02 15:22:40|12852.8|12851.8|12859.9|12858.9|12860.4|12859.4|12851.9|12850.9|214
1651504970000|2022-05-02 15:22:50|12859.6|12858.6|12861.1|12860.1|12865.9|12864.9|12859.6|12858.6|193
1651504980000|2022-05-02 15:23:00|12861.3|12860.3|12855.5|12854.5|12861.3|12860.3|12855.1|12854.1|125
1651504990000|2022-05-02 15:23:10|12856.3|12855.3|12863.8|12862.8|12864|12863|12854.6|12853.6|146
1651505000000|2022-05-02 15:23:20|12863.6|12862.6|12857|12856|12864|12863|12856.1|12855.1|178
1651505010000|2022-05-02 15:23:30|12857.1|12856.1|12851.8|12850.8|12857.9|12856.9|12850.1|12849.1|216
1651505020000|2022-05-02 15:23:40|12852.1|12851.1|12853.1|12852.1|12855.9|12854.9|12849.4|12848.4|124
1651505030000|2022-05-02 15:23:50|12853|12852|12860.8|12859.8|12861.9|12860.9|12850.3|12849.3|203
1651505040000|2022-05-02 15:24:00|12860.5|12859.5|12856.3|12855.3|12860.5|12859.5|12854.1|12853.1|130
1651505050000|2022-05-02 15:24:10|12856.4|12855.4|12855.1|12854.1|12859.9|12858.9|12854.1|12853.1|112
1651505060000|2022-05-02 15:24:20|12855.3|12854.3|12850.8|12849.8|12855.3|12854.3|12849.9|12848.9|140
1651505070000|2022-05-02 15:24:30|12850.6|12849.6|12856.6|12855.6|12856.9|12855.9|12850.6|12849.6|137
1651505080000|2022-05-02 15:24:40|12856.1|12855.1|12854.4|12853.4|12857.1|12856.1|12853|12852|88
1651505090000|2022-05-02 15:24:50|12855.1|12854.1|12859.6|12858.6|12860.5|12859.5|12855|12854|110
1651505100000|2022-05-02 15:25:00|12860|12859|12850.4|12849.4|12860.9|12859.9|12849.1|12848.1|241
1651505110000|2022-05-02 15:25:10|12850|12849|12846.9|12845.9|12852.6|12851.6|12846.9|12845.9|191
1651505120000|2022-05-02 15:25:20|12845|12844|12843.6|12842.6|12845|12844|12837.9|12836.9|374
1651505130000|2022-05-02 15:25:30|12843.5|12842.5|12846|12845|12849.4|12848.4|12842.8|12841.8|246
1651505140000|2022-05-02 15:25:40|12845.9|12844.9|12848.9|12847.9|12848.9|12847.9|12841.6|12840.6|138
1651505150000|2022-05-02 15:25:50|12849|12848|12880.6|12879.6|12882.4|12881.4|12849|12848|656
1651505160000|2022-05-02 15:26:00|12880.4|12879.4|12885.4|12884.4|12891.5|12890.5|12879.4|12878.4|492
1651505170000|2022-05-02 15:26:10|12884.5|12883.5|12880.1|12879.1|12885.3|12884.3|12876.4|12875.4|268
1651505180000|2022-05-02 15:26:20|12880|12879|12884.6|12883.6|12885.8|12884.8|12878.9|12877.9|207
1651505190000|2022-05-02 15:26:30|12884.8|12883.8|12869.9|12868.9|12885.1|12884.1|12869.9|12868.9|228
1651505200000|2022-05-02 15:26:40|12870|12869|12873.6|12872.6|12874.9|12873.9|12864.4|12863.4|194
1651505210000|2022-05-02 15:26:50|12873.1|12872.1|12871.4|12870.4|12876.6|12875.6|12869.3|12868.3|121
1651505220000|2022-05-02 15:27:00|12871.5|12870.5|12860.4|12859.4|12871.5|12870.5|12860|12859|189
1651505230000|2022-05-02 15:27:10|12860.6|12859.6|12847|12846|12860.6|12859.6|12843.9|12842.9|374
1651505240000|2022-05-02 15:27:20|12846.6|12845.6|12841.1|12840.1|12846.6|12845.6|12838.3|12837.3|247
1651505250000|2022-05-02 15:27:30|12841|12840|12848.1|12847.1|12855.1|12854.1|12839.6|12838.6|595
1651505260000|2022-05-02 15:27:40|12848.4|12847.4|12842|12841|12848.5|12847.5|12841.4|12840.4|139
1651505270000|2022-05-02 15:27:50|12842.5|12841.5|12836|12835|12843.9|12842.9|12835.9|12834.9|166
1651505280000|2022-05-02 15:28:00|12835.8|12834.8|12837.4|12836.4|12841.1|12840.1|12834.5|12833.5|182
1651505290000|2022-05-02 15:28:10|12837.5|12836.5|12844.5|12843.5|12845.9|12844.9|12837.4|12836.4|147
1651505300000|2022-05-02 15:28:20|12844.4|12843.4|12850.5|12849.5|12852.5|12851.5|12843.9|12842.9|198
1651505310000|2022-05-02 15:28:30|12850.4|12849.4|12853.6|12852.6|12854.6|12853.6|12846.5|12845.5|147
1651505320000|2022-05-02 15:28:40|12854.8|12853.8|12868.6|12867.6|12868.8|12867.8|12853.4|12852.4|236
1651505330000|2022-05-02 15:28:50|12868.3|12867.3|12864.3|12863.3|12870|12869|12863.1|12862.1|193
1651505340000|2022-05-02 15:29:00|12864|12863|12861|12860|12864|12863|12854.5|12853.5|194
1651505350000|2022-05-02 15:29:10|12860.9|12859.9|12854.1|12853.1|12861.3|12860.3|12851.3|12850.3|93
1651505360000|2022-05-02 15:29:20|12854.4|12853.4|12853.1|12852.1|12857.4|12856.4|12849.9|12848.9|130
1651505370000|2022-05-02 15:29:30|12853|12852|12854.3|12853.3|12857|12856|12849.9|12848.9|64
1651505380000|2022-05-02 15:29:40|12854.4|12853.4|12865.1|12864.1|12866|12865|12852.4|12851.4|110
1651505390000|2022-05-02 15:29:50|12865.3|12864.3|12867.9|12866.9|12870.6|12869.6|12862.8|12861.8|128
1651505400000|2022-05-02 15:30:00|12868|12867|12874.3|12873.3|12875.8|12874.8|12863.8|12862.8|255
1651505410000|2022-05-02 15:30:10|12874.5|12873.5|12877|12876|12883.3|12882.3|12872.1|12871.1|271
1651505420000|2022-05-02 15:30:20|12876.8|12875.8|12870.3|12869.3|12877.3|12876.3|12869.6|12868.6|143
1651505430000|2022-05-02 15:30:30|12870|12869|12862.9|12861.9|12871.1|12870.1|12862|12861|254
1651505440000|2022-05-02 15:30:40|12864.9|12863.9|12860.9|12859.9|12864.9|12863.9|12858.5|12857.5|144
1651505450000|2022-05-02 15:30:50|12860.8|12859.8|12857|12856|12862.8|12861.8|12849.6|12848.6|185
1651505460000|2022-05-02 15:31:00|12857.4|12856.4|12852.6|12851.6|12860.9|12859.9|12852.6|12851.6|154
1651505470000|2022-05-02 15:31:10|12853.3|12852.3|12849|12848|12861|12860|12848.6|12847.6|167
1651505480000|2022-05-02 15:31:20|12849.1|12848.1|12846.4|12845.4|12849.3|12848.3|12840.6|12839.6|235
1651505490000|2022-05-02 15:31:30|12846.9|12845.9|12849.9|12848.9|12852|12851|12845.5|12844.5|136
1651505500000|2022-05-02 15:31:40|12850|12849|12854.1|12853.1|12858.5|12857.5|12847.3|12846.3|171
1651505510000|2022-05-02 15:31:50|12854.3|12853.3|12853.9|12852.9|12856.6|12855.6|12845.3|12844.3|315
1651505520000|2022-05-02 15:32:00|12853.5|12852.5|12843|12842|12853.5|12852.5|12841.6|12840.6|200
1651505530000|2022-05-02 15:32:10|12842.9|12841.9|12849.1|12848.1|12851|12850|12842.6|12841.6|131
1651505540000|2022-05-02 15:32:20|12849.5|12848.5|12851.8|12850.8|12854.9|12853.9|12847.9|12846.9|166
1651505550000|2022-05-02 15:32:30|12851.9|12850.9|12848.8|12847.8|12853.4|12852.4|12845.8|12844.8|102
1651505560000|2022-05-02 15:32:40|12848.5|12847.5|12851.6|12850.6|12852|12851|12844.4|12843.4|116
1651505570000|2022-05-02 15:32:50|12851.8|12850.8|12858.9|12857.9|12864.6|12863.6|12851.8|12850.8|189
1651505580000|2022-05-02 15:33:00|12859|12858|12868.5|12867.5|12868.9|12867.9|12856|12855|219
1651505590000|2022-05-02 15:33:10|12868.6|12867.6|12878.4|12877.4|12882.9|12881.9|12868.6|12867.6|498
1651505600000|2022-05-02 15:33:20|12878|12877|12873.9|12872.9|12878|12877|12870.3|12869.3|714
1651505610000|2022-05-02 15:33:30|12874.1|12873.1|12876.6|12875.6|12878.8|12877.8|12870.3|12869.3|163
1651505620000|2022-05-02 15:33:40|12876.4|12875.4|12875.3|12874.3|12884.9|12883.9|12874.4|12873.4|236
1651505630000|2022-05-02 15:33:50|12875.5|12874.5|12881.8|12880.8|12882|12881|12870.6|12869.6|138
1651505640000|2022-05-02 15:34:00|12881.4|12880.4|12900.1|12899.1|12900.4|12899.4|12877.6|12876.6|811
1651505650000|2022-05-02 15:34:10|12900|12899|12889.9|12888.9|12900.8|12899.8|12889.9|12888.9|222
1651505660000|2022-05-02 15:34:20|12890.3|12889.3|12882.9|12881.9|12892.3|12891.3|12882.5|12881.5|176
1651505670000|2022-05-02 15:34:30|12882.8|12881.8|12875.1|12874.1|12882.8|12881.8|12873.1|12872.1|185
1651505680000|2022-05-02 15:34:40|12875.4|12874.4|12875.4|12874.4|12878|12877|12873.9|12872.9|181
1651505690000|2022-05-02 15:34:50|12875.5|12874.5|12882|12881|12885.3|12884.3|12874.1|12873.1|135
1651505700000|2022-05-02 15:35:00|12881.9|12880.9|12884.1|12883.1|12888.9|12887.9|12878.5|12877.5|148
1651505710000|2022-05-02 15:35:10|12883.9|12882.9|12877.3|12876.3|12885.5|12884.5|12877.1|12876.1|100
1651505720000|2022-05-02 15:35:20|12877.5|12876.5|12876.8|12875.8|12880.3|12879.3|12876|12875|114
1651505730000|2022-05-02 15:35:30|12877.8|12876.8|12882.8|12881.8|12882.8|12881.8|12875.8|12874.8|128
1651505740000|2022-05-02 15:35:40|12882.5|12881.5|12882.3|12881.3|12882.5|12881.5|12874.5|12873.5|69
1651505750000|2022-05-02 15:35:50|12882.1|12881.1|12877|12876|12882.5|12881.5|12873.4|12872.4|145
1651505760000|2022-05-02 15:36:00|12876.9|12875.9|12878.6|12877.6|12883.5|12882.5|12875.4|12874.4|159
1651505770000|2022-05-02 15:36:10|12878.8|12877.8|12887|12886|12888.9|12887.9|12878.4|12877.4|92
1651505780000|2022-05-02 15:36:20|12886.5|12885.5|12891.8|12890.8|12894|12893|12883.8|12882.8|274
1651505790000|2022-05-02 15:36:30|12891.5|12890.5|12897|12896|12899.4|12898.4|12890|12889|198
1651505800000|2022-05-02 15:36:40|12897.4|12896.4|12902|12901|12905.6|12904.6|12897.4|12896.4|274
1651505810000|2022-05-02 15:36:50|12901.9|12900.9|12901|12900|12902|12901|12895.1|12894.1|183
1651505820000|2022-05-02 15:37:00|12900.9|12899.9|12900.9|12899.9|12903.3|12902.3|12898.4|12897.4|190
1651505830000|2022-05-02 15:37:10|12901.5|12900.5|12900|12899|12903|12902|12895.1|12894.1|157
1651505840000|2022-05-02 15:37:20|12900.8|12899.8|12898.4|12897.4|12902.4|12901.4|12897.1|12896.1|116
1651505850000|2022-05-02 15:37:30|12897.5|12896.5|12894.3|12893.3|12897.8|12896.8|12890.4|12889.4|162
1651505860000|2022-05-02 15:37:40|12894|12893|12898.5|12897.5|12899.3|12898.3|12893.3|12892.3|92
1651505870000|2022-05-02 15:37:50|12898.6|12897.6|12895|12894|12899.1|12898.1|12893.4|12892.4|87
1651505880000|2022-05-02 15:38:00|12894.8|12893.8|12895.9|12894.9|12897.4|12896.4|12892.3|12891.3|114
1651505890000|2022-05-02 15:38:10|12895.8|12894.8|12890.3|12889.3|12898.6|12897.6|12889.3|12888.3|315
1651505900000|2022-05-02 15:38:20|12890.4|12889.4|12885.9|12884.9|12896.6|12895.6|12885.5|12884.5|180
1651505910000|2022-05-02 15:38:30|12886.1|12885.1|12873.9|12872.9|12886.4|12885.4|12871.9|12870.9|339
1651505920000|2022-05-02 15:38:40|12873.6|12872.6|12867.3|12866.3|12877.8|12876.8|12867.3|12866.3|171
1651505930000|2022-05-02 15:38:50|12867.1|12866.1|12859.5|12858.5|12867.1|12866.1|12858.6|12857.6|255
1651505940000|2022-05-02 15:39:00|12859.3|12858.3|12850.1|12849.1|12859.3|12858.3|12849.4|12848.4|352
1651505950000|2022-05-02 15:39:10|12850|12849|12840.4|12839.4|12850|12849|12838.1|12837.1|579
1651505960000|2022-05-02 15:39:20|12840.1|12839.1|12838.8|12837.8|12840.5|12839.5|12834.3|12833.3|414
1651505970000|2022-05-02 15:39:30|12838.5|12837.5|12844.9|12843.9|12844.9|12843.9|12834.6|12833.6|433
1651505980000|2022-05-02 15:39:40|12844.8|12843.8|12842.5|12841.5|12852|12851|12842.5|12841.5|292
1651505990000|2022-05-02 15:39:50|12842.8|12841.8|12844.3|12843.3|12845.9|12844.9|12841|12840|111
1651506000000|2022-05-02 15:40:00|12843.3|12842.3|12846.8|12845.8|12847.1|12846.1|12838.6|12837.6|149
1651506010000|2022-05-02 15:40:10|12846.6|12845.6|12846.1|12845.1|12850.6|12849.6|12842.3|12841.3|188
1651506020000|2022-05-02 15:40:20|12846|12845|12845.3|12844.3|12848.5|12847.5|12844.1|12843.1|89
1651506030000|2022-05-02 15:40:30|12845.4|12844.4|12847|12846|12847.6|12846.6|12842.3|12841.3|111
1651506040000|2022-05-02 15:40:40|12846.9|12845.9|12845.8|12844.8|12849.6|12848.6|12843.6|12842.6|87
1651506050000|2022-05-02 15:40:50|12845.6|12844.6|12850.3|12849.3|12853.4|12852.4|12844.8|12843.8|143
1651506060000|2022-05-02 15:41:00|12850.4|12849.4|12859.1|12858.1|12859.3|12858.3|12849.9|12848.9|272
1651506070000|2022-05-02 15:41:10|12859.5|12858.5|12857.6|12856.6|12860.4|12859.4|12856.5|12855.5|135
1651506080000|2022-05-02 15:41:20|12858|12857|12857.8|12856.8|12862.9|12861.9|12856.9|12855.9|156
1651506090000|2022-05-02 15:41:30|12857.6|12856.6|12846.5|12845.5|12857.6|12856.6|12845.9|12844.9|224
1651506100000|2022-05-02 15:41:40|12847.1|12846.1|12847.6|12846.6|12848.3|12847.3|12840|12839|177
1651506110000|2022-05-02 15:41:50|12846.8|12845.8|12841.8|12840.8|12849.3|12848.3|12841.8|12840.8|137
1651506120000|2022-05-02 15:42:00|12841.5|12840.5|12839.5|12838.5|12846.1|12845.1|12839.1|12838.1|223
1651506130000|2022-05-02 15:42:10|12839.1|12838.1|12828.4|12827.4|12839.8|12838.8|12828.1|12827.1|687
1651506140000|2022-05-02 15:42:20|12828.3|12827.3|12827.4|12826.4|12829.4|12828.4|12824.4|12823.4|402
1651506150000|2022-05-02 15:42:30|12827.3|12826.3|12833.5|12832.5|12834.1|12833.1|12825.3|12824.3|195
1651506160000|2022-05-02 15:42:40|12833.8|12832.8|12834|12833|12843.3|12842.3|12833.3|12832.3|221
1651506170000|2022-05-02 15:42:50|12834.1|12833.1|12835.3|12834.3|12837|12836|12831.1|12830.1|183
1651506180000|2022-05-02 15:43:00|12834.9|12833.9|12831.9|12830.9|12835.3|12834.3|12829.9|12828.9|104
1651506190000|2022-05-02 15:43:10|12832|12831|12840.3|12839.3|12840.3|12839.3|12832|12831|111
1651506200000|2022-05-02 15:43:20|12839.9|12838.9|12842.4|12841.4|12847.1|12846.1|12839.9|12838.9|283
1651506210000|2022-05-02 15:43:30|12842.5|12841.5|12836.1|12835.1|12842.5|12841.5|12834.5|12833.5|140
1651506220000|2022-05-02 15:43:40|12836|12835|12848.9|12847.9|12849.1|12848.1|12835|12834|155
1651506230000|2022-05-02 15:43:50|12848.6|12847.6|12874|12873|12880|12879|12847.6|12846.6|814
1651506240000|2022-05-02 15:44:00|12873.8|12872.8|12868.6|12867.6|12880.1|12879.1|12866.9|12865.9|357
1651506250000|2022-05-02 15:44:10|12868|12867|12868.6|12867.6|12873.9|12872.9|12864.6|12863.6|310
1651506260000|2022-05-02 15:44:20|12868.4|12867.4|12861.8|12860.8|12870.4|12869.4|12861.6|12860.6|150
1651506270000|2022-05-02 15:44:30|12860|12859|12857.1|12856.1|12861.5|12860.5|12854.6|12853.6|172
1651506280000|2022-05-02 15:44:40|12857.5|12856.5|12855.9|12854.9|12859.3|12858.3|12854.1|12853.1|87
1651506290000|2022-05-02 15:44:50|12855.8|12854.8|12845.8|12844.8|12858.1|12857.1|12842.5|12841.5|223
1651506300000|2022-05-02 15:45:00|12846.5|12845.5|12839.4|12838.4|12849.8|12848.8|12838.3|12837.3|372
1651506310000|2022-05-02 15:45:10|12839.5|12838.5|12842.8|12841.8|12844.5|12843.5|12838.8|12837.8|154
1651506320000|2022-05-02 15:45:20|12842.5|12841.5|12839.9|12838.9|12848.1|12847.1|12838.8|12837.8|173
1651506330000|2022-05-02 15:45:30|12840.1|12839.1|12843.4|12842.4|12844.8|12843.8|12838.9|12837.9|138
1651506340000|2022-05-02 15:45:40|12843|12842|12841.9|12840.9|12847.6|12846.6|12841.5|12840.5|121
1651506350000|2022-05-02 15:45:50|12842.4|12841.4|12839.1|12838.1|12843.5|12842.5|12838.8|12837.8|75
1651506360000|2022-05-02 15:46:00|12840.4|12839.4|12842.4|12841.4|12843.4|12842.4|12836.1|12835.1|117
1651506370000|2022-05-02 15:46:10|12841.8|12840.8|12845.9|12844.9|12851.4|12850.4|12841.4|12840.4|188
1651506380000|2022-05-02 15:46:20|12845.6|12844.6|12841.3|12840.3|12847.9|12846.9|12841|12840|98
1651506390000|2022-05-02 15:46:30|12841.5|12840.5|12847.9|12846.9|12848.9|12847.9|12840.9|12839.9|90
1651506400000|2022-05-02 15:46:40|12847.8|12846.8|12849.1|12848.1|12851.6|12850.6|12846|12845|83
1651506410000|2022-05-02 15:46:50|12849.5|12848.5|12854.3|12853.3|12855.6|12854.6|12848.4|12847.4|145
1651506420000|2022-05-02 15:47:00|12854.1|12853.1|12865.8|12864.8|12865.8|12864.8|12852.9|12851.9|253
1651506430000|2022-05-02 15:47:10|12865.6|12864.6|12866.8|12865.8|12877.1|12876.1|12864.8|12863.8|383
1651506440000|2022-05-02 15:47:20|12866.9|12865.9|12863.5|12862.5|12867|12866|12861.5|12860.5|80
1651506450000|2022-05-02 15:47:30|12863.3|12862.3|12856.8|12855.8|12863.3|12862.3|12855.3|12854.3|108
1651506460000|2022-05-02 15:47:40|12856.9|12855.9|12856.5|12855.5|12859.6|12858.6|12855.9|12854.9|56
1651506470000|2022-05-02 15:47:50|12856.4|12855.4|12848.4|12847.4|12856.4|12855.4|12846.8|12845.8|172
1651506480000|2022-05-02 15:48:00|12848.1|12847.1|12848.5|12847.5|12849.4|12848.4|12841.6|12840.6|160
1651506490000|2022-05-02 15:48:10|12848.6|12847.6|12844.3|12843.3|12849.5|12848.5|12842.3|12841.3|77
1651506500000|2022-05-02 15:48:20|12844.6|12843.6|12844.8|12843.8|12846.1|12845.1|12841.8|12840.8|82
1651506510000|2022-05-02 15:48:30|12845.1|12844.1|12845|12844|12846.5|12845.5|12842.4|12841.4|49
1651506520000|2022-05-02 15:48:40|12844.6|12843.6|12850.1|12849.1|12850.1|12849.1|12842.3|12841.3|65
1651506530000|2022-05-02 15:48:50|12849.9|12848.9|12857.8|12856.8|12859.3|12858.3|12849.1|12848.1|183
1651506540000|2022-05-02 15:49:00|12857.9|12856.9|12852.1|12851.1|12861.9|12860.9|12852.1|12851.1|147
1651506550000|2022-05-02 15:49:10|12852.5|12851.5|12849.8|12848.8|12852.5|12851.5|12846.4|12845.4|70
1651506560000|2022-05-02 15:49:20|12849.6|12848.6|12843.6|12842.6|12852.3|12851.3|12842.4|12841.4|87
1651506570000|2022-05-02 15:49:30|12843.5|12842.5|12846.3|12845.3|12850.1|12849.1|12843.1|12842.1|60
1651506580000|2022-05-02 15:49:40|12846.4|12845.4|12847.4|12846.4|12850.3|12849.3|12845|12844|56
1651506590000|2022-05-02 15:49:50|12847.8|12846.8|12846.4|12845.4|12851.6|12850.6|12844.4|12843.4|87
1651506600000|2022-05-02 15:50:00|12845.8|12844.8|12846.9|12845.9|12847.6|12846.6|12839.5|12838.5|139
1651506610000|2022-05-02 15:50:10|12846.4|12845.4|12847.9|12846.9|12848.9|12847.9|12843.8|12842.8|97
1651506620000|2022-05-02 15:50:20|12847.5|12846.5|12845|12844|12848.6|12847.6|12842.1|12841.1|46
1651506630000|2022-05-02 15:50:30|12845.3|12844.3|12856.9|12855.9|12857.6|12856.6|12845.3|12844.3|134
1651506640000|2022-05-02 15:50:40|12857.3|12856.3|12863.4|12862.4|12867.6|12866.6|12854.4|12853.4|333
1651506650000|2022-05-02 15:50:50|12863.3|12862.3|12858.3|12857.3|12863.3|12862.3|12856.8|12855.8|97
1651506660000|2022-05-02 15:51:00|12857.9|12856.9|12863|12862|12864.6|12863.6|12854.8|12853.8|148
1651506670000|2022-05-02 15:51:10|12862.9|12861.9|12857|12856|12863.3|12862.3|12854.4|12853.4|87
1651506680000|2022-05-02 15:51:20|12856.5|12855.5|12859.4|12858.4|12859.4|12858.4|12854.1|12853.1|48
1651506690000|2022-05-02 15:51:30|12859.1|12858.1|12857.1|12856.1|12859.1|12858.1|12852.9|12851.9|75
1651506700000|2022-05-02 15:51:40|12857.3|12856.3|12858.8|12857.8|12863.1|12862.1|12856.3|12855.3|79
1651506710000|2022-05-02 15:51:50|12858.6|12857.6|12853.9|12852.9|12858.6|12857.6|12851.6|12850.6|70
1651506720000|2022-05-02 15:52:00|12853.8|12852.8|12859.8|12858.8|12862.6|12861.6|12851.3|12850.3|105
1651506730000|2022-05-02 15:52:10|12859.6|12858.6|12862.3|12861.3|12863.4|12862.4|12857.1|12856.1|87
1651506740000|2022-05-02 15:52:20|12861.5|12860.5|12868.8|12867.8|12869.6|12868.6|12859.6|12858.6|151
1651506750000|2022-05-02 15:52:30|12868.6|12867.6|12879.8|12878.8|12887|12886|12868.5|12867.5|533
1651506760000|2022-05-02 15:52:40|12880.5|12879.5|12872.5|12871.5|12881|12880|12871.5|12870.5|198
1651506770000|2022-05-02 15:52:50|12872.4|12871.4|12876.9|12875.9|12879.1|12878.1|12868|12867|192
1651506780000|2022-05-02 15:53:00|12875.9|12874.9|12881.9|12880.9|12884|12883|12874.6|12873.6|121
1651506790000|2022-05-02 15:53:10|12882.1|12881.1|12880.6|12879.6|12883.9|12882.9|12878.9|12877.9|101
1651506800000|2022-05-02 15:53:20|12880.8|12879.8|12871|12870|12880.8|12879.8|12871|12870|142
1651506810000|2022-05-02 15:53:30|12869.9|12868.9|12863.3|12862.3|12869.9|12868.9|12860|12859|200
1651506820000|2022-05-02 15:53:40|12862.9|12861.9|12865.8|12864.8|12865.8|12864.8|12859.4|12858.4|100
1651506830000|2022-05-02 15:53:50|12866.9|12865.9|12867.6|12866.6|12869.8|12868.8|12862|12861|212
1651506840000|2022-05-02 15:54:00|12866.1|12865.1|12862.6|12861.6|12868.3|12867.3|12859.6|12858.6|177
1651506850000|2022-05-02 15:54:10|12863.3|12862.3|12860.8|12859.8|12867|12866|12860.3|12859.3|127
1651506860000|2022-05-02 15:54:20|12860.6|12859.6|12871.5|12870.5|12873.4|12872.4|12859.5|12858.5|115
1651506870000|2022-05-02 15:54:30|12871.4|12870.4|12876.6|12875.6|12879.3|12878.3|12869.8|12868.8|138
1651506880000|2022-05-02 15:54:40|12876.8|12875.8|12879.1|12878.1|12882.9|12881.9|12876.8|12875.8|158
1651506890000|2022-05-02 15:54:50|12879.5|12878.5|12879.4|12878.4|12881.1|12880.1|12874.9|12873.9|90
1651506900000|2022-05-02 15:55:00|12879.3|12878.3|12879|12878|12884.1|12883.1|12873.4|12872.4|156
1651506910000|2022-05-02 15:55:10|12878.9|12877.9|12876.5|12875.5|12881.8|12880.8|12875.1|12874.1|140
1651506920000|2022-05-02 15:55:20|12876.4|12875.4|12872.3|12871.3|12877.4|12876.4|12867.6|12866.6|188
1651506930000|2022-05-02 15:55:30|12872|12871|12879.1|12878.1|12880.5|12879.5|12870.9|12869.9|148
1651506940000|2022-05-02 15:55:40|12878.9|12877.9|12893.8|12892.8|12897|12896|12877.5|12876.5|437
1651506950000|2022-05-02 15:55:50|12894|12893|12892|12891|12897.3|12896.3|12890.5|12889.5|233
1651506960000|2022-05-02 15:56:00|12892.1|12891.1|12874.6|12873.6|12892.1|12891.1|12873.9|12872.9|270
1651506970000|2022-05-02 15:56:10|12874.4|12873.4|12877.8|12876.8|12879.1|12878.1|12873.3|12872.3|167
1651506980000|2022-05-02 15:56:20|12877.5|12876.5|12877.4|12876.4|12884.4|12883.4|12876.1|12875.1|186
1651506990000|2022-05-02 15:56:30|12877.5|12876.5|12884|12883|12884|12883|12877|12876|64
1651507000000|2022-05-02 15:56:40|12883.9|12882.9|12895.1|12894.1|12896.8|12895.8|12882.9|12881.9|169
1651507010000|2022-05-02 15:56:50|12894.9|12893.9|12893.1|12892.1|12899.9|12898.9|12892.4|12891.4|215
1651507020000|2022-05-02 15:57:00|12893|12892|12895.9|12894.9|12902.9|12901.9|12892|12891|240
1651507030000|2022-05-02 15:57:10|12896.3|12895.3|12902.9|12901.9|12903.9|12902.9|12895.3|12894.3|145
1651507040000|2022-05-02 15:57:20|12902.6|12901.6|12905|12904|12906.1|12905.1|12899.6|12898.6|189
1651507050000|2022-05-02 15:57:30|12904.9|12903.9|12913.8|12912.8|12915.4|12914.4|12904.6|12903.6|541
1651507060000|2022-05-02 15:57:40|12913|12912|12908.3|12907.3|12915|12914|12907.6|12906.6|153
1651507070000|2022-05-02 15:57:50|12908.4|12907.4|12899.9|12898.9|12908.4|12907.4|12898.1|12897.1|193
1651507080000|2022-05-02 15:58:00|12900|12899|12886.4|12885.4|12900|12899|12885.9|12884.9|255
1651507090000|2022-05-02 15:58:10|12886.5|12885.5|12891.3|12890.3|12893.4|12892.4|12884.9|12883.9|146
1651507100000|2022-05-02 15:58:20|12891.8|12890.8|12896.9|12895.9|12897.8|12896.8|12889|12888|156
1651507110000|2022-05-02 15:58:30|12896.8|12895.8|12892.1|12891.1|12900.1|12899.1|12892.1|12891.1|81
1651507120000|2022-05-02 15:58:40|12892.3|12891.3|12897.6|12896.6|12898.8|12897.8|12890.8|12889.8|119
1651507130000|2022-05-02 15:58:50|12897.1|12896.1|12898.6|12897.6|12903.4|12902.4|12895.9|12894.9|108
1651507140000|2022-05-02 15:59:00|12898.8|12897.8|12900.6|12899.6|12902.3|12901.3|12897.5|12896.5|144
1651507150000|2022-05-02 15:59:10|12899.9|12898.9|12895.1|12894.1|12900.6|12899.6|12893.8|12892.8|76
1651507160000|2022-05-02 15:59:20|12894.9|12893.9|12893.9|12892.9|12896.4|12895.4|12887.9|12886.9|170
1651507170000|2022-05-02 15:59:30|12894|12893|12898|12897|12898.8|12897.8|12893.1|12892.1|38
1651507180000|2022-05-02 15:59:40|12899|12898|12905.3|12904.3|12906.6|12905.6|12898.8|12897.8|185
1651507190000|2022-05-02 15:59:50|12905.4|12904.4|12907.3|12906.3|12907.9|12906.9|12902.9|12901.9|105
1651507200000|2022-05-02 16:00:00|12907.5|12906.5|12906.8|12905.8|12908.9|12907.9|12899.8|12898.8|227
1651507210000|2022-05-02 16:00:10|12906.5|12905.5|12896.8|12895.8|12908.6|12907.6|12896.6|12895.6|155
1651507220000|2022-05-02 16:00:20|12897.3|12896.3|12904.9|12903.9|12906.6|12905.6|12894.4|12893.4|139
1651507230000|2022-05-02 16:00:30|12905.1|12904.1|12915.3|12914.3|12915.3|12914.3|12903.6|12902.6|153
1651507240000|2022-05-02 16:00:40|12914.9|12913.9|12926.6|12925.6|12928.3|12927.3|12913.9|12912.9|468
1651507250000|2022-05-02 16:00:50|12926.5|12925.5|12920.1|12919.1|12930.4|12929.4|12920.1|12919.1|283
1651507260000|2022-05-02 16:01:00|12920.6|12919.6|12909.6|12908.6|12922.6|12921.6|12909.3|12908.3|307
1651507270000|2022-05-02 16:01:10|12909.8|12908.8|12901.6|12900.6|12913|12912|12900.9|12899.9|256
1651507280000|2022-05-02 16:01:20|12901.4|12900.4|12893.6|12892.6|12902.3|12901.3|12891.9|12890.9|193
1651507290000|2022-05-02 16:01:30|12893.5|12892.5|12893.6|12892.6|12895.9|12894.9|12886.8|12885.8|199
1651507300000|2022-05-02 16:01:40|12894.4|12893.4|12896.1|12895.1|12899.4|12898.4|12893.9|12892.9|141
1651507310000|2022-05-02 16:01:50|12895.8|12894.8|12893.1|12892.1|12898.9|12897.9|12892.6|12891.6|87
1651507320000|2022-05-02 16:02:00|12893|12892|12894.1|12893.1|12899.4|12898.4|12891.8|12890.8|132
1651507330000|2022-05-02 16:02:10|12893.6|12892.6|12897.4|12896.4|12900.5|12899.5|12890.5|12889.5|157
1651507340000|2022-05-02 16:02:20|12898|12897|12894.4|12893.4|12898.6|12897.6|12894.4|12893.4|70
1651507350000|2022-05-02 16:02:30|12894.5|12893.5|12897.6|12896.6|12898.6|12897.6|12892.3|12891.3|109
1651507360000|2022-05-02 16:02:40|12898|12897|12896.5|12895.5|12900.4|12899.4|12896.1|12895.1|108
1651507370000|2022-05-02 16:02:50|12896.3|12895.3|12892.6|12891.6|12896.4|12895.4|12890.5|12889.5|82
1651507380000|2022-05-02 16:03:00|12890.9|12889.9|12881.1|12880.1|12890.9|12889.9|12879.1|12878.1|394
1651507390000|2022-05-02 16:03:10|12880.6|12879.6|12881.1|12880.1|12882.4|12881.4|12876.9|12875.9|217
1651507400000|2022-05-02 16:03:20|12881.4|12880.4|12882.8|12881.8|12883.3|12882.3|12879.3|12878.3|80
1651507410000|2022-05-02 16:03:30|12882.9|12881.9|12878.9|12877.9|12882.9|12881.9|12878.5|12877.5|115
1651507420000|2022-05-02 16:03:40|12878|12877|12864.1|12863.1|12880|12879|12862.9|12861.9|505
1651507430000|2022-05-02 16:03:50|12863.6|12862.6|12847.8|12846.8|12864.9|12863.9|12847.8|12846.8|511
1651507440000|2022-05-02 16:04:00|12847.6|12846.6|12840.9|12839.9|12847.8|12846.8|12833.6|12832.6|852
1651507450000|2022-05-02 16:04:10|12841|12840|12846.8|12845.8|12846.9|12845.9|12840.3|12839.3|303
1651507460000|2022-05-02 16:04:20|12846|12845|12851.1|12850.1|12851.1|12850.1|12844.9|12843.9|241
1651507470000|2022-05-02 16:04:30|12850.8|12849.8|12854.9|12853.9|12855.1|12854.1|12845|12844|184
1651507480000|2022-05-02 16:04:40|12854.6|12853.6|12850.1|12849.1|12857|12856|12847|12846|270
1651507490000|2022-05-02 16:04:50|12850|12849|12852.3|12851.3|12852.6|12851.6|12846.5|12845.5|94
1651507500000|2022-05-02 16:05:00|12852|12851|12856.4|12855.4|12856.4|12855.4|12844.1|12843.1|345
1651507510000|2022-05-02 16:05:10|12856.5|12855.5|12856.4|12855.4|12856.6|12855.6|12850.3|12849.3|142
1651507520000|2022-05-02 16:05:20|12856.1|12855.1|12855|12854|12856.4|12855.4|12851.9|12850.9|61
1651507530000|2022-05-02 16:05:30|12854.9|12853.9|12849.8|12848.8|12855.9|12854.9|12849.1|12848.1|179
1651507540000|2022-05-02 16:05:40|12846.6|12845.6|12844.6|12843.6|12848.3|12847.3|12843|12842|208
1651507550000|2022-05-02 16:05:50|12844.4|12843.4|12845.3|12844.3|12846.9|12845.9|12842.1|12841.1|117
1651507560000|2022-05-02 16:06:00|12844.8|12843.8|12847|12846|12849.5|12848.5|12842.4|12841.4|95
1651507570000|2022-05-02 16:06:10|12846.8|12845.8|12850.9|12849.9|12853|12852|12845.1|12844.1|90
1651507580000|2022-05-02 16:06:20|12851.1|12850.1|12850.6|12849.6|12853|12852|12849|12848|57
1651507590000|2022-05-02 16:06:30|12850.8|12849.8|12850.1|12849.1|12852.8|12851.8|12848.1|12847.1|49
1651507600000|2022-05-02 16:06:40|12850|12849|12850.9|12849.9|12851.5|12850.5|12846.6|12845.6|157
1651507610000|2022-05-02 16:06:50|12851|12850|12851.6|12850.6|12852.8|12851.8|12848.4|12847.4|58
1651507620000|2022-05-02 16:07:00|12851.9|12850.9|12850.1|12849.1|12852.9|12851.9|12848.3|12847.3|77
1651507630000|2022-05-02 16:07:10|12850.3|12849.3|12851.1|12850.1|12853|12852|12846|12845|102
1651507640000|2022-05-02 16:07:20|12851|12850|12852|12851|12856.1|12855.1|12847.3|12846.3|194
1651507650000|2022-05-02 16:07:30|12851.6|12850.6|12850.3|12849.3|12852.8|12851.8|12847.6|12846.6|79
1651507660000|2022-05-02 16:07:40|12849.4|12848.4|12849.1|12848.1|12854.8|12853.8|12848.6|12847.6|102
1651507670000|2022-05-02 16:07:50|12848.9|12847.9|12848.1|12847.1|12851.4|12850.4|12846.3|12845.3|71
1651507680000|2022-05-02 16:08:00|12848.5|12847.5|12848.4|12847.4|12849.8|12848.8|12843.6|12842.6|166
1651507690000|2022-05-02 16:08:10|12848.8|12847.8|12852.6|12851.6|12852.6|12851.6|12847.6|12846.6|72
1651507700000|2022-05-02 16:08:20|12852.8|12851.8|12856.6|12855.6|12858.4|12857.4|12852.8|12851.8|186
1651507710000|2022-05-02 16:08:30|12857|12856|12871.5|12870.5|12876.1|12875.1|12854.9|12853.9|389
1651507720000|2022-05-02 16:08:40|12871.6|12870.6|12863.9|12862.9|12873.8|12872.8|12863.9|12862.9|198
1651507730000|2022-05-02 16:08:50|12864.1|12863.1|12860.1|12859.1|12866.6|12865.6|12860.1|12859.1|127
1651507740000|2022-05-02 16:09:00|12859.9|12858.9|12861.3|12860.3|12861.3|12860.3|12853.6|12852.6|158
1651507750000|2022-05-02 16:09:10|12861.4|12860.4|12860.1|12859.1|12864.6|12863.6|12859.1|12858.1|75
1651507760000|2022-05-02 16:09:20|12860.3|12859.3|12864.9|12863.9|12865.6|12864.6|12856.5|12855.5|83
1651507770000|2022-05-02 16:09:30|12865.1|12864.1|12871.8|12870.8|12873.3|12872.3|12864.1|12863.1|130
1651507780000|2022-05-02 16:09:40|12871.5|12870.5|12869.4|12868.4|12872.1|12871.1|12865.3|12864.3|74
1651507790000|2022-05-02 16:09:50|12870.8|12869.8|12871.9|12870.9|12874.6|12873.6|12868.4|12867.4|160
1651507800000|2022-05-02 16:10:00|12872|12871|12871.6|12870.6|12879.6|12878.6|12868.3|12867.3|211
1651507810000|2022-05-02 16:10:10|12871.5|12870.5|12870.5|12869.5|12874|12873|12867.4|12866.4|100
1651507820000|2022-05-02 16:10:20|12870|12869|12876.8|12875.8|12877.6|12876.6|12867.9|12866.9|87
1651507830000|2022-05-02 16:10:30|12876.9|12875.9|12876.6|12875.6|12879.8|12878.8|12874.4|12873.4|89
1651507840000|2022-05-02 16:10:40|12877.4|12876.4|12878.3|12877.3|12883.3|12882.3|12875|12874|209
1651507850000|2022-05-02 16:10:50|12878.1|12877.1|12882.1|12881.1|12883.8|12882.8|12877.9|12876.9|93
1651507860000|2022-05-02 16:11:00|12881.6|12880.6|12876|12875|12884.3|12883.3|12875.9|12874.9|146
1651507870000|2022-05-02 16:11:10|12875.8|12874.8|12880.4|12879.4|12884.3|12883.3|12875|12874|115
1651507880000|2022-05-02 16:11:20|12879.8|12878.8|12881.3|12880.3|12883.8|12882.8|12876.3|12875.3|106
1651507890000|2022-05-02 16:11:30|12881.1|12880.1|12882.1|12881.1|12885|12884|12878.9|12877.9|219
1651507900000|2022-05-02 16:11:40|12881.6|12880.6|12879.3|12878.3|12882.4|12881.4|12877|12876|80
1651507910000|2022-05-02 16:11:50|12879.1|12878.1|12876.6|12875.6|12880.3|12879.3|12874.1|12873.1|88
1651507920000|2022-05-02 16:12:00|12876.9|12875.9|12873.9|12872.9|12877.8|12876.8|12868.5|12867.5|129
1651507930000|2022-05-02 16:12:10|12873.8|12872.8|12881.5|12880.5|12883.3|12882.3|12873.8|12872.8|146
1651507940000|2022-05-02 16:12:20|12881.6|12880.6|12887.3|12886.3|12889.3|12888.3|12881.6|12880.6|233
1651507950000|2022-05-02 16:12:30|12887|12886|12884.4|12883.4|12887.1|12886.1|12881.8|12880.8|83
1651507960000|2022-05-02 16:12:40|12885|12884|12879.9|12878.9|12887.3|12886.3|12879.6|12878.6|81
1651507970000|2022-05-02 16:12:50|12880|12879|12878.9|12877.9|12881.5|12880.5|12875.6|12874.6|73
1651507980000|2022-05-02 16:13:00|12879.1|12878.1|12868.9|12867.9|12880|12879|12868.4|12867.4|130
1651507990000|2022-05-02 16:13:10|12868.1|12867.1|12869.8|12868.8|12872.1|12871.1|12867.5|12866.5|80
1651508000000|2022-05-02 16:13:20|12869.9|12868.9|12872.6|12871.6|12877.1|12876.1|12867.3|12866.3|86
1651508010000|2022-05-02 16:13:30|12872.1|12871.1|12872|12871|12873.9|12872.9|12869.1|12868.1|43
1651508020000|2022-05-02 16:13:40|12872.4|12871.4|12870.9|12869.9|12875.3|12874.3|12867.1|12866.1|85
1651508030000|2022-05-02 16:13:50|12871.1|12870.1|12868.4|12867.4|12871.3|12870.3|12867.3|12866.3|39
1651508040000|2022-05-02 16:14:00|12868.5|12867.5|12869.9|12868.9|12874.9|12873.9|12863.5|12862.5|174
1651508050000|2022-05-02 16:14:10|12870.1|12869.1|12876.4|12875.4|12877.3|12876.3|12870.1|12869.1|100
1651508060000|2022-05-02 16:14:20|12876.6|12875.6|12890.1|12889.1|12891|12890|12874.9|12873.9|191
1651508070000|2022-05-02 16:14:30|12889.8|12888.8|12883.6|12882.6|12890.4|12889.4|12882.4|12881.4|144
1651508080000|2022-05-02 16:14:40|12883.8|12882.8|12884.9|12883.9|12887.6|12886.6|12882.3|12881.3|76
1651508090000|2022-05-02 16:14:50|12885.3|12884.3|12883.3|12882.3|12887.9|12886.9|12883.1|12882.1|67
1651508100000|2022-05-02 16:15:00|12883.4|12882.4|12883.3|12882.3|12886|12885|12877.9|12876.9|100
1651508110000|2022-05-02 16:15:10|12883.5|12882.5|12882.4|12881.4|12895.3|12894.3|12882.4|12881.4|225
1651508120000|2022-05-02 16:15:20|12882.6|12881.6|12885.4|12884.4|12888.1|12887.1|12879|12878|173
1651508130000|2022-05-02 16:15:30|12885.1|12884.1|12877.8|12876.8|12885.4|12884.4|12877.8|12876.8|171
1651508140000|2022-05-02 16:15:40|12877.6|12876.6|12880.3|12879.3|12882.1|12881.1|12875.6|12874.6|137
1651508150000|2022-05-02 16:15:50|12880.4|12879.4|12878.9|12877.9|12881.8|12880.8|12876.9|12875.9|58
1651508160000|2022-05-02 16:16:00|12879.1|12878.1|12880.4|12879.4|12881.4|12880.4|12873.3|12872.3|101
1651508170000|2022-05-02 16:16:10|12880.1|12879.1|12885.1|12884.1|12886.1|12885.1|12877.6|12876.6|67
1651508180000|2022-05-02 16:16:20|12885|12884|12881.5|12880.5|12888|12887|12881.4|12880.4|108
1651508190000|2022-05-02 16:16:30|12881.8|12880.8|12885.9|12884.9|12887.9|12886.9|12880.8|12879.8|61
1651508200000|2022-05-02 16:16:40|12885.8|12884.8|12884.3|12883.3|12888.1|12887.1|12882.3|12881.3|61
1651508210000|2022-05-02 16:16:50|12884.4|12883.4|12877.8|12876.8|12886.6|12885.6|12877.5|12876.5|47
1651508220000|2022-05-02 16:17:00|12877.5|12876.5|12879.1|12878.1|12882.5|12881.5|12873.8|12872.8|97
1651508230000|2022-05-02 16:17:10|12879|12878|12881.1|12880.1|12885.9|12884.9|12877.6|12876.6|66
1651508240000|2022-05-02 16:17:20|12880.9|12879.9|12885.9|12884.9|12887.3|12886.3|12879.6|12878.6|80
1651508250000|2022-05-02 16:17:30|12885.4|12884.4|12883.1|12882.1|12885.9|12884.9|12880.8|12879.8|40
1651508260000|2022-05-02 16:17:40|12882.8|12881.8|12882.9|12881.9|12883.9|12882.9|12877.1|12876.1|117
1651508270000|2022-05-02 16:17:50|12882.5|12881.5|12888.4|12887.4|12889.4|12888.4|12880|12879|65
1651508280000|2022-05-02 16:18:00|12888.3|12887.3|12890.9|12889.9|12892.8|12891.8|12887.5|12886.5|182
1651508290000|2022-05-02 16:18:10|12890.6|12889.6|12894.9|12893.9|12895.4|12894.4|12887.9|12886.9|169
1651508300000|2022-05-02 16:18:20|12895.9|12894.9|12892.4|12891.4|12897|12896|12887.9|12886.9|168
1651508310000|2022-05-02 16:18:30|12892.3|12891.3|12893.3|12892.3|12895.3|12894.3|12890.9|12889.9|62
1651508320000|2022-05-02 16:18:40|12893.6|12892.6|12898|12897|12898.6|12897.6|12892.4|12891.4|104
1651508330000|2022-05-02 16:18:50|12898.4|12897.4|12914.4|12913.4|12915.4|12914.4|12897.4|12896.4|646
1651508340000|2022-05-02 16:19:00|12914.5|12913.5|12912.5|12911.5|12917.9|12916.9|12910.5|12909.5|344
1651508350000|2022-05-02 16:19:10|12912.9|12911.9|12911.1|12910.1|12915.9|12914.9|12907.3|12906.3|241
1651508360000|2022-05-02 16:19:20|12910.9|12909.9|12910.6|12909.6|12914.5|12913.5|12909.6|12908.6|130
1651508370000|2022-05-02 16:19:30|12910.3|12909.3|12909.8|12908.8|12913.4|12912.4|12907.5|12906.5|151
1651508380000|2022-05-02 16:19:40|12910.3|12909.3|12924.5|12923.5|12924.6|12923.6|12907.6|12906.6|255
1651508390000|2022-05-02 16:19:50|12924.6|12923.6|12924.1|12923.1|12925.4|12924.4|12920.4|12919.4|263
1651508400000|2022-05-02 16:20:00|12924.5|12923.5|12927.9|12926.9|12928.8|12927.8|12921.4|12920.4|257
1651508410000|2022-05-02 16:20:10|12928|12927|12939.9|12938.9|12942|12941|12924.5|12923.5|844
1651508420000|2022-05-02 16:20:20|12939.6|12938.6|12945.3|12944.3|12947.5|12946.5|12939.6|12938.6|786
1651508430000|2022-05-02 16:20:30|12945.4|12944.4|12940|12939|12946.4|12945.4|12937.9|12936.9|202
1651508440000|2022-05-02 16:20:40|12940.3|12939.3|12943.4|12942.4|12945|12944|12939.6|12938.6|94
1651508450000|2022-05-02 16:20:50|12943.1|12942.1|12946.9|12945.9|12946.9|12945.9|12943|12942|126
1651508460000|2022-05-02 16:21:00|12946.5|12945.5|12954|12953|12954|12953|12946.5|12945.5|388
1651508470000|2022-05-02 16:21:10|12952.4|12951.4|12956|12955|12956.1|12955.1|12948.4|12947.4|371
1651508480000|2022-05-02 16:21:20|12955.1|12954.1|12950.9|12949.9|12956.5|12955.5|12950.9|12949.9|127
1651508490000|2022-05-02 16:21:30|12951.1|12950.1|12946.6|12945.6|12951.3|12950.3|12943.1|12942.1|197
1651508500000|2022-05-02 16:21:40|12946.8|12945.8|12945|12944|12948.6|12947.6|12944.1|12943.1|139
1651508510000|2022-05-02 16:21:50|12946.3|12945.3|12944.1|12943.1|12946.9|12945.9|12941.3|12940.3|149
1651508520000|2022-05-02 16:22:00|12944.3|12943.3|12940.5|12939.5|12945.5|12944.5|12938.5|12937.5|243
1651508530000|2022-05-02 16:22:10|12940.1|12939.1|12940.8|12939.8|12941.4|12940.4|12937.9|12936.9|91
1651508540000|2022-05-02 16:22:20|12940.9|12939.9|12942.1|12941.1|12943.9|12942.9|12938.6|12937.6|102
1651508550000|2022-05-02 16:22:30|12941.9|12940.9|12944.1|12943.1|12947.4|12946.4|12939.9|12938.9|148
1651508560000|2022-05-02 16:22:40|12944.4|12943.4|12941.3|12940.3|12944.8|12943.8|12939.1|12938.1|108
1651508570000|2022-05-02 16:22:50|12941|12940|12936.8|12935.8|12941.5|12940.5|12936.1|12935.1|187
1651508580000|2022-05-02 16:23:00|12936.9|12935.9|12938.6|12937.6|12941.6|12940.6|12935.1|12934.1|212
1651508590000|2022-05-02 16:23:10|12937.9|12936.9|12939.3|12938.3|12941.8|12940.8|12936.1|12935.1|196
1651508600000|2022-05-02 16:23:20|12939|12938|12939.4|12938.4|12941.6|12940.6|12937.3|12936.3|100
1651508610000|2022-05-02 16:23:30|12938.9|12937.9|12938.4|12937.4|12939.9|12938.9|12933.8|12932.8|159
1651508620000|2022-05-02 16:23:40|12938.3|12937.3|12941.1|12940.1|12945|12944|12936.6|12935.6|146
1651508630000|2022-05-02 16:23:50|12941|12940|12937.3|12936.3|12941|12940|12937.1|12936.1|103
1651508640000|2022-05-02 16:24:00|12937.4|12936.4|12930.3|12929.3|12937.6|12936.6|12929.5|12928.5|177
1651508650000|2022-05-02 16:24:10|12930.4|12929.4|12922.9|12921.9|12930.5|12929.5|12920.1|12919.1|257
1651508660000|2022-05-02 16:24:20|12922.8|12921.8|12921.9|12920.9|12926.6|12925.6|12921.4|12920.4|197
1651508670000|2022-05-02 16:24:30|12922|12921|12921|12920|12922.4|12921.4|12916.6|12915.6|184
1651508680000|2022-05-02 16:24:40|12920.6|12919.6|12918.3|12917.3|12921.9|12920.9|12917.1|12916.1|106
1651508690000|2022-05-02 16:24:50|12917.9|12916.9|12918.5|12917.5|12920.5|12919.5|12914.1|12913.1|146
1651508700000|2022-05-02 16:25:00|12919|12918|12917.6|12916.6|12924.6|12923.6|12915.9|12914.9|234
1651508710000|2022-05-02 16:25:10|12917.4|12916.4|12913.9|12912.9|12918.6|12917.6|12910.9|12909.9|282
1651508720000|2022-05-02 16:25:20|12913.8|12912.8|12917.9|12916.9|12919|12918|12913|12912|161
1651508730000|2022-05-02 16:25:30|12918|12917|12916.5|12915.5|12919.8|12918.8|12915.9|12914.9|101
1651508740000|2022-05-02 16:25:40|12915.6|12914.6|12914.8|12913.8|12916.4|12915.4|12910|12909|170
1651508750000|2022-05-02 16:25:50|12914.9|12913.9|12914.9|12913.9|12916.5|12915.5|12913|12912|59
1651508760000|2022-05-02 16:26:00|12916.9|12915.9|12918.4|12917.4|12918.4|12917.4|12911.6|12910.6|115
1651508770000|2022-05-02 16:26:10|12918.5|12917.5|12919.3|12918.3|12920.1|12919.1|12916.4|12915.4|123
1651508780000|2022-05-02 16:26:20|12919.5|12918.5|12919.9|12918.9|12920.6|12919.6|12917.8|12916.8|150
1651508790000|2022-05-02 16:26:30|12919.8|12918.8|12919.3|12918.3|12919.8|12918.8|12912.4|12911.4|103
1651508800000|2022-05-02 16:26:40|12919.6|12918.6|12915.5|12914.5|12919.9|12918.9|12914.5|12913.5|65
1651508810000|2022-05-02 16:26:50|12914.4|12913.4|12911.5|12910.5|12916.4|12915.4|12908.9|12907.9|149
1651508820000|2022-05-02 16:27:00|12911.6|12910.6|12905|12904|12912.4|12911.4|12904|12903|228
1651508830000|2022-05-02 16:27:10|12905.1|12904.1|12894.9|12893.9|12905.4|12904.4|12893.5|12892.5|282
1651508840000|2022-05-02 16:27:20|12894.6|12893.6|12901.3|12900.3|12901.3|12900.3|12892.4|12891.4|211
1651508850000|2022-05-02 16:27:30|12901|12900|12906.9|12905.9|12907.6|12906.6|12900.5|12899.5|109
1651508860000|2022-05-02 16:27:40|12907|12906|12909.3|12908.3|12909.9|12908.9|12906.6|12905.6|92
1651508870000|2022-05-02 16:27:50|12910.1|12909.1|12909.1|12908.1|12915.8|12914.8|12909.1|12908.1|172
1651508880000|2022-05-02 16:28:00|12909.4|12908.4|12911|12910|12915.4|12914.4|12908.1|12907.1|74
1651508890000|2022-05-02 16:28:10|12910.9|12909.9|12909.1|12908.1|12911.4|12910.4|12906.9|12905.9|96
1651508900000|2022-05-02 16:28:20|12909.4|12908.4|12906.8|12905.8|12910.8|12909.8|12905.1|12904.1|58
1651508910000|2022-05-02 16:28:30|12906.6|12905.6|12898.9|12897.9|12907.6|12906.6|12898.9|12897.9|156
1651508920000|2022-05-02 16:28:40|12898.5|12897.5|12901.5|12900.5|12903.4|12902.4|12897|12896|78
1651508930000|2022-05-02 16:28:50|12901.6|12900.6|12907.1|12906.1|12907.9|12906.9|12901.6|12900.6|86
1651508940000|2022-05-02 16:29:00|12907.5|12906.5|12910.9|12909.9|12912.1|12911.1|12905.8|12904.8|152
1651508950000|2022-05-02 16:29:10|12911|12910|12904.8|12903.8|12911.8|12910.8|12904.5|12903.5|131
1651508960000|2022-05-02 16:29:20|12904.9|12903.9|12906.6|12905.6|12907.1|12906.1|12903.9|12902.9|50
1651508970000|2022-05-02 16:29:30|12906.5|12905.5|12910|12909|12912.5|12911.5|12906.4|12905.4|57
1651508980000|2022-05-02 16:29:40|12909.9|12908.9|12912.8|12911.8|12913|12912|12907.8|12906.8|75
1651508990000|2022-05-02 16:29:50|12912.6|12911.6|12917.8|12916.8|12918.1|12917.1|12910.5|12909.5|112
1651509000000|2022-05-02 16:30:00|12917.9|12916.9|12916.4|12915.4|12923.9|12922.9|12915.8|12914.8|278
1651509010000|2022-05-02 16:30:10|12916.3|12915.3|12912.4|12911.4|12917.6|12916.6|12909.3|12908.3|148
1651509020000|2022-05-02 16:30:20|12911.3|12910.3|12914.1|12913.1|12919.1|12918.1|12910.4|12909.4|115
1651509030000|2022-05-02 16:30:30|12914|12913|12913|12912|12917.4|12916.4|12912.8|12911.8|75
1651509040000|2022-05-02 16:30:40|12912.9|12911.9|12918.4|12917.4|12919.1|12918.1|12912.1|12911.1|96
1651509050000|2022-05-02 16:30:50|12918.3|12917.3|12918.1|12917.1|12922.3|12921.3|12916|12915|190
1651509060000|2022-05-02 16:31:00|12918.4|12917.4|12918.4|12917.4|12920.1|12919.1|12912.9|12911.9|123
1651509070000|2022-05-02 16:31:10|12918.5|12917.5|12905.1|12904.1|12919.5|12918.5|12903.9|12902.9|163
1651509080000|2022-05-02 16:31:20|12905.3|12904.3|12902.5|12901.5|12907.6|12906.6|12901|12900|156
1651509090000|2022-05-02 16:31:30|12902.1|12901.1|12902.4|12901.4|12903.6|12902.6|12898.3|12897.3|170
1651509100000|2022-05-02 16:31:40|12902.5|12901.5|12901|12900|12905.4|12904.4|12900.4|12899.4|85
1651509110000|2022-05-02 16:31:50|12900.9|12899.9|12901.8|12900.8|12903.6|12902.6|12898.9|12897.9|37
1651509120000|2022-05-02 16:32:00|12901.6|12900.6|12902.9|12901.9|12904.9|12903.9|12897.6|12896.6|108
1651509130000|2022-05-02 16:32:10|12903.4|12902.4|12908.6|12907.6|12910.1|12909.1|12901.6|12900.6|119
1651509140000|2022-05-02 16:32:20|12908.4|12907.4|12925.8|12924.8|12926.3|12925.3|12907.1|12906.1|245
1651509150000|2022-05-02 16:32:30|12925|12924|12924.8|12923.8|12926.1|12925.1|12920|12919|144
1651509160000|2022-05-02 16:32:40|12924.4|12923.4|12921.5|12920.5|12926.6|12925.6|12919.9|12918.9|122
1651509170000|2022-05-02 16:32:50|12920.8|12919.8|12921.9|12920.9|12923.6|12922.6|12918.4|12917.4|85
1651509180000|2022-05-02 16:33:00|12922|12921|12926.1|12925.1|12928|12927|12917.4|12916.4|130
1651509190000|2022-05-02 16:33:10|12926|12925|12934.9|12933.9|12935.8|12934.8|12924.8|12923.8|253
1651509200000|2022-05-02 16:33:20|12935|12934|12933|12932|12935.1|12934.1|12929.9|12928.9|130
1651509210000|2022-05-02 16:33:30|12933.3|12932.3|12930|12929|12933.3|12932.3|12925.8|12924.8|104
1651509220000|2022-05-02 16:33:40|12929.8|12928.8|12926.9|12925.9|12932.4|12931.4|12926.4|12925.4|77
1651509230000|2022-05-02 16:33:50|12926.6|12925.6|12928|12927|12931.5|12930.5|12926.6|12925.6|66
1651509240000|2022-05-02 16:34:00|12927.9|12926.9|12932.3|12931.3|12933|12932|12925.6|12924.6|86
1651509250000|2022-05-02 16:34:10|12932.4|12931.4|12926.4|12925.4|12932.4|12931.4|12926.1|12925.1|83
1651509260000|2022-05-02 16:34:20|12926.1|12925.1|12926.1|12925.1|12930.4|12929.4|12923.3|12922.3|128
1651509270000|2022-05-02 16:34:30|12926.3|12925.3|12926.3|12925.3|12930.4|12929.4|12923.6|12922.6|99
1651509280000|2022-05-02 16:34:40|12926.4|12925.4|12927.4|12926.4|12927.8|12926.8|12924.5|12923.5|60
1651509290000|2022-05-02 16:34:50|12927|12926|12933.3|12932.3|12933.4|12932.4|12923.5|12922.5|86
1651509300000|2022-05-02 16:35:00|12932.6|12931.6|12943|12942|12945.8|12944.8|12932.3|12931.3|342
1651509310000|2022-05-02 16:35:10|12942.9|12941.9|12943.3|12942.3|12947|12946|12939.1|12938.1|194
1651509320000|2022-05-02 16:35:20|12943|12942|12929.4|12928.4|12944.1|12943.1|12929.4|12928.4|171
1651509330000|2022-05-02 16:35:30|12928.3|12927.3|12908.5|12907.5|12929.3|12928.3|12908.5|12907.5|397
1651509340000|2022-05-02 16:35:40|12908.4|12907.4|12899.8|12898.8|12909.5|12908.5|12895.6|12894.6|403
1651509350000|2022-05-02 16:35:50|12901|12900|12911.5|12910.5|12911.5|12910.5|12900.8|12899.8|228
1651509360000|2022-05-02 16:36:00|12911.1|12910.1|12899|12898|12911.1|12910.1|12898.6|12897.6|189
1651509370000|2022-05-02 16:36:10|12898.9|12897.9|12895.6|12894.6|12899.6|12898.6|12894.3|12893.3|217
1651509380000|2022-05-02 16:36:20|12897.5|12896.5|12903.9|12902.9|12906|12905|12897.5|12896.5|78
1651509390000|2022-05-02 16:36:30|12903.8|12902.8|12912.6|12911.6|12913|12912|12903.5|12902.5|174
1651509400000|2022-05-02 16:36:40|12912.5|12911.5|12917.1|12916.1|12919.3|12918.3|12911.5|12910.5|128
1651509410000|2022-05-02 16:36:50|12916.8|12915.8|12913.6|12912.6|12918.5|12917.5|12911.8|12910.8|92
1651509420000|2022-05-02 16:37:00|12913.8|12912.8|12901.6|12900.6|12913.8|12912.8|12900.1|12899.1|181
1651509430000|2022-05-02 16:37:10|12901.5|12900.5|12902.4|12901.4|12905.9|12904.9|12897.3|12896.3|130
1651509440000|2022-05-02 16:37:20|12902.5|12901.5|12906.9|12905.9|12908.1|12907.1|12899.4|12898.4|155
1651509450000|2022-05-02 16:37:30|12906.6|12905.6|12904|12903|12906.9|12905.9|12898.3|12897.3|76
1651509460000|2022-05-02 16:37:40|12903.9|12902.9|12905|12904|12907.5|12906.5|12900.3|12899.3|64
1651509470000|2022-05-02 16:37:50|12905.1|12904.1|12906.6|12905.6|12907.1|12906.1|12903.1|12902.1|61
1651509480000|2022-05-02 16:38:00|12907.3|12906.3|12905.8|12904.8|12908.6|12907.6|12901.3|12900.3|112
1651509490000|2022-05-02 16:38:10|12905.6|12904.6|12902.4|12901.4|12908|12907|12901.1|12900.1|90
1651509500000|2022-05-02 16:38:20|12902.3|12901.3|12905.6|12904.6|12905.9|12904.9|12899|12898|68
1651509510000|2022-05-02 16:38:30|12905.1|12904.1|12902.1|12901.1|12905.9|12904.9|12899.4|12898.4|55
1651509520000|2022-05-02 16:38:40|12901.9|12900.9|12907.6|12906.6|12910.3|12909.3|12901.9|12900.9|82
1651509530000|2022-05-02 16:38:50|12907|12906|12909|12908|12911.6|12910.6|12905.8|12904.8|70
1651509540000|2022-05-02 16:39:00|12908.9|12907.9|12904.4|12903.4|12911.5|12910.5|12904.3|12903.3|81
1651509550000|2022-05-02 16:39:10|12904.3|12903.3|12901.1|12900.1|12907|12906|12896.9|12895.9|117
1651509560000|2022-05-02 16:39:20|12901|12900|12895.6|12894.6|12902.6|12901.6|12890.9|12889.9|336
1651509570000|2022-05-02 16:39:30|12895.4|12894.4|12886.9|12885.9|12895.6|12894.6|12882.1|12881.1|321
1651509580000|2022-05-02 16:39:40|12887.3|12886.3|12881|12880|12887.9|12886.9|12880.4|12879.4|145
1651509590000|2022-05-02 16:39:50|12881.4|12880.4|12882.9|12881.9|12884|12883|12877.4|12876.4|243
1651509600000|2022-05-02 16:40:00|12882.2|12881.2|12887|12886|12887|12886|12877|12876|214
1651509610000|2022-05-02 16:40:10|12887.4|12886.4|12892.5|12891.5|12893.4|12892.4|12885.7|12884.7|153
1651509620000|2022-05-02 16:40:20|12892.2|12891.2|12897|12896|12898.5|12897.5|12891.5|12890.5|248
1651509630000|2022-05-02 16:40:30|12896.9|12895.9|12892.1|12891.1|12897.5|12896.5|12889|12888|126
1651509640000|2022-05-02 16:40:40|12892.2|12891.2|12886|12885|12892.6|12891.6|12884.6|12883.6|97
1651509650000|2022-05-02 16:40:50|12885.9|12884.9|12891.7|12890.7|12894.2|12893.2|12885|12884|83
1651509660000|2022-05-02 16:41:00|12891.9|12890.9|12890.1|12889.1|12895|12894|12886.7|12885.7|115
1651509670000|2022-05-02 16:41:10|12890.2|12889.2|12886.4|12885.4|12890.5|12889.5|12883.1|12882.1|136
1651509680000|2022-05-02 16:41:20|12886.5|12885.5|12883.4|12882.4|12888.5|12887.5|12882.2|12881.2|79
1651509690000|2022-05-02 16:41:30|12883.9|12882.9|12866.2|12865.2|12883.9|12882.9|12864.9|12863.9|600
1651509700000|2022-05-02 16:41:40|12865|12864|12867.2|12866.2|12871.6|12870.6|12864.5|12863.5|192
1651509710000|2022-05-02 16:41:50|12867.4|12866.4|12865.9|12864.9|12868|12867|12863.5|12862.5|154
1651509720000|2022-05-02 16:42:00|12865.5|12864.5|12865.1|12864.1|12868|12867|12863.4|12862.4|149
1651509730000|2022-05-02 16:42:10|12865|12864|12867.9|12866.9|12869.5|12868.5|12862.5|12861.5|155
1651509740000|2022-05-02 16:42:20|12868|12867|12866.2|12865.2|12868.7|12867.7|12864.1|12863.1|68
1651509750000|2022-05-02 16:42:30|12866.9|12865.9|12866|12865|12868.5|12867.5|12861.5|12860.5|277
1651509760000|2022-05-02 16:42:40|12867.2|12866.2|12868.5|12867.5|12871|12870|12863.5|12862.5|200
1651509770000|2022-05-02 16:42:50|12868.4|12867.4|12865.2|12864.2|12869.5|12868.5|12864.6|12863.6|322
1651509780000|2022-05-02 16:43:00|12865.5|12864.5|12862.2|12861.2|12865.5|12864.5|12861.7|12860.7|124
1651509790000|2022-05-02 16:43:10|12862.4|12861.4|12864.5|12863.5|12865.2|12864.2|12858.7|12857.7|189
1651509800000|2022-05-02 16:43:20|12864.4|12863.4|12862.4|12861.4|12864.6|12863.6|12859.6|12858.6|79
1651509810000|2022-05-02 16:43:30|12862.2|12861.2|12861.4|12860.4|12864.7|12863.7|12860|12859|114
1651509820000|2022-05-02 16:43:40|12861.2|12860.2|12864.7|12863.7|12865.2|12864.2|12859|12858|91
1651509830000|2022-05-02 16:43:50|12864.9|12863.9|12868.4|12867.4|12872.1|12871.1|12864.2|12863.2|167
1651509840000|2022-05-02 16:44:00|12868.2|12867.2|12869.6|12868.6|12871|12870|12864.7|12863.7|117
1651509850000|2022-05-02 16:44:10|12869.7|12868.7|12864.5|12863.5|12870.7|12869.7|12864|12863|72
1651509860000|2022-05-02 16:44:20|12864|12863|12868.2|12867.2|12869.9|12868.9|12862.7|12861.7|69
1651509870000|2022-05-02 16:44:30|12868|12867|12865.2|12864.2|12868|12867|12862.9|12861.9|76
1651509880000|2022-05-02 16:44:40|12866.1|12865.1|12867.2|12866.2|12869|12868|12865.1|12864.1|53
1651509890000|2022-05-02 16:44:50|12867.4|12866.4|12865.7|12864.7|12869.4|12868.4|12865|12864|78
1651509900000|2022-05-02 16:45:00|12865.6|12864.6|12866.6|12865.6|12869.2|12868.2|12862.2|12861.2|116
1651509910000|2022-05-02 16:45:10|12866.7|12865.7|12864.5|12863.5|12867.5|12866.5|12862.9|12861.9|120
1651509920000|2022-05-02 16:45:20|12864.1|12863.1|12863.7|12862.7|12866.7|12865.7|12861.4|12860.4|168
1651509930000|2022-05-02 16:45:30|12863.5|12862.5|12863|12862|12865|12864|12860|12859|159
1651509940000|2022-05-02 16:45:40|12863.2|12862.2|12864|12863|12866.5|12865.5|12859.7|12858.7|131
1651509950000|2022-05-02 16:45:50|12863.7|12862.7|12859.7|12858.7|12864.4|12863.4|12855.4|12854.4|292
1651509960000|2022-05-02 16:46:00|12858.6|12857.6|12858.6|12857.6|12860|12859|12853|12852|247
1651509970000|2022-05-02 16:46:10|12858.7|12857.7|12859.5|12858.5|12860.4|12859.4|12854.6|12853.6|119
1651509980000|2022-05-02 16:46:20|12859.2|12858.2|12866.9|12865.9|12866.9|12865.9|12859.2|12858.2|120
1651509990000|2022-05-02 16:46:30|12866.5|12865.5|12871.6|12870.6|12875.6|12874.6|12863.7|12862.7|320
1651510000000|2022-05-02 16:46:40|12871.4|12870.4|12870.6|12869.6|12874.4|12873.4|12868.5|12867.5|125
1651510010000|2022-05-02 16:46:50|12871.7|12870.7|12872.5|12871.5|12875.2|12874.2|12871.7|12870.7|68
1651510020000|2022-05-02 16:47:00|12872.7|12871.7|12864.7|12863.7|12874.7|12873.7|12864.5|12863.5|132
1651510030000|2022-05-02 16:47:10|12864.5|12863.5|12860.7|12859.7|12864.5|12863.5|12860.2|12859.2|107
1651510040000|2022-05-02 16:47:20|12860.5|12859.5|12865.5|12864.5|12866.4|12865.4|12858.7|12857.7|152
1651510050000|2022-05-02 16:47:30|12865.6|12864.6|12869.2|12868.2|12870.7|12869.7|12865.2|12864.2|80
1651510060000|2022-05-02 16:47:40|12869|12868|12864.4|12863.4|12870.2|12869.2|12864.2|12863.2|51
1651510070000|2022-05-02 16:47:50|12864.1|12863.1|12868|12867|12868.4|12867.4|12862.7|12861.7|86
1651510080000|2022-05-02 16:48:00|12867.5|12866.5|12868.2|12867.2|12870|12869|12864|12863|67
1651510090000|2022-05-02 16:48:10|12868.1|12867.1|12870.2|12869.2|12870.2|12869.2|12863.7|12862.7|108
1651510100000|2022-05-02 16:48:20|12870.5|12869.5|12864.9|12863.9|12870.9|12869.9|12864.9|12863.9|57
1651510110000|2022-05-02 16:48:30|12864.1|12863.1|12862.1|12861.1|12865.6|12864.6|12861|12860|127
1651510120000|2022-05-02 16:48:40|12862.5|12861.5|12863.9|12862.9|12867.9|12866.9|12862.2|12861.2|58
1651510130000|2022-05-02 16:48:50|12863.6|12862.6|12867.2|12866.2|12868.2|12867.2|12863.6|12862.6|40
1651510140000|2022-05-02 16:49:00|12867.4|12866.4|12869.5|12868.5|12872|12871|12866.6|12865.6|97
1651510150000|2022-05-02 16:49:10|12869.1|12868.1|12874|12873|12876.2|12875.2|12868.9|12867.9|252
1651510160000|2022-05-02 16:49:20|12873.7|12872.7|12866.7|12865.7|12874.6|12873.6|12865.5|12864.5|114
1651510170000|2022-05-02 16:49:30|12866.9|12865.9|12861.7|12860.7|12867.2|12866.2|12860|12859|107
1651510180000|2022-05-02 16:49:40|12861.9|12860.9|12864.5|12863.5|12864.5|12863.5|12859.9|12858.9|72
1651510190000|2022-05-02 16:49:50|12864.2|12863.2|12859.4|12858.4|12864.5|12863.5|12859|12858|140
1651510200000|2022-05-02 16:50:00|12859.2|12858.2|12855.4|12854.4|12859.2|12858.2|12854.7|12853.7|128
1651510210000|2022-05-02 16:50:10|12855.2|12854.2|12857.5|12856.5|12859|12858|12854.1|12853.1|113
1651510220000|2022-05-02 16:50:20|12857.9|12856.9|12855|12854|12859|12858|12852.2|12851.2|111
1651510230000|2022-05-02 16:50:30|12855.1|12854.1|12860.5|12859.5|12861|12860|12854.7|12853.7|74
1651510240000|2022-05-02 16:50:40|12860.6|12859.6|12862.6|12861.6|12863.2|12862.2|12859.4|12858.4|91
1651510250000|2022-05-02 16:50:50|12862.5|12861.5|12862.2|12861.2|12863|12862|12856.2|12855.2|88
1651510260000|2022-05-02 16:51:00|12862.5|12861.5|12861.1|12860.1|12864.2|12863.2|12860.2|12859.2|101
1651510270000|2022-05-02 16:51:10|12861.6|12860.6|12856.6|12855.6|12861.7|12860.7|12855.5|12854.5|56
1651510280000|2022-05-02 16:51:20|12856.5|12855.5|12864|12863|12864.2|12863.2|12856.5|12855.5|69
1651510290000|2022-05-02 16:51:30|12864.2|12863.2|12861.6|12860.6|12866|12865|12860.5|12859.5|115
1651510300000|2022-05-02 16:51:40|12861.5|12860.5|12859.2|12858.2|12863.2|12862.2|12858.9|12857.9|48
1651510310000|2022-05-02 16:51:50|12859.4|12858.4|12862.7|12861.7|12863.5|12862.5|12857.6|12856.6|62
1651510320000|2022-05-02 16:52:00|12861.6|12860.6|12864.2|12863.2|12864.2|12863.2|12859.4|12858.4|95
1651510330000|2022-05-02 16:52:10|12864.4|12863.4|12856.4|12855.4|12864.4|12863.4|12852.7|12851.7|197
1651510340000|2022-05-02 16:52:20|12856.2|12855.2|12861.2|12860.2|12862.5|12861.5|12856.2|12855.2|50
1651510350000|2022-05-02 16:52:30|12861.7|12860.7|12856|12855|12861.9|12860.9|12854.4|12853.4|47
1651510360000|2022-05-02 16:52:40|12855.9|12854.9|12859.6|12858.6|12861|12860|12855.7|12854.7|48
1651510370000|2022-05-02 16:52:50|12859.7|12858.7|12860|12859|12860.5|12859.5|12856.9|12855.9|75
1651510380000|2022-05-02 16:53:00|12859.7|12858.7|12858|12857|12862.7|12861.7|12856.1|12855.1|118
1651510390000|2022-05-02 16:53:10|12857.9|12856.9|12855.1|12854.1|12859.5|12858.5|12854.5|12853.5|59
1651510400000|2022-05-02 16:53:20|12855.2|12854.2|12859.6|12858.6|12863.7|12862.7|12853.7|12852.7|148
1651510410000|2022-05-02 16:53:30|12859.5|12858.5|12851.2|12850.2|12859.5|12858.5|12851.2|12850.2|139
1651510420000|2022-05-02 16:53:40|12849.4|12848.4|12854.9|12853.9|12855|12854|12847|12846|358
1651510430000|2022-05-02 16:53:50|12854.4|12853.4|12849.7|12848.7|12854.7|12853.7|12848.1|12847.1|96
1651510440000|2022-05-02 16:54:00|12848.6|12847.6|12835.5|12834.5|12849|12848|12835.5|12834.5|535
1651510450000|2022-05-02 16:54:10|12835.6|12834.6|12837.1|12836.1|12837.7|12836.7|12833.9|12832.9|196
1651510460000|2022-05-02 16:54:20|12838.1|12837.1|12834.2|12833.2|12838.4|12837.4|12831.9|12830.9|224
1651510470000|2022-05-02 16:54:30|12834.7|12833.7|12836.7|12835.7|12837.1|12836.1|12831.7|12830.7|186
1651510480000|2022-05-02 16:54:40|12837|12836|12833|12832|12837.4|12836.4|12832.5|12831.5|146
1651510490000|2022-05-02 16:54:50|12833.2|12832.2|12837|12836|12837.6|12836.6|12832.9|12831.9|128
1651510500000|2022-05-02 16:55:00|12835.9|12834.9|12826|12825|12838.5|12837.5|12823.4|12822.4|407
1651510510000|2022-05-02 16:55:10|12826.2|12825.2|12824|12823|12827.7|12826.7|12822.5|12821.5|238
1651510520000|2022-05-02 16:55:20|12824.2|12823.2|12819.4|12818.4|12827.6|12826.6|12819|12818|339
1651510530000|2022-05-02 16:55:30|12819.5|12818.5|12829.5|12828.5|12831.2|12830.2|12819.5|12818.5|304
1651510540000|2022-05-02 16:55:40|12829.6|12828.6|12830|12829|12833.5|12832.5|12827.6|12826.6|174
1651510550000|2022-05-02 16:55:50|12829.7|12828.7|12842.1|12841.1|12843.4|12842.4|12829|12828|279
1651510560000|2022-05-02 16:56:00|12842.2|12841.2|12849.2|12848.2|12852.9|12851.9|12841.7|12840.7|254
1651510570000|2022-05-02 16:56:10|12849.5|12848.5|12844.7|12843.7|12851.6|12850.6|12843.7|12842.7|291
1651510580000|2022-05-02 16:56:20|12845|12844|12841.7|12840.7|12846.7|12845.7|12840.2|12839.2|120
1651510590000|2022-05-02 16:56:30|12841.6|12840.6|12831.5|12830.5|12842|12841|12830|12829|219
1651510600000|2022-05-02 16:56:40|12831.6|12830.6|12836.9|12835.9|12837.5|12836.5|12830.2|12829.2|141
1651510610000|2022-05-02 16:56:50|12836.7|12835.7|12835.7|12834.7|12838|12837|12833.7|12832.7|48
1651510620000|2022-05-02 16:57:00|12835.5|12834.5|12836|12835|12837.9|12836.9|12831.4|12830.4|121
1651510630000|2022-05-02 16:57:10|12835.9|12834.9|12831.9|12830.9|12837.1|12836.1|12830.6|12829.6|65
1651510640000|2022-05-02 16:57:20|12832|12831|12828.4|12827.4|12833.9|12832.9|12827|12826|79
1651510650000|2022-05-02 16:57:30|12828.1|12827.1|12833.9|12832.9|12834|12833|12827.7|12826.7|145
1651510660000|2022-05-02 16:57:40|12834|12833|12831.7|12830.7|12836.2|12835.2|12830.5|12829.5|100
1651510670000|2022-05-02 16:57:50|12831.5|12830.5|12826|12825|12833|12832|12824.2|12823.2|91
1651510680000|2022-05-02 16:58:00|12826.5|12825.5|12820.2|12819.2|12827|12826|12817.1|12816.1|367
1651510690000|2022-05-02 16:58:10|12820.4|12819.4|12818.5|12817.5|12822.1|12821.1|12813.7|12812.7|479
1651510700000|2022-05-02 16:58:20|12818.6|12817.6|12814.4|12813.4|12821.2|12820.2|12810.4|12809.4|466
1651510710000|2022-05-02 16:58:30|12813.9|12812.9|12810.6|12809.6|12815.4|12814.4|12810.1|12809.1|119
1651510720000|2022-05-02 16:58:40|12810.9|12809.9|12817|12816|12819.7|12818.7|12810.7|12809.7|194
1651510730000|2022-05-02 16:58:50|12816.7|12815.7|12816|12815|12818.5|12817.5|12814.4|12813.4|138
1651510740000|2022-05-02 16:59:00|12815.7|12814.7|12807|12806|12817.7|12816.7|12806.2|12805.2|342
1651510750000|2022-05-02 16:59:10|12807.5|12806.5|12806|12805|12807.5|12806.5|12800.9|12799.9|416
1651510760000|2022-05-02 16:59:20|12806.1|12805.1|12809.6|12808.6|12809.6|12808.6|12803.9|12802.9|192
1651510770000|2022-05-02 16:59:30|12809.7|12808.7|12809.9|12808.9|12811.7|12810.7|12807.7|12806.7|193
1651510780000|2022-05-02 16:59:40|12809.7|12808.7|12812.6|12811.6|12813.5|12812.5|12807.7|12806.7|144
1651510790000|2022-05-02 16:59:50|12812.7|12811.7|12811.7|12810.7|12812.7|12811.7|12808.2|12807.2|138
1651510800000|2022-05-02 17:00:00|12811.1|12810.1|12812|12811|12814|12813|12809.1|12808.1|188
1651510810000|2022-05-02 17:00:10|12812.5|12811.5|12812.4|12811.4|12813|12812|12808.4|12807.4|128
1651510820000|2022-05-02 17:00:20|12812.2|12811.2|12811.2|12810.2|12817.7|12816.7|12810|12809|151
1651510830000|2022-05-02 17:00:30|12811|12810|12808.6|12807.6|12811.5|12810.5|12808|12807|120
1651510840000|2022-05-02 17:00:40|12808.5|12807.5|12807.2|12806.2|12810.2|12809.2|12806.7|12805.7|80
1651510850000|2022-05-02 17:00:50|12807|12806|12810.7|12809.7|12810.7|12809.7|12807|12806|74
1651510860000|2022-05-02 17:01:00|12810.5|12809.5|12806.5|12805.5|12810.7|12809.7|12804.1|12803.1|136
1651510870000|2022-05-02 17:01:10|12805.9|12804.9|12809.5|12808.5|12810.6|12809.6|12804.2|12803.2|98
1651510880000|2022-05-02 17:01:20|12809.4|12808.4|12804.2|12803.2|12809.6|12808.6|12804.2|12803.2|77
1651510890000|2022-05-02 17:01:30|12804.4|12803.4|12808.1|12807.1|12808.6|12807.6|12803.5|12802.5|127
1651510900000|2022-05-02 17:01:40|12808.2|12807.2|12815|12814|12815|12814|12799.9|12798.9|397
1651510910000|2022-05-02 17:01:50|12814.9|12813.9|12814.4|12813.4|12820.1|12819.1|12813.7|12812.7|201
1651510920000|2022-05-02 17:02:00|12814.5|12813.5|12810.7|12809.7|12818|12817|12810.7|12809.7|118
1651510930000|2022-05-02 17:02:10|12809.2|12808.2|12808.2|12807.2|12810.4|12809.4|12807.4|12806.4|85
1651510940000|2022-05-02 17:02:20|12808.4|12807.4|12810.6|12809.6|12813.7|12812.7|12806.5|12805.5|114
1651510950000|2022-05-02 17:02:30|12810.7|12809.7|12810.7|12809.7|12811.9|12810.9|12808.1|12807.1|84
1651510960000|2022-05-02 17:02:40|12810.2|12809.2|12805|12804|12810.5|12809.5|12805|12804|108
1651510970000|2022-05-02 17:02:50|12805.2|12804.2|12801.4|12800.4|12806.2|12805.2|12801.4|12800.4|242
1651510980000|2022-05-02 17:03:00|12801.5|12800.5|12799.6|12798.6|12802.7|12801.7|12797.7|12796.7|296
1651510990000|2022-05-02 17:03:10|12799.7|12798.7|12798.2|12797.2|12800.7|12799.7|12796.9|12795.9|167
1651511000000|2022-05-02 17:03:20|12798.1|12797.1|12791.6|12790.6|12798.1|12797.1|12790.9|12789.9|444
1651511010000|2022-05-02 17:03:30|12791.7|12790.7|12790.7|12789.7|12793.7|12792.7|12790.6|12789.6|161
1651511020000|2022-05-02 17:03:40|12790.5|12789.5|12790|12789|12790.7|12789.7|12785.5|12784.5|403
1651511030000|2022-05-02 17:03:50|12789.7|12788.7|12784.7|12783.7|12789.7|12788.7|12782.7|12781.7|312
1651511040000|2022-05-02 17:04:00|12784.9|12783.9|12781.5|12780.5|12785|12784|12780|12779|313
1651511050000|2022-05-02 17:04:10|12781.2|12780.2|12781.7|12780.7|12783|12782|12779.9|12778.9|238
1651511060000|2022-05-02 17:04:20|12781.6|12780.6|12780|12779|12781.6|12780.6|12778|12777|159
1651511070000|2022-05-02 17:04:30|12780.2|12779.2|12782.2|12781.2|12784.6|12783.6|12779.7|12778.7|210
1651511080000|2022-05-02 17:04:40|12782|12781|12783.1|12782.1|12785.2|12784.2|12779.1|12778.1|146
1651511090000|2022-05-02 17:04:50|12783.6|12782.6|12788|12787|12789.1|12788.1|12781.5|12780.5|375
1651511100000|2022-05-02 17:05:00|12788.1|12787.1|12788|12787|12790.1|12789.1|12784.1|12783.1|226
1651511110000|2022-05-02 17:05:10|12788.1|12787.1|12797.6|12796.6|12797.6|12796.6|12788|12787|130
1651511120000|2022-05-02 17:05:20|12797.1|12796.1|12798.7|12797.7|12803.4|12802.4|12796.1|12795.1|326
1651511130000|2022-05-02 17:05:30|12798.5|12797.5|12794.2|12793.2|12799.7|12798.7|12794|12793|118
1651511140000|2022-05-02 17:05:40|12794.4|12793.4|12795|12794|12795.9|12794.9|12791.5|12790.5|98
1651511150000|2022-05-02 17:05:50|12795.1|12794.1|12793.4|12792.4|12797.4|12796.4|12792.7|12791.7|100
1651511160000|2022-05-02 17:06:00|12793.1|12792.1|12789.4|12788.4|12795.5|12794.5|12788.4|12787.4|135
1651511170000|2022-05-02 17:06:10|12789.2|12788.2|12789.9|12788.9|12793.4|12792.4|12788.5|12787.5|231
1651511180000|2022-05-02 17:06:20|12789.2|12788.2|12789.7|12788.7|12792.2|12791.2|12788.2|12787.2|75
1651511190000|2022-05-02 17:06:30|12789.4|12788.4|12789.1|12788.1|12790.5|12789.5|12786.6|12785.6|100
1651511200000|2022-05-02 17:06:40|12789.2|12788.2|12788|12787|12790.2|12789.2|12786.4|12785.4|53
1651511210000|2022-05-02 17:06:50|12787.9|12786.9|12789.7|12788.7|12791.4|12790.4|12786.5|12785.5|72
1651511220000|2022-05-02 17:07:00|12789.5|12788.5|12791.2|12790.2|12792.6|12791.6|12787.5|12786.5|134
1651511230000|2022-05-02 17:07:10|12791.7|12790.7|12794.2|12793.2|12794.5|12793.5|12789.5|12788.5|116
1651511240000|2022-05-02 17:07:20|12794.1|12793.1|12804.4|12803.4|12804.4|12803.4|12794.1|12793.1|229
1651511250000|2022-05-02 17:07:30|12804.1|12803.1|12802.2|12801.2|12804.1|12803.1|12801|12800|163
1651511260000|2022-05-02 17:07:40|12802|12801|12808|12807|12810.7|12809.7|12802|12801|214
1651511270000|2022-05-02 17:07:50|12807.5|12806.5|12804.7|12803.7|12813.9|12812.9|12804.7|12803.7|197
1651511280000|2022-05-02 17:08:00|12805|12804|12816|12815|12816.5|12815.5|12799.2|12798.2|820
1651511290000|2022-05-02 17:08:10|12815.9|12814.9|12833.1|12832.1|12838.1|12837.1|12814.5|12813.5|773
1651511300000|2022-05-02 17:08:20|12832.9|12831.9|12831.5|12830.5|12836.2|12835.2|12829|12828|216
1651511310000|2022-05-02 17:08:30|12830.5|12829.5|12825.9|12824.9|12833.6|12832.6|12822.9|12821.9|156
1651511320000|2022-05-02 17:08:40|12826|12825|12825.4|12824.4|12827.1|12826.1|12822|12821|154
1651511330000|2022-05-02 17:08:50|12824.7|12823.7|12819.4|12818.4|12826.2|12825.2|12819.4|12818.4|159
1651511340000|2022-05-02 17:09:00|12819.7|12818.7|12817.7|12816.7|12820.9|12819.9|12816.1|12815.1|160
1651511350000|2022-05-02 17:09:10|12817.9|12816.9|12812.6|12811.6|12817.9|12816.9|12812|12811|192
1651511360000|2022-05-02 17:09:20|12812.5|12811.5|12808.7|12807.7|12813.9|12812.9|12806.4|12805.4|157
1651511370000|2022-05-02 17:09:30|12809.2|12808.2|12819.1|12818.1|12820.1|12819.1|12806.4|12805.4|607
1651511380000|2022-05-02 17:09:40|12819|12818|12821|12820|12828.2|12827.2|12818.5|12817.5|253
1651511390000|2022-05-02 17:09:50|12821.1|12820.1|12816|12815|12821.6|12820.6|12814.5|12813.5|92
1651511400000|2022-05-02 17:10:00|12815.5|12814.5|12812.5|12811.5|12817.1|12816.1|12811.2|12810.2|136
1651511410000|2022-05-02 17:10:10|12811|12810|12807.2|12806.2|12811.7|12810.7|12806.7|12805.7|130
1651511420000|2022-05-02 17:10:20|12807.5|12806.5|12808|12807|12809.5|12808.5|12805.9|12804.9|112
1651511430000|2022-05-02 17:10:30|12807.7|12806.7|12814.5|12813.5|12815.2|12814.2|12806.2|12805.2|107
1651511440000|2022-05-02 17:10:40|12815.2|12814.2|12836.6|12835.6|12837.4|12836.4|12815.2|12814.2|438
1651511450000|2022-05-02 17:10:50|12836.1|12835.1|12841|12840|12841.6|12840.6|12834|12833|401
1651511460000|2022-05-02 17:11:00|12841.2|12840.2|12834.5|12833.5|12841.2|12840.2|12833.6|12832.6|216
1651511470000|2022-05-02 17:11:10|12833.9|12832.9|12832.2|12831.2|12834.7|12833.7|12829.5|12828.5|122
1651511480000|2022-05-02 17:11:20|12832|12831|12822.1|12821.1|12832.5|12831.5|12822.1|12821.1|83
1651511490000|2022-05-02 17:11:30|12822.2|12821.2|12824.7|12823.7|12825.7|12824.7|12821.5|12820.5|67
1651511500000|2022-05-02 17:11:40|12824.5|12823.5|12825.5|12824.5|12825.7|12824.7|12820.9|12819.9|84
1651511510000|2022-05-02 17:11:50|12825.4|12824.4|12823.9|12822.9|12827.2|12826.2|12823.1|12822.1|51
1651511520000|2022-05-02 17:12:00|12824.1|12823.1|12826.7|12825.7|12827.7|12826.7|12822.5|12821.5|126
1651511530000|2022-05-02 17:12:10|12826.5|12825.5|12820.5|12819.5|12826.7|12825.7|12819.7|12818.7|97
1651511540000|2022-05-02 17:12:20|12820.2|12819.2|12824.4|12823.4|12824.9|12823.9|12820|12819|48
1651511550000|2022-05-02 17:12:30|12824.2|12823.2|12818|12817|12824.2|12823.2|12816.7|12815.7|154
1651511560000|2022-05-02 17:12:40|12817.9|12816.9|12816.2|12815.2|12820.4|12819.4|12814.6|12813.6|120
1651511570000|2022-05-02 17:12:50|12816.1|12815.1|12811.5|12810.5|12816.1|12815.1|12809.6|12808.6|103
1651511580000|2022-05-02 17:13:00|12811.4|12810.4|12809.4|12808.4|12811.9|12810.9|12807.4|12806.4|155
1651511590000|2022-05-02 17:13:10|12809.2|12808.2|12810.5|12809.5|12810.9|12809.9|12806.1|12805.1|105
1651511600000|2022-05-02 17:13:20|12810.4|12809.4|12816.2|12815.2|12816.2|12815.2|12809.7|12808.7|116
1651511610000|2022-05-02 17:13:30|12815.7|12814.7|12810.9|12809.9|12816.4|12815.4|12809.1|12808.1|88
1651511620000|2022-05-02 17:13:40|12811|12810|12807.9|12806.9|12811.2|12810.2|12806.2|12805.2|113
1651511630000|2022-05-02 17:13:50|12808|12807|12813.6|12812.6|12815.2|12814.2|12806|12805|151
1651511640000|2022-05-02 17:14:00|12813.5|12812.5|12805|12804|12813.5|12812.5|12804|12803|163
1651511650000|2022-05-02 17:14:10|12804.9|12803.9|12805.9|12804.9|12810.2|12809.2|12803.2|12802.2|107
1651511660000|2022-05-02 17:14:20|12807.2|12806.2|12810.2|12809.2|12813.5|12812.5|12807.1|12806.1|104
1651511670000|2022-05-02 17:14:30|12810.4|12809.4|12811.2|12810.2|12813|12812|12809|12808|78
1651511680000|2022-05-02 17:14:40|12811.4|12810.4|12818|12817|12819.5|12818.5|12811.2|12810.2|118
1651511690000|2022-05-02 17:14:50|12818.1|12817.1|12823.5|12822.5|12827.5|12826.5|12817.6|12816.6|186
1651511700000|2022-05-02 17:15:00|12822.5|12821.5|12824.2|12823.2|12825.6|12824.6|12817.1|12816.1|112
1651511710000|2022-05-02 17:15:10|12824.5|12823.5|12818.5|12817.5|12824.5|12823.5|12817.7|12816.7|85
1651511720000|2022-05-02 17:15:20|12818.4|12817.4|12818.5|12817.5|12822.4|12821.4|12815.4|12814.4|138
1651511730000|2022-05-02 17:15:30|12818.2|12817.2|12819.5|12818.5|12820.2|12819.2|12814.1|12813.1|90
1651511740000|2022-05-02 17:15:40|12819.6|12818.6|12821.2|12820.2|12821.2|12820.2|12817|12816|95
1651511750000|2022-05-02 17:15:50|12821.5|12820.5|12819.7|12818.7|12823|12822|12817.9|12816.9|67
1651511760000|2022-05-02 17:16:00|12820.1|12819.1|12815.6|12814.6|12820.6|12819.6|12814.5|12813.5|70
1651511770000|2022-05-02 17:16:10|12815.7|12814.7|12818.7|12817.7|12823.2|12822.2|12815.7|12814.7|100
1651511780000|2022-05-02 17:16:20|12818.2|12817.2|12816.1|12815.1|12818.2|12817.2|12814.6|12813.6|55
1651511790000|2022-05-02 17:16:30|12816|12815|12817|12816|12819.2|12818.2|12815.6|12814.6|73
1651511800000|2022-05-02 17:16:40|12818.1|12817.1|12811.7|12810.7|12818.2|12817.2|12810.5|12809.5|292
1651511810000|2022-05-02 17:16:50|12811.9|12810.9|12808|12807|12815.1|12814.1|12808|12807|131
1651511820000|2022-05-02 17:17:00|12807.6|12806.6|12806.5|12805.5|12809.4|12808.4|12803.9|12802.9|188
1651511830000|2022-05-02 17:17:10|12806.1|12805.1|12802.1|12801.1|12806.2|12805.2|12799.7|12798.7|155
1651511840000|2022-05-02 17:17:20|12802.5|12801.5|12803.1|12802.1|12804.5|12803.5|12800.2|12799.2|86
1651511850000|2022-05-02 17:17:30|12802.7|12801.7|12804|12803|12809.5|12808.5|12802.7|12801.7|122
1651511860000|2022-05-02 17:17:40|12803.9|12802.9|12804|12803|12804.4|12803.4|12800.7|12799.7|80
1651511870000|2022-05-02 17:17:50|12803|12802|12804.2|12803.2|12805.5|12804.5|12801.1|12800.1|53
1651511880000|2022-05-02 17:18:00|12804.5|12803.5|12802.2|12801.2|12805|12804|12801|12800|43
1651511890000|2022-05-02 17:18:10|12802|12801|12807.9|12806.9|12808|12807|12802|12801|100
1651511900000|2022-05-02 17:18:20|12808|12807|12812.6|12811.6|12815.6|12814.6|12807.5|12806.5|137
1651511910000|2022-05-02 17:18:30|12812.7|12811.7|12805.2|12804.2|12813.5|12812.5|12805.1|12804.1|73
1651511920000|2022-05-02 17:18:40|12805|12804|12801.6|12800.6|12805|12804|12799.1|12798.1|99
1651511930000|2022-05-02 17:18:50|12801.2|12800.2|12806.2|12805.2|12806.2|12805.2|12801|12800|63
1651511940000|2022-05-02 17:19:00|12806.1|12805.1|12807|12806|12809.4|12808.4|12804.9|12803.9|87
1651511950000|2022-05-02 17:19:10|12807.2|12806.2|12805|12804|12812.4|12811.4|12804.9|12803.9|96
1651511960000|2022-05-02 17:19:20|12805.1|12804.1|12808|12807|12808.4|12807.4|12803|12802|85
1651511970000|2022-05-02 17:19:30|12807.5|12806.5|12806.1|12805.1|12808.1|12807.1|12804|12803|37
1651511980000|2022-05-02 17:19:40|12806|12805|12811.9|12810.9|12812|12811|12804.9|12803.9|74
1651511990000|2022-05-02 17:19:50|12811.5|12810.5|12808.5|12807.5|12812.5|12811.5|12807.2|12806.2|66
1651512000000|2022-05-02 17:20:00|12808.7|12807.7|12801.4|12800.4|12811.5|12810.5|12800.4|12799.4|123
1651512010000|2022-05-02 17:20:10|12801.2|12800.2|12801.6|12800.6|12804.2|12803.2|12798.7|12797.7|110
1651512020000|2022-05-02 17:20:20|12801.2|12800.2|12807.4|12806.4|12807.6|12806.6|12800.9|12799.9|85
1651512030000|2022-05-02 17:20:30|12807.1|12806.1|12801.6|12800.6|12807.1|12806.1|12800|12799|100
1651512040000|2022-05-02 17:20:40|12801.5|12800.5|12796|12795|12801.5|12800.5|12795.6|12794.6|120
1651512050000|2022-05-02 17:20:50|12796.1|12795.1|12801.9|12800.9|12802.2|12801.2|12795.9|12794.9|125
1651512060000|2022-05-02 17:21:00|12802|12801|12798.7|12797.7|12805.2|12804.2|12798.2|12797.2|85
1651512070000|2022-05-02 17:21:10|12799|12798|12794|12793|12800|12799|12793.2|12792.2|112
1651512080000|2022-05-02 17:21:20|12793.9|12792.9|12794|12793|12797.4|12796.4|12793.7|12792.7|87
1651512090000|2022-05-02 17:21:30|12793.9|12792.9|12790.7|12789.7|12794|12793|12789.1|12788.1|204
1651512100000|2022-05-02 17:21:40|12790.2|12789.2|12786.7|12785.7|12790.7|12789.7|12785.9|12784.9|275
1651512110000|2022-05-02 17:21:50|12786.6|12785.6|12790.2|12789.2|12790.2|12789.2|12785.9|12784.9|121
1651512120000|2022-05-02 17:22:00|12789.5|12788.5|12795.7|12794.7|12798|12797|12789.5|12788.5|170
1651512130000|2022-05-02 17:22:10|12795.5|12794.5|12786|12785|12795.5|12794.5|12785.2|12784.2|92
1651512140000|2022-05-02 17:22:20|12786.1|12785.1|12787.5|12786.5|12790.2|12789.2|12785.4|12784.4|76
1651512150000|2022-05-02 17:22:30|12787.4|12786.4|12791.7|12790.7|12791.7|12790.7|12786.1|12785.1|104
1651512160000|2022-05-02 17:22:40|12791.4|12790.4|12791.2|12790.2|12793.5|12792.5|12788|12787|105
1651512170000|2022-05-02 17:22:50|12791.7|12790.7|12794.5|12793.5|12795.7|12794.7|12790.7|12789.7|69
1651512180000|2022-05-02 17:23:00|12795.7|12794.7|12793.1|12792.1|12800.5|12799.5|12792.5|12791.5|133
1651512190000|2022-05-02 17:23:10|12793.9|12792.9|12799.1|12798.1|12800.5|12799.5|12791.5|12790.5|92
1651512200000|2022-05-02 17:23:20|12799.7|12798.7|12794.7|12793.7|12800.7|12799.7|12794.7|12793.7|85
1651512210000|2022-05-02 17:23:30|12795.5|12794.5|12800.9|12799.9|12801.7|12800.7|12794.4|12793.4|92
1651512220000|2022-05-02 17:23:40|12801|12800|12800.5|12799.5|12804|12803|12799.2|12798.2|123
1651512230000|2022-05-02 17:23:50|12800.4|12799.4|12796.6|12795.6|12800.4|12799.4|12796|12795|44
1651512240000|2022-05-02 17:24:00|12796.5|12795.5|12795.9|12794.9|12800.5|12799.5|12794.7|12793.7|111
1651512250000|2022-05-02 17:24:10|12795.5|12794.5|12795.2|12794.2|12799.2|12798.2|12794.5|12793.5|45
1651512260000|2022-05-02 17:24:20|12793.7|12792.7|12791.4|12790.4|12795|12794|12791|12790|101
1651512270000|2022-05-02 17:24:30|12791.5|12790.5|12796.4|12795.4|12797.7|12796.7|12791.4|12790.4|86
1651512280000|2022-05-02 17:24:40|12796.2|12795.2|12791.5|12790.5|12796.9|12795.9|12791.4|12790.4|70
1651512290000|2022-05-02 17:24:50|12791.4|12790.4|12792.1|12791.1|12793.5|12792.5|12789.7|12788.7|70
1651512300000|2022-05-02 17:25:00|12793.2|12792.2|12792.1|12791.1|12794.5|12793.5|12789.4|12788.4|102
1651512310000|2022-05-02 17:25:10|12792|12791|12798.1|12797.1|12798.2|12797.2|12790.6|12789.6|93
1651512320000|2022-05-02 17:25:20|12797.2|12796.2|12809.7|12808.7|12810.2|12809.2|12797.2|12796.2|267
1651512330000|2022-05-02 17:25:30|12809.6|12808.6|12810.9|12809.9|12817.4|12816.4|12809.5|12808.5|282
1651512340000|2022-05-02 17:25:40|12810.5|12809.5|12804.6|12803.6|12810.5|12809.5|12804.4|12803.4|106
1651512350000|2022-05-02 17:25:50|12805|12804|12808|12807|12809.5|12808.5|12804.2|12803.2|90
1651512360000|2022-05-02 17:26:00|12806.7|12805.7|12808.2|12807.2|12808.4|12807.4|12804.1|12803.1|95
1651512370000|2022-05-02 17:26:10|12808.1|12807.1|12812.5|12811.5|12812.7|12811.7|12804.5|12803.5|133
1651512380000|2022-05-02 17:26:20|12812.6|12811.6|12814.6|12813.6|12816.4|12815.4|12812.4|12811.4|119
1651512390000|2022-05-02 17:26:30|12814.2|12813.2|12809.9|12808.9|12815.7|12814.7|12809.9|12808.9|80
1651512400000|2022-05-02 17:26:40|12809.2|12808.2|12809.9|12808.9|12811.4|12810.4|12807.7|12806.7|135
1651512410000|2022-05-02 17:26:50|12810|12809|12810.7|12809.7|12813.5|12812.5|12809.5|12808.5|97
1651512420000|2022-05-02 17:27:00|12810.6|12809.6|12811.2|12810.2|12814|12813|12808.4|12807.4|74
1651512430000|2022-05-02 17:27:10|12810.7|12809.7|12802.5|12801.5|12811.7|12810.7|12800.7|12799.7|189
1651512440000|2022-05-02 17:27:20|12802.4|12801.4|12798.4|12797.4|12802.4|12801.4|12797.7|12796.7|150
1651512450000|2022-05-02 17:27:30|12798.5|12797.5|12798.5|12797.5|12799.6|12798.6|12796.2|12795.2|63
1651512460000|2022-05-02 17:27:40|12798.7|12797.7|12795|12794|12799.2|12798.2|12791.7|12790.7|185
1651512470000|2022-05-02 17:27:50|12794.6|12793.6|12796.1|12795.1|12797.6|12796.6|12793.4|12792.4|92
1651512480000|2022-05-02 17:28:00|12796|12795|12803.1|12802.1|12807.7|12806.7|12795.7|12794.7|156
1651512490000|2022-05-02 17:28:10|12803.2|12802.2|12801.9|12800.9|12805.5|12804.5|12801.1|12800.1|76
1651512500000|2022-05-02 17:28:20|12802|12801|12802.4|12801.4|12802.4|12801.4|12797|12796|99
1651512510000|2022-05-02 17:28:30|12802|12801|12796.2|12795.2|12803.5|12802.5|12795.7|12794.7|133
1651512520000|2022-05-02 17:28:40|12796.1|12795.1|12792.5|12791.5|12799.9|12798.9|12792.5|12791.5|79
1651512530000|2022-05-02 17:28:50|12792.2|12791.2|12790|12789|12793|12792|12787|12786|161
1651512540000|2022-05-02 17:29:00|12789.9|12788.9|12789.1|12788.1|12789.9|12788.9|12784.1|12783.1|183
1651512550000|2022-05-02 17:29:10|12790.1|12789.1|12789.6|12788.6|12795|12794|12788.7|12787.7|153
1651512560000|2022-05-02 17:29:20|12788.4|12787.4|12794.9|12793.9|12794.9|12793.9|12788|12787|60
1651512570000|2022-05-02 17:29:30|12794.5|12793.5|12790.4|12789.4|12794.5|12793.5|12787.2|12786.2|101
1651512580000|2022-05-02 17:29:40|12790.6|12789.6|12796.2|12795.2|12797.6|12796.6|12790.6|12789.6|78
1651512590000|2022-05-02 17:29:50|12796.4|12795.4|12796.9|12795.9|12798.7|12797.7|12794.2|12793.2|56
1651512600000|2022-05-02 17:30:00|12797.2|12796.2|12794.4|12793.4|12797.2|12796.2|12790.7|12789.7|83
1651512610000|2022-05-02 17:30:10|12794.5|12793.5|12786.1|12785.1|12795.2|12794.2|12785.5|12784.5|140
1651512620000|2022-05-02 17:30:20|12786|12785|12794.2|12793.2|12794.5|12793.5|12786|12785|70
1651512630000|2022-05-02 17:30:30|12794.1|12793.1|12805.5|12804.5|12807.2|12806.2|12794.1|12793.1|270
1651512640000|2022-05-02 17:30:40|12806|12805|12808.4|12807.4|12810.9|12809.9|12805.2|12804.2|149
1651512650000|2022-05-02 17:30:50|12808.2|12807.2|12810.2|12809.2|12810.4|12809.4|12805.6|12804.6|102
1651512660000|2022-05-02 17:31:00|12810.4|12809.4|12822.2|12821.2|12827.6|12826.6|12809.5|12808.5|457
1651512670000|2022-05-02 17:31:10|12822.5|12821.5|12815.1|12814.1|12822.5|12821.5|12813.2|12812.2|168
1651512680000|2022-05-02 17:31:20|12815|12814|12807.9|12806.9|12815.4|12814.4|12806.6|12805.6|114
1651512690000|2022-05-02 17:31:30|12807.6|12806.6|12807.6|12806.6|12808.9|12807.9|12804.2|12803.2|104
1651512700000|2022-05-02 17:31:40|12807.9|12806.9|12810|12809|12812.7|12811.7|12806.6|12805.6|82
1651512710000|2022-05-02 17:31:50|12810.1|12809.1|12806|12805|12810.2|12809.2|12804.7|12803.7|40
1651512720000|2022-05-02 17:32:00|12804.9|12803.9|12804.2|12803.2|12810.2|12809.2|12803.6|12802.6|110
1651512730000|2022-05-02 17:32:10|12803.9|12802.9|12806.2|12805.2|12806.5|12805.5|12801.4|12800.4|118
1651512740000|2022-05-02 17:32:20|12806.6|12805.6|12805.6|12804.6|12807.2|12806.2|12801.6|12800.6|84
1651512750000|2022-05-02 17:32:30|12804.2|12803.2|12800|12799|12804.4|12803.4|12799.5|12798.5|62
1651512760000|2022-05-02 17:32:40|12799.9|12798.9|12797.7|12796.7|12801|12800|12796.1|12795.1|151
1651512770000|2022-05-02 17:32:50|12798|12797|12796.7|12795.7|12800.7|12799.7|12796.2|12795.2|52
1651512780000|2022-05-02 17:33:00|12796.9|12795.9|12793.6|12792.6|12797.1|12796.1|12791.5|12790.5|219
1651512790000|2022-05-02 17:33:10|12793.7|12792.7|12790.7|12789.7|12793.9|12792.9|12790.1|12789.1|89
1651512800000|2022-05-02 17:33:20|12790.4|12789.4|12792.5|12791.5|12793.5|12792.5|12787.5|12786.5|183
1651512810000|2022-05-02 17:33:30|12793.1|12792.1|12791|12790|12794.2|12793.2|12789.7|12788.7|48
1651512820000|2022-05-02 17:33:40|12791.1|12790.1|12789.2|12788.2|12791.6|12790.6|12788|12787|52
1651512830000|2022-05-02 17:33:50|12789.1|12788.1|12784.5|12783.5|12790.7|12789.7|12784.5|12783.5|85
1651512840000|2022-05-02 17:34:00|12788|12787|12784.9|12783.9|12788|12787|12782.4|12781.4|198
1651512850000|2022-05-02 17:34:10|12786.2|12785.2|12788|12787|12790.2|12789.2|12786.2|12785.2|115
1651512860000|2022-05-02 17:34:20|12788.1|12787.1|12786.1|12785.1|12790.4|12789.4|12785.5|12784.5|66
1651512870000|2022-05-02 17:34:30|12786|12785|12791.2|12790.2|12793.5|12792.5|12786|12785|88
1651512880000|2022-05-02 17:34:40|12791.4|12790.4|12787.2|12786.2|12791.4|12790.4|12784.7|12783.7|141
1651512890000|2022-05-02 17:34:50|12787.4|12786.4|12787.1|12786.1|12791.5|12790.5|12787|12786|94
1651512900000|2022-05-02 17:35:00|12787.2|12786.2|12791.1|12790.1|12791.4|12790.4|12783.7|12782.7|229
1651512910000|2022-05-02 17:35:10|12791|12790|12790.2|12789.2|12797.6|12796.6|12785.2|12784.2|173
1651512920000|2022-05-02 17:35:20|12790.7|12789.7|12787.5|12786.5|12793.2|12792.2|12786.2|12785.2|80
1651512930000|2022-05-02 17:35:30|12787.2|12786.2|12786.2|12785.2|12788|12787|12783.5|12782.5|112
1651512940000|2022-05-02 17:35:40|12786.1|12785.1|12784|12783|12787|12786|12782.6|12781.6|91
1651512950000|2022-05-02 17:35:50|12784.1|12783.1|12790.9|12789.9|12791.5|12790.5|12783|12782|74
1651512960000|2022-05-02 17:36:00|12790.7|12789.7|12786.4|12785.4|12790.7|12789.7|12784.5|12783.5|62
1651512970000|2022-05-02 17:36:10|12787.2|12786.2|12793.7|12792.7|12794|12793|12785|12784|89
1651512980000|2022-05-02 17:36:20|12794.2|12793.2|12799.7|12798.7|12803|12802|12793.5|12792.5|216
1651512990000|2022-05-02 17:36:30|12799.9|12798.9|12791.9|12790.9|12801.7|12800.7|12791.9|12790.9|90
1651513000000|2022-05-02 17:36:40|12792|12791|12793.9|12792.9|12793.9|12792.9|12789.9|12788.9|93
1651513010000|2022-05-02 17:36:50|12793.7|12792.7|12795.4|12794.4|12798.7|12797.7|12792.7|12791.7|70
1651513020000|2022-05-02 17:37:00|12795.2|12794.2|12796.5|12795.5|12799.9|12798.9|12794|12793|74
1651513030000|2022-05-02 17:37:10|12797|12796|12796.6|12795.6|12798.2|12797.2|12791.7|12790.7|80
1651513040000|2022-05-02 17:37:20|12797|12796|12794.7|12793.7|12797|12796|12791.7|12790.7|88
1651513050000|2022-05-02 17:37:30|12794.5|12793.5|12790.7|12789.7|12795.4|12794.4|12790.2|12789.2|81
1651513060000|2022-05-02 17:37:40|12790.9|12789.9|12793.1|12792.1|12794|12793|12790.4|12789.4|106
1651513070000|2022-05-02 17:37:50|12793.2|12792.2|12799|12798|12799|12798|12791.5|12790.5|98
1651513080000|2022-05-02 17:38:00|12798.5|12797.5|12791.6|12790.6|12798.5|12797.5|12789.7|12788.7|87
1651513090000|2022-05-02 17:38:10|12791.5|12790.5|12791|12790|12795.7|12794.7|12790|12789|69
1651513100000|2022-05-02 17:38:20|12791.1|12790.1|12790|12789|12794.2|12793.2|12788.7|12787.7|101
1651513110000|2022-05-02 17:38:30|12789.9|12788.9|12785.5|12784.5|12789.9|12788.9|12784.4|12783.4|125
1651513120000|2022-05-02 17:38:40|12785|12784|12785.4|12784.4|12788.6|12787.6|12783.9|12782.9|101
1651513130000|2022-05-02 17:38:50|12785.5|12784.5|12788.7|12787.7|12789.5|12788.5|12785|12784|66
1651513140000|2022-05-02 17:39:00|12788|12787|12786.4|12785.4|12791|12790|12786.4|12785.4|76
1651513150000|2022-05-02 17:39:10|12786.2|12785.2|12785.1|12784.1|12786.7|12785.7|12781.7|12780.7|167
1651513160000|2022-05-02 17:39:20|12784.7|12783.7|12784.2|12783.2|12785.2|12784.2|12782|12781|46
1651513170000|2022-05-02 17:39:30|12783.7|12782.7|12783.2|12782.2|12784.5|12783.5|12777.1|12776.1|437
1651513180000|2022-05-02 17:39:40|12784.5|12783.5|12784.5|12783.5|12785.7|12784.7|12781.5|12780.5|89
1651513190000|2022-05-02 17:39:50|12785.2|12784.2|12784.5|12783.5|12785.2|12784.2|12778.4|12777.4|132
1651513200000|2022-05-02 17:40:00|12784.4|12783.4|12789|12788|12789.6|12788.6|12781.6|12780.6|134
1651513210000|2022-05-02 17:40:10|12789.7|12788.7|12787.7|12786.7|12796|12795|12787.4|12786.4|175
1651513220000|2022-05-02 17:40:20|12787.5|12786.5|12786.5|12785.5|12787.7|12786.7|12783.9|12782.9|109
1651513230000|2022-05-02 17:40:30|12787.6|12786.6|12784|12783|12787.6|12786.6|12782.7|12781.7|77
1651513240000|2022-05-02 17:40:40|12783.6|12782.6|12788.2|12787.2|12788.5|12787.5|12783|12782|83
1651513250000|2022-05-02 17:40:50|12788|12787|12792.7|12791.7|12795|12794|12787.9|12786.9|97
1651513260000|2022-05-02 17:41:00|12793|12792|12791.4|12790.4|12797.7|12796.7|12787.9|12786.9|215
1651513270000|2022-05-02 17:41:10|12791.5|12790.5|12794.5|12793.5|12796.5|12795.5|12789.6|12788.6|97
1651513280000|2022-05-02 17:41:20|12794.4|12793.4|12791.9|12790.9|12795.7|12794.7|12791.1|12790.1|48
1651513290000|2022-05-02 17:41:30|12791.7|12790.7|12795|12794|12795.1|12794.1|12791.5|12790.5|76
1651513300000|2022-05-02 17:41:40|12794.9|12793.9|12791.9|12790.9|12794.9|12793.9|12789.5|12788.5|67
1651513310000|2022-05-02 17:41:50|12792|12791|12788.2|12787.2|12792.2|12791.2|12788|12787|76
1651513320000|2022-05-02 17:42:00|12786.9|12785.9|12786.1|12785.1|12791.5|12790.5|12785.5|12784.5|82
1651513330000|2022-05-02 17:42:10|12786.4|12785.4|12786.1|12785.1|12786.5|12785.5|12783.4|12782.4|94
1651513340000|2022-05-02 17:42:20|12786.4|12785.4|12786.1|12785.1|12787.6|12786.6|12783.9|12782.9|62
1651513350000|2022-05-02 17:42:30|12785.7|12784.7|12785|12784|12789|12788|12784.9|12783.9|47
1651513360000|2022-05-02 17:42:40|12785.1|12784.1|12784.5|12783.5|12787.4|12786.4|12782.2|12781.2|70
1651513370000|2022-05-02 17:42:50|12784.6|12783.6|12785.5|12784.5|12789|12788|12784.4|12783.4|25
1651513380000|2022-05-02 17:43:00|12785.6|12784.6|12787.2|12786.2|12787.7|12786.7|12782.9|12781.9|75
1651513390000|2022-05-02 17:43:10|12787.4|12786.4|12786.5|12785.5|12787.6|12786.6|12782|12781|94
1651513400000|2022-05-02 17:43:20|12786.6|12785.6|12787.5|12786.5|12790.5|12789.5|12785.4|12784.4|72
1651513410000|2022-05-02 17:43:30|12787.7|12786.7|12787.6|12786.6|12788.4|12787.4|12783.6|12782.6|36
1651513420000|2022-05-02 17:43:40|12787.5|12786.5|12790.1|12789.1|12790.4|12789.4|12787.1|12786.1|56
1651513430000|2022-05-02 17:43:50|12790|12789|12792|12791|12794.4|12793.4|12789.9|12788.9|60
1651513440000|2022-05-02 17:44:00|12792.2|12791.2|12788.6|12787.6|12795.9|12794.9|12788.2|12787.2|111
1651513450000|2022-05-02 17:44:10|12789|12788|12786.1|12785.1|12790.4|12789.4|12785.6|12784.6|56
1651513460000|2022-05-02 17:44:20|12786.4|12785.4|12786|12785|12789|12788|12785.9|12784.9|54
1651513470000|2022-05-02 17:44:30|12785.9|12784.9|12783.2|12782.2|12787|12786|12782.5|12781.5|167
1651513480000|2022-05-02 17:44:40|12783.1|12782.1|12771.2|12770.2|12783.2|12782.2|12769.9|12768.9|473
1651513490000|2022-05-02 17:44:50|12771.4|12770.4|12769.5|12768.5|12771.6|12770.6|12769|12768|135
1651513500000|2022-05-02 17:45:00|12769.2|12768.2|12773.2|12772.2|12777.9|12776.9|12769|12768|213
1651513510000|2022-05-02 17:45:10|12773|12772|12774.9|12773.9|12775.2|12774.2|12769.7|12768.7|191
1651513520000|2022-05-02 17:45:20|12775|12774|12772.7|12771.7|12776.5|12775.5|12771.9|12770.9|58
1651513530000|2022-05-02 17:45:30|12772|12771|12764.5|12763.5|12772|12771|12763.9|12762.9|232
1651513540000|2022-05-02 17:45:40|12764.2|12763.2|12761.1|12760.1|12765.2|12764.2|12760.5|12759.5|235
1651513550000|2022-05-02 17:45:50|12761.2|12760.2|12764.5|12763.5|12764.5|12763.5|12760.1|12759.1|119
1651513560000|2022-05-02 17:46:00|12763.9|12762.9|12759.4|12758.4|12763.9|12762.9|12759.2|12758.2|135
1651513570000|2022-05-02 17:46:10|12759.2|12758.2|12761.7|12760.7|12765|12764|12759.2|12758.2|163
1651513580000|2022-05-02 17:46:20|12761.6|12760.6|12760|12759|12762.2|12761.2|12758.4|12757.4|153
1651513590000|2022-05-02 17:46:30|12760.1|12759.1|12759|12758|12762.2|12761.2|12757.7|12756.7|117
1651513600000|2022-05-02 17:46:40|12758.9|12757.9|12759.4|12758.4|12759.4|12758.4|12757|12756|112
1651513610000|2022-05-02 17:46:50|12759.2|12758.2|12759|12758|12759.4|12758.4|12756.5|12755.5|116
1651513620000|2022-05-02 17:47:00|12758.6|12757.6|12753.6|12752.6|12758.6|12757.6|12752.7|12751.7|334
1651513630000|2022-05-02 17:47:10|12753.2|12752.2|12761.2|12760.2|12761.6|12760.6|12753.2|12752.2|290
1651513640000|2022-05-02 17:47:20|12761.5|12760.5|12762.7|12761.7|12764.6|12763.6|12761|12760|163
1651513650000|2022-05-02 17:47:30|12762.9|12761.9|12757.6|12756.6|12763|12762|12757.6|12756.6|155
1651513660000|2022-05-02 17:47:40|12757.7|12756.7|12755.2|12754.2|12757.9|12756.9|12752.6|12751.6|185
1651513670000|2022-05-02 17:47:50|12755|12754|12760|12759|12760.2|12759.2|12755|12754|84
1651513680000|2022-05-02 17:48:00|12759.5|12758.5|12750.9|12749.9|12759.5|12758.5|12750.2|12749.2|353
1651513690000|2022-05-02 17:48:10|12751.2|12750.2|12749|12748|12751.6|12750.6|12746.9|12745.9|257
1651513700000|2022-05-02 17:48:20|12749.1|12748.1|12750.5|12749.5|12751.2|12750.2|12747.4|12746.4|144
1651513710000|2022-05-02 17:48:30|12750.6|12749.6|12749|12748|12753.2|12752.2|12748.6|12747.6|172
1651513720000|2022-05-02 17:48:40|12748.9|12747.9|12756.7|12755.7|12760.2|12759.2|12748.5|12747.5|791
1651513730000|2022-05-02 17:48:50|12757|12756|12756.9|12755.9|12759.4|12758.4|12754.1|12753.1|302
1651513740000|2022-05-02 17:49:00|12756.7|12755.7|12758.5|12757.5|12758.9|12757.9|12752.7|12751.7|240
1651513750000|2022-05-02 17:49:10|12758.6|12757.6|12757.5|12756.5|12761.4|12760.4|12756.9|12755.9|145
1651513760000|2022-05-02 17:49:20|12757.2|12756.2|12752.2|12751.2|12757.6|12756.6|12751.5|12750.5|132
1651513770000|2022-05-02 17:49:30|12752|12751|12749.1|12748.1|12752|12751|12748|12747|132
1651513780000|2022-05-02 17:49:40|12749|12748|12743.4|12742.4|12749|12748|12743|12742|427
1651513790000|2022-05-02 17:49:50|12743.6|12742.6|12743.1|12742.1|12746|12745|12742|12741|290
1651513800000|2022-05-02 17:50:00|12741.6|12740.6|12741.4|12740.4|12744.1|12743.1|12739.7|12738.7|339
1651513810000|2022-05-02 17:50:10|12741.6|12740.6|12741|12740|12746|12745|12741|12740|345
1651513820000|2022-05-02 17:50:20|12742|12741|12745.9|12744.9|12746.2|12745.2|12739.4|12738.4|157
1651513830000|2022-05-02 17:50:30|12746|12745|12746.7|12745.7|12751|12750|12744.6|12743.6|285
1651513840000|2022-05-02 17:50:40|12746.5|12745.5|12749.2|12748.2|12752.7|12751.7|12744.4|12743.4|174
1651513850000|2022-05-02 17:50:50|12748.6|12747.6|12752|12751|12755.1|12754.1|12748.6|12747.6|243
1651513860000|2022-05-02 17:51:00|12752.1|12751.1|12748.7|12747.7|12752.5|12751.5|12746|12745|217
1651513870000|2022-05-02 17:51:10|12748.6|12747.6|12745.5|12744.5|12748.7|12747.7|12742.5|12741.5|175
1651513880000|2022-05-02 17:51:20|12745.4|12744.4|12743|12742|12746.5|12745.5|12740.6|12739.6|160
1651513890000|2022-05-02 17:51:30|12742.2|12741.2|12744.1|12743.1|12745.6|12744.6|12741.9|12740.9|104
1651513900000|2022-05-02 17:51:40|12743.7|12742.7|12746.5|12745.5|12749|12748|12742.9|12741.9|106
1651513910000|2022-05-02 17:51:50|12746.6|12745.6|12751|12750|12751.6|12750.6|12746.1|12745.1|251
1651513920000|2022-05-02 17:52:00|12749.5|12748.5|12753.2|12752.2|12755.2|12754.2|12748.5|12747.5|308
1651513930000|2022-05-02 17:52:10|12753.4|12752.4|12747.7|12746.7|12753.5|12752.5|12746.1|12745.1|180
1651513940000|2022-05-02 17:52:20|12748|12747|12751.2|12750.2|12751.5|12750.5|12748|12747|196
1651513950000|2022-05-02 17:52:30|12751|12750|12749.1|12748.1|12751|12750|12748.9|12747.9|72
1651513960000|2022-05-02 17:52:40|12749.2|12748.2|12750.7|12749.7|12752.5|12751.5|12747.9|12746.9|196
1651513970000|2022-05-02 17:52:50|12751.6|12750.6|12748.6|12747.6|12751.6|12750.6|12748.4|12747.4|115
1651513980000|2022-05-02 17:53:00|12748.7|12747.7|12749.2|12748.2|12750.5|12749.5|12747.4|12746.4|87
1651513990000|2022-05-02 17:53:10|12748.7|12747.7|12746.5|12745.5|12749|12748|12744.1|12743.1|168
1651514000000|2022-05-02 17:53:20|12746.4|12745.4|12746.2|12745.2|12748.1|12747.1|12745.1|12744.1|48
1651514010000|2022-05-02 17:53:30|12746|12745|12748.1|12747.1|12748.2|12747.2|12745.5|12744.5|56
1651514020000|2022-05-02 17:53:40|12747.9|12746.9|12748.5|12747.5|12749|12748|12745|12744|74
1651514030000|2022-05-02 17:53:50|12748.7|12747.7|12749.7|12748.7|12751.5|12750.5|12748.2|12747.2|112
1651514040000|2022-05-02 17:54:00|12749.6|12748.6|12750.5|12749.5|12751.6|12750.6|12746.9|12745.9|167
1651514050000|2022-05-02 17:54:10|12750.7|12749.7|12748|12747|12751.7|12750.7|12747.2|12746.2|152
1651514060000|2022-05-02 17:54:20|12748.1|12747.1|12756.5|12755.5|12758|12757|12748|12747|253
1651514070000|2022-05-02 17:54:30|12756.2|12755.2|12754.4|12753.4|12756.5|12755.5|12753.2|12752.2|88
1651514080000|2022-05-02 17:54:40|12754.5|12753.5|12753.2|12752.2|12755.4|12754.4|12753.2|12752.2|73
1651514090000|2022-05-02 17:54:50|12753.1|12752.1|12753.6|12752.6|12754.5|12753.5|12752.2|12751.2|49
1651514100000|2022-05-02 17:55:00|12754|12753|12756.7|12755.7|12758.2|12757.2|12752.9|12751.9|122
1651514110000|2022-05-02 17:55:10|12756.5|12755.5|12755.2|12754.2|12758|12757|12753.4|12752.4|95
1651514120000|2022-05-02 17:55:20|12755.4|12754.4|12759.6|12758.6|12760|12759|12755.4|12754.4|138
1651514130000|2022-05-02 17:55:30|12760|12759|12763.1|12762.1|12763.5|12762.5|12759.2|12758.2|247
1651514140000|2022-05-02 17:55:40|12763.4|12762.4|12777|12776|12780.1|12779.1|12763.4|12762.4|465
1651514150000|2022-05-02 17:55:50|12776.7|12775.7|12779.2|12778.2|12779.4|12778.4|12774.9|12773.9|193
1651514160000|2022-05-02 17:56:00|12779.5|12778.5|12767.5|12766.5|12780.4|12779.4|12766.9|12765.9|218
1651514170000|2022-05-02 17:56:10|12767.4|12766.4|12773.2|12772.2|12773.5|12772.5|12765.7|12764.7|176
1651514180000|2022-05-02 17:56:20|12773.1|12772.1|12767.9|12766.9|12773.1|12772.1|12767.7|12766.7|114
1651514190000|2022-05-02 17:56:30|12767.7|12766.7|12766.6|12765.6|12769.5|12768.5|12766.2|12765.2|86
1651514200000|2022-05-02 17:56:40|12766.9|12765.9|12768.7|12767.7|12769|12768|12765.7|12764.7|94
1651514210000|2022-05-02 17:56:50|12768.6|12767.6|12766.7|12765.7|12772|12771|12766.7|12765.7|114
1651514220000|2022-05-02 17:57:00|12767|12766|12766|12765|12768.7|12767.7|12764.7|12763.7|89
1651514230000|2022-05-02 17:57:10|12765.2|12764.2|12767.7|12766.7|12767.9|12766.9|12762.2|12761.2|137
1651514240000|2022-05-02 17:57:20|12767.5|12766.5|12766.9|12765.9|12769.2|12768.2|12766.4|12765.4|115
1651514250000|2022-05-02 17:57:30|12767|12766|12768.9|12767.9|12769.7|12768.7|12764.2|12763.2|251
1651514260000|2022-05-02 17:57:40|12768.5|12767.5|12773.2|12772.2|12774.2|12773.2|12765.5|12764.5|510
1651514270000|2022-05-02 17:57:50|12773.1|12772.1|12771.5|12770.5|12774.7|12773.7|12770|12769|69
1651514280000|2022-05-02 17:58:00|12771.7|12770.7|12770.5|12769.5|12773.5|12772.5|12767.9|12766.9|62
1651514290000|2022-05-02 17:58:10|12770.6|12769.6|12775.1|12774.1|12777.4|12776.4|12770.5|12769.5|154
1651514300000|2022-05-02 17:58:20|12775.2|12774.2|12775.2|12774.2|12779.1|12778.1|12774.2|12773.2|100
1651514310000|2022-05-02 17:58:30|12775.5|12774.5|12772.5|12771.5|12778.7|12777.7|12771.9|12770.9|342
1651514320000|2022-05-02 17:58:40|12772.2|12771.2|12771.6|12770.6|12774|12773|12771|12770|119
1651514330000|2022-05-02 17:58:50|12772|12771|12768.7|12767.7|12772|12771|12766.9|12765.9|129
1651514340000|2022-05-02 17:59:00|12768.9|12767.9|12775|12774|12776.2|12775.2|12768.7|12767.7|161
1651514350000|2022-05-02 17:59:10|12774.7|12773.7|12778|12777|12778.7|12777.7|12774.7|12773.7|158
1651514360000|2022-05-02 17:59:20|12778.2|12777.2|12773.2|12772.2|12778.9|12777.9|12772|12771|92
1651514370000|2022-05-02 17:59:30|12772.9|12771.9|12778.4|12777.4|12779.5|12778.5|12772.9|12771.9|100
1651514380000|2022-05-02 17:59:40|12778.5|12777.5|12782.1|12781.1|12783.2|12782.2|12776.9|12775.9|161
1651514390000|2022-05-02 17:59:50|12782.2|12781.2|12784.5|12783.5|12788.6|12787.6|12781.9|12780.9|332
1651514400000|2022-05-02 18:00:00|12784.9|12783.9|12779.7|12778.7|12788.9|12787.9|12779.6|12778.6|291
1651514410000|2022-05-02 18:00:10|12780|12779|12777.7|12776.7|12783.2|12782.2|12777|12776|199
1651514420000|2022-05-02 18:00:20|12777.5|12776.5|12770.1|12769.1|12777.7|12776.7|12769.6|12768.6|384
1651514430000|2022-05-02 18:00:30|12770.5|12769.5|12772.5|12771.5|12773.1|12772.1|12769.1|12768.1|101
1651514440000|2022-05-02 18:00:40|12772.6|12771.6|12773.7|12772.7|12774.4|12773.4|12770.1|12769.1|99
1651514450000|2022-05-02 18:00:50|12773.9|12772.9|12773.5|12772.5|12776.2|12775.2|12771.7|12770.7|61
1651514460000|2022-05-02 18:01:00|12773.7|12772.7|12775.4|12774.4|12777.2|12776.2|12772|12771|91
1651514470000|2022-05-02 18:01:10|12775.5|12774.5|12772.6|12771.6|12775.6|12774.6|12771.2|12770.2|73
1651514480000|2022-05-02 18:01:20|12772.7|12771.7|12774.7|12773.7|12774.7|12773.7|12771|12770|71
1651514490000|2022-05-02 18:01:30|12773|12772|12773.7|12772.7|12775|12774|12769.5|12768.5|227
1651514500000|2022-05-02 18:01:40|12773.6|12772.6|12772.5|12771.5|12773.6|12772.6|12769.1|12768.1|109
1651514510000|2022-05-02 18:01:50|12772.4|12771.4|12768.6|12767.6|12774|12773|12768.5|12767.5|95
1651514520000|2022-05-02 18:02:00|12769.5|12768.5|12779.7|12778.7|12779.7|12778.7|12769.1|12768.1|117
1651514530000|2022-05-02 18:02:10|12780.7|12779.7|12798|12797|12798.2|12797.2|12780.7|12779.7|511
1651514540000|2022-05-02 18:02:20|12797.5|12796.5|12798.1|12797.1|12804.4|12803.4|12796.2|12795.2|318
1651514550000|2022-05-02 18:02:30|12799.5|12798.5|12798.7|12797.7|12799.6|12798.6|12795.4|12794.4|130
1651514560000|2022-05-02 18:02:40|12799|12798|12801.5|12800.5|12805.4|12804.4|12796.5|12795.5|414
1651514570000|2022-05-02 18:02:50|12801.7|12800.7|12805|12804|12808.5|12807.5|12801|12800|389
1651514580000|2022-05-02 18:03:00|12804.9|12803.9|12808.5|12807.5|12808.5|12807.5|12804.7|12803.7|237
1651514590000|2022-05-02 18:03:10|12808.4|12807.4|12809.1|12808.1|12810.1|12809.1|12805.7|12804.7|217
1651514600000|2022-05-02 18:03:20|12809.2|12808.2|12806|12805|12811.9|12810.9|12805|12804|216
1651514610000|2022-05-02 18:03:30|12806.1|12805.1|12805.7|12804.7|12806.7|12805.7|12802.9|12801.9|168
1651514620000|2022-05-02 18:03:40|12805.9|12804.9|12807.7|12806.7|12807.9|12806.9|12803.6|12802.6|280
1651514630000|2022-05-02 18:03:50|12808|12807|12811|12810|12814.5|12813.5|12806|12805|305
1651514640000|2022-05-02 18:04:00|12811.4|12810.4|12806.7|12805.7|12811.4|12810.4|12804.7|12803.7|142
1651514650000|2022-05-02 18:04:10|12807|12806|12800.2|12799.2|12807.2|12806.2|12796.2|12795.2|212
1651514660000|2022-05-02 18:04:20|12799.9|12798.9|12803|12802|12804.6|12803.6|12798.5|12797.5|145
1651514670000|2022-05-02 18:04:30|12802.9|12801.9|12808.7|12807.7|12808.9|12807.9|12802.5|12801.5|115
1651514680000|2022-05-02 18:04:40|12808.9|12807.9|12815.5|12814.5|12816.2|12815.2|12808.2|12807.2|174
1651514690000|2022-05-02 18:04:50|12815.7|12814.7|12826.1|12825.1|12826.2|12825.2|12814.6|12813.6|329
1651514700000|2022-05-02 18:05:00|12826.2|12825.2|12815.7|12814.7|12826.2|12825.2|12813.1|12812.1|329
1651514710000|2022-05-02 18:05:10|12815.9|12814.9|12809.7|12808.7|12815.9|12814.9|12809.7|12808.7|153
1651514720000|2022-05-02 18:05:20|12808.2|12807.2|12812|12811|12812.9|12811.9|12806.1|12805.1|115
1651514730000|2022-05-02 18:05:30|12812.1|12811.1|12812.5|12811.5|12815.1|12814.1|12810.6|12809.6|137
1651514740000|2022-05-02 18:05:40|12812.6|12811.6|12816.7|12815.7|12817.2|12816.2|12812.1|12811.1|117
1651514750000|2022-05-02 18:05:50|12817|12816|12814.9|12813.9|12817|12816|12810.2|12809.2|94
1651514760000|2022-05-02 18:06:00|12815.2|12814.2|12810|12809|12815.2|12814.2|12808.4|12807.4|170
1651514770000|2022-05-02 18:06:10|12809.9|12808.9|12814.7|12813.7|12815.2|12814.2|12809.4|12808.4|90
1651514780000|2022-05-02 18:06:20|12815|12814|12823.1|12822.1|12823.5|12822.5|12814.7|12813.7|218
1651514790000|2022-05-02 18:06:30|12823.4|12822.4|12820.4|12819.4|12824.2|12823.2|12819.5|12818.5|109
1651514800000|2022-05-02 18:06:40|12820.5|12819.5|12823.1|12822.1|12823.7|12822.7|12819.5|12818.5|76
1651514810000|2022-05-02 18:06:50|12822.5|12821.5|12823|12822|12823.7|12822.7|12820.2|12819.2|87
1651514820000|2022-05-02 18:07:00|12822.7|12821.7|12831.6|12830.6|12834.4|12833.4|12821.7|12820.7|331
1651514830000|2022-05-02 18:07:10|12831.5|12830.5|12826.7|12825.7|12832|12831|12823.2|12822.2|184
1651514840000|2022-05-02 18:07:20|12826.6|12825.6|12825.2|12824.2|12827.7|12826.7|12824.5|12823.5|91
1651514850000|2022-05-02 18:07:30|12825.5|12824.5|12825.2|12824.2|12825.6|12824.6|12820.9|12819.9|195
1651514860000|2022-05-02 18:07:40|12825.5|12824.5|12821.6|12820.6|12825.5|12824.5|12818.7|12817.7|129
1651514870000|2022-05-02 18:07:50|12821.5|12820.5|12818.2|12817.2|12822.6|12821.6|12818.2|12817.2|96
1651514880000|2022-05-02 18:08:00|12818|12817|12811|12810|12818.5|12817.5|12809.7|12808.7|200
1651514890000|2022-05-02 18:08:10|12810.7|12809.7|12808.9|12807.9|12812.2|12811.2|12808|12807|156
1651514900000|2022-05-02 18:08:20|12808.6|12807.6|12810.2|12809.2|12811.5|12810.5|12804.4|12803.4|197
1651514910000|2022-05-02 18:08:30|12810.1|12809.1|12803.5|12802.5|12810.5|12809.5|12802.2|12801.2|126
1651514920000|2022-05-02 18:08:40|12803.2|12802.2|12804.7|12803.7|12806.5|12805.5|12802.2|12801.2|93
1651514930000|2022-05-02 18:08:50|12805|12804|12802.7|12801.7|12806.7|12805.7|12801.5|12800.5|116
1651514940000|2022-05-02 18:09:00|12803.2|12802.2|12797.1|12796.1|12803.2|12802.2|12796.7|12795.7|211
1651514950000|2022-05-02 18:09:10|12797|12796|12795.9|12794.9|12797.6|12796.6|12793.5|12792.5|175
1651514960000|2022-05-02 18:09:20|12797.1|12796.1|12793.1|12792.1|12798|12797|12790.1|12789.1|221
1651514970000|2022-05-02 18:09:30|12793.5|12792.5|12791.7|12790.7|12794.6|12793.6|12789.9|12788.9|321
1651514980000|2022-05-02 18:09:40|12791.5|12790.5|12790.4|12789.4|12792.5|12791.5|12788.7|12787.7|123
1651514990000|2022-05-02 18:09:50|12790.5|12789.5|12791|12790|12792.9|12791.9|12789.9|12788.9|65
1651515000000|2022-05-02 18:10:00|12790.7|12789.7|12791|12790|12793|12792|12788.4|12787.4|174
1651515010000|2022-05-02 18:10:10|12791.5|12790.5|12791|12790|12794.4|12793.4|12789.9|12788.9|159
1651515020000|2022-05-02 18:10:20|12790.6|12789.6|12796.9|12795.9|12798|12797|12788.7|12787.7|171
1651515030000|2022-05-02 18:10:30|12796.7|12795.7|12793.9|12792.9|12797|12796|12792.5|12791.5|62
1651515040000|2022-05-02 18:10:40|12793.4|12792.4|12795|12794|12797.4|12796.4|12790.7|12789.7|181
1651515050000|2022-05-02 18:10:50|12794|12793|12792.9|12791.9|12797.9|12796.9|12792.4|12791.4|277
1651515060000|2022-05-02 18:11:00|12792.7|12791.7|12790|12789|12792.7|12791.7|12787.5|12786.5|163
1651515070000|2022-05-02 18:11:10|12789.7|12788.7|12792.5|12791.5|12794.4|12793.4|12788.5|12787.5|106
1651515080000|2022-05-02 18:11:20|12793|12792|12790.7|12789.7|12793.5|12792.5|12789|12788|73
1651515090000|2022-05-02 18:11:30|12790.4|12789.4|12789.9|12788.9|12790.4|12789.4|12784.7|12783.7|223
1651515100000|2022-05-02 18:11:40|12788.9|12787.9|12786|12785|12789.5|12788.5|12783.4|12782.4|111
1651515110000|2022-05-02 18:11:50|12786.2|12785.2|12786.6|12785.6|12787.5|12786.5|12783.2|12782.2|97
1651515120000|2022-05-02 18:12:00|12786.7|12785.7|12777.2|12776.2|12787.1|12786.1|12777.2|12776.2|268
1651515130000|2022-05-02 18:12:10|12777|12776|12772.9|12771.9|12778.4|12777.4|12772|12771|421
1651515140000|2022-05-02 18:12:20|12773.2|12772.2|12764|12763|12773.5|12772.5|12763.7|12762.7|380
1651515150000|2022-05-02 18:12:30|12763.7|12762.7|12762.9|12761.9|12765.1|12764.1|12759.5|12758.5|338
1651515160000|2022-05-02 18:12:40|12763.4|12762.4|12766.5|12765.5|12766.5|12765.5|12760|12759|172
1651515170000|2022-05-02 18:12:50|12766.1|12765.1|12766|12765|12767.5|12766.5|12762|12761|101
1651515180000|2022-05-02 18:13:00|12765.7|12764.7|12759|12758|12766|12765|12757.4|12756.4|159
1651515190000|2022-05-02 18:13:10|12758.9|12757.9|12757.9|12756.9|12760.4|12759.4|12757.1|12756.1|111
1651515200000|2022-05-02 18:13:20|12758.2|12757.2|12754.2|12753.2|12758.7|12757.7|12752.4|12751.4|306
1651515210000|2022-05-02 18:13:30|12754.5|12753.5|12750|12749|12754.7|12753.7|12748.7|12747.7|223
1651515220000|2022-05-02 18:13:40|12750.1|12749.1|12745|12744|12750.1|12749.1|12744.7|12743.7|212
1651515230000|2022-05-02 18:13:50|12745.5|12744.5|12746|12745|12746.2|12745.2|12742.7|12741.7|159
1651515240000|2022-05-02 18:14:00|12745.9|12744.9|12745.7|12744.7|12747.7|12746.7|12743.7|12742.7|213
1651515250000|2022-05-02 18:14:10|12745.9|12744.9|12744.6|12743.6|12746|12745|12742.5|12741.5|175
1651515260000|2022-05-02 18:14:20|12744.5|12743.5|12744.1|12743.1|12746.9|12745.9|12743.7|12742.7|176
1651515270000|2022-05-02 18:14:30|12744|12743|12743.2|12742.2|12744.2|12743.2|12740.1|12739.1|217
1651515280000|2022-05-02 18:14:40|12743.4|12742.4|12744.1|12743.1|12744.5|12743.5|12740|12739|93
1651515290000|2022-05-02 18:14:50|12744.2|12743.2|12743.4|12742.4|12745.7|12744.7|12740|12739|160
1651515300000|2022-05-02 18:15:00|12742.4|12741.4|12739.7|12738.7|12743|12742|12737.9|12736.9|266
1651515310000|2022-05-02 18:15:10|12739.9|12738.9|12746.9|12745.9|12748.1|12747.1|12736.7|12735.7|327
1651515320000|2022-05-02 18:15:20|12747.2|12746.2|12742.5|12741.5|12747.7|12746.7|12740.9|12739.9|157
1651515330000|2022-05-02 18:15:30|12741.7|12740.7|12738.6|12737.6|12744.5|12743.5|12737.9|12736.9|198
1651515340000|2022-05-02 18:15:40|12738.5|12737.5|12737.5|12736.5|12742.6|12741.6|12737.1|12736.1|151
1651515350000|2022-05-02 18:15:50|12737.9|12736.9|12734|12733|12740.5|12739.5|12733.2|12732.2|828
1651515360000|2022-05-02 18:16:00|12734.1|12733.1|12738.7|12737.7|12740.6|12739.6|12733.9|12732.9|278
1651515370000|2022-05-02 18:16:10|12738.9|12737.9|12734.2|12733.2|12738.9|12737.9|12734|12733|144
1651515380000|2022-05-02 18:16:20|12734.4|12733.4|12733.7|12732.7|12736|12735|12732|12731|158
1651515390000|2022-05-02 18:16:30|12733.6|12732.6|12731.9|12730.9|12736|12735|12728|12727|401
1651515400000|2022-05-02 18:16:40|12731.7|12730.7|12733.5|12732.5|12734.6|12733.6|12730.7|12729.7|339
1651515410000|2022-05-02 18:16:50|12734.5|12733.5|12736|12735|12741.9|12740.9|12732.5|12731.5|225
1651515420000|2022-05-02 18:17:00|12735.7|12734.7|12732.4|12731.4|12736|12735|12730.5|12729.5|189
1651515430000|2022-05-02 18:17:10|12732.5|12731.5|12734.2|12733.2|12736|12735|12732.5|12731.5|109
1651515440000|2022-05-02 18:17:20|12734|12733|12733.7|12732.7|12734.4|12733.4|12732.2|12731.2|56
1651515450000|2022-05-02 18:17:30|12733.6|12732.6|12740.1|12739.1|12743|12742|12733.6|12732.6|272
1651515460000|2022-05-02 18:17:40|12740.2|12739.2|12737.9|12736.9|12741.2|12740.2|12734.5|12733.5|122
1651515470000|2022-05-02 18:17:50|12738|12737|12738.2|12737.2|12740.5|12739.5|12738|12737|135
1651515480000|2022-05-02 18:18:00|12738|12737|12739.7|12738.7|12740.2|12739.2|12737.5|12736.5|135
1651515490000|2022-05-02 18:18:10|12739.5|12738.5|12738.1|12737.1|12740.4|12739.4|12736.9|12735.9|279
1651515500000|2022-05-02 18:18:20|12738.2|12737.2|12735.2|12734.2|12738.4|12737.4|12733.5|12732.5|166
1651515510000|2022-05-02 18:18:30|12735.4|12734.4|12737.9|12736.9|12739.9|12738.9|12734.1|12733.1|84
1651515520000|2022-05-02 18:18:40|12738.4|12737.4|12736.4|12735.4|12738.7|12737.7|12735.2|12734.2|100
1651515530000|2022-05-02 18:18:50|12736.5|12735.5|12736.5|12735.5|12736.7|12735.7|12732.9|12731.9|110
1651515540000|2022-05-02 18:19:00|12736.7|12735.7|12733|12732|12736.7|12735.7|12732.2|12731.2|102
1651515550000|2022-05-02 18:19:10|12733.9|12732.9|12732|12731|12734.7|12733.7|12731.2|12730.2|102
1651515560000|2022-05-02 18:19:20|12732.1|12731.1|12728.5|12727.5|12732.6|12731.6|12727.1|12726.1|370
1651515570000|2022-05-02 18:19:30|12728.9|12727.9|12729.2|12728.2|12730.7|12729.7|12728.4|12727.4|99
1651515580000|2022-05-02 18:19:40|12729.1|12728.1|12730.6|12729.6|12732|12731|12727.5|12726.5|122
1651515590000|2022-05-02 18:19:50|12730.4|12729.4|12731.5|12730.5|12734.1|12733.1|12730|12729|102
1651515600000|2022-05-02 18:20:00|12731|12730|12735|12734|12737.6|12736.6|12731|12730|189
1651515610000|2022-05-02 18:20:10|12735.1|12734.1|12728.5|12727.5|12735.7|12734.7|12727.7|12726.7|118
1651515620000|2022-05-02 18:20:20|12728.4|12727.4|12725.1|12724.1|12728.5|12727.5|12724.7|12723.7|227
1651515630000|2022-05-02 18:20:30|12725.2|12724.2|12727.7|12726.7|12730.4|12729.4|12724.5|12723.5|150
1651515640000|2022-05-02 18:20:40|12727.5|12726.5|12726.9|12725.9|12730|12729|12726.9|12725.9|62
1651515650000|2022-05-02 18:20:50|12726.7|12725.7|12726|12725|12727.4|12726.4|12725.2|12724.2|67
1651515660000|2022-05-02 18:21:00|12725.7|12724.7|12728|12727|12730.2|12729.2|12725.2|12724.2|128
1651515670000|2022-05-02 18:21:10|12728.1|12727.1|12740.9|12739.9|12740.9|12739.9|12728|12727|228
1651515680000|2022-05-02 18:21:20|12740.2|12739.2|12733.7|12732.7|12741.7|12740.7|12731|12730|192
1651515690000|2022-05-02 18:21:30|12732.7|12731.7|12730.2|12729.2|12733|12732|12727.1|12726.1|119
1651515700000|2022-05-02 18:21:40|12730|12729|12736.4|12735.4|12738.5|12737.5|12728.5|12727.5|245
1651515710000|2022-05-02 18:21:50|12736.2|12735.2|12747.9|12746.9|12747.9|12746.9|12733.7|12732.7|217
1651515720000|2022-05-02 18:22:00|12746.7|12745.7|12764.4|12763.4|12766.4|12765.4|12746.4|12745.4|615
1651515730000|2022-05-02 18:22:10|12764.1|12763.1|12747.2|12746.2|12764.1|12763.1|12747.1|12746.1|262
1651515740000|2022-05-02 18:22:20|12747.1|12746.1|12750|12749|12750.1|12749.1|12737.9|12736.9|198
1651515750000|2022-05-02 18:22:30|12750.4|12749.4|12744|12743|12752.4|12751.4|12742.2|12741.2|225
1651515760000|2022-05-02 18:22:40|12744.5|12743.5|12739|12738|12744.5|12743.5|12736|12735|150
1651515770000|2022-05-02 18:22:50|12738.9|12737.9|12742.5|12741.5|12748.6|12747.6|12738.6|12737.6|148
1651515780000|2022-05-02 18:23:00|12742.7|12741.7|12748.6|12747.6|12751.2|12750.2|12739|12738|150
1651515790000|2022-05-02 18:23:10|12748.5|12747.5|12748.2|12747.2|12750.5|12749.5|12745.7|12744.7|141
1651515800000|2022-05-02 18:23:20|12748.5|12747.5|12759.6|12758.6|12759.7|12758.7|12747|12746|256
1651515810000|2022-05-02 18:23:30|12759.7|12758.7|12761|12760|12761|12760|12757.5|12756.5|168
1651515820000|2022-05-02 18:23:40|12760.9|12759.9|12760.6|12759.6|12764|12763|12760.2|12759.2|182
1651515830000|2022-05-02 18:23:50|12760.7|12759.7|12755.5|12754.5|12764|12763|12755.4|12754.4|160
1651515840000|2022-05-02 18:24:00|12755.7|12754.7|12750.9|12749.9|12757.7|12756.7|12748.6|12747.6|160
1651515850000|2022-05-02 18:24:10|12752|12751|12752|12751|12755.6|12754.6|12750.5|12749.5|92
1651515860000|2022-05-02 18:24:20|12752.4|12751.4|12757.7|12756.7|12760.2|12759.2|12751.7|12750.7|160
1651515870000|2022-05-02 18:24:30|12757.4|12756.4|12752.1|12751.1|12759.5|12758.5|12751.5|12750.5|65
1651515880000|2022-05-02 18:24:40|12751.6|12750.6|12758.1|12757.1|12758.9|12757.9|12751.1|12750.1|94
1651515890000|2022-05-02 18:24:50|12758.2|12757.2|12754.2|12753.2|12763.2|12762.2|12754.2|12753.2|139
1651515900000|2022-05-02 18:25:00|12754|12753|12751.7|12750.7|12757.2|12756.2|12751.1|12750.1|120
1651515910000|2022-05-02 18:25:10|12751.9|12750.9|12747.1|12746.1|12753.4|12752.4|12745.9|12744.9|132
1651515920000|2022-05-02 18:25:20|12746.5|12745.5|12740.6|12739.6|12746.5|12745.5|12739|12738|207
1651515930000|2022-05-02 18:25:30|12740.5|12739.5|12746.6|12745.6|12747.9|12746.9|12739.6|12738.6|97
1651515940000|2022-05-02 18:25:40|12746.5|12745.5|12746.6|12745.6|12748.5|12747.5|12743.9|12742.9|79
1651515950000|2022-05-02 18:25:50|12746.5|12745.5|12745.1|12744.1|12748.9|12747.9|12742.7|12741.7|82
1651515960000|2022-05-02 18:26:00|12745|12744|12743.5|12742.5|12747|12746|12741.2|12740.2|76
1651515970000|2022-05-02 18:26:10|12743.4|12742.4|12742.5|12741.5|12743.5|12742.5|12739.2|12738.2|108
1651515980000|2022-05-02 18:26:20|12742.6|12741.6|12747.4|12746.4|12749.9|12748.9|12742.6|12741.6|242
1651515990000|2022-05-02 18:26:30|12747.2|12746.2|12743.5|12742.5|12747.7|12746.7|12742|12741|142
1651516000000|2022-05-02 18:26:40|12743.4|12742.4|12746.5|12745.5|12748.6|12747.6|12741.7|12740.7|58
1651516010000|2022-05-02 18:26:50|12746.4|12745.4|12743.7|12742.7|12747.7|12746.7|12742.4|12741.4|75
1651516020000|2022-05-02 18:27:00|12743|12742|12742|12741|12747|12746|12740.5|12739.5|109
1651516030000|2022-05-02 18:27:10|12743|12742|12744|12743|12745|12744|12741|12740|90
1651516040000|2022-05-02 18:27:20|12745|12744|12749.7|12748.7|12750.2|12749.2|12743.2|12742.2|109
1651516050000|2022-05-02 18:27:30|12749.6|12748.6|12751|12750|12754.7|12753.7|12748.6|12747.6|188
1651516060000|2022-05-02 18:27:40|12752.5|12751.5|12751|12750|12756.1|12755.1|12750.7|12749.7|100
1651516070000|2022-05-02 18:27:50|12750.5|12749.5|12756.4|12755.4|12756.4|12755.4|12748|12747|95
1651516080000|2022-05-02 18:28:00|12756|12755|12753.2|12752.2|12757.4|12756.4|12746.7|12745.7|189
1651516090000|2022-05-02 18:28:10|12753.4|12752.4|12749|12748|12755.9|12754.9|12748.6|12747.6|78
1651516100000|2022-05-02 18:28:20|12749.1|12748.1|12746.6|12745.6|12749.7|12748.7|12744.5|12743.5|98
1651516110000|2022-05-02 18:28:30|12746.5|12745.5|12747.7|12746.7|12750.5|12749.5|12745.5|12744.5|338
1651516120000|2022-05-02 18:28:40|12747.1|12746.1|12748.6|12747.6|12752.1|12751.1|12744.7|12743.7|187
1651516130000|2022-05-02 18:28:50|12749|12748|12748.5|12747.5|12749.2|12748.2|12744.2|12743.2|65
1651516140000|2022-05-02 18:29:00|12748|12747|12753.9|12752.9|12754.1|12753.1|12748|12747|93
1651516150000|2022-05-02 18:29:10|12753.1|12752.1|12750.2|12749.2|12754.6|12753.6|12750|12749|76
1651516160000|2022-05-02 18:29:20|12749.4|12748.4|12752.4|12751.4|12754.2|12753.2|12748.7|12747.7|50
1651516170000|2022-05-02 18:29:30|12752.2|12751.2|12751|12750|12753.1|12752.1|12747.1|12746.1|62
1651516180000|2022-05-02 18:29:40|12750.9|12749.9|12752.5|12751.5|12754.5|12753.5|12748.2|12747.2|61
1651516190000|2022-05-02 18:29:50|12752.1|12751.1|12746.7|12745.7|12752.7|12751.7|12746.6|12745.6|51
1651516200000|2022-05-02 18:30:00|12746.6|12745.6|12741.7|12740.7|12748.7|12747.7|12741.2|12740.2|160
1651516210000|2022-05-02 18:30:10|12742.9|12741.9|12751.9|12750.9|12754.6|12753.6|12742.9|12741.9|245
1651516220000|2022-05-02 18:30:20|12751|12750|12748|12747|12755.2|12754.2|12746.7|12745.7|188
1651516230000|2022-05-02 18:30:30|12747.9|12746.9|12742.5|12741.5|12748.4|12747.4|12738.5|12737.5|285
1651516240000|2022-05-02 18:30:40|12742.1|12741.1|12742.7|12741.7|12744.6|12743.6|12739.7|12738.7|192
1651516250000|2022-05-02 18:30:50|12743.5|12742.5|12752.1|12751.1|12753|12752|12743|12742|167
1651516260000|2022-05-02 18:31:00|12752|12751|12754.7|12753.7|12762.2|12761.2|12751.2|12750.2|229
1651516270000|2022-05-02 18:31:10|12755.9|12754.9|12753.5|12752.5|12758.7|12757.7|12750.4|12749.4|188
1651516280000|2022-05-02 18:31:20|12753.6|12752.6|12752.5|12751.5|12755.9|12754.9|12751|12750|81
1651516290000|2022-05-02 18:31:30|12751.9|12750.9|12752.7|12751.7|12752.7|12751.7|12750|12749|41
1651516300000|2022-05-02 18:31:40|12752.1|12751.1|12754.2|12753.2|12755|12754|12747.7|12746.7|91
1651516310000|2022-05-02 18:31:50|12754.4|12753.4|12761.5|12760.5|12761.5|12760.5|12754.1|12753.1|166
1651516320000|2022-05-02 18:32:00|12761.4|12760.4|12763.9|12762.9|12765.5|12764.5|12759.5|12758.5|177
1651516330000|2022-05-02 18:32:10|12763.5|12762.5|12768.6|12767.6|12769.6|12768.6|12759.5|12758.5|265
1651516340000|2022-05-02 18:32:20|12769.1|12768.1|12766.2|12765.2|12770.5|12769.5|12765.4|12764.4|330
1651516350000|2022-05-02 18:32:30|12766.5|12765.5|12768.2|12767.2|12768.5|12767.5|12763|12762|133
1651516360000|2022-05-02 18:32:40|12768.1|12767.1|12764.9|12763.9|12776.4|12775.4|12764.9|12763.9|381
1651516370000|2022-05-02 18:32:50|12764.5|12763.5|12763.9|12762.9|12767.6|12766.6|12763.1|12762.1|176
1651516380000|2022-05-02 18:33:00|12763.6|12762.6|12765.5|12764.5|12767.5|12766.5|12760.2|12759.2|193
1651516390000|2022-05-02 18:33:10|12765.7|12764.7|12767.5|12766.5|12768.5|12767.5|12763.4|12762.4|204
1651516400000|2022-05-02 18:33:20|12767.9|12766.9|12772.2|12771.2|12773.2|12772.2|12766.5|12765.5|123
1651516410000|2022-05-02 18:33:30|12771.2|12770.2|12777|12776|12778.9|12777.9|12766.4|12765.4|503
1651516420000|2022-05-02 18:33:40|12776.9|12775.9|12781.7|12780.7|12784.6|12783.6|12773.6|12772.6|403
1651516430000|2022-05-02 18:33:50|12782.2|12781.2|12771.9|12770.9|12782.2|12781.2|12770.9|12769.9|227
1651516440000|2022-05-02 18:34:00|12770.2|12769.2|12773.7|12772.7|12775.2|12774.2|12767.2|12766.2|150
1651516450000|2022-05-02 18:34:10|12773.6|12772.6|12771.4|12770.4|12773.6|12772.6|12767.4|12766.4|129
1651516460000|2022-05-02 18:34:20|12771.6|12770.6|12773.1|12772.1|12775.4|12774.4|12771.4|12770.4|145
1651516470000|2022-05-02 18:34:30|12773.2|12772.2|12775.5|12774.5|12776.4|12775.4|12773|12772|136
1651516480000|2022-05-02 18:34:40|12775.2|12774.2|12771.5|12770.5|12777.6|12776.6|12771.5|12770.5|94
1651516490000|2022-05-02 18:34:50|12770.9|12769.9|12770.2|12769.2|12774.7|12773.7|12769|12768|240
1651516500000|2022-05-02 18:35:00|12770.1|12769.1|12763.2|12762.2|12770.5|12769.5|12761.6|12760.6|194
1651516510000|2022-05-02 18:35:10|12763|12762|12763.9|12762.9|12765.4|12764.4|12758.4|12757.4|147
1651516520000|2022-05-02 18:35:20|12763.4|12762.4|12754.9|12753.9|12765|12764|12753.5|12752.5|185
1651516530000|2022-05-02 18:35:30|12754.7|12753.7|12755|12754|12758.1|12757.1|12753.1|12752.1|75
1651516540000|2022-05-02 18:35:40|12754.9|12753.9|12757|12756|12758.2|12757.2|12752|12751|79
1651516550000|2022-05-02 18:35:50|12757.2|12756.2|12752.2|12751.2|12757.7|12756.7|12751.2|12750.2|108
1651516560000|2022-05-02 18:36:00|12752.4|12751.4|12750.4|12749.4|12752.4|12751.4|12744.9|12743.9|166
1651516570000|2022-05-02 18:36:10|12750.5|12749.5|12748.4|12747.4|12752.4|12751.4|12748.4|12747.4|67
1651516580000|2022-05-02 18:36:20|12748.2|12747.2|12747.7|12746.7|12748.5|12747.5|12742.5|12741.5|115
1651516590000|2022-05-02 18:36:30|12747.9|12746.9|12750.5|12749.5|12753.1|12752.1|12747.9|12746.9|145
1651516600000|2022-05-02 18:36:40|12749.7|12748.7|12746.1|12745.1|12750.6|12749.6|12744|12743|120
1651516610000|2022-05-02 18:36:50|12746.5|12745.5|12743.9|12742.9|12748.1|12747.1|12743.4|12742.4|89
1651516620000|2022-05-02 18:37:00|12744.2|12743.2|12747.7|12746.7|12747.7|12746.7|12742.4|12741.4|114
1651516630000|2022-05-02 18:37:10|12748.2|12747.2|12758.1|12757.1|12759.1|12758.1|12748.2|12747.2|332
1651516640000|2022-05-02 18:37:20|12757.5|12756.5|12746.2|12745.2|12757.7|12756.7|12746.1|12745.1|68
1651516650000|2022-05-02 18:37:30|12745.4|12744.4|12749.9|12748.9|12750.2|12749.2|12743.2|12742.2|106
1651516660000|2022-05-02 18:37:40|12749|12748|12753.5|12752.5|12754.5|12753.5|12748|12747|84
1651516670000|2022-05-02 18:37:50|12753.6|12752.6|12748.2|12747.2|12753.7|12752.7|12745.2|12744.2|74
1651516680000|2022-05-02 18:38:00|12748.5|12747.5|12751.2|12750.2|12753.7|12752.7|12743.2|12742.2|197
1651516690000|2022-05-02 18:38:10|12752.1|12751.1|12756.1|12755.1|12758.5|12757.5|12751.5|12750.5|101
1651516700000|2022-05-02 18:38:20|12756|12755|12753.2|12752.2|12757.5|12756.5|12751.7|12750.7|56
1651516710000|2022-05-02 18:38:30|12753.5|12752.5|12757.5|12756.5|12758.1|12757.1|12753.5|12752.5|50
1651516720000|2022-05-02 18:38:40|12757.7|12756.7|12764.5|12763.5|12764.9|12763.9|12757.7|12756.7|200
1651516730000|2022-05-02 18:38:50|12764.7|12763.7|12765.1|12764.1|12771.1|12770.1|12764.5|12763.5|166
1651516740000|2022-05-02 18:39:00|12765|12764|12767.2|12766.2|12770.2|12769.2|12762.6|12761.6|163
1651516750000|2022-05-02 18:39:10|12767.5|12766.5|12764|12763|12768.2|12767.2|12764|12763|66
1651516760000|2022-05-02 18:39:20|12764.1|12763.1|12757|12756|12764.4|12763.4|12756.6|12755.6|128
1651516770000|2022-05-02 18:39:30|12757.2|12756.2|12754.1|12753.1|12760|12759|12754.1|12753.1|87
1651516780000|2022-05-02 18:39:40|12753|12752|12753.6|12752.6|12755.7|12754.7|12751.6|12750.6|65
1651516790000|2022-05-02 18:39:50|12754.1|12753.1|12751.5|12750.5|12754.2|12753.2|12747|12746|284
1651516800000|2022-05-02 18:40:00|12750.5|12749.5|12751.2|12750.2|12753.5|12752.5|12749|12748|53
1651516810000|2022-05-02 18:40:10|12751.4|12750.4|12743.5|12742.5|12752|12751|12743.5|12742.5|280
1651516820000|2022-05-02 18:40:20|12743.7|12742.7|12745.5|12744.5|12748.7|12747.7|12743|12742|92
1651516830000|2022-05-02 18:40:30|12745.7|12744.7|12759.4|12758.4|12759.5|12758.5|12745.7|12744.7|136
1651516840000|2022-05-02 18:40:40|12759.5|12758.5|12758.2|12757.2|12763.2|12762.2|12756.6|12755.6|116
1651516850000|2022-05-02 18:40:50|12759.7|12758.7|12755|12754|12763.1|12762.1|12754.4|12753.4|72
1651516860000|2022-05-02 18:41:00|12754.9|12753.9|12752.4|12751.4|12755.4|12754.4|12750.5|12749.5|83
1651516870000|2022-05-02 18:41:10|12752.6|12751.6|12755.1|12754.1|12757.2|12756.2|12752.6|12751.6|38
1651516880000|2022-05-02 18:41:20|12755.2|12754.2|12753.5|12752.5|12755.6|12754.6|12750.1|12749.1|64
1651516890000|2022-05-02 18:41:30|12752.6|12751.6|12751|12750|12755|12754|12751|12750|45
1651516900000|2022-05-02 18:41:40|12750.2|12749.2|12752|12751|12753|12752|12748.2|12747.2|183
1651516910000|2022-05-02 18:41:50|12752.2|12751.2|12754.2|12753.2|12754.7|12753.7|12749.6|12748.6|89
1651516920000|2022-05-02 18:42:00|12754|12753|12754.2|12753.2|12759.7|12758.7|12751.7|12750.7|164
1651516930000|2022-05-02 18:42:10|12753.5|12752.5|12748.5|12747.5|12754.1|12753.1|12747.6|12746.6|95
1651516940000|2022-05-02 18:42:20|12749|12748|12747.2|12746.2|12751|12750|12745|12744|97
1651516950000|2022-05-02 18:42:30|12747.4|12746.4|12738.7|12737.7|12747.4|12746.4|12738.5|12737.5|261
1651516960000|2022-05-02 18:42:40|12738.5|12737.5|12732.1|12731.1|12738.5|12737.5|12730.9|12729.9|379
1651516970000|2022-05-02 18:42:50|12731.2|12730.2|12732.2|12731.2|12735|12734|12731.1|12730.1|107
1651516980000|2022-05-02 18:43:00|12732|12731|12724.7|12723.7|12732.2|12731.2|12724.7|12723.7|388
1651516990000|2022-05-02 18:43:10|12725|12724|12720.7|12719.7|12725.7|12724.7|12719.9|12718.9|393
1651517000000|2022-05-02 18:43:20|12720.5|12719.5|12716|12715|12720.5|12719.5|12713.4|12712.4|414
1651517010000|2022-05-02 18:43:30|12715.7|12714.7|12715|12714|12717.5|12716.5|12712.5|12711.5|400
1651517020000|2022-05-02 18:43:40|12715.2|12714.2|12713|12712|12715.2|12714.2|12710.5|12709.5|259
1651517030000|2022-05-02 18:43:50|12712.9|12711.9|12714.9|12713.9|12715.1|12714.1|12711.9|12710.9|164
1651517040000|2022-05-02 18:44:00|12715.2|12714.2|12716.7|12715.7|12717.6|12716.6|12711.6|12710.6|144
1651517050000|2022-05-02 18:44:10|12716.6|12715.6|12716.2|12715.2|12716.7|12715.7|12713.9|12712.9|91
1651517060000|2022-05-02 18:44:20|12716.1|12715.1|12719|12718|12724|12723|12716|12715|229
1651517070000|2022-05-02 18:44:30|12718.7|12717.7|12726.7|12725.7|12727.7|12726.7|12718.5|12717.5|194
1651517080000|2022-05-02 18:44:40|12726.5|12725.5|12726.2|12725.2|12727.9|12726.9|12723.2|12722.2|134
1651517090000|2022-05-02 18:44:50|12726.4|12725.4|12729.7|12728.7|12730.6|12729.6|12725.7|12724.7|118
1651517100000|2022-05-02 18:45:00|12729.6|12728.6|12740.6|12739.6|12744.2|12743.2|12729.6|12728.6|342
1651517110000|2022-05-02 18:45:10|12740|12739|12744.1|12743.1|12748|12747|12736|12735|302
1651517120000|2022-05-02 18:45:20|12744.4|12743.4|12746|12745|12750.4|12749.4|12742.1|12741.1|117
1651517130000|2022-05-02 18:45:30|12745.9|12744.9|12749.5|12748.5|12749.9|12748.9|12743.9|12742.9|103
1651517140000|2022-05-02 18:45:40|12749.7|12748.7|12768.5|12767.5|12770.4|12769.4|12747.5|12746.5|456
1651517150000|2022-05-02 18:45:50|12768.7|12767.7|12782.4|12781.4|12786.1|12785.1|12768.7|12767.7|676
1651517160000|2022-05-02 18:46:00|12782.9|12781.9|12783.6|12782.6|12787.6|12786.6|12780.7|12779.7|248
1651517170000|2022-05-02 18:46:10|12784.2|12783.2|12785.9|12784.9|12787.7|12786.7|12780.1|12779.1|279
1651517180000|2022-05-02 18:46:20|12785.6|12784.6|12773|12772|12785.6|12784.6|12773|12772|232
1651517190000|2022-05-02 18:46:30|12773.4|12772.4|12773.7|12772.7|12777.6|12776.6|12768.7|12767.7|225
1651517200000|2022-05-02 18:46:40|12773.1|12772.1|12769.9|12768.9|12774.7|12773.7|12769.4|12768.4|98
1651517210000|2022-05-02 18:46:50|12769.7|12768.7|12768.5|12767.5|12772.5|12771.5|12767.9|12766.9|160
1651517220000|2022-05-02 18:47:00|12768.4|12767.4|12776.6|12775.6|12776.9|12775.9|12767|12766|160
1651517230000|2022-05-02 18:47:10|12776.5|12775.5|12770.6|12769.6|12776.5|12775.5|12769.5|12768.5|80
1651517240000|2022-05-02 18:47:20|12770.7|12769.7|12769.2|12768.2|12773.6|12772.6|12767.5|12766.5|67
1651517250000|2022-05-02 18:47:30|12769.4|12768.4|12771.7|12770.7|12773.5|12772.5|12768.2|12767.2|60
1651517260000|2022-05-02 18:47:40|12772|12771|12776|12775|12778.4|12777.4|12769.4|12768.4|119
1651517270000|2022-05-02 18:47:50|12776.1|12775.1|12775.7|12774.7|12777.2|12776.2|12772|12771|83
1651517280000|2022-05-02 18:48:00|12776|12775|12774.6|12773.6|12776.9|12775.9|12771.7|12770.7|88
1651517290000|2022-05-02 18:48:10|12774.5|12773.5|12777.6|12776.6|12779|12778|12773.4|12772.4|198
1651517300000|2022-05-02 18:48:20|12777.7|12776.7|12774.2|12773.2|12777.7|12776.7|12771.5|12770.5|98
1651517310000|2022-05-02 18:48:30|12774.1|12773.1|12771.5|12770.5|12775|12774|12770.7|12769.7|79
1651517320000|2022-05-02 18:48:40|12771.4|12770.4|12775.9|12774.9|12777.6|12776.6|12769.5|12768.5|145
1651517330000|2022-05-02 18:48:50|12776|12775|12773.4|12772.4|12779|12778|12773.2|12772.2|68
1651517340000|2022-05-02 18:49:00|12773.2|12772.2|12780|12779|12780|12779|12773.1|12772.1|106
1651517350000|2022-05-02 18:49:10|12779.9|12778.9|12779.1|12778.1|12786.1|12785.1|12777.9|12776.9|189
1651517360000|2022-05-02 18:49:20|12779|12778|12781.9|12780.9|12782.6|12781.6|12776.4|12775.4|128
1651517370000|2022-05-02 18:49:30|12782|12781|12779.2|12778.2|12785.1|12784.1|12777.6|12776.6|62
1651517380000|2022-05-02 18:49:40|12779.4|12778.4|12779.2|12778.2|12781|12780|12777.1|12776.1|107
1651517390000|2022-05-02 18:49:50|12778.6|12777.6|12783.7|12782.7|12784|12783|12776.9|12775.9|83
1651517400000|2022-05-02 18:50:00|12782.7|12781.7|12782.2|12781.2|12786.5|12785.5|12779|12778|165
1651517410000|2022-05-02 18:50:10|12782.1|12781.1|12776.6|12775.6|12783.9|12782.9|12775|12774|127
1651517420000|2022-05-02 18:50:20|12776.1|12775.1|12772.7|12771.7|12777.7|12776.7|12769.2|12768.2|216
1651517430000|2022-05-02 18:50:30|12772.4|12771.4|12771.6|12770.6|12778|12777|12770|12769|166
1651517440000|2022-05-02 18:50:40|12771.9|12770.9|12774.2|12773.2|12776.6|12775.6|12769.6|12768.6|142
1651517450000|2022-05-02 18:50:50|12774.5|12773.5|12770.7|12769.7|12775.7|12774.7|12770.7|12769.7|60
1651517460000|2022-05-02 18:51:00|12771.1|12770.1|12763.9|12762.9|12771.1|12770.1|12761|12760|253
1651517470000|2022-05-02 18:51:10|12763.7|12762.7|12769.1|12768.1|12773.6|12772.6|12763.7|12762.7|186
1651517480000|2022-05-02 18:51:20|12769.7|12768.7|12767.1|12766.1|12769.7|12768.7|12763.2|12762.2|137
1651517490000|2022-05-02 18:51:30|12767.7|12766.7|12772.7|12771.7|12773.4|12772.4|12765.9|12764.9|90
1651517500000|2022-05-02 18:51:40|12772.9|12771.9|12772.9|12771.9|12775|12774|12767.9|12766.9|126
1651517510000|2022-05-02 18:51:50|12772.6|12771.6|12773.7|12772.7|12773.9|12772.9|12766.6|12765.6|119
1651517520000|2022-05-02 18:52:00|12773.9|12772.9|12767.6|12766.6|12774.2|12773.2|12765|12764|149
1651517530000|2022-05-02 18:52:10|12767.9|12766.9|12771.2|12770.2|12772.2|12771.2|12767.7|12766.7|66
1651517540000|2022-05-02 18:52:20|12771|12770|12769.2|12768.2|12771.9|12770.9|12765.4|12764.4|91
1651517550000|2022-05-02 18:52:30|12770|12769|12781.2|12780.2|12781.2|12780.2|12769.1|12768.1|162
1651517560000|2022-05-02 18:52:40|12780.4|12779.4|12789|12788|12789|12788|12778.6|12777.6|275
1651517570000|2022-05-02 18:52:50|12788|12787|12790.1|12789.1|12791.5|12790.5|12785.7|12784.7|303
1651517580000|2022-05-02 18:53:00|12790|12789|12786.7|12785.7|12792.5|12791.5|12785.7|12784.7|294
1651517590000|2022-05-02 18:53:10|12786.5|12785.5|12788.6|12787.6|12789.6|12788.6|12782.7|12781.7|122
1651517600000|2022-05-02 18:53:20|12788.5|12787.5|12790.5|12789.5|12790.6|12789.6|12786.6|12785.6|150
1651517610000|2022-05-02 18:53:30|12790.4|12789.4|12821.6|12820.6|12822.1|12821.1|12790|12789|852
1651517620000|2022-05-02 18:53:40|12822|12821|12816.7|12815.7|12822.6|12821.6|12810.9|12809.9|381
1651517630000|2022-05-02 18:53:50|12817.1|12816.1|12815.4|12814.4|12819.1|12818.1|12812.7|12811.7|168
1651517640000|2022-05-02 18:54:00|12815.2|12814.2|12808.4|12807.4|12816.1|12815.1|12804.5|12803.5|297
1651517650000|2022-05-02 18:54:10|12808.6|12807.6|12803.1|12802.1|12810.1|12809.1|12803.1|12802.1|284
1651517660000|2022-05-02 18:54:20|12803.2|12802.2|12806.1|12805.1|12809.9|12808.9|12802.5|12801.5|177
1651517670000|2022-05-02 18:54:30|12806|12805|12806.1|12805.1|12807|12806|12802.2|12801.2|220
1651517680000|2022-05-02 18:54:40|12806|12805|12803.5|12802.5|12808|12807|12803.5|12802.5|126
1651517690000|2022-05-02 18:54:50|12803|12802|12804.5|12803.5|12807.5|12806.5|12801.7|12800.7|143
1651517700000|2022-05-02 18:55:00|12804|12803|12809|12808|12812.7|12811.7|12801.2|12800.2|178
1651517710000|2022-05-02 18:55:10|12809.2|12808.2|12801.9|12800.9|12809.2|12808.2|12799.2|12798.2|249
1651517720000|2022-05-02 18:55:20|12801.7|12800.7|12798.9|12797.9|12802|12801|12797.5|12796.5|103
1651517730000|2022-05-02 18:55:30|12798.7|12797.7|12806|12805|12806.5|12805.5|12798|12797|111
1651517740000|2022-05-02 18:55:40|12806.1|12805.1|12800|12799|12806.1|12805.1|12799.6|12798.6|92
1651517750000|2022-05-02 18:55:50|12799.9|12798.9|12797.7|12796.7|12800.2|12799.2|12796.5|12795.5|100
1651517760000|2022-05-02 18:56:00|12797.9|12796.9|12795.7|12794.7|12798.2|12797.2|12791.5|12790.5|376
1651517770000|2022-05-02 18:56:10|12795.5|12794.5|12789.2|12788.2|12795.5|12794.5|12783.5|12782.5|231
1651517780000|2022-05-02 18:56:20|12789.1|12788.1|12785.6|12784.6|12790.5|12789.5|12784.9|12783.9|113
1651517790000|2022-05-02 18:56:30|12785.4|12784.4|12778|12777|12785.7|12784.7|12777.7|12776.7|279
1651517800000|2022-05-02 18:56:40|12777.9|12776.9|12777|12776|12780.7|12779.7|12773.5|12772.5|122
1651517810000|2022-05-02 18:56:50|12776.9|12775.9|12779.7|12778.7|12782|12781|12774.4|12773.4|133
1651517820000|2022-05-02 18:57:00|12779.9|12778.9|12774.7|12773.7|12780.6|12779.6|12773.2|12772.2|199
1651517830000|2022-05-02 18:57:10|12774.2|12773.2|12778|12777|12778.7|12777.7|12769.5|12768.5|174
1651517840000|2022-05-02 18:57:20|12778.1|12777.1|12777.5|12776.5|12781.6|12780.6|12775.7|12774.7|115
1651517850000|2022-05-02 18:57:30|12777.7|12776.7|12773.4|12772.4|12777.7|12776.7|12772|12771|90
1651517860000|2022-05-02 18:57:40|12773.5|12772.5|12770.6|12769.6|12774.6|12773.6|12769.7|12768.7|105
1651517870000|2022-05-02 18:57:50|12770|12769|12767|12766|12773.1|12772.1|12765.2|12764.2|199
1651517880000|2022-05-02 18:58:00|12767.1|12766.1|12769.1|12768.1|12769.5|12768.5|12760.2|12759.2|294
1651517890000|2022-05-02 18:58:10|12769.2|12768.2|12769.2|12768.2|12772.9|12771.9|12764.5|12763.5|138
1651517900000|2022-05-02 18:58:20|12769.4|12768.4|12767|12766|12770.5|12769.5|12762.7|12761.7|120
1651517910000|2022-05-02 18:58:30|12764.4|12763.4|12770.1|12769.1|12771.6|12770.6|12762.5|12761.5|144
1651517920000|2022-05-02 18:58:40|12770.2|12769.2|12767.9|12766.9|12773|12772|12766.6|12765.6|102
1651517930000|2022-05-02 18:58:50|12767.7|12766.7|12763.7|12762.7|12767.7|12766.7|12760.1|12759.1|125
1651517940000|2022-05-02 18:59:00|12763.4|12762.4|12765.5|12764.5|12768.6|12767.6|12758.7|12757.7|143
1651517950000|2022-05-02 18:59:10|12765.9|12764.9|12761.9|12760.9|12766.4|12765.4|12761.4|12760.4|44
1651517960000|2022-05-02 18:59:20|12762|12761|12758.1|12757.1|12763|12762|12756|12755|199
1651517970000|2022-05-02 18:59:30|12757.7|12756.7|12763|12762|12763|12762|12756.1|12755.1|102
1651517980000|2022-05-02 18:59:40|12763.1|12762.1|12764|12763|12765.7|12764.7|12759.6|12758.6|126
1651517990000|2022-05-02 18:59:50|12763.4|12762.4|12771.2|12770.2|12771.2|12770.2|12762|12761|155
1651518000000|2022-05-02 19:00:00|12770.9|12769.9|12784.6|12783.6|12790.6|12789.6|12766.5|12765.5|472
1651518010000|2022-05-02 19:00:10|12784.1|12783.1|12776.7|12775.7|12785.1|12784.1|12775.5|12774.5|130
1651518020000|2022-05-02 19:00:20|12776.9|12775.9|12772.1|12771.1|12779.5|12778.5|12771.9|12770.9|92
1651518030000|2022-05-02 19:00:30|12773.4|12772.4|12777.5|12776.5|12778.2|12777.2|12771.6|12770.6|92
1651518040000|2022-05-02 19:00:40|12777.9|12776.9|12786.5|12785.5|12791.1|12790.1|12777.2|12776.2|277
1651518050000|2022-05-02 19:00:50|12786.7|12785.7|12787.9|12786.9|12791.2|12790.2|12784|12783|145
1651518060000|2022-05-02 19:01:00|12787.6|12786.6|12792.6|12791.6|12798.9|12797.9|12783.9|12782.9|311
1651518070000|2022-05-02 19:01:10|12792.7|12791.7|12786.4|12785.4|12796.6|12795.6|12786.4|12785.4|199
1651518080000|2022-05-02 19:01:20|12785|12784|12785.1|12784.1|12788.2|12787.2|12782.5|12781.5|147
1651518090000|2022-05-02 19:01:30|12785.2|12784.2|12785.6|12784.6|12787|12786|12780|12779|99
1651518100000|2022-05-02 19:01:40|12785.9|12784.9|12790|12789|12792.2|12791.2|12785.2|12784.2|215
1651518110000|2022-05-02 19:01:50|12789.7|12788.7|12789.1|12788.1|12794.6|12793.6|12788|12787|175
1651518120000|2022-05-02 19:02:00|12789.2|12788.2|12782.4|12781.4|12789.2|12788.2|12780.1|12779.1|128
1651518130000|2022-05-02 19:02:10|12782.2|12781.2|12777.6|12776.6|12784.5|12783.5|12774.6|12773.6|131
1651518140000|2022-05-02 19:02:20|12777.4|12776.4|12772.2|12771.2|12782.5|12781.5|12772.2|12771.2|182
1651518150000|2022-05-02 19:02:30|12773.1|12772.1|12767.7|12766.7|12776.6|12775.6|12767.7|12766.7|146
1651518160000|2022-05-02 19:02:40|12768.1|12767.1|12776.7|12775.7|12777.1|12776.1|12767.1|12766.1|130
1651518170000|2022-05-02 19:02:50|12776.6|12775.6|12774.6|12773.6|12782|12781|12771.1|12770.1|121
1651518180000|2022-05-02 19:03:00|12774.5|12773.5|12777.4|12776.4|12781.7|12780.7|12773.5|12772.5|116
1651518190000|2022-05-02 19:03:10|12777.5|12776.5|12792.2|12791.2|12794.2|12793.2|12777.5|12776.5|222
1651518200000|2022-05-02 19:03:20|12792.9|12791.9|12798.5|12797.5|12800.9|12799.9|12786.6|12785.6|299
1651518210000|2022-05-02 19:03:30|12798.7|12797.7|12799|12798|12811.2|12810.2|12798|12797|379
1651518220000|2022-05-02 19:03:40|12799.1|12798.1|12800|12799|12800.4|12799.4|12792.6|12791.6|145
1651518230000|2022-05-02 19:03:50|12799.9|12798.9|12793.6|12792.6|12799.9|12798.9|12792.5|12791.5|183
1651518240000|2022-05-02 19:04:00|12793.7|12792.7|12803.6|12802.6|12804.4|12803.4|12790.7|12789.7|232
1651518250000|2022-05-02 19:04:10|12804.7|12803.7|12809.2|12808.2|12811.5|12810.5|12804.7|12803.7|206
1651518260000|2022-05-02 19:04:20|12809.4|12808.4|12821.9|12820.9|12825|12824|12808.9|12807.9|576
1651518270000|2022-05-02 19:04:30|12821.6|12820.6|12814.4|12813.4|12825.6|12824.6|12814.1|12813.1|283
1651518280000|2022-05-02 19:04:40|12814.5|12813.5|12807.5|12806.5|12815.5|12814.5|12804.7|12803.7|185
1651518290000|2022-05-02 19:04:50|12807.6|12806.6|12812.4|12811.4|12813.2|12812.2|12804.5|12803.5|140
1651518300000|2022-05-02 19:05:00|12812.5|12811.5|12821.9|12820.9|12823.1|12822.1|12810.9|12809.9|202
1651518310000|2022-05-02 19:05:10|12821.6|12820.6|12830.4|12829.4|12832.9|12831.9|12820.6|12819.6|340
1651518320000|2022-05-02 19:05:20|12830.5|12829.5|12824.5|12823.5|12831.2|12830.2|12821.5|12820.5|317
1651518330000|2022-05-02 19:05:30|12824.2|12823.2|12825.6|12824.6|12827.2|12826.2|12820|12819|228
1651518340000|2022-05-02 19:05:40|12824.7|12823.7|12825.6|12824.6|12829.7|12828.7|12821.9|12820.9|229
1651518350000|2022-05-02 19:05:50|12825.7|12824.7|12824.6|12823.6|12827.1|12826.1|12822.6|12821.6|132
1651518360000|2022-05-02 19:06:00|12823.7|12822.7|12821|12820|12826.6|12825.6|12818.2|12817.2|165
1651518370000|2022-05-02 19:06:10|12820.9|12819.9|12819.9|12818.9|12823.2|12822.2|12816.4|12815.4|110
1651518380000|2022-05-02 19:06:20|12820|12819|12823|12822|12824.6|12823.6|12817.9|12816.9|95
1651518390000|2022-05-02 19:06:30|12821.6|12820.6|12821.7|12820.7|12824.5|12823.5|12818.2|12817.2|272
1651518400000|2022-05-02 19:06:40|12822|12821|12815.5|12814.5|12822|12821|12815.5|12814.5|141
1651518410000|2022-05-02 19:06:50|12816|12815|12819.5|12818.5|12821.4|12820.4|12815.5|12814.5|91
1651518420000|2022-05-02 19:07:00|12819.7|12818.7|12821.2|12820.2|12825.7|12824.7|12819|12818|132
1651518430000|2022-05-02 19:07:10|12821.4|12820.4|12825.5|12824.5|12826.6|12825.6|12819.1|12818.1|150
1651518440000|2022-05-02 19:07:20|12825.6|12824.6|12832.2|12831.2|12833.4|12832.4|12825.6|12824.6|445
1651518450000|2022-05-02 19:07:30|12832.4|12831.4|12832.5|12831.5|12835.4|12834.4|12830.9|12829.9|187
1651518460000|2022-05-02 19:07:40|12832.4|12831.4|12829.6|12828.6|12834.5|12833.5|12829.5|12828.5|109
1651518470000|2022-05-02 19:07:50|12829.2|12828.2|12819.4|12818.4|12829.4|12828.4|12817.9|12816.9|206
1651518480000|2022-05-02 19:08:00|12819.6|12818.6|12807.1|12806.1|12819.7|12818.7|12807|12806|291
1651518490000|2022-05-02 19:08:10|12807.2|12806.2|12803|12802|12811.6|12810.6|12802.2|12801.2|267
1651518500000|2022-05-02 19:08:20|12803.2|12802.2|12808.1|12807.1|12808.9|12807.9|12800|12799|211
1651518510000|2022-05-02 19:08:30|12807.9|12806.9|12814.4|12813.4|12816.1|12815.1|12807.9|12806.9|137
1651518520000|2022-05-02 19:08:40|12816|12815|12816.1|12815.1|12818.7|12817.7|12813.5|12812.5|131
1651518530000|2022-05-02 19:08:50|12816.6|12815.6|12818.9|12817.9|12820.1|12819.1|12814.6|12813.6|118
1651518540000|2022-05-02 19:09:00|12818.5|12817.5|12823.6|12822.6|12827.1|12826.1|12817|12816|209
1651518550000|2022-05-02 19:09:10|12823.4|12822.4|12828.9|12827.9|12831.5|12830.5|12823.2|12822.2|219
1651518560000|2022-05-02 19:09:20|12828.7|12827.7|12834.4|12833.4|12838.4|12837.4|12827.2|12826.2|270
1651518570000|2022-05-02 19:09:30|12834.7|12833.7|12863.9|12862.9|12877.1|12876.1|12832.6|12831.6|1991
1651518580000|2022-05-02 19:09:40|12862.7|12861.7|12859|12858|12867.7|12866.7|12858.4|12857.4|584
1651518590000|2022-05-02 19:09:50|12859.4|12858.4|12854|12853|12860|12859|12851.1|12850.1|293
1651518600000|2022-05-02 19:10:00|12854.5|12853.5|12867.1|12866.1|12871.1|12870.1|12852.9|12851.9|317
1651518610000|2022-05-02 19:10:10|12867.4|12866.4|12878|12877|12881|12880|12867.1|12866.1|554
1651518620000|2022-05-02 19:10:20|12878.1|12877.1|12882.5|12881.5|12883.4|12882.4|12876|12875|498
1651518630000|2022-05-02 19:10:30|12881.4|12880.4|12877.9|12876.9|12883.6|12882.6|12874.1|12873.1|304
1651518640000|2022-05-02 19:10:40|12878|12877|12877|12876|12881.2|12880.2|12873.5|12872.5|251
1651518650000|2022-05-02 19:10:50|12876.7|12875.7|12876.2|12875.2|12878.9|12877.9|12871.7|12870.7|401
1651518660000|2022-05-02 19:11:00|12876.6|12875.6|12883.4|12882.4|12884.6|12883.6|12873|12872|393
1651518670000|2022-05-02 19:11:10|12883.6|12882.6|12890.5|12889.5|12899|12898|12883.6|12882.6|510
1651518680000|2022-05-02 19:11:20|12890.6|12889.6|12894.6|12893.6|12897.5|12896.5|12887.7|12886.7|419
1651518690000|2022-05-02 19:11:30|12893|12892|12888|12887|12893.6|12892.6|12888|12887|221
1651518700000|2022-05-02 19:11:40|12887.9|12886.9|12884.9|12883.9|12890.5|12889.5|12883.5|12882.5|206
1651518710000|2022-05-02 19:11:50|12884.5|12883.5|12891|12890|12892|12891|12881|12880|163
1651518720000|2022-05-02 19:12:00|12891.9|12890.9|12887.4|12886.4|12896.7|12895.7|12886.5|12885.5|271
1651518730000|2022-05-02 19:12:10|12887.9|12886.9|12895.5|12894.5|12896.4|12895.4|12884.5|12883.5|301
1651518740000|2022-05-02 19:12:20|12895.6|12894.6|12902.9|12901.9|12903|12902|12895.2|12894.2|366
1651518750000|2022-05-02 19:12:30|12903|12902|12896.6|12895.6|12903.2|12902.2|12895.6|12894.6|243
1651518760000|2022-05-02 19:12:40|12896.7|12895.7|12893.2|12892.2|12899.1|12898.1|12893.2|12892.2|180
1651518770000|2022-05-02 19:12:50|12893.6|12892.6|12900.7|12899.7|12901.2|12900.2|12893.6|12892.6|134
1651518780000|2022-05-02 19:13:00|12900.6|12899.6|12900.1|12899.1|12903.5|12902.5|12898.5|12897.5|143
1651518790000|2022-05-02 19:13:10|12900|12899|12909.5|12908.5|12910.2|12909.2|12897.9|12896.9|377
1651518800000|2022-05-02 19:13:20|12911.2|12910.2|12916.6|12915.6|12918.2|12917.2|12906.7|12905.7|294
1651518810000|2022-05-02 19:13:30|12916.5|12915.5|12916.5|12915.5|12918.4|12917.4|12909.9|12908.9|387
1651518820000|2022-05-02 19:13:40|12916.9|12915.9|12917.2|12916.2|12918.6|12917.6|12914|12913|185
1651518830000|2022-05-02 19:13:50|12917.4|12916.4|12914.9|12913.9|12919.7|12918.7|12913.6|12912.6|256
1651518840000|2022-05-02 19:14:00|12914.4|12913.4|12910.5|12909.5|12920|12919|12908.7|12907.7|332
1651518850000|2022-05-02 19:14:10|12911.6|12910.6|12907|12906|12915|12914|12901.9|12900.9|532
1651518860000|2022-05-02 19:14:20|12907.7|12906.7|12914.7|12913.7|12915.2|12914.2|12905.7|12904.7|222
1651518870000|2022-05-02 19:14:30|12914.6|12913.6|12910.1|12909.1|12916.1|12915.1|12908.2|12907.2|279
1651518880000|2022-05-02 19:14:40|12910|12909|12911.2|12910.2|12914.6|12913.6|12909.4|12908.4|128
1651518890000|2022-05-02 19:14:50|12911.7|12910.7|12915.2|12914.2|12915.2|12914.2|12911.6|12910.6|136
1651518900000|2022-05-02 19:15:00|12914.5|12913.5|12914.9|12913.9|12918.9|12917.9|12911|12910|353
1651518910000|2022-05-02 19:15:10|12915|12914|12907.5|12906.5|12917.4|12916.4|12906|12905|319
1651518920000|2022-05-02 19:15:20|12907.6|12906.6|12914|12913|12914.1|12913.1|12906.5|12905.5|177
1651518930000|2022-05-02 19:15:30|12913.5|12912.5|12915.1|12914.1|12916.9|12915.9|12913|12912|155
1651518940000|2022-05-02 19:15:40|12915|12914|12913.5|12912.5|12917|12916|12912.7|12911.7|115
1651518950000|2022-05-02 19:15:50|12913.6|12912.6|12917.6|12916.6|12918.1|12917.1|12913.6|12912.6|99
1651518960000|2022-05-02 19:16:00|12917.4|12916.4|12920.2|12919.2|12920.5|12919.5|12913.2|12912.2|263
1651518970000|2022-05-02 19:16:10|12920.4|12919.4|12930.4|12929.4|12931.6|12930.6|12918.5|12917.5|551
1651518980000|2022-05-02 19:16:20|12929.9|12928.9|12916.5|12915.5|12930.9|12929.9|12915.4|12914.4|256
1651518990000|2022-05-02 19:16:30|12915.2|12914.2|12909.7|12908.7|12917|12916|12907.5|12906.5|385
1651519000000|2022-05-02 19:16:40|12909.5|12908.5|12920|12919|12922.2|12921.2|12908|12907|361
1651519010000|2022-05-02 19:16:50|12919.5|12918.5|12899.7|12898.7|12920.2|12919.2|12899.7|12898.7|346
1651519020000|2022-05-02 19:17:00|12899|12898|12899.7|12898.7|12905.1|12904.1|12898.9|12897.9|311
1651519030000|2022-05-02 19:17:10|12899.5|12898.5|12897.1|12896.1|12902.1|12901.1|12896|12895|267
1651519040000|2022-05-02 19:17:20|12896.9|12895.9|12893.2|12892.2|12901.2|12900.2|12892|12891|300
1651519050000|2022-05-02 19:17:30|12893.5|12892.5|12898|12897|12901.2|12900.2|12891.2|12890.2|350
1651519060000|2022-05-02 19:17:40|12897.7|12896.7|12895.5|12894.5|12900|12899|12893.5|12892.5|189
1651519070000|2022-05-02 19:17:50|12895.6|12894.6|12897.5|12896.5|12899|12898|12893.4|12892.4|190
1651519080000|2022-05-02 19:18:00|12897.6|12896.6|12894.7|12893.7|12897.6|12896.6|12892.5|12891.5|153
1651519090000|2022-05-02 19:18:10|12895.6|12894.6|12896.1|12895.1|12899.9|12898.9|12892.5|12891.5|224
1651519100000|2022-05-02 19:18:20|12896.4|12895.4|12900.2|12899.2|12903.1|12902.1|12893.2|12892.2|272
1651519110000|2022-05-02 19:18:30|12900.1|12899.1|12916.1|12915.1|12916.1|12915.1|12899.5|12898.5|277
1651519120000|2022-05-02 19:18:40|12915.4|12914.4|12914.4|12913.4|12920|12919|12911.2|12910.2|364
1651519130000|2022-05-02 19:18:50|12914.1|12913.1|12919.1|12918.1|12920|12919|12913.2|12912.2|200
1651519140000|2022-05-02 19:19:00|12919.4|12918.4|12923.1|12922.1|12925.4|12924.4|12919|12918|306
1651519150000|2022-05-02 19:19:10|12923|12922|12929|12928|12929|12928|12922.7|12921.7|276
1651519160000|2022-05-02 19:19:20|12928.7|12927.7|12929.5|12928.5|12932.5|12931.5|12925.4|12924.4|259
1651519170000|2022-05-02 19:19:30|12929.6|12928.6|12918.4|12917.4|12930|12929|12918.2|12917.2|248
1651519180000|2022-05-02 19:19:40|12918.5|12917.5|12913.2|12912.2|12918.9|12917.9|12907.9|12906.9|261
1651519190000|2022-05-02 19:19:50|12914.1|12913.1|12919.5|12918.5|12919.5|12918.5|12912.4|12911.4|174
1651519200000|2022-05-02 19:20:00|12918.9|12917.9|12923.4|12922.4|12926.8|12925.8|12918.4|12917.4|200
1651519210000|2022-05-02 19:20:10|12923.8|12922.8|12927.9|12926.9|12930.5|12929.5|12921|12920|264
1651519220000|2022-05-02 19:20:20|12928.8|12927.8|12937.7|12936.7|12937.9|12936.9|12928.3|12927.3|352
1651519230000|2022-05-02 19:20:30|12936.9|12935.9|12933.4|12932.4|12937.4|12936.4|12929.4|12928.4|204
1651519240000|2022-05-02 19:20:40|12933.5|12932.5|12934.9|12933.9|12936.2|12935.2|12930|12929|190
1651519250000|2022-05-02 19:20:50|12935|12934|12936.2|12935.2|12939.4|12938.4|12935|12934|201
1651519260000|2022-05-02 19:21:00|12935.7|12934.7|12941.9|12940.9|12944.9|12943.9|12934.5|12933.5|721
1651519270000|2022-05-02 19:21:10|12941.4|12940.4|12942.2|12941.2|12943.8|12942.8|12940.5|12939.5|328
1651519280000|2022-05-02 19:21:20|12942.9|12941.9|12947.9|12946.9|12947.9|12946.9|12940.9|12939.9|372
1651519290000|2022-05-02 19:21:30|12947.7|12946.7|12946.2|12945.2|12947.7|12946.7|12942.2|12941.2|172
1651519300000|2022-05-02 19:21:40|12945.8|12944.8|12944.7|12943.7|12947.3|12946.3|12942.9|12941.9|115
1651519310000|2022-05-02 19:21:50|12944.5|12943.5|12943.9|12942.9|12949.4|12948.4|12942.9|12941.9|237
1651519320000|2022-05-02 19:22:00|12944|12943|12947.7|12946.7|12948.7|12947.7|12942|12941|232
1651519330000|2022-05-02 19:22:10|12947.9|12946.9|12952.5|12951.5|12953.4|12952.4|12947.7|12946.7|617
1651519340000|2022-05-02 19:22:20|12952.3|12951.3|12949|12948|12953.2|12952.2|12946.8|12945.8|232
1651519350000|2022-05-02 19:22:30|12949.4|12948.4|12955.7|12954.7|12955.7|12954.7|12948.4|12947.4|210
1651519360000|2022-05-02 19:22:40|12955.3|12954.3|12951.9|12950.9|12958.4|12957.4|12951.5|12950.5|246
1651519370000|2022-05-02 19:22:50|12951.7|12950.7|12944.8|12943.8|12951.7|12950.7|12940.7|12939.7|314
1651519380000|2022-05-02 19:23:00|12944.7|12943.7|12950.2|12949.2|12953.9|12952.9|12942.4|12941.4|236
1651519390000|2022-05-02 19:23:10|12950.3|12949.3|12954|12953|12954.9|12953.9|12950.3|12949.3|166
1651519400000|2022-05-02 19:23:20|12953.9|12952.9|12952.9|12951.9|12956.3|12955.3|12950|12949|177
1651519410000|2022-05-02 19:23:30|12953.2|12952.2|12955|12954|12956.4|12955.4|12951.9|12950.9|115
1651519420000|2022-05-02 19:23:40|12954.9|12953.9|12955|12954|12957.3|12956.3|12953.7|12952.7|171
1651519430000|2022-05-02 19:23:50|12954.9|12953.9|12955.9|12954.9|12956.4|12955.4|12950.9|12949.9|364
1651519440000|2022-05-02 19:24:00|12956|12955|12955.7|12954.7|12958.9|12957.9|12955.4|12954.4|200
1651519450000|2022-05-02 19:24:10|12955.8|12954.8|12952.5|12951.5|12956.2|12955.2|12948|12947|501
1651519460000|2022-05-02 19:24:20|12953.8|12952.8|12965.9|12964.9|12966|12965|12953.7|12952.7|382
1651519470000|2022-05-02 19:24:30|12965.8|12964.8|12967.7|12966.7|12970.3|12969.3|12965.8|12964.8|278
1651519480000|2022-05-02 19:24:40|12967.9|12966.9|12975.7|12974.7|12975.7|12974.7|12967.3|12966.3|436
1651519490000|2022-05-02 19:24:50|12975.9|12974.9|12978.5|12977.5|12982.8|12981.8|12974.4|12973.4|707
1651519500000|2022-05-02 19:25:00|12978.8|12977.8|12970.9|12969.9|12978.9|12977.9|12970.9|12969.9|346
1651519510000|2022-05-02 19:25:10|12971|12970|12963.9|12962.9|12972.3|12971.3|12962.7|12961.7|371
1651519520000|2022-05-02 19:25:20|12964|12963|12976.7|12975.7|12977.2|12976.2|12963.7|12962.7|213
1651519530000|2022-05-02 19:25:30|12976.4|12975.4|12979|12978|12980.4|12979.4|12974.3|12973.3|281
1651519540000|2022-05-02 19:25:40|12979.2|12978.2|12973.8|12972.8|12980.4|12979.4|12971.9|12970.9|198
1651519550000|2022-05-02 19:25:50|12974.2|12973.2|12982.9|12981.9|12983.7|12982.7|12971.8|12970.8|362
1651519560000|2022-05-02 19:26:00|12983.3|12982.3|12988.3|12987.3|12990.5|12989.5|12982.3|12981.3|461
1651519570000|2022-05-02 19:26:10|12988.4|12987.4|12985.8|12984.8|12992.5|12991.5|12983.9|12982.9|472
1651519580000|2022-05-02 19:26:20|12985.7|12984.7|12971|12970|12987.9|12986.9|12971|12970|338
1651519590000|2022-05-02 19:26:30|12971.9|12970.9|12974.7|12973.7|12976.9|12975.9|12969.7|12968.7|269
1651519600000|2022-05-02 19:26:40|12974.5|12973.5|12968.2|12967.2|12975.9|12974.9|12968|12967|181
1651519610000|2022-05-02 19:26:50|12968.7|12967.7|12973.7|12972.7|12976.9|12975.9|12967|12966|273
1651519620000|2022-05-02 19:27:00|12975.2|12974.2|12979.4|12978.4|12985|12984|12972|12971|374
1651519630000|2022-05-02 19:27:10|12979.3|12978.3|12982.9|12981.9|12983|12982|12977|12976|173
1651519640000|2022-05-02 19:27:20|12983|12982|12982.7|12981.7|12985.7|12984.7|12978.5|12977.5|179
1651519650000|2022-05-02 19:27:30|12983.2|12982.2|12987.2|12986.2|12990.5|12989.5|12982.8|12981.8|238
1651519660000|2022-05-02 19:27:40|12986.8|12985.8|12986.2|12985.2|12987.4|12986.4|12982|12981|136
1651519670000|2022-05-02 19:27:50|12986.9|12985.9|12988.5|12987.5|12990.9|12989.9|12982.5|12981.5|213
1651519680000|2022-05-02 19:28:00|12989|12988|12995.2|12994.2|12996.3|12995.3|12988.5|12987.5|346
1651519690000|2022-05-02 19:28:10|12995.3|12994.3|12989|12988|12998.2|12997.2|12985.5|12984.5|339
1651519700000|2022-05-02 19:28:20|12988.9|12987.9|12988.7|12987.7|12994.9|12993.9|12988.2|12987.2|217
1651519710000|2022-05-02 19:28:30|12988.8|12987.8|12994.9|12993.9|12995.2|12994.2|12987.5|12986.5|165
1651519720000|2022-05-02 19:28:40|12994.8|12993.8|12988.4|12987.4|12995.7|12994.7|12988.2|12987.2|161
1651519730000|2022-05-02 19:28:50|12988.3|12987.3|12975.9|12974.9|12988.3|12987.3|12975.7|12974.7|345
1651519740000|2022-05-02 19:29:00|12974.9|12973.9|12965.9|12964.9|12974.9|12973.9|12964.4|12963.4|478
1651519750000|2022-05-02 19:29:10|12966.3|12965.3|12956.5|12955.5|12966.3|12965.3|12951.9|12950.9|650
1651519760000|2022-05-02 19:29:20|12956.3|12955.3|12963.7|12962.7|12966.3|12965.3|12956|12955|185
1651519770000|2022-05-02 19:29:30|12964|12963|12961.5|12960.5|12965.9|12964.9|12954.7|12953.7|314
1651519780000|2022-05-02 19:29:40|12959.8|12958.8|12964|12963|12964|12963|12957.4|12956.4|283
1651519790000|2022-05-02 19:29:50|12964.4|12963.4|12969.2|12968.2|12971.2|12970.2|12964|12963|239
1651519800000|2022-05-02 19:30:00|12969|12968|12988.2|12987.2|12988.2|12987.2|12965.9|12964.9|568
1651519810000|2022-05-02 19:30:10|12988.5|12987.5|13001.7|13000.7|13001.9|13000.9|12986.8|12985.8|618
1651519820000|2022-05-02 19:30:20|13001.9|13000.9|13009.9|13008.9|13010.7|13009.7|13001.8|13000.8|879
1651519830000|2022-05-02 19:30:30|13009.8|13008.8|13010.2|13009.2|13018.7|13017.7|13008.2|13007.2|829
1651519840000|2022-05-02 19:30:40|13009.4|13008.4|13008|13007|13015.5|13014.5|13007.9|13006.9|429
1651519850000|2022-05-02 19:30:50|13007.9|13006.9|13014.4|13013.4|13015.4|13014.4|13005.5|13004.5|303
1651519860000|2022-05-02 19:31:00|13014.7|13013.7|13023.8|13022.8|13023.8|13022.8|13014.3|13013.3|459
1651519870000|2022-05-02 19:31:10|13024.7|13023.7|13018|13017|13026.2|13025.2|13018|13017|382
1651519880000|2022-05-02 19:31:20|13018.4|13017.4|13021.9|13020.9|13025.4|13024.4|13011|13010|456
1651519890000|2022-05-02 19:31:30|13022|13021|13019.9|13018.9|13023.3|13022.3|13019.2|13018.2|146
1651519900000|2022-05-02 19:31:40|13020.4|13019.4|13020.9|13019.9|13020.9|13019.9|13014.4|13013.4|150
1651519910000|2022-05-02 19:31:50|13020.8|13019.8|13018.7|13017.7|13021.3|13020.3|13017.2|13016.2|149
1651519920000|2022-05-02 19:32:00|13018.8|13017.8|13008.4|13007.4|13022.3|13021.3|13007|13006|276
1651519930000|2022-05-02 19:32:10|13008.3|13007.3|12999.7|12998.7|13008.8|13007.8|12998.7|12997.7|385
1651519940000|2022-05-02 19:32:20|12999.3|12998.3|13008.2|13007.2|13009.5|13008.5|12998.5|12997.5|304
1651519950000|2022-05-02 19:32:30|13007.4|13006.4|13014.4|13013.4|13016.4|13015.4|13006.7|13005.7|223
1651519960000|2022-05-02 19:32:40|13014.7|13013.7|13015.7|13014.7|13020|13019|13013.7|13012.7|228
1651519970000|2022-05-02 19:32:50|13015.8|13014.8|13017.9|13016.9|13018.8|13017.8|13013.4|13012.4|180
1651519980000|2022-05-02 19:33:00|13018.5|13017.5|13008|13007|13023.3|13022.3|13008|13007|364
1651519990000|2022-05-02 19:33:10|13008.3|13007.3|13017.5|13016.5|13018.7|13017.7|13003.5|13002.5|265
1651520000000|2022-05-02 19:33:20|13017.9|13016.9|13023.9|13022.9|13023.9|13022.9|13017.8|13016.8|153
1651520010000|2022-05-02 19:33:30|13023.7|13022.7|13024.4|13023.4|13027.4|13026.4|13021.5|13020.5|293
1651520020000|2022-05-02 19:33:40|13024.3|13023.3|13021.9|13020.9|13024.3|13023.3|13015.7|13014.7|205
1651520030000|2022-05-02 19:33:50|13022.5|13021.5|13021.4|13020.4|13025.5|13024.5|13015.8|13014.8|149
1651520040000|2022-05-02 19:34:00|13021.3|13020.3|13023.2|13022.2|13024.4|13023.4|13016.3|13015.3|221
1651520050000|2022-05-02 19:34:10|13023.4|13022.4|13021.4|13020.4|13027.2|13026.2|13018.7|13017.7|192
1651520060000|2022-05-02 19:34:20|13020.5|13019.5|13024.2|13023.2|13024.4|13023.4|13020.5|13019.5|100
1651520070000|2022-05-02 19:34:30|13024|13023|13023.7|13022.7|13024.8|13023.8|13021|13020|125
1651520080000|2022-05-02 19:34:40|13023.2|13022.2|13024.8|13023.8|13029.9|13028.9|13022.9|13021.9|257
1651520090000|2022-05-02 19:34:50|13024.9|13023.9|13027.3|13026.3|13028.2|13027.2|13020.8|13019.8|150
1651520100000|2022-05-02 19:35:00|13027.4|13026.4|13030.2|13029.2|13031.7|13030.7|13023.9|13022.9|306
1651520110000|2022-05-02 19:35:10|13030.4|13029.4|13036.5|13035.5|13037.2|13036.2|13029.8|13028.8|511
1651520120000|2022-05-02 19:35:20|13036.7|13035.7|13033.7|13032.7|13039.4|13038.4|13032.4|13031.4|433
1651520130000|2022-05-02 19:35:30|13033.9|13032.9|13029.2|13028.2|13039.8|13038.8|13025.8|13024.8|385
1651520140000|2022-05-02 19:35:40|13029.7|13028.7|13024.7|13023.7|13029.8|13028.8|13018.9|13017.9|464
1651520150000|2022-05-02 19:35:50|13024.5|13023.5|13022.7|13021.7|13029|13028|13020.2|13019.2|202
1651520160000|2022-05-02 19:36:00|13022.5|13021.5|13016.4|13015.4|13022.5|13021.5|13010.5|13009.5|540
1651520170000|2022-05-02 19:36:10|13017.3|13016.3|13029.5|13028.5|13029.7|13028.7|13016.7|13015.7|205
1651520180000|2022-05-02 19:36:20|13029.4|13028.4|13025.3|13024.3|13032.2|13031.2|13023.2|13022.2|229
1651520190000|2022-05-02 19:36:30|13025.4|13024.4|13020.7|13019.7|13028.8|13027.8|13018.7|13017.7|242
1651520200000|2022-05-02 19:36:40|13019.9|13018.9|13015.4|13014.4|13020.7|13019.7|13014.4|13013.4|235
1651520210000|2022-05-02 19:36:50|13015.5|13014.5|12999.3|12998.3|13018.7|13017.7|12997.9|12996.9|690
1651520220000|2022-05-02 19:37:00|12999.9|12998.9|13005.7|13004.7|13009.2|13008.2|12995.4|12994.4|562
1651520230000|2022-05-02 19:37:10|13005.5|13004.5|13007|13006|13014.4|13013.4|13002.8|13001.8|291
1651520240000|2022-05-02 19:37:20|13006.9|13005.9|12999.9|12998.9|13009.3|13008.3|12999.5|12998.5|153
1651520250000|2022-05-02 19:37:30|13000.2|12999.2|12996.5|12995.5|13001.4|13000.4|12988.8|12987.8|435
1651520260000|2022-05-02 19:37:40|12995|12994|12985.4|12984.4|12995|12994|12979.8|12978.8|578
1651520270000|2022-05-02 19:37:50|12985|12984|12985.5|12984.5|12988.3|12987.3|12983.2|12982.2|230
1651520280000|2022-05-02 19:38:00|12985.4|12984.4|12993|12992|12997.9|12996.9|12982|12981|253
1651520290000|2022-05-02 19:38:10|12992.8|12991.8|12998.5|12997.5|12999.7|12998.7|12991.8|12990.8|169
1651520300000|2022-05-02 19:38:20|12998.7|12997.7|12992.7|12991.7|13001.7|13000.7|12992.4|12991.4|194
1651520310000|2022-05-02 19:38:30|12993|12992|12998|12997|13001.8|13000.8|12991.9|12990.9|151
1651520320000|2022-05-02 19:38:40|12998.2|12997.2|12999.5|12998.5|13005.4|13004.4|12996.2|12995.2|333
1651520330000|2022-05-02 19:38:50|12999.3|12998.3|13001.7|13000.7|13005|13004|12998.4|12997.4|134
1651520340000|2022-05-02 19:39:00|13001.5|13000.5|12999.8|12998.8|13004.3|13003.3|12997.9|12996.9|207
1651520350000|2022-05-02 19:39:10|13000.8|12999.8|13004.3|13003.3|13004.3|13003.3|12996.8|12995.8|176
1651520360000|2022-05-02 19:39:20|13003.8|13002.8|12988|12987|13006.7|13005.7|12987.4|12986.4|257
1651520370000|2022-05-02 19:39:30|12988.2|12987.2|12984.4|12983.4|12988.4|12987.4|12983.7|12982.7|237
1651520380000|2022-05-02 19:39:40|12985.2|12984.2|12989.7|12988.7|12991.2|12990.2|12979|12978|193
1651520390000|2022-05-02 19:39:50|12989.3|12988.3|12993.8|12992.8|12997|12996|12989.2|12988.2|207
1651520400000|2022-05-02 19:40:00|12993.7|12992.7|13000.9|12999.9|13010.5|13009.5|12993.7|12992.7|541
1651520410000|2022-05-02 19:40:10|13000.8|12999.8|12994|12993|13002.2|13001.2|12992.5|12991.5|213
1651520420000|2022-05-02 19:40:20|12994.2|12993.2|12993.3|12992.3|12997.2|12996.2|12989.8|12988.8|161
1651520430000|2022-05-02 19:40:30|12993.7|12992.7|12986.7|12985.7|12994.2|12993.2|12986.7|12985.7|120
1651520440000|2022-05-02 19:40:40|12987.3|12986.3|12990|12989|12992.8|12991.8|12985.2|12984.2|154
1651520450000|2022-05-02 19:40:50|12989.8|12988.8|12994.7|12993.7|12997|12996|12988.8|12987.8|142
1651520460000|2022-05-02 19:41:00|12995|12994|13007.2|13006.2|13008.5|13007.5|12995|12994|209
1651520470000|2022-05-02 19:41:10|13006.5|13005.5|13000|12999|13009.9|13008.9|12999.7|12998.7|263
1651520480000|2022-05-02 19:41:20|12999.8|12998.8|13006.8|13005.8|13007.3|13006.3|12998.5|12997.5|117
1651520490000|2022-05-02 19:41:30|13006.9|13005.9|13024|13023|13025.9|13024.9|13005.9|13004.9|501
1651520500000|2022-05-02 19:41:40|13023.4|13022.4|13014.2|13013.2|13028|13027|13014.2|13013.2|474
1651520510000|2022-05-02 19:41:50|13013.8|13012.8|13015.7|13014.7|13019.2|13018.2|13013.3|13012.3|144
1651520520000|2022-05-02 19:42:00|13016|13015|13018.5|13017.5|13019.2|13018.2|13010.2|13009.2|184
1651520530000|2022-05-02 19:42:10|13018.4|13017.4|13020.8|13019.8|13024.2|13023.2|13014.2|13013.2|117
1651520540000|2022-05-02 19:42:20|13020.9|13019.9|13015.4|13014.4|13025.2|13024.2|13014.8|13013.8|227
1651520550000|2022-05-02 19:42:30|13015.3|13014.3|13010.4|13009.4|13018.8|13017.8|13009|13008|122
1651520560000|2022-05-02 19:42:40|13009.7|13008.7|13022|13021|13023.7|13022.7|13009.5|13008.5|201
1651520570000|2022-05-02 19:42:50|13022.8|13021.8|13022.8|13021.8|13025.3|13024.3|13021|13020|167
1651520580000|2022-05-02 19:43:00|13022.7|13021.7|13026.4|13025.4|13028.8|13027.8|13020.8|13019.8|350
1651520590000|2022-05-02 19:43:10|13026.2|13025.2|13026.8|13025.8|13027.3|13026.3|13017.5|13016.5|426
1651520600000|2022-05-02 19:43:20|13026.9|13025.9|13017.8|13016.8|13026.9|13025.9|13016.5|13015.5|145
1651520610000|2022-05-02 19:43:30|13018|13017|12997.9|12996.9|13019.2|13018.2|12997.4|12996.4|400
1651520620000|2022-05-02 19:43:40|12997.7|12996.7|12994.5|12993.5|13000.9|12999.9|12987.7|12986.7|367
1651520630000|2022-05-02 19:43:50|12994.4|12993.4|12994|12993|13002.4|13001.4|12994|12993|285
1651520640000|2022-05-02 19:44:00|12993|12992|12982|12981|12993|12992|12977.3|12976.3|493
1651520650000|2022-05-02 19:44:10|12982.5|12981.5|12979.5|12978.5|12988.3|12987.3|12979|12978|289
1651520660000|2022-05-02 19:44:20|12979.7|12978.7|12981.4|12980.4|12983.9|12982.9|12978.3|12977.3|369
1651520670000|2022-05-02 19:44:30|12980.8|12979.8|12975.8|12974.8|12981.5|12980.5|12970.7|12969.7|390
1651520680000|2022-05-02 19:44:40|12976.5|12975.5|12971.8|12970.8|12978.3|12977.3|12971.2|12970.2|135
1651520690000|2022-05-02 19:44:50|12971.5|12970.5|12968.2|12967.2|12972.7|12971.7|12966|12965|239
1651520700000|2022-05-02 19:45:00|12967|12966|12971.5|12970.5|12971.5|12970.5|12957.8|12956.8|712
1651520710000|2022-05-02 19:45:10|12971.4|12970.4|12982.8|12981.8|12983.2|12982.2|12971.4|12970.4|247
1651520720000|2022-05-02 19:45:20|12985.4|12984.4|12975.7|12974.7|12985.4|12984.4|12973.9|12972.9|218
1651520730000|2022-05-02 19:45:30|12975.9|12974.9|12990.3|12989.3|12991.7|12990.7|12975.8|12974.8|199
1651520740000|2022-05-02 19:45:40|12990.2|12989.2|12982|12981|12991.5|12990.5|12982|12981|314
1651520750000|2022-05-02 19:45:50|12982.7|12981.7|12990.4|12989.4|12994.4|12993.4|12980.5|12979.5|201
1651520760000|2022-05-02 19:46:00|12991.5|12990.5|12985.2|12984.2|12994.3|12993.3|12980.5|12979.5|240
1651520770000|2022-05-02 19:46:10|12984|12983|12991|12990|12996|12995|12980.4|12979.4|228
1651520780000|2022-05-02 19:46:20|12990.8|12989.8|12996|12995|12996|12995|12988.5|12987.5|72
1651520790000|2022-05-02 19:46:30|12996.4|12995.4|13017.8|13016.8|13018.4|13017.4|12996.4|12995.4|552
1651520800000|2022-05-02 19:46:40|13017.3|13016.3|13015|13014|13020.4|13019.4|13013|13012|332
1651520810000|2022-05-02 19:46:50|13014.8|13013.8|13016.4|13015.4|13017.7|13016.7|13011.4|13010.4|217
1651520820000|2022-05-02 19:47:00|13016.8|13015.8|13015.7|13014.7|13018.4|13017.4|13010.2|13009.2|144
1651520830000|2022-05-02 19:47:10|13015.5|13014.5|13016|13015|13018.4|13017.4|13012.2|13011.2|122
1651520840000|2022-05-02 19:47:20|13016.2|13015.2|13020.2|13019.2|13021.8|13020.8|13015.3|13014.3|176
1651520850000|2022-05-02 19:47:30|13020.3|13019.3|13016.2|13015.2|13021|13020|13014.8|13013.8|175
1651520860000|2022-05-02 19:47:40|13016|13015|13019.8|13018.8|13022.4|13021.4|13015.7|13014.7|148
1651520870000|2022-05-02 19:47:50|13019.9|13018.9|13021.4|13020.4|13022.5|13021.5|13015.7|13014.7|86
1651520880000|2022-05-02 19:48:00|13021.2|13020.2|13019.9|13018.9|13022.7|13021.7|13011.9|13010.9|175
1651520890000|2022-05-02 19:48:10|13020.4|13019.4|13021|13020|13022.5|13021.5|13016.3|13015.3|88
1651520900000|2022-05-02 19:48:20|13020.9|13019.9|13014.2|13013.2|13021|13020|13014|13013|118
1651520910000|2022-05-02 19:48:30|13014|13013|12999.2|12998.2|13014.2|13013.2|12997.4|12996.4|254
1651520920000|2022-05-02 19:48:40|12999|12998|12998.7|12997.7|13004.2|13003.2|12996.7|12995.7|177
1651520930000|2022-05-02 19:48:50|12999.3|12998.3|13002.8|13001.8|13007.5|13006.5|12998|12997|125
1651520940000|2022-05-02 19:49:00|13002.7|13001.7|13001.5|13000.5|13002.9|13001.9|12997.2|12996.2|112
1651520950000|2022-05-02 19:49:10|13001.7|13000.7|13010.8|13009.8|13011.2|13010.2|12999.8|12998.8|102
1651520960000|2022-05-02 19:49:20|13010.9|13009.9|13019.5|13018.5|13023.5|13022.5|13010.2|13009.2|214
1651520970000|2022-05-02 19:49:30|13019.7|13018.7|13019.8|13018.8|13022.8|13021.8|13015.2|13014.2|207
1651520980000|2022-05-02 19:49:40|13020.2|13019.2|13028.8|13027.8|13029.3|13028.3|13017.3|13016.3|344
1651520990000|2022-05-02 19:49:50|13029|13028|13028.7|13027.7|13029.7|13028.7|13020.3|13019.3|277
1651521000000|2022-05-02 19:50:00|13028.9|13027.9|13030.5|13029.5|13049.3|13048.3|13028|13027|1375
1651521010000|2022-05-02 19:50:10|13032.3|13031.3|13037|13036|13037.5|13036.5|13024.5|13023.5|572
1651521020000|2022-05-02 19:50:20|13036.5|13035.5|13044.3|13043.3|13044.4|13043.4|13032.7|13031.7|346
1651521030000|2022-05-02 19:50:30|13044|13043|13044.8|13043.8|13044.8|13043.8|13033|13032|370
1651521040000|2022-05-02 19:50:40|13044.7|13043.7|13044.8|13043.8|13047.8|13046.8|13039|13038|287
1651521050000|2022-05-02 19:50:50|13044.7|13043.7|13044.7|13043.7|13046.9|13045.9|13038|13037|219
1651521060000|2022-05-02 19:51:00|13044.4|13043.4|13059.8|13058.8|13060.8|13059.8|13042.8|13041.8|901
1651521070000|2022-05-02 19:51:10|13059.9|13058.9|13064.3|13063.3|13064.9|13063.9|13058|13057|503
1651521080000|2022-05-02 19:51:20|13064|13063|13059.5|13058.5|13066.4|13065.4|13058.9|13057.9|440
1651521090000|2022-05-02 19:51:30|13059.7|13058.7|13056|13055|13062.4|13061.4|13052.7|13051.7|372
1651521100000|2022-05-02 19:51:40|13055.8|13054.8|13054.5|13053.5|13057.7|13056.7|13046|13045|359
1651521110000|2022-05-02 19:51:50|13054.8|13053.8|13073.7|13072.7|13074|13073|13054.3|13053.3|452
1651521120000|2022-05-02 19:52:00|13073.2|13072.2|13063.8|13062.8|13074.7|13073.7|13061.9|13060.9|466
1651521130000|2022-05-02 19:52:10|13064.2|13063.2|13065|13064|13066.9|13065.9|13058.8|13057.8|288
1651521140000|2022-05-02 19:52:20|13064.5|13063.5|13068.3|13067.3|13068.4|13067.4|13062.4|13061.4|219
1651521150000|2022-05-02 19:52:30|13068.2|13067.2|13071.5|13070.5|13072.2|13071.2|13066.3|13065.3|227
1651521160000|2022-05-02 19:52:40|13071.2|13070.2|13069.9|13068.9|13073.5|13072.5|13066.9|13065.9|405
1651521170000|2022-05-02 19:52:50|13069.4|13068.4|13064.5|13063.5|13073.3|13072.3|13063.5|13062.5|231
1651521180000|2022-05-02 19:53:00|13064.4|13063.4|13055.5|13054.5|13064.4|13063.4|13053.7|13052.7|427
1651521190000|2022-05-02 19:53:10|13055.7|13054.7|13059.8|13058.8|13059.8|13058.8|13052.8|13051.8|287
1651521200000|2022-05-02 19:53:20|13059.3|13058.3|13068.8|13067.8|13069.2|13068.2|13059|13058|294
1651521210000|2022-05-02 19:53:30|13069.3|13068.3|13064.8|13063.8|13071.7|13070.7|13064.3|13063.3|220
1651521220000|2022-05-02 19:53:40|13065.2|13064.2|13068|13067|13070.5|13069.5|13063.8|13062.8|244
1651521230000|2022-05-02 19:53:50|13068.7|13067.7|13067.3|13066.3|13070.7|13069.7|13066|13065|164
1651521240000|2022-05-02 19:54:00|13067.2|13066.2|13053.2|13052.2|13067.2|13066.2|13049.7|13048.7|366
1651521250000|2022-05-02 19:54:10|13053.9|13052.9|13064.9|13063.9|13064.9|13063.9|13051.4|13050.4|279
1651521260000|2022-05-02 19:54:20|13065.5|13064.5|13064.8|13063.8|13066|13065|13061.2|13060.2|168
1651521270000|2022-05-02 19:54:30|13065|13064|13066.7|13065.7|13073.3|13072.3|13062.8|13061.8|550
1651521280000|2022-05-02 19:54:40|13067|13066|13067.3|13066.3|13072.9|13071.9|13064|13063|585
1651521290000|2022-05-02 19:54:50|13067.4|13066.4|13065.7|13064.7|13072|13071|13063.7|13062.7|344
1651521300000|2022-05-02 19:55:00|13065.5|13064.5|13064.4|13063.4|13071.3|13070.3|13059.8|13058.8|586
1651521310000|2022-05-02 19:55:10|13064.9|13063.9|13060.8|13059.8|13065.7|13064.7|13056.4|13055.4|499
1651521320000|2022-05-02 19:55:20|13060.7|13059.7|13059.9|13058.9|13063.8|13062.8|13051.8|13050.8|407
1651521330000|2022-05-02 19:55:30|13059.2|13058.2|13062.4|13061.4|13069.7|13068.7|13056.7|13055.7|351
1651521340000|2022-05-02 19:55:40|13062.3|13061.3|13072.4|13071.4|13072.8|13071.8|13062.3|13061.3|393
1651521350000|2022-05-02 19:55:50|13071.4|13070.4|13079.4|13078.4|13079.9|13078.9|13066.9|13065.9|563
1651521360000|2022-05-02 19:56:00|13079.8|13078.8|13075.9|13074.9|13080.4|13079.4|13066.5|13065.5|546
1651521370000|2022-05-02 19:56:10|13076|13075|13072.5|13071.5|13078.3|13077.3|13069.2|13068.2|375
1651521380000|2022-05-02 19:56:20|13072.8|13071.8|13074.7|13073.7|13076.2|13075.2|13067.5|13066.5|288
1651521390000|2022-05-02 19:56:30|13075.4|13074.4|13077.5|13076.5|13078.9|13077.9|13073.2|13072.2|304
1651521400000|2022-05-02 19:56:40|13077.7|13076.7|13075.4|13074.4|13079.3|13078.3|13072.7|13071.7|324
1651521410000|2022-05-02 19:56:50|13075|13074|13071|13070|13075.5|13074.5|13069.2|13068.2|259
1651521420000|2022-05-02 19:57:00|13071.2|13070.2|13074.7|13073.7|13075.2|13074.2|13066.4|13065.4|300
1651521430000|2022-05-02 19:57:10|13073.9|13072.9|13067.5|13066.5|13074.2|13073.2|13067.5|13066.5|279
1651521440000|2022-05-02 19:57:20|13067.7|13066.7|13072|13071|13072|13071|13065.2|13064.2|334
1651521450000|2022-05-02 19:57:30|13071.8|13070.8|13069.4|13068.4|13073.5|13072.5|13068.9|13067.9|385
1651521460000|2022-05-02 19:57:40|13069.2|13068.2|13071.7|13070.7|13073.3|13072.3|13065.4|13064.4|259
1651521470000|2022-05-02 19:57:50|13071.5|13070.5|13074|13073|13076.2|13075.2|13070.9|13069.9|366
1651521480000|2022-05-02 19:58:00|13073.9|13072.9|13074.3|13073.3|13075.9|13074.9|13072|13071|437
1651521490000|2022-05-02 19:58:10|13074.2|13073.2|13075|13074|13079.7|13078.7|13072.2|13071.2|592
1651521500000|2022-05-02 19:58:20|13075.8|13074.8|13081.9|13080.9|13081.9|13080.9|13073.7|13072.7|275
1651521510000|2022-05-02 19:58:30|13082|13081|13079.2|13078.2|13082|13081|13076.5|13075.5|395
1651521520000|2022-05-02 19:58:40|13079.4|13078.4|13071.7|13070.7|13079.4|13078.4|13070.7|13069.7|456
1651521530000|2022-05-02 19:58:50|13071.5|13070.5|13075.5|13074.5|13079.4|13078.4|13070.7|13069.7|330
1651521540000|2022-05-02 19:59:00|13075.7|13074.7|13072.4|13071.4|13076.3|13075.3|13068|13067|537
1651521550000|2022-05-02 19:59:10|13073|13072|13077.3|13076.3|13077.8|13076.8|13072.9|13071.9|404
1651521560000|2022-05-02 19:59:20|13077|13076|13074.9|13073.9|13080.4|13079.4|13073.3|13072.3|597
1651521570000|2022-05-02 19:59:30|13075.7|13074.7|13078.7|13077.7|13080|13079|13072.2|13071.2|1248
1651521580000|2022-05-02 19:59:40|13078.9|13077.9|13074.7|13073.7|13079.5|13078.5|13073.5|13072.5|1219
1651521590000|2022-05-02 19:59:50|13074.9|13073.9|13071|13070|13075.3|13074.3|13065.8|13064.8|3205
1651521600000|2022-05-02 20:00:00|13070.7|13069.7|13076.6|13074.6|13079.1|13077.1|13070.7|13069.1|1445
1651521610000|2022-05-02 20:00:10|13077.3|13075.3|13080.1|13078.1|13080.8|13078.8|13070.6|13068.6|564
1651521620000|2022-05-02 20:00:20|13079.8|13077.8|13083.8|13081.8|13083.8|13081.8|13075.3|13073.3|422
1651521630000|2022-05-02 20:00:30|13083.7|13081.7|13077.6|13075.6|13084.4|13082.4|13075.8|13073.8|550
1651521640000|2022-05-02 20:00:40|13077.2|13075.2|13074.4|13072.4|13078.2|13076.2|13073.4|13071.4|348
1651521650000|2022-05-02 20:00:50|13074.8|13072.8|13076.3|13074.3|13076.9|13074.9|13071.8|13069.8|262
1651521660000|2022-05-02 20:01:00|13076.1|13074.1|13073.1|13071.1|13076.9|13074.9|13071.8|13069.8|231
1651521670000|2022-05-02 20:01:10|13072.8|13070.8|13080.2|13078.2|13081.8|13079.8|13072.3|13070.3|346
1651521680000|2022-05-02 20:01:20|13080.3|13078.3|13081.6|13079.6|13081.9|13079.9|13078.4|13076.4|229
1651521690000|2022-05-02 20:01:30|13081.9|13079.9|13077.8|13075.8|13083.1|13081.1|13075.3|13073.3|282
1651521700000|2022-05-02 20:01:40|13078.1|13076.1|13070.1|13068.1|13078.2|13076.2|13069.9|13067.9|224
1651521710000|2022-05-02 20:01:50|13070.6|13068.6|13062.7|13060.7|13071.3|13069.3|13062.7|13060.7|235
1651521720000|2022-05-02 20:02:00|13063.1|13061.1|13065.9|13063.9|13066.3|13064.3|13061.7|13059.7|268
1651521730000|2022-05-02 20:02:10|13066.1|13064.1|13072.7|13070.7|13074.6|13072.6|13065.7|13063.7|249
1651521740000|2022-05-02 20:02:20|13072.6|13070.6|13073.9|13071.9|13074.1|13072.1|13069.6|13067.6|196
1651521750000|2022-05-02 20:02:30|13073.8|13071.8|13075.6|13073.6|13081.7|13079.7|13073.1|13071.1|363
1651521760000|2022-05-02 20:02:40|13075.3|13073.3|13075.7|13073.7|13079.1|13077.1|13073.1|13071.1|149
1651521770000|2022-05-02 20:02:50|13075.8|13073.8|13076.8|13074.8|13078.3|13076.3|13075.1|13073.1|109
1651521780000|2022-05-02 20:03:00|13076.1|13074.1|13078.9|13076.9|13079.1|13077.1|13072.1|13070.1|203
1651521790000|2022-05-02 20:03:10|13078.8|13076.8|13076.8|13074.8|13079.1|13077.1|13075.8|13073.8|107
1651521800000|2022-05-02 20:03:20|13076.9|13074.9|13075.8|13073.8|13079.6|13077.6|13075.6|13073.6|88
1651521810000|2022-05-02 20:03:30|13075.7|13073.7|13078.1|13076.1|13079.1|13077.1|13075.7|13073.7|167
1651521820000|2022-05-02 20:03:40|13078.2|13076.2|13078.1|13076.1|13080.8|13078.8|13077.6|13075.6|107
1651521830000|2022-05-02 20:03:50|13078.2|13076.2|13082.8|13080.8|13082.8|13080.8|13077.7|13075.7|104
1651521840000|2022-05-02 20:04:00|13082.7|13080.7|13083.9|13081.9|13084.3|13082.3|13080.6|13078.6|182
1651521850000|2022-05-02 20:04:10|13083.7|13081.7|13079.3|13077.3|13083.7|13081.7|13077.8|13075.8|191
1651521860000|2022-05-02 20:04:20|13078.8|13076.8|13077.8|13075.8|13078.9|13076.9|13076.2|13074.2|103
1651521870000|2022-05-02 20:04:30|13077.9|13075.9|13079.2|13077.2|13081.8|13079.8|13077.9|13075.9|119
1651521880000|2022-05-02 20:04:40|13079.1|13077.1|13072.6|13070.6|13079.8|13077.8|13072.6|13070.6|169
1651521890000|2022-05-02 20:04:50|13072.7|13070.7|13068.1|13066.1|13076.1|13074.1|13065.8|13063.8|374
1651521900000|2022-05-02 20:05:00|13068.8|13066.8|13068.3|13066.3|13070.6|13068.6|13062.6|13060.6|367
1651521910000|2022-05-02 20:05:10|13068.4|13066.4|13070.1|13068.1|13071.8|13069.8|13065.6|13063.6|139
1651521920000|2022-05-02 20:05:20|13069.9|13067.9|13075.2|13073.2|13075.2|13073.2|13068.3|13066.3|107
1651521930000|2022-05-02 20:05:30|13074.8|13072.8|13073.8|13071.8|13075.3|13073.3|13070.8|13068.8|121
1651521940000|2022-05-02 20:05:40|13074.3|13072.3|13071.3|13069.3|13075.4|13073.4|13071.2|13069.2|88
1651521950000|2022-05-02 20:05:50|13071.2|13069.2|13069.2|13067.2|13072.4|13070.4|13069.2|13067.2|91
1651521960000|2022-05-02 20:06:00|13069.3|13067.3|13068.4|13066.4|13070.1|13068.1|13067.9|13065.9|114
1651521970000|2022-05-02 20:06:10|13069.6|13067.6|13066.3|13064.3|13070.3|13068.3|13065.4|13063.4|182
1651521980000|2022-05-02 20:06:20|13066.2|13064.2|13070.6|13068.6|13070.7|13068.7|13066.1|13064.1|176
1651521990000|2022-05-02 20:06:30|13070.4|13068.4|13069.7|13067.7|13071.2|13069.2|13069.4|13067.4|122
1651522000000|2022-05-02 20:06:40|13069.6|13067.6|13070.6|13068.6|13072.1|13070.1|13069.2|13067.2|109
1651522010000|2022-05-02 20:06:50|13070.7|13068.7|13070.1|13068.1|13072.4|13070.4|13069.8|13067.8|76
1651522020000|2022-05-02 20:07:00|13069.9|13067.9|13069.7|13067.7|13071.6|13069.6|13069.1|13067.1|120
1651522030000|2022-05-02 20:07:10|13069.6|13067.6|13070.9|13068.9|13071.4|13069.4|13068.7|13066.7|86
1651522040000|2022-05-02 20:07:20|13070.7|13068.7|13069.7|13067.7|13070.9|13068.9|13069.3|13067.3|123
1651522050000|2022-05-02 20:07:30|13069.6|13067.6|13071.4|13069.4|13072.1|13070.1|13069.6|13067.6|80
1651522060000|2022-05-02 20:07:40|13071.6|13069.6|13071.2|13069.2|13072.9|13070.9|13070.9|13068.9|49
1651522070000|2022-05-02 20:07:50|13071.1|13069.1|13071.3|13069.3|13072.6|13070.6|13070.4|13068.4|50
1651522080000|2022-05-02 20:08:00|13071.1|13069.1|13070.7|13068.7|13071.9|13069.9|13070.3|13068.3|71
1651522090000|2022-05-02 20:08:10|13071.2|13069.2|13069.9|13067.9|13071.4|13069.4|13069.8|13067.8|48
1651522100000|2022-05-02 20:08:20|13069.8|13067.8|13072.3|13070.3|13072.4|13070.4|13069.4|13067.4|94
1651522110000|2022-05-02 20:08:30|13072.4|13070.4|13072.3|13070.3|13073.3|13071.3|13071.9|13069.9|59
1651522120000|2022-05-02 20:08:40|13071.7|13069.7|13067.3|13065.3|13071.7|13069.7|13067.3|13065.3|125
1651522130000|2022-05-02 20:08:50|13067.4|13065.4|13070.2|13068.2|13070.2|13068.2|13066.9|13064.9|62
1651522140000|2022-05-02 20:09:00|13070.1|13068.1|13066.1|13064.1|13070.1|13068.1|13065.7|13063.7|141
1651522150000|2022-05-02 20:09:10|13066.4|13064.4|13066.7|13064.7|13067.1|13065.1|13063.7|13061.7|167
1651522160000|2022-05-02 20:09:20|13066.8|13064.8|13066.3|13064.3|13066.8|13064.8|13064.4|13062.4|112
1651522170000|2022-05-02 20:09:30|13067.3|13065.3|13066.2|13064.2|13069.3|13067.3|13065.6|13063.6|67
1651522180000|2022-05-02 20:09:40|13066.4|13064.4|13067.2|13065.2|13068.7|13066.7|13066.4|13064.4|89
1651522190000|2022-05-02 20:09:50|13067.4|13065.4|13069.1|13067.1|13069.4|13067.4|13066.9|13064.9|70
1651522200000|2022-05-02 20:10:00|13069.2|13067.2|13069.8|13067.8|13070.4|13068.4|13067.4|13065.4|158
1651522210000|2022-05-02 20:10:10|13069.6|13067.6|13065.2|13063.2|13070.4|13068.4|13065.1|13063.1|135
1651522220000|2022-05-02 20:10:20|13065.1|13063.1|13066.7|13064.7|13069.4|13067.4|13062.9|13060.9|187
1651522230000|2022-05-02 20:10:30|13066.1|13064.1|13065.8|13063.8|13066.4|13064.4|13062.6|13060.6|111
1651522240000|2022-05-02 20:10:40|13065.6|13063.6|13065.3|13063.3|13065.8|13063.8|13064.3|13062.3|51
1651522250000|2022-05-02 20:10:50|13065.4|13063.4|13062.7|13060.7|13067.3|13065.3|13062.4|13060.4|180
1651522260000|2022-05-02 20:11:00|13062.6|13060.6|13063.3|13061.3|13065.6|13063.6|13062.6|13060.6|113
1651522270000|2022-05-02 20:11:10|13063.4|13061.4|13064.2|13062.2|13064.6|13062.6|13062.3|13060.3|206
1651522280000|2022-05-02 20:11:20|13063.6|13061.6|13065.4|13063.4|13065.7|13063.7|13062.1|13060.1|113
1651522290000|2022-05-02 20:11:30|13065.3|13063.3|13063.2|13061.2|13067.2|13065.2|13062.8|13060.8|112
1651522300000|2022-05-02 20:11:40|13063.1|13061.1|13061.7|13059.7|13063.4|13061.4|13061.7|13059.7|68
1651522310000|2022-05-02 20:11:50|13061.6|13059.6|13062.9|13060.9|13063.9|13061.9|13061.2|13059.2|106
1651522320000|2022-05-02 20:12:00|13062.8|13060.8|13063.2|13061.2|13064.6|13062.6|13062.8|13060.8|66
1651522330000|2022-05-02 20:12:10|13063.6|13061.6|13064.6|13062.6|13064.7|13062.7|13061.7|13059.7|100
1651522340000|2022-05-02 20:12:20|13064.4|13062.4|13066.2|13064.2|13066.4|13064.4|13060.9|13058.9|174
1651522350000|2022-05-02 20:12:30|13068.4|13066.4|13067.6|13065.6|13069.8|13067.8|13067.2|13065.2|117
1651522360000|2022-05-02 20:12:40|13067.7|13065.7|13064.1|13062.1|13068.2|13066.2|13063.9|13061.9|86
1651522370000|2022-05-02 20:12:50|13063.9|13061.9|13063.1|13061.1|13064.1|13062.1|13061.6|13059.6|202
1651522380000|2022-05-02 20:13:00|13062.8|13060.8|13060.4|13058.4|13062.8|13060.8|13059.4|13057.4|131
1651522390000|2022-05-02 20:13:10|13060.2|13058.2|13057.4|13055.4|13060.2|13058.2|13057.4|13055.4|193
1651522400000|2022-05-02 20:13:20|13057.3|13055.3|13058.3|13056.3|13059.7|13057.7|13054.3|13052.3|137
1651522410000|2022-05-02 20:13:30|13058.1|13056.1|13053.6|13051.6|13058.2|13056.2|13053.4|13051.4|55
1651522420000|2022-05-02 20:13:40|13053.4|13051.4|13052.7|13050.7|13056.7|13054.7|13051.9|13049.9|99
1651522430000|2022-05-02 20:13:50|13052.6|13050.6|13050.8|13048.8|13054.1|13052.1|13048.8|13046.8|169
1651522440000|2022-05-02 20:14:00|13051.1|13049.1|13045.8|13043.8|13051.1|13049.1|13045.1|13043.1|319
1651522450000|2022-05-02 20:14:10|13045.9|13043.9|13045.4|13043.4|13048.1|13046.1|13043.9|13041.9|136
1651522460000|2022-05-02 20:14:20|13045.3|13043.3|13037.2|13035.2|13045.4|13043.4|13036.1|13034.1|186
1651522470000|2022-05-02 20:14:30|13037.3|13035.3|13033.7|13031.7|13037.7|13035.7|13033.2|13031.2|249
1651522480000|2022-05-02 20:14:40|13033.6|13031.6|13026.6|13024.6|13033.7|13031.7|13026.6|13024.6|193
1651522490000|2022-05-02 20:14:50|13026.8|13024.8|13025.8|13023.8|13029.1|13027.1|13022.6|13020.6|305
1651522500000|2022-05-02 20:15:00|13025.1|13023.1|13033.7|13031.7|13034.2|13032.2|13023.4|13021.4|158
1651522510000|2022-05-02 20:15:10|13033.8|13031.8|13033.1|13031.1|13034.6|13032.6|13031.8|13029.8|88
1651522520000|2022-05-02 20:15:20|13032.9|13030.9|13038.2|13036.2|13040.2|13038.2|13032.9|13030.9|128
1651522530000|2022-05-02 20:15:30|13038.1|13036.1|13040.2|13038.2|13041.4|13039.4|13037.2|13035.2|50
1651522540000|2022-05-02 20:15:40|13040.3|13038.3|13041.4|13039.4|13042.3|13040.3|13039.6|13037.6|73
1651522550000|2022-05-02 20:15:50|13041.1|13039.1|13039.6|13037.6|13041.2|13039.2|13037.4|13035.4|79
1651522560000|2022-05-02 20:16:00|13039.9|13037.9|13047.4|13045.4|13047.6|13045.6|13039.9|13037.9|131
1651522570000|2022-05-02 20:16:10|13048.1|13046.1|13045.7|13043.7|13048.1|13046.1|13045.1|13043.1|58
1651522580000|2022-05-02 20:16:20|13046.4|13044.4|13044.1|13042.1|13046.4|13044.4|13043.8|13041.8|92
1651522590000|2022-05-02 20:16:30|13043.9|13041.9|13044.6|13042.6|13044.7|13042.7|13041.9|13039.9|47
1651522600000|2022-05-02 20:16:40|13044.3|13042.3|13043.8|13041.8|13044.7|13042.7|13043.3|13041.3|53
1651522610000|2022-05-02 20:16:50|13043.9|13041.9|13047.8|13045.8|13047.9|13045.9|13043.9|13041.9|53
1651522620000|2022-05-02 20:17:00|13047.9|13045.9|13044.7|13042.7|13048.6|13046.6|13044.6|13042.6|89
1651522630000|2022-05-02 20:17:10|13044.6|13042.6|13045.1|13043.1|13045.8|13043.8|13042.7|13040.7|47
1651522640000|2022-05-02 20:17:20|13045.2|13043.2|13043.6|13041.6|13045.7|13043.7|13043.4|13041.4|14
1651522650000|2022-05-02 20:17:30|13043.4|13041.4|13045.9|13043.9|13047.2|13045.2|13042.8|13040.8|119
1651522660000|2022-05-02 20:17:40|13045.8|13043.8|13045.6|13043.6|13045.8|13043.8|13044.2|13042.2|21
1651522670000|2022-05-02 20:17:50|13045.7|13043.7|13045.3|13043.3|13046.9|13044.9|13044.6|13042.6|30
1651522680000|2022-05-02 20:18:00|13045.2|13043.2|13046.6|13044.6|13046.8|13044.8|13043.7|13041.7|51
1651522690000|2022-05-02 20:18:10|13045.9|13043.9|13045.7|13043.7|13046.7|13044.7|13044.9|13042.9|12
1651522700000|2022-05-02 20:18:20|13045.6|13043.6|13044.2|13042.2|13046.1|13044.1|13044.1|13042.1|21
1651522710000|2022-05-02 20:18:30|13044.1|13042.1|13042.9|13040.9|13045.9|13043.9|13042.9|13040.9|26
1651522720000|2022-05-02 20:18:40|13042.4|13040.4|13044.1|13042.1|13045.2|13043.2|13042.2|13040.2|54
1651522730000|2022-05-02 20:18:50|13043.7|13041.7|13043.6|13041.6|13044.2|13042.2|13043.2|13041.2|24
1651522740000|2022-05-02 20:19:00|13043.4|13041.4|13041.4|13039.4|13043.4|13041.4|13040.8|13038.8|75
1651522750000|2022-05-02 20:19:10|13041.2|13039.2|13041.2|13039.2|13043.2|13041.2|13040.2|13038.2|36
1651522760000|2022-05-02 20:19:20|13041.3|13039.3|13041.9|13039.9|13042.3|13040.3|13040.9|13038.9|20
1651522770000|2022-05-02 20:19:30|13040.4|13038.4|13039.8|13037.8|13040.6|13038.6|13039.8|13037.8|13
1651522780000|2022-05-02 20:19:40|13039.6|13037.6|13038.8|13036.8|13039.6|13037.6|13037.6|13035.6|51
1651522790000|2022-05-02 20:19:50|13038.7|13036.7|13036.4|13034.4|13038.7|13036.7|13035.1|13033.1|50
1651522800000|2022-05-02 20:20:00|13036.3|13034.3|13036.1|13034.1|13037.8|13035.8|13034.8|13032.8|45
1651522810000|2022-05-02 20:20:10|13035.7|13033.7|13038.4|13036.4|13038.4|13036.4|13035.3|13033.3|60
1651522820000|2022-05-02 20:20:20|13039.4|13037.4|13035.8|13033.8|13039.4|13037.4|13034.9|13032.9|61
1651522830000|2022-05-02 20:20:30|13035.9|13033.9|13037.4|13035.4|13037.9|13035.9|13035.1|13033.1|13
1651522840000|2022-05-02 20:20:40|13037.2|13035.2|13035.4|13033.4|13037.2|13035.2|13035.4|13033.4|33
1651522850000|2022-05-02 20:20:50|13035.7|13033.7|13036.7|13034.7|13038.4|13036.4|13035.6|13033.6|32
1651522860000|2022-05-02 20:21:00|13037.4|13035.4|13037.3|13035.3|13037.6|13035.6|13035.2|13033.2|45
1651522870000|2022-05-02 20:21:10|13039.1|13037.1|13036.4|13034.4|13039.4|13037.4|13036.4|13034.4|38
1651522880000|2022-05-02 20:21:20|13036.6|13034.6|13038.7|13036.7|13038.7|13036.7|13036.6|13034.6|12
1651522890000|2022-05-02 20:21:30|13038.8|13036.8|13038.4|13036.4|13043.8|13041.8|13036.9|13034.9|105
1651522900000|2022-05-02 20:21:40|13038.3|13036.3|13037.4|13035.4|13038.6|13036.6|13037.3|13035.3|14
1651522910000|2022-05-02 20:21:50|13037.3|13035.3|13037.4|13035.4|13039.2|13037.2|13036.9|13034.9|23
1651522920000|2022-05-02 20:22:00|13037.1|13035.1|13039.6|13037.6|13039.6|13037.6|13036.7|13034.7|23
1651522930000|2022-05-02 20:22:10|13039.9|13037.9|13038.7|13036.7|13040.4|13038.4|13038.3|13036.3|20
1651522940000|2022-05-02 20:22:20|13038.9|13036.9|13039.6|13037.6|13039.6|13037.6|13037.7|13035.7|14
1651522950000|2022-05-02 20:22:30|13039.4|13037.4|13040.4|13038.4|13040.6|13038.6|13039.4|13037.4|48
1651522960000|2022-05-02 20:22:40|13040.3|13038.3|13040.1|13038.1|13041.4|13039.4|13039.1|13037.1|33
1651522970000|2022-05-02 20:22:50|13039.2|13037.2|13040.9|13038.9|13042.1|13040.1|13039.1|13037.1|86
1651522980000|2022-05-02 20:23:00|13040.7|13038.7|13039.6|13037.6|13040.7|13038.7|13038.2|13036.2|29
1651522990000|2022-05-02 20:23:10|13039.7|13037.7|13041.1|13039.1|13041.2|13039.2|13039.6|13037.6|13
1651523000000|2022-05-02 20:23:20|13041.4|13039.4|13042.1|13040.1|13042.3|13040.3|13040.9|13038.9|27
1651523010000|2022-05-02 20:23:30|13041.8|13039.8|13040.9|13038.9|13041.8|13039.8|13040.4|13038.4|27
1651523020000|2022-05-02 20:23:40|13040.8|13038.8|13044.4|13042.4|13044.8|13042.8|13040.4|13038.4|37
1651523030000|2022-05-02 20:23:50|13044.6|13042.6|13044.7|13042.7|13047.4|13045.4|13044.3|13042.3|42
1651523040000|2022-05-02 20:24:00|13045.3|13043.3|13043.4|13041.4|13046.1|13044.1|13043.2|13041.2|30
1651523050000|2022-05-02 20:24:10|13043.6|13041.6|13043.6|13041.6|13043.8|13041.8|13042.9|13040.9|10
1651523060000|2022-05-02 20:24:20|13043.4|13041.4|13041.7|13039.7|13044.4|13042.4|13041.7|13039.7|24
1651523070000|2022-05-02 20:24:30|13041.6|13039.6|13041.2|13039.2|13042.9|13040.9|13040.8|13038.8|47
1651523080000|2022-05-02 20:24:40|13041.1|13039.1|13040.7|13038.7|13041.6|13039.6|13040.4|13038.4|17
1651523090000|2022-05-02 20:24:50|13040.8|13038.8|13040.6|13038.6|13041.6|13039.6|13040.4|13038.4|12
1651523100000|2022-05-02 20:25:00|13041.1|13039.1|13039.8|13037.8|13041.1|13039.1|13037.9|13035.9|87
1651523110000|2022-05-02 20:25:10|13040.7|13038.7|13040.7|13038.7|13040.9|13038.9|13039.3|13037.3|13
1651523120000|2022-05-02 20:25:20|13040.6|13038.6|13042.6|13040.6|13043.2|13041.2|13040.1|13038.1|26
1651523130000|2022-05-02 20:25:30|13042.4|13040.4|13042.7|13040.7|13042.9|13040.9|13042.2|13040.2|9
1651523140000|2022-05-02 20:25:40|13042.8|13040.8|13043.7|13041.7|13043.7|13041.7|13042.7|13040.7|7
1651523150000|2022-05-02 20:25:50|13043.6|13041.6|13042.7|13040.7|13043.7|13041.7|13042.3|13040.3|24
1651523160000|2022-05-02 20:26:00|13042.3|13040.3|13043.2|13041.2|13043.7|13041.7|13042.3|13040.3|16
1651523170000|2022-05-02 20:26:10|13043.1|13041.1|13044.2|13042.2|13044.4|13042.4|13042.3|13040.3|38
1651523180000|2022-05-02 20:26:20|13044.1|13042.1|13045.4|13043.4|13045.8|13043.8|13043.7|13041.7|19
1651523190000|2022-05-02 20:26:30|13045.6|13043.6|13046.6|13044.6|13047.1|13045.1|13045.6|13043.6|22
1651523200000|2022-05-02 20:26:40|13046.7|13044.7|13043.3|13041.3|13046.8|13044.8|13043.3|13041.3|43
1651523210000|2022-05-02 20:26:50|13043.7|13041.7|13044.7|13042.7|13044.9|13042.9|13043.4|13041.4|13
1651523220000|2022-05-02 20:27:00|13044.6|13042.6|13045.7|13043.7|13045.9|13043.9|13044.2|13042.2|13
1651523230000|2022-05-02 20:27:10|13045.6|13043.6|13043.3|13041.3|13045.6|13043.6|13043.3|13041.3|17
1651523240000|2022-05-02 20:27:20|13043.4|13041.4|13043.4|13041.4|13043.4|13041.4|13042.3|13040.3|28
1651523250000|2022-05-02 20:27:30|13043.3|13041.3|13042.7|13040.7|13043.9|13041.9|13042.7|13040.7|17
1651523260000|2022-05-02 20:27:40|13042.8|13040.8|13042.1|13040.1|13042.8|13040.8|13041.8|13039.8|7
1651523270000|2022-05-02 20:27:50|13042.2|13040.2|13038.8|13036.8|13042.7|13040.7|13038.4|13036.4|58
1651523280000|2022-05-02 20:28:00|13038.9|13036.9|13036.7|13034.7|13039.7|13037.7|13036.3|13034.3|47
1651523290000|2022-05-02 20:28:10|13036.6|13034.6|13038.7|13036.7|13038.9|13036.9|13036.6|13034.6|33
1651523300000|2022-05-02 20:28:20|13038.8|13036.8|13040.9|13038.9|13041.1|13039.1|13038.8|13036.8|15
1651523310000|2022-05-02 20:28:30|13040.8|13038.8|13039.9|13037.9|13041.2|13039.2|13039.6|13037.6|37
1651523320000|2022-05-02 20:28:40|13040.8|13038.8|13040.7|13038.7|13041.4|13039.4|13039.6|13037.6|10
1651523330000|2022-05-02 20:28:50|13040.4|13038.4|13041.7|13039.7|13042.8|13040.8|13040.3|13038.3|21
1651523340000|2022-05-02 20:29:00|13040.8|13038.8|13042.8|13040.8|13042.8|13040.8|13039.7|13037.7|47
1651523350000|2022-05-02 20:29:10|13042.9|13040.9|13042.1|13040.1|13042.9|13040.9|13041.6|13039.6|17
1651523360000|2022-05-02 20:29:20|13042.7|13040.7|13044.2|13042.2|13044.4|13042.4|13042.7|13040.7|13
1651523370000|2022-05-02 20:29:30|13044.1|13042.1|13041.7|13039.7|13044.2|13042.2|13041.7|13039.7|5
1651523380000|2022-05-02 20:29:40|13041.6|13039.6|13041.6|13039.6|13042.4|13040.4|13040.1|13038.1|27
1651523390000|2022-05-02 20:29:50|13042.4|13040.4|13040.8|13038.8|13042.6|13040.6|13040.8|13038.8|8
1651523400000|2022-05-02 20:30:00|13042.4|13040.4|13041.9|13039.9|13043.9|13041.9|13040.1|13038.1|42
1651523410000|2022-05-02 20:30:10|13042.1|13040.1|13040.7|13038.7|13042.1|13040.1|13040.7|13038.7|11
1651523420000|2022-05-02 20:30:20|13040.8|13038.8|13041.7|13039.7|13043.3|13041.3|13039.9|13037.9|27
1651523430000|2022-05-02 20:30:30|13041.8|13039.8|13039.6|13037.6|13042.6|13040.6|13039.4|13037.4|34
1651523440000|2022-05-02 20:30:40|13041.6|13039.6|13039.2|13037.2|13041.6|13039.6|13039.2|13037.2|21
1651523450000|2022-05-02 20:30:50|13038.9|13036.9|13039.2|13037.2|13039.7|13037.7|13038.6|13036.6|22
1651523460000|2022-05-02 20:31:00|13039.1|13037.1|13038.7|13036.7|13040.6|13038.6|13038.4|13036.4|35
1651523470000|2022-05-02 20:31:10|13038.8|13036.8|13043.1|13041.1|13044.1|13042.1|13038.7|13036.7|30
1651523480000|2022-05-02 20:31:20|13042.9|13040.9|13043.8|13041.8|13044.4|13042.4|13042.8|13040.8|24
1651523490000|2022-05-02 20:31:30|13043.7|13041.7|13043.9|13041.9|13044.8|13042.8|13043.7|13041.7|11
1651523500000|2022-05-02 20:31:40|13044.7|13042.7|13046.4|13044.4|13047.1|13045.1|13044.7|13042.7|38
1651523510000|2022-05-02 20:31:50|13047.3|13045.3|13048.1|13046.1|13048.3|13046.3|13046.7|13044.7|20
1651523520000|2022-05-02 20:32:00|13047.9|13045.9|13048.9|13046.9|13048.9|13046.9|13045.9|13043.9|44
1651523530000|2022-05-02 20:32:10|13048.7|13046.7|13048.2|13046.2|13048.9|13046.9|13047.1|13045.1|15
1651523540000|2022-05-02 20:32:20|13048.3|13046.3|13053.1|13051.1|13053.2|13051.2|13048.1|13046.1|108
1651523550000|2022-05-02 20:32:30|13053.8|13051.8|13050.7|13048.7|13056.1|13054.1|13050.7|13048.7|76
1651523560000|2022-05-02 20:32:40|13050.8|13048.8|13049.4|13047.4|13050.8|13048.8|13048.7|13046.7|21
1651523570000|2022-05-02 20:32:50|13049.6|13047.6|13050.9|13048.9|13051.6|13049.6|13048.8|13046.8|36
1651523580000|2022-05-02 20:33:00|13050.8|13048.8|13049.4|13047.4|13050.8|13048.8|13047.9|13045.9|14
1651523590000|2022-05-02 20:33:10|13049.3|13047.3|13050.6|13048.6|13050.6|13048.6|13048.6|13046.6|13
1651523600000|2022-05-02 20:33:20|13050.4|13048.4|13047.3|13045.3|13051.8|13049.8|13047.2|13045.2|52
1651523610000|2022-05-02 20:33:30|13047.2|13045.2|13046.9|13044.9|13047.4|13045.4|13046.9|13044.9|3
1651523620000|2022-05-02 20:33:40|13047.1|13045.1|13046.4|13044.4|13047.3|13045.3|13045.8|13043.8|22
1651523630000|2022-05-02 20:33:50|13046.6|13044.6|13048.6|13046.6|13048.9|13046.9|13046.2|13044.2|10
1651523640000|2022-05-02 20:34:00|13048.4|13046.4|13048.9|13046.9|13048.9|13046.9|13047.9|13045.9|1
1651523650000|2022-05-02 20:34:10|13048.7|13046.7|13047.8|13045.8|13049.2|13047.2|13047.8|13045.8|11
1651523660000|2022-05-02 20:34:20|13047.9|13045.9|13047.8|13045.8|13048.1|13046.1|13047.4|13045.4|3
1651523670000|2022-05-02 20:34:30|13047.7|13045.7|13047.2|13045.2|13047.8|13045.8|13046.6|13044.6|6
1651523680000|2022-05-02 20:34:40|13047.3|13045.3|13047.7|13045.7|13047.8|13045.8|13047.2|13045.2|1
1651523690000|2022-05-02 20:34:50|13049.2|13047.2|13046.6|13044.6|13049.3|13047.3|13046.6|13044.6|23
1651523700000|2022-05-02 20:35:00|13047.1|13045.1|13049.2|13047.2|13049.2|13047.2|13047.1|13045.1|19
1651523710000|2022-05-02 20:35:10|13049.1|13047.1|13048.2|13046.2|13049.7|13047.7|13048.1|13046.1|16
1651523720000|2022-05-02 20:35:20|13047.9|13045.9|13047.9|13045.9|13048.8|13046.8|13047.9|13045.9|6
1651523730000|2022-05-02 20:35:30|13048.1|13046.1|13047.3|13045.3|13048.1|13046.1|13047.3|13045.3|15
1651523740000|2022-05-02 20:35:40|13047.4|13045.4|13049.7|13047.7|13050.1|13048.1|13047.3|13045.3|47
1651523750000|2022-05-02 20:35:50|13049.6|13047.6|13050.1|13048.1|13050.1|13048.1|13048.9|13046.9|8
1651523760000|2022-05-02 20:36:00|13050.4|13048.4|13050.7|13048.7|13050.8|13048.8|13050.2|13048.2|5
1651523770000|2022-05-02 20:36:10|13050.8|13048.8|13052.4|13050.4|13052.6|13050.6|13050.8|13048.8|12
1651523780000|2022-05-02 20:36:20|13053.9|13051.9|13056.8|13054.8|13057.4|13055.4|13052.9|13050.9|49
1651523790000|2022-05-02 20:36:30|13056.7|13054.7|13056.3|13054.3|13056.9|13054.9|13055.6|13053.6|11
1651523800000|2022-05-02 20:36:40|13056.2|13054.2|13058.3|13056.3|13059.8|13057.8|13056.1|13054.1|212
1651523810000|2022-05-02 20:36:50|13058.1|13056.1|13056.9|13054.9|13058.1|13056.1|13056.3|13054.3|24
1651523820000|2022-05-02 20:37:00|13056.8|13054.8|13053.4|13051.4|13057.7|13055.7|13053.2|13051.2|60
1651523830000|2022-05-02 20:37:10|13053.3|13051.3|13054.2|13052.2|13054.9|13052.9|13052.9|13050.9|18
1651523840000|2022-05-02 20:37:20|13054.1|13052.1|13056.2|13054.2|13056.3|13054.3|13053.9|13051.9|6
1651523850000|2022-05-02 20:37:30|13056.3|13054.3|13055.9|13053.9|13056.3|13054.3|13053.8|13051.8|16
1651523860000|2022-05-02 20:37:40|13055.8|13053.8|13055.9|13053.9|13056.1|13054.1|13055.8|13053.8|4
1651523870000|2022-05-02 20:37:50|13056.3|13054.3|13056.8|13054.8|13057.6|13055.6|13056.3|13054.3|6
1651523880000|2022-05-02 20:38:00|13056.9|13054.9|13057.2|13055.2|13057.2|13055.2|13056.8|13054.8|0
1651523890000|2022-05-02 20:38:10|13057.1|13055.1|13057.8|13055.8|13058.6|13056.6|13056.7|13054.7|19
1651523900000|2022-05-02 20:38:20|13057.7|13055.7|13057.2|13055.2|13058.1|13056.1|13056.8|13054.8|32
1651523910000|2022-05-02 20:38:30|13057.3|13055.3|13058.1|13056.1|13058.2|13056.2|13057.2|13055.2|24
1651523920000|2022-05-02 20:38:40|13058.2|13056.2|13055.8|13053.8|13058.2|13056.2|13054.9|13052.9|30
1651523930000|2022-05-02 20:38:50|13055.7|13053.7|13056.4|13054.4|13056.9|13054.9|13055.6|13053.6|11
1651523940000|2022-05-02 20:39:00|13056.3|13054.3|13055.9|13053.9|13056.8|13054.8|13055.6|13053.6|15
1651523950000|2022-05-02 20:39:10|13055.8|13053.8|13056.2|13054.2|13056.2|13054.2|13054.7|13052.7|5
1651523960000|2022-05-02 20:39:20|13056.3|13054.3|13055.2|13053.2|13057.6|13055.6|13054.7|13052.7|25
1651523970000|2022-05-02 20:39:30|13054.9|13052.9|13055.9|13053.9|13055.9|13053.9|13054.3|13052.3|19
1651523980000|2022-05-02 20:39:40|13056.1|13054.1|13055.3|13053.3|13056.3|13054.3|13055.3|13053.3|50
1651523990000|2022-05-02 20:39:50|13055.2|13053.2|13054.4|13052.4|13055.2|13053.2|13053.8|13051.8|12
1651524000000|2022-05-02 20:40:00|13051.9|13049.9|13053.1|13051.1|13054.2|13052.2|13051.9|13049.9|50
1651524010000|2022-05-02 20:40:10|13052.9|13050.9|13054.3|13052.3|13054.7|13052.7|13052.1|13050.1|16
1651524020000|2022-05-02 20:40:20|13054.4|13052.4|13055.8|13053.8|13056.2|13054.2|13054.4|13052.4|13
1651524030000|2022-05-02 20:40:30|13055.9|13053.9|13055.7|13053.7|13055.9|13053.9|13054.8|13052.8|3
1651524040000|2022-05-02 20:40:40|13055.8|13053.8|13056.3|13054.3|13056.4|13054.4|13055.8|13053.8|22
1651524050000|2022-05-02 20:40:50|13056.2|13054.2|13056.1|13054.1|13056.3|13054.3|13055.9|13053.9|14
1651524060000|2022-05-02 20:41:00|13055.9|13053.9|13053.4|13051.4|13055.9|13053.9|13053.3|13051.3|19
1651524070000|2022-05-02 20:41:10|13053.6|13051.6|13053.2|13051.2|13054.7|13052.7|13052.9|13050.9|7
1651524080000|2022-05-02 20:41:20|13053.1|13051.1|13054.6|13052.6|13054.6|13052.6|13052.1|13050.1|6
1651524090000|2022-05-02 20:41:30|13054.7|13052.7|13055.9|13053.9|13056.2|13054.2|13054.7|13052.7|6
1651524100000|2022-05-02 20:41:40|13055.8|13053.8|13054.8|13052.8|13056.1|13054.1|13054.8|13052.8|5
1651524110000|2022-05-02 20:41:50|13054.7|13052.7|13053.6|13051.6|13054.7|13052.7|13053.3|13051.3|7
1651524120000|2022-05-02 20:42:00|13053.4|13051.4|13052.8|13050.8|13053.4|13051.4|13051.9|13049.9|2
1651524130000|2022-05-02 20:42:10|13052.7|13050.7|13056.1|13054.1|13056.1|13054.1|13052.7|13050.7|7
1651524140000|2022-05-02 20:42:20|13055.9|13053.9|13054.8|13052.8|13056.1|13054.1|13054.8|13052.8|8
1651524150000|2022-05-02 20:42:30|13054.7|13052.7|13053.6|13051.6|13055.1|13053.1|13053.6|13051.6|7
1651524160000|2022-05-02 20:42:40|13053.7|13051.7|13054.2|13052.2|13054.3|13052.3|13053.6|13051.6|1
1651524170000|2022-05-02 20:42:50|13054.3|13052.3|13054.4|13052.4|13055.4|13053.4|13054.2|13052.2|13
1651524180000|2022-05-02 20:43:00|13054.1|13052.1|13055.8|13053.8|13056.2|13054.2|13053.3|13051.3|45
1651524190000|2022-05-02 20:43:10|13055.2|13053.2|13054.9|13052.9|13055.8|13053.8|13054.9|13052.9|4
1651524200000|2022-05-02 20:43:20|13055.2|13053.2|13053.8|13051.8|13055.7|13053.7|13053.2|13051.2|23
1651524210000|2022-05-02 20:43:30|13053.9|13051.9|13055.4|13053.4|13055.4|13053.4|13053.9|13051.9|5
1651524220000|2022-05-02 20:43:40|13055.6|13053.6|13054.6|13052.6|13055.7|13053.7|13053.9|13051.9|31
1651524230000|2022-05-02 20:43:50|13054.4|13052.4|13055.8|13053.8|13055.8|13053.8|13054.3|13052.3|4
1651524240000|2022-05-02 20:44:00|13054.8|13052.8|13055.6|13053.6|13056.2|13054.2|13053.3|13051.3|35
1651524250000|2022-05-02 20:44:10|13055.3|13053.3|13055.1|13053.1|13056.1|13054.1|13055.1|13053.1|3
1651524260000|2022-05-02 20:44:20|13054.9|13052.9|13055.8|13053.8|13056.1|13054.1|13054.3|13052.3|0
1651524270000|2022-05-02 20:44:30|13056.1|13054.1|13055.7|13053.7|13056.2|13054.2|13054.8|13052.8|6
1651524280000|2022-05-02 20:44:40|13055.1|13053.1|13055.1|13053.1|13055.1|13053.1|13054.9|13052.9|3
1651524290000|2022-05-02 20:44:50|13056.1|13054.1|13054.9|13052.9|13056.3|13054.3|13053.7|13051.7|26
1651524300000|2022-05-02 20:45:00|13055.1|13053.1|13054.9|13052.9|13056.2|13054.2|13053.9|13051.9|35
1651524310000|2022-05-02 20:45:10|13055.1|13053.1|13056.1|13054.1|13056.3|13054.3|13054.6|13052.6|9
1651524320000|2022-05-02 20:45:20|13055.8|13053.8|13055.7|13053.7|13056.4|13054.4|13054.8|13052.8|29
1651524330000|2022-05-02 20:45:30|13054.7|13052.7|13055.1|13053.1|13055.7|13053.7|13054.7|13052.7|5
1651524340000|2022-05-02 20:45:40|13054.9|13052.9|13053.9|13051.9|13054.9|13052.9|13053.8|13051.8|3
1651524350000|2022-05-02 20:45:50|13053.8|13051.8|13055.7|13053.7|13056.2|13054.2|13053.8|13051.8|13
1651524360000|2022-05-02 20:46:00|13055.6|13053.6|13056.4|13054.4|13057.9|13055.9|13055.6|13053.6|27
1651524370000|2022-05-02 20:46:10|13056.3|13054.3|13054.7|13052.7|13056.3|13054.3|13053.8|13051.8|14
1651524380000|2022-05-02 20:46:20|13055.7|13053.7|13056.4|13054.4|13056.4|13054.4|13054.8|13052.8|29
1651524390000|2022-05-02 20:46:30|13055.3|13053.3|13051.6|13049.6|13055.7|13053.7|13050.9|13048.9|170
1651524400000|2022-05-02 20:46:40|13051.4|13049.4|13053.4|13051.4|13053.8|13051.8|13051.2|13049.2|19
1651524410000|2022-05-02 20:46:50|13053.3|13051.3|13051.7|13049.7|13053.3|13051.3|13050.9|13048.9|13
1651524420000|2022-05-02 20:47:00|13051.4|13049.4|13050.3|13048.3|13051.6|13049.6|13049.1|13047.1|19
1651524430000|2022-05-02 20:47:10|13049.9|13047.9|13051.7|13049.7|13051.7|13049.7|13049.6|13047.6|39
1651524440000|2022-05-02 20:47:20|13051.6|13049.6|13050.8|13048.8|13051.8|13049.8|13050.2|13048.2|28
1651524450000|2022-05-02 20:47:30|13050.7|13048.7|13050.9|13048.9|13050.9|13048.9|13050.2|13048.2|1
1651524460000|2022-05-02 20:47:40|13051.2|13049.2|13054.7|13052.7|13054.8|13052.8|13051.2|13049.2|42
1651524470000|2022-05-02 20:47:50|13054.6|13052.6|13052.2|13050.2|13054.6|13052.6|13052.2|13050.2|23
1651524480000|2022-05-02 20:48:00|13052.3|13050.3|13051.6|13049.6|13053.1|13051.1|13051.4|13049.4|14
1651524490000|2022-05-02 20:48:10|13051.7|13049.7|13051.4|13049.4|13052.1|13050.1|13051.4|13049.4|3
1651524500000|2022-05-02 20:48:20|13051.7|13049.7|13051.8|13049.8|13052.8|13050.8|13051.4|13049.4|19
1651524510000|2022-05-02 20:48:30|13051.1|13049.1|13052.4|13050.4|13053.1|13051.1|13050.9|13048.9|42
1651524520000|2022-05-02 20:48:40|13052.7|13050.7|13053.1|13051.1|13053.1|13051.1|13052.2|13050.2|11
1651524530000|2022-05-02 20:48:50|13053.2|13051.2|13053.7|13051.7|13053.7|13051.7|13053.2|13051.2|6
1651524540000|2022-05-02 20:49:00|13053.6|13051.6|13056.4|13054.4|13056.6|13054.6|13052.4|13050.4|36
1651524550000|2022-05-02 20:49:10|13055.6|13053.6|13055.3|13053.3|13055.7|13053.7|13054.9|13052.9|6
1651524560000|2022-05-02 20:49:20|13055.4|13053.4|13055.6|13053.6|13055.6|13053.6|13054.9|13052.9|3
1651524570000|2022-05-02 20:49:30|13055.4|13053.4|13055.3|13053.3|13056.3|13054.3|13054.4|13052.4|14
1651524580000|2022-05-02 20:49:40|13055.4|13053.4|13056.6|13054.6|13056.6|13054.6|13055.4|13053.4|11
1651524590000|2022-05-02 20:49:50|13057.2|13055.2|13057.4|13055.4|13058.1|13056.1|13055.8|13053.8|71
1651524600000|2022-05-02 20:50:00|13057.3|13055.3|13057.4|13055.4|13057.9|13055.9|13056.2|13054.2|26
1651524610000|2022-05-02 20:50:10|13057.7|13055.7|13056.7|13054.7|13057.7|13055.7|13056.6|13054.6|24
1651524620000|2022-05-02 20:50:20|13056.6|13054.6|13055.2|13053.2|13056.8|13054.8|13054.9|13052.9|18
1651524630000|2022-05-02 20:50:30|13055.3|13053.3|13055.7|13053.7|13057.1|13055.1|13055.3|13053.3|18
1651524640000|2022-05-02 20:50:40|13055.6|13053.6|13056.4|13054.4|13057.1|13055.1|13055.6|13053.6|34
1651524650000|2022-05-02 20:50:50|13056.3|13054.3|13056.9|13054.9|13057.2|13055.2|13055.4|13053.4|12
1651524660000|2022-05-02 20:51:00|13056.8|13054.8|13055.6|13053.6|13056.8|13054.8|13054.3|13052.3|17
1651524670000|2022-05-02 20:51:10|13056.1|13054.1|13056.6|13054.6|13056.7|13054.7|13055.7|13053.7|14
1651524680000|2022-05-02 20:51:20|13056.4|13054.4|13054.4|13052.4|13056.4|13054.4|13054.3|13052.3|18
1651524690000|2022-05-02 20:51:30|13054.6|13052.6|13056.3|13054.3|13056.3|13054.3|13054.3|13052.3|16
1651524700000|2022-05-02 20:51:40|13056.1|13054.1|13053.7|13051.7|13056.1|13054.1|13053.6|13051.6|16
1651524710000|2022-05-02 20:51:50|13053.8|13051.8|13053.6|13051.6|13054.6|13052.6|13053.4|13051.4|3
1651524720000|2022-05-02 20:52:00|13053.4|13051.4|13051.9|13049.9|13053.7|13051.7|13051.4|13049.4|29
1651524730000|2022-05-02 20:52:10|13052.1|13050.1|13052.7|13050.7|13052.7|13050.7|13052.1|13050.1|13
1651524740000|2022-05-02 20:52:20|13052.8|13050.8|13054.2|13052.2|13054.8|13052.8|13052.8|13050.8|18
1651524750000|2022-05-02 20:52:30|13054.3|13052.3|13053.9|13051.9|13054.8|13052.8|13053.7|13051.7|17
1651524760000|2022-05-02 20:52:40|13053.8|13051.8|13053.8|13051.8|13053.8|13051.8|13053.4|13051.4|1
1651524770000|2022-05-02 20:52:50|13053.4|13051.4|13053.4|13051.4|13053.6|13051.6|13053.3|13051.3|1
1651524780000|2022-05-02 20:53:00|13052.7|13050.7|13051.4|13049.4|13052.9|13050.9|13051.4|13049.4|13
1651524790000|2022-05-02 20:53:10|13051.2|13049.2|13052.1|13050.1|13052.1|13050.1|13051.1|13049.1|17
1651524800000|2022-05-02 20:53:20|13052.2|13050.2|13053.4|13051.4|13053.6|13051.6|13052.2|13050.2|12
1651524810000|2022-05-02 20:53:30|13053.6|13051.6|13052.3|13050.3|13053.8|13051.8|13052.3|13050.3|33
1651524820000|2022-05-02 20:53:40|13052.2|13050.2|13052.4|13050.4|13052.4|13050.4|13052.2|13050.2|5
1651524830000|2022-05-02 20:53:50|13052.2|13050.2|13052.1|13050.1|13052.2|13050.2|13052.1|13050.1|9
1651524840000|2022-05-02 20:54:00|13052.2|13050.2|13051.9|13049.9|13052.2|13050.2|13051.3|13049.3|12
1651524850000|2022-05-02 20:54:10|13051.8|13049.8|13052.1|13050.1|13052.1|13050.1|13051.6|13049.6|5
1651524860000|2022-05-02 20:54:20|13052.2|13050.2|13052.2|13050.2|13052.2|13050.2|13051.4|13049.4|6
1651524870000|2022-05-02 20:54:30|13052.3|13050.3|13051.9|13049.9|13052.6|13050.6|13050.6|13048.6|68
1651524880000|2022-05-02 20:54:40|13052.1|13050.1|13050.6|13048.6|13052.1|13050.1|13050.6|13048.6|7
1651524890000|2022-05-02 20:54:50|13051.4|13049.4|13050.7|13048.7|13052.2|13050.2|13050.6|13048.6|59
1651524900000|2022-05-02 20:55:00|13050.6|13048.6|13052.2|13050.2|13052.3|13050.3|13049.6|13047.6|51
1651524910000|2022-05-02 20:55:10|13052.3|13050.3|13050.3|13048.3|13052.3|13050.3|13050.2|13048.2|18
1651524920000|2022-05-02 20:55:20|13050.4|13048.4|13051.6|13049.6|13051.6|13049.6|13050.4|13048.4|22
1651524930000|2022-05-02 20:55:30|13051.4|13049.4|13051.7|13049.7|13052.3|13050.3|13050.1|13048.1|23
1651524940000|2022-05-02 20:55:40|13051.8|13049.8|13051.2|13049.2|13052.2|13050.2|13051.2|13049.2|17
1651524950000|2022-05-02 20:55:50|13051.3|13049.3|13051.2|13049.2|13051.3|13049.3|13050.6|13048.6|20
1651524960000|2022-05-02 20:56:00|13051.1|13049.1|13050.9|13048.9|13051.1|13049.1|13050.7|13048.7|2
1651524970000|2022-05-02 20:56:10|13050.8|13048.8|13051.7|13049.7|13051.7|13049.7|13050.7|13048.7|8
1651524980000|2022-05-02 20:56:20|13051.8|13049.8|13051.7|13049.7|13052.3|13050.3|13051.4|13049.4|3
1651524990000|2022-05-02 20:56:30|13051.8|13049.8|13051.6|13049.6|13051.8|13049.8|13051.4|13049.4|4
1651525000000|2022-05-02 20:56:40|13051.7|13049.7|13051.2|13049.2|13052.2|13050.2|13051.2|13049.2|6
1651525010000|2022-05-02 20:56:50|13051.3|13049.3|13051.7|13049.7|13052.1|13050.1|13050.7|13048.7|30
1651525020000|2022-05-02 20:57:00|13051.2|13049.2|13051.8|13049.8|13051.8|13049.8|13050.7|13048.7|33
1651525030000|2022-05-02 20:57:10|13051.7|13049.7|13052.2|13050.2|13052.2|13050.2|13051.6|13049.6|4
1651525040000|2022-05-02 20:57:20|13052.3|13050.3|13052.2|13050.2|13052.3|13050.3|13051.9|13049.9|23
1651525050000|2022-05-02 20:57:30|13052.1|13050.1|13052.1|13050.1|13052.1|13050.1|13051.8|13049.8|4
1651525060000|2022-05-02 20:57:40|13051.9|13049.9|13052.7|13050.7|13052.7|13050.7|13051.7|13049.7|18
1651525070000|2022-05-02 20:57:50|13052.8|13050.8|13052.1|13050.1|13053.2|13051.2|13052.1|13050.1|4
1651525080000|2022-05-02 20:58:00|13051.6|13049.6|13050.8|13048.8|13051.6|13049.6|13050.6|13048.6|27
1651525090000|2022-05-02 20:58:10|13051.1|13049.1|13050.9|13048.9|13051.3|13049.3|13050.8|13048.8|8
1651525100000|2022-05-02 20:58:20|13051.1|13049.1|13050.9|13048.9|13051.7|13049.7|13050.9|13048.9|16
1651525110000|2022-05-02 20:58:30|13051.1|13049.1|13051.2|13049.2|13051.3|13049.3|13050.6|13048.6|5
1651525120000|2022-05-02 20:58:40|13051.3|13049.3|13051.1|13049.1|13051.6|13049.6|13050.8|13048.8|6
1651525130000|2022-05-02 20:58:50|13051.2|13049.2|13051.1|13049.1|13051.4|13049.4|13050.6|13048.6|17
1651525140000|2022-05-02 20:59:00|13051.3|13049.3|13050.6|13048.6|13051.3|13049.3|13050.6|13048.6|7
1651525150000|2022-05-02 20:59:10|13050.8|13048.8|13050.4|13048.4|13050.8|13048.8|13050.3|13048.3|15
1651525160000|2022-05-02 20:59:20|13050.6|13048.6|13050.9|13048.9|13050.9|13048.9|13050.4|13048.4|17
1651525170000|2022-05-02 20:59:30|13050.8|13048.8|13050.6|13048.6|13050.9|13048.9|13050.4|13048.4|8
1651525180000|2022-05-02 20:59:40|13050.8|13048.8|13050.9|13048.9|13051.3|13049.3|13050.3|13048.3|41
1651525190000|2022-05-02 20:59:50|13050.7|13048.7|13053.2|13048.2|13053.4|13050.4|13050.7|13047.7|34
1651525200000|2022-05-02 21:00:00|13053.4|13048.4|13053.8|13048.8|13054.1|13049.1|13053.4|13048.4|0
1651525210000|2022-05-02 21:00:10|13053.9|13048.9|13053.8|13048.8|13053.9|13048.9|13053.8|13048.8|0
1651525240000|2022-05-02 21:00:40|13053.7|13048.7|13053.7|13048.7|13053.7|13048.7|13053.7|13048.7|0
1651525250000|2022-05-02 21:00:50|13053.5|13048.5|13053.5|13048.5|13053.5|13048.5|13053.5|13048.5|0
1651525260000|2022-05-02 21:01:00|13053.4|13048.4|13053.5|13048.5|13053.5|13048.5|13053.4|13048.4|0
1651525320000|2022-05-02 21:02:00|13053.3|13048.3|13053.3|13048.3|13053.3|13048.3|13053.3|13048.3|0
1651525330000|2022-05-02 21:02:10|13053.7|13048.7|13053.3|13048.3|13053.7|13048.7|13053.3|13048.3|0
1651525340000|2022-05-02 21:02:20|13053.4|13048.4|13053.4|13048.4|13053.4|13048.4|13053.4|13048.4|0
1651525370000|2022-05-02 21:02:50|13053.7|13048.7|13053.7|13048.7|13053.7|13048.7|13053.7|13048.7|0
1651525380000|2022-05-02 21:03:00|13053.5|13048.5|13053.5|13048.5|13053.5|13048.5|13053.5|13048.5|0
1651525390000|2022-05-02 21:03:10|13053.7|13048.7|13053.7|13048.7|13053.7|13048.7|13053.7|13048.7|0
1651525410000|2022-05-02 21:03:30|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|0
1651525420000|2022-05-02 21:03:40|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|0
1651525430000|2022-05-02 21:03:50|13053.7|13048.7|13053.8|13048.8|13053.8|13048.8|13053.7|13048.7|0
1651525440000|2022-05-02 21:04:00|13054|13049|13053.9|13048.9|13054|13049|13053.8|13048.8|0
1651525460000|2022-05-02 21:04:20|13054|13049|13053.9|13048.9|13054|13049|13053.9|13048.9|0
1651525490000|2022-05-02 21:04:50|13054|13049|13054|13049|13054|13049|13054|13049|0
1651525500000|2022-05-02 21:05:00|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|0
1651525540000|2022-05-02 21:05:40|13054.7|13049.7|13054.6|13049.6|13054.7|13049.7|13054.6|13049.6|0
1651525550000|2022-05-02 21:05:50|13054.5|13049.5|13054.6|13049.6|13054.6|13049.6|13054.5|13049.5|0
1651525560000|2022-05-02 21:06:00|13054.7|13049.7|13054.7|13049.7|13054.7|13049.7|13054.7|13049.7|0
1651525600000|2022-05-02 21:06:40|13054.9|13049.9|13054.9|13049.9|13054.9|13049.9|13054.9|13049.9|0
1651525630000|2022-05-02 21:07:10|13054.7|13049.7|13054.7|13049.7|13054.7|13049.7|13054.7|13049.7|0
1651525640000|2022-05-02 21:07:20|13054.8|13049.8|13054.8|13049.8|13054.8|13049.8|13054.8|13049.8|0
1651525660000|2022-05-02 21:07:40|13054.9|13049.9|13054.9|13049.9|13055|13050|13054.9|13049.9|0
1651525680000|2022-05-02 21:08:00|13055|13050|13055|13050|13055|13050|13055|13050|0
1651525750000|2022-05-02 21:09:10|13055.1|13050.1|13055.1|13050.1|13055.1|13050.1|13055.1|13050.1|0
1651525760000|2022-05-02 21:09:20|13054.9|13049.9|13054.4|13049.4|13055|13050|13054.4|13049.4|0
1651525770000|2022-05-02 21:09:30|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|0
1651525810000|2022-05-02 21:10:10|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|0
1651525820000|2022-05-02 21:10:20|13054.8|13049.8|13054.8|13049.8|13054.8|13049.8|13054.8|13049.8|0
1651525830000|2022-05-02 21:10:30|13054.9|13049.9|13054.9|13049.9|13054.9|13049.9|13054.9|13049.9|0
1651525870000|2022-05-02 21:11:10|13054.7|13049.7|13054.6|13049.6|13054.7|13049.7|13054.6|13049.6|0
1651525890000|2022-05-02 21:11:30|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|0
1651525900000|2022-05-02 21:11:40|13054.3|13049.3|13054.4|13049.4|13054.4|13049.4|13054.3|13049.3|0
1651525910000|2022-05-02 21:11:50|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|0
1651525920000|2022-05-02 21:12:00|13054.2|13049.2|13054.1|13049.1|13054.2|13049.2|13054.1|13049.1|0
1651525930000|2022-05-02 21:12:10|13054.2|13049.2|13054.2|13049.2|13054.2|13049.2|13054.2|13049.2|0
1651525970000|2022-05-02 21:12:50|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|0
1651525980000|2022-05-02 21:13:00|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|0
1651526010000|2022-05-02 21:13:30|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|0
1651526040000|2022-05-02 21:14:00|13054.5|13049.5|13054.4|13049.4|13054.5|13049.5|13054.3|13049.3|0
1651526130000|2022-05-02 21:15:30|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|0
1651526140000|2022-05-02 21:15:40|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|0
1651526180000|2022-05-02 21:16:20|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|0
1651526200000|2022-05-02 21:16:40|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|0
1651526280000|2022-05-02 21:18:00|13053.9|13048.9|13053.8|13048.8|13053.9|13048.9|13053.8|13048.8|0
1651526410000|2022-05-02 21:20:10|13053.7|13048.7|13053.7|13048.7|13053.7|13048.7|13053.7|13048.7|0
1651526430000|2022-05-02 21:20:30|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|0
1651526470000|2022-05-02 21:21:10|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|0
1651526480000|2022-05-02 21:21:20|13053.8|13048.8|13053.9|13048.9|13053.9|13048.9|13053.8|13048.8|0
1651526490000|2022-05-02 21:21:30|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|0
1651526500000|2022-05-02 21:21:40|13053.9|13048.9|13053.8|13048.8|13053.9|13048.9|13053.8|13048.8|0
1651526510000|2022-05-02 21:21:50|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|0
1651526540000|2022-05-02 21:22:20|13054.1|13049.1|13054.1|13049.1|13054.1|13049.1|13054.1|13049.1|0
1651526550000|2022-05-02 21:22:30|13054|13049|13054.1|13049.1|13054.1|13049.1|13054|13049|0
1651526560000|2022-05-02 21:22:40|13054.2|13049.2|13054.1|13049.1|13054.2|13049.2|13054.1|13049.1|0
1651526580000|2022-05-02 21:23:00|13054.4|13049.4|13054.5|13049.5|13054.5|13049.5|13054.4|13049.4|0
1651526610000|2022-05-02 21:23:30|13054.4|13049.4|13054.8|13049.8|13054.8|13049.8|13054.4|13049.4|0
1651526620000|2022-05-02 21:23:40|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|13054.2|13049.2|0
1651526640000|2022-05-02 21:24:00|13054.6|13049.6|13054.6|13049.6|13054.6|13049.6|13054.6|13049.6|0
1651526650000|2022-05-02 21:24:10|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|0
1651526690000|2022-05-02 21:24:50|13054.6|13049.6|13054.6|13049.6|13054.6|13049.6|13054.6|13049.6|0
1651526710000|2022-05-02 21:25:10|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|0
1651526730000|2022-05-02 21:25:30|13054.5|13049.5|13054.5|13049.5|13054.5|13049.5|13054.5|13049.5|0
1651526740000|2022-05-02 21:25:40|13054.2|13049.2|13054.1|13049.1|13054.2|13049.2|13054.1|13049.1|0
1651526750000|2022-05-02 21:25:50|13054.5|13049.5|13054|13049|13054.5|13049.5|13054|13049|0
1651526760000|2022-05-02 21:26:00|13054.5|13049.5|13054|13049|13054.5|13049.5|13054|13049|0
1651526840000|2022-05-02 21:27:20|13053.9|13048.9|13054.2|13049.2|13054.3|13049.3|13053.8|13048.8|0
1651526850000|2022-05-02 21:27:30|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.2|13049.2|0
1651526860000|2022-05-02 21:27:40|13054|13049|13054|13049|13054|13049|13054|13049|0
1651526870000|2022-05-02 21:27:50|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|0
1651526900000|2022-05-02 21:28:20|13053.8|13048.8|13054.2|13049.2|13054.4|13049.4|13053.8|13048.8|0
1651526910000|2022-05-02 21:28:30|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|0
1651526920000|2022-05-02 21:28:40|13054.5|13049.5|13054.5|13049.5|13054.5|13049.5|13054.5|13049.5|0
1651526930000|2022-05-02 21:28:50|13054|13049|13054.4|13049.4|13054.4|13049.4|13054|13049|0
1651526940000|2022-05-02 21:29:00|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|0
1651526980000|2022-05-02 21:29:40|13054.2|13049.2|13054.5|13049.5|13054.5|13049.5|13054.2|13049.2|0
1651527000000|2022-05-02 21:30:00|13054.2|13049.2|13054.2|13049.2|13054.2|13049.2|13054.2|13049.2|0
1651527010000|2022-05-02 21:30:10|13054.6|13049.6|13054.3|13049.3|13054.6|13049.6|13054.3|13049.3|0
1651527020000|2022-05-02 21:30:20|13054.2|13049.2|13054.2|13049.2|13054.2|13049.2|13054.2|13049.2|0
1651527050000|2022-05-02 21:30:50|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|0
1651527060000|2022-05-02 21:31:00|13054.1|13049.1|13054.1|13049.1|13054.1|13049.1|13054.1|13049.1|0
1651527070000|2022-05-02 21:31:10|13054|13049|13054|13049|13054|13049|13054|13049|0
1651527090000|2022-05-02 21:31:30|13054.1|13049.1|13054.1|13049.1|13054.1|13049.1|13054.1|13049.1|0
1651527120000|2022-05-02 21:32:00|13053.8|13048.8|13054|13049|13054|13049|13053.8|13048.8|0
1651527160000|2022-05-02 21:32:40|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|0
1651527180000|2022-05-02 21:33:00|13054.4|13049.4|13054.3|13049.3|13054.4|13049.4|13054.1|13049.1|0
1651527200000|2022-05-02 21:33:20|13053.3|13048.3|13053.3|13048.3|13053.3|13048.3|13053.3|13048.3|0
1651527210000|2022-05-02 21:33:30|13053.4|13048.4|13053.4|13048.4|13053.4|13048.4|13053.4|13048.4|0
1651527220000|2022-05-02 21:33:40|13053.1|13048.1|13053|13048|13053.1|13048.1|13053|13048|0
1651527230000|2022-05-02 21:33:50|13052.9|13047.9|13053|13048|13053|13048|13052.9|13047.9|0
1651527240000|2022-05-02 21:34:00|13053.1|13048.1|13053.1|13048.1|13053.1|13048.1|13053.1|13048.1|0
1651527260000|2022-05-02 21:34:20|13053.7|13048.7|13053.6|13048.6|13053.7|13048.7|13053.6|13048.6|0
1651527280000|2022-05-02 21:34:40|13052.8|13047.8|13052.8|13047.8|13052.8|13047.8|13052.8|13047.8|0
1651527290000|2022-05-02 21:34:50|13052.9|13047.9|13052.9|13047.9|13052.9|13047.9|13052.9|13047.9|0
1651527310000|2022-05-02 21:35:10|13052.8|13047.8|13052.8|13047.8|13052.8|13047.8|13052.8|13047.8|0
1651527320000|2022-05-02 21:35:20|13052.9|13047.9|13052.9|13047.9|13052.9|13047.9|13052.9|13047.9|0
1651527370000|2022-05-02 21:36:10|13053.3|13048.3|13053.3|13048.3|13053.3|13048.3|13053.3|13048.3|0
1651527380000|2022-05-02 21:36:20|13054.5|13049.5|13054.5|13049.5|13054.5|13049.5|13054.5|13049.5|0
1651527390000|2022-05-02 21:36:30|13054.1|13049.1|13054.1|13049.1|13054.1|13049.1|13054.1|13049.1|0
1651527400000|2022-05-02 21:36:40|13054.2|13049.2|13054.2|13049.2|13054.2|13049.2|13054.2|13049.2|0
1651527410000|2022-05-02 21:36:50|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|13054.3|13049.3|0
1651527430000|2022-05-02 21:37:10|13053.9|13048.9|13053.8|13048.8|13053.9|13048.9|13053.8|13048.8|0
1651527440000|2022-05-02 21:37:20|13054.2|13049.2|13054.2|13049.2|13054.2|13049.2|13054.2|13049.2|0
1651527450000|2022-05-02 21:37:30|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|13054.4|13049.4|0
1651527470000|2022-05-02 21:37:50|13054.9|13049.9|13054.5|13049.5|13054.9|13049.9|13054.5|13049.5|0
1651527480000|2022-05-02 21:38:00|13054.6|13049.6|13054.6|13049.6|13054.6|13049.6|13054.6|13049.6|0
1651527490000|2022-05-02 21:38:10|13054.5|13049.5|13054.5|13049.5|13054.5|13049.5|13054.5|13049.5|0
1651527500000|2022-05-02 21:38:20|13054.6|13049.6|13055|13050|13055|13050|13054.6|13049.6|0
1651527510000|2022-05-02 21:38:30|13054.7|13049.7|13054.8|13049.8|13054.8|13049.8|13054.7|13049.7|0
1651527520000|2022-05-02 21:38:40|13054.9|13049.9|13054.9|13049.9|13054.9|13049.9|13054.9|13049.9|0
1651527530000|2022-05-02 21:38:50|13055.2|13050.2|13055.2|13050.2|13055.2|13050.2|13055.2|13050.2|0
1651527540000|2022-05-02 21:39:00|13054.9|13049.9|13055.2|13050.2|13055.2|13050.2|13054.9|13049.9|0
1651527550000|2022-05-02 21:39:10|13055.4|13050.4|13055.2|13050.2|13055.5|13050.5|13055.2|13050.2|0
1651527560000|2022-05-02 21:39:20|13055.3|13050.3|13055.2|13050.2|13055.3|13050.3|13055.2|13050.2|0
1651527580000|2022-05-02 21:39:40|13055.4|13050.4|13055.5|13050.5|13055.5|13050.5|13055.4|13050.4|0
1651527590000|2022-05-02 21:39:50|13056.6|13051.6|13056.6|13051.6|13056.6|13051.6|13056.6|13051.6|0
1651527600000|2022-05-02 21:40:00|13056.7|13051.7|13057.2|13052.2|13057.2|13052.2|13056.7|13051.7|0
1651527610000|2022-05-02 21:40:10|13056|13051|13056|13051|13056|13051|13056|13051|0
1651527630000|2022-05-02 21:40:30|13056.2|13051.2|13056.2|13051.2|13056.2|13051.2|13056.2|13051.2|0
1651527640000|2022-05-02 21:40:40|13056.1|13051.1|13056.1|13051.1|13056.1|13051.1|13056.1|13051.1|0
1651527660000|2022-05-02 21:41:00|13056.3|13051.3|13056.6|13051.6|13056.6|13051.6|13056.1|13051.1|0
1651527670000|2022-05-02 21:41:10|13056.5|13051.5|13056.5|13051.5|13056.5|13051.5|13056.5|13051.5|0
1651527740000|2022-05-02 21:42:20|13056.1|13051.1|13056.1|13051.1|13056.1|13051.1|13056.1|13051.1|0
1651527750000|2022-05-02 21:42:30|13057.4|13052.4|13057.3|13052.3|13057.4|13052.4|13057.3|13052.3|0
1651527760000|2022-05-02 21:42:40|13057.2|13052.2|13057.3|13052.3|13057.3|13052.3|13057.2|13052.2|0
1651527780000|2022-05-02 21:43:00|13057.7|13052.7|13058|13053|13058|13053|13057.7|13052.7|0
1651527820000|2022-05-02 21:43:40|13058.1|13053.1|13058.1|13053.1|13058.1|13053.1|13058.1|13053.1|0
1651527830000|2022-05-02 21:43:50|13058.7|13053.7|13058.3|13053.3|13058.7|13053.7|13058.3|13053.3|0
1651527870000|2022-05-02 21:44:30|13058.1|13053.1|13058.1|13053.1|13058.1|13053.1|13058.1|13053.1|0
1651527880000|2022-05-02 21:44:40|13058.2|13053.2|13058.1|13053.1|13058.2|13053.2|13058.1|13053.1|0
1651527900000|2022-05-02 21:45:00|13058.4|13053.4|13057.6|13052.6|13058.4|13053.4|13057.6|13052.6|0
1651527910000|2022-05-02 21:45:10|13057.7|13052.7|13057.6|13052.6|13057.7|13052.7|13057.6|13052.6|0
1651527920000|2022-05-02 21:45:20|13057.3|13052.3|13057.6|13052.6|13057.6|13052.6|13057.3|13052.3|0
1651527930000|2022-05-02 21:45:30|13057.1|13052.1|13057.1|13052.1|13057.1|13052.1|13057.1|13052.1|0
1651527940000|2022-05-02 21:45:40|13057.2|13052.2|13056.9|13051.9|13057.2|13052.2|13056.9|13051.9|0
1651527970000|2022-05-02 21:46:10|13057|13052|13057.1|13052.1|13057.1|13052.1|13057|13052|0
1651528010000|2022-05-02 21:46:50|13056.8|13051.8|13056.8|13051.8|13056.8|13051.8|13056.8|13051.8|0
1651528030000|2022-05-02 21:47:10|13056.7|13051.7|13056.7|13051.7|13056.7|13051.7|13056.7|13051.7|0
1651528040000|2022-05-02 21:47:20|13056.6|13051.6|13056.3|13051.3|13056.7|13051.7|13056.3|13051.3|0
1651528050000|2022-05-02 21:47:30|13056.4|13051.4|13056.4|13051.4|13056.4|13051.4|13056.4|13051.4|0
1651528110000|2022-05-02 21:48:30|13056.3|13051.3|13056.2|13051.2|13056.3|13051.3|13056.2|13051.2|0
1651528120000|2022-05-02 21:48:40|13056.1|13051.1|13056.1|13051.1|13056.1|13051.1|13056.1|13051.1|0
1651528130000|2022-05-02 21:48:50|13056.2|13051.2|13056.5|13051.5|13056.5|13051.5|13056.2|13051.2|0
1651528140000|2022-05-02 21:49:00|13056.6|13051.6|13056.5|13051.5|13056.6|13051.6|13056.5|13051.5|0
1651528150000|2022-05-02 21:49:10|13056.3|13051.3|13056.3|13051.3|13056.3|13051.3|13056.3|13051.3|0
1651528160000|2022-05-02 21:49:20|13056.5|13051.5|13056.7|13051.7|13056.7|13051.7|13056.5|13051.5|0
1651528180000|2022-05-02 21:49:40|13056.5|13051.5|13056.5|13051.5|13056.5|13051.5|13056.5|13051.5|0
1651528200000|2022-05-02 21:50:00|13056.6|13051.6|13056.3|13051.3|13056.6|13051.6|13056.3|13051.3|0
1651528210000|2022-05-02 21:50:10|13056.1|13051.1|13056.2|13051.2|13056.2|13051.2|13056.1|13051.1|0
1651528220000|2022-05-02 21:50:20|13056.4|13051.4|13056.4|13051.4|13056.4|13051.4|13056.4|13051.4|0
1651528250000|2022-05-02 21:50:50|13056.5|13051.5|13056.3|13051.3|13056.5|13051.5|13056.2|13051.2|0
1651528280000|2022-05-02 21:51:20|13056.1|13051.1|13056.1|13051.1|13056.1|13051.1|13056.1|13051.1|0
1651528300000|2022-05-02 21:51:40|13056.3|13051.3|13056.2|13051.2|13056.3|13051.3|13056.2|13051.2|0
1651528310000|2022-05-02 21:51:50|13056|13051|13056.3|13051.3|13056.3|13051.3|13056|13051|0
1651528330000|2022-05-02 21:52:10|13056.1|13051.1|13056.2|13051.2|13056.2|13051.2|13056.1|13051.1|0
1651528340000|2022-05-02 21:52:20|13055.9|13050.9|13056.4|13051.4|13056.4|13051.4|13055.9|13050.9|0
1651528350000|2022-05-02 21:52:30|13056.3|13051.3|13056.3|13051.3|13056.3|13051.3|13056.3|13051.3|0
1651528360000|2022-05-02 21:52:40|13054.9|13049.9|13054.7|13049.7|13054.9|13049.9|13054.7|13049.7|0
1651528370000|2022-05-02 21:52:50|13054.6|13049.6|13054.8|13049.8|13054.8|13049.8|13054.6|13049.6|0
1651528380000|2022-05-02 21:53:00|13055|13050|13054.7|13049.7|13055|13050|13053.1|13048.1|0
1651528390000|2022-05-02 21:53:10|13055.3|13050.3|13055.5|13050.5|13055.5|13050.5|13055.3|13050.3|0
1651528400000|2022-05-02 21:53:20|13055.3|13050.3|13055.9|13050.9|13055.9|13050.9|13055.3|13050.3|0
1651528420000|2022-05-02 21:53:40|13055.8|13050.8|13055.8|13050.8|13055.8|13050.8|13055.8|13050.8|0
1651528430000|2022-05-02 21:53:50|13055.6|13050.6|13055.6|13050.6|13055.6|13050.6|13055.6|13050.6|0
1651528440000|2022-05-02 21:54:00|13055.9|13050.9|13055.3|13050.3|13055.9|13050.9|13055.2|13050.2|0
1651528450000|2022-05-02 21:54:10|13054.6|13049.6|13054.1|13049.1|13054.6|13049.6|13054|13049|0
1651528460000|2022-05-02 21:54:20|13054|13049|13054|13049|13054|13049|13054|13049|0
1651528490000|2022-05-02 21:54:50|13053.9|13048.9|13054.1|13049.1|13054.1|13049.1|13053.9|13048.9|0
1651528510000|2022-05-02 21:55:10|13054|13049|13054.1|13049.1|13054.1|13049.1|13054|13049|0
1651528530000|2022-05-02 21:55:30|13053.8|13048.8|13053.8|13048.8|13053.8|13048.8|13053.7|13048.7|0
1651528560000|2022-05-02 21:56:00|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|13053.9|13048.9|0
1651528570000|2022-05-02 21:56:10|13054|13049|13054|13049|13054|13049|13054|13049|0
1651528580000|2022-05-02 21:56:20|13054.6|13049.6|13054.6|13049.6|13054.6|13049.6|13054.6|13049.6|0
1651528590000|2022-05-02 21:56:30|13054.7|13049.7|13054.7|13049.7|13054.7|13049.7|13054.7|13049.7|0
1651528600000|2022-05-02 21:56:40|13055|13050|13054.8|13049.8|13055.1|13050.1|13054.5|13049.5|0
1651528630000|2022-05-02 21:57:10|13054.9|13049.9|13054.8|13049.8|13054.9|13049.9|13054.8|13049.8|0
1651528640000|2022-05-02 21:57:20|13054.9|13049.9|13054.9|13049.9|13054.9|13049.9|13054.9|13049.9|0
1651528660000|2022-05-02 21:57:40|13055.2|13050.2|13055.2|13050.2|13055.2|13050.2|13055.2|13050.2|0
1651528670000|2022-05-02 21:57:50|13055.3|13050.3|13055.3|13050.3|13055.3|13050.3|13055.3|13050.3|0
1651528700000|2022-05-02 21:58:20|13056|13051|13056|13051|13056|13051|13056|13051|0
1651528710000|2022-05-02 21:58:30|13055.8|13050.8|13056.5|13051.5|13056.7|13051.7|13055.8|13050.8|0
1651528720000|2022-05-02 21:58:40|13056.8|13051.8|13055.7|13050.7|13056.8|13051.8|13055.4|13050.4|0
1651528730000|2022-05-02 21:58:50|13055.9|13050.9|13055.5|13050.5|13055.9|13050.9|13055.2|13050.2|0
1651528740000|2022-05-02 21:59:00|13055.4|13050.4|13055.4|13050.4|13055.4|13050.4|13055.4|13050.4|0
1651528750000|2022-05-02 21:59:10|13055.3|13050.3|13055.3|13050.3|13055.4|13050.4|13055|13050|0
1651528760000|2022-05-02 21:59:20|13055.4|13050.4|13055.4|13050.4|13055.4|13050.4|13055.4|13050.4|0
1651528770000|2022-05-02 21:59:30|13055.6|13050.6|13055.8|13050.8|13055.8|13050.8|13055.6|13050.6|0
1651528780000|2022-05-02 21:59:40|13055.9|13050.9|13055.7|13050.7|13055.9|13050.9|13055.6|13050.6|0
1651528800000|2022-05-02 22:00:00|13051.9|13049.9|13052.4|13050.4|13055.4|13053.4|13051.7|13049.7|47
1651528810000|2022-05-02 22:00:10|13053.1|13051.1|13046.8|13044.8|13053.1|13051.1|13046.2|13044.2|52
1651528820000|2022-05-02 22:00:20|13047.1|13045.1|13046.7|13044.7|13047.2|13045.2|13046.3|13044.3|17
1651528830000|2022-05-02 22:00:30|13046.9|13044.9|13045.6|13043.6|13046.9|13044.9|13043.2|13041.2|63
1651528840000|2022-05-02 22:00:40|13045.7|13043.7|13047.8|13045.8|13048.9|13046.9|13045.7|13043.7|31
1651528850000|2022-05-02 22:00:50|13047.3|13045.3|13047.7|13045.7|13048.9|13046.9|13047.3|13045.3|10
1651528860000|2022-05-02 22:01:00|13048.3|13046.3|13047.8|13045.8|13049.4|13047.4|13047.7|13045.7|20
1651528870000|2022-05-02 22:01:10|13047.9|13045.9|13045.9|13043.9|13048.2|13046.2|13045.8|13043.8|17
1651528880000|2022-05-02 22:01:20|13045.8|13043.8|13047.6|13045.6|13047.6|13045.6|13045.8|13043.8|21
1651528890000|2022-05-02 22:01:30|13047.7|13045.7|13047.6|13045.6|13048.2|13046.2|13046.4|13044.4|11
1651528900000|2022-05-02 22:01:40|13047.4|13045.4|13047.4|13045.4|13048.4|13046.4|13047.2|13045.2|9
1651528910000|2022-05-02 22:01:50|13047.6|13045.6|13047.9|13045.9|13049.3|13047.3|13047.4|13045.4|14
1651528920000|2022-05-02 22:02:00|13048.3|13046.3|13048.6|13046.6|13048.7|13046.7|13047.9|13045.9|5
1651528930000|2022-05-02 22:02:10|13048.7|13046.7|13049.6|13047.6|13049.8|13047.8|13048.4|13046.4|5
1651528940000|2022-05-02 22:02:20|13049.4|13047.4|13050.8|13048.8|13050.8|13048.8|13049.4|13047.4|2
1651528950000|2022-05-02 22:02:30|13050.9|13048.9|13050.7|13048.7|13050.9|13048.9|13050.7|13048.7|4
1651528960000|2022-05-02 22:02:40|13050.6|13048.6|13049.3|13047.3|13051.1|13049.1|13049.3|13047.3|7
1651528970000|2022-05-02 22:02:50|13049.2|13047.2|13049.2|13047.2|13049.4|13047.4|13048.7|13046.7|3
1651528980000|2022-05-02 22:03:00|13048.7|13046.7|13049.7|13047.7|13049.7|13047.7|13048.6|13046.6|3
1651528990000|2022-05-02 22:03:10|13049.8|13047.8|13050.7|13048.7|13050.7|13048.7|13049.8|13047.8|5
1651529000000|2022-05-02 22:03:20|13050.8|13048.8|13050.6|13048.6|13050.8|13048.8|13049.4|13047.4|7
1651529010000|2022-05-02 22:03:30|13050.3|13048.3|13049.1|13047.1|13050.3|13048.3|13049.1|13047.1|7
1651529020000|2022-05-02 22:03:40|13048.8|13046.8|13047.4|13045.4|13048.8|13046.8|13047.4|13045.4|5
1651529030000|2022-05-02 22:03:50|13047.3|13045.3|13046.3|13044.3|13047.3|13045.3|13046.3|13044.3|11
1651529040000|2022-05-02 22:04:00|13046.4|13044.4|13046.2|13044.2|13047.1|13045.1|13046.2|13044.2|2
1651529050000|2022-05-02 22:04:10|13046.3|13044.3|13047.3|13045.3|13047.3|13045.3|13045.7|13043.7|5
1651529060000|2022-05-02 22:04:20|13047.4|13045.4|13047.1|13045.1|13047.7|13045.7|13046.8|13044.8|4
1651529070000|2022-05-02 22:04:30|13046.9|13044.9|13046.6|13044.6|13046.9|13044.9|13046.3|13044.3|11
1651529080000|2022-05-02 22:04:40|13046.3|13044.3|13046.4|13044.4|13046.6|13044.6|13046.2|13044.2|0
1651529090000|2022-05-02 22:04:50|13046.3|13044.3|13045.9|13043.9|13046.7|13044.7|13045.9|13043.9|4
1651529100000|2022-05-02 22:05:00|13046.1|13044.1|13045.6|13043.6|13046.7|13044.7|13045.6|13043.6|24
1651529110000|2022-05-02 22:05:10|13045.7|13043.7|13046.8|13044.8|13046.8|13044.8|13045.6|13043.6|9
1651529120000|2022-05-02 22:05:20|13046.6|13044.6|13046.8|13044.8|13046.8|13044.8|13046.4|13044.4|9
1651529130000|2022-05-02 22:05:30|13046.7|13044.7|13046.3|13044.3|13046.7|13044.7|13046.2|13044.2|1
1651529140000|2022-05-02 22:05:40|13046.1|13044.1|13046.9|13044.9|13046.9|13044.9|13046.1|13044.1|2
1651529150000|2022-05-02 22:05:50|13048.1|13046.1|13048.6|13046.6|13048.6|13046.6|13048.1|13046.1|3
1651529160000|2022-05-02 22:06:00|13048.3|13046.3|13048.6|13046.6|13049.1|13047.1|13048.2|13046.2|12
1651529170000|2022-05-02 22:06:10|13048.7|13046.7|13048.4|13046.4|13048.9|13046.9|13048.3|13046.3|5
1651529180000|2022-05-02 22:06:20|13048.6|13046.6|13045.3|13043.3|13048.6|13046.6|13045.3|13043.3|17
1651529190000|2022-05-02 22:06:30|13044.8|13042.8|13043.6|13041.6|13044.9|13042.9|13043.6|13041.6|24
1651529200000|2022-05-02 22:06:40|13043.4|13041.4|13043.9|13041.9|13044.8|13042.8|13042.9|13040.9|28
1651529210000|2022-05-02 22:06:50|13043.8|13041.8|13043.2|13041.2|13043.8|13041.8|13042.1|13040.1|26
1651529220000|2022-05-02 22:07:00|13043.3|13041.3|13043.6|13041.6|13043.7|13041.7|13043.3|13041.3|3
1651529230000|2022-05-02 22:07:10|13043.4|13041.4|13044.3|13042.3|13044.4|13042.4|13043.2|13041.2|14
1651529240000|2022-05-02 22:07:20|13042.4|13040.4|13042.7|13040.7|13042.7|13040.7|13042.4|13040.4|16
1651529250000|2022-05-02 22:07:30|13042.6|13040.6|13043.9|13041.9|13043.9|13041.9|13042.6|13040.6|12
1651529260000|2022-05-02 22:07:40|13043.6|13041.6|13043.7|13041.7|13043.9|13041.9|13043.6|13041.6|10
1651529270000|2022-05-02 22:07:50|13043.8|13041.8|13044.1|13042.1|13044.3|13042.3|13043.4|13041.4|5
1651529280000|2022-05-02 22:08:00|13043.6|13041.6|13043.7|13041.7|13043.7|13041.7|13043.6|13041.6|3
1651529290000|2022-05-02 22:08:10|13043.8|13041.8|13043.4|13041.4|13043.8|13041.8|13043.4|13041.4|10
1651529300000|2022-05-02 22:08:20|13043.3|13041.3|13043.1|13041.1|13043.3|13041.3|13043.1|13041.1|1
1651529310000|2022-05-02 22:08:30|13043.7|13041.7|13043.7|13041.7|13043.7|13041.7|13043.7|13041.7|6
1651529320000|2022-05-02 22:08:40|13044.3|13042.3|13044.4|13042.4|13044.8|13042.8|13044.1|13042.1|14
1651529330000|2022-05-02 22:08:50|13044.3|13042.3|13043.9|13041.9|13044.3|13042.3|13043.6|13041.6|4
1651529340000|2022-05-02 22:09:00|13043.8|13041.8|13044.4|13042.4|13044.4|13042.4|13043.7|13041.7|3
1651529350000|2022-05-02 22:09:10|13044.3|13042.3|13044.3|13042.3|13044.3|13042.3|13044.3|13042.3|0
1651529360000|2022-05-02 22:09:20|13043.7|13041.7|13043.8|13041.8|13044.1|13042.1|13043.3|13041.3|6
1651529370000|2022-05-02 22:09:30|13043.7|13041.7|13043.2|13041.2|13043.8|13041.8|13043.1|13041.1|2
1651529380000|2022-05-02 22:09:40|13043.3|13041.3|13043.4|13041.4|13043.4|13041.4|13043.2|13041.2|2
1651529390000|2022-05-02 22:09:50|13043.6|13041.6|13043.9|13041.9|13043.9|13041.9|13043.6|13041.6|2
1651529400000|2022-05-02 22:10:00|13044.4|13042.4|13044.3|13042.3|13044.9|13042.9|13043.9|13041.9|14
1651529410000|2022-05-02 22:10:10|13044.2|13042.2|13044.3|13042.3|13044.6|13042.6|13044.2|13042.2|0
1651529420000|2022-05-02 22:10:20|13044.4|13042.4|13044.6|13042.6|13044.8|13042.8|13044.4|13042.4|0
1651529430000|2022-05-02 22:10:30|13044.7|13042.7|13043.9|13041.9|13044.7|13042.7|13043.8|13041.8|10
1651529440000|2022-05-02 22:10:40|13044.1|13042.1|13043.9|13041.9|13044.1|13042.1|13043.9|13041.9|0
1651529460000|2022-05-02 22:11:00|13043.8|13041.8|13043.4|13041.4|13043.9|13041.9|13043.4|13041.4|0
1651529470000|2022-05-02 22:11:10|13043.6|13041.6|13043.7|13041.7|13043.7|13041.7|13043.6|13041.6|1
1651529480000|2022-05-02 22:11:20|13043.8|13041.8|13044.4|13042.4|13044.7|13042.7|13043.8|13041.8|3
1651529490000|2022-05-02 22:11:30|13044.3|13042.3|13044.4|13042.4|13044.4|13042.4|13044.3|13042.3|0
1651529500000|2022-05-02 22:11:40|13044.3|13042.3|13044.7|13042.7|13044.8|13042.8|13044.3|13042.3|0
1651529510000|2022-05-02 22:11:50|13044.6|13042.6|13044.7|13042.7|13044.7|13042.7|13044.6|13042.6|0
1651529520000|2022-05-02 22:12:00|13044.8|13042.8|13044.7|13042.7|13044.8|13042.8|13044.7|13042.7|0
1651529530000|2022-05-02 22:12:10|13044.9|13042.9|13044.8|13042.8|13044.9|13042.9|13044.7|13042.7|0
1651529540000|2022-05-02 22:12:20|13044.9|13042.9|13045.1|13043.1|13045.1|13043.1|13044.7|13042.7|0
1651529550000|2022-05-02 22:12:30|13045.2|13043.2|13045.3|13043.3|13045.3|13043.3|13045.2|13043.2|0
1651529560000|2022-05-02 22:12:40|13045.6|13043.6|13045.4|13043.4|13046.1|13044.1|13045.4|13043.4|9
1651529570000|2022-05-02 22:12:50|13045.6|13043.6|13045.3|13043.3|13045.6|13043.6|13045.3|13043.3|1
1651529580000|2022-05-02 22:13:00|13045.4|13043.4|13046.4|13044.4|13046.4|13044.4|13045.2|13043.2|17
1651529590000|2022-05-02 22:13:10|13045.9|13043.9|13046.6|13044.6|13046.6|13044.6|13045.6|13043.6|14
1651529600000|2022-05-02 22:13:20|13046.4|13044.4|13046.2|13044.2|13046.4|13044.4|13045.4|13043.4|9
1651529610000|2022-05-02 22:13:30|13046.7|13044.7|13046.2|13044.2|13046.7|13044.7|13046.2|13044.2|4
1651529620000|2022-05-02 22:13:40|13046.1|13044.1|13046.4|13044.4|13047.1|13045.1|13045.9|13043.9|4
1651529630000|2022-05-02 22:13:50|13046.3|13044.3|13046.9|13044.9|13046.9|13044.9|13046.1|13044.1|4
1651529640000|2022-05-02 22:14:00|13046.8|13044.8|13047.4|13045.4|13047.8|13045.8|13046.8|13044.8|5
1651529650000|2022-05-02 22:14:10|13047.6|13045.6|13047.7|13045.7|13047.7|13045.7|13047.4|13045.4|4
1651529660000|2022-05-02 22:14:20|13047.8|13045.8|13047.9|13045.9|13048.2|13046.2|13047.7|13045.7|8
1651529670000|2022-05-02 22:14:30|13048.1|13046.1|13048.9|13046.9|13048.9|13046.9|13048.1|13046.1|14
1651529680000|2022-05-02 22:14:40|13049.1|13047.1|13049.2|13047.2|13049.2|13047.2|13048.9|13046.9|4
1651529690000|2022-05-02 22:14:50|13048.9|13046.9|13048.7|13046.7|13048.9|13046.9|13048.7|13046.7|5
1651529700000|2022-05-02 22:15:00|13048.8|13046.8|13050.4|13048.4|13050.4|13048.4|13047.2|13045.2|63
1651529710000|2022-05-02 22:15:10|13050.6|13048.6|13049.8|13047.8|13050.6|13048.6|13049.7|13047.7|3
1651529720000|2022-05-02 22:15:20|13049.4|13047.4|13049.2|13047.2|13049.4|13047.4|13048.9|13046.9|2
1651529730000|2022-05-02 22:15:30|13049.3|13047.3|13049.4|13047.4|13049.8|13047.8|13049.2|13047.2|5
1651529740000|2022-05-02 22:15:40|13049.6|13047.6|13050.7|13048.7|13050.7|13048.7|13049.6|13047.6|10
1651529750000|2022-05-02 22:15:50|13050.4|13048.4|13051.7|13049.7|13051.8|13049.8|13050.4|13048.4|13
1651529760000|2022-05-02 22:16:00|13051.6|13049.6|13051.1|13049.1|13051.6|13049.6|13051.1|13049.1|4
1651529770000|2022-05-02 22:16:10|13050.9|13048.9|13050.9|13048.9|13051.3|13049.3|13050.7|13048.7|3
1651529780000|2022-05-02 22:16:20|13051.1|13049.1|13051.1|13049.1|13051.4|13049.4|13050.9|13048.9|3
1651529790000|2022-05-02 22:16:30|13050.9|13048.9|13051.4|13049.4|13051.7|13049.7|13050.8|13048.8|4
1651529800000|2022-05-02 22:16:40|13051.6|13049.6|13050.2|13048.2|13051.6|13049.6|13050.2|13048.2|13
1651529810000|2022-05-02 22:16:50|13050.1|13048.1|13051.3|13049.3|13051.3|13049.3|13049.9|13047.9|5
1651529820000|2022-05-02 22:17:00|13051.2|13049.2|13051.1|13049.1|13051.3|13049.3|13050.7|13048.7|0
1651529830000|2022-05-02 22:17:10|13050.7|13048.7|13049.6|13047.6|13050.7|13048.7|13049.6|13047.6|4
1651529840000|2022-05-02 22:17:20|13049.4|13047.4|13046.7|13044.7|13049.4|13047.4|13046.4|13044.4|6
1651529850000|2022-05-02 22:17:30|13046.9|13044.9|13045.8|13043.8|13046.9|13044.9|13045.3|13043.3|4
1651529860000|2022-05-02 22:17:40|13045.7|13043.7|13048.2|13046.2|13048.4|13046.4|13044.4|13042.4|12
1651529870000|2022-05-02 22:17:50|13048.3|13046.3|13047.9|13045.9|13048.4|13046.4|13047.7|13045.7|2
1651529880000|2022-05-02 22:18:00|13048.3|13046.3|13047.1|13045.1|13048.3|13046.3|13047.1|13045.1|22
1651529890000|2022-05-02 22:18:10|13047.2|13045.2|13047.8|13045.8|13048.1|13046.1|13047.2|13045.2|3
1651529900000|2022-05-02 22:18:20|13046.9|13044.9|13046.4|13044.4|13046.9|13044.9|13046.4|13044.4|9
1651529910000|2022-05-02 22:18:30|13046.3|13044.3|13046.6|13044.6|13046.9|13044.9|13046.3|13044.3|2
1651529920000|2022-05-02 22:18:40|13046.7|13044.7|13046.4|13044.4|13046.7|13044.7|13046.4|13044.4|0
1651529930000|2022-05-02 22:18:50|13046.3|13044.3|13046.6|13044.6|13046.7|13044.7|13045.4|13043.4|4
1651529940000|2022-05-02 22:19:00|13046.4|13044.4|13045.7|13043.7|13046.6|13044.6|13045.7|13043.7|1
1651529950000|2022-05-02 22:19:10|13046.7|13044.7|13046.6|13044.6|13046.7|13044.7|13046.3|13044.3|12
1651529960000|2022-05-02 22:19:20|13046.4|13044.4|13046.4|13044.4|13046.6|13044.6|13046.4|13044.4|1
1651529970000|2022-05-02 22:19:30|13046.6|13044.6|13046.6|13044.6|13046.6|13044.6|13046.4|13044.4|0
1651529980000|2022-05-02 22:19:40|||||||||1
1651530000000|2022-05-02 22:20:00|13046.9|13044.9|13047.1|13045.1|13047.4|13045.4|13046.9|13044.9|8
1651530010000|2022-05-02 22:20:10|13047.2|13045.2|13047.1|13045.1|13047.2|13045.2|13047.1|13045.1|0
1651530020000|2022-05-02 22:20:20|13047.2|13045.2|13049.3|13047.3|13049.6|13047.6|13047.2|13045.2|42
1651530030000|2022-05-02 22:20:30|13049.2|13047.2|13049.1|13047.1|13049.2|13047.2|13049.1|13047.1|0
1651530040000|2022-05-02 22:20:40|13048.9|13046.9|13048.8|13046.8|13048.9|13046.9|13048.7|13046.7|0
1651530050000|2022-05-02 22:20:50|13048.7|13046.7|13048.9|13046.9|13049.6|13047.6|13048.7|13046.7|7
1651530060000|2022-05-02 22:21:00|13049.1|13047.1|13048.8|13046.8|13049.1|13047.1|13048.7|13046.7|4
1651530070000|2022-05-02 22:21:10|13048.9|13046.9|13049.4|13047.4|13049.4|13047.4|13048.9|13046.9|4
1651530080000|2022-05-02 22:21:20|13049.3|13047.3|13049.4|13047.4|13049.4|13047.4|13049.3|13047.3|1
1651530090000|2022-05-02 22:21:30|13049.3|13047.3|13049.3|13047.3|13049.3|13047.3|13049.3|13047.3|0
1651530100000|2022-05-02 22:21:40|13049.4|13047.4|13048.6|13046.6|13049.4|13047.4|13048.6|13046.6|20
1651530120000|2022-05-02 22:22:00|13048.7|13046.7|13048.6|13046.6|13048.7|13046.7|13048.6|13046.6|0
1651530140000|2022-05-02 22:22:20|13048.7|13046.7|13048.6|13046.6|13048.7|13046.7|13048.6|13046.6|0
1651530150000|2022-05-02 22:22:30|13048.7|13046.7|13048.4|13046.4|13048.7|13046.7|13048.4|13046.4|1
1651530180000|2022-05-02 22:23:00|13048.3|13046.3|13048.4|13046.4|13048.4|13046.4|13048.3|13046.3|38
1651530190000|2022-05-02 22:23:10|13048.3|13046.3|13048.6|13046.6|13048.6|13046.6|13048.3|13046.3|4
1651530200000|2022-05-02 22:23:20|13048.7|13046.7|13048.7|13046.7|13048.7|13046.7|13048.7|13046.7|1
1651530210000|2022-05-02 22:23:30|13048.6|13046.6|13048.6|13046.6|13048.6|13046.6|13048.4|13046.4|2
1651530220000|2022-05-02 22:23:40|13048.4|13046.4|13048.7|13046.7|13048.7|13046.7|13048.4|13046.4|0
1651530230000|2022-05-02 22:23:50|13048.6|13046.6|13048.4|13046.4|13048.6|13046.6|13048.3|13046.3|12
1651530240000|2022-05-02 22:24:00|13048.3|13046.3|13048.3|13046.3|13048.3|13046.3|13048.3|13046.3|9
1651530250000|2022-05-02 22:24:10|13048.2|13046.2|13047.3|13045.3|13048.2|13046.2|13047.3|13045.3|20
1651530260000|2022-05-02 22:24:20|13047.2|13045.2|13046.8|13044.8|13047.2|13045.2|13046.8|13044.8|6
1651530270000|2022-05-02 22:24:30|13046.9|13044.9|13046.9|13044.9|13047.1|13045.1|13046.8|13044.8|2
1651530280000|2022-05-02 22:24:40|13046.8|13044.8|13046.9|13044.9|13046.9|13044.9|13046.8|13044.8|0
1651530290000|2022-05-02 22:24:50|13046.4|13044.4|13045.3|13043.3|13046.4|13044.4|13045.2|13043.2|37
1651530300000|2022-05-02 22:25:00|13045.2|13043.2|13046.3|13044.3|13046.3|13044.3|13044.8|13042.8|9
1651530310000|2022-05-02 22:25:10|13046.4|13044.4|13045.8|13043.8|13046.6|13044.6|13045.6|13043.6|5
1651530320000|2022-05-02 22:25:20|13045.9|13043.9|13046.1|13044.1|13046.1|13044.1|13045.9|13043.9|0
1651530330000|2022-05-02 22:25:30|||||||||2
1651530340000|2022-05-02 22:25:40|13046.2|13044.2|13045.9|13043.9|13046.2|13044.2|13045.9|13043.9|1
1651530350000|2022-05-02 22:25:50|13046.1|13044.1|13045.9|13043.9|13046.1|13044.1|13045.9|13043.9|1
1651530360000|2022-05-02 22:26:00|13046.1|13044.1|13046.6|13044.6|13046.6|13044.6|13046.1|13044.1|1
1651530370000|2022-05-02 22:26:10|13046.4|13044.4|13046.4|13044.4|13046.6|13044.6|13046.4|13044.4|0
1651530380000|2022-05-02 22:26:20|13046.3|13044.3|13045.7|13043.7|13046.3|13044.3|13045.7|13043.7|4
1651530390000|2022-05-02 22:26:30|13045.6|13043.6|13046.1|13044.1|13046.1|13044.1|13044.9|13042.9|5
1651530400000|2022-05-02 22:26:40|13045.9|13043.9|13046.6|13044.6|13046.6|13044.6|13045.9|13043.9|4
1651530410000|2022-05-02 22:26:50|13046.4|13044.4|13046.6|13044.6|13046.6|13044.6|13046.3|13044.3|1
1651530420000|2022-05-02 22:27:00|13046.7|13044.7|13046.4|13044.4|13046.7|13044.7|13046.3|13044.3|0
1651530430000|2022-05-02 22:27:10|13046.2|13044.2|13045.3|13043.3|13046.2|13044.2|13045.3|13043.3|1
1651530440000|2022-05-02 22:27:20|13045.4|13043.4|13044.9|13042.9|13045.6|13043.6|13044.8|13042.8|4
1651530450000|2022-05-02 22:27:30|13045.1|13043.1|13045.3|13043.3|13045.3|13043.3|13044.9|13042.9|2
1651530460000|2022-05-02 22:27:40|13046.6|13044.6|13047.7|13045.7|13048.1|13046.1|13046.3|13044.3|11
1651530470000|2022-05-02 22:27:50|13047.6|13045.6|13047.3|13045.3|13047.6|13045.6|13047.3|13045.3|1
1651530480000|2022-05-02 22:28:00|13047.2|13045.2|13047.3|13045.3|13047.4|13045.4|13046.8|13044.8|3
1651530490000|2022-05-02 22:28:10|13047.4|13045.4|13047.7|13045.7|13047.7|13045.7|13047.4|13045.4|1
1651530500000|2022-05-02 22:28:20|13047.8|13045.8|13047.8|13045.8|13047.9|13045.9|13047.6|13045.6|1
1651530510000|2022-05-02 22:28:30|13047.9|13045.9|13047.6|13045.6|13047.9|13045.9|13047.2|13045.2|7
1651530520000|2022-05-02 22:28:40|13047.9|13045.9|13047.9|13045.9|13047.9|13045.9|13047.8|13045.8|3
1651530530000|2022-05-02 22:28:50|13047.8|13045.8|13047.1|13045.1|13047.8|13045.8|13047.1|13045.1|0
1651530540000|2022-05-02 22:29:00|13047.2|13045.2|13047.4|13045.4|13047.4|13045.4|13047.2|13045.2|1
1651530550000|2022-05-02 22:29:10|13047.3|13045.3|13047.8|13045.8|13047.8|13045.8|13047.3|13045.3|4
1651530560000|2022-05-02 22:29:20|13047.6|13045.6|13048.3|13046.3|13048.4|13046.4|13047.1|13045.1|11
1651530570000|2022-05-02 22:29:30|13048.6|13046.6|13049.1|13047.1|13049.3|13047.3|13048.6|13046.6|14
1651530580000|2022-05-02 22:29:40|13049.2|13047.2|13049.8|13047.8|13049.9|13047.9|13049.1|13047.1|12
1651530590000|2022-05-02 22:29:50|13050.4|13048.4|13050.3|13048.3|13050.4|13048.4|13049.8|13047.8|9
1651530600000|2022-05-02 22:30:00|13050.4|13048.4|13043.3|13041.3|13051.8|13049.8|13039.1|13037.1|185
1651530610000|2022-05-02 22:30:10|13043.4|13041.4|13043.8|13041.8|13044.3|13042.3|13043.2|13041.2|10
1651530620000|2022-05-02 22:30:20|13043.9|13041.9|13045.8|13043.8|13045.8|13043.8|13043.9|13041.9|20
1651530630000|2022-05-02 22:30:30|13045.7|13043.7|13044.1|13042.1|13045.7|13043.7|13043.9|13041.9|14
1651530640000|2022-05-02 22:30:40|13043.9|13041.9|13041.7|13039.7|13044.1|13042.1|13041.4|13039.4|34
1651530650000|2022-05-02 22:30:50|13041.8|13039.8|13038.6|13036.6|13043.8|13041.8|13038.6|13036.6|80
1651530660000|2022-05-02 22:31:00|13038.4|13036.4|13035.6|13033.6|13038.7|13036.7|13035.1|13033.1|64
1651530670000|2022-05-02 22:31:10|13035.4|13033.4|13034.3|13032.3|13037.3|13035.3|13033.7|13031.7|93
1651530680000|2022-05-02 22:31:20|13034.1|13032.1|13036.3|13034.3|13036.3|13034.3|13033.8|13031.8|13
1651530690000|2022-05-02 22:31:30|13036.1|13034.1|13033.8|13031.8|13036.1|13034.1|13033.7|13031.7|31
1651530700000|2022-05-02 22:31:40|13032.9|13030.9|13032.6|13030.6|13033.4|13031.4|13032.4|13030.4|30
1651530710000|2022-05-02 22:31:50|13032.4|13030.4|13033.2|13031.2|13033.2|13031.2|13031.4|13029.4|23
1651530720000|2022-05-02 22:32:00|13032.9|13030.9|13031.7|13029.7|13033.1|13031.1|13031.3|13029.3|17
1651530730000|2022-05-02 22:32:10|13031.8|13029.8|13033.1|13031.1|13033.2|13031.2|13031.4|13029.4|30
1651530740000|2022-05-02 22:32:20|13032.9|13030.9|13033.9|13031.9|13035.8|13033.8|13032.8|13030.8|17
1651530750000|2022-05-02 22:32:30|13034.2|13032.2|13032.9|13030.9|13034.2|13032.2|13032.9|13030.9|9
1651530760000|2022-05-02 22:32:40|13033.9|13031.9|13035.2|13033.2|13035.2|13033.2|13033.9|13031.9|11
1651530770000|2022-05-02 22:32:50|13035.1|13033.1|13034.4|13032.4|13035.1|13033.1|13033.2|13031.2|9
1651530780000|2022-05-02 22:33:00|13034.3|13032.3|13033.4|13031.4|13034.3|13032.3|13032.6|13030.6|9
1651530790000|2022-05-02 22:33:10|13033.6|13031.6|13033.2|13031.2|13033.9|13031.9|13032.7|13030.7|10
1651530800000|2022-05-02 22:33:20|13033.1|13031.1|13033.1|13031.1|13033.2|13031.2|13032.7|13030.7|1
1651530810000|2022-05-02 22:33:30|13033.2|13031.2|13034.8|13032.8|13034.8|13032.8|13033.2|13031.2|3
1651530820000|2022-05-02 22:33:40|13034.7|13032.7|13034.7|13032.7|13034.8|13032.8|13033.7|13031.7|3
1651530830000|2022-05-02 22:33:50|13034.3|13032.3|13033.3|13031.3|13034.3|13032.3|13032.8|13030.8|7
1651530840000|2022-05-02 22:34:00|13033.4|13031.4|13033.4|13031.4|13033.9|13031.9|13032.4|13030.4|5
1651530850000|2022-05-02 22:34:10|13033.6|13031.6|13034.2|13032.2|13034.2|13032.2|13033.3|13031.3|3
1651530860000|2022-05-02 22:34:20|13034.4|13032.4|13034.1|13032.1|13034.8|13032.8|13033.9|13031.9|7
1651530870000|2022-05-02 22:34:30|13034.2|13032.2|13035.4|13033.4|13035.7|13033.7|13034.2|13032.2|6
1651530880000|2022-05-02 22:34:40|13035.3|13033.3|13034.9|13032.9|13035.7|13033.7|13034.6|13032.6|10
1651530890000|2022-05-02 22:34:50|13034.8|13032.8|13035.1|13033.1|13035.4|13033.4|13034.8|13032.8|2
1651530900000|2022-05-02 22:35:00|13035.2|13033.2|13033.9|13031.9|13035.2|13033.2|13033.8|13031.8|20
1651530910000|2022-05-02 22:35:10|13033.8|13031.8|13034.9|13032.9|13034.9|13032.9|13033.8|13031.8|7
1651530920000|2022-05-02 22:35:20|13034.8|13032.8|13035.8|13033.8|13035.8|13033.8|13034.7|13032.7|5
1651530930000|2022-05-02 22:35:30|13035.7|13033.7|13034.4|13032.4|13035.7|13033.7|13034.4|13032.4|7
1651530940000|2022-05-02 22:35:40|13034.6|13032.6|13034.9|13032.9|13034.9|13032.9|13034.6|13032.6|3
1651530950000|2022-05-02 22:35:50|13034.8|13032.8|13035.3|13033.3|13035.7|13033.7|13034.8|13032.8|1
1651530960000|2022-05-02 22:36:00|13035.4|13033.4|13036.7|13034.7|13037.1|13035.1|13035.4|13033.4|6
1651530970000|2022-05-02 22:36:10|13036.2|13034.2|13036.8|13034.8|13036.8|13034.8|13036.1|13034.1|6
1651530980000|2022-05-02 22:36:20|13036.9|13034.9|13037.2|13035.2|13037.2|13035.2|13036.6|13034.6|4
1651530990000|2022-05-02 22:36:30|13037.1|13035.1|13035.9|13033.9|13037.1|13035.1|13035.7|13033.7|1
1651531000000|2022-05-02 22:36:40|13035.1|13033.1|13034.4|13032.4|13035.2|13033.2|13033.8|13031.8|7
1651531010000|2022-05-02 22:36:50|13034.3|13032.3|13033.8|13031.8|13034.8|13032.8|13033.7|13031.7|3
1651531020000|2022-05-02 22:37:00|13033.9|13031.9|13034.4|13032.4|13034.4|13032.4|13033.2|13031.2|5
1651531030000|2022-05-02 22:37:10|13034.3|13032.3|13035.4|13033.4|13035.7|13033.7|13034.3|13032.3|4
1651531040000|2022-05-02 22:37:20|13035.6|13033.6|13036.2|13034.2|13036.9|13034.9|13035.3|13033.3|1
1651531050000|2022-05-02 22:37:30|13036.1|13034.1|13036.7|13034.7|13036.7|13034.7|13035.4|13033.4|1
1651531060000|2022-05-02 22:37:40|13036.6|13034.6|13036.7|13034.7|13036.8|13034.8|13036.4|13034.4|2
1651531070000|2022-05-02 22:37:50|13036.6|13034.6|13036.2|13034.2|13036.7|13034.7|13035.3|13033.3|5
1651531080000|2022-05-02 22:38:00|13036.3|13034.3|13037.2|13035.2|13037.4|13035.4|13036.1|13034.1|11
1651531090000|2022-05-02 22:38:10|13036.9|13034.9|13036.3|13034.3|13037.2|13035.2|13036.3|13034.3|2
1651531100000|2022-05-02 22:38:20|13036.4|13034.4|13036.3|13034.3|13036.4|13034.4|13036.3|13034.3|2
1651531110000|2022-05-02 22:38:30|13036.4|13034.4|13036.3|13034.3|13036.4|13034.4|13036.3|13034.3|3
1651531120000|2022-05-02 22:38:40|13036.4|13034.4|13036.8|13034.8|13036.9|13034.9|13036.3|13034.3|1
1651531130000|2022-05-02 22:38:50|13036.9|13034.9|13037.1|13035.1|13037.6|13035.6|13036.9|13034.9|2
1651531140000|2022-05-02 22:39:00|13037.2|13035.2|13036.8|13034.8|13037.2|13035.2|13036.8|13034.8|0
1651531150000|2022-05-02 22:39:10|13036.3|13034.3|13036.1|13034.1|13036.3|13034.3|13035.3|13033.3|16
1651531160000|2022-05-02 22:39:20|13035.9|13033.9|13035.8|13033.8|13035.9|13033.9|13035.7|13033.7|4
1651531170000|2022-05-02 22:39:30|13035.7|13033.7|13034.3|13032.3|13035.7|13033.7|13033.8|13031.8|11
1651531180000|2022-05-02 22:39:40|13034.2|13032.2|13034.9|13032.9|13035.3|13033.3|13034.2|13032.2|5
1651531190000|2022-05-02 22:39:50|13034.8|13032.8|13035.2|13033.2|13035.8|13033.8|13034.8|13032.8|1
1651531200000|2022-05-02 22:40:00|13035.3|13033.3|13033.3|13031.3|13035.4|13033.4|13032.4|13030.4|15
1651531210000|2022-05-02 22:40:10|13033.4|13031.4|13031.7|13029.7|13033.4|13031.4|13031.2|13029.2|17
1651531220000|2022-05-02 22:40:20|13031.6|13029.6|13031.3|13029.3|13032.1|13030.1|13030.8|13028.8|13
1651531230000|2022-05-02 22:40:30|13031.2|13029.2|13033.2|13031.2|13033.2|13031.2|13031.2|13029.2|2
1651531240000|2022-05-02 22:40:40|13033.1|13031.1|13033.4|13031.4|13033.4|13031.4|13032.3|13030.3|3
1651531250000|2022-05-02 22:40:50|13033.3|13031.3|13033.7|13031.7|13033.8|13031.8|13033.3|13031.3|0
1651531260000|2022-05-02 22:41:00|13033.6|13031.6|13032.2|13030.2|13033.6|13031.6|13032.2|13030.2|4
1651531270000|2022-05-02 22:41:10|13032.1|13030.1|13032.1|13030.1|13032.7|13030.7|13032.1|13030.1|4
1651531280000|2022-05-02 22:41:20|13032.2|13030.2|13031.9|13029.9|13032.8|13030.8|13031.9|13029.9|6
1651531290000|2022-05-02 22:41:30|13031.8|13029.8|13030.8|13028.8|13031.8|13029.8|13030.3|13028.3|43
1651531300000|2022-05-02 22:41:40|13030.9|13028.9|13031.4|13029.4|13032.1|13030.1|13030.7|13028.7|11
1651531310000|2022-05-02 22:41:50|13031.9|13029.9|13032.4|13030.4|13032.6|13030.6|13031.7|13029.7|18
1651531320000|2022-05-02 22:42:00|13032.2|13030.2|13029.6|13027.6|13032.3|13030.3|13029.6|13027.6|15
1651531330000|2022-05-02 22:42:10|13029.7|13027.7|13030.2|13028.2|13030.2|13028.2|13029.6|13027.6|3
1651531340000|2022-05-02 22:42:20|13030.3|13028.3|13030.3|13028.3|13030.3|13028.3|13029.7|13027.7|2
1651531350000|2022-05-02 22:42:30|13030.6|13028.6|13030.4|13028.4|13030.8|13028.8|13030.3|13028.3|18
1651531360000|2022-05-02 22:42:40|13030.6|13028.6|13030.6|13028.6|13031.3|13029.3|13030.4|13028.4|10
1651531370000|2022-05-02 22:42:50|13030.2|13028.2|13030.1|13028.1|13031.2|13029.2|13030.1|13028.1|6
1651531380000|2022-05-02 22:43:00|13029.9|13027.9|13030.8|13028.8|13030.8|13028.8|13029.6|13027.6|6
1651531390000|2022-05-02 22:43:10|13030.9|13028.9|13030.3|13028.3|13030.9|13028.9|13030.3|13028.3|0
1651531400000|2022-05-02 22:43:20|13030.6|13028.6|13030.3|13028.3|13030.8|13028.8|13030.3|13028.3|5
1651531410000|2022-05-02 22:43:30|13029.6|13027.6|13029.6|13027.6|13029.8|13027.8|13029.6|13027.6|10
1651531420000|2022-05-02 22:43:40|13029.4|13027.4|13029.8|13027.8|13029.8|13027.8|13029.4|13027.4|2
1651531430000|2022-05-02 22:43:50|13029.7|13027.7|13029.7|13027.7|13029.9|13027.9|13029.2|13027.2|10
1651531440000|2022-05-02 22:44:00|13029.8|13027.8|13029.6|13027.6|13029.8|13027.8|13029.3|13027.3|7
1651531450000|2022-05-02 22:44:10|13029.2|13027.2|13028.9|13026.9|13029.2|13027.2|13028.6|13026.6|9
1651531460000|2022-05-02 22:44:20|13029.1|13027.1|13029.6|13027.6|13029.7|13027.7|13028.8|13026.8|5
1651531470000|2022-05-02 22:44:30|13029.7|13027.7|13030.6|13028.6|13030.7|13028.7|13029.7|13027.7|18
1651531480000|2022-05-02 22:44:40|13030.4|13028.4|13030.4|13028.4|13030.9|13028.9|13030.3|13028.3|1
1651531490000|2022-05-02 22:44:50|13030.6|13028.6|13030.8|13028.8|13030.9|13028.9|13030.4|13028.4|4
1651531500000|2022-05-02 22:45:00|13030.9|13028.9|13031.1|13029.1|13031.1|13029.1|13030.2|13028.2|5
1651531510000|2022-05-02 22:45:10|13031.2|13029.2|13030.6|13028.6|13031.2|13029.2|13030.6|13028.6|2
1651531520000|2022-05-02 22:45:20|13030.7|13028.7|13030.9|13028.9|13031.1|13029.1|13030.6|13028.6|11
1651531530000|2022-05-02 22:45:30|13031.4|13029.4|13031.4|13029.4|13031.7|13029.7|13031.3|13029.3|2
1651531540000|2022-05-02 22:45:40|13031.6|13029.6|13032.2|13030.2|13032.2|13030.2|13031.1|13029.1|5
1651531550000|2022-05-02 22:45:50|13031.9|13029.9|13031.2|13029.2|13031.9|13029.9|13031.2|13029.2|2
1651531560000|2022-05-02 22:46:00|13030.8|13028.8|13031.3|13029.3|13031.3|13029.3|13030.8|13028.8|2
1651531570000|2022-05-02 22:46:10|13031.4|13029.4|13031.2|13029.2|13031.8|13029.8|13031.2|13029.2|1
1651531580000|2022-05-02 22:46:20|13031.1|13029.1|13031.7|13029.7|13031.7|13029.7|13030.9|13028.9|3
1651531590000|2022-05-02 22:46:30|13031.3|13029.3|13031.8|13029.8|13031.8|13029.8|13031.3|13029.3|4
1651531600000|2022-05-02 22:46:40|13031.7|13029.7|13032.7|13030.7|13032.7|13030.7|13031.7|13029.7|11
1651531610000|2022-05-02 22:46:50|13032.8|13030.8|13032.7|13030.7|13032.8|13030.8|13032.7|13030.7|0
1651531620000|2022-05-02 22:47:00|13032.6|13030.6|13032.7|13030.7|13032.7|13030.7|13032.2|13030.2|3
1651531630000|2022-05-02 22:47:10|13032.6|13030.6|13032.7|13030.7|13032.7|13030.7|13032.6|13030.6|0
1651531640000|2022-05-02 22:47:20|13032.8|13030.8|13033.1|13031.1|13034.2|13032.2|13032.7|13030.7|15
1651531650000|2022-05-02 22:47:30|13032.9|13030.9|13032.9|13030.9|13033.3|13031.3|13032.6|13030.6|2
1651531660000|2022-05-02 22:47:40|13033.1|13031.1|13032.3|13030.3|13033.1|13031.1|13032.3|13030.3|4
1651531670000|2022-05-02 22:47:50|13032.4|13030.4|13032.7|13030.7|13032.7|13030.7|13032.3|13030.3|4
1651531680000|2022-05-02 22:48:00|13032.6|13030.6|13032.6|13030.6|13032.6|13030.6|13032.6|13030.6|0
1651531690000|2022-05-02 22:48:10|13032.4|13030.4|13032.4|13030.4|13032.6|13030.6|13032.3|13030.3|3
1651531700000|2022-05-02 22:48:20|13032.1|13030.1|13032.2|13030.2|13032.4|13030.4|13032.1|13030.1|3
1651531710000|2022-05-02 22:48:30|13032.1|13030.1|13032.2|13030.2|13032.2|13030.2|13032.1|13030.1|0
1651531720000|2022-05-02 22:48:40|13032.1|13030.1|13031.8|13029.8|13032.1|13030.1|13031.7|13029.7|2
1651531730000|2022-05-02 22:48:50|13031.7|13029.7|13031.9|13029.9|13031.9|13029.9|13031.7|13029.7|3
1651531740000|2022-05-02 22:49:00|13032.1|13030.1|13032.3|13030.3|13032.3|13030.3|13031.9|13029.9|1
1651531750000|2022-05-02 22:49:10|13032.4|13030.4|13032.1|13030.1|13032.4|13030.4|13032.1|13030.1|1
1651531760000|2022-05-02 22:49:20|13031.7|13029.7|13031.8|13029.8|13031.8|13029.8|13031.7|13029.7|1
1651531770000|2022-05-02 22:49:30|13031.7|13029.7|13031.7|13029.7|13031.7|13029.7|13031.6|13029.6|0
1651531780000|2022-05-02 22:49:40|13031.6|13029.6|13032.1|13030.1|13032.1|13030.1|13031.3|13029.3|5
1651531790000|2022-05-02 22:49:50|13031.9|13029.9|13031.9|13029.9|13032.1|13030.1|13031.8|13029.8|0
1651531800000|2022-05-02 22:50:00|13032.1|13030.1|13032.1|13030.1|13032.1|13030.1|13031.9|13029.9|0
1651531810000|2022-05-02 22:50:10|13032.2|13030.2|13032.2|13030.2|13032.2|13030.2|13031.8|13029.8|3
1651531820000|2022-05-02 22:50:20|13032.3|13030.3|13032.4|13030.4|13032.4|13030.4|13032.1|13030.1|4
1651531830000|2022-05-02 22:50:30|13032.3|13030.3|13032.6|13030.6|13032.7|13030.7|13032.3|13030.3|2
1651531840000|2022-05-02 22:50:40|13032.7|13030.7|13033.8|13031.8|13033.8|13031.8|13032.7|13030.7|6
1651531850000|2022-05-02 22:50:50|13033.6|13031.6|13033.6|13031.6|13033.7|13031.7|13033.4|13031.4|3
1651531860000|2022-05-02 22:51:00|13033.7|13031.7|13036.6|13034.6|13036.6|13034.6|13033.4|13031.4|34
1651531870000|2022-05-02 22:51:10|13036.7|13034.7|13035.1|13033.1|13037.1|13035.1|13035.1|13033.1|13
1651531880000|2022-05-02 22:51:20|13034.9|13032.9|13038.2|13036.2|13038.8|13036.8|13034.8|13032.8|54
1651531890000|2022-05-02 22:51:30|13038.4|13036.4|13038.3|13036.3|13038.8|13036.8|13038.2|13036.2|9
1651531900000|2022-05-02 22:51:40|13038.8|13036.8|13039.7|13037.7|13039.9|13037.9|13038.7|13036.7|15
1651531910000|2022-05-02 22:51:50|13039.6|13037.6|13038.9|13036.9|13039.8|13037.8|13038.4|13036.4|10
1651531920000|2022-05-02 22:52:00|13038.6|13036.6|13039.8|13037.8|13039.9|13037.9|13038.4|13036.4|15
1651531930000|2022-05-02 22:52:10|13039.9|13037.9|13039.9|13037.9|13040.2|13038.2|13039.6|13037.6|8
1651531940000|2022-05-02 22:52:20|13040.1|13038.1|13039.3|13037.3|13040.3|13038.3|13038.7|13036.7|16
1651531950000|2022-05-02 22:52:30|13039.2|13037.2|13037.9|13035.9|13039.6|13037.6|13037.9|13035.9|18
1651531960000|2022-05-02 22:52:40|13037.6|13035.6|13038.7|13036.7|13038.8|13036.8|13037.6|13035.6|13
1651531970000|2022-05-02 22:52:50|13038.9|13036.9|13038.4|13036.4|13038.9|13036.9|13038.4|13036.4|4
1651531980000|2022-05-02 22:53:00|13038.3|13036.3|13038.4|13036.4|13038.6|13036.6|13038.3|13036.3|4
1651531990000|2022-05-02 22:53:10|13038.6|13036.6|13039.2|13037.2|13039.3|13037.3|13038.6|13036.6|15
1651532000000|2022-05-02 22:53:20|13039.3|13037.3|13039.4|13037.4|13039.4|13037.4|13039.2|13037.2|0
1651532010000|2022-05-02 22:53:30|13039.6|13037.6|13038.6|13036.6|13039.6|13037.6|13038.4|13036.4|3
1651532020000|2022-05-02 22:53:40|13038.7|13036.7|13039.1|13037.1|13039.1|13037.1|13038.7|13036.7|1
1651532030000|2022-05-02 22:53:50|13039.2|13037.2|13039.1|13037.1|13039.2|13037.2|13038.9|13036.9|1
1651532040000|2022-05-02 22:54:00|13038.9|13036.9|13038.4|13036.4|13038.9|13036.9|13038.2|13036.2|5
1651532050000|2022-05-02 22:54:10|13038.2|13036.2|13038.2|13036.2|13038.2|13036.2|13038.1|13036.1|1
1651532060000|2022-05-02 22:54:20|13038.3|13036.3|13038.4|13036.4|13038.4|13036.4|13038.3|13036.3|0
1651532070000|2022-05-02 22:54:30|13038.2|13036.2|13038.3|13036.3|13038.4|13036.4|13038.2|13036.2|2
1651532080000|2022-05-02 22:54:40|13038.4|13036.4|13038.6|13036.6|13038.8|13036.8|13038.3|13036.3|4
1651532090000|2022-05-02 22:54:50|13038.4|13036.4|13038.1|13036.1|13038.6|13036.6|13038.1|13036.1|1
1651532100000|2022-05-02 22:55:00|13037.9|13035.9|13036.6|13034.6|13038.1|13036.1|13036.6|13034.6|4
1651532110000|2022-05-02 22:55:10|13036.8|13034.8|13035.9|13033.9|13036.8|13034.8|13035.8|13033.8|2
1651532120000|2022-05-02 22:55:20|13036.1|13034.1|13035.6|13033.6|13036.3|13034.3|13035.3|13033.3|1
1651532130000|2022-05-02 22:55:30|13035.7|13033.7|13034.6|13032.6|13035.7|13033.7|13034.2|13032.2|5
1651532140000|2022-05-02 22:55:40|13034.7|13032.7|13034.4|13032.4|13034.7|13032.7|13034.1|13032.1|3
1651532150000|2022-05-02 22:55:50|13034.3|13032.3|13033.8|13031.8|13034.6|13032.6|13033.8|13031.8|3
1651532160000|2022-05-02 22:56:00|13033.7|13031.7|13034.6|13032.6|13034.8|13032.8|13033.3|13031.3|9
1651532170000|2022-05-02 22:56:10|13034.7|13032.7|13034.1|13032.1|13034.8|13032.8|13034.1|13032.1|1
1651532180000|2022-05-02 22:56:20|13033.9|13031.9|13034.8|13032.8|13034.9|13032.9|13033.9|13031.9|2
1651532190000|2022-05-02 22:56:30|13034.9|13032.9|13034.9|13032.9|13034.9|13032.9|13034.8|13032.8|1
1651532200000|2022-05-02 22:56:40|13034.8|13032.8|13036.3|13034.3|13036.7|13034.7|13034.8|13032.8|10
1651532210000|2022-05-02 22:56:50|13036.2|13034.2|13035.7|13033.7|13036.2|13034.2|13035.6|13033.6|3
1651532220000|2022-05-02 22:57:00|13036.4|13034.4|13036.1|13034.1|13036.7|13034.7|13035.7|13033.7|5
1651532230000|2022-05-02 22:57:10|13035.9|13033.9|13036.1|13034.1|13036.1|13034.1|13035.9|13033.9|1
1651532240000|2022-05-02 22:57:20|13035.9|13033.9|13036.2|13034.2|13036.2|13034.2|13035.9|13033.9|0
1651532250000|2022-05-02 22:57:30|13036.1|13034.1|13035.8|13033.8|13036.1|13034.1|13035.7|13033.7|1
1651532260000|2022-05-02 22:57:40|13036.4|13034.4|13036.7|13034.7|13036.7|13034.7|13036.2|13034.2|3
1651532270000|2022-05-02 22:57:50|13036.6|13034.6|13036.7|13034.7|13036.8|13034.8|13036.4|13034.4|6
1651532280000|2022-05-02 22:58:00|13036.6|13034.6|13036.2|13034.2|13036.7|13034.7|13036.1|13034.1|1
1651532290000|2022-05-02 22:58:10|13036.1|13034.1|13035.4|13033.4|13036.3|13034.3|13035.4|13033.4|2
1651532300000|2022-05-02 22:58:20|13035.6|13033.6|13034.8|13032.8|13035.6|13033.6|13034.7|13032.7|12
1651532310000|2022-05-02 22:58:30|13035.1|13033.1|13035.1|13033.1|13035.3|13033.3|13034.8|13032.8|3
1651532320000|2022-05-02 22:58:40|13034.9|13032.9|13034.8|13032.8|13034.9|13032.9|13034.8|13032.8|2
1651532330000|2022-05-02 22:58:50|13034.9|13032.9|13034.9|13032.9|13035.2|13033.2|13034.8|13032.8|3
1651532340000|2022-05-02 22:59:00|13035.1|13033.1|13035.2|13033.2|13036.2|13034.2|13034.9|13032.9|4
1651532350000|2022-05-02 22:59:10|13035.6|13033.6|13035.7|13033.7|13035.9|13033.9|13035.6|13033.6|3
1651532360000|2022-05-02 22:59:20|13035.8|13033.8|13035.6|13033.6|13035.9|13033.9|13035.6|13033.6|1
1651532370000|2022-05-02 22:59:30|13035.7|13033.7|13034.8|13032.8|13035.7|13033.7|13034.8|13032.8|7
1651532380000|2022-05-02 22:59:40|13034.7|13032.7|13034.9|13032.9|13034.9|13032.9|13034.7|13032.7|1
1651532390000|2022-05-02 22:59:50|||||||||1
1651532400000|2022-05-02 23:00:00|13034.8|13032.8|13037.3|13035.3|13037.4|13035.4|13034.4|13032.4|68
1651532410000|2022-05-02 23:00:10|13037.2|13035.2|13040.4|13038.4|13040.4|13038.4|13037.2|13035.2|50
1651532420000|2022-05-02 23:00:20|13040.3|13038.3|13043.6|13041.6|13044.2|13042.2|13040.3|13038.3|60
1651532430000|2022-05-02 23:00:30|13043.3|13041.3|13043.2|13041.2|13044.1|13042.1|13042.3|13040.3|21
1651532440000|2022-05-02 23:00:40|13043.1|13041.1|13042.6|13040.6|13043.3|13041.3|13042.6|13040.6|3
1651532450000|2022-05-02 23:00:50|13042.7|13040.7|13042.2|13040.2|13042.7|13040.7|13042.1|13040.1|12
1651532460000|2022-05-02 23:01:00|13042.3|13040.3|13041.6|13039.6|13042.9|13040.9|13041.6|13039.6|12
1651532470000|2022-05-02 23:01:10|13041.4|13039.4|13042.3|13040.3|13042.3|13040.3|13041.4|13039.4|10
1651532480000|2022-05-02 23:01:20|13042.4|13040.4|13045.4|13043.4|13045.4|13043.4|13042.2|13040.2|35
1651532490000|2022-05-02 23:01:30|13045.6|13043.6|13044.7|13042.7|13045.8|13043.8|13044.7|13042.7|12
1651532500000|2022-05-02 23:01:40|13044.6|13042.6|13044.7|13042.7|13044.8|13042.8|13044.4|13042.4|0
1651532510000|2022-05-02 23:01:50|13044.4|13042.4|13044.8|13042.8|13044.8|13042.8|13044.4|13042.4|22
1651532520000|2022-05-02 23:02:00|13044.9|13042.9|13045.6|13043.6|13046.1|13044.1|13044.9|13042.9|8
1651532530000|2022-05-02 23:02:10|13045.3|13043.3|13044.2|13042.2|13045.6|13043.6|13044.1|13042.1|10
1651532540000|2022-05-02 23:02:20|13043.3|13041.3|13044.8|13042.8|13044.8|13042.8|13043.3|13041.3|8
1651532550000|2022-05-02 23:02:30|13044.7|13042.7|13046.9|13044.9|13046.9|13044.9|13044.7|13042.7|15
1651532560000|2022-05-02 23:02:40|13047.1|13045.1|13048.6|13046.6|13048.7|13046.7|13047.1|13045.1|32
1651532570000|2022-05-02 23:02:50|13048.7|13046.7|13049.9|13047.9|13049.9|13047.9|13048.6|13046.6|14
1651532580000|2022-05-02 23:03:00|13049.8|13047.8|13054.7|13052.7|13055.6|13053.6|13049.8|13047.8|121
1651532590000|2022-05-02 23:03:10|13054.3|13052.3|13056.8|13054.8|13056.8|13054.8|13054.1|13052.1|32
1651532600000|2022-05-02 23:03:20|13056.7|13054.7|13055.3|13053.3|13057.4|13055.4|13054.9|13052.9|25
1651532610000|2022-05-02 23:03:30|13055.4|13053.4|13054.8|13052.8|13055.4|13053.4|13053.9|13051.9|8
1651532620000|2022-05-02 23:03:40|13054.7|13052.7|13057.2|13055.2|13057.4|13055.4|13054.7|13052.7|43
1651532630000|2022-05-02 23:03:50|13057.3|13055.3|13057.3|13055.3|13057.3|13055.3|13056.9|13054.9|2
1651532640000|2022-05-02 23:04:00|13057.2|13055.2|13055.3|13053.3|13057.7|13055.7|13054.7|13052.7|54
1651532650000|2022-05-02 23:04:10|13055.4|13053.4|13054.2|13052.2|13055.4|13053.4|13053.6|13051.6|17
1651532660000|2022-05-02 23:04:20|13053.9|13051.9|13053.9|13051.9|13054.3|13052.3|13053.7|13051.7|6
1651532670000|2022-05-02 23:04:30|13054.7|13052.7|13053.6|13051.6|13054.7|13052.7|13053.4|13051.4|3
1651532680000|2022-05-02 23:04:40|13053.4|13051.4|13053.6|13051.6|13053.7|13051.7|13053.4|13051.4|0
1651532690000|2022-05-02 23:04:50|13053.7|13051.7|13053.7|13051.7|13053.8|13051.8|13053.2|13051.2|2
1651532700000|2022-05-02 23:05:00|13053.8|13051.8|13054.7|13052.7|13054.7|13052.7|13053.6|13051.6|10
1651532710000|2022-05-02 23:05:10|13054.6|13052.6|13054.2|13052.2|13054.7|13052.7|13054.2|13052.2|7
1651532720000|2022-05-02 23:05:20|13053.8|13051.8|13052.8|13050.8|13053.8|13051.8|13052.7|13050.7|5
1651532730000|2022-05-02 23:05:30|13052.7|13050.7|13052.3|13050.3|13052.9|13050.9|13052.3|13050.3|14
1651532740000|2022-05-02 23:05:40|13051.6|13049.6|13052.1|13050.1|13052.3|13050.3|13051.6|13049.6|6
1651532750000|2022-05-02 23:05:50|13051.9|13049.9|13052.6|13050.6|13052.7|13050.7|13051.3|13049.3|5
1651532760000|2022-05-02 23:06:00|13052.7|13050.7|13052.8|13050.8|13052.8|13050.8|13051.9|13049.9|4
1651532770000|2022-05-02 23:06:10|13053.7|13051.7|13053.8|13051.8|13053.9|13051.9|13053.6|13051.6|1
1651532780000|2022-05-02 23:06:20|13053.9|13051.9|13054.1|13052.1|13054.1|13052.1|13053.2|13051.2|5
1651532790000|2022-05-02 23:06:30|13053.7|13051.7|13052.2|13050.2|13053.7|13051.7|13051.9|13049.9|8
1651532800000|2022-05-02 23:06:40|13052.3|13050.3|13052.7|13050.7|13052.9|13050.9|13052.1|13050.1|4
1651532810000|2022-05-02 23:06:50|13052.8|13050.8|13053.2|13051.2|13054.4|13052.4|13052.6|13050.6|15
1651532820000|2022-05-02 23:07:00|13053.3|13051.3|13054.6|13052.6|13054.6|13052.6|13053.3|13051.3|1
1651532830000|2022-05-02 23:07:10|13054.4|13052.4|13054.9|13052.9|13055.4|13053.4|13054.2|13052.2|13
1651532840000|2022-05-02 23:07:20|13055.1|13053.1|13055.2|13053.2|13055.7|13053.7|13054.2|13052.2|10
1651532850000|2022-05-02 23:07:30|13055.6|13053.6|13055.7|13053.7|13056.1|13054.1|13055.2|13053.2|7
1651532860000|2022-05-02 23:07:40|13055.8|13053.8|13055.8|13053.8|13056.1|13054.1|13055.2|13053.2|5
1651532870000|2022-05-02 23:07:50|13056.4|13054.4|13056.6|13054.6|13056.8|13054.8|13056.2|13054.2|7
1651532880000|2022-05-02 23:08:00|13056.4|13054.4|13055.9|13053.9|13056.4|13054.4|13055.9|13053.9|0
1651532890000|2022-05-02 23:08:10|13056.3|13054.3|13056.6|13054.6|13056.9|13054.9|13056.3|13054.3|31
1651532900000|2022-05-02 23:08:20|13056.9|13054.9|13056.9|13054.9|13057.1|13055.1|13056.7|13054.7|2
1651532910000|2022-05-02 23:08:30|13057.1|13055.1|13057.7|13055.7|13057.8|13055.8|13057.1|13055.1|9
1651532920000|2022-05-02 23:08:40|13057.8|13055.8|13057.1|13055.1|13057.8|13055.8|13057.1|13055.1|2
1651532930000|2022-05-02 23:08:50|13057.4|13055.4|13056.9|13054.9|13057.4|13055.4|13056.7|13054.7|8
1651532940000|2022-05-02 23:09:00|13057.1|13055.1|13057.8|13055.8|13057.8|13055.8|13057.1|13055.1|2
1651532950000|2022-05-02 23:09:10|13057.7|13055.7|13058.6|13056.6|13058.6|13056.6|13057.7|13055.7|11
1651532960000|2022-05-02 23:09:20|13059.6|13057.6|13058.9|13056.9|13059.6|13057.6|13058.8|13056.8|25
1651532970000|2022-05-02 23:09:30|13058.8|13056.8|13057.8|13055.8|13058.8|13056.8|13057.2|13055.2|15
1651532980000|2022-05-02 23:09:40|13057.7|13055.7|13055.4|13053.4|13057.7|13055.7|13055.2|13053.2|3
1651532990000|2022-05-02 23:09:50|13056.4|13054.4|13057.2|13055.2|13057.6|13055.6|13056.4|13054.4|5
1651533000000|2022-05-02 23:10:00|13057.3|13055.3|13056.7|13054.7|13057.4|13055.4|13056.7|13054.7|6
1651533010000|2022-05-02 23:10:10|13056.6|13054.6|13055.7|13053.7|13056.9|13054.9|13055.7|13053.7|10
1651533020000|2022-05-02 23:10:20|13055.6|13053.6|13054.2|13052.2|13055.9|13053.9|13053.9|13051.9|18
1651533030000|2022-05-02 23:10:30|13054.1|13052.1|13054.9|13052.9|13054.9|13052.9|13052.8|13050.8|7
1651533040000|2022-05-02 23:10:40|13055.1|13053.1|13055.2|13053.2|13055.4|13053.4|13054.9|13052.9|1
1651533050000|2022-05-02 23:10:50|13055.3|13053.3|13055.7|13053.7|13055.8|13053.8|13055.3|13053.3|2
1651533060000|2022-05-02 23:11:00|13055.6|13053.6|13054.9|13052.9|13056.3|13054.3|13054.9|13052.9|5
1651533070000|2022-05-02 23:11:10|13055.1|13053.1|13054.7|13052.7|13055.1|13053.1|13054.7|13052.7|0
1651533080000|2022-05-02 23:11:20|13054.6|13052.6|13055.3|13053.3|13055.3|13053.3|13054.2|13052.2|4
1651533090000|2022-05-02 23:11:30|13055.4|13053.4|13055.9|13053.9|13056.2|13054.2|13055.4|13053.4|11
1651533100000|2022-05-02 23:11:40|13055.8|13053.8|13055.1|13053.1|13055.8|13053.8|13053.9|13051.9|14
1651533110000|2022-05-02 23:11:50|13055.2|13053.2|13054.2|13052.2|13055.3|13053.3|13053.8|13051.8|10
1651533120000|2022-05-02 23:12:00|13054.1|13052.1|13053.6|13051.6|13054.1|13052.1|13053.4|13051.4|7
1651533130000|2022-05-02 23:12:10|13053.7|13051.7|13053.7|13051.7|13054.4|13052.4|13053.7|13051.7|7
1651533140000|2022-05-02 23:12:20|13053.8|13051.8|13053.1|13051.1|13054.7|13052.7|13052.8|13050.8|23
1651533150000|2022-05-02 23:12:30|13052.9|13050.9|13052.6|13050.6|13053.6|13051.6|13052.6|13050.6|6
1651533160000|2022-05-02 23:12:40|13052.4|13050.4|13052.4|13050.4|13052.8|13050.8|13051.8|13049.8|6
1651533170000|2022-05-02 23:12:50|13051.8|13049.8|13051.8|13049.8|13052.4|13050.4|13051.8|13049.8|23
1651533180000|2022-05-02 23:13:00|13051.7|13049.7|13051.2|13049.2|13051.7|13049.7|13051.1|13049.1|17
1651533190000|2022-05-02 23:13:10|13050.9|13048.9|13052.1|13050.1|13052.2|13050.2|13050.8|13048.8|7
1651533200000|2022-05-02 23:13:20|13052.2|13050.2|13053.3|13051.3|13053.4|13051.4|13052.2|13050.2|3
1651533210000|2022-05-02 23:13:30|13052.7|13050.7|13052.7|13050.7|13052.7|13050.7|13052.1|13050.1|3
1651533220000|2022-05-02 23:13:40|13052.8|13050.8|13052.8|13050.8|13052.9|13050.9|13052.8|13050.8|0
1651533240000|2022-05-02 23:14:00|13052.7|13050.7|13053.6|13051.6|13053.7|13051.7|13052.7|13050.7|11
1651533250000|2022-05-02 23:14:10|13053.7|13051.7|13052.9|13050.9|13053.7|13051.7|13052.8|13050.8|1
1651533260000|2022-05-02 23:14:20|13053.2|13051.2|13052.7|13050.7|13053.2|13051.2|13052.2|13050.2|4
1651533270000|2022-05-02 23:14:30|13052.8|13050.8|13052.8|13050.8|13052.8|13050.8|13052.7|13050.7|0
1651533280000|2022-05-02 23:14:40|13052.7|13050.7|13052.7|13050.7|13052.9|13050.9|13052.6|13050.6|2
1651533290000|2022-05-02 23:14:50|13052.6|13050.6|13051.9|13049.9|13052.6|13050.6|13051.6|13049.6|6
1651533300000|2022-05-02 23:15:00|13051.8|13049.8|13051.6|13049.6|13052.1|13050.1|13051.6|13049.6|3
1651533310000|2022-05-02 23:15:10|13051.4|13049.4|13051.7|13049.7|13051.7|13049.7|13051.1|13049.1|6
1651533320000|2022-05-02 23:15:20|13051.6|13049.6|13051.4|13049.4|13051.6|13049.6|13051.4|13049.4|0
1651533330000|2022-05-02 23:15:30|13051.7|13049.7|13052.4|13050.4|13052.4|13050.4|13051.7|13049.7|6
1651533340000|2022-05-02 23:15:40|13052.7|13050.7|13052.7|13050.7|13052.8|13050.8|13052.6|13050.6|1
1651533350000|2022-05-02 23:15:50|13052.8|13050.8|13052.6|13050.6|13052.8|13050.8|13052.6|13050.6|1
1651533360000|2022-05-02 23:16:00|13052.7|13050.7|13051.4|13049.4|13052.7|13050.7|13051.4|13049.4|2
1651533370000|2022-05-02 23:16:10|13051.3|13049.3|13052.2|13050.2|13052.2|13050.2|13051.3|13049.3|2
1651533380000|2022-05-02 23:16:20|13052.3|13050.3|13051.7|13049.7|13052.3|13050.3|13051.7|13049.7|0
1651533390000|2022-05-02 23:16:30|13051.8|13049.8|13051.9|13049.9|13052.2|13050.2|13051.4|13049.4|4
1651533400000|2022-05-02 23:16:40|13052.2|13050.2|13052.1|13050.1|13052.2|13050.2|13052.1|13050.1|1
1651533410000|2022-05-02 23:16:50|13051.9|13049.9|13051.9|13049.9|13052.1|13050.1|13051.9|13049.9|0
1651533420000|2022-05-02 23:17:00|13051.7|13049.7|13051.4|13049.4|13051.9|13049.9|13051.4|13049.4|1
1651533430000|2022-05-02 23:17:10|13051.3|13049.3|13051.2|13049.2|13051.4|13049.4|13050.9|13048.9|1
1651533450000|2022-05-02 23:17:30|13051.1|13049.1|13050.8|13048.8|13051.1|13049.1|13050.6|13048.6|2
1651533460000|2022-05-02 23:17:40|13050.7|13048.7|13051.9|13049.9|13051.9|13049.9|13050.7|13048.7|6
1651533470000|2022-05-02 23:17:50|13052.1|13050.1|13052.2|13050.2|13052.2|13050.2|13052.1|13050.1|1
1651533480000|2022-05-02 23:18:00|13052.1|13050.1|13052.2|13050.2|13052.2|13050.2|13051.6|13049.6|2
1651533490000|2022-05-02 23:18:10|13052.3|13050.3|13052.2|13050.2|13052.4|13050.4|13052.2|13050.2|0
1651533500000|2022-05-02 23:18:20|13052.1|13050.1|13051.9|13049.9|13052.2|13050.2|13051.8|13049.8|0
1651533510000|2022-05-02 23:18:30|13051.7|13049.7|13051.4|13049.4|13051.7|13049.7|13051.3|13049.3|1
1651533520000|2022-05-02 23:18:40|13051.3|13049.3|13051.9|13049.9|13052.8|13050.8|13051.3|13049.3|2
1651533530000|2022-05-02 23:18:50|13052.1|13050.1|13051.9|13049.9|13052.1|13050.1|13051.9|13049.9|1
1651533540000|2022-05-02 23:19:00|13051.8|13049.8|13051.2|13049.2|13051.8|13049.8|13051.2|13049.2|0
1651533550000|2022-05-02 23:19:10|13051.3|13049.3|13050.9|13048.9|13051.3|13049.3|13050.8|13048.8|2
1651533560000|2022-05-02 23:19:20|13051.2|13049.2|13051.2|13049.2|13051.6|13049.6|13051.2|13049.2|4
1651533570000|2022-05-02 23:19:30|13050.9|13048.9|13051.4|13049.4|13051.4|13049.4|13050.9|13048.9|4
1651533580000|2022-05-02 23:19:40|13051.3|13049.3|13051.1|13049.1|13051.4|13049.4|13050.8|13048.8|5
1651533590000|2022-05-02 23:19:50|13050.9|13048.9|13051.2|13049.2|13051.3|13049.3|13050.9|13048.9|2
1651533600000|2022-05-02 23:20:00|13051.3|13049.3|13052.7|13050.7|13052.7|13050.7|13051.3|13049.3|9
1651533610000|2022-05-02 23:20:10|13052.9|13050.9|13051.9|13049.9|13052.9|13050.9|13051.9|13049.9|1
1651533620000|2022-05-02 23:20:20|13052.1|13050.1|13051.3|13049.3|13052.2|13050.2|13051.3|13049.3|10
1651533630000|2022-05-02 23:20:30|13051.4|13049.4|13052.7|13050.7|13053.1|13051.1|13051.3|13049.3|11
1651533640000|2022-05-02 23:20:40|13052.8|13050.8|13054.1|13052.1|13054.8|13052.8|13052.8|13050.8|13
1651533650000|2022-05-02 23:20:50|13054.2|13052.2|13054.2|13052.2|13054.2|13052.2|13054.1|13052.1|0
1651533660000|2022-05-02 23:21:00|13054.1|13052.1|13054.7|13052.7|13054.7|13052.7|13053.6|13051.6|4
1651533670000|2022-05-02 23:21:10|13054.6|13052.6|13054.4|13052.4|13054.6|13052.6|13054.4|13052.4|1
1651533680000|2022-05-02 23:21:20|13054.6|13052.6|13056.6|13054.6|13056.6|13054.6|13054.6|13052.6|4
1651533690000|2022-05-02 23:21:30|13056.3|13054.3|13058.4|13056.4|13061.1|13059.1|13056.3|13054.3|45
1651533700000|2022-05-02 23:21:40|13058.6|13056.6|13058.4|13056.4|13058.6|13056.6|13058.1|13056.1|3
1651533710000|2022-05-02 23:21:50|13058.7|13056.7|13058.3|13056.3|13058.8|13056.8|13058.3|13056.3|2
1651533720000|2022-05-02 23:22:00|13058.4|13056.4|13056.6|13054.6|13058.4|13056.4|13055.6|13053.6|7
1651533730000|2022-05-02 23:22:10|13056.4|13054.4|13054.9|13052.9|13056.4|13054.4|13054.2|13052.2|15
1651533740000|2022-05-02 23:22:20|13054.8|13052.8|13054.2|13052.2|13055.4|13053.4|13053.4|13051.4|6
1651533750000|2022-05-02 23:22:30|13054.3|13052.3|13054.1|13052.1|13054.4|13052.4|13054.1|13052.1|2
1651533760000|2022-05-02 23:22:40|13053.9|13051.9|13053.4|13051.4|13053.9|13051.9|13053.2|13051.2|4
1651533770000|2022-05-02 23:22:50|13053.6|13051.6|13054.9|13052.9|13054.9|13052.9|13053.6|13051.6|9
1651533780000|2022-05-02 23:23:00|13054.8|13052.8|13055.7|13053.7|13056.1|13054.1|13054.7|13052.7|7
1651533790000|2022-05-02 23:23:10|13055.6|13053.6|13055.4|13053.4|13055.6|13053.6|13055.1|13053.1|1
1651533800000|2022-05-02 23:23:20|13055.8|13053.8|13056.4|13054.4|13056.6|13054.6|13055.4|13053.4|4
1651533810000|2022-05-02 23:23:30|13056.6|13054.6|13056.4|13054.4|13057.1|13055.1|13056.4|13054.4|2
1651533820000|2022-05-02 23:23:40|13056.6|13054.6|13056.3|13054.3|13056.6|13054.6|13056.3|13054.3|0
1651533830000|2022-05-02 23:23:50|13055.7|13053.7|13054.4|13052.4|13056.1|13054.1|13053.9|13051.9|14
1651533840000|2022-05-02 23:24:00|13054.6|13052.6|13054.7|13052.7|13054.7|13052.7|13054.4|13052.4|2
1651533850000|2022-05-02 23:24:10|13054.2|13052.2|13053.2|13051.2|13054.2|13052.2|13053.2|13051.2|17
1651533860000|2022-05-02 23:24:20|13053.1|13051.1|13052.8|13050.8|13053.8|13051.8|13052.7|13050.7|18
1651533870000|2022-05-02 23:24:30|13052.9|13050.9|13053.6|13051.6|13053.6|13051.6|13052.9|13050.9|3
1651533880000|2022-05-02 23:24:40|13053.4|13051.4|13052.8|13050.8|13053.4|13051.4|13052.8|13050.8|0
1651533890000|2022-05-02 23:24:50|13052.7|13050.7|13052.3|13050.3|13052.7|13050.7|13052.2|13050.2|5
1651533900000|2022-05-02 23:25:00|13052.2|13050.2|13053.6|13051.6|13053.6|13051.6|13052.1|13050.1|12
1651533910000|2022-05-02 23:25:10|13054.2|13052.2|13054.4|13052.4|13054.4|13052.4|13054.2|13052.2|3
1651533920000|2022-05-02 23:25:20|13054.3|13052.3|13054.2|13052.2|13054.3|13052.3|13054.2|13052.2|0
1651533930000|2022-05-02 23:25:30|13054.1|13052.1|13054.1|13052.1|13054.2|13052.2|13054.1|13052.1|2
1651533940000|2022-05-02 23:25:40|13054.2|13052.2|13053.9|13051.9|13054.2|13052.2|13053.7|13051.7|3
1651533950000|2022-05-02 23:25:50|13054.1|13052.1|13052.9|13050.9|13054.2|13052.2|13052.9|13050.9|4
1651533960000|2022-05-02 23:26:00|13053.1|13051.1|13053.4|13051.4|13053.4|13051.4|13052.2|13050.2|9
1651533970000|2022-05-02 23:26:10|13053.2|13051.2|13053.2|13051.2|13053.3|13051.3|13053.2|13051.2|0
1651533980000|2022-05-02 23:26:20|13053.3|13051.3|13054.1|13052.1|13054.4|13052.4|13053.3|13051.3|17
1651533990000|2022-05-02 23:26:30|13054.2|13052.2|13054.3|13052.3|13054.3|13052.3|13054.2|13052.2|3
1651534000000|2022-05-02 23:26:40|13054.4|13052.4|13054.4|13052.4|13054.8|13052.8|13054.2|13052.2|15
1651534010000|2022-05-02 23:26:50|13054.6|13052.6|13054.7|13052.7|13054.7|13052.7|13054.6|13052.6|7
1651534020000|2022-05-02 23:27:00|13054.6|13052.6|13053.7|13051.7|13054.6|13052.6|13053.6|13051.6|9
1651534030000|2022-05-02 23:27:10|13053.6|13051.6|13053.7|13051.7|13054.6|13052.6|13053.6|13051.6|5
1651534040000|2022-05-02 23:27:20|13053.6|13051.6|13053.4|13051.4|13053.6|13051.6|13053.1|13051.1|5
1651534050000|2022-05-02 23:27:30|13053.2|13051.2|13053.6|13051.6|13053.6|13051.6|13053.2|13051.2|1
1651534060000|2022-05-02 23:27:40|13053.7|13051.7|13053.4|13051.4|13053.7|13051.7|13053.4|13051.4|1
1651534070000|2022-05-02 23:27:50|13053.6|13051.6|13055.2|13053.2|13055.7|13053.7|13053.2|13051.2|25
1651534080000|2022-05-02 23:28:00|13055.1|13053.1|13054.4|13052.4|13055.4|13053.4|13054.4|13052.4|3
1651534090000|2022-05-02 23:28:10|13054.3|13052.3|13055.4|13053.4|13055.4|13053.4|13054.2|13052.2|3
1651534100000|2022-05-02 23:28:20|13055.6|13053.6|13055.3|13053.3|13055.6|13053.6|13055.3|13053.3|3
1651534110000|2022-05-02 23:28:30|13055.4|13053.4|13055.3|13053.3|13055.4|13053.4|13055.2|13053.2|0
1651534120000|2022-05-02 23:28:40|13053.2|13051.2|13051.4|13049.4|13053.2|13051.2|13051.1|13049.1|18
1651534130000|2022-05-02 23:28:50|13051.6|13049.6|13051.4|13049.4|13053.2|13051.2|13051.1|13049.1|14
1651534140000|2022-05-02 23:29:00|13051.3|13049.3|13053.3|13051.3|13054.1|13052.1|13050.2|13048.2|51
1651534150000|2022-05-02 23:29:10|13052.9|13050.9|13052.9|13050.9|13052.9|13050.9|13052.7|13050.7|2
1651534160000|2022-05-02 23:29:20|13055.8|13053.8|13054.4|13052.4|13055.9|13053.9|13054.4|13052.4|37
1651534170000|2022-05-02 23:29:30|13056.6|13054.6|13056.8|13054.8|13056.8|13054.8|13055.9|13053.9|25
1651534180000|2022-05-02 23:29:40|13056.9|13054.9|13057.7|13055.7|13057.8|13055.8|13056.8|13054.8|8
1651534190000|2022-05-02 23:29:50|13057.8|13055.8|13056.6|13054.6|13057.8|13055.8|13056.6|13054.6|14
1651534200000|2022-05-02 23:30:00|13055.9|13053.9|13054.3|13052.3|13056.2|13054.2|13054.3|13052.3|5
1651534210000|2022-05-02 23:30:10|13054.4|13052.4|13053.2|13051.2|13055.1|13053.1|13053.2|13051.2|5
1651534220000|2022-05-02 23:30:20|13053.1|13051.1|13054.1|13052.1|13054.1|13052.1|13052.2|13050.2|4
1651534230000|2022-05-02 23:30:30|13053.9|13051.9|13053.7|13051.7|13053.9|13051.9|13052.9|13050.9|5
1651534240000|2022-05-02 23:30:40|13053.6|13051.6|13053.4|13051.4|13053.6|13051.6|13052.3|13050.3|5
1651534250000|2022-05-02 23:30:50|13053.3|13051.3|13053.2|13051.2|13053.6|13051.6|13052.9|13050.9|2
1651534260000|2022-05-02 23:31:00|13053.1|13051.1|13052.2|13050.2|13053.1|13051.1|13052.2|13050.2|1
1651534270000|2022-05-02 23:31:10|13052.3|13050.3|13054.9|13052.9|13054.9|13052.9|13052.3|13050.3|6
1651534280000|2022-05-02 23:31:20|13055.1|13053.1|13053.8|13051.8|13055.1|13053.1|13053.4|13051.4|1
1651534290000|2022-05-02 23:31:30|13053.9|13051.9|13054.1|13052.1|13055.1|13053.1|13053.9|13051.9|7
1651534310000|2022-05-02 23:31:50|13053.9|13051.9|13053.8|13051.8|13054.1|13052.1|13053.8|13051.8|0
1651534320000|2022-05-02 23:32:00|13053.9|13051.9|13056.8|13054.8|13056.9|13054.9|13053.9|13051.9|12
1651534330000|2022-05-02 23:32:10|13056.7|13054.7|13054.6|13052.6|13056.7|13054.7|13054.6|13052.6|3
1651534340000|2022-05-02 23:32:20|13054.7|13052.7|13054.4|13052.4|13054.9|13052.9|13054.4|13052.4|2
1651534350000|2022-05-02 23:32:30|13053.8|13051.8|13053.3|13051.3|13053.8|13051.8|13053.3|13051.3|5
1651534360000|2022-05-02 23:32:40|13053.2|13051.2|13053.6|13051.6|13053.7|13051.7|13052.7|13050.7|1
1651534370000|2022-05-02 23:32:50|13054.1|13052.1|13054.3|13052.3|13054.3|13052.3|13054.1|13052.1|1
1651534380000|2022-05-02 23:33:00|13054.4|13052.4|13054.8|13052.8|13055.1|13053.1|13054.4|13052.4|1
1651534390000|2022-05-02 23:33:10|13054.6|13052.6|13055.9|13053.9|13055.9|13053.9|13054.6|13052.6|4
1651534400000|2022-05-02 23:33:20|13056.1|13054.1|13056.1|13054.1|13056.1|13054.1|13056.1|13054.1|0
1651534410000|2022-05-02 23:33:30|13055.9|13053.9|13055.2|13053.2|13055.9|13053.9|13055.2|13053.2|4
1651534420000|2022-05-02 23:33:40|13055.1|13053.1|13055.7|13053.7|13055.7|13053.7|13055.1|13053.1|0
1651534430000|2022-05-02 23:33:50|13055.2|13053.2|13055.3|13053.3|13055.3|13053.3|13054.9|13052.9|1
1651534440000|2022-05-02 23:34:00|13055.7|13053.7|13055.7|13053.7|13056.1|13054.1|13055.4|13053.4|6
1651534450000|2022-05-02 23:34:10|13055.6|13053.6|13055.4|13053.4|13055.6|13053.6|13055.3|13053.3|0
1651534460000|2022-05-02 23:34:20|13055.3|13053.3|13054.9|13052.9|13055.3|13053.3|13054.2|13052.2|4
1651534470000|2022-05-02 23:34:30|13055.1|13053.1|13052.7|13050.7|13055.1|13053.1|13052.2|13050.2|4
1651534480000|2022-05-02 23:34:40|13052.4|13050.4|13052.7|13050.7|13052.9|13050.9|13052.4|13050.4|3
1651534490000|2022-05-02 23:34:50|13052.9|13050.9|13054.1|13052.1|13054.3|13052.3|13052.9|13050.9|5
1651534500000|2022-05-02 23:35:00|13053.9|13051.9|13052.6|13050.6|13053.9|13051.9|13052.6|13050.6|2
1651534510000|2022-05-02 23:35:10|13052.4|13050.4|13052.9|13050.9|13053.4|13051.4|13052.4|13050.4|1
1651534520000|2022-05-02 23:35:20|13053.1|13051.1|13052.4|13050.4|13053.1|13051.1|13051.9|13049.9|11
1651534530000|2022-05-02 23:35:30|13052.3|13050.3|13052.7|13050.7|13052.8|13050.8|13051.4|13049.4|12
1651534540000|2022-05-02 23:35:40|13052.6|13050.6|13052.6|13050.6|13052.6|13050.6|13052.2|13050.2|0
1651534550000|2022-05-02 23:35:50|13053.6|13051.6|13053.6|13051.6|13053.6|13051.6|13053.4|13051.4|7
1651534560000|2022-05-02 23:36:00|13053.4|13051.4|13052.4|13050.4|13053.4|13051.4|13052.2|13050.2|5
1651534570000|2022-05-02 23:36:10|13052.9|13050.9|13051.8|13049.8|13052.9|13050.9|13051.8|13049.8|2
1651534580000|2022-05-02 23:36:20|13051.6|13049.6|13051.3|13049.3|13051.7|13049.7|13051.3|13049.3|3
1651534590000|2022-05-02 23:36:30|13051.4|13049.4|13052.7|13050.7|13052.7|13050.7|13051.4|13049.4|7
1651534600000|2022-05-02 23:36:40|13052.2|13050.2|13052.2|13050.2|13052.2|13050.2|13051.9|13049.9|3
1651534610000|2022-05-02 23:36:50|13052.3|13050.3|13052.7|13050.7|13053.1|13051.1|13052.3|13050.3|0
1651534620000|2022-05-02 23:37:00|13052.6|13050.6|13052.2|13050.2|13052.6|13050.6|13051.9|13049.9|0
1651534630000|2022-05-02 23:37:10|13052.7|13050.7|13052.7|13050.7|13052.7|13050.7|13052.4|13050.4|1
1651534640000|2022-05-02 23:37:20|13052.8|13050.8|13051.4|13049.4|13053.4|13051.4|13051.4|13049.4|11
1651534650000|2022-05-02 23:37:30|13052.4|13050.4|13051.9|13049.9|13052.4|13050.4|13051.9|13049.9|9
1651534660000|2022-05-02 23:37:40|13051.8|13049.8|13050.7|13048.7|13051.9|13049.9|13050.6|13048.6|7
1651534670000|2022-05-02 23:37:50|13050.6|13048.6|13050.8|13048.8|13051.2|13049.2|13050.1|13048.1|4
1651534680000|2022-05-02 23:38:00|13050.7|13048.7|13050.4|13048.4|13050.7|13048.7|13050.4|13048.4|0
1651534690000|2022-05-02 23:38:10|13050.6|13048.6|13049.9|13047.9|13051.3|13049.3|13049.9|13047.9|4
1651534700000|2022-05-02 23:38:20|13049.8|13047.8|13048.6|13046.6|13049.9|13047.9|13048.3|13046.3|8
1651534710000|2022-05-02 23:38:30|13048.4|13046.4|13049.4|13047.4|13049.8|13047.8|13048.3|13046.3|7
1651534720000|2022-05-02 23:38:40|13049.3|13047.3|13049.7|13047.7|13049.7|13047.7|13048.9|13046.9|2
1651534730000|2022-05-02 23:38:50|13049.9|13047.9|13048.1|13046.1|13050.4|13048.4|13048.1|13046.1|7
1651534740000|2022-05-02 23:39:00|13047.9|13045.9|13049.2|13047.2|13049.6|13047.6|13047.8|13045.8|5
1651534750000|2022-05-02 23:39:10|13049.1|13047.1|13050.3|13048.3|13050.3|13048.3|13049.1|13047.1|7
1651534760000|2022-05-02 23:39:20|13050.4|13048.4|13050.2|13048.2|13050.4|13048.4|13050.2|13048.2|0
1651534770000|2022-05-02 23:39:30|13050.1|13048.1|13048.7|13046.7|13050.1|13048.1|13047.2|13045.2|20
1651534780000|2022-05-02 23:39:40|13048.6|13046.6|13048.4|13046.4|13048.6|13046.6|13048.4|13046.4|0
1651534790000|2022-05-02 23:39:50|13048.3|13046.3|13048.7|13046.7|13048.7|13046.7|13048.3|13046.3|2
1651534800000|2022-05-02 23:40:00|13048.8|13046.8|13048.3|13046.3|13048.9|13046.9|13047.8|13045.8|8
1651534810000|2022-05-02 23:40:10|13048.2|13046.2|13048.3|13046.3|13048.3|13046.3|13048.2|13046.2|2
1651534820000|2022-05-02 23:40:20|13048.7|13046.7|13048.4|13046.4|13048.7|13046.7|13048.3|13046.3|2
1651534830000|2022-05-02 23:40:30|13048.6|13046.6|13047.3|13045.3|13048.6|13046.6|13047.3|13045.3|2
1651534840000|2022-05-02 23:40:40|13047.4|13045.4|13045.6|13043.6|13047.7|13045.7|13045.6|13043.6|7
1651534850000|2022-05-02 23:40:50|13045.3|13043.3|13045.9|13043.9|13046.7|13044.7|13045.3|13043.3|16
1651534860000|2022-05-02 23:41:00|13045.8|13043.8|13046.2|13044.2|13046.4|13044.4|13045.8|13043.8|3
1651534870000|2022-05-02 23:41:10|13045.9|13043.9|13046.4|13044.4|13046.7|13044.7|13045.9|13043.9|4
1651534880000|2022-05-02 23:41:20|13046.6|13044.6|13046.6|13044.6|13046.7|13044.7|13046.4|13044.4|15
1651534890000|2022-05-02 23:41:30|13047.1|13045.1|13048.9|13046.9|13049.3|13047.3|13047.1|13045.1|18
1651534900000|2022-05-02 23:41:40|13048.8|13046.8|13047.4|13045.4|13048.8|13046.8|13047.4|13045.4|2
1651534910000|2022-05-02 23:41:50|13047.6|13045.6|13046.8|13044.8|13047.6|13045.6|13046.8|13044.8|2
1651534920000|2022-05-02 23:42:00|13046.9|13044.9|13046.4|13044.4|13047.1|13045.1|13046.4|13044.4|6
1651534930000|2022-05-02 23:42:10|13046.6|13044.6|13044.2|13042.2|13047.6|13045.6|13044.2|13042.2|31
1651534940000|2022-05-02 23:42:20|13044.3|13042.3|13044.6|13042.6|13044.7|13042.7|13043.7|13041.7|10
1651534950000|2022-05-02 23:42:30|13044.1|13042.1|13044.6|13042.6|13044.8|13042.8|13044.1|13042.1|15
1651534960000|2022-05-02 23:42:40|13044.7|13042.7|13044.3|13042.3|13044.7|13042.7|13044.3|13042.3|0
1651534970000|2022-05-02 23:42:50|13044.4|13042.4|13043.9|13041.9|13044.4|13042.4|13043.8|13041.8|3
1651534980000|2022-05-02 23:43:00|13044.2|13042.2|13044.2|13042.2|13044.2|13042.2|13043.9|13041.9|2
1651534990000|2022-05-02 23:43:10|13043.9|13041.9|13044.3|13042.3|13044.3|13042.3|13043.9|13041.9|3
1651535000000|2022-05-02 23:43:20|13044.2|13042.2|13044.3|13042.3|13044.3|13042.3|13043.7|13041.7|3
1651535020000|2022-05-02 23:43:40|13044.4|13042.4|13044.8|13042.8|13045.2|13043.2|13044.4|13042.4|5
1651535030000|2022-05-02 23:43:50|13044.9|13042.9|13044.7|13042.7|13045.4|13043.4|13044.7|13042.7|4
1651535040000|2022-05-02 23:44:00|13044.6|13042.6|13044.3|13042.3|13044.6|13042.6|13044.3|13042.3|0
1651535050000|2022-05-02 23:44:10|13044.2|13042.2|13044.4|13042.4|13044.4|13042.4|13044.2|13042.2|1
1651535060000|2022-05-02 23:44:20|13044.1|13042.1|13043.7|13041.7|13044.3|13042.3|13043.6|13041.6|22
1651535070000|2022-05-02 23:44:30|13043.6|13041.6|13042.7|13040.7|13043.7|13041.7|13042.7|13040.7|4
1651535080000|2022-05-02 23:44:40|13042.6|13040.6|13043.4|13041.4|13043.7|13041.7|13042.6|13040.6|5
1651535090000|2022-05-02 23:44:50|13043.6|13041.6|13043.2|13041.2|13043.7|13041.7|13043.1|13041.1|5
1651535100000|2022-05-02 23:45:00|13043.1|13041.1|13042.6|13040.6|13043.1|13041.1|13041.9|13039.9|8
1651535110000|2022-05-02 23:45:10|13042.7|13040.7|13043.2|13041.2|13043.2|13041.2|13042.7|13040.7|1
1651535120000|2022-05-02 23:45:20|13043.8|13041.8|13043.7|13041.7|13043.8|13041.8|13043.7|13041.7|2
1651535130000|2022-05-02 23:45:30|13043.6|13041.6|13043.6|13041.6|13043.7|13041.7|13043.6|13041.6|0
1651535140000|2022-05-02 23:45:40|13043.7|13041.7|13043.3|13041.3|13043.8|13041.8|13043.2|13041.2|1
1651535150000|2022-05-02 23:45:50|13043.2|13041.2|13043.2|13041.2|13043.3|13041.3|13043.2|13041.2|2
1651535160000|2022-05-02 23:46:00|13043.3|13041.3|13043.1|13041.1|13043.6|13041.6|13043.1|13041.1|1
1651535170000|2022-05-02 23:46:10|13043.2|13041.2|13043.2|13041.2|13043.2|13041.2|13043.1|13041.1|0
1651535180000|2022-05-02 23:46:20|13043.3|13041.3|13043.7|13041.7|13043.7|13041.7|13043.2|13041.2|4
1651535190000|2022-05-02 23:46:30|13043.8|13041.8|13044.2|13042.2|13044.6|13042.6|13043.8|13041.8|4
1651535200000|2022-05-02 23:46:40|13044.3|13042.3|13044.4|13042.4|13044.6|13042.6|13044.3|13042.3|0
1651535210000|2022-05-02 23:46:50|13044.6|13042.6|13045.1|13043.1|13045.2|13043.2|13044.4|13042.4|9
1651535220000|2022-05-02 23:47:00|13045.2|13043.2|13044.2|13042.2|13045.2|13043.2|13044.2|13042.2|1
1651535230000|2022-05-02 23:47:10|13044.3|13042.3|13043.9|13041.9|13044.3|13042.3|13043.8|13041.8|1
1651535240000|2022-05-02 23:47:20|13043.8|13041.8|13043.8|13041.8|13043.8|13041.8|13043.8|13041.8|0
1651535250000|2022-05-02 23:47:30|13043.9|13041.9|13043.7|13041.7|13044.6|13042.6|13043.7|13041.7|5
1651535260000|2022-05-02 23:47:40|13043.8|13041.8|13043.9|13041.9|13044.1|13042.1|13043.8|13041.8|2
1651535270000|2022-05-02 23:47:50|13043.7|13041.7|13044.3|13042.3|13044.3|13042.3|13043.4|13041.4|3
1651535280000|2022-05-02 23:48:00|13044.4|13042.4|13044.9|13042.9|13045.2|13043.2|13044.4|13042.4|16
1651535290000|2022-05-02 23:48:10|13045.3|13043.3|13044.9|13042.9|13045.3|13043.3|13044.9|13042.9|7
1651535300000|2022-05-02 23:48:20|13044.8|13042.8|13045.3|13043.3|13045.3|13043.3|13044.1|13042.1|15
1651535310000|2022-05-02 23:48:30|13044.8|13042.8|13044.8|13042.8|13045.1|13043.1|13044.6|13042.6|3
1651535320000|2022-05-02 23:48:40|13044.7|13042.7|13044.6|13042.6|13044.9|13042.9|13044.6|13042.6|2
1651535330000|2022-05-02 23:48:50|13044.7|13042.7|13044.8|13042.8|13044.8|13042.8|13044.7|13042.7|0
1651535340000|2022-05-02 23:49:00|13044.1|13042.1|13044.6|13042.6|13044.6|13042.6|13044.1|13042.1|11
1651535360000|2022-05-02 23:49:20|13044.7|13042.7|13044.7|13042.7|13044.7|13042.7|13044.7|13042.7|0
1651535370000|2022-05-02 23:49:30|13044.6|13042.6|13044.6|13042.6|13044.8|13042.8|13044.6|13042.6|0
1651535380000|2022-05-02 23:49:40|13044.7|13042.7|13044.7|13042.7|13044.8|13042.8|13044.7|13042.7|0
1651535390000|2022-05-02 23:49:50|13044.6|13042.6|13044.7|13042.7|13044.7|13042.7|13044.6|13042.6|2
1651535400000|2022-05-02 23:50:00|13045.1|13043.1|13042.4|13040.4|13045.1|13043.1|13042.4|13040.4|11
1651535410000|2022-05-02 23:50:10|13042.3|13040.3|13040.9|13038.9|13042.4|13040.4|13040.8|13038.8|13
1651535420000|2022-05-02 23:50:20|13040.8|13038.8|13041.1|13039.1|13041.4|13039.4|13040.8|13038.8|17
1651535430000|2022-05-02 23:50:30|13041.2|13039.2|13042.2|13040.2|13042.4|13040.4|13041.2|13039.2|6
1651535440000|2022-05-02 23:50:40|13042.3|13040.3|13044.2|13042.2|13044.6|13042.6|13042.3|13040.3|6
1651535450000|2022-05-02 23:50:50|13044.3|13042.3|13044.4|13042.4|13044.9|13042.9|13044.3|13042.3|8
1651535460000|2022-05-02 23:51:00|13044.6|13042.6|13042.3|13040.3|13044.7|13042.7|13042.2|13040.2|6
1651535470000|2022-05-02 23:51:10|13042.7|13040.7|13042.9|13040.9|13043.1|13041.1|13042.4|13040.4|6
1651535480000|2022-05-02 23:51:20|13043.4|13041.4|13043.4|13041.4|13043.4|13041.4|13043.3|13041.3|1
1651535490000|2022-05-02 23:51:30|13043.6|13041.6|13043.6|13041.6|13043.6|13041.6|13043.4|13041.4|0
1651535500000|2022-05-02 23:51:40|13043.3|13041.3|13043.3|13041.3|13043.3|13041.3|13043.2|13041.2|3
1651535510000|2022-05-02 23:51:50|13043.2|13041.2|13043.4|13041.4|13043.6|13041.6|13043.2|13041.2|4
1651535520000|2022-05-02 23:52:00|13043.6|13041.6|13043.7|13041.7|13043.9|13041.9|13043.3|13041.3|7
1651535530000|2022-05-02 23:52:10|13043.6|13041.6|13043.7|13041.7|13043.7|13041.7|13043.6|13041.6|0
1651535540000|2022-05-02 23:52:20|13043.8|13041.8|13044.2|13042.2|13044.4|13042.4|13043.8|13041.8|1
1651535550000|2022-05-02 23:52:30|13044.3|13042.3|13043.8|13041.8|13044.6|13042.6|13043.8|13041.8|4
1651535560000|2022-05-02 23:52:40|13043.7|13041.7|13043.8|13041.8|13044.2|13042.2|13043.7|13041.7|0
1651535570000|2022-05-02 23:52:50|13043.9|13041.9|13044.7|13042.7|13044.7|13042.7|13043.9|13041.9|6
1651535580000|2022-05-02 23:53:00|13044.8|13042.8|13044.4|13042.4|13045.1|13043.1|13044.3|13042.3|2
1651535590000|2022-05-02 23:53:10|13044.3|13042.3|13044.2|13042.2|13044.7|13042.7|13044.1|13042.1|2
1651535600000|2022-05-02 23:53:20|13044.1|13042.1|13044.2|13042.2|13044.2|13042.2|13044.1|13042.1|0
1651535610000|2022-05-02 23:53:30|13043.6|13041.6|13043.7|13041.7|13043.7|13041.7|13043.4|13041.4|5
1651535620000|2022-05-02 23:53:40|13043.8|13041.8|13043.9|13041.9|13044.2|13042.2|13043.8|13041.8|0
1651535630000|2022-05-02 23:53:50|13043.8|13041.8|13044.6|13042.6|13044.7|13042.7|13043.8|13041.8|3
1651535640000|2022-05-02 23:54:00|13044.4|13042.4|13043.7|13041.7|13044.4|13042.4|13043.4|13041.4|4
1651535650000|2022-05-02 23:54:10|13043.6|13041.6|13042.9|13040.9|13043.6|13041.6|13042.7|13040.7|1
1651535660000|2022-05-02 23:54:20|13042.7|13040.7|13042.4|13040.4|13042.7|13040.7|13042.2|13040.2|2
1651535670000|2022-05-02 23:54:30|13042.3|13040.3|13042.7|13040.7|13042.9|13040.9|13042.2|13040.2|3
1651535680000|2022-05-02 23:54:40|13042.8|13040.8|13043.6|13041.6|13043.6|13041.6|13042.6|13040.6|1
1651535690000|2022-05-02 23:54:50|13043.7|13041.7|13043.8|13041.8|13044.1|13042.1|13043.7|13041.7|0
1651535700000|2022-05-02 23:55:00|13044.1|13042.1|13043.6|13041.6|13044.1|13042.1|13043.6|13041.6|2
1651535710000|2022-05-02 23:55:10|13043.7|13041.7|13044.2|13042.2|13044.2|13042.2|13043.7|13041.7|4
1651535720000|2022-05-02 23:55:20|13045.1|13043.1|13044.6|13042.6|13045.1|13043.1|13044.1|13042.1|5
1651535730000|2022-05-02 23:55:30|13044.4|13042.4|13043.4|13041.4|13044.4|13042.4|13043.2|13041.2|4
1651535740000|2022-05-02 23:55:40|13043.6|13041.6|13043.1|13041.1|13043.6|13041.6|13042.8|13040.8|13
1651535750000|2022-05-02 23:55:50|13043.2|13041.2|13043.4|13041.4|13043.4|13041.4|13043.2|13041.2|3
1651535760000|2022-05-02 23:56:00|13043.6|13041.6|13044.6|13042.6|13044.6|13042.6|13043.6|13041.6|4
1651535770000|2022-05-02 23:56:10|13045.1|13043.1|13045.1|13043.1|13045.2|13043.2|13044.8|13042.8|4
1651535780000|2022-05-02 23:56:20|13044.9|13042.9|13044.7|13042.7|13045.3|13043.3|13044.6|13042.6|2
1651535790000|2022-05-02 23:56:30|13044.1|13042.1|13044.3|13042.3|13044.4|13042.4|13043.8|13041.8|9
1651535800000|2022-05-02 23:56:40|13044.4|13042.4|13044.2|13042.2|13044.6|13042.6|13044.2|13042.2|3
1651535810000|2022-05-02 23:56:50|13044.3|13042.3|13045.3|13043.3|13045.3|13043.3|13044.3|13042.3|3
1651535820000|2022-05-02 23:57:00|13045.4|13043.4|13048.6|13046.6|13048.6|13046.6|13045.4|13043.4|66
1651535830000|2022-05-02 23:57:10|13048.7|13046.7|13051.2|13049.2|13051.2|13049.2|13047.9|13045.9|16
1651535840000|2022-05-02 23:57:20|13050.7|13048.7|13053.4|13051.4|13053.8|13051.8|13050.7|13048.7|23
1651535850000|2022-05-02 23:57:30|13053.1|13051.1|13053.3|13051.3|13053.3|13051.3|13052.1|13050.1|13
1651535860000|2022-05-02 23:57:40|13053.4|13051.4|13053.3|13051.3|13054.1|13052.1|13052.7|13050.7|9
1651535870000|2022-05-02 23:57:50|13053.4|13051.4|13052.2|13050.2|13053.6|13051.6|13052.2|13050.2|9
1651535880000|2022-05-02 23:58:00|13052.3|13050.3|13052.6|13050.6|13052.7|13050.7|13052.2|13050.2|2
1651535890000|2022-05-02 23:58:10|13052.4|13050.4|13052.6|13050.6|13053.1|13051.1|13052.3|13050.3|2
1651535900000|2022-05-02 23:58:20|13052.4|13050.4|13052.4|13050.4|13053.1|13051.1|13051.4|13049.4|21
1651535910000|2022-05-02 23:58:30|13052.6|13050.6|13052.4|13050.4|13053.3|13051.3|13052.3|13050.3|3
1651535920000|2022-05-02 23:58:40|13052.6|13050.6|13052.6|13050.6|13052.9|13050.9|13052.6|13050.6|2
1651535930000|2022-05-02 23:58:50|13052.3|13050.3|13053.1|13051.1|13053.1|13051.1|13052.3|13050.3|1
1651535940000|2022-05-02 23:59:00|13053.6|13051.6|13052.3|13050.3|13053.7|13051.7|13052.3|13050.3|8
1651535950000|2022-05-02 23:59:10|13052.2|13050.2|13051.1|13049.1|13052.3|13050.3|13050.8|13048.8|4
1651535960000|2022-05-02 23:59:20|13050.9|13048.9|13051.9|13049.9|13052.1|13050.1|13050.6|13048.6|2
1651535970000|2022-05-02 23:59:30|13051.8|13049.8|13053.3|13051.3|13053.3|13051.3|13051.8|13049.8|8
1651535980000|2022-05-02 23:59:40|13053.4|13051.4|13054.8|13052.8|13054.8|13052.8|13052.7|13050.7|9
1651535990000|2022-05-02 23:59:50|13055.1|13053.1|13056.9|13054.9|13056.9|13054.9|13054.4|13052.4|19
1651536000000|2022-05-03 00:00:00|13056.8|13054.8|13057.1|13055.1|13057.3|13055.3|13053.4|13051.4|28
1651536010000|2022-05-03 00:00:10|13056.7|13054.7|13057.7|13055.7|13058.8|13056.8|13056.2|13054.2|31
1651536020000|2022-05-03 00:00:20|13057.8|13055.8|13058.4|13056.4|13059.1|13057.1|13057.7|13055.7|13
1651536030000|2022-05-03 00:00:30|13058.3|13056.3|13062.4|13060.4|13062.8|13060.8|13058.3|13056.3|52
1651536040000|2022-05-03 00:00:40|13062.3|13060.3|13065.7|13063.7|13067.6|13065.6|13062.1|13060.1|51
1651536050000|2022-05-03 00:00:50|13065.8|13063.8|13066.3|13064.3|13067.1|13065.1|13064.9|13062.9|25
1651536060000|2022-05-03 00:01:00|13066.7|13064.7|13069.1|13067.1|13069.1|13067.1|13066.2|13064.2|38
1651536070000|2022-05-03 00:01:10|13069.2|13067.2|13072.1|13070.1|13075.1|13073.1|13068.9|13066.9|85
1651536080000|2022-05-03 00:01:20|13072.4|13070.4|13065.1|13063.1|13072.4|13070.4|13065.1|13063.1|42
1651536090000|2022-05-03 00:01:30|13064.9|13062.9|13064.1|13062.1|13065.7|13063.7|13060.8|13058.8|44
1651536100000|2022-05-03 00:01:40|13063.9|13061.9|13064.1|13062.1|13065.3|13063.3|13063.9|13061.9|3
1651536110000|2022-05-03 00:01:50|13063.8|13061.8|13062.6|13060.6|13064.1|13062.1|13062.6|13060.6|4
1651536120000|2022-05-03 00:02:00|13062.4|13060.4|13061.2|13059.2|13062.6|13060.6|13059.7|13057.7|11
1651536130000|2022-05-03 00:02:10|13061.1|13059.1|13057.3|13055.3|13061.1|13059.1|13056.9|13054.9|7
1651536140000|2022-05-03 00:02:20|13057.6|13055.6|13056.6|13054.6|13058.1|13056.1|13056.4|13054.4|5
1651536150000|2022-05-03 00:02:30|13056.7|13054.7|13056.6|13054.6|13057.2|13055.2|13056.1|13054.1|2
1651536160000|2022-05-03 00:02:40|13056.7|13054.7|13057.3|13055.3|13059.2|13057.2|13056.7|13054.7|7
1651536170000|2022-05-03 00:02:50|13057.4|13055.4|13057.8|13055.8|13059.3|13057.3|13057.4|13055.4|7
1651536180000|2022-05-03 00:03:00|13057.7|13055.7|13053.1|13051.1|13057.7|13055.7|13052.6|13050.6|23
1651536190000|2022-05-03 00:03:10|13053.2|13051.2|13049.2|13047.2|13053.4|13051.4|13049.1|13047.1|35
1651536200000|2022-05-03 00:03:20|13049.1|13047.1|13048.7|13046.7|13050.1|13048.1|13048.7|13046.7|18
1651536210000|2022-05-03 00:03:30|13048.8|13046.8|13050.2|13048.2|13050.2|13048.2|13048.4|13046.4|45
1651536220000|2022-05-03 00:03:40|13050.8|13048.8|13049.8|13047.8|13051.1|13049.1|13049.3|13047.3|16
1651536230000|2022-05-03 00:03:50|13049.9|13047.9|13052.8|13050.8|13052.9|13050.9|13049.9|13047.9|8
1651536240000|2022-05-03 00:04:00|13052.7|13050.7|13050.6|13048.6|13052.7|13050.7|13050.1|13048.1|9
1651536250000|2022-05-03 00:04:10|13050.2|13048.2|13049.9|13047.9|13051.7|13049.7|13049.8|13047.8|6
1651536260000|2022-05-03 00:04:20|13050.1|13048.1|13050.1|13048.1|13050.2|13048.2|13049.6|13047.6|4
1651536270000|2022-05-03 00:04:30|13049.9|13047.9|13050.1|13048.1|13050.1|13048.1|13049.2|13047.2|8
1651536280000|2022-05-03 00:04:40|13049.9|13047.9|13048.1|13046.1|13049.9|13047.9|13048.1|13046.1|8
1651536290000|2022-05-03 00:04:50|13047.9|13045.9|13047.8|13045.8|13048.6|13046.6|13047.7|13045.7|2
1651536300000|2022-05-03 00:05:00|13047.7|13045.7|13051.2|13049.2|13051.2|13049.2|13046.7|13044.7|28
1651536310000|2022-05-03 00:05:10|13051.3|13049.3|13051.3|13049.3|13051.8|13049.8|13050.7|13048.7|17
1651536320000|2022-05-03 00:05:20|13051.6|13049.6|13051.6|13049.6|13051.8|13049.8|13050.8|13048.8|4
1651536330000|2022-05-03 00:05:30|13051.7|13049.7|13054.3|13052.3|13054.4|13052.4|13051.7|13049.7|13
1651536340000|2022-05-03 00:05:40|13054.2|13052.2|13057.4|13055.4|13058.9|13056.9|13054.2|13052.2|30
1651536350000|2022-05-03 00:05:50|13057.3|13055.3|13056.8|13054.8|13057.4|13055.4|13055.4|13053.4|12
1651536360000|2022-05-03 00:06:00|13056.4|13054.4|13057.7|13055.7|13057.8|13055.8|13055.9|13053.9|7
1651536370000|2022-05-03 00:06:10|13057.8|13055.8|13056.6|13054.6|13057.9|13055.9|13055.7|13053.7|9
1651536380000|2022-05-03 00:06:20|13056.4|13054.4|13057.8|13055.8|13057.8|13055.8|13054.3|13052.3|5
1651536390000|2022-05-03 00:06:30|13057.7|13055.7|13059.9|13057.9|13059.9|13057.9|13057.3|13055.3|5
1651536400000|2022-05-03 00:06:40|13060.1|13058.1|13063.4|13061.4|13064.2|13062.2|13060.1|13058.1|23
1651536410000|2022-05-03 00:06:50|13063.2|13061.2|13063.3|13061.3|13063.6|13061.6|13062.1|13060.1|11
1651536420000|2022-05-03 00:07:00|13063.4|13061.4|13062.3|13060.3|13063.4|13061.4|13062.3|13060.3|2
1651536430000|2022-05-03 00:07:10|13062.4|13060.4|13063.3|13061.3|13063.3|13061.3|13061.8|13059.8|9
1651536440000|2022-05-03 00:07:20|13063.4|13061.4|13061.8|13059.8|13063.7|13061.7|13061.8|13059.8|6
1651536450000|2022-05-03 00:07:30|13061.2|13059.2|13062.3|13060.3|13062.6|13060.6|13061.2|13059.2|7
1651536460000|2022-05-03 00:07:40|13062.4|13060.4|13062.4|13060.4|13063.4|13061.4|13062.4|13060.4|2
1651536470000|2022-05-03 00:07:50|13062.3|13060.3|13062.1|13060.1|13062.3|13060.3|13060.6|13058.6|11
1651536480000|2022-05-03 00:08:00|13062.2|13060.2|13062.6|13060.6|13063.4|13061.4|13061.6|13059.6|12
1651536490000|2022-05-03 00:08:10|13062.4|13060.4|13063.6|13061.6|13063.6|13061.6|13062.4|13060.4|4
1651536500000|2022-05-03 00:08:20|13063.4|13061.4|13061.8|13059.8|13063.4|13061.4|13061.8|13059.8|3
1651536510000|2022-05-03 00:08:30|13061.7|13059.7|13062.4|13060.4|13062.4|13060.4|13059.7|13057.7|17
1651536520000|2022-05-03 00:08:40|13062.7|13060.7|13067.4|13065.4|13067.6|13065.6|13062.7|13060.7|32
1651536530000|2022-05-03 00:08:50|13067.1|13065.1|13064.7|13062.7|13067.1|13065.1|13063.8|13061.8|8
1651536540000|2022-05-03 00:09:00|13064.8|13062.8|13065.7|13063.7|13065.8|13063.8|13064.7|13062.7|3
1651536550000|2022-05-03 00:09:10|13065.9|13063.9|13067.4|13065.4|13068.9|13066.9|13065.9|13063.9|27
1651536560000|2022-05-03 00:09:20|13067.8|13065.8|13067.1|13065.1|13068.7|13066.7|13067.1|13065.1|14
1651536570000|2022-05-03 00:09:30|13066.8|13064.8|13067.4|13065.4|13067.9|13065.9|13066.7|13064.7|3
1651536580000|2022-05-03 00:09:40|13067.3|13065.3|13068.4|13066.4|13068.6|13066.6|13067.2|13065.2|3
1651536590000|2022-05-03 00:09:50|13068.6|13066.6|13072.7|13070.7|13072.7|13070.7|13067.9|13065.9|26
1651536600000|2022-05-03 00:10:00|13072.6|13070.6|13070.8|13068.8|13072.8|13070.8|13070.8|13068.8|18
1651536610000|2022-05-03 00:10:10|13070.7|13068.7|13067.7|13065.7|13070.7|13068.7|13067.7|13065.7|12
1651536620000|2022-05-03 00:10:20|13067.8|13065.8|13067.7|13065.7|13068.4|13066.4|13067.2|13065.2|8
1651536630000|2022-05-03 00:10:30|13067.8|13065.8|13066.7|13064.7|13068.1|13066.1|13065.6|13063.6|16
1651536640000|2022-05-03 00:10:40|13066.8|13064.8|13066.9|13064.9|13066.9|13064.9|13066.2|13064.2|2
1651536650000|2022-05-03 00:10:50|13066.8|13064.8|13069.8|13067.8|13070.2|13068.2|13066.8|13064.8|6
1651536660000|2022-05-03 00:11:00|13069.7|13067.7|13068.6|13066.6|13069.9|13067.9|13068.6|13066.6|25
1651536670000|2022-05-03 00:11:10|13068.4|13066.4|13072.2|13070.2|13072.2|13070.2|13068.4|13066.4|9
1651536680000|2022-05-03 00:11:20|13071.8|13069.8|13070.8|13068.8|13072.3|13070.3|13070.7|13068.7|19
1651536690000|2022-05-03 00:11:30|13070.9|13068.9|13070.9|13068.9|13071.4|13069.4|13070.4|13068.4|1
1651536700000|2022-05-03 00:11:40|13071.3|13069.3|13070.6|13068.6|13071.6|13069.6|13070.6|13068.6|9
1651536710000|2022-05-03 00:11:50|13070.1|13068.1|13069.7|13067.7|13070.3|13068.3|13069.4|13067.4|6
1651536720000|2022-05-03 00:12:00|13069.8|13067.8|13069.4|13067.4|13070.3|13068.3|13069.1|13067.1|4
1651536730000|2022-05-03 00:12:10|13068.2|13066.2|13067.7|13065.7|13068.8|13066.8|13066.7|13064.7|10
1651536740000|2022-05-03 00:12:20|13067.8|13065.8|13067.3|13065.3|13068.6|13066.6|13067.2|13065.2|24
1651536750000|2022-05-03 00:12:30|13067.2|13065.2|13067.2|13065.2|13067.8|13065.8|13067.1|13065.1|3
1651536760000|2022-05-03 00:12:40|13067.1|13065.1|13068.9|13066.9|13068.9|13066.9|13066.3|13064.3|15
1651536770000|2022-05-03 00:12:50|13069.1|13067.1|13069.1|13067.1|13069.4|13067.4|13068.8|13066.8|4
1651536780000|2022-05-03 00:13:00|13068.9|13066.9|13069.2|13067.2|13069.2|13067.2|13068.3|13066.3|5
1651536790000|2022-05-03 00:13:10|13069.1|13067.1|13067.8|13065.8|13069.4|13067.4|13067.8|13065.8|3
1651536800000|2022-05-03 00:13:20|13067.7|13065.7|13066.8|13064.8|13067.8|13065.8|13066.8|13064.8|0
1651536810000|2022-05-03 00:13:30|13066.7|13064.7|13066.7|13064.7|13066.7|13064.7|13065.7|13063.7|1
1651536820000|2022-05-03 00:13:40|13066.8|13064.8|13065.8|13063.8|13066.8|13064.8|13065.3|13063.3|7
1651536830000|2022-05-03 00:13:50|13065.4|13063.4|13064.4|13062.4|13065.8|13063.8|13063.4|13061.4|30
1651536840000|2022-05-03 00:14:00|13064.2|13062.2|13063.3|13061.3|13064.6|13062.6|13062.3|13060.3|32
1651536850000|2022-05-03 00:14:10|13063.2|13061.2|13062.9|13060.9|13063.4|13061.4|13062.6|13060.6|3
1651536860000|2022-05-03 00:14:20|13062.8|13060.8|13059.7|13057.7|13062.8|13060.8|13059.6|13057.6|14
1651536870000|2022-05-03 00:14:30|13059.6|13057.6|13061.8|13059.8|13061.8|13059.8|13059.1|13057.1|17
1651536880000|2022-05-03 00:14:40|13061.7|13059.7|13060.7|13058.7|13062.3|13060.3|13060.7|13058.7|8
1651536890000|2022-05-03 00:14:50|13060.6|13058.6|13059.8|13057.8|13061.3|13059.3|13059.7|13057.7|5
1651536900000|2022-05-03 00:15:00|13059.7|13057.7|13060.8|13058.8|13061.1|13059.1|13059.1|13057.1|9
1651536910000|2022-05-03 00:15:10|13060.7|13058.7|13061.3|13059.3|13061.6|13059.6|13060.7|13058.7|5
1651536920000|2022-05-03 00:15:20|13061.4|13059.4|13061.9|13059.9|13062.8|13060.8|13061.3|13059.3|5
1651536930000|2022-05-03 00:15:30|13061.7|13059.7|13062.1|13060.1|13062.3|13060.3|13061.7|13059.7|4
1651536940000|2022-05-03 00:15:40|13061.9|13059.9|13061.8|13059.8|13061.9|13059.9|13061.8|13059.8|0
1651536950000|2022-05-03 00:15:50|13061.9|13059.9|13062.7|13060.7|13062.8|13060.8|13058.9|13056.9|21
1651536960000|2022-05-03 00:16:00|13062.8|13060.8|13060.2|13058.2|13062.8|13060.8|13060.2|13058.2|2
1651536970000|2022-05-03 00:16:10|13060.3|13058.3|13064.1|13062.1|13065.1|13063.1|13060.3|13058.3|19
1651536980000|2022-05-03 00:16:20|13064.2|13062.2|13064.1|13062.1|13064.8|13062.8|13063.3|13061.3|6
1651536990000|2022-05-03 00:16:30|13064.2|13062.2|13064.2|13062.2|13064.7|13062.7|13063.1|13061.1|19
1651537000000|2022-05-03 00:16:40|13063.9|13061.9|13064.6|13062.6|13065.1|13063.1|13063.3|13061.3|5
1651537010000|2022-05-03 00:16:50|13064.4|13062.4|13065.3|13063.3|13065.7|13063.7|13064.1|13062.1|9
1651537020000|2022-05-03 00:17:00|13065.4|13063.4|13062.2|13060.2|13065.4|13063.4|13061.9|13059.9|9
1651537030000|2022-05-03 00:17:10|13062.1|13060.1|13062.3|13060.3|13062.6|13060.6|13061.4|13059.4|5
1651537040000|2022-05-03 00:17:20|13062.6|13060.6|13062.3|13060.3|13062.6|13060.6|13061.3|13059.3|6
1651537050000|2022-05-03 00:17:30|13061.9|13059.9|13061.6|13059.6|13062.9|13060.9|13061.6|13059.6|1
1651537060000|2022-05-03 00:17:40|13061.7|13059.7|13060.8|13058.8|13062.2|13060.2|13060.8|13058.8|2
1651537070000|2022-05-03 00:17:50|13060.9|13058.9|13060.3|13058.3|13060.9|13058.9|13059.9|13057.9|6
1651537080000|2022-05-03 00:18:00|13060.7|13058.7|13061.6|13059.6|13062.4|13060.4|13060.3|13058.3|8
1651537090000|2022-05-03 00:18:10|13061.7|13059.7|13061.6|13059.6|13062.6|13060.6|13061.6|13059.6|3
1651537100000|2022-05-03 00:18:20|13061.4|13059.4|13063.7|13061.7|13063.7|13061.7|13061.3|13059.3|1
1651537110000|2022-05-03 00:18:30|13063.4|13061.4|13063.2|13061.2|13063.8|13061.8|13062.7|13060.7|6
1651537120000|2022-05-03 00:18:40|13063.1|13061.1|13063.6|13061.6|13063.6|13061.6|13063.1|13061.1|0
1651537130000|2022-05-03 00:18:50|13063.4|13061.4|13063.8|13061.8|13064.1|13062.1|13063.2|13061.2|4
1651537140000|2022-05-03 00:19:00|13063.4|13061.4|13062.7|13060.7|13063.4|13061.4|13062.6|13060.6|0
1651537150000|2022-05-03 00:19:10|13062.8|13060.8|13063.4|13061.4|13063.4|13061.4|13062.8|13060.8|2
1651537160000|2022-05-03 00:19:20|13063.3|13061.3|13061.7|13059.7|13063.4|13061.4|13061.1|13059.1|7
1651537170000|2022-05-03 00:19:30|13061.6|13059.6|13060.6|13058.6|13061.6|13059.6|13060.4|13058.4|4
1651537180000|2022-05-03 00:19:40|13060.4|13058.4|13060.8|13058.8|13061.3|13059.3|13060.3|13058.3|2
1651537190000|2022-05-03 00:19:50|13060.9|13058.9|13060.1|13058.1|13061.8|13059.8|13060.1|13058.1|2
1651537200000|2022-05-03 00:20:00|13059.9|13057.9|13059.3|13057.3|13060.2|13058.2|13058.8|13056.8|9
1651537210000|2022-05-03 00:20:10|13059.2|13057.2|13058.7|13056.7|13060.2|13058.2|13058.7|13056.7|6
1651537220000|2022-05-03 00:20:20|13058.8|13056.8|13057.2|13055.2|13058.9|13056.9|13055.9|13053.9|42
1651537230000|2022-05-03 00:20:30|13057.1|13055.1|13056.7|13054.7|13057.3|13055.3|13056.7|13054.7|3
1651537240000|2022-05-03 00:20:40|13056.9|13054.9|13054.9|13052.9|13057.9|13055.9|13054.9|13052.9|25
1651537250000|2022-05-03 00:20:50|13054.7|13052.7|13051.9|13049.9|13054.7|13052.7|13051.3|13049.3|29
1651537260000|2022-05-03 00:21:00|13052.1|13050.1|13053.7|13051.7|13053.7|13051.7|13050.3|13048.3|14
1651537270000|2022-05-03 00:21:10|13053.8|13051.8|13055.3|13053.3|13055.9|13053.9|13053.1|13051.1|14
1651537280000|2022-05-03 00:21:20|13054.6|13052.6|13052.4|13050.4|13054.9|13052.9|13051.7|13049.7|16
1651537290000|2022-05-03 00:21:30|13052.6|13050.6|13053.7|13051.7|13053.8|13051.8|13052.6|13050.6|3
1651537300000|2022-05-03 00:21:40|13054.1|13052.1|13051.6|13049.6|13054.1|13052.1|13051.4|13049.4|7
1651537310000|2022-05-03 00:21:50|13051.4|13049.4|13051.8|13049.8|13052.9|13050.9|13051.4|13049.4|4
1651537320000|2022-05-03 00:22:00|13051.9|13049.9|13051.7|13049.7|13052.1|13050.1|13050.4|13048.4|17
1651537330000|2022-05-03 00:22:10|13051.8|13049.8|13053.4|13051.4|13053.7|13051.7|13051.8|13049.8|5
1651537340000|2022-05-03 00:22:20|13053.6|13051.6|13053.4|13051.4|13053.6|13051.6|13052.8|13050.8|3
1651537350000|2022-05-03 00:22:30|13053.1|13051.1|13052.9|13050.9|13053.8|13051.8|13052.8|13050.8|2
1651537360000|2022-05-03 00:22:40|13052.8|13050.8|13053.1|13051.1|13053.2|13051.2|13052.8|13050.8|0
1651537370000|2022-05-03 00:22:50|13053.2|13051.2|13052.7|13050.7|13053.2|13051.2|13052.2|13050.2|0
1651537380000|2022-05-03 00:23:00|13052.6|13050.6|13053.8|13051.8|13054.2|13052.2|13052.2|13050.2|9
1651537390000|2022-05-03 00:23:10|13053.9|13051.9|13053.9|13051.9|13054.1|13052.1|13053.9|13051.9|0
1651537400000|2022-05-03 00:23:20|13054.1|13052.1|13053.8|13051.8|13055.1|13053.1|13053.8|13051.8|3
1651537410000|2022-05-03 00:23:30|13053.9|13051.9|13056.8|13054.8|13057.3|13055.3|13053.9|13051.9|7
1651537420000|2022-05-03 00:23:40|13056.7|13054.7|13057.6|13055.6|13058.1|13056.1|13056.6|13054.6|12
1651537430000|2022-05-03 00:23:50|13057.7|13055.7|13057.9|13055.9|13059.2|13057.2|13057.3|13055.3|9
1651537440000|2022-05-03 00:24:00|13058.1|13056.1|13057.1|13055.1|13058.2|13056.2|13055.4|13053.4|10
1651537450000|2022-05-03 00:24:10|13057.7|13055.7|13056.4|13054.4|13057.7|13055.7|13056.4|13054.4|5
1651537460000|2022-05-03 00:24:20|13056.6|13054.6|13054.6|13052.6|13056.8|13054.8|13054.4|13052.4|7
1651537470000|2022-05-03 00:24:30|13054.4|13052.4|13055.6|13053.6|13055.6|13053.6|13054.3|13052.3|2
1651537480000|2022-05-03 00:24:40|13055.4|13053.4|13055.4|13053.4|13055.8|13053.8|13055.1|13053.1|3
1651537490000|2022-05-03 00:24:50|13055.1|13053.1|13054.3|13052.3|13055.1|13053.1|13054.3|13052.3|1
1651537500000|2022-05-03 00:25:00|13054.1|13052.1|13052.3|13050.3|13054.3|13052.3|13052.1|13050.1|7
1651537510000|2022-05-03 00:25:10|13052.4|13050.4|13052.2|13050.2|13052.4|13050.4|13050.3|13048.3|6
1651537520000|2022-05-03 00:25:20|13052.1|13050.1|13052.7|13050.7|13052.8|13050.8|13051.9|13049.9|2
1651537530000|2022-05-03 00:25:30|13052.8|13050.8|13052.8|13050.8|13053.4|13051.4|13052.6|13050.6|2
1651537540000|2022-05-03 00:25:40|13052.7|13050.7|13052.6|13050.6|13053.1|13051.1|13052.1|13050.1|2
1651537550000|2022-05-03 00:25:50|13053.1|13051.1|13053.9|13051.9|13054.9|13052.9|13053.1|13051.1|5
1651537560000|2022-05-03 00:26:00|13053.8|13051.8|13053.3|13051.3|13053.8|13051.8|13052.8|13050.8|2
1651537570000|2022-05-03 00:26:10|13052.8|13050.8|13053.1|13051.1|13053.6|13051.6|13052.7|13050.7|1
1651537580000|2022-05-03 00:26:20|13053.2|13051.2|13052.8|13050.8|13053.6|13051.6|13052.8|13050.8|1
1651537590000|2022-05-03 00:26:30|13052.7|13050.7|13053.2|13051.2|13053.4|13051.4|13052.3|13050.3|9
1651537600000|2022-05-03 00:26:40|13053.4|13051.4|13056.3|13054.3|13057.3|13055.3|13053.4|13051.4|19
1651537610000|2022-05-03 00:26:50|13056.4|13054.4|13055.3|13053.3|13056.4|13054.4|13055.3|13053.3|1
1651537620000|2022-05-03 00:27:00|13055.9|13053.9|13055.9|13053.9|13056.7|13054.7|13055.2|13053.2|5
1651537630000|2022-05-03 00:27:10|13056.1|13054.1|13055.7|13053.7|13057.1|13055.1|13055.7|13053.7|9
1651537640000|2022-05-03 00:27:20|13055.8|13053.8|13055.1|13053.1|13055.8|13053.8|13054.9|13052.9|0
1651537650000|2022-05-03 00:27:30|13054.9|13052.9|13055.3|13053.3|13055.3|13053.3|13054.2|13052.2|0
1651537660000|2022-05-03 00:27:40|13055.2|13053.2|13054.2|13052.2|13055.2|13053.2|13054.2|13052.2|1
1651537670000|2022-05-03 00:27:50|13053.9|13051.9|13054.6|13052.6|13054.7|13052.7|13053.1|13051.1|6
1651537680000|2022-05-03 00:28:00|13054.7|13052.7|13053.8|13051.8|13054.7|13052.7|13053.8|13051.8|3
1651537690000|2022-05-03 00:28:10|13053.9|13051.9|13054.3|13052.3|13054.3|13052.3|13053.7|13051.7|1
1651537700000|2022-05-03 00:28:20|13054.4|13052.4|13055.6|13053.6|13055.9|13053.9|13054.4|13052.4|2
1651537710000|2022-05-03 00:28:30|13055.7|13053.7|13056.3|13054.3|13056.4|13054.4|13055.3|13053.3|20
1651537720000|2022-05-03 00:28:40|13056.2|13054.2|13056.4|13054.4|13056.4|13054.4|13056.2|13054.2|2
1651537730000|2022-05-03 00:28:50|13056.1|13054.1|13056.7|13054.7|13056.9|13054.9|13056.1|13054.1|1
1651537740000|2022-05-03 00:29:00|13056.6|13054.6|13056.9|13054.9|13056.9|13054.9|13056.4|13054.4|1
1651537750000|2022-05-03 00:29:10|13056.6|13054.6|13055.7|13053.7|13056.7|13054.7|13055.7|13053.7|1
1651537760000|2022-05-03 00:29:20|13055.8|13053.8|13056.4|13054.4|13056.4|13054.4|13055.7|13053.7|1
1651537770000|2022-05-03 00:29:30|13056.6|13054.6|13058.4|13056.4|13058.6|13056.6|13055.8|13053.8|9
1651537780000|2022-05-03 00:29:40|13058.6|13056.6|13061.9|13059.9|13061.9|13059.9|13058.4|13056.4|22
1651537790000|2022-05-03 00:29:50|13061.4|13059.4|13061.6|13059.6|13061.6|13059.6|13060.9|13058.9|8
1651537800000|2022-05-03 00:30:00|13061.7|13059.7|13061.9|13059.9|13063.4|13061.4|13061.7|13059.7|21
1651537810000|2022-05-03 00:30:10|13061.8|13059.8|13061.4|13059.4|13062.1|13060.1|13061.2|13059.2|4
1651537820000|2022-05-03 00:30:20|13061.8|13059.8|13060.3|13058.3|13061.8|13059.8|13059.3|13057.3|8
1651537830000|2022-05-03 00:30:30|13060.6|13058.6|13060.3|13058.3|13060.9|13058.9|13059.8|13057.8|1
1651537840000|2022-05-03 00:30:40|13060.2|13058.2|13059.4|13057.4|13060.4|13058.4|13059.4|13057.4|3
1651537850000|2022-05-03 00:30:50|13059.6|13057.6|13058.7|13056.7|13060.1|13058.1|13058.7|13056.7|1
1651537860000|2022-05-03 00:31:00|13058.8|13056.8|13060.8|13058.8|13060.8|13058.8|13058.8|13056.8|2
1651537870000|2022-05-03 00:31:10|13059.8|13057.8|13060.2|13058.2|13060.6|13058.6|13059.8|13057.8|5
1651537880000|2022-05-03 00:31:20|13059.7|13057.7|13060.2|13058.2|13060.9|13058.9|13059.7|13057.7|5
1651537890000|2022-05-03 00:31:30|13060.1|13058.1|13059.9|13057.9|13060.7|13058.7|13059.9|13057.9|2
1651537900000|2022-05-03 00:31:40|13060.1|13058.1|13060.3|13058.3|13060.9|13058.9|13060.1|13058.1|0
1651537910000|2022-05-03 00:31:50|13060.4|13058.4|13061.6|13059.6|13061.7|13059.7|13060.2|13058.2|13
1651537920000|2022-05-03 00:32:00|13061.7|13059.7|13067.4|13065.4|13067.4|13065.4|13061.7|13059.7|15
1651537930000|2022-05-03 00:32:10|13067.3|13065.3|13065.7|13063.7|13067.9|13065.9|13065.7|13063.7|12
1651537940000|2022-05-03 00:32:20|13065.6|13063.6|13065.3|13063.3|13066.4|13064.4|13064.6|13062.6|11
1651537950000|2022-05-03 00:32:30|13064.7|13062.7|13069.6|13067.6|13069.9|13067.9|13064.1|13062.1|51
1651537960000|2022-05-03 00:32:40|13069.4|13067.4|13069.7|13067.7|13069.7|13067.7|13066.7|13064.7|38
1651537970000|2022-05-03 00:32:50|13069.8|13067.8|13073.8|13071.8|13074.2|13072.2|13069.8|13067.8|44
1651537980000|2022-05-03 00:33:00|13073.9|13071.9|13073.1|13071.1|13076.1|13074.1|13072.9|13070.9|27
1651537990000|2022-05-03 00:33:10|13072.9|13070.9|13075.7|13073.7|13075.8|13073.8|13071.8|13069.8|27
1651538000000|2022-05-03 00:33:20|13076.1|13074.1|13077.9|13075.9|13079.3|13077.3|13075.4|13073.4|53
1651538010000|2022-05-03 00:33:30|13078.4|13076.4|13084.9|13082.9|13088.6|13086.6|13078.1|13076.1|418
1651538020000|2022-05-03 00:33:40|13085.1|13083.1|13084.3|13082.3|13085.3|13083.3|13082.6|13080.6|23
1651538030000|2022-05-03 00:33:50|13084.4|13082.4|13082.7|13080.7|13085.3|13083.3|13080.9|13078.9|25
1651538040000|2022-05-03 00:34:00|13082.8|13080.8|13081.3|13079.3|13083.1|13081.1|13081.2|13079.2|14
1651538050000|2022-05-03 00:34:10|13081.4|13079.4|13082.8|13080.8|13083.6|13081.6|13081.4|13079.4|13
1651538060000|2022-05-03 00:34:20|13082.9|13080.9|13082.3|13080.3|13083.3|13081.3|13082.1|13080.1|11
1651538070000|2022-05-03 00:34:30|13082.4|13080.4|13081.4|13079.4|13083.3|13081.3|13081.4|13079.4|12
1651538080000|2022-05-03 00:34:40|13081.6|13079.6|13082.9|13080.9|13083.8|13081.8|13081.6|13079.6|9
1651538090000|2022-05-03 00:34:50|13083.2|13081.2|13082.4|13080.4|13083.8|13081.8|13082.4|13080.4|14
1651538100000|2022-05-03 00:35:00|13082.3|13080.3|13085.8|13083.8|13086.2|13084.2|13082.3|13080.3|21
1651538110000|2022-05-03 00:35:10|13085.9|13083.9|13086.6|13084.6|13086.6|13084.6|13084.2|13082.2|32
1651538120000|2022-05-03 00:35:20|13086.4|13084.4|13088.7|13086.7|13088.7|13086.7|13084.4|13082.4|30
1651538130000|2022-05-03 00:35:30|13088.6|13086.6|13089.1|13087.1|13089.1|13087.1|13087.3|13085.3|17
1651538140000|2022-05-03 00:35:40|13088.9|13086.9|13090.4|13088.4|13093.7|13091.7|13088.9|13086.9|42
1651538150000|2022-05-03 00:35:50|13090.3|13088.3|13088.7|13086.7|13092.2|13090.2|13087.9|13085.9|38
1651538160000|2022-05-03 00:36:00|13088.6|13086.6|13090.9|13088.9|13091.2|13089.2|13088.3|13086.3|31
1651538170000|2022-05-03 00:36:10|13090.8|13088.8|13086.9|13084.9|13091.1|13089.1|13086.6|13084.6|34
1651538180000|2022-05-03 00:36:20|13086.7|13084.7|13087.1|13085.1|13088.7|13086.7|13086.7|13084.7|9
1651538190000|2022-05-03 00:36:30|13086.8|13084.8|13086.1|13084.1|13086.9|13084.9|13085.1|13083.1|21
1651538200000|2022-05-03 00:36:40|13086.2|13084.2|13085.6|13083.6|13086.9|13084.9|13084.6|13082.6|16
1651538210000|2022-05-03 00:36:50|13085.7|13083.7|13085.6|13083.6|13086.6|13084.6|13084.4|13082.4|18
1651538220000|2022-05-03 00:37:00|13085.7|13083.7|13085.2|13083.2|13085.8|13083.8|13085.2|13083.2|0
1651538230000|2022-05-03 00:37:10|13085.1|13083.1|13084.6|13082.6|13085.2|13083.2|13084.1|13082.1|19
1651538240000|2022-05-03 00:37:20|13084.4|13082.4|13082.9|13080.9|13084.4|13082.4|13082.8|13080.8|12
1651538250000|2022-05-03 00:37:30|13082.7|13080.7|13082.7|13080.7|13083.1|13081.1|13082.6|13080.6|6
1651538260000|2022-05-03 00:37:40|13082.8|13080.8|13083.1|13081.1|13083.1|13081.1|13082.7|13080.7|4
1651538270000|2022-05-03 00:37:50|13082.8|13080.8|13083.6|13081.6|13083.9|13081.9|13082.8|13080.8|13
1651538280000|2022-05-03 00:38:00|13083.2|13081.2|13085.1|13083.1|13085.8|13083.8|13083.2|13081.2|18
1651538290000|2022-05-03 00:38:10|13084.9|13082.9|13084.8|13082.8|13085.4|13083.4|13083.7|13081.7|7
1651538300000|2022-05-03 00:38:20|13084.9|13082.9|13086.7|13084.7|13087.7|13085.7|13084.9|13082.9|17
1651538310000|2022-05-03 00:38:30|13086.6|13084.6|13086.7|13084.7|13086.9|13084.9|13086.1|13084.1|9
1651538320000|2022-05-03 00:38:40|13085.1|13083.1|13087.1|13085.1|13087.4|13085.4|13085.1|13083.1|22
1651538330000|2022-05-03 00:38:50|13087.2|13085.2|13085.3|13083.3|13087.6|13085.6|13085.1|13083.1|11
1651538340000|2022-05-03 00:39:00|13085.2|13083.2|13086.8|13084.8|13086.8|13084.8|13085.1|13083.1|5
1651538350000|2022-05-03 00:39:10|13087.1|13085.1|13086.8|13084.8|13087.1|13085.1|13086.4|13084.4|6
1651538360000|2022-05-03 00:39:20|13086.9|13084.9|13085.8|13083.8|13087.2|13085.2|13085.7|13083.7|4
1651538370000|2022-05-03 00:39:30|13085.7|13083.7|13086.2|13084.2|13086.3|13084.3|13085.7|13083.7|6
1651538380000|2022-05-03 00:39:40|13086.1|13084.1|13085.1|13083.1|13086.3|13084.3|13085.1|13083.1|12
1651538390000|2022-05-03 00:39:50|13085.6|13083.6|13085.6|13083.6|13085.7|13083.7|13085.6|13083.6|1
1651538400000|2022-05-03 00:40:00|13085.7|13083.7|13088.4|13086.4|13089.1|13087.1|13085.7|13083.7|52
1651538410000|2022-05-03 00:40:10|13088.2|13086.2|13088.9|13086.9|13089.3|13087.3|13088.2|13086.2|15
1651538420000|2022-05-03 00:40:20|13088.8|13086.8|13087.4|13085.4|13088.8|13086.8|13086.7|13084.7|8
1651538430000|2022-05-03 00:40:30|13087.3|13085.3|13088.1|13086.1|13088.1|13086.1|13086.7|13084.7|11
1651538440000|2022-05-03 00:40:40|13088.7|13086.7|13088.2|13086.2|13088.9|13086.9|13088.2|13086.2|19
1651538450000|2022-05-03 00:40:50|13088.1|13086.1|13088.3|13086.3|13088.7|13086.7|13088.1|13086.1|12
1651538460000|2022-05-03 00:41:00|13088.4|13086.4|13086.4|13084.4|13088.4|13086.4|13086.4|13084.4|4
1651538470000|2022-05-03 00:41:10|13086.6|13084.6|13087.4|13085.4|13087.6|13085.6|13085.8|13083.8|11
1651538480000|2022-05-03 00:41:20|13087.6|13085.6|13087.4|13085.4|13087.6|13085.6|13087.4|13085.4|1
1651538490000|2022-05-03 00:41:30|13087.2|13085.2|13087.7|13085.7|13087.7|13085.7|13086.7|13084.7|10
1651538500000|2022-05-03 00:41:40|13087.8|13085.8|13088.7|13086.7|13088.7|13086.7|13087.7|13085.7|4
1651538510000|2022-05-03 00:41:50|13088.8|13086.8|13087.4|13085.4|13088.8|13086.8|13087.4|13085.4|7
1651538520000|2022-05-03 00:42:00|13087.6|13085.6|13086.7|13084.7|13087.6|13085.6|13086.6|13084.6|1
1651538530000|2022-05-03 00:42:10|13086.8|13084.8|13087.6|13085.6|13087.8|13085.8|13086.6|13084.6|5
1651538540000|2022-05-03 00:42:20|13087.7|13085.7|13088.3|13086.3|13088.7|13086.7|13087.7|13085.7|2
1651538550000|2022-05-03 00:42:30|13088.4|13086.4|13087.6|13085.6|13088.6|13086.6|13087.4|13085.4|1
1651538560000|2022-05-03 00:42:40|13087.7|13085.7|13087.9|13085.9|13088.4|13086.4|13087.6|13085.6|3
1651538570000|2022-05-03 00:42:50|13087.8|13085.8|13087.6|13085.6|13088.4|13086.4|13087.3|13085.3|7
1651538580000|2022-05-03 00:43:00|13087.4|13085.4|13087.8|13085.8|13087.8|13085.8|13087.4|13085.4|1
1651538590000|2022-05-03 00:43:10|13087.9|13085.9|13088.7|13086.7|13088.7|13086.7|13087.9|13085.9|4
1651538600000|2022-05-03 00:43:20|13089.3|13087.3|13093.7|13091.7|13093.7|13091.7|13089.1|13087.1|37
1651538610000|2022-05-03 00:43:30|13093.8|13091.8|13095.8|13093.8|13098.1|13096.1|13093.7|13091.7|65
1651538620000|2022-05-03 00:43:40|13095.9|13093.9|13097.1|13095.1|13097.7|13095.7|13095.9|13093.9|14
1651538630000|2022-05-03 00:43:50|13097.2|13095.2|13096.7|13094.7|13097.2|13095.2|13095.2|13093.2|14
1651538640000|2022-05-03 00:44:00|13096.6|13094.6|13098.6|13096.6|13098.7|13096.7|13096.6|13094.6|35
1651538650000|2022-05-03 00:44:10|13098.4|13096.4|13094.8|13092.8|13099.9|13097.9|13094.3|13092.3|68
1651538660000|2022-05-03 00:44:20|13094.9|13092.9|13093.9|13091.9|13095.6|13093.6|13093.4|13091.4|28
1651538670000|2022-05-03 00:44:30|13094.2|13092.2|13096.4|13094.4|13096.4|13094.4|13094.2|13092.2|3
1651538680000|2022-05-03 00:44:40|13095.7|13093.7|13096.1|13094.1|13097.1|13095.1|13095.7|13093.7|4
1651538690000|2022-05-03 00:44:50|13096.2|13094.2|13097.6|13095.6|13097.6|13095.6|13095.8|13093.8|5
1651538700000|2022-05-03 00:45:00|13097.7|13095.7|13100.1|13098.1|13101.9|13099.9|13097.6|13095.6|43
1651538710000|2022-05-03 00:45:10|13099.9|13097.9|13101.1|13099.1|13101.1|13099.1|13099.3|13097.3|12
1651538720000|2022-05-03 00:45:20|13101.2|13099.2|13103.7|13101.7|13103.7|13101.7|13101.2|13099.2|42
1651538730000|2022-05-03 00:45:30|13103.8|13101.8|13107.4|13105.4|13108.3|13106.3|13101.9|13099.9|181
1651538740000|2022-05-03 00:45:40|13107.6|13105.6|13104.2|13102.2|13108.7|13106.7|13104.2|13102.2|46
1651538750000|2022-05-03 00:45:50|13104.3|13102.3|13106.7|13104.7|13107.6|13105.6|13103.7|13101.7|27
1651538760000|2022-05-03 00:46:00|13106.8|13104.8|13106.7|13104.7|13107.3|13105.3|13105.7|13103.7|31
1651538770000|2022-05-03 00:46:10|13107.2|13105.2|13109.3|13107.3|13111.1|13109.1|13107.2|13105.2|76
1651538780000|2022-05-03 00:46:20|13112.2|13110.2|13117.1|13115.1|13119.1|13117.1|13112.2|13110.2|235
1651538790000|2022-05-03 00:46:30|13116.9|13114.9|13118.1|13116.1|13120.1|13118.1|13116.3|13114.3|67
1651538800000|2022-05-03 00:46:40|13117.9|13115.9|13115.9|13113.9|13117.9|13115.9|13115.9|13113.9|28
1651538810000|2022-05-03 00:46:50|13115.8|13113.8|13113.3|13111.3|13116.1|13114.1|13112.1|13110.1|28
1651538820000|2022-05-03 00:47:00|13113.2|13111.2|13114.9|13112.9|13115.2|13113.2|13113.2|13111.2|8
1651538830000|2022-05-03 00:47:10|13115.2|13113.2|13113.4|13111.4|13115.6|13113.6|13113.3|13111.3|9
1651538840000|2022-05-03 00:47:20|13113.6|13111.6|13114.7|13112.7|13114.9|13112.9|13113.4|13111.4|7
1651538850000|2022-05-03 00:47:30|13114.8|13112.8|13113.8|13111.8|13115.4|13113.4|13113.8|13111.8|7
1651538860000|2022-05-03 00:47:40|13114.3|13112.3|13113.8|13111.8|13114.7|13112.7|13113.4|13111.4|20
1651538870000|2022-05-03 00:47:50|13113.9|13111.9|13114.3|13112.3|13114.6|13112.6|13113.7|13111.7|4
1651538880000|2022-05-03 00:48:00|13114.4|13112.4|13113.9|13111.9|13115.1|13113.1|13113.9|13111.9|9
1651538890000|2022-05-03 00:48:10|13113.8|13111.8|13114.3|13112.3|13114.4|13112.4|13113.3|13111.3|18
1651538900000|2022-05-03 00:48:20|13114.4|13112.4|13114.6|13112.6|13114.9|13112.9|13114.4|13112.4|22
1651538910000|2022-05-03 00:48:30|13114.4|13112.4|13114.9|13112.9|13115.2|13113.2|13113.7|13111.7|15
1651538920000|2022-05-03 00:48:40|13114.8|13112.8|13115.2|13113.2|13116.1|13114.1|13114.7|13112.7|22
1651538930000|2022-05-03 00:48:50|13115.1|13113.1|13112.6|13110.6|13115.1|13113.1|13112.6|13110.6|23
1651538940000|2022-05-03 00:49:00|13112.7|13110.7|13113.9|13111.9|13114.8|13112.8|13112.6|13110.6|13
1651538950000|2022-05-03 00:49:10|13114.1|13112.1|13115.3|13113.3|13115.7|13113.7|13113.9|13111.9|24
1651538960000|2022-05-03 00:49:20|13115.6|13113.6|13114.7|13112.7|13115.6|13113.6|13114.4|13112.4|21
1651538970000|2022-05-03 00:49:30|13114.9|13112.9|13115.2|13113.2|13116.8|13114.8|13114.4|13112.4|24
1651538980000|2022-05-03 00:49:40|13115.4|13113.4|13115.2|13113.2|13115.8|13113.8|13114.9|13112.9|4
1651538990000|2022-05-03 00:49:50|13114.8|13112.8|13114.9|13112.9|13114.9|13112.9|13114.3|13112.3|17
1651539000000|2022-05-03 00:50:00|13115.1|13113.1|13114.7|13112.7|13116.4|13114.4|13114.2|13112.2|17
1651539010000|2022-05-03 00:50:10|13114.6|13112.6|13114.3|13112.3|13114.8|13112.8|13113.7|13111.7|14
1651539020000|2022-05-03 00:50:20|13113.7|13111.7|13112.2|13110.2|13114.2|13112.2|13112.1|13110.1|19
1651539030000|2022-05-03 00:50:30|13112.3|13110.3|13110.9|13108.9|13112.4|13110.4|13110.9|13108.9|25
1651539040000|2022-05-03 00:50:40|13110.8|13108.8|13111.2|13109.2|13111.3|13109.3|13110.4|13108.4|10
1651539050000|2022-05-03 00:50:50|13111.1|13109.1|13111.2|13109.2|13111.4|13109.4|13111.1|13109.1|7
1651539060000|2022-05-03 00:51:00|13111.3|13109.3|13111.1|13109.1|13111.6|13109.6|13110.8|13108.8|11
1651539070000|2022-05-03 00:51:10|13111.2|13109.2|13109.6|13107.6|13111.2|13109.2|13109.3|13107.3|14
1651539080000|2022-05-03 00:51:20|13109.7|13107.7|13110.2|13108.2|13110.2|13108.2|13109.1|13107.1|19
1651539090000|2022-05-03 00:51:30|13109.9|13107.9|13109.9|13107.9|13110.8|13108.8|13109.9|13107.9|11
1651539100000|2022-05-03 00:51:40|13109.8|13107.8|13109.6|13107.6|13109.9|13107.9|13109.2|13107.2|6
1651539110000|2022-05-03 00:51:50|13109.4|13107.4|13109.9|13107.9|13110.1|13108.1|13109.2|13107.2|4
1651539120000|2022-05-03 00:52:00|13109.8|13107.8|13110.7|13108.7|13110.8|13108.8|13109.8|13107.8|6
1651539130000|2022-05-03 00:52:10|13110.8|13108.8|13111.1|13109.1|13111.3|13109.3|13110.8|13108.8|6
1651539140000|2022-05-03 00:52:20|13110.9|13108.9|13109.2|13107.2|13110.9|13108.9|13109.1|13107.1|11
1651539150000|2022-05-03 00:52:30|13109.1|13107.1|13110.1|13108.1|13110.2|13108.2|13109.1|13107.1|3
1651539160000|2022-05-03 00:52:40|13109.8|13107.8|13109.4|13107.4|13109.8|13107.8|13108.6|13106.6|12
1651539170000|2022-05-03 00:52:50|13109.3|13107.3|13110.1|13108.1|13110.6|13108.6|13109.2|13107.2|9
1651539180000|2022-05-03 00:53:00|13109.9|13107.9|13109.9|13107.9|13112.2|13110.2|13109.8|13107.8|19
1651539190000|2022-05-03 00:53:10|13110.1|13108.1|13111.4|13109.4|13111.9|13109.9|13109.8|13107.8|11
1651539200000|2022-05-03 00:53:20|13111.8|13109.8|13112.7|13110.7|13113.1|13111.1|13111.7|13109.7|21
1651539210000|2022-05-03 00:53:30|13112.6|13110.6|13113.2|13111.2|13113.6|13111.6|13112.6|13110.6|8
1651539220000|2022-05-03 00:53:40|13113.1|13111.1|13112.8|13110.8|13113.7|13111.7|13112.2|13110.2|0
1651539230000|2022-05-03 00:53:50|13112.9|13110.9|13112.9|13110.9|13112.9|13110.9|13112.7|13110.7|1
1651539240000|2022-05-03 00:54:00|13112.8|13110.8|13113.1|13111.1|13113.1|13111.1|13112.6|13110.6|8
1651539250000|2022-05-03 00:54:10|13113.6|13111.6|13112.9|13110.9|13113.9|13111.9|13112.7|13110.7|15
1651539260000|2022-05-03 00:54:20|13113.1|13111.1|13112.9|13110.9|13113.1|13111.1|13112.9|13110.9|0
1651539270000|2022-05-03 00:54:30|13113.1|13111.1|13108.8|13106.8|13113.1|13111.1|13108.4|13106.4|26
1651539280000|2022-05-03 00:54:40|13108.7|13106.7|13109.3|13107.3|13109.4|13107.4|13108.7|13106.7|0
1651539290000|2022-05-03 00:54:50|13109.6|13107.6|13108.8|13106.8|13109.9|13107.9|13108.7|13106.7|5
1651539300000|2022-05-03 00:55:00|13108.9|13106.9|13110.1|13108.1|13110.4|13108.4|13108.4|13106.4|3
1651539310000|2022-05-03 00:55:10|13109.7|13107.7|13110.3|13108.3|13110.4|13108.4|13109.4|13107.4|3
1651539320000|2022-05-03 00:55:20|13110.2|13108.2|13109.6|13107.6|13110.2|13108.2|13109.1|13107.1|4
1651539330000|2022-05-03 00:55:30|13109.7|13107.7|13108.9|13106.9|13109.7|13107.7|13108.9|13106.9|4
1651539340000|2022-05-03 00:55:40|13108.8|13106.8|13108.8|13106.8|13109.8|13107.8|13108.8|13106.8|6
1651539350000|2022-05-03 00:55:50|13108.9|13106.9|13105.8|13103.8|13108.9|13106.9|13105.6|13103.6|38
1651539360000|2022-05-03 00:56:00|13105.9|13103.9|13106.6|13104.6|13106.7|13104.7|13105.3|13103.3|5
1651539370000|2022-05-03 00:56:10|13106.8|13104.8|13107.6|13105.6|13107.7|13105.7|13106.8|13104.8|4
1651539380000|2022-05-03 00:56:20|13107.4|13105.4|13107.1|13105.1|13108.2|13106.2|13107.1|13105.1|8
1651539390000|2022-05-03 00:56:30|13106.9|13104.9|13106.7|13104.7|13107.2|13105.2|13106.4|13104.4|4
1651539400000|2022-05-03 00:56:40|13106.8|13104.8|13107.6|13105.6|13107.6|13105.6|13106.6|13104.6|2
1651539410000|2022-05-03 00:56:50|13107.7|13105.7|13107.7|13105.7|13107.8|13105.8|13107.4|13105.4|3
1651539420000|2022-05-03 00:57:00|13107.6|13105.6|13106.6|13104.6|13107.6|13105.6|13106.4|13104.4|7
1651539430000|2022-05-03 00:57:10|13106.4|13104.4|13105.6|13103.6|13106.7|13104.7|13105.6|13103.6|7
1651539440000|2022-05-03 00:57:20|13105.7|13103.7|13103.3|13101.3|13105.7|13103.7|13103.2|13101.2|27
1651539450000|2022-05-03 00:57:30|13103.2|13101.2|13103.4|13101.4|13103.8|13101.8|13102.1|13100.1|21
1651539460000|2022-05-03 00:57:40|13103.3|13101.3|13102.9|13100.9|13103.4|13101.4|13102.6|13100.6|2
1651539470000|2022-05-03 00:57:50|13102.8|13100.8|13102.8|13100.8|13103.2|13101.2|13102.7|13100.7|2
1651539480000|2022-05-03 00:58:00|13102.7|13100.7|13103.7|13101.7|13103.9|13101.9|13102.6|13100.6|3
1651539490000|2022-05-03 00:58:10|13103.8|13101.8|13103.4|13101.4|13104.9|13102.9|13103.3|13101.3|7
1651539500000|2022-05-03 00:58:20|13103.7|13101.7|13104.8|13102.8|13104.8|13102.8|13103.4|13101.4|1
1651539510000|2022-05-03 00:58:30|13104.7|13102.7|13104.8|13102.8|13104.9|13102.9|13104.4|13102.4|1
1651539520000|2022-05-03 00:58:40|13104.7|13102.7|13105.2|13103.2|13105.3|13103.3|13104.7|13102.7|3
1651539530000|2022-05-03 00:58:50|13105.3|13103.3|13105.4|13103.4|13105.8|13103.8|13104.8|13102.8|3
1651539540000|2022-05-03 00:59:00|13105.6|13103.6|13105.7|13103.7|13106.1|13104.1|13105.2|13103.2|11
1651539550000|2022-05-03 00:59:10|13106.1|13104.1|13103.7|13101.7|13106.1|13104.1|13103.7|13101.7|5
1651539560000|2022-05-03 00:59:20|13103.6|13101.6|13103.1|13101.1|13103.8|13101.8|13102.7|13100.7|14
1651539570000|2022-05-03 00:59:30|13103.2|13101.2|13102.7|13100.7|13103.2|13101.2|13102.4|13100.4|4
1651539580000|2022-05-03 00:59:40|13102.6|13100.6|13104.8|13102.8|13104.9|13102.9|13102.3|13100.3|4
1651539590000|2022-05-03 00:59:50|13104.7|13102.7|13105.2|13103.2|13105.2|13103.2|13104.4|13102.4|10
1651539600000|2022-05-03 01:00:00|13105.1|13103.1|13103.2|13101.2|13105.6|13103.6|13102.7|13100.7|20
1651539610000|2022-05-03 01:00:10|13103.3|13101.3|13105.9|13103.9|13106.6|13104.6|13103.2|13101.2|21
1651539620000|2022-05-03 01:00:20|13105.8|13103.8|13104.2|13102.2|13105.8|13103.8|13103.7|13101.7|20
1651539630000|2022-05-03 01:00:30|13104.1|13102.1|13104.4|13102.4|13104.8|13102.8|13103.8|13101.8|2
1651539640000|2022-05-03 01:00:40|13104.6|13102.6|13105.2|13103.2|13105.2|13103.2|13104.6|13102.6|1
1651539650000|2022-05-03 01:00:50|13105.3|13103.3|13106.1|13104.1|13106.4|13104.4|13105.2|13103.2|4
1651539660000|2022-05-03 01:01:00|13105.9|13103.9|13111.2|13109.2|13111.2|13109.2|13105.9|13103.9|70
1651539670000|2022-05-03 01:01:10|13111.3|13109.3|13113.8|13111.8|13113.8|13111.8|13110.4|13108.4|26
1651539680000|2022-05-03 01:01:20|13113.9|13111.9|13110.9|13108.9|13113.9|13111.9|13110.8|13108.8|20
1651539690000|2022-05-03 01:01:30|13110.8|13108.8|13111.4|13109.4|13111.9|13109.9|13110.8|13108.8|4
1651539700000|2022-05-03 01:01:40|13111.3|13109.3|13112.9|13110.9|13112.9|13110.9|13111.2|13109.2|10
1651539710000|2022-05-03 01:01:50|13113.1|13111.1|13113.4|13111.4|13113.7|13111.7|13112.7|13110.7|28
1651539720000|2022-05-03 01:02:00|13113.6|13111.6|13113.3|13111.3|13113.8|13111.8|13112.8|13110.8|5
1651539730000|2022-05-03 01:02:10|13113.2|13111.2|13111.8|13109.8|13113.4|13111.4|13111.7|13109.7|10
1651539740000|2022-05-03 01:02:20|13112.1|13110.1|13112.9|13110.9|13113.6|13111.6|13111.7|13109.7|7
1651539750000|2022-05-03 01:02:30|13113.1|13111.1|13112.9|13110.9|13113.2|13111.2|13112.7|13110.7|3
1651539760000|2022-05-03 01:02:40|13112.8|13110.8|13111.4|13109.4|13112.8|13110.8|13111.4|13109.4|5
1651539770000|2022-05-03 01:02:50|13110.9|13108.9|13109.8|13107.8|13110.9|13108.9|13108.6|13106.6|14
1651539780000|2022-05-03 01:03:00|13109.7|13107.7|13110.1|13108.1|13110.6|13108.6|13109.2|13107.2|3
1651539790000|2022-05-03 01:03:10|13110.2|13108.2|13108.3|13106.3|13110.2|13108.2|13107.4|13105.4|13
1651539800000|2022-05-03 01:03:20|13108.4|13106.4|13108.4|13106.4|13108.9|13106.9|13107.8|13105.8|3
1651539810000|2022-05-03 01:03:30|13108.6|13106.6|13108.3|13106.3|13109.6|13107.6|13108.3|13106.3|2
1651539820000|2022-05-03 01:03:40|13108.9|13106.9|13108.8|13106.8|13109.1|13107.1|13108.2|13106.2|3
1651539830000|2022-05-03 01:03:50|13108.7|13106.7|13109.3|13107.3|13109.6|13107.6|13108.7|13106.7|2
1651539840000|2022-05-03 01:04:00|13109.4|13107.4|13109.1|13107.1|13109.6|13107.6|13108.7|13106.7|2
1651539850000|2022-05-03 01:04:10|13109.2|13107.2|13111.6|13109.6|13112.2|13110.2|13108.9|13106.9|10
1651539860000|2022-05-03 01:04:20|13111.8|13109.8|13113.6|13111.6|13113.7|13111.7|13111.8|13109.8|19
1651539870000|2022-05-03 01:04:30|13113.4|13111.4|13112.3|13110.3|13113.6|13111.6|13111.9|13109.9|4
1651539880000|2022-05-03 01:04:40|13112.6|13110.6|13112.3|13110.3|13112.8|13110.8|13112.1|13110.1|4
1651539890000|2022-05-03 01:04:50|13112.4|13110.4|13112.2|13110.2|13112.7|13110.7|13111.6|13109.6|2
1651539900000|2022-05-03 01:05:00|13111.7|13109.7|13111.8|13109.8|13112.3|13110.3|13111.3|13109.3|6
1651539910000|2022-05-03 01:05:10|13111.9|13109.9|13111.3|13109.3|13111.9|13109.9|13111.1|13109.1|0
1651539920000|2022-05-03 01:05:20|13111.6|13109.6|13110.7|13108.7|13111.7|13109.7|13110.1|13108.1|3
1651539930000|2022-05-03 01:05:30|13110.6|13108.6|13111.2|13109.2|13111.3|13109.3|13110.4|13108.4|5
1651539940000|2022-05-03 01:05:40|13111.3|13109.3|13111.7|13109.7|13111.7|13109.7|13111.2|13109.2|4
1651539950000|2022-05-03 01:05:50|13111.6|13109.6|13111.1|13109.1|13111.6|13109.6|13111.1|13109.1|0
1651539960000|2022-05-03 01:06:00|13110.7|13108.7|13110.9|13108.9|13111.2|13109.2|13110.7|13108.7|3
1651539970000|2022-05-03 01:06:10|13110.4|13108.4|13111.9|13109.9|13112.7|13110.7|13110.4|13108.4|11
1651539980000|2022-05-03 01:06:20|13112.3|13110.3|13111.9|13109.9|13112.3|13110.3|13111.3|13109.3|11
1651539990000|2022-05-03 01:06:30|13111.8|13109.8|13107.8|13105.8|13111.8|13109.8|13107.7|13105.7|13
1651540000000|2022-05-03 01:06:40|13107.7|13105.7|13108.7|13106.7|13109.1|13107.1|13107.7|13105.7|8
1651540010000|2022-05-03 01:06:50|13108.6|13106.6|13107.9|13105.9|13108.8|13106.8|13107.7|13105.7|3
1651540020000|2022-05-03 01:07:00|13108.1|13106.1|13109.2|13107.2|13109.3|13107.3|13107.8|13105.8|4
1651540030000|2022-05-03 01:07:10|13109.1|13107.1|13108.2|13106.2|13110.7|13108.7|13108.2|13106.2|14
1651540040000|2022-05-03 01:07:20|13108.1|13106.1|13108.3|13106.3|13108.6|13106.6|13107.2|13105.2|2
1651540050000|2022-05-03 01:07:30|13108.2|13106.2|13107.7|13105.7|13108.2|13106.2|13107.3|13105.3|7
1651540060000|2022-05-03 01:07:40|13107.6|13105.6|13103.9|13101.9|13107.6|13105.6|13102.4|13100.4|54
1651540070000|2022-05-03 01:07:50|13102.7|13100.7|13100.6|13098.6|13102.7|13100.7|13100.1|13098.1|66
1651540080000|2022-05-03 01:08:00|13100.8|13098.8|13101.8|13099.8|13103.4|13101.4|13100.1|13098.1|29
1651540090000|2022-05-03 01:08:10|13102.1|13100.1|13101.7|13099.7|13102.8|13100.8|13101.6|13099.6|3
1651540100000|2022-05-03 01:08:20|13101.8|13099.8|13101.8|13099.8|13102.8|13100.8|13101.6|13099.6|1
1651540110000|2022-05-03 01:08:30|13101.7|13099.7|13102.8|13100.8|13103.2|13101.2|13100.2|13098.2|16
1651540120000|2022-05-03 01:08:40|13102.4|13100.4|13102.4|13100.4|13102.8|13100.8|13102.3|13100.3|1
1651540130000|2022-05-03 01:08:50|13102.3|13100.3|13102.9|13100.9|13103.7|13101.7|13102.3|13100.3|8
1651540140000|2022-05-03 01:09:00|13102.8|13100.8|13102.6|13100.6|13102.8|13100.8|13100.6|13098.6|16
1651540150000|2022-05-03 01:09:10|13102.4|13100.4|13104.7|13102.7|13104.7|13102.7|13101.6|13099.6|15
1651540160000|2022-05-03 01:09:20|13104.6|13102.6|13102.8|13100.8|13104.7|13102.7|13101.4|13099.4|7
1651540170000|2022-05-03 01:09:30|13102.7|13100.7|13103.4|13101.4|13104.1|13102.1|13102.7|13100.7|3
1651540180000|2022-05-03 01:09:40|13103.6|13101.6|13104.6|13102.6|13105.3|13103.3|13103.6|13101.6|1
1651540190000|2022-05-03 01:09:50|13104.7|13102.7|13104.1|13102.1|13104.8|13102.8|13103.6|13101.6|0
1651540200000|2022-05-03 01:10:00|13104.3|13102.3|13104.8|13102.8|13104.8|13102.8|13103.4|13101.4|8
1651540210000|2022-05-03 01:10:10|13104.9|13102.9|13103.6|13101.6|13105.2|13103.2|13103.6|13101.6|9
1651540220000|2022-05-03 01:10:20|13103.7|13101.7|13101.1|13099.1|13104.3|13102.3|13100.7|13098.7|11
1651540230000|2022-05-03 01:10:30|13100.9|13098.9|13103.8|13101.8|13104.6|13102.6|13100.4|13098.4|35
1651540240000|2022-05-03 01:10:40|13103.7|13101.7|13101.4|13099.4|13103.8|13101.8|13101.3|13099.3|10
1651540250000|2022-05-03 01:10:50|13102.2|13100.2|13103.1|13101.1|13103.2|13101.2|13102.2|13100.2|1
1651540260000|2022-05-03 01:11:00|13101.3|13099.3|13100.7|13098.7|13101.4|13099.4|13100.7|13098.7|22
1651540270000|2022-05-03 01:11:10|13099.6|13097.6|13096.8|13094.8|13099.7|13097.7|13096.8|13094.8|20
1651540280000|2022-05-03 01:11:20|13095.9|13093.9|13094.8|13092.8|13097.2|13095.2|13094.8|13092.8|62
1651540290000|2022-05-03 01:11:30|13094.9|13092.9|13093.8|13091.8|13096.7|13094.7|13093.7|13091.7|43
1651540300000|2022-05-03 01:11:40|13093.7|13091.7|13094.2|13092.2|13094.8|13092.8|13093.4|13091.4|25
1651540310000|2022-05-03 01:11:50|13094.1|13092.1|13093.3|13091.3|13094.1|13092.1|13092.9|13090.9|14
1651540320000|2022-05-03 01:12:00|13093.2|13091.2|13092.1|13090.1|13093.7|13091.7|13092.1|13090.1|24
1651540330000|2022-05-03 01:12:10|13091.9|13089.9|13093.4|13091.4|13093.4|13091.4|13091.9|13089.9|24
1651540340000|2022-05-03 01:12:20|13093.3|13091.3|13093.3|13091.3|13094.2|13092.2|13092.7|13090.7|20
1651540350000|2022-05-03 01:12:30|13093.4|13091.4|13093.6|13091.6|13094.1|13092.1|13093.4|13091.4|4
1651540360000|2022-05-03 01:12:40|13093.3|13091.3|13092.9|13090.9|13093.3|13091.3|13092.9|13090.9|3
1651540370000|2022-05-03 01:12:50|13093.1|13091.1|13092.3|13090.3|13093.1|13091.1|13091.8|13089.8|6
1651540380000|2022-05-03 01:13:00|13092.2|13090.2|13091.1|13089.1|13092.3|13090.3|13091.1|13089.1|14
1651540390000|2022-05-03 01:13:10|13090.9|13088.9|13090.1|13088.1|13091.2|13089.2|13089.3|13087.3|26
1651540400000|2022-05-03 01:13:20|13089.9|13087.9|13089.1|13087.1|13090.1|13088.1|13088.7|13086.7|27
1651540410000|2022-05-03 01:13:30|13089.2|13087.2|13088.2|13086.2|13089.2|13087.2|13088.2|13086.2|13
1651540420000|2022-05-03 01:13:40|13088.9|13086.9|13088.4|13086.4|13089.1|13087.1|13087.6|13085.6|73
1651540430000|2022-05-03 01:13:50|13088.7|13086.7|13088.8|13086.8|13088.9|13086.9|13088.2|13086.2|4
1651540440000|2022-05-03 01:14:00|13089.2|13087.2|13089.8|13087.8|13089.8|13087.8|13088.2|13086.2|5
1651540450000|2022-05-03 01:14:10|13089.7|13087.7|13090.2|13088.2|13090.6|13088.6|13089.7|13087.7|9
1651540460000|2022-05-03 01:14:20|13090.3|13088.3|13089.6|13087.6|13090.9|13088.9|13089.3|13087.3|12
1651540470000|2022-05-03 01:14:30|13089.4|13087.4|13089.8|13087.8|13090.4|13088.4|13089.1|13087.1|6
1651540480000|2022-05-03 01:14:40|13089.9|13087.9|13090.6|13088.6|13090.7|13088.7|13089.8|13087.8|4
1651540490000|2022-05-03 01:14:50|13090.7|13088.7|13090.6|13088.6|13090.9|13088.9|13090.6|13088.6|4
1651540500000|2022-05-03 01:15:00|13090.2|13088.2|13092.3|13090.3|13092.4|13090.4|13089.1|13087.1|54
1651540510000|2022-05-03 01:15:10|13092.4|13090.4|13092.3|13090.3|13093.3|13091.3|13091.8|13089.8|13
1651540520000|2022-05-03 01:15:20|13092.4|13090.4|13091.9|13089.9|13092.7|13090.7|13090.7|13088.7|5
1651540530000|2022-05-03 01:15:30|13092.1|13090.1|13088.2|13086.2|13092.2|13090.2|13088.1|13086.1|17
1651540540000|2022-05-03 01:15:40|13088.1|13086.1|13088.6|13086.6|13089.8|13087.8|13086.4|13084.4|15
1651540550000|2022-05-03 01:15:50|13088.7|13086.7|13087.1|13085.1|13089.3|13087.3|13086.9|13084.9|7
1651540560000|2022-05-03 01:16:00|13088.1|13086.1|13085.7|13083.7|13088.1|13086.1|13085.6|13083.6|17
1651540570000|2022-05-03 01:16:10|13085.6|13083.6|13083.8|13081.8|13085.6|13083.6|13083.6|13081.6|44
1651540580000|2022-05-03 01:16:20|13082.9|13080.9|13083.7|13081.7|13084.9|13082.9|13082.8|13080.8|8
1651540590000|2022-05-03 01:16:30|13083.6|13081.6|13084.7|13082.7|13084.7|13082.7|13083.4|13081.4|3
1651540600000|2022-05-03 01:16:40|13084.9|13082.9|13085.4|13083.4|13086.8|13084.8|13084.7|13082.7|9
1651540610000|2022-05-03 01:16:50|13085.8|13083.8|13085.7|13083.7|13086.8|13084.8|13085.7|13083.7|2
1651540620000|2022-05-03 01:17:00|13085.8|13083.8|13086.3|13084.3|13086.8|13084.8|13085.6|13083.6|4
1651540630000|2022-05-03 01:17:10|13086.2|13084.2|13082.8|13080.8|13086.2|13084.2|13082.8|13080.8|17
1651540640000|2022-05-03 01:17:20|13083.1|13081.1|13084.9|13082.9|13085.8|13083.8|13082.7|13080.7|10
1651540650000|2022-05-03 01:17:30|13085.1|13083.1|13084.3|13082.3|13085.3|13083.3|13084.3|13082.3|4
1651540660000|2022-05-03 01:17:40|13084.4|13082.4|13084.6|13082.6|13084.7|13082.7|13083.7|13081.7|5
1651540670000|2022-05-03 01:17:50|13084.7|13082.7|13085.6|13083.6|13085.6|13083.6|13083.9|13081.9|14
1651540680000|2022-05-03 01:18:00|13085.7|13083.7|13086.7|13084.7|13087.7|13085.7|13085.7|13083.7|16
1651540690000|2022-05-03 01:18:10|13086.8|13084.8|13085.8|13083.8|13087.3|13085.3|13084.7|13082.7|32
1651540700000|2022-05-03 01:18:20|13085.9|13083.9|13086.2|13084.2|13086.3|13084.3|13085.2|13083.2|7
1651540710000|2022-05-03 01:18:30|13086.8|13084.8|13085.4|13083.4|13086.8|13084.8|13084.6|13082.6|31
1651540720000|2022-05-03 01:18:40|13085.3|13083.3|13085.3|13083.3|13085.8|13083.8|13084.7|13082.7|7
1651540730000|2022-05-03 01:18:50|13085.8|13083.8|13085.2|13083.2|13086.3|13084.3|13085.1|13083.1|6
1651540740000|2022-05-03 01:19:00|13085.1|13083.1|13084.9|13082.9|13085.2|13083.2|13084.6|13082.6|1
1651540750000|2022-05-03 01:19:10|13084.8|13082.8|13075.3|13073.3|13085.3|13083.3|13075.1|13073.1|307
1651540760000|2022-05-03 01:19:20|13075.2|13073.2|13073.1|13071.1|13075.6|13073.6|13073.1|13071.1|50
1651540770000|2022-05-03 01:19:30|13072.9|13070.9|13073.2|13071.2|13073.8|13071.8|13072.7|13070.7|29
1651540780000|2022-05-03 01:19:40|13072.8|13070.8|13072.4|13070.4|13074.4|13072.4|13072.3|13070.3|34
1651540790000|2022-05-03 01:19:50|13072.6|13070.6|13072.7|13070.7|13073.2|13071.2|13072.6|13070.6|3
1651540800000|2022-05-03 01:20:00|13072.6|13070.6|13072.4|13070.4|13072.6|13070.6|13072.3|13070.3|5
1651540810000|2022-05-03 01:20:10|13072.3|13070.3|13074.9|13072.9|13075.4|13073.4|13072.3|13070.3|27
1651540820000|2022-05-03 01:20:20|13075.1|13073.1|13074.1|13072.1|13075.8|13073.8|13074.1|13072.1|11
1651540830000|2022-05-03 01:20:30|13073.9|13071.9|13074.7|13072.7|13074.7|13072.7|13073.6|13071.6|3
1651540840000|2022-05-03 01:20:40|13074.4|13072.4|13076.4|13074.4|13076.4|13074.4|13074.4|13072.4|6
1651540850000|2022-05-03 01:20:50|13076.6|13074.6|13077.7|13075.7|13078.6|13076.6|13076.2|13074.2|19
1651540860000|2022-05-03 01:21:00|13078.2|13076.2|13079.6|13077.6|13079.6|13077.6|13077.8|13075.8|26
1651540870000|2022-05-03 01:21:10|13079.7|13077.7|13080.9|13078.9|13081.1|13079.1|13079.4|13077.4|26
1651540880000|2022-05-03 01:21:20|13081.1|13079.1|13080.4|13078.4|13081.4|13079.4|13080.4|13078.4|8
1651540890000|2022-05-03 01:21:30|13080.6|13078.6|13078.9|13076.9|13080.6|13078.6|13078.4|13076.4|20
1651540900000|2022-05-03 01:21:40|13079.1|13077.1|13078.4|13076.4|13079.3|13077.3|13077.7|13075.7|33
1651540910000|2022-05-03 01:21:50|13078.3|13076.3|13078.1|13076.1|13079.3|13077.3|13077.8|13075.8|6
1651540920000|2022-05-03 01:22:00|13077.8|13075.8|13076.6|13074.6|13077.8|13075.8|13075.7|13073.7|24
1651540930000|2022-05-03 01:22:10|13076.7|13074.7|13078.2|13076.2|13078.6|13076.6|13076.6|13074.6|6
1651540940000|2022-05-03 01:22:20|13078.3|13076.3|13077.8|13075.8|13078.9|13076.9|13077.7|13075.7|5
1651540950000|2022-05-03 01:22:30|13077.7|13075.7|13077.7|13075.7|13078.2|13076.2|13077.6|13075.6|7
1651540960000|2022-05-03 01:22:40|13078.2|13076.2|13078.4|13076.4|13078.7|13076.7|13078.2|13076.2|0
1651540970000|2022-05-03 01:22:50|13078.6|13076.6|13078.6|13076.6|13078.8|13076.8|13078.6|13076.6|1
1651540980000|2022-05-03 01:23:00|13078.9|13076.9|13080.1|13078.1|13080.2|13078.2|13078.6|13076.6|4
1651540990000|2022-05-03 01:23:10|13080.2|13078.2|13083.1|13081.1|13083.4|13081.4|13080.2|13078.2|35
1651541000000|2022-05-03 01:23:20|13082.9|13080.9|13081.3|13079.3|13082.9|13080.9|13081.1|13079.1|15
1651541010000|2022-05-03 01:23:30|13081.4|13079.4|13081.6|13079.6|13081.9|13079.9|13081.1|13079.1|11
1651541020000|2022-05-03 01:23:40|13081.7|13079.7|13079.6|13077.6|13081.7|13079.7|13079.4|13077.4|15
1651541030000|2022-05-03 01:23:50|13079.4|13077.4|13079.9|13077.9|13080.4|13078.4|13079.3|13077.3|5
1651541040000|2022-05-03 01:24:00|13079.6|13077.6|13080.6|13078.6|13080.6|13078.6|13079.4|13077.4|3
1651541050000|2022-05-03 01:24:10|13081.8|13079.8|13081.9|13079.9|13082.7|13080.7|13081.8|13079.8|4
1651541060000|2022-05-03 01:24:20|13081.8|13079.8|13082.3|13080.3|13082.3|13080.3|13081.3|13079.3|3
1651541070000|2022-05-03 01:24:30|13081.7|13079.7|13082.7|13080.7|13082.8|13080.8|13081.1|13079.1|13
1651541080000|2022-05-03 01:24:40|13082.8|13080.8|13082.7|13080.7|13082.9|13080.9|13082.6|13080.6|2
1651541090000|2022-05-03 01:24:50|13082.8|13080.8|13083.4|13081.4|13083.4|13081.4|13082.6|13080.6|4
1651541100000|2022-05-03 01:25:00|13083.3|13081.3|13081.7|13079.7|13085.3|13083.3|13081.6|13079.6|33
1651541110000|2022-05-03 01:25:10|13081.4|13079.4|13080.8|13078.8|13081.8|13079.8|13080.6|13078.6|8
1651541120000|2022-05-03 01:25:20|13080.9|13078.9|13079.6|13077.6|13081.2|13079.2|13079.4|13077.4|9
1651541130000|2022-05-03 01:25:30|13079.2|13077.2|13078.9|13076.9|13079.4|13077.4|13078.4|13076.4|10
1651541140000|2022-05-03 01:25:40|13079.8|13077.8|13080.7|13078.7|13080.9|13078.9|13079.4|13077.4|11
1651541150000|2022-05-03 01:25:50|13080.8|13078.8|13081.1|13079.1|13082.1|13080.1|13080.7|13078.7|3
1651541160000|2022-05-03 01:26:00|13081.3|13079.3|13082.7|13080.7|13082.8|13080.8|13081.3|13079.3|6
1651541170000|2022-05-03 01:26:10|13082.6|13080.6|13082.3|13080.3|13082.6|13080.6|13082.3|13080.3|1
1651541180000|2022-05-03 01:26:20|13083.6|13081.6|13084.8|13082.8|13085.1|13083.1|13083.6|13081.6|11
1651541190000|2022-05-03 01:26:30|13084.7|13082.7|13084.6|13082.6|13084.7|13082.7|13084.6|13082.6|6
1651541200000|2022-05-03 01:26:40|13084.1|13082.1|13083.6|13081.6|13084.6|13082.6|13083.3|13081.3|13
1651541210000|2022-05-03 01:26:50|13083.7|13081.7|13084.3|13082.3|13084.3|13082.3|13083.4|13081.4|5
1651541220000|2022-05-03 01:27:00|13084.2|13082.2|13082.8|13080.8|13084.3|13082.3|13082.8|13080.8|4
1651541230000|2022-05-03 01:27:10|13082.9|13080.9|13081.3|13079.3|13083.1|13081.1|13081.1|13079.1|5
1651541240000|2022-05-03 01:27:20|13081.2|13079.2|13081.6|13079.6|13081.7|13079.7|13080.4|13078.4|5
1651541250000|2022-05-03 01:27:30|13081.7|13079.7|13082.1|13080.1|13082.6|13080.6|13081.7|13079.7|4
1651541260000|2022-05-03 01:27:40|13082.2|13080.2|13081.6|13079.6|13082.6|13080.6|13081.3|13079.3|22
1651541270000|2022-05-03 01:27:50|13081.4|13079.4|13078.8|13076.8|13081.7|13079.7|13078.8|13076.8|6
1651541280000|2022-05-03 01:28:00|13079.3|13077.3|13078.6|13076.6|13079.6|13077.6|13078.4|13076.4|2
1651541290000|2022-05-03 01:28:10|13078.7|13076.7|13078.9|13076.9|13079.7|13077.7|13078.7|13076.7|1
1651541300000|2022-05-03 01:28:20|13078.8|13076.8|13078.3|13076.3|13078.9|13076.9|13077.6|13075.6|10
1651541310000|2022-05-03 01:28:30|13078.2|13076.2|13077.2|13075.2|13078.2|13076.2|13076.3|13074.3|14
1651541320000|2022-05-03 01:28:40|13077.1|13075.1|13077.8|13075.8|13078.4|13076.4|13076.4|13074.4|14
1651541330000|2022-05-03 01:28:50|13077.4|13075.4|13078.7|13076.7|13078.7|13076.7|13077.3|13075.3|2
1651541340000|2022-05-03 01:29:00|13079.3|13077.3|13079.7|13077.7|13079.7|13077.7|13078.8|13076.8|3
1651541350000|2022-05-03 01:29:10|13079.8|13077.8|13082.2|13080.2|13082.2|13080.2|13079.8|13077.8|4
1651541360000|2022-05-03 01:29:20|13082.1|13080.1|13081.8|13079.8|13082.9|13080.9|13081.3|13079.3|9
1651541370000|2022-05-03 01:29:30|13081.9|13079.9|13081.3|13079.3|13082.4|13080.4|13080.3|13078.3|5
1651541380000|2022-05-03 01:29:40|13081.2|13079.2|13081.1|13079.1|13081.3|13079.3|13080.6|13078.6|1
1651541390000|2022-05-03 01:29:50|13080.9|13078.9|13081.3|13079.3|13081.4|13079.4|13080.9|13078.9|2
1651541400000|2022-05-03 01:30:00|13081.9|13079.9|13082.9|13080.9|13083.2|13081.2|13080.1|13078.1|12
1651541410000|2022-05-03 01:30:10|13082.8|13080.8|13082.7|13080.7|13083.8|13081.8|13082.6|13080.6|6
1651541420000|2022-05-03 01:30:20|13082.8|13080.8|13084.2|13082.2|13084.6|13082.6|13080.9|13078.9|16
1651541430000|2022-05-03 01:30:30|13084.3|13082.3|13085.1|13083.1|13085.9|13083.9|13084.2|13082.2|7
1651541440000|2022-05-03 01:30:40|13085.4|13083.4|13085.2|13083.2|13085.6|13083.6|13084.8|13082.8|6
1651541450000|2022-05-03 01:30:50|13085.3|13083.3|13087.1|13085.1|13088.6|13086.6|13085.2|13083.2|25
1651541460000|2022-05-03 01:31:00|13086.9|13084.9|13085.8|13083.8|13088.1|13086.1|13085.6|13083.6|14
1651541470000|2022-05-03 01:31:10|13085.9|13083.9|13083.1|13081.1|13086.2|13084.2|13082.8|13080.8|19
1651541480000|2022-05-03 01:31:20|13082.9|13080.9|13083.4|13081.4|13084.9|13082.9|13082.3|13080.3|25
1651541490000|2022-05-03 01:31:30|13083.3|13081.3|13081.6|13079.6|13084.2|13082.2|13081.6|13079.6|7
1651541500000|2022-05-03 01:31:40|13081.7|13079.7|13081.1|13079.1|13081.7|13079.7|13080.8|13078.8|17
1651541510000|2022-05-03 01:31:50|13080.6|13078.6|13079.8|13077.8|13080.7|13078.7|13079.6|13077.6|8
1651541520000|2022-05-03 01:32:00|13079.9|13077.9|13081.3|13079.3|13081.7|13079.7|13078.8|13076.8|13
1651541530000|2022-05-03 01:32:10|13081.4|13079.4|13081.1|13079.1|13082.2|13080.2|13080.3|13078.3|5
1651541540000|2022-05-03 01:32:20|13081.2|13079.2|13081.7|13079.7|13082.1|13080.1|13080.3|13078.3|2
1651541550000|2022-05-03 01:32:30|13081.6|13079.6|13082.8|13080.8|13083.8|13081.8|13081.3|13079.3|9
1651541560000|2022-05-03 01:32:40|13082.9|13080.9|13083.3|13081.3|13083.7|13081.7|13082.9|13080.9|3
1651541570000|2022-05-03 01:32:50|13083.4|13081.4|13084.9|13082.9|13084.9|13082.9|13083.4|13081.4|6
1651541580000|2022-05-03 01:33:00|13084.7|13082.7|13085.3|13083.3|13085.6|13083.6|13084.7|13082.7|16
1651541590000|2022-05-03 01:33:10|13085.4|13083.4|13083.9|13081.9|13085.8|13083.8|13083.9|13081.9|8
1651541600000|2022-05-03 01:33:20|13083.7|13081.7|13085.2|13083.2|13085.3|13083.3|13083.7|13081.7|5
1651541610000|2022-05-03 01:33:30|13085.1|13083.1|13085.7|13083.7|13086.4|13084.4|13085.1|13083.1|12
1651541620000|2022-05-03 01:33:40|13085.4|13083.4|13084.3|13082.3|13085.6|13083.6|13083.7|13081.7|12
1651541630000|2022-05-03 01:33:50|13084.4|13082.4|13083.6|13081.6|13084.4|13082.4|13083.6|13081.6|2
1651541640000|2022-05-03 01:34:00|13083.2|13081.2|13082.9|13080.9|13083.4|13081.4|13081.3|13079.3|5
1651541650000|2022-05-03 01:34:10|13082.8|13080.8|13083.4|13081.4|13084.6|13082.6|13082.6|13080.6|9
1651541660000|2022-05-03 01:34:20|13083.6|13081.6|13084.1|13082.1|13084.6|13082.6|13083.4|13081.4|4
1651541670000|2022-05-03 01:34:30|13084.2|13082.2|13083.4|13081.4|13084.2|13082.2|13083.4|13081.4|2
1651541680000|2022-05-03 01:34:40|13083.6|13081.6|13083.6|13081.6|13084.6|13082.6|13083.4|13081.4|1
1651541690000|2022-05-03 01:34:50|13083.4|13081.4|13081.6|13079.6|13083.4|13081.4|13081.4|13079.4|3
1651541700000|2022-05-03 01:35:00|13080.8|13078.8|13082.4|13080.4|13082.8|13080.8|13080.7|13078.7|9
1651541710000|2022-05-03 01:35:10|13081.3|13079.3|13082.2|13080.2|13082.2|13080.2|13081.3|13079.3|3
1651541720000|2022-05-03 01:35:20|13082.3|13080.3|13081.3|13079.3|13083.1|13081.1|13080.9|13078.9|6
1651541730000|2022-05-03 01:35:30|13080.8|13078.8|13081.1|13079.1|13081.1|13079.1|13080.1|13078.1|7
1651541740000|2022-05-03 01:35:40|13081.3|13079.3|13081.8|13079.8|13082.7|13080.7|13081.3|13079.3|3
1651541750000|2022-05-03 01:35:50|13082.1|13080.1|13082.8|13080.8|13083.7|13081.7|13081.8|13079.8|2
1651541760000|2022-05-03 01:36:00|13082.9|13080.9|13081.1|13079.1|13082.9|13080.9|13080.7|13078.7|2
1651541770000|2022-05-03 01:36:10|13080.4|13078.4|13081.1|13079.1|13081.3|13079.3|13080.1|13078.1|14
1651541780000|2022-05-03 01:36:20|13081.3|13079.3|13081.8|13079.8|13082.1|13080.1|13081.3|13079.3|2
1651541790000|2022-05-03 01:36:30|13081.9|13079.9|13082.2|13080.2|13082.2|13080.2|13081.7|13079.7|7
1651541800000|2022-05-03 01:36:40|13082.3|13080.3|13082.2|13080.2|13082.3|13080.3|13081.7|13079.7|0
1651541810000|2022-05-03 01:36:50|13082.3|13080.3|13082.2|13080.2|13082.4|13080.4|13080.7|13078.7|13
1651541820000|2022-05-03 01:37:00|13082.1|13080.1|13082.4|13080.4|13082.6|13080.6|13081.7|13079.7|0
1651541830000|2022-05-03 01:37:10|13082.6|13080.6|13082.9|13080.9|13083.1|13081.1|13081.6|13079.6|6
1651541840000|2022-05-03 01:37:20|13083.1|13081.1|13083.6|13081.6|13084.3|13082.3|13083.1|13081.1|9
1651541850000|2022-05-03 01:37:30|13083.7|13081.7|13082.4|13080.4|13083.9|13081.9|13082.2|13080.2|1
1651541860000|2022-05-03 01:37:40|13082.3|13080.3|13080.4|13078.4|13082.3|13080.3|13080.4|13078.4|3
1651541870000|2022-05-03 01:37:50|13080.3|13078.3|13077.7|13075.7|13080.4|13078.4|13077.1|13075.1|31
1651541880000|2022-05-03 01:38:00|13077.8|13075.8|13078.6|13076.6|13078.6|13076.6|13077.2|13075.2|8
1651541890000|2022-05-03 01:38:10|13078.8|13076.8|13081.2|13079.2|13081.4|13079.4|13078.8|13076.8|17
1651541900000|2022-05-03 01:38:20|13081.1|13079.1|13080.1|13078.1|13081.1|13079.1|13079.8|13077.8|2
1651541910000|2022-05-03 01:38:30|13080.2|13078.2|13082.1|13080.1|13082.1|13080.1|13080.2|13078.2|1
1651541920000|2022-05-03 01:38:40|13082.4|13080.4|13082.1|13080.1|13083.2|13081.2|13081.8|13079.8|7
1651541930000|2022-05-03 01:38:50|13081.9|13079.9|13081.8|13079.8|13082.3|13080.3|13081.3|13079.3|2
1651541940000|2022-05-03 01:39:00|13082.1|13080.1|13082.6|13080.6|13082.6|13080.6|13081.7|13079.7|0
1651541950000|2022-05-03 01:39:10|13082.2|13080.2|13079.2|13077.2|13082.2|13080.2|13077.6|13075.6|44
1651541960000|2022-05-03 01:39:20|13078.8|13076.8|13079.1|13077.1|13079.7|13077.7|13078.4|13076.4|3
1651541970000|2022-05-03 01:39:30|13079.2|13077.2|13080.8|13078.8|13081.1|13079.1|13079.1|13077.1|5
1651541980000|2022-05-03 01:39:40|13080.9|13078.9|13081.2|13079.2|13081.7|13079.7|13080.9|13078.9|1
1651541990000|2022-05-03 01:39:50|13081.3|13079.3|13080.2|13078.2|13081.8|13079.8|13079.8|13077.8|13
1651542000000|2022-05-03 01:40:00|13079.9|13077.9|13079.6|13077.6|13080.8|13078.8|13079.6|13077.6|3
1651542010000|2022-05-03 01:40:10|13079.8|13077.8|13079.4|13077.4|13079.8|13077.8|13079.4|13077.4|2
1651542020000|2022-05-03 01:40:20|13079.7|13077.7|13081.9|13079.9|13082.1|13080.1|13079.7|13077.7|10
1651542030000|2022-05-03 01:40:30|13082.1|13080.1|13083.2|13081.2|13083.8|13081.8|13081.9|13079.9|8
1651542040000|2022-05-03 01:40:40|13083.4|13081.4|13084.4|13082.4|13085.1|13083.1|13083.1|13081.1|14
1651542050000|2022-05-03 01:40:50|13084.8|13082.8|13085.2|13083.2|13085.2|13083.2|13083.8|13081.8|10
1651542060000|2022-05-03 01:41:00|13085.1|13083.1|13084.2|13082.2|13085.2|13083.2|13083.7|13081.7|8
1651542070000|2022-05-03 01:41:10|13083.9|13081.9|13084.9|13082.9|13085.2|13083.2|13083.9|13081.9|3
1651542080000|2022-05-03 01:41:20|13085.1|13083.1|13086.1|13084.1|13086.8|13084.8|13084.8|13082.8|22
1651542090000|2022-05-03 01:41:30|13086.2|13084.2|13083.7|13081.7|13086.2|13084.2|13083.7|13081.7|9
1651542100000|2022-05-03 01:41:40|13083.6|13081.6|13080.9|13078.9|13083.6|13081.6|13080.2|13078.2|26
1651542110000|2022-05-03 01:41:50|13080.7|13078.7|13081.2|13079.2|13081.2|13079.2|13080.3|13078.3|4
1651542120000|2022-05-03 01:42:00|13080.9|13078.9|13081.3|13079.3|13081.3|13079.3|13080.4|13078.4|5
1651542130000|2022-05-03 01:42:10|13082.1|13080.1|13081.7|13079.7|13082.2|13080.2|13081.3|13079.3|3
1651542140000|2022-05-03 01:42:20|13081.6|13079.6|13080.8|13078.8|13081.9|13079.9|13080.8|13078.8|2
1651542150000|2022-05-03 01:42:30|13080.7|13078.7|13080.2|13078.2|13080.9|13078.9|13079.8|13077.8|4
1651542160000|2022-05-03 01:42:40|13080.1|13078.1|13081.4|13079.4|13081.6|13079.6|13080.1|13078.1|1
1651542170000|2022-05-03 01:42:50|13081.6|13079.6|13081.6|13079.6|13082.1|13080.1|13080.9|13078.9|6
1651542180000|2022-05-03 01:43:00|13080.6|13078.6|13080.8|13078.8|13081.4|13079.4|13080.4|13078.4|12
1651542190000|2022-05-03 01:43:10|13080.9|13078.9|13080.8|13078.8|13081.4|13079.4|13080.7|13078.7|2
1651542200000|2022-05-03 01:43:20|13080.7|13078.7|13079.3|13077.3|13081.1|13079.1|13078.8|13076.8|22
1651542210000|2022-05-03 01:43:30|13079.1|13077.1|13077.4|13075.4|13079.6|13077.6|13077.2|13075.2|6
1651542220000|2022-05-03 01:43:40|13077.3|13075.3|13078.3|13076.3|13078.6|13076.6|13076.7|13074.7|10
1651542230000|2022-05-03 01:43:50|13078.2|13076.2|13077.3|13075.3|13078.2|13076.2|13077.2|13075.2|21
1651542240000|2022-05-03 01:44:00|13077.2|13075.2|13076.2|13074.2|13077.3|13075.3|13075.8|13073.8|34
1651542250000|2022-05-03 01:44:10|13075.7|13073.7|13074.6|13072.6|13076.2|13074.2|13074.3|13072.3|33
1651542260000|2022-05-03 01:44:20|13074.1|13072.1|13073.6|13071.6|13074.9|13072.9|13073.2|13071.2|28
1651542270000|2022-05-03 01:44:30|13073.7|13071.7|13075.8|13073.8|13076.1|13074.1|13073.7|13071.7|14
1651542280000|2022-05-03 01:44:40|13075.7|13073.7|13076.7|13074.7|13076.7|13074.7|13075.3|13073.3|7
1651542290000|2022-05-03 01:44:50|13076.6|13074.6|13076.6|13074.6|13076.6|13074.6|13076.2|13074.2|0
1651542300000|2022-05-03 01:45:00|13076.7|13074.7|13079.9|13077.9|13079.9|13077.9|13076.6|13074.6|27
1651542310000|2022-05-03 01:45:10|13079.8|13077.8|13079.3|13077.3|13079.9|13077.9|13077.9|13075.9|24
1651542320000|2022-05-03 01:45:20|13079.1|13077.1|13079.8|13077.8|13080.1|13078.1|13078.9|13076.9|2
1651542330000|2022-05-03 01:45:30|13079.7|13077.7|13083.9|13081.9|13083.9|13081.9|13079.2|13077.2|33
1651542340000|2022-05-03 01:45:40|13083.7|13081.7|13083.3|13081.3|13083.7|13081.7|13081.3|13079.3|19
1651542350000|2022-05-03 01:45:50|13083.4|13081.4|13082.9|13080.9|13084.2|13082.2|13082.8|13080.8|13
1651542360000|2022-05-03 01:46:00|13082.8|13080.8|13083.9|13081.9|13084.4|13082.4|13082.7|13080.7|12
1651542370000|2022-05-03 01:46:10|13084.1|13082.1|13084.8|13082.8|13084.9|13082.9|13083.2|13081.2|6
1651542380000|2022-05-03 01:46:20|13085.4|13083.4|13085.4|13083.4|13085.9|13083.9|13085.2|13083.2|9
1651542390000|2022-05-03 01:46:30|13085.3|13083.3|13084.6|13082.6|13085.4|13083.4|13083.8|13081.8|9
1651542400000|2022-05-03 01:46:40|13084.4|13082.4|13084.4|13082.4|13084.6|13082.6|13084.1|13082.1|1
1651542410000|2022-05-03 01:46:50|13084.3|13082.3|13084.6|13082.6|13084.7|13082.7|13083.9|13081.9|10
1651542420000|2022-05-03 01:47:00|13084.4|13082.4|13088.4|13086.4|13088.6|13086.6|13084.4|13082.4|21
1651542430000|2022-05-03 01:47:10|13088.3|13086.3|13092.4|13090.4|13092.6|13090.6|13088.2|13086.2|49
1651542440000|2022-05-03 01:47:20|13092.2|13090.2|13092.8|13090.8|13092.9|13090.9|13091.1|13089.1|47
1651542450000|2022-05-03 01:47:30|13092.7|13090.7|13093.7|13091.7|13093.8|13091.8|13092.6|13090.6|13
1651542460000|2022-05-03 01:47:40|13093.6|13091.6|13094.3|13092.3|13094.4|13092.4|13093.3|13091.3|24
1651542470000|2022-05-03 01:47:50|13094.4|13092.4|13094.7|13092.7|13094.9|13092.9|13093.6|13091.6|27
1651542480000|2022-05-03 01:48:00|13094.8|13092.8|13097.6|13095.6|13097.6|13095.6|13094.8|13092.8|31
1651542490000|2022-05-03 01:48:10|13097.2|13095.2|13097.4|13095.4|13098.1|13096.1|13094.7|13092.7|26
1651542500000|2022-05-03 01:48:20|13097.3|13095.3|13095.8|13093.8|13097.4|13095.4|13095.3|13093.3|5
1651542510000|2022-05-03 01:48:30|13095.7|13093.7|13096.1|13094.1|13096.1|13094.1|13094.8|13092.8|3
1651542520000|2022-05-03 01:48:40|13096.2|13094.2|13098.7|13096.7|13098.7|13096.7|13096.2|13094.2|13
1651542530000|2022-05-03 01:48:50|13098.6|13096.6|13097.7|13095.7|13099.1|13097.1|13097.7|13095.7|10
1651542540000|2022-05-03 01:49:00|13097.9|13095.9|13097.1|13095.1|13098.7|13096.7|13095.2|13093.2|22
1651542550000|2022-05-03 01:49:10|13097.2|13095.2|13095.3|13093.3|13097.6|13095.6|13093.7|13091.7|24
1651542560000|2022-05-03 01:49:20|13095.7|13093.7|13095.3|13093.3|13097.1|13095.1|13094.8|13092.8|10
1651542570000|2022-05-03 01:49:30|13095.4|13093.4|13096.1|13094.1|13096.2|13094.2|13095.4|13093.4|1
1651542580000|2022-05-03 01:49:40|13095.9|13093.9|13095.4|13093.4|13097.8|13095.8|13095.4|13093.4|5
1651542590000|2022-05-03 01:49:50|13095.6|13093.6|13097.2|13095.2|13097.2|13095.2|13094.7|13092.7|7
1651542600000|2022-05-03 01:50:00|13097.3|13095.3|13098.7|13096.7|13099.1|13097.1|13097.2|13095.2|12
1651542610000|2022-05-03 01:50:10|13098.6|13096.6|13098.4|13096.4|13099.2|13097.2|13098.3|13096.3|5
1651542620000|2022-05-03 01:50:20|13098.6|13096.6|13103.4|13101.4|13103.6|13101.6|13098.6|13096.6|45
1651542630000|2022-05-03 01:50:30|13103.7|13101.7|13104.4|13102.4|13104.7|13102.7|13102.9|13100.9|27
1651542640000|2022-05-03 01:50:40|13104.6|13102.6|13104.7|13102.7|13105.2|13103.2|13104.2|13102.2|26
1651542650000|2022-05-03 01:50:50|13104.6|13102.6|13105.7|13103.7|13106.7|13104.7|13103.7|13101.7|34
1651542660000|2022-05-03 01:51:00|13106.2|13104.2|13107.9|13105.9|13108.2|13106.2|13105.9|13103.9|24
1651542670000|2022-05-03 01:51:10|13108.1|13106.1|13108.6|13106.6|13110.2|13108.2|13108.1|13106.1|28
1651542680000|2022-05-03 01:51:20|13108.9|13106.9|13110.1|13108.1|13110.4|13108.4|13108.7|13106.7|17
1651542690000|2022-05-03 01:51:30|13110.2|13108.2|13107.9|13105.9|13110.4|13108.4|13107.1|13105.1|23
1651542700000|2022-05-03 01:51:40|13108.3|13106.3|13107.1|13105.1|13108.7|13106.7|13106.8|13104.8|14
1651542710000|2022-05-03 01:51:50|13107.2|13105.2|13110.7|13108.7|13112.1|13110.1|13106.8|13104.8|29
1651542720000|2022-05-03 01:52:00|13110.8|13108.8|13117.8|13115.8|13119.6|13117.6|13110.8|13108.8|126
1651542730000|2022-05-03 01:52:10|13118.3|13116.3|13114.3|13112.3|13118.6|13116.6|13114.2|13112.2|39
1651542740000|2022-05-03 01:52:20|13114.4|13112.4|13113.8|13111.8|13116.3|13114.3|13113.8|13111.8|16
1651542750000|2022-05-03 01:52:30|13113.4|13111.4|13113.9|13111.9|13114.4|13112.4|13112.9|13110.9|14
1651542760000|2022-05-03 01:52:40|13113.8|13111.8|13112.2|13110.2|13114.1|13112.1|13110.9|13108.9|14
1651542770000|2022-05-03 01:52:50|13112.1|13110.1|13115.3|13113.3|13115.4|13113.4|13111.9|13109.9|24
1651542780000|2022-05-03 01:53:00|13115.8|13113.8|13113.8|13111.8|13116.7|13114.7|13113.7|13111.7|15
1651542790000|2022-05-03 01:53:10|13113.7|13111.7|13112.7|13110.7|13113.9|13111.9|13112.6|13110.6|3
1651542800000|2022-05-03 01:53:20|13112.8|13110.8|13112.2|13110.2|13113.7|13111.7|13111.9|13109.9|22
1651542810000|2022-05-03 01:53:30|13112.1|13110.1|13109.4|13107.4|13112.7|13110.7|13109.4|13107.4|57
1651542820000|2022-05-03 01:53:40|13109.7|13107.7|13108.7|13106.7|13110.3|13108.3|13107.8|13105.8|21
1651542830000|2022-05-03 01:53:50|13108.6|13106.6|13115.1|13113.1|13115.1|13113.1|13108.3|13106.3|51
1651542840000|2022-05-03 01:54:00|13114.9|13112.9|13115.4|13113.4|13116.2|13114.2|13113.8|13111.8|23
1651542850000|2022-05-03 01:54:10|13115.3|13113.3|13113.4|13111.4|13116.2|13114.2|13113.4|13111.4|16
1651542860000|2022-05-03 01:54:20|13113.3|13111.3|13112.4|13110.4|13113.3|13111.3|13112.2|13110.2|8
1651542870000|2022-05-03 01:54:30|13112.3|13110.3|13109.7|13107.7|13112.4|13110.4|13109.7|13107.7|5
1651542880000|2022-05-03 01:54:40|13110.3|13108.3|13109.8|13107.8|13110.3|13108.3|13108.6|13106.6|36
1651542890000|2022-05-03 01:54:50|13109.9|13107.9|13111.2|13109.2|13111.4|13109.4|13109.6|13107.6|7
1651542900000|2022-05-03 01:55:00|13110.7|13108.7|13111.2|13109.2|13111.3|13109.3|13110.7|13108.7|3
1651542910000|2022-05-03 01:55:10|13111.3|13109.3|13108.9|13106.9|13111.4|13109.4|13108.8|13106.8|12
1651542920000|2022-05-03 01:55:20|13109.1|13107.1|13112.6|13110.6|13112.6|13110.6|13108.9|13106.9|40
1651542930000|2022-05-03 01:55:30|13112.9|13110.9|13112.1|13110.1|13112.9|13110.9|13111.7|13109.7|11
1651542940000|2022-05-03 01:55:40|13112.2|13110.2|13112.1|13110.1|13112.8|13110.8|13111.8|13109.8|1
1651542950000|2022-05-03 01:55:50|13111.3|13109.3|13112.4|13110.4|13112.8|13110.8|13111.1|13109.1|15
1651542960000|2022-05-03 01:56:00|13112.6|13110.6|13112.1|13110.1|13112.8|13110.8|13112.1|13110.1|3
1651542970000|2022-05-03 01:56:10|13112.2|13110.2|13110.9|13108.9|13112.2|13110.2|13110.8|13108.8|4
1651542980000|2022-05-03 01:56:20|13110.8|13108.8|13110.7|13108.7|13111.2|13109.2|13110.7|13108.7|6
1651542990000|2022-05-03 01:56:30|13110.8|13108.8|13111.6|13109.6|13112.6|13110.6|13110.7|13108.7|12
1651543000000|2022-05-03 01:56:40|13111.8|13109.8|13112.3|13110.3|13112.6|13110.6|13111.2|13109.2|8
1651543010000|2022-05-03 01:56:50|13112.1|13110.1|13112.4|13110.4|13112.8|13110.8|13111.9|13109.9|9
1651543020000|2022-05-03 01:57:00|13112.3|13110.3|13110.9|13108.9|13112.3|13110.3|13110.8|13108.8|6
1651543030000|2022-05-03 01:57:10|13110.8|13108.8|13110.1|13108.1|13110.8|13108.8|13109.6|13107.6|63
1651543040000|2022-05-03 01:57:20|13109.7|13107.7|13109.3|13107.3|13111.3|13109.3|13108.9|13106.9|14
1651543050000|2022-05-03 01:57:30|13109.2|13107.2|13107.9|13105.9|13109.3|13107.3|13106.7|13104.7|16
1651543060000|2022-05-03 01:57:40|13108.1|13106.1|13107.8|13105.8|13109.1|13107.1|13107.2|13105.2|6
1651543070000|2022-05-03 01:57:50|13108.2|13106.2|13114.3|13112.3|13114.7|13112.7|13107.9|13105.9|55
1651543080000|2022-05-03 01:58:00|13114.4|13112.4|13116.8|13114.8|13117.4|13115.4|13114.3|13112.3|22
1651543090000|2022-05-03 01:58:10|13116.6|13114.6|13115.3|13113.3|13116.9|13114.9|13115.3|13113.3|8
1651543100000|2022-05-03 01:58:20|13115.2|13113.2|13116.1|13114.1|13116.2|13114.2|13114.4|13112.4|6
1651543110000|2022-05-03 01:58:30|13115.9|13113.9|13114.7|13112.7|13115.9|13113.9|13113.7|13111.7|13
1651543120000|2022-05-03 01:58:40|13114.6|13112.6|13111.9|13109.9|13114.7|13112.7|13111.9|13109.9|9
1651543130000|2022-05-03 01:58:50|13112.1|13110.1|13113.4|13111.4|13113.8|13111.8|13111.7|13109.7|13
1651543140000|2022-05-03 01:59:00|13113.6|13111.6|13113.3|13111.3|13113.8|13111.8|13112.8|13110.8|3
1651543150000|2022-05-03 01:59:10|13113.4|13111.4|13113.4|13111.4|13113.8|13111.8|13113.3|13111.3|6
1651543160000|2022-05-03 01:59:20|13113.6|13111.6|13115.7|13113.7|13115.7|13113.7|13113.3|13111.3|4
1651543170000|2022-05-03 01:59:30|13116.6|13114.6|13117.4|13115.4|13117.8|13115.8|13115.2|13113.2|29
1651543180000|2022-05-03 01:59:40|13117.6|13115.6|13117.2|13115.2|13117.6|13115.6|13116.4|13114.4|5
1651543190000|2022-05-03 01:59:50|13116.9|13114.9|13115.8|13113.8|13117.7|13115.7|13115.8|13113.8|9
1651543200000|2022-05-03 02:00:00|13115.9|13113.9|13117.4|13115.4|13117.4|13115.4|13115.9|13113.9|12
1651543210000|2022-05-03 02:00:10|13117.3|13115.3|13116.3|13114.3|13117.3|13115.3|13115.9|13113.9|4
1651543220000|2022-05-03 02:00:20|13116.2|13114.2|13127.7|13125.7|13127.7|13125.7|13115.9|13113.9|181
1651543230000|2022-05-03 02:00:30|13127.8|13125.8|13124.3|13122.3|13129.6|13127.6|13124.3|13122.3|113
1651543240000|2022-05-03 02:00:40|13124.6|13122.6|13125.1|13123.1|13125.7|13123.7|13122.9|13120.9|30
1651543250000|2022-05-03 02:00:50|13125.3|13123.3|13126.3|13124.3|13127.6|13125.6|13125.2|13123.2|26
1651543260000|2022-05-03 02:01:00|13126.7|13124.7|13125.8|13123.8|13127.3|13125.3|13125.7|13123.7|20
1651543270000|2022-05-03 02:01:10|13125.9|13123.9|13123.9|13121.9|13125.9|13123.9|13123.6|13121.6|16
1651543280000|2022-05-03 02:01:20|13124.1|13122.1|13125.7|13123.7|13126.6|13124.6|13124.1|13122.1|16
1651543290000|2022-05-03 02:01:30|13125.8|13123.8|13126.9|13124.9|13126.9|13124.9|13124.9|13122.9|15
1651543300000|2022-05-03 02:01:40|13127.1|13125.1|13126.9|13124.9|13127.8|13125.8|13126.6|13124.6|11
1651543310000|2022-05-03 02:01:50|13127.1|13125.1|13125.2|13123.2|13127.2|13125.2|13124.9|13122.9|26
1651543320000|2022-05-03 02:02:00|13125.6|13123.6|13133.3|13131.3|13133.7|13131.7|13125.6|13123.6|148
1651543330000|2022-05-03 02:02:10|13133.2|13131.2|13133.9|13131.9|13135.2|13133.2|13133.2|13131.2|49
1651543340000|2022-05-03 02:02:20|13133.8|13131.8|13132.3|13130.3|13134.2|13132.2|13131.9|13129.9|42
1651543350000|2022-05-03 02:02:30|13132.4|13130.4|13139.4|13137.4|13140.3|13138.3|13131.8|13129.8|182
1651543360000|2022-05-03 02:02:40|13139.3|13137.3|13138.7|13136.7|13141.8|13139.8|13138.3|13136.3|85
1651543370000|2022-05-03 02:02:50|13138.6|13136.6|13150.3|13148.3|13150.3|13148.3|13138.3|13136.3|162
1651543380000|2022-05-03 02:03:00|13149.8|13147.8|13158.4|13156.4|13158.6|13156.6|13149.7|13147.7|211
1651543390000|2022-05-03 02:03:10|13158.3|13156.3|13156.2|13154.2|13158.4|13156.4|13155.6|13153.6|45
1651543400000|2022-05-03 02:03:20|13156.3|13154.3|13153.4|13151.4|13156.3|13154.3|13153.2|13151.2|37
1651543410000|2022-05-03 02:03:30|13153.3|13151.3|13152.7|13150.7|13153.3|13151.3|13152.1|13150.1|48
1651543420000|2022-05-03 02:03:40|13152.8|13150.8|13152.8|13150.8|13153.4|13151.4|13152.6|13150.6|17
1651543430000|2022-05-03 02:03:50|13152.9|13150.9|13151.8|13149.8|13153.2|13151.2|13151.6|13149.6|24
1651543440000|2022-05-03 02:04:00|13151.7|13149.7|13150.2|13148.2|13153.9|13151.9|13149.9|13147.9|50
1651543450000|2022-05-03 02:04:10|13150.3|13148.3|13153.2|13151.2|13154.3|13152.3|13150.3|13148.3|16
1651543460000|2022-05-03 02:04:20|13153.1|13151.1|13156.2|13154.2|13156.3|13154.3|13152.8|13150.8|28
1651543470000|2022-05-03 02:04:30|13155.9|13153.9|13153.8|13151.8|13156.6|13154.6|13153.1|13151.1|22
1651543480000|2022-05-03 02:04:40|13153.9|13151.9|13152.8|13150.8|13154.2|13152.2|13152.7|13150.7|16
1651543490000|2022-05-03 02:04:50|13152.7|13150.7|13150.6|13148.6|13152.8|13150.8|13150.6|13148.6|13
1651543500000|2022-05-03 02:05:00|13150.4|13148.4|13146.8|13144.8|13150.6|13148.6|13146.7|13144.7|41
1651543510000|2022-05-03 02:05:10|13146.7|13144.7|13143.8|13141.8|13146.7|13144.7|13143.1|13141.1|80
1651543520000|2022-05-03 02:05:20|13143.7|13141.7|13142.2|13140.2|13143.8|13141.8|13141.9|13139.9|46
1651543530000|2022-05-03 02:05:30|13142.3|13140.3|13144.4|13142.4|13144.6|13142.6|13142.3|13140.3|74
1651543540000|2022-05-03 02:05:40|13144.3|13142.3|13144.4|13142.4|13144.4|13142.4|13143.1|13141.1|19
1651543550000|2022-05-03 02:05:50|13144.7|13142.7|13143.3|13141.3|13144.7|13142.7|13142.7|13140.7|35
1651543560000|2022-05-03 02:06:00|13143.7|13141.7|13144.3|13142.3|13144.6|13142.6|13143.7|13141.7|31
1651543570000|2022-05-03 02:06:10|13144.2|13142.2|13142.9|13140.9|13144.3|13142.3|13142.9|13140.9|27
1651543580000|2022-05-03 02:06:20|13142.8|13140.8|13143.7|13141.7|13144.7|13142.7|13142.3|13140.3|42
1651543590000|2022-05-03 02:06:30|13143.2|13141.2|13144.8|13142.8|13145.6|13143.6|13143.2|13141.2|24
1651543600000|2022-05-03 02:06:40|13144.9|13142.9|13146.7|13144.7|13146.7|13144.7|13144.9|13142.9|13
1651543610000|2022-05-03 02:06:50|13146.8|13144.8|13150.3|13148.3|13151.1|13149.1|13146.7|13144.7|31
1651543620000|2022-05-03 02:07:00|13150.4|13148.4|13147.1|13145.1|13150.6|13148.6|13146.7|13144.7|44
1651543630000|2022-05-03 02:07:10|13146.6|13144.6|13147.8|13145.8|13147.9|13145.9|13146.6|13144.6|4
1651543640000|2022-05-03 02:07:20|13148.1|13146.1|13148.4|13146.4|13148.8|13146.8|13147.4|13145.4|13
1651543650000|2022-05-03 02:07:30|13148.6|13146.6|13147.6|13145.6|13148.9|13146.9|13147.6|13145.6|11
1651543660000|2022-05-03 02:07:40|13146.9|13144.9|13148.8|13146.8|13148.8|13146.8|13146.7|13144.7|24
1651543670000|2022-05-03 02:07:50|13148.9|13146.9|13149.8|13147.8|13150.4|13148.4|13148.9|13146.9|12
1651543680000|2022-05-03 02:08:00|13149.4|13147.4|13147.7|13145.7|13150.1|13148.1|13147.3|13145.3|1
1651543690000|2022-05-03 02:08:10|13147.8|13145.8|13144.4|13142.4|13148.2|13146.2|13144.1|13142.1|10
1651543700000|2022-05-03 02:08:20|13144.3|13142.3|13144.3|13142.3|13144.6|13142.6|13143.8|13141.8|11
1651543710000|2022-05-03 02:08:30|13144.4|13142.4|13143.9|13141.9|13144.8|13142.8|13143.9|13141.9|5
1651543720000|2022-05-03 02:08:40|13144.1|13142.1|13144.8|13142.8|13145.2|13143.2|13144.1|13142.1|4
1651543730000|2022-05-03 02:08:50|13144.7|13142.7|13143.7|13141.7|13144.8|13142.8|13142.9|13140.9|26
1651543740000|2022-05-03 02:09:00|13143.6|13141.6|13143.3|13141.3|13143.6|13141.6|13141.8|13139.8|11
1651543750000|2022-05-03 02:09:10|13142.8|13140.8|13141.6|13139.6|13142.8|13140.8|13141.6|13139.6|2
1651543760000|2022-05-03 02:09:20|13141.7|13139.7|13142.4|13140.4|13142.6|13140.6|13140.3|13138.3|41
1651543770000|2022-05-03 02:09:30|13143.1|13141.1|13143.9|13141.9|13145.7|13143.7|13143.1|13141.1|13
1651543780000|2022-05-03 02:09:40|13144.1|13142.1|13142.8|13140.8|13144.7|13142.7|13142.7|13140.7|13
1651543790000|2022-05-03 02:09:50|13142.9|13140.9|13143.2|13141.2|13143.3|13141.3|13142.4|13140.4|4
1651543800000|2022-05-03 02:10:00|13143.1|13141.1|13141.9|13139.9|13143.6|13141.6|13141.9|13139.9|5
1651543810000|2022-05-03 02:10:10|13141.8|13139.8|13140.8|13138.8|13142.1|13140.1|13140.8|13138.8|12
1651543820000|2022-05-03 02:10:20|13140.7|13138.7|13141.1|13139.1|13141.1|13139.1|13140.6|13138.6|6
1651543830000|2022-05-03 02:10:30|13140.8|13138.8|13141.6|13139.6|13142.1|13140.1|13140.8|13138.8|5
1651543840000|2022-05-03 02:10:40|13141.3|13139.3|13140.4|13138.4|13141.4|13139.4|13140.4|13138.4|5
1651543850000|2022-05-03 02:10:50|13140.3|13138.3|13141.1|13139.1|13141.6|13139.6|13140.3|13138.3|5
1651543860000|2022-05-03 02:11:00|13140.6|13138.6|13141.3|13139.3|13141.7|13139.7|13140.6|13138.6|7
1651543870000|2022-05-03 02:11:10|13141.7|13139.7|13142.6|13140.6|13143.7|13141.7|13141.3|13139.3|24
1651543880000|2022-05-03 02:11:20|13142.4|13140.4|13142.2|13140.2|13143.3|13141.3|13141.6|13139.6|14
1651543890000|2022-05-03 02:11:30|13142.3|13140.3|13142.9|13140.9|13144.8|13142.8|13142.3|13140.3|21
1651543900000|2022-05-03 02:11:40|13142.8|13140.8|13142.3|13140.3|13143.1|13141.1|13142.3|13140.3|6
1651543910000|2022-05-03 02:11:50|13142.6|13140.6|13142.8|13140.8|13142.9|13140.9|13142.6|13140.6|1
1651543920000|2022-05-03 02:12:00|13142.9|13140.9|13146.3|13144.3|13147.2|13145.2|13142.8|13140.8|27
1651543930000|2022-05-03 02:12:10|13146.4|13144.4|13146.6|13144.6|13146.9|13144.9|13145.9|13143.9|3
1651543940000|2022-05-03 02:12:20|13146.2|13144.2|13144.1|13142.1|13146.2|13144.2|13143.7|13141.7|9
1651543950000|2022-05-03 02:12:30|13144.2|13142.2|13144.1|13142.1|13144.6|13142.6|13144.1|13142.1|3
1651543960000|2022-05-03 02:12:40|13144.2|13142.2|13142.8|13140.8|13144.9|13142.9|13142.8|13140.8|11
1651543970000|2022-05-03 02:12:50|13143.8|13141.8|13142.7|13140.7|13144.1|13142.1|13142.7|13140.7|5
1651543980000|2022-05-03 02:13:00|13142.6|13140.6|13140.9|13138.9|13142.6|13140.6|13140.7|13138.7|8
1651543990000|2022-05-03 02:13:10|13141.1|13139.1|13140.3|13138.3|13141.3|13139.3|13140.3|13138.3|5
1651544000000|2022-05-03 02:13:20|13140.6|13138.6|13140.8|13138.8|13141.3|13139.3|13140.4|13138.4|11
1651544010000|2022-05-03 02:13:30|13140.9|13138.9|13142.2|13140.2|13142.6|13140.6|13140.9|13138.9|10
1651544020000|2022-05-03 02:13:40|13142.3|13140.3|13144.1|13142.1|13144.2|13142.2|13142.2|13140.2|8
1651544030000|2022-05-03 02:13:50|13144.2|13142.2|13144.1|13142.1|13144.4|13142.4|13144.1|13142.1|3
1651544040000|2022-05-03 02:14:00|13142.8|13140.8|13142.8|13140.8|13143.3|13141.3|13142.6|13140.6|9
1651544050000|2022-05-03 02:14:10|13142.9|13140.9|13143.6|13141.6|13143.7|13141.7|13142.9|13140.9|0
1651544060000|2022-05-03 02:14:20|13143.7|13141.7|13142.8|13140.8|13143.7|13141.7|13142.8|13140.8|1
1651544070000|2022-05-03 02:14:30|13142.7|13140.7|13142.8|13140.8|13142.8|13140.8|13142.4|13140.4|4
1651544080000|2022-05-03 02:14:40|13142.9|13140.9|13141.6|13139.6|13143.3|13141.3|13141.6|13139.6|11
1651544090000|2022-05-03 02:14:50|13141.9|13139.9|13142.9|13140.9|13142.9|13140.9|13141.9|13139.9|4
1651544100000|2022-05-03 02:15:00|13142.6|13140.6|13150.3|13148.3|13150.7|13148.7|13142.6|13140.6|116
1651544110000|2022-05-03 02:15:10|13150.4|13148.4|13156.8|13154.8|13157.7|13155.7|13150.2|13148.2|129
1651544120000|2022-05-03 02:15:20|13156.6|13154.6|13153.3|13151.3|13157.1|13155.1|13153.1|13151.1|24
1651544130000|2022-05-03 02:15:30|13153.2|13151.2|13151.6|13149.6|13154.1|13152.1|13151.1|13149.1|17
1651544140000|2022-05-03 02:15:40|13149.1|13147.1|13144.2|13142.2|13149.2|13147.2|13144.2|13142.2|23
1651544150000|2022-05-03 02:15:50|13143.8|13141.8|13146.6|13144.6|13146.8|13144.8|13141.8|13139.8|32
1651544160000|2022-05-03 02:16:00|13146.4|13144.4|13147.3|13145.3|13147.3|13145.3|13145.7|13143.7|12
1651544170000|2022-05-03 02:16:10|13147.1|13145.1|13150.6|13148.6|13151.2|13149.2|13147.1|13145.1|16
1651544180000|2022-05-03 02:16:20|13150.9|13148.9|13150.2|13148.2|13152.1|13150.1|13148.8|13146.8|21
1651544190000|2022-05-03 02:16:30|13150.1|13148.1|13146.8|13144.8|13150.6|13148.6|13146.8|13144.8|22
1651544200000|2022-05-03 02:16:40|13146.9|13144.9|13148.7|13146.7|13149.6|13147.6|13146.3|13144.3|8
1651544210000|2022-05-03 02:16:50|13148.6|13146.6|13148.8|13146.8|13148.9|13146.9|13148.4|13146.4|3
1651544220000|2022-05-03 02:17:00|13148.9|13146.9|13146.7|13144.7|13148.9|13146.9|13145.9|13143.9|6
1651544230000|2022-05-03 02:17:10|13147.1|13145.1|13146.6|13144.6|13147.6|13145.6|13146.2|13144.2|7
1651544240000|2022-05-03 02:17:20|13146.4|13144.4|13146.2|13144.2|13147.1|13145.1|13146.2|13144.2|8
1651544250000|2022-05-03 02:17:30|13146.3|13144.3|13146.4|13144.4|13147.4|13145.4|13146.2|13144.2|9
1651544260000|2022-05-03 02:17:40|13146.6|13144.6|13146.6|13144.6|13146.6|13144.6|13145.8|13143.8|6
1651544270000|2022-05-03 02:17:50|13146.7|13144.7|13145.7|13143.7|13146.7|13144.7|13145.7|13143.7|4
1651544280000|2022-05-03 02:18:00|13146.1|13144.1|13151.8|13149.8|13152.2|13150.2|13146.1|13144.1|22
1651544290000|2022-05-03 02:18:10|13151.9|13149.9|13149.4|13147.4|13152.1|13150.1|13148.9|13146.9|12
1651544300000|2022-05-03 02:18:20|13149.3|13147.3|13151.6|13149.6|13151.6|13149.6|13148.2|13146.2|29
1651544310000|2022-05-03 02:18:30|13151.7|13149.7|13149.7|13147.7|13152.1|13150.1|13149.3|13147.3|25
1651544320000|2022-05-03 02:18:40|13149.8|13147.8|13151.1|13149.1|13151.1|13149.1|13149.7|13147.7|6
1651544330000|2022-05-03 02:18:50|13151.2|13149.2|13149.8|13147.8|13151.2|13149.2|13149.4|13147.4|15
1651544340000|2022-05-03 02:19:00|13149.7|13147.7|13149.2|13147.2|13149.8|13147.8|13148.8|13146.8|3
1651544350000|2022-05-03 02:19:10|13149.1|13147.1|13150.3|13148.3|13150.4|13148.4|13148.8|13146.8|5
1651544360000|2022-05-03 02:19:20|13150.4|13148.4|13150.9|13148.9|13151.6|13149.6|13149.6|13147.6|12
1651544370000|2022-05-03 02:19:30|13151.1|13149.1|13151.8|13149.8|13152.1|13150.1|13151.1|13149.1|4
1651544380000|2022-05-03 02:19:40|13151.9|13149.9|13152.6|13150.6|13152.6|13150.6|13151.6|13149.6|14
1651544390000|2022-05-03 02:19:50|13152.4|13150.4|13152.9|13150.9|13153.4|13151.4|13151.9|13149.9|9
1651544400000|2022-05-03 02:20:00|13152.8|13150.8|13151.9|13149.9|13152.8|13150.8|13150.2|13148.2|14
1651544410000|2022-05-03 02:20:10|13151.7|13149.7|13154.1|13152.1|13155.6|13153.6|13150.4|13148.4|85
1651544420000|2022-05-03 02:20:20|13153.9|13151.9|13153.4|13151.4|13153.9|13151.9|13153.4|13151.4|13
1651544430000|2022-05-03 02:20:30|13153.6|13151.6|13151.7|13149.7|13153.9|13151.9|13151.4|13149.4|9
1651544440000|2022-05-03 02:20:40|13151.6|13149.6|13151.3|13149.3|13151.6|13149.6|13150.7|13148.7|9
1651544450000|2022-05-03 02:20:50|13151.4|13149.4|13150.3|13148.3|13151.8|13149.8|13150.1|13148.1|10
1651544460000|2022-05-03 02:21:00|13150.2|13148.2|13148.6|13146.6|13150.2|13148.2|13146.9|13144.9|35
1651544470000|2022-05-03 02:21:10|13148.7|13146.7|13147.8|13145.8|13149.1|13147.1|13147.2|13145.2|7
1651544480000|2022-05-03 02:21:20|13147.9|13145.9|13149.2|13147.2|13149.3|13147.3|13147.3|13145.3|20
1651544490000|2022-05-03 02:21:30|13149.3|13147.3|13151.1|13149.1|13151.1|13149.1|13149.2|13147.2|23
1651544500000|2022-05-03 02:21:40|13151.6|13149.6|13151.6|13149.6|13152.6|13150.6|13151.3|13149.3|12
1651544510000|2022-05-03 02:21:50|13151.7|13149.7|13151.9|13149.9|13152.2|13150.2|13151.2|13149.2|9
1651544520000|2022-05-03 02:22:00|13152.1|13150.1|13152.2|13150.2|13152.2|13150.2|13151.3|13149.3|11
1651544530000|2022-05-03 02:22:10|13152.3|13150.3|13153.7|13151.7|13153.8|13151.8|13152.3|13150.3|60
1651544540000|2022-05-03 02:22:20|13153.6|13151.6|13153.8|13151.8|13154.6|13152.6|13153.4|13151.4|14
1651544550000|2022-05-03 02:22:30|13153.6|13151.6|13154.3|13152.3|13154.3|13152.3|13153.4|13151.4|8
1651544560000|2022-05-03 02:22:40|13154.2|13152.2|13151.8|13149.8|13154.7|13152.7|13151.2|13149.2|164
1651544570000|2022-05-03 02:22:50|13151.9|13149.9|13151.7|13149.7|13152.3|13150.3|13151.6|13149.6|8
1651544580000|2022-05-03 02:23:00|13151.6|13149.6|13146.7|13144.7|13151.6|13149.6|13146.7|13144.7|25
1651544590000|2022-05-03 02:23:10|13146.6|13144.6|13148.8|13146.8|13148.9|13146.9|13146.6|13144.6|17
1651544600000|2022-05-03 02:23:20|13148.9|13146.9|13148.6|13146.6|13149.1|13147.1|13148.2|13146.2|9
1651544610000|2022-05-03 02:23:30|13148.8|13146.8|13150.3|13148.3|13150.3|13148.3|13148.6|13146.6|22
1651544620000|2022-05-03 02:23:40|13150.4|13148.4|13150.6|13148.6|13150.8|13148.8|13150.4|13148.4|3
1651544630000|2022-05-03 02:23:50|13150.3|13148.3|13150.7|13148.7|13150.7|13148.7|13149.7|13147.7|6
1651544640000|2022-05-03 02:24:00|13150.3|13148.3|13151.2|13149.2|13152.1|13150.1|13150.3|13148.3|8
1651544650000|2022-05-03 02:24:10|13151.4|13149.4|13150.7|13148.7|13151.4|13149.4|13150.4|13148.4|3
1651544660000|2022-05-03 02:24:20|13150.6|13148.6|13150.7|13148.7|13150.9|13148.9|13150.4|13148.4|8
1651544670000|2022-05-03 02:24:30|13150.8|13148.8|13149.8|13147.8|13150.9|13148.9|13149.7|13147.7|10
1651544680000|2022-05-03 02:24:40|13149.9|13147.9|13150.9|13148.9|13150.9|13148.9|13149.9|13147.9|4
1651544690000|2022-05-03 02:24:50|13150.6|13148.6|13150.1|13148.1|13150.9|13148.9|13150.1|13148.1|20
1651544700000|2022-05-03 02:25:00|13149.9|13147.9|13150.6|13148.6|13151.8|13149.8|13149.9|13147.9|13
1651544710000|2022-05-03 02:25:10|13150.8|13148.8|13152.1|13150.1|13152.1|13150.1|13150.7|13148.7|26
1651544720000|2022-05-03 02:25:20|13152.2|13150.2|13152.7|13150.7|13152.8|13150.8|13151.7|13149.7|23
1651544730000|2022-05-03 02:25:30|13152.6|13150.6|13152.3|13150.3|13152.9|13150.9|13152.3|13150.3|16
1651544740000|2022-05-03 02:25:40|13152.4|13150.4|13151.6|13149.6|13152.4|13150.4|13151.6|13149.6|11
1651544750000|2022-05-03 02:25:50|13151.7|13149.7|13151.9|13149.9|13151.9|13149.9|13151.3|13149.3|7
1651544760000|2022-05-03 02:26:00|13151.8|13149.8|13151.2|13149.2|13151.8|13149.8|13151.1|13149.1|9
1651544770000|2022-05-03 02:26:10|13151.1|13149.1|13152.2|13150.2|13152.2|13150.2|13151.1|13149.1|3
1651544780000|2022-05-03 02:26:20|13152.4|13150.4|13152.1|13150.1|13153.1|13151.1|13151.7|13149.7|42
1651544790000|2022-05-03 02:26:30|13151.9|13149.9|13151.4|13149.4|13151.9|13149.9|13151.2|13149.2|7
1651544800000|2022-05-03 02:26:40|13151.3|13149.3|13151.7|13149.7|13152.1|13150.1|13151.2|13149.2|10
1651544810000|2022-05-03 02:26:50|13151.6|13149.6|13150.9|13148.9|13151.7|13149.7|13150.6|13148.6|6
1651544820000|2022-05-03 02:27:00|13150.8|13148.8|13151.7|13149.7|13151.7|13149.7|13150.7|13148.7|1
1651544830000|2022-05-03 02:27:10|13151.6|13149.6|13150.7|13148.7|13151.6|13149.6|13150.7|13148.7|7
1651544840000|2022-05-03 02:27:20|13150.8|13148.8|13150.2|13148.2|13150.8|13148.8|13150.1|13148.1|13
1651544850000|2022-05-03 02:27:30|13150.3|13148.3|13150.2|13148.2|13150.3|13148.3|13149.8|13147.8|3
1651544860000|2022-05-03 02:27:40|13150.1|13148.1|13150.8|13148.8|13151.3|13149.3|13150.1|13148.1|6
1651544870000|2022-05-03 02:27:50|13150.9|13148.9|13151.8|13149.8|13152.1|13150.1|13150.3|13148.3|7
1651544880000|2022-05-03 02:28:00|13151.9|13149.9|13151.7|13149.7|13152.3|13150.3|13151.4|13149.4|5
1651544890000|2022-05-03 02:28:10|13151.8|13149.8|13151.3|13149.3|13151.9|13149.9|13151.2|13149.2|1
1651544900000|2022-05-03 02:28:20|13151.2|13149.2|13151.9|13149.9|13152.2|13150.2|13151.2|13149.2|4
1651544910000|2022-05-03 02:28:30|13152.1|13150.1|13152.2|13150.2|13152.3|13150.3|13152.1|13150.1|4
1651544920000|2022-05-03 02:28:40|13152.1|13150.1|13151.9|13149.9|13152.1|13150.1|13151.7|13149.7|1
1651544930000|2022-05-03 02:28:50|13151.8|13149.8|13150.7|13148.7|13151.8|13149.8|13150.1|13148.1|24
1651544940000|2022-05-03 02:29:00|13150.6|13148.6|13151.3|13149.3|13151.7|13149.7|13149.7|13147.7|12
1651544950000|2022-05-03 02:29:10|13151.4|13149.4|13151.3|13149.3|13151.7|13149.7|13150.7|13148.7|3
1651544960000|2022-05-03 02:29:20|13151.4|13149.4|13151.6|13149.6|13151.7|13149.7|13151.1|13149.1|55
1651544970000|2022-05-03 02:29:30|13150.9|13148.9|13151.1|13149.1|13151.2|13149.2|13150.9|13148.9|6
1651544980000|2022-05-03 02:29:40|13151.2|13149.2|13151.4|13149.4|13151.6|13149.6|13151.2|13149.2|4
1651544990000|2022-05-03 02:29:50|13151.9|13149.9|13152.2|13150.2|13152.4|13150.4|13151.7|13149.7|7
1651545000000|2022-05-03 02:30:00|13152.1|13150.1|13150.8|13148.8|13152.1|13150.1|13150.7|13148.7|16
1651545010000|2022-05-03 02:30:10|13150.7|13148.7|13149.1|13147.1|13150.7|13148.7|13148.8|13146.8|6
1651545020000|2022-05-03 02:30:20|13148.9|13146.9|13145.4|13143.4|13149.3|13147.3|13145.2|13143.2|34
1651545030000|2022-05-03 02:30:30|13145.6|13143.6|13149.4|13147.4|13150.1|13148.1|13145.6|13143.6|27
1651545040000|2022-05-03 02:30:40|13149.3|13147.3|13149.1|13147.1|13149.6|13147.6|13148.8|13146.8|3
1651545050000|2022-05-03 02:30:50|13148.1|13146.1|13146.6|13144.6|13148.7|13146.7|13146.6|13144.6|45
1651545060000|2022-05-03 02:31:00|13146.1|13144.1|13146.7|13144.7|13146.9|13144.9|13145.2|13143.2|27
1651545070000|2022-05-03 02:31:10|13146.6|13144.6|13145.3|13143.3|13146.6|13144.6|13145.1|13143.1|27
1651545080000|2022-05-03 02:31:20|13145.2|13143.2|13146.7|13144.7|13146.7|13144.7|13145.2|13143.2|7
1651545090000|2022-05-03 02:31:30|13146.6|13144.6|13146.3|13144.3|13146.7|13144.7|13146.3|13144.3|3
1651545100000|2022-05-03 02:31:40|13146.4|13144.4|13145.1|13143.1|13146.8|13144.8|13144.9|13142.9|10
1651545110000|2022-05-03 02:31:50|13144.9|13142.9|13145.7|13143.7|13145.8|13143.8|13144.9|13142.9|1
1651545120000|2022-05-03 02:32:00|13145.6|13143.6|13144.9|13142.9|13145.6|13143.6|13144.9|13142.9|7
1651545130000|2022-05-03 02:32:10|13145.1|13143.1|13144.9|13142.9|13145.2|13143.2|13144.9|13142.9|0
1651545140000|2022-05-03 02:32:20|13144.7|13142.7|13143.8|13141.8|13144.7|13142.7|13143.3|13141.3|10
1651545150000|2022-05-03 02:32:30|13143.9|13141.9|13143.4|13141.4|13144.3|13142.3|13143.1|13141.1|27
1651545160000|2022-05-03 02:32:40|13143.3|13141.3|13142.2|13140.2|13144.2|13142.2|13141.2|13139.2|62
1651545170000|2022-05-03 02:32:50|13142.3|13140.3|13142.3|13140.3|13144.3|13142.3|13141.7|13139.7|37
1651545180000|2022-05-03 02:33:00|13143.4|13141.4|13148.2|13146.2|13148.2|13146.2|13143.4|13141.4|50
1651545190000|2022-05-03 02:33:10|13148.4|13146.4|13149.8|13147.8|13151.8|13149.8|13147.8|13145.8|30
1651545200000|2022-05-03 02:33:20|13149.7|13147.7|13148.8|13146.8|13150.1|13148.1|13148.8|13146.8|6
1651545210000|2022-05-03 02:33:30|13149.1|13147.1|13149.8|13147.8|13150.7|13148.7|13149.1|13147.1|24
1651545220000|2022-05-03 02:33:40|13149.7|13147.7|13150.4|13148.4|13154.3|13152.3|13146.7|13144.7|276
1651545230000|2022-05-03 02:33:50|13150.3|13148.3|13150.1|13148.1|13150.4|13148.4|13148.8|13146.8|5
1651545240000|2022-05-03 02:34:00|13149.8|13147.8|13145.6|13143.6|13149.8|13147.8|13145.6|13143.6|8
1651545250000|2022-05-03 02:34:10|13145.2|13143.2|13143.8|13141.8|13145.7|13143.7|13143.2|13141.2|20
1651545260000|2022-05-03 02:34:20|13143.9|13141.9|13142.2|13140.2|13144.2|13142.2|13142.1|13140.1|10
1651545270000|2022-05-03 02:34:30|13142.1|13140.1|13142.1|13140.1|13142.7|13140.7|13141.8|13139.8|14
1651545280000|2022-05-03 02:34:40|13142.2|13140.2|13142.4|13140.4|13143.4|13141.4|13141.2|13139.2|21
1651545290000|2022-05-03 02:34:50|13142.6|13140.6|13142.7|13140.7|13142.8|13140.8|13141.9|13139.9|1
1651545300000|2022-05-03 02:35:00|13142.8|13140.8|13142.8|13140.8|13143.1|13141.1|13142.6|13140.6|7
1651545310000|2022-05-03 02:35:10|13142.9|13140.9|13143.9|13141.9|13143.9|13141.9|13142.7|13140.7|6
1651545320000|2022-05-03 02:35:20|13144.1|13142.1|13142.7|13140.7|13144.1|13142.1|13142.7|13140.7|4
1651545330000|2022-05-03 02:35:30|13143.1|13141.1|13143.1|13141.1|13143.4|13141.4|13142.8|13140.8|3
1651545340000|2022-05-03 02:35:40|13142.9|13140.9|13142.4|13140.4|13143.3|13141.3|13141.3|13139.3|14
1651545350000|2022-05-03 02:35:50|13143.4|13141.4|13142.2|13140.2|13143.4|13141.4|13142.1|13140.1|5
1651545360000|2022-05-03 02:36:00|13142.1|13140.1|13142.2|13140.2|13142.4|13140.4|13141.6|13139.6|5
1651545370000|2022-05-03 02:36:10|13142.1|13140.1|13142.2|13140.2|13142.4|13140.4|13141.7|13139.7|2
1651545380000|2022-05-03 02:36:20|13144.4|13142.4|13144.6|13142.6|13144.6|13142.6|13143.9|13141.9|13
1651545390000|2022-05-03 02:36:30|13144.4|13142.4|13143.8|13141.8|13144.6|13142.6|13143.6|13141.6|4
1651545400000|2022-05-03 02:36:40|13144.1|13142.1|13143.2|13141.2|13144.1|13142.1|13142.9|13140.9|1
1651545410000|2022-05-03 02:36:50|13143.3|13141.3|13144.3|13142.3|13144.7|13142.7|13143.2|13141.2|3
1651545420000|2022-05-03 02:37:00|13144.6|13142.6|13143.7|13141.7|13144.6|13142.6|13143.6|13141.6|2
1651545430000|2022-05-03 02:37:10|13143.6|13141.6|13143.6|13141.6|13143.9|13141.9|13143.4|13141.4|2
1651545440000|2022-05-03 02:37:20|13143.7|13141.7|13143.6|13141.6|13143.7|13141.7|13143.3|13141.3|4
1651545450000|2022-05-03 02:37:30|13143.1|13141.1|13142.7|13140.7|13143.8|13141.8|13142.7|13140.7|5
1651545460000|2022-05-03 02:37:40|13142.2|13140.2|13140.8|13138.8|13142.7|13140.7|13140.7|13138.7|19
1651545470000|2022-05-03 02:37:50|13141.2|13139.2|13140.1|13138.1|13141.2|13139.2|13139.9|13137.9|45
1651545480000|2022-05-03 02:38:00|13140.2|13138.2|13141.1|13139.1|13141.3|13139.3|13140.2|13138.2|2
1651545490000|2022-05-03 02:38:10|13141.9|13139.9|13141.4|13139.4|13141.9|13139.9|13141.2|13139.2|2
1651545500000|2022-05-03 02:38:20|13141.6|13139.6|13143.9|13141.9|13144.1|13142.1|13141.4|13139.4|6
1651545510000|2022-05-03 02:38:30|13143.8|13141.8|13142.2|13140.2|13144.1|13142.1|13142.2|13140.2|4
1651545520000|2022-05-03 02:38:40|13142.1|13140.1|13141.9|13139.9|13142.1|13140.1|13141.3|13139.3|2
1651545530000|2022-05-03 02:38:50|13141.8|13139.8|13140.7|13138.7|13141.8|13139.8|13140.7|13138.7|1
1651545540000|2022-05-03 02:39:00|13140.6|13138.6|13141.4|13139.4|13141.4|13139.4|13140.1|13138.1|9
1651545550000|2022-05-03 02:39:10|13141.2|13139.2|13142.6|13140.6|13142.8|13140.8|13140.9|13138.9|9
1651545560000|2022-05-03 02:39:20|13142.3|13140.3|13141.2|13139.2|13142.6|13140.6|13141.2|13139.2|5
1651545570000|2022-05-03 02:39:30|13141.3|13139.3|13140.2|13138.2|13141.6|13139.6|13139.9|13137.9|4
1651545580000|2022-05-03 02:39:40|13140.3|13138.3|13141.1|13139.1|13141.3|13139.3|13140.2|13138.2|4
1651545590000|2022-05-03 02:39:50|13140.9|13138.9|13142.6|13140.6|13143.3|13141.3|13140.9|13138.9|19
1651545600000|2022-05-03 02:40:00|13142.4|13140.4|13142.7|13140.7|13142.7|13140.7|13141.8|13139.8|3
1651545610000|2022-05-03 02:40:10|13142.6|13140.6|13141.4|13139.4|13142.9|13140.9|13141.4|13139.4|10
1651545620000|2022-05-03 02:40:20|13141.6|13139.6|13141.9|13139.9|13142.2|13140.2|13141.4|13139.4|4
1651545630000|2022-05-03 02:40:30|13141.8|13139.8|13142.4|13140.4|13142.4|13140.4|13141.8|13139.8|2
1651545640000|2022-05-03 02:40:40|13142.3|13140.3|13144.2|13142.2|13144.4|13142.4|13142.3|13140.3|10
1651545650000|2022-05-03 02:40:50|13144.3|13142.3|13143.7|13141.7|13144.4|13142.4|13143.2|13141.2|6
1651545660000|2022-05-03 02:41:00|13143.8|13141.8|13143.3|13141.3|13143.9|13141.9|13143.2|13141.2|2
1651545670000|2022-05-03 02:41:10|13143.9|13141.9|13144.4|13142.4|13144.8|13142.8|13143.9|13141.9|5
1651545680000|2022-05-03 02:41:20|13144.3|13142.3|13145.4|13143.4|13145.6|13143.6|13144.2|13142.2|15
1651545690000|2022-05-03 02:41:30|13145.9|13143.9|13146.9|13144.9|13147.2|13145.2|13145.6|13143.6|18
1651545700000|2022-05-03 02:41:40|13147.2|13145.2|13147.2|13145.2|13147.4|13145.4|13146.8|13144.8|22
1651545710000|2022-05-03 02:41:50|13147.3|13145.3|13148.9|13146.9|13148.9|13146.9|13147.3|13145.3|22
1651545720000|2022-05-03 02:42:00|13148.7|13146.7|13148.7|13146.7|13148.9|13146.9|13148.3|13146.3|8
1651545730000|2022-05-03 02:42:10|13148.6|13146.6|13148.4|13146.4|13148.8|13146.8|13148.4|13146.4|6
1651545740000|2022-05-03 02:42:20|13148.3|13146.3|13147.6|13145.6|13148.4|13146.4|13147.4|13145.4|17
1651545750000|2022-05-03 02:42:30|13147.4|13145.4|13148.1|13146.1|13148.1|13146.1|13147.3|13145.3|1
1651545760000|2022-05-03 02:42:40|13148.4|13146.4|13148.7|13146.7|13148.8|13146.8|13148.4|13146.4|1
1651545770000|2022-05-03 02:42:50|13148.8|13146.8|13148.2|13146.2|13148.8|13146.8|13148.2|13146.2|2
1651545780000|2022-05-03 02:43:00|13148.3|13146.3|13148.6|13146.6|13148.8|13146.8|13148.2|13146.2|4
1651545790000|2022-05-03 02:43:10|13148.7|13146.7|13149.1|13147.1|13149.3|13147.3|13148.7|13146.7|7
1651545800000|2022-05-03 02:43:20|13149.2|13147.2|13154.6|13152.6|13154.6|13152.6|13149.2|13147.2|27
1651545810000|2022-05-03 02:43:30|13154.4|13152.4|13157.7|13155.7|13157.8|13155.8|13154.4|13152.4|80
1651545820000|2022-05-03 02:43:40|13157.9|13155.9|13157.9|13155.9|13158.8|13156.8|13157.6|13155.6|26
1651545830000|2022-05-03 02:43:50|13157.8|13155.8|13157.3|13155.3|13158.1|13156.1|13156.2|13154.2|25
1651545840000|2022-05-03 02:44:00|13157.2|13155.2|13155.2|13153.2|13157.2|13155.2|13155.2|13153.2|8
1651545850000|2022-05-03 02:44:10|13155.3|13153.3|13153.2|13151.2|13155.4|13153.4|13153.2|13151.2|20
1651545860000|2022-05-03 02:44:20|13152.1|13150.1|13153.3|13151.3|13153.4|13151.4|13151.8|13149.8|24
1651545870000|2022-05-03 02:44:30|13153.2|13151.2|13154.3|13152.3|13155.3|13153.3|13153.2|13151.2|14
1651545880000|2022-05-03 02:44:40|13154.2|13152.2|13153.1|13151.1|13154.4|13152.4|13153.1|13151.1|4
1651545890000|2022-05-03 02:44:50|13152.9|13150.9|13153.8|13151.8|13154.1|13152.1|13152.4|13150.4|31
1651545900000|2022-05-03 02:45:00|13153.7|13151.7|13155.6|13153.6|13156.1|13154.1|13153.7|13151.7|13
1651545910000|2022-05-03 02:45:10|13155.4|13153.4|13153.3|13151.3|13155.4|13153.4|13152.9|13150.9|6
1651545920000|2022-05-03 02:45:20|13153.6|13151.6|13152.4|13150.4|13153.6|13151.6|13152.3|13150.3|9
1651545930000|2022-05-03 02:45:30|13152.3|13150.3|13152.2|13150.2|13152.3|13150.3|13151.3|13149.3|8
1651545940000|2022-05-03 02:45:40|13151.9|13149.9|13153.4|13151.4|13153.4|13151.4|13151.9|13149.9|7
1651545950000|2022-05-03 02:45:50|13153.3|13151.3|13152.9|13150.9|13153.6|13151.6|13152.6|13150.6|9
1651545960000|2022-05-03 02:46:00|13153.1|13151.1|13152.8|13150.8|13153.1|13151.1|13152.1|13150.1|1
1651545970000|2022-05-03 02:46:10|13152.7|13150.7|13153.7|13151.7|13153.7|13151.7|13152.3|13150.3|2
1651545980000|2022-05-03 02:46:20|13153.6|13151.6|13155.2|13153.2|13155.2|13153.2|13153.6|13151.6|4
1651545990000|2022-05-03 02:46:30|13155.1|13153.1|13153.6|13151.6|13155.2|13153.2|13153.6|13151.6|2
1651546000000|2022-05-03 02:46:40|13153.7|13151.7|13154.1|13152.1|13154.2|13152.2|13153.6|13151.6|4
1651546010000|2022-05-03 02:46:50|13154.6|13152.6|13154.7|13152.7|13154.8|13152.8|13154.3|13152.3|6
1651546020000|2022-05-03 02:47:00|13154.8|13152.8|13157.3|13155.3|13157.9|13155.9|13154.7|13152.7|19
1651546030000|2022-05-03 02:47:10|13157.1|13155.1|13156.4|13154.4|13157.4|13155.4|13156.3|13154.3|2
1651546040000|2022-05-03 02:47:20|13156.6|13154.6|13155.6|13153.6|13156.7|13154.7|13155.3|13153.3|11
1651546050000|2022-05-03 02:47:30|13155.4|13153.4|13154.4|13152.4|13155.4|13153.4|13154.3|13152.3|0
1651546060000|2022-05-03 02:47:40|13154.3|13152.3|13156.7|13154.7|13156.8|13154.8|13153.9|13151.9|7
1651546070000|2022-05-03 02:47:50|13156.8|13154.8|13156.7|13154.7|13156.8|13154.8|13156.6|13154.6|2
1651546080000|2022-05-03 02:48:00|13156.8|13154.8|13156.8|13154.8|13156.9|13154.9|13156.1|13154.1|6
1651546090000|2022-05-03 02:48:10|13156.9|13154.9|13157.7|13155.7|13158.1|13156.1|13156.1|13154.1|10
1651546100000|2022-05-03 02:48:20|13157.8|13155.8|13159.2|13157.2|13159.3|13157.3|13157.8|13155.8|8
1651546110000|2022-05-03 02:48:30|13159.3|13157.3|13159.4|13157.4|13159.6|13157.6|13158.4|13156.4|9
1651546120000|2022-05-03 02:48:40|13160.1|13158.1|13164.7|13162.7|13165.3|13163.3|13159.4|13157.4|102
1651546130000|2022-05-03 02:48:50|13164.8|13162.8|13163.9|13161.9|13165.1|13163.1|13163.3|13161.3|20
1651546140000|2022-05-03 02:49:00|13163.8|13161.8|13163.9|13161.9|13164.6|13162.6|13163.8|13161.8|7
1651546150000|2022-05-03 02:49:10|13164.1|13162.1|13162.2|13160.2|13164.4|13162.4|13162.2|13160.2|19
1651546160000|2022-05-03 02:49:20|13162.3|13160.3|13162.1|13160.1|13162.3|13160.3|13161.4|13159.4|6
1651546170000|2022-05-03 02:49:30|13161.9|13159.9|13162.8|13160.8|13162.8|13160.8|13161.4|13159.4|6
1651546180000|2022-05-03 02:49:40|13162.7|13160.7|13163.1|13161.1|13163.2|13161.2|13162.6|13160.6|1
1651546190000|2022-05-03 02:49:50|13162.9|13160.9|13166.1|13164.1|13166.4|13164.4|13162.8|13160.8|53
1651546200000|2022-05-03 02:50:00|13166.4|13164.4|13164.9|13162.9|13167.3|13165.3|13164.8|13162.8|24
1651546210000|2022-05-03 02:50:10|13164.8|13162.8|13161.4|13159.4|13164.9|13162.9|13161.4|13159.4|15
1651546220000|2022-05-03 02:50:20|13161.3|13159.3|13161.2|13159.2|13161.9|13159.9|13160.9|13158.9|10
1651546230000|2022-05-03 02:50:30|13161.1|13159.1|13160.8|13158.8|13161.3|13159.3|13160.1|13158.1|20
1651546240000|2022-05-03 02:50:40|13160.7|13158.7|13160.7|13158.7|13160.8|13158.8|13160.4|13158.4|2
1651546250000|2022-05-03 02:50:50|13160.6|13158.6|13160.3|13158.3|13160.8|13158.8|13160.2|13158.2|7
1651546260000|2022-05-03 02:51:00|13160.4|13158.4|13162.7|13160.7|13162.8|13160.8|13160.4|13158.4|17
1651546270000|2022-05-03 02:51:10|13162.8|13160.8|13162.3|13160.3|13163.1|13161.1|13162.2|13160.2|7
1651546280000|2022-05-03 02:51:20|13162.2|13160.2|13164.1|13162.1|13164.3|13162.3|13161.9|13159.9|6
1651546290000|2022-05-03 02:51:30|13163.8|13161.8|13164.7|13162.7|13164.7|13162.7|13163.7|13161.7|7
1651546300000|2022-05-03 02:51:40|13165.1|13163.1|13165.2|13163.2|13165.9|13163.9|13164.8|13162.8|8
1651546310000|2022-05-03 02:51:50|13165.3|13163.3|13166.1|13164.1|13166.3|13164.3|13164.7|13162.7|11
1651546320000|2022-05-03 02:52:00|13165.9|13163.9|13165.4|13163.4|13166.2|13164.2|13165.2|13163.2|10
1651546330000|2022-05-03 02:52:10|13165.6|13163.6|13164.8|13162.8|13165.9|13163.9|13164.8|13162.8|3
1651546340000|2022-05-03 02:52:20|13164.9|13162.9|13164.2|13162.2|13164.9|13162.9|13164.1|13162.1|2
1651546350000|2022-05-03 02:52:30|13164.1|13162.1|13163.4|13161.4|13164.2|13162.2|13163.4|13161.4|9
1651546360000|2022-05-03 02:52:40|13163.6|13161.6|13163.7|13161.7|13163.9|13161.9|13163.4|13161.4|3
1651546370000|2022-05-03 02:52:50|13163.6|13161.6|13162.1|13160.1|13163.7|13161.7|13162.1|13160.1|3
1651546380000|2022-05-03 02:53:00|13162.3|13160.3|13162.1|13160.1|13162.4|13160.4|13161.3|13159.3|4
1651546390000|2022-05-03 02:53:10|13161.9|13159.9|13161.9|13159.9|13161.9|13159.9|13161.9|13159.9|0
1651546400000|2022-05-03 02:53:20|13162.1|13160.1|13162.8|13160.8|13163.3|13161.3|13161.9|13159.9|5
1651546410000|2022-05-03 02:53:30|13162.9|13160.9|13165.4|13163.4|13165.8|13163.8|13162.9|13160.9|5
1651546420000|2022-05-03 02:53:40|13165.3|13163.3|13165.4|13163.4|13165.7|13163.7|13164.6|13162.6|4
1651546430000|2022-05-03 02:53:50|13165.3|13163.3|13165.3|13163.3|13165.4|13163.4|13165.2|13163.2|5
1651546440000|2022-05-03 02:54:00|13165.2|13163.2|13167.7|13165.7|13168.1|13166.1|13164.8|13162.8|28
1651546450000|2022-05-03 02:54:10|13167.8|13165.8|13165.8|13163.8|13168.2|13166.2|13165.8|13163.8|9
1651546460000|2022-05-03 02:54:20|13164.7|13162.7|13161.9|13159.9|13164.7|13162.7|13161.6|13159.6|23
1651546470000|2022-05-03 02:54:30|13161.8|13159.8|13162.4|13160.4|13162.6|13160.6|13161.3|13159.3|1
1651546480000|2022-05-03 02:54:40|13162.6|13160.6|13169.2|13167.2|13170.9|13168.9|13162.2|13160.2|108
1651546490000|2022-05-03 02:54:50|13168.8|13166.8|13167.3|13165.3|13169.1|13167.1|13166.1|13164.1|29
1651546500000|2022-05-03 02:55:00|13167.7|13165.7|13167.6|13165.6|13169.1|13167.1|13166.9|13164.9|20
1651546510000|2022-05-03 02:55:10|13168.1|13166.1|13166.9|13164.9|13168.6|13166.6|13166.7|13164.7|8
1651546520000|2022-05-03 02:55:20|13167.1|13165.1|13165.7|13163.7|13167.1|13165.1|13165.6|13163.6|6
1651546530000|2022-05-03 02:55:30|13165.6|13163.6|13166.1|13164.1|13166.2|13164.2|13165.2|13163.2|7
1651546540000|2022-05-03 02:55:40|13166.4|13164.4|13165.8|13163.8|13166.6|13164.6|13165.8|13163.8|0
1651546550000|2022-05-03 02:55:50|13165.7|13163.7|13165.8|13163.8|13166.4|13164.4|13165.4|13163.4|2
1651546560000|2022-05-03 02:56:00|13165.7|13163.7|13165.3|13163.3|13166.3|13164.3|13165.3|13163.3|0
1651546570000|2022-05-03 02:56:10|13165.4|13163.4|13163.6|13161.6|13165.4|13163.4|13163.3|13161.3|5
1651546580000|2022-05-03 02:56:20|13163.4|13161.4|13162.3|13160.3|13163.4|13161.4|13161.3|13159.3|19
1651546590000|2022-05-03 02:56:30|13162.4|13160.4|13162.8|13160.8|13163.1|13161.1|13162.3|13160.3|0
1651546600000|2022-05-03 02:56:40|13162.7|13160.7|13163.2|13161.2|13163.2|13161.2|13161.9|13159.9|1
1651546610000|2022-05-03 02:56:50|13162.8|13160.8|13163.1|13161.1|13163.1|13161.1|13162.7|13160.7|5
1651546620000|2022-05-03 02:57:00|13163.2|13161.2|13162.2|13160.2|13163.3|13161.3|13161.8|13159.8|7
1651546630000|2022-05-03 02:57:10|13162.1|13160.1|13161.1|13159.1|13162.1|13160.1|13161.1|13159.1|12
1651546640000|2022-05-03 02:57:20|13160.9|13158.9|13157.7|13155.7|13161.2|13159.2|13157.3|13155.3|24
1651546650000|2022-05-03 02:57:30|13157.6|13155.6|13157.8|13155.8|13158.6|13156.6|13157.6|13155.6|12
1651546660000|2022-05-03 02:57:40|13158.1|13156.1|13157.3|13155.3|13158.1|13156.1|13157.3|13155.3|12
1651546670000|2022-05-03 02:57:50|13157.2|13155.2|13157.4|13155.4|13157.6|13155.6|13157.2|13155.2|2
1651546680000|2022-05-03 02:58:00|13157.3|13155.3|13157.3|13155.3|13157.7|13155.7|13157.2|13155.2|5
1651546690000|2022-05-03 02:58:10|13157.2|13155.2|13156.6|13154.6|13157.7|13155.7|13156.6|13154.6|12
1651546700000|2022-05-03 02:58:20|13156.7|13154.7|13155.6|13153.6|13156.9|13154.9|13155.6|13153.6|21
1651546710000|2022-05-03 02:58:30|13155.4|13153.4|13155.4|13153.4|13155.9|13153.9|13155.1|13153.1|7
1651546720000|2022-05-03 02:58:40|13155.7|13153.7|13155.3|13153.3|13155.9|13153.9|13155.3|13153.3|10
1651546730000|2022-05-03 02:58:50|13155.2|13153.2|13156.4|13154.4|13156.6|13154.6|13155.2|13153.2|17
1651546740000|2022-05-03 02:59:00|13156.3|13154.3|13156.7|13154.7|13157.3|13155.3|13156.3|13154.3|4
1651546750000|2022-05-03 02:59:10|13156.8|13154.8|13154.4|13152.4|13156.9|13154.9|13154.2|13152.2|6
1651546760000|2022-05-03 02:59:20|13154.3|13152.3|13154.4|13152.4|13154.7|13152.7|13154.2|13152.2|6
1651546770000|2022-05-03 02:59:30|13154.6|13152.6|13154.8|13152.8|13156.2|13154.2|13154.6|13152.6|12
1651546780000|2022-05-03 02:59:40|13154.9|13152.9|13155.1|13153.1|13155.2|13153.2|13154.7|13152.7|8
1651546790000|2022-05-03 02:59:50|13154.9|13152.9|13155.9|13153.9|13156.2|13154.2|13154.8|13152.8|15
1651546800000|2022-05-03 03:00:00|13155.7|13153.7|13154.4|13152.4|13155.8|13153.8|13154.4|13152.4|14
1651546810000|2022-05-03 03:00:10|13154.6|13152.6|13154.3|13152.3|13154.7|13152.7|13153.6|13151.6|6
1651546820000|2022-05-03 03:00:20|13154.2|13152.2|13153.8|13151.8|13154.2|13152.2|13153.1|13151.1|17
1651546830000|2022-05-03 03:00:30|13153.7|13151.7|13153.7|13151.7|13154.1|13152.1|13153.4|13151.4|1
1651546840000|2022-05-03 03:00:40|13153.4|13151.4|13153.3|13151.3|13153.4|13151.4|13153.1|13151.1|6
1651546850000|2022-05-03 03:00:50|13153.6|13151.6|13153.4|13151.4|13153.6|13151.6|13152.9|13150.9|3
1651546860000|2022-05-03 03:01:00|13153.3|13151.3|13152.6|13150.6|13153.3|13151.3|13152.3|13150.3|16
1651546870000|2022-05-03 03:01:10|13152.4|13150.4|13151.9|13149.9|13152.6|13150.6|13151.8|13149.8|4
1651546880000|2022-05-03 03:01:20|13152.1|13150.1|13152.7|13150.7|13153.6|13151.6|13151.8|13149.8|27
1651546890000|2022-05-03 03:01:30|13152.8|13150.8|13152.6|13150.6|13153.4|13151.4|13152.3|13150.3|20
1651546900000|2022-05-03 03:01:40|13152.7|13150.7|13152.6|13150.6|13153.2|13151.2|13152.4|13150.4|3
1651546910000|2022-05-03 03:01:50|13152.3|13150.3|13151.9|13149.9|13152.6|13150.6|13151.8|13149.8|8
1651546920000|2022-05-03 03:02:00|13152.1|13150.1|13152.9|13150.9|13152.9|13150.9|13152.1|13150.1|4
1651546930000|2022-05-03 03:02:10|13152.8|13150.8|13152.7|13150.7|13153.2|13151.2|13152.7|13150.7|1
1651546940000|2022-05-03 03:02:20|13152.6|13150.6|13151.9|13149.9|13152.7|13150.7|13151.7|13149.7|11
1651546950000|2022-05-03 03:02:30|13151.7|13149.7|13152.7|13150.7|13152.8|13150.8|13151.7|13149.7|4
1651546960000|2022-05-03 03:02:40|13152.6|13150.6|13153.2|13151.2|13153.3|13151.3|13152.6|13150.6|2
1651546970000|2022-05-03 03:02:50|13153.1|13151.1|13153.6|13151.6|13154.7|13152.7|13153.1|13151.1|18
1651546980000|2022-05-03 03:03:00|13153.7|13151.7|13153.7|13151.7|13153.9|13151.9|13153.4|13151.4|3
1651546990000|2022-05-03 03:03:10|13154.1|13152.1|13153.8|13151.8|13154.1|13152.1|13153.8|13151.8|3
1651547000000|2022-05-03 03:03:20|13153.2|13151.2|13153.1|13151.1|13153.3|13151.3|13152.4|13150.4|10
1651547010000|2022-05-03 03:03:30|13153.2|13151.2|13153.7|13151.7|13153.7|13151.7|13152.9|13150.9|1
1651547020000|2022-05-03 03:03:40|13153.4|13151.4|13154.3|13152.3|13154.3|13152.3|13153.4|13151.4|7
1651547030000|2022-05-03 03:03:50|13154.4|13152.4|13155.4|13153.4|13155.4|13153.4|13154.4|13152.4|10
1651547040000|2022-05-03 03:04:00|13155.3|13153.3|13155.4|13153.4|13156.4|13154.4|13155.2|13153.2|13
1651547050000|2022-05-03 03:04:10|13155.6|13153.6|13155.6|13153.6|13156.6|13154.6|13155.1|13153.1|12
1651547060000|2022-05-03 03:04:20|13155.4|13153.4|13154.3|13152.3|13155.8|13153.8|13154.3|13152.3|9
1651547070000|2022-05-03 03:04:30|13154.2|13152.2|13153.9|13151.9|13154.7|13152.7|13153.9|13151.9|2
1651547080000|2022-05-03 03:04:40|13154.1|13152.1|13153.4|13151.4|13154.1|13152.1|13153.1|13151.1|15
1651547090000|2022-05-03 03:04:50|13153.6|13151.6|13153.7|13151.7|13154.6|13152.6|13153.2|13151.2|15
1651547100000|2022-05-03 03:05:00|13153.8|13151.8|13153.8|13151.8|13154.6|13152.6|13153.6|13151.6|3
1651547110000|2022-05-03 03:05:10|13153.9|13151.9|13153.2|13151.2|13154.1|13152.1|13153.2|13151.2|0
1651547120000|2022-05-03 03:05:20|13153.1|13151.1|13152.8|13150.8|13153.4|13151.4|13152.8|13150.8|4
1651547130000|2022-05-03 03:05:30|13152.7|13150.7|13150.6|13148.6|13152.7|13150.7|13150.6|13148.6|26
1651547140000|2022-05-03 03:05:40|13150.3|13148.3|13147.2|13145.2|13150.7|13148.7|13147.2|13145.2|69
1651547150000|2022-05-03 03:05:50|13146.9|13144.9|13148.3|13146.3|13149.1|13147.1|13146.1|13144.1|42
1651547160000|2022-05-03 03:06:00|13148.4|13146.4|13149.3|13147.3|13149.6|13147.6|13147.4|13145.4|9
1651547170000|2022-05-03 03:06:10|13149.2|13147.2|13148.8|13146.8|13149.7|13147.7|13148.8|13146.8|2
1651547180000|2022-05-03 03:06:20|13148.7|13146.7|13149.4|13147.4|13149.4|13147.4|13148.7|13146.7|5
1651547190000|2022-05-03 03:06:30|13149.8|13147.8|13152.7|13150.7|13152.7|13150.7|13149.8|13147.8|14
1651547200000|2022-05-03 03:06:40|13153.4|13151.4|13153.2|13151.2|13153.6|13151.6|13152.9|13150.9|8
1651547210000|2022-05-03 03:06:50|13153.3|13151.3|13154.3|13152.3|13154.4|13152.4|13152.8|13150.8|10
1651547220000|2022-05-03 03:07:00|13154.4|13152.4|13154.4|13152.4|13154.4|13152.4|13154.2|13152.2|1
1651547230000|2022-05-03 03:07:10|13154.3|13152.3|13154.9|13152.9|13156.9|13154.9|13154.3|13152.3|32
1651547240000|2022-05-03 03:07:20|13154.8|13152.8|13155.9|13153.9|13155.9|13153.9|13154.6|13152.6|5
1651547250000|2022-05-03 03:07:30|13156.1|13154.1|13156.2|13154.2|13156.3|13154.3|13155.8|13153.8|4
1651547260000|2022-05-03 03:07:40|13156.1|13154.1|13157.2|13155.2|13157.6|13155.6|13155.6|13153.6|12
1651547270000|2022-05-03 03:07:50|13157.1|13155.1|13156.9|13154.9|13157.1|13155.1|13156.3|13154.3|4
1651547280000|2022-05-03 03:08:00|13157.1|13155.1|13156.7|13154.7|13157.1|13155.1|13156.3|13154.3|6
1651547290000|2022-05-03 03:08:10|13156.6|13154.6|13156.4|13154.4|13156.6|13154.6|13156.2|13154.2|2
1651547300000|2022-05-03 03:08:20|13156.3|13154.3|13155.8|13153.8|13156.3|13154.3|13155.7|13153.7|2
1651547310000|2022-05-03 03:08:30|13155.7|13153.7|13155.8|13153.8|13155.9|13153.9|13155.6|13153.6|3
1651547320000|2022-05-03 03:08:40|13155.9|13153.9|13155.4|13153.4|13155.9|13153.9|13154.8|13152.8|7
1651547330000|2022-05-03 03:08:50|13156.1|13154.1|13156.1|13154.1|13157.1|13155.1|13155.4|13153.4|8
1651547340000|2022-05-03 03:09:00|13155.9|13153.9|13156.2|13154.2|13156.6|13154.6|13155.7|13153.7|1
1651547350000|2022-05-03 03:09:10|13156.1|13154.1|13151.6|13149.6|13156.2|13154.2|13151.6|13149.6|33
1651547360000|2022-05-03 03:09:20|13151.7|13149.7|13149.2|13147.2|13151.8|13149.8|13149.2|13147.2|26
1651547370000|2022-05-03 03:09:30|13149.1|13147.1|13149.2|13147.2|13149.7|13147.7|13148.8|13146.8|9
1651547380000|2022-05-03 03:09:40|13149.3|13147.3|13149.6|13147.6|13149.9|13147.9|13149.2|13147.2|8
1651547390000|2022-05-03 03:09:50|13149.7|13147.7|13150.9|13148.9|13150.9|13148.9|13149.3|13147.3|3
1651547400000|2022-05-03 03:10:00|13150.8|13148.8|13150.4|13148.4|13151.4|13149.4|13150.4|13148.4|8
1651547410000|2022-05-03 03:10:10|13150.6|13148.6|13152.1|13150.1|13152.2|13150.2|13150.6|13148.6|1
1651547420000|2022-05-03 03:10:20|13152.3|13150.3|13152.6|13150.6|13152.9|13150.9|13152.2|13150.2|8
1651547430000|2022-05-03 03:10:30|13152.1|13150.1|13152.3|13150.3|13152.6|13150.6|13151.4|13149.4|2
1651547440000|2022-05-03 03:10:40|13152.2|13150.2|13152.1|13150.1|13152.3|13150.3|13152.1|13150.1|0
1651547450000|2022-05-03 03:10:50|13151.7|13149.7|13150.4|13148.4|13152.3|13150.3|13150.2|13148.2|3
1651547460000|2022-05-03 03:11:00|13150.1|13148.1|13152.2|13150.2|13152.2|13150.2|13150.1|13148.1|2
1651547470000|2022-05-03 03:11:10|13152.1|13150.1|13155.2|13153.2|13155.3|13153.3|13152.1|13150.1|7
1651547480000|2022-05-03 03:11:20|13155.3|13153.3|13154.6|13152.6|13155.6|13153.6|13154.6|13152.6|6
1651547490000|2022-05-03 03:11:30|13154.3|13152.3|13153.3|13151.3|13154.6|13152.6|13153.3|13151.3|2
1651547500000|2022-05-03 03:11:40|13153.2|13151.2|13154.3|13152.3|13154.3|13152.3|13153.2|13151.2|2
1651547510000|2022-05-03 03:11:50|13153.9|13151.9|13152.8|13150.8|13153.9|13151.9|13152.6|13150.6|1
1651547520000|2022-05-03 03:12:00|13152.7|13150.7|13152.4|13150.4|13153.3|13151.3|13152.3|13150.3|3
1651547530000|2022-05-03 03:12:10|13152.2|13150.2|13152.9|13150.9|13153.1|13151.1|13151.1|13149.1|7
1651547540000|2022-05-03 03:12:20|13152.8|13150.8|13155.2|13153.2|13155.4|13153.4|13152.4|13150.4|12
1651547550000|2022-05-03 03:12:30|13155.1|13153.1|13153.9|13151.9|13155.1|13153.1|13153.8|13151.8|8
1651547560000|2022-05-03 03:12:40|13154.1|13152.1|13154.3|13152.3|13154.3|13152.3|13153.3|13151.3|18
1651547570000|2022-05-03 03:12:50|13154.2|13152.2|13156.6|13154.6|13156.7|13154.7|13153.9|13151.9|49
1651547580000|2022-05-03 03:13:00|13156.7|13154.7|13158.9|13156.9|13160.3|13158.3|13156.1|13154.1|48
1651547590000|2022-05-03 03:13:10|13159.3|13157.3|13158.3|13156.3|13159.7|13157.7|13157.9|13155.9|27
1651547600000|2022-05-03 03:13:20|13158.2|13156.2|13159.4|13157.4|13159.7|13157.7|13157.4|13155.4|18
1651547610000|2022-05-03 03:13:30|13159.3|13157.3|13158.6|13156.6|13159.6|13157.6|13157.8|13155.8|16
1651547620000|2022-05-03 03:13:40|13158.4|13156.4|13158.8|13156.8|13158.9|13156.9|13158.2|13156.2|1
1651547630000|2022-05-03 03:13:50|13158.9|13156.9|13158.8|13156.8|13159.1|13157.1|13158.8|13156.8|4
1651547640000|2022-05-03 03:14:00|13158.9|13156.9|13156.4|13154.4|13159.2|13157.2|13156.3|13154.3|16
1651547650000|2022-05-03 03:14:10|13156.3|13154.3|13154.2|13152.2|13156.8|13154.8|13153.8|13151.8|7
1651547660000|2022-05-03 03:14:20|13154.1|13152.1|13154.4|13152.4|13154.8|13152.8|13153.1|13151.1|11
1651547670000|2022-05-03 03:14:30|13154.3|13152.3|13153.6|13151.6|13154.3|13152.3|13153.3|13151.3|2
1651547680000|2022-05-03 03:14:40|13153.4|13151.4|13152.3|13150.3|13153.8|13151.8|13152.2|13150.2|4
1651547690000|2022-05-03 03:14:50|13152.4|13150.4|13152.7|13150.7|13153.2|13151.2|13152.1|13150.1|2
1651547700000|2022-05-03 03:15:00|13152.9|13150.9|13153.7|13151.7|13153.8|13151.8|13152.9|13150.9|1
1651547710000|2022-05-03 03:15:10|13153.4|13151.4|13153.2|13151.2|13153.4|13151.4|13153.2|13151.2|0
1651547720000|2022-05-03 03:15:20|13153.8|13151.8|13153.9|13151.9|13153.9|13151.9|13153.3|13151.3|4
1651547730000|2022-05-03 03:15:30|13154.1|13152.1|13154.4|13152.4|13156.3|13154.3|13153.7|13151.7|8
1651547740000|2022-05-03 03:15:40|13155.6|13153.6|13155.3|13153.3|13155.8|13153.8|13154.9|13152.9|2
1651547750000|2022-05-03 03:15:50|13155.8|13153.8|13156.2|13154.2|13156.8|13154.8|13155.6|13153.6|5
1651547760000|2022-05-03 03:16:00|13156.3|13154.3|13156.6|13154.6|13156.6|13154.6|13156.1|13154.1|2
1651547770000|2022-05-03 03:16:10|13156.7|13154.7|13156.8|13154.8|13157.3|13155.3|13156.6|13154.6|1
1651547780000|2022-05-03 03:16:20|13156.7|13154.7|13156.6|13154.6|13156.9|13154.9|13156.2|13154.2|0
1651547790000|2022-05-03 03:16:30|13156.7|13154.7|13155.9|13153.9|13156.7|13154.7|13155.9|13153.9|11
1651547800000|2022-05-03 03:16:40|13155.8|13153.8|13155.2|13153.2|13155.8|13153.8|13154.9|13152.9|2
1651547810000|2022-05-03 03:16:50|13155.1|13153.1|13154.8|13152.8|13155.3|13153.3|13154.7|13152.7|2
1651547820000|2022-05-03 03:17:00|13154.9|13152.9|13153.7|13151.7|13154.9|13152.9|13152.8|13150.8|30
1651547830000|2022-05-03 03:17:10|13153.3|13151.3|13150.8|13148.8|13153.3|13151.3|13150.6|13148.6|18
1651547840000|2022-05-03 03:17:20|13150.7|13148.7|13150.2|13148.2|13151.3|13149.3|13149.7|13147.7|47
1651547850000|2022-05-03 03:17:30|13150.6|13148.6|13149.8|13147.8|13151.1|13149.1|13149.7|13147.7|6
1651547860000|2022-05-03 03:17:40|13149.9|13147.9|13149.9|13147.9|13150.3|13148.3|13149.6|13147.6|3
1651547870000|2022-05-03 03:17:50|13150.1|13148.1|13150.1|13148.1|13150.8|13148.8|13149.9|13147.9|3
1651547880000|2022-05-03 03:18:00|13150.2|13148.2|13149.7|13147.7|13150.3|13148.3|13149.7|13147.7|2
1651547890000|2022-05-03 03:18:10|13149.6|13147.6|13149.8|13147.8|13150.3|13148.3|13149.6|13147.6|7
1651547900000|2022-05-03 03:18:20|13149.9|13147.9|13149.6|13147.6|13149.9|13147.9|13149.6|13147.6|1
1651547910000|2022-05-03 03:18:30|13148.7|13146.7|13147.9|13145.9|13148.7|13146.7|13146.8|13144.8|34
1651547920000|2022-05-03 03:18:40|13148.7|13146.7|13148.9|13146.9|13148.9|13146.9|13148.4|13146.4|8
1651547930000|2022-05-03 03:18:50|13149.1|13147.1|13148.7|13146.7|13149.3|13147.3|13148.7|13146.7|3
1651547940000|2022-05-03 03:19:00|13148.6|13146.6|13149.7|13147.7|13150.1|13148.1|13148.6|13146.6|9
1651547950000|2022-05-03 03:19:10|13149.8|13147.8|13149.8|13147.8|13150.4|13148.4|13149.6|13147.6|7
1651547960000|2022-05-03 03:19:20|13149.9|13147.9|13149.8|13147.8|13150.3|13148.3|13149.7|13147.7|2
1651547970000|2022-05-03 03:19:30|13149.6|13147.6|13148.8|13146.8|13149.6|13147.6|13148.6|13146.6|9
1651547980000|2022-05-03 03:19:40|13148.9|13146.9|13149.1|13147.1|13149.2|13147.2|13148.8|13146.8|0
1651547990000|2022-05-03 03:19:50|13148.4|13146.4|13148.4|13146.4|13149.1|13147.1|13147.9|13145.9|18
1651548000000|2022-05-03 03:20:00|13148.2|13146.2|13148.7|13146.7|13148.7|13146.7|13147.6|13145.6|9
1651548010000|2022-05-03 03:20:10|13148.8|13146.8|13147.2|13145.2|13148.8|13146.8|13147.1|13145.1|5
1651548020000|2022-05-03 03:20:20|13147.1|13145.1|13149.1|13147.1|13149.9|13147.9|13147.1|13145.1|28
1651548030000|2022-05-03 03:20:30|13148.7|13146.7|13148.6|13146.6|13148.7|13146.7|13148.1|13146.1|1
1651548040000|2022-05-03 03:20:40|13148.4|13146.4|13148.1|13146.1|13148.6|13146.6|13147.3|13145.3|2
1651548050000|2022-05-03 03:20:50|13148.2|13146.2|13145.1|13143.1|13149.8|13147.8|13142.7|13140.7|76
1651548060000|2022-05-03 03:21:00|13145.2|13143.2|13146.1|13144.1|13146.2|13144.2|13145.2|13143.2|5
1651548070000|2022-05-03 03:21:10|13146.2|13144.2|13147.1|13145.1|13147.1|13145.1|13146.2|13144.2|9
1651548080000|2022-05-03 03:21:20|13147.2|13145.2|13147.7|13145.7|13147.7|13145.7|13146.8|13144.8|18
1651548090000|2022-05-03 03:21:30|13147.4|13145.4|13146.9|13144.9|13147.7|13145.7|13146.6|13144.6|16
1651548100000|2022-05-03 03:21:40|13146.8|13144.8|13147.7|13145.7|13147.7|13145.7|13146.8|13144.8|3
1651548110000|2022-05-03 03:21:50|13148.6|13146.6|13149.6|13147.6|13149.9|13147.9|13148.6|13146.6|15
1651548120000|2022-05-03 03:22:00|13149.7|13147.7|13147.8|13145.8|13149.8|13147.8|13147.6|13145.6|9
1651548130000|2022-05-03 03:22:10|13147.9|13145.9|13147.8|13145.8|13147.9|13145.9|13147.4|13145.4|3
1651548140000|2022-05-03 03:22:20|13148.2|13146.2|13148.8|13146.8|13148.8|13146.8|13147.7|13145.7|5
1651548150000|2022-05-03 03:22:30|13149.8|13147.8|13149.6|13147.6|13149.9|13147.9|13149.3|13147.3|40
1651548160000|2022-05-03 03:22:40|13149.4|13147.4|13150.9|13148.9|13150.9|13148.9|13149.4|13147.4|3
1651548170000|2022-05-03 03:22:50|13151.1|13149.1|13150.9|13148.9|13154.6|13152.6|13150.3|13148.3|37
1651548180000|2022-05-03 03:23:00|13150.8|13148.8|13149.4|13147.4|13150.9|13148.9|13149.4|13147.4|7
1651548190000|2022-05-03 03:23:10|13149.6|13147.6|13148.4|13146.4|13150.1|13148.1|13148.4|13146.4|11
1651548200000|2022-05-03 03:23:20|13148.3|13146.3|13147.9|13145.9|13148.8|13146.8|13147.9|13145.9|11
1651548210000|2022-05-03 03:23:30|13147.7|13145.7|13146.9|13144.9|13147.7|13145.7|13146.3|13144.3|22
1651548220000|2022-05-03 03:23:40|13147.6|13145.6|13145.9|13143.9|13147.6|13145.6|13145.8|13143.8|18
1651548230000|2022-05-03 03:23:50|13145.7|13143.7|13145.7|13143.7|13145.9|13143.9|13144.9|13142.9|21
1651548240000|2022-05-03 03:24:00|13145.6|13143.6|13144.7|13142.7|13145.8|13143.8|13144.7|13142.7|15
1651548250000|2022-05-03 03:24:10|13144.8|13142.8|13145.1|13143.1|13145.2|13143.2|13144.7|13142.7|5
1651548260000|2022-05-03 03:24:20|13144.8|13142.8|13145.1|13143.1|13146.1|13144.1|13144.8|13142.8|10
1651548270000|2022-05-03 03:24:30|13144.9|13142.9|13145.2|13143.2|13145.6|13143.6|13144.9|13142.9|10
1651548280000|2022-05-03 03:24:40|13144.9|13142.9|13145.2|13143.2|13145.8|13143.8|13144.9|13142.9|6
1651548290000|2022-05-03 03:24:50|13145.3|13143.3|13145.9|13143.9|13146.2|13144.2|13145.3|13143.3|1
1651548300000|2022-05-03 03:25:00|13146.1|13144.1|13146.3|13144.3|13146.3|13144.3|13145.7|13143.7|1
1651548310000|2022-05-03 03:25:10|13146.2|13144.2|13147.2|13145.2|13147.3|13145.3|13146.2|13144.2|3
1651548320000|2022-05-03 03:25:20|13147.1|13145.1|13145.4|13143.4|13147.1|13145.1|13145.4|13143.4|7
1651548330000|2022-05-03 03:25:30|13145.3|13143.3|13144.2|13142.2|13145.3|13143.3|13143.8|13141.8|26
1651548340000|2022-05-03 03:25:40|13144.3|13142.3|13142.4|13140.4|13144.4|13142.4|13142.2|13140.2|31
1651548350000|2022-05-03 03:25:50|13142.3|13140.3|13142.2|13140.2|13142.7|13140.7|13141.6|13139.6|23
1651548360000|2022-05-03 03:26:00|13142.6|13140.6|13141.9|13139.9|13142.8|13140.8|13141.9|13139.9|7
1651548370000|2022-05-03 03:26:10|13141.8|13139.8|13142.2|13140.2|13142.4|13140.4|13141.8|13139.8|2
1651548380000|2022-05-03 03:26:20|13142.1|13140.1|13141.8|13139.8|13142.1|13140.1|13141.7|13139.7|5
1651548390000|2022-05-03 03:26:30|13141.9|13139.9|13141.2|13139.2|13142.3|13140.3|13141.2|13139.2|6
1651548400000|2022-05-03 03:26:40|13140.8|13138.8|13138.7|13136.7|13141.1|13139.1|13137.6|13135.6|82
1651548410000|2022-05-03 03:26:50|13138.8|13136.8|13138.3|13136.3|13139.1|13137.1|13137.8|13135.8|19
1651548420000|2022-05-03 03:27:00|13138.6|13136.6|13138.8|13136.8|13139.7|13137.7|13138.6|13136.6|10
1651548430000|2022-05-03 03:27:10|13139.1|13137.1|13139.1|13137.1|13140.1|13138.1|13139.1|13137.1|5
1651548440000|2022-05-03 03:27:20|13138.9|13136.9|13138.9|13136.9|13139.2|13137.2|13138.3|13136.3|2
1651548450000|2022-05-03 03:27:30|13138.7|13136.7|13139.9|13137.9|13140.1|13138.1|13138.7|13136.7|7
1651548460000|2022-05-03 03:27:40|13142.8|13140.8|13142.9|13140.9|13142.9|13140.9|13141.7|13139.7|39
1651548470000|2022-05-03 03:27:50|13142.8|13140.8|13140.6|13138.6|13142.8|13140.8|13140.3|13138.3|8
1651548480000|2022-05-03 03:28:00|13141.1|13139.1|13141.9|13139.9|13142.2|13140.2|13140.7|13138.7|3
1651548490000|2022-05-03 03:28:10|13141.7|13139.7|13143.1|13141.1|13143.2|13141.2|13141.7|13139.7|11
1651548500000|2022-05-03 03:28:20|13143.2|13141.2|13142.2|13140.2|13143.2|13141.2|13141.9|13139.9|10
1651548510000|2022-05-03 03:28:30|13142.1|13140.1|13142.2|13140.2|13142.6|13140.6|13141.7|13139.7|5
1651548520000|2022-05-03 03:28:40|13142.1|13140.1|13141.8|13139.8|13142.1|13140.1|13140.8|13138.8|16
1651548530000|2022-05-03 03:28:50|13141.7|13139.7|13140.9|13138.9|13141.9|13139.9|13140.7|13138.7|7
1651548540000|2022-05-03 03:29:00|13140.8|13138.8|13140.7|13138.7|13140.9|13138.9|13140.4|13138.4|15
1651548550000|2022-05-03 03:29:10|13140.8|13138.8|13140.9|13138.9|13141.1|13139.1|13140.7|13138.7|1
1651548560000|2022-05-03 03:29:20|13140.8|13138.8|13140.2|13138.2|13140.9|13138.9|13140.1|13138.1|3
1651548570000|2022-05-03 03:29:30|13140.3|13138.3|13140.7|13138.7|13141.4|13139.4|13140.1|13138.1|8
1651548580000|2022-05-03 03:29:40|13141.1|13139.1|13139.7|13137.7|13141.1|13139.1|13139.7|13137.7|1
1651548590000|2022-05-03 03:29:50|13139.8|13137.8|13138.9|13136.9|13140.2|13138.2|13138.1|13136.1|31
1651548600000|2022-05-03 03:30:00|13138.8|13136.8|13139.7|13137.7|13139.7|13137.7|13138.3|13136.3|8
1651548610000|2022-05-03 03:30:10|13139.8|13137.8|13139.9|13137.9|13139.9|13137.9|13139.4|13137.4|8
1651548620000|2022-05-03 03:30:20|13140.1|13138.1|13139.2|13137.2|13140.3|13138.3|13139.2|13137.2|4
1651548630000|2022-05-03 03:30:30|13139.4|13137.4|13137.9|13135.9|13139.7|13137.7|13137.6|13135.6|11
1651548640000|2022-05-03 03:30:40|13137.8|13135.8|13138.6|13136.6|13138.7|13136.7|13137.8|13135.8|2
1651548650000|2022-05-03 03:30:50|13138.7|13136.7|13139.2|13137.2|13139.2|13137.2|13137.7|13135.7|14
1651548660000|2022-05-03 03:31:00|13139.3|13137.3|13138.4|13136.4|13139.6|13137.6|13138.4|13136.4|1
1651548670000|2022-05-03 03:31:10|13138.3|13136.3|13137.6|13135.6|13138.7|13136.7|13137.6|13135.6|3
1651548680000|2022-05-03 03:31:20|13137.4|13135.4|13138.9|13136.9|13138.9|13136.9|13137.1|13135.1|5
1651548690000|2022-05-03 03:31:30|13139.1|13137.1|13140.1|13138.1|13140.8|13138.8|13138.8|13136.8|26
1651548700000|2022-05-03 03:31:40|13140.2|13138.2|13141.6|13139.6|13141.6|13139.6|13139.8|13137.8|6
1651548710000|2022-05-03 03:31:50|13141.9|13139.9|13141.9|13139.9|13142.2|13140.2|13141.7|13139.7|5
1651548720000|2022-05-03 03:32:00|13141.8|13139.8|13141.4|13139.4|13141.8|13139.8|13140.7|13138.7|5
1651548730000|2022-05-03 03:32:10|13141.6|13139.6|13142.3|13140.3|13142.4|13140.4|13141.4|13139.4|3
1651548740000|2022-05-03 03:32:20|13142.8|13140.8|13141.7|13139.7|13142.8|13140.8|13141.3|13139.3|6
1651548750000|2022-05-03 03:32:30|13141.6|13139.6|13141.3|13139.3|13141.7|13139.7|13141.2|13139.2|2
1651548760000|2022-05-03 03:32:40|13141.6|13139.6|13140.6|13138.6|13141.6|13139.6|13140.2|13138.2|6
1651548770000|2022-05-03 03:32:50|13140.4|13138.4|13141.7|13139.7|13141.8|13139.8|13140.2|13138.2|2
1651548780000|2022-05-03 03:33:00|13141.6|13139.6|13141.7|13139.7|13141.9|13139.9|13141.2|13139.2|3
1651548790000|2022-05-03 03:33:10|13141.3|13139.3|13140.7|13138.7|13141.3|13139.3|13140.6|13138.6|1
1651548800000|2022-05-03 03:33:20|13140.6|13138.6|13137.9|13135.9|13140.6|13138.6|13137.9|13135.9|13
1651548810000|2022-05-03 03:33:30|13138.1|13136.1|13137.8|13135.8|13138.3|13136.3|13137.3|13135.3|14
1651548820000|2022-05-03 03:33:40|13137.7|13135.7|13137.3|13135.3|13137.7|13135.7|13137.3|13135.3|2
1651548830000|2022-05-03 03:33:50|13137.4|13135.4|13137.2|13135.2|13137.6|13135.6|13136.9|13134.9|3
1651548840000|2022-05-03 03:34:00|13137.3|13135.3|13136.2|13134.2|13137.3|13135.3|13136.2|13134.2|14
1651548850000|2022-05-03 03:34:10|13136.3|13134.3|13138.3|13136.3|13138.6|13136.6|13136.2|13134.2|7
1651548860000|2022-05-03 03:34:20|13138.4|13136.4|13134.4|13132.4|13138.4|13136.4|13133.8|13131.8|66
1651548870000|2022-05-03 03:34:30|13134.3|13132.3|13136.3|13134.3|13136.6|13134.6|13133.8|13131.8|11
1651548880000|2022-05-03 03:34:40|13136.4|13134.4|13135.3|13133.3|13136.6|13134.6|13135.2|13133.2|6
1651548890000|2022-05-03 03:34:50|13135.2|13133.2|13133.4|13131.4|13135.2|13133.2|13133.3|13131.3|28
1651548900000|2022-05-03 03:35:00|13133.3|13131.3|13132.9|13130.9|13133.6|13131.6|13132.3|13130.3|12
1651548910000|2022-05-03 03:35:10|13133.3|13131.3|13133.8|13131.8|13133.9|13131.9|13133.3|13131.3|5
1651548920000|2022-05-03 03:35:20|13133.9|13131.9|13133.8|13131.8|13134.3|13132.3|13133.6|13131.6|15
1651548930000|2022-05-03 03:35:30|13133.7|13131.7|13134.3|13132.3|13134.4|13132.4|13133.7|13131.7|5
1651548940000|2022-05-03 03:35:40|13134.4|13132.4|13133.8|13131.8|13134.6|13132.6|13133.7|13131.7|27
1651548950000|2022-05-03 03:35:50|13133.9|13131.9|13134.3|13132.3|13134.3|13132.3|13133.8|13131.8|3
1651548960000|2022-05-03 03:36:00|13134.6|13132.6|13134.7|13132.7|13134.7|13132.7|13134.2|13132.2|27
1651548970000|2022-05-03 03:36:10|13135.1|13133.1|13137.4|13135.4|13137.7|13135.7|13134.6|13132.6|17
1651548980000|2022-05-03 03:36:20|13137.7|13135.7|13138.8|13136.8|13140.7|13138.7|13137.7|13135.7|61
1651548990000|2022-05-03 03:36:30|13138.7|13136.7|13139.6|13137.6|13139.9|13137.9|13138.2|13136.2|1
1651549000000|2022-05-03 03:36:40|13139.7|13137.7|13139.4|13137.4|13140.8|13138.8|13139.4|13137.4|1
1651549010000|2022-05-03 03:36:50|13139.7|13137.7|13139.4|13137.4|13139.8|13137.8|13139.2|13137.2|7
1651549020000|2022-05-03 03:37:00|13139.6|13137.6|13139.9|13137.9|13140.7|13138.7|13139.3|13137.3|6
1651549030000|2022-05-03 03:37:10|13140.4|13138.4|13140.2|13138.2|13141.1|13139.1|13140.2|13138.2|3
1651549040000|2022-05-03 03:37:20|13140.3|13138.3|13142.7|13140.7|13143.2|13141.2|13140.3|13138.3|19
1651549050000|2022-05-03 03:37:30|13142.9|13140.9|13143.1|13141.1|13143.7|13141.7|13142.3|13140.3|8
1651549060000|2022-05-03 03:37:40|13142.9|13140.9|13140.7|13138.7|13143.1|13141.1|13140.2|13138.2|16
1651549070000|2022-05-03 03:37:50|13140.8|13138.8|13139.8|13137.8|13141.4|13139.4|13139.1|13137.1|4
1651549080000|2022-05-03 03:38:00|13139.7|13137.7|13139.7|13137.7|13140.2|13138.2|13138.8|13136.8|5
1651549090000|2022-05-03 03:38:10|13139.6|13137.6|13140.3|13138.3|13140.3|13138.3|13139.4|13137.4|2
1651549100000|2022-05-03 03:38:20|13140.4|13138.4|13139.4|13137.4|13140.6|13138.6|13139.2|13137.2|15
1651549110000|2022-05-03 03:38:30|13139.3|13137.3|13137.3|13135.3|13139.4|13137.4|13136.9|13134.9|4
1651549120000|2022-05-03 03:38:40|13137.4|13135.4|13136.8|13134.8|13137.4|13135.4|13136.6|13134.6|6
1651549130000|2022-05-03 03:38:50|13136.7|13134.7|13137.7|13135.7|13137.7|13135.7|13136.6|13134.6|0
1651549140000|2022-05-03 03:39:00|13137.6|13135.6|13137.4|13135.4|13137.9|13135.9|13137.4|13135.4|2
1651549150000|2022-05-03 03:39:10|13137.3|13135.3|13137.3|13135.3|13138.1|13136.1|13137.3|13135.3|7
1651549160000|2022-05-03 03:39:20|13137.2|13135.2|13137.1|13135.1|13137.2|13135.2|13137.1|13135.1|0
1651549170000|2022-05-03 03:39:30|13137.2|13135.2|13137.7|13135.7|13137.7|13135.7|13137.2|13135.2|3
1651549180000|2022-05-03 03:39:40|13137.3|13135.3|13137.2|13135.2|13137.3|13135.3|13137.1|13135.1|4
1651549190000|2022-05-03 03:39:50|13137.1|13135.1|13137.3|13135.3|13137.7|13135.7|13137.1|13135.1|6
1651549200000|2022-05-03 03:40:00|13137.2|13135.2|13136.6|13134.6|13137.2|13135.2|13136.6|13134.6|6
1651549210000|2022-05-03 03:40:10|13136.7|13134.7|13137.4|13135.4|13137.7|13135.7|13136.4|13134.4|3
1651549220000|2022-05-03 03:40:20|13137.6|13135.6|13137.7|13135.7|13137.7|13135.7|13137.4|13135.4|0
1651549230000|2022-05-03 03:40:30|13137.6|13135.6|13137.7|13135.7|13137.7|13135.7|13137.6|13135.6|3
1651549240000|2022-05-03 03:40:40|13137.6|13135.6|13138.9|13136.9|13138.9|13136.9|13137.4|13135.4|1
1651549250000|2022-05-03 03:40:50|13137.7|13135.7|13137.7|13135.7|13137.9|13135.9|13137.7|13135.7|8
1651549260000|2022-05-03 03:41:00|13137.8|13135.8|13137.2|13135.2|13137.8|13135.8|13136.6|13134.6|12
1651549270000|2022-05-03 03:41:10|13137.7|13135.7|13138.4|13136.4|13138.4|13136.4|13137.7|13135.7|9
1651549280000|2022-05-03 03:41:20|13138.6|13136.6|13137.6|13135.6|13138.6|13136.6|13137.6|13135.6|2
1651549290000|2022-05-03 03:41:30|13137.7|13135.7|13137.6|13135.6|13137.8|13135.8|13137.6|13135.6|1
1651549300000|2022-05-03 03:41:40|13137.4|13135.4|13136.7|13134.7|13137.6|13135.6|13136.7|13134.7|8
1651549310000|2022-05-03 03:41:50|13136.8|13134.8|13136.7|13134.7|13136.9|13134.9|13136.7|13134.7|3
1651549320000|2022-05-03 03:42:00|13136.6|13134.6|13136.7|13134.7|13136.7|13134.7|13136.3|13134.3|2
1651549330000|2022-05-03 03:42:10|13136.8|13134.8|13136.7|13134.7|13136.8|13134.8|13136.7|13134.7|0
1651549340000|2022-05-03 03:42:20|13136.8|13134.8|13136.2|13134.2|13136.9|13134.9|13135.8|13133.8|10
1651549350000|2022-05-03 03:42:30|13136.3|13134.3|13134.1|13132.1|13136.3|13134.3|13133.9|13131.9|9
1651549360000|2022-05-03 03:42:40|13133.9|13131.9|13133.6|13131.6|13134.1|13132.1|13132.8|13130.8|11
1651549370000|2022-05-03 03:42:50|13133.2|13131.2|13132.8|13130.8|13133.3|13131.3|13132.8|13130.8|7
1651549380000|2022-05-03 03:43:00|13132.7|13130.7|13128.2|13126.2|13133.2|13131.2|13128.1|13126.1|91
1651549390000|2022-05-03 03:43:10|13128.1|13126.1|13131.3|13129.3|13132.4|13130.4|13128.1|13126.1|19
1651549400000|2022-05-03 03:43:20|13131.4|13129.4|13133.2|13131.2|13133.3|13131.3|13131.3|13129.3|3
1651549410000|2022-05-03 03:43:30|13132.9|13130.9|13132.9|13130.9|13133.6|13131.6|13132.8|13130.8|9
1651549420000|2022-05-03 03:43:40|13133.1|13131.1|13132.9|13130.9|13133.2|13131.2|13132.3|13130.3|13
1651549430000|2022-05-03 03:43:50|13133.1|13131.1|13131.3|13129.3|13134.2|13132.2|13130.6|13128.6|31
1651549440000|2022-05-03 03:44:00|13131.4|13129.4|13131.4|13129.4|13131.9|13129.9|13130.8|13128.8|7
1651549450000|2022-05-03 03:44:10|13131.3|13129.3|13131.2|13129.2|13131.4|13129.4|13130.4|13128.4|6
1651549460000|2022-05-03 03:44:20|13131.3|13129.3|13131.4|13129.4|13131.9|13129.9|13130.4|13128.4|19
1651549470000|2022-05-03 03:44:30|13131.1|13129.1|13133.2|13131.2|13133.2|13131.2|13131.1|13129.1|10
1651549480000|2022-05-03 03:44:40|13133.1|13131.1|13131.2|13129.2|13133.1|13131.1|13131.2|13129.2|8
1651549490000|2022-05-03 03:44:50|13131.3|13129.3|13130.6|13128.6|13131.8|13129.8|13130.3|13128.3|6
1651549500000|2022-05-03 03:45:00|13130.7|13128.7|13130.9|13128.9|13131.3|13129.3|13130.7|13128.7|2
1651549510000|2022-05-03 03:45:10|13130.8|13128.8|13132.4|13130.4|13132.6|13130.6|13130.8|13128.8|10
1651549520000|2022-05-03 03:45:20|13132.6|13130.6|13133.6|13131.6|13133.7|13131.7|13132.6|13130.6|7
1651549530000|2022-05-03 03:45:30|13133.7|13131.7|13133.6|13131.6|13133.7|13131.7|13133.6|13131.6|2
1651549540000|2022-05-03 03:45:40|13133.7|13131.7|13133.2|13131.2|13133.7|13131.7|13133.2|13131.2|3
1651549550000|2022-05-03 03:45:50|13133.4|13131.4|13132.7|13130.7|13133.6|13131.6|13132.6|13130.6|0
1651549560000|2022-05-03 03:46:00|13132.8|13130.8|13133.6|13131.6|13133.6|13131.6|13132.8|13130.8|2
1651549570000|2022-05-03 03:46:10|13133.4|13131.4|13133.6|13131.6|13133.6|13131.6|13133.3|13131.3|6
1651549580000|2022-05-03 03:46:20|13133.4|13131.4|13133.4|13131.4|13133.7|13131.7|13132.8|13130.8|8
1651549590000|2022-05-03 03:46:30|13133.3|13131.3|13133.2|13131.2|13133.3|13131.3|13132.9|13130.9|0
1651549600000|2022-05-03 03:46:40|13133.4|13131.4|13132.6|13130.6|13133.7|13131.7|13132.6|13130.6|5
1651549610000|2022-05-03 03:46:50|13132.4|13130.4|13132.8|13130.8|13132.9|13130.9|13132.2|13130.2|8
1651549620000|2022-05-03 03:47:00|13132.7|13130.7|13131.3|13129.3|13132.7|13130.7|13131.2|13129.2|17
1651549630000|2022-05-03 03:47:10|13130.9|13128.9|13130.7|13128.7|13130.9|13128.9|13130.6|13128.6|5
1651549640000|2022-05-03 03:47:20|13130.1|13128.1|13130.8|13128.8|13130.9|13128.9|13130.1|13128.1|8
1651549650000|2022-05-03 03:47:30|13130.9|13128.9|13131.6|13129.6|13132.2|13130.2|13130.7|13128.7|19
1651549660000|2022-05-03 03:47:40|13131.3|13129.3|13131.4|13129.4|13132.2|13130.2|13131.1|13129.1|17
1651549670000|2022-05-03 03:47:50|13131.7|13129.7|13130.8|13128.8|13131.9|13129.9|13130.7|13128.7|1
1651549680000|2022-05-03 03:48:00|13130.7|13128.7|13131.6|13129.6|13131.6|13129.6|13130.6|13128.6|3
1651549690000|2022-05-03 03:48:10|||||||||2
1651549700000|2022-05-03 03:48:20|13131.7|13129.7|13132.4|13130.4|13132.4|13130.4|13131.6|13129.6|6
1651549710000|2022-05-03 03:48:30|13133.8|13131.8|13134.7|13132.7|13134.7|13132.7|13133.8|13131.8|7
1651549720000|2022-05-03 03:48:40|13134.6|13132.6|13135.7|13133.7|13136.6|13134.6|13134.6|13132.6|11
1651549730000|2022-05-03 03:48:50|13135.8|13133.8|13136.3|13134.3|13136.3|13134.3|13135.7|13133.7|5
1651549740000|2022-05-03 03:49:00|13136.4|13134.4|13134.8|13132.8|13136.4|13134.4|13133.7|13131.7|2
1651549750000|2022-05-03 03:49:10|13135.1|13133.1|13134.6|13132.6|13135.2|13133.2|13134.2|13132.2|7
1651549760000|2022-05-03 03:49:20|13134.7|13132.7|13132.8|13130.8|13134.9|13132.9|13132.7|13130.7|11
1651549770000|2022-05-03 03:49:30|13132.9|13130.9|13132.2|13130.2|13133.3|13131.3|13131.9|13129.9|2
1651549780000|2022-05-03 03:49:40|13132.1|13130.1|13130.9|13128.9|13132.7|13130.7|13130.9|13128.9|4
1651549790000|2022-05-03 03:49:50|13131.2|13129.2|13131.8|13129.8|13131.9|13129.9|13130.9|13128.9|8
1651549800000|2022-05-03 03:50:00|13131.9|13129.9|13132.6|13130.6|13132.7|13130.7|13131.9|13129.9|3
1651549810000|2022-05-03 03:50:10|13131.8|13129.8|13131.7|13129.7|13132.4|13130.4|13131.4|13129.4|3
1651549820000|2022-05-03 03:50:20|13131.6|13129.6|13131.9|13129.9|13132.3|13130.3|13131.4|13129.4|0
1651549830000|2022-05-03 03:50:30|13131.6|13129.6|13131.3|13129.3|13131.6|13129.6|13131.3|13129.3|5
1651549840000|2022-05-03 03:50:40|13131.4|13129.4|13131.2|13129.2|13131.4|13129.4|13131.2|13129.2|8
1651549850000|2022-05-03 03:50:50|13131.1|13129.1|13130.7|13128.7|13131.1|13129.1|13130.1|13128.1|8
1651549860000|2022-05-03 03:51:00|13130.8|13128.8|13130.7|13128.7|13131.2|13129.2|13130.7|13128.7|0
1651549870000|2022-05-03 03:51:10|13130.8|13128.8|13131.7|13129.7|13131.7|13129.7|13130.8|13128.8|3
1651549880000|2022-05-03 03:51:20|13131.8|13129.8|13131.9|13129.9|13132.7|13130.7|13131.8|13129.8|6
1651549890000|2022-05-03 03:51:30|13132.3|13130.3|13132.3|13130.3|13132.3|13130.3|13131.9|13129.9|1
1651549900000|2022-05-03 03:51:40|13132.2|13130.2|13132.7|13130.7|13132.7|13130.7|13131.9|13129.9|2
1651549910000|2022-05-03 03:51:50|13133.1|13131.1|13133.2|13131.2|13133.3|13131.3|13132.7|13130.7|1
1651549920000|2022-05-03 03:52:00|13133.1|13131.1|13132.6|13130.6|13133.2|13131.2|13132.6|13130.6|1
1651549930000|2022-05-03 03:52:10|13132.4|13130.4|13132.4|13130.4|13132.7|13130.7|13132.1|13130.1|3
1651549940000|2022-05-03 03:52:20|13132.3|13130.3|13131.7|13129.7|13132.7|13130.7|13131.4|13129.4|5
1651549950000|2022-05-03 03:52:30|13131.8|13129.8|13132.9|13130.9|13132.9|13130.9|13131.7|13129.7|0
1651549960000|2022-05-03 03:52:40|13133.1|13131.1|13132.4|13130.4|13133.2|13131.2|13132.3|13130.3|0
1651549970000|2022-05-03 03:52:50|13132.3|13130.3|13132.8|13130.8|13132.8|13130.8|13132.3|13130.3|0
1651549980000|2022-05-03 03:53:00|13132.7|13130.7|13132.7|13130.7|13132.9|13130.9|13132.7|13130.7|0
1651549990000|2022-05-03 03:53:10|13132.6|13130.6|13132.2|13130.2|13132.8|13130.8|13132.2|13130.2|2
1651550000000|2022-05-03 03:53:20|13132.3|13130.3|13132.2|13130.2|13132.6|13130.6|13131.8|13129.8|1
1651550010000|2022-05-03 03:53:30|13132.1|13130.1|13130.7|13128.7|13132.1|13130.1|13130.7|13128.7|5
1651550020000|2022-05-03 03:53:40|13130.4|13128.4|13129.7|13127.7|13130.4|13128.4|13128.9|13126.9|11
1651550030000|2022-05-03 03:53:50|13129.4|13127.4|13129.2|13127.2|13129.6|13127.6|13128.8|13126.8|3
1651550040000|2022-05-03 03:54:00|13129.7|13127.7|13127.7|13125.7|13129.8|13127.8|13127.6|13125.6|9
1651550050000|2022-05-03 03:54:10|13127.8|13125.8|13129.7|13127.7|13132.3|13130.3|13127.8|13125.8|24
1651550060000|2022-05-03 03:54:20|13129.8|13127.8|13129.4|13127.4|13129.8|13127.8|13125.9|13123.9|44
1651550070000|2022-05-03 03:54:30|13129.6|13127.6|13128.9|13126.9|13129.8|13127.8|13128.7|13126.7|5
1651550080000|2022-05-03 03:54:40|13128.8|13126.8|13128.8|13126.8|13128.8|13126.8|13127.9|13125.9|13
1651550090000|2022-05-03 03:54:50|13128.9|13126.9|13129.6|13127.6|13129.6|13127.6|13128.8|13126.8|5
1651550100000|2022-05-03 03:55:00|13129.4|13127.4|13127.2|13125.2|13129.4|13127.4|13127.2|13125.2|15
1651550110000|2022-05-03 03:55:10|13127.3|13125.3|13127.8|13125.8|13128.3|13126.3|13127.3|13125.3|5
1651550120000|2022-05-03 03:55:20|13127.7|13125.7|13127.8|13125.8|13127.9|13125.9|13127.7|13125.7|1
1651550130000|2022-05-03 03:55:30|13127.9|13125.9|13128.2|13126.2|13128.2|13126.2|13127.8|13125.8|1
1651550140000|2022-05-03 03:55:40|13128.1|13126.1|13128.6|13126.6|13128.6|13126.6|13128.1|13126.1|1
1651550150000|2022-05-03 03:55:50|13128.4|13126.4|13130.3|13128.3|13130.3|13128.3|13128.3|13126.3|13
1651550160000|2022-05-03 03:56:00|13130.4|13128.4|13130.9|13128.9|13131.3|13129.3|13130.1|13128.1|3
1651550170000|2022-05-03 03:56:10|13130.8|13128.8|13131.1|13129.1|13131.2|13129.2|13130.8|13128.8|1
1651550180000|2022-05-03 03:56:20|13130.9|13128.9|13131.2|13129.2|13131.3|13129.3|13130.9|13128.9|3
1651550190000|2022-05-03 03:56:30|13131.1|13129.1|13129.9|13127.9|13131.2|13129.2|13129.8|13127.8|5
1651550200000|2022-05-03 03:56:40|13129.8|13127.8|13129.8|13127.8|13129.9|13127.9|13129.8|13127.8|0
1651550210000|2022-05-03 03:56:50|13129.9|13127.9|13128.3|13126.3|13130.3|13128.3|13127.6|13125.6|15
1651550220000|2022-05-03 03:57:00|13128.2|13126.2|13127.2|13125.2|13129.1|13127.1|13126.9|13124.9|4
1651550230000|2022-05-03 03:57:10|13127.3|13125.3|13127.7|13125.7|13127.9|13125.9|13127.2|13125.2|1
1651550240000|2022-05-03 03:57:20|13127.6|13125.6|13127.1|13125.1|13127.8|13125.8|13126.7|13124.7|2
1651550250000|2022-05-03 03:57:30|13127.6|13125.6|13127.3|13125.3|13128.4|13126.4|13127.3|13125.3|5
1651550260000|2022-05-03 03:57:40|13127.2|13125.2|13127.2|13125.2|13127.3|13125.3|13127.1|13125.1|1
1651550270000|2022-05-03 03:57:50|13127.3|13125.3|13126.9|13124.9|13127.8|13125.8|13126.9|13124.9|6
1651550280000|2022-05-03 03:58:00|13126.8|13124.8|13127.6|13125.6|13127.8|13125.8|13126.8|13124.8|4
1651550290000|2022-05-03 03:58:10|13127.4|13125.4|13126.8|13124.8|13127.4|13125.4|13126.8|13124.8|0
1651550300000|2022-05-03 03:58:20|13126.9|13124.9|13122.7|13120.7|13126.9|13124.9|13122.2|13120.2|52
1651550310000|2022-05-03 03:58:30|13122.6|13120.6|13123.4|13121.4|13123.7|13121.7|13122.6|13120.6|9
1651550320000|2022-05-03 03:58:40|13123.6|13121.6|13124.2|13122.2|13124.8|13122.8|13123.6|13121.6|4
1651550330000|2022-05-03 03:58:50|13124.1|13122.1|13123.1|13121.1|13124.2|13122.2|13123.1|13121.1|10
1651550340000|2022-05-03 03:59:00|13123.2|13121.2|13122.4|13120.4|13123.2|13121.2|13122.3|13120.3|13
1651550350000|2022-05-03 03:59:10|13122.3|13120.3|13124.7|13122.7|13125.1|13123.1|13122.3|13120.3|11
1651550360000|2022-05-03 03:59:20|13124.6|13122.6|13124.7|13122.7|13125.6|13123.6|13124.2|13122.2|15
1651550370000|2022-05-03 03:59:30|13124.6|13122.6|13124.4|13122.4|13124.7|13122.7|13123.7|13121.7|1
1651550380000|2022-05-03 03:59:40|13124.3|13122.3|13124.9|13122.9|13125.1|13123.1|13124.1|13122.1|4
1651550390000|2022-05-03 03:59:50|13125.3|13123.3|13125.2|13123.2|13125.3|13123.3|13125.1|13123.1|1
1651550400000|2022-05-03 04:00:00|13125.3|13123.3|13125.9|13123.9|13126.7|13124.7|13125.1|13123.1|18
1651550410000|2022-05-03 04:00:10|13125.8|13123.8|13127.8|13125.8|13127.8|13125.8|13125.7|13123.7|9
1651550420000|2022-05-03 04:00:20|13127.7|13125.7|13128.3|13126.3|13128.3|13126.3|13127.7|13125.7|2
1651550430000|2022-05-03 04:00:30|13128.4|13126.4|13128.3|13126.3|13128.9|13126.9|13128.1|13126.1|15
1651550440000|2022-05-03 04:00:40|13128.2|13126.2|13129.1|13127.1|13129.1|13127.1|13127.3|13125.3|5
1651550450000|2022-05-03 04:00:50|13128.9|13126.9|13129.2|13127.2|13129.7|13127.7|13128.8|13126.8|10
1651550460000|2022-05-03 04:01:00|13129.1|13127.1|13129.2|13127.2|13129.2|13127.2|13128.6|13126.6|9
1651550470000|2022-05-03 04:01:10|13129.1|13127.1|13130.1|13128.1|13130.3|13128.3|13128.6|13126.6|16
1651550480000|2022-05-03 04:01:20|13130.2|13128.2|13130.1|13128.1|13130.4|13128.4|13130.1|13128.1|4
1651550490000|2022-05-03 04:01:30|13130.2|13128.2|13128.8|13126.8|13130.3|13128.3|13127.9|13125.9|6
1651550500000|2022-05-03 04:01:40|13128.7|13126.7|13129.6|13127.6|13129.6|13127.6|13128.7|13126.7|5
1651550510000|2022-05-03 04:01:50|13129.7|13127.7|13129.6|13127.6|13129.7|13127.7|13129.3|13127.3|4
1651550520000|2022-05-03 04:02:00|13129.7|13127.7|13129.8|13127.8|13130.7|13128.7|13129.3|13127.3|16
1651550530000|2022-05-03 04:02:10|13130.3|13128.3|13130.6|13128.6|13130.7|13128.7|13129.6|13127.6|6
1651550540000|2022-05-03 04:02:20|13130.7|13128.7|13130.6|13128.6|13130.7|13128.7|13130.6|13128.6|1
1651550550000|2022-05-03 04:02:30|13130.7|13128.7|13130.7|13128.7|13130.7|13128.7|13130.4|13128.4|1
1651550560000|2022-05-03 04:02:40|13129.3|13127.3|13130.3|13128.3|13131.2|13129.2|13129.1|13127.1|15
1651550570000|2022-05-03 04:02:50|13130.2|13128.2|13129.9|13127.9|13130.2|13128.2|13129.3|13127.3|0
1651550580000|2022-05-03 04:03:00|13129.7|13127.7|13128.8|13126.8|13129.8|13127.8|13128.8|13126.8|2
1651550590000|2022-05-03 04:03:10|13128.7|13126.7|13128.8|13126.8|13129.1|13127.1|13128.6|13126.6|8
1651550600000|2022-05-03 04:03:20|13128.9|13126.9|13128.7|13126.7|13129.1|13127.1|13128.7|13126.7|2
1651550610000|2022-05-03 04:03:30|13129.1|13127.1|13128.4|13126.4|13129.1|13127.1|13128.4|13126.4|4
1651550620000|2022-05-03 04:03:40|13128.3|13126.3|13128.4|13126.4|13128.6|13126.6|13128.3|13126.3|0
1651550630000|2022-05-03 04:03:50|13128.3|13126.3|13127.4|13125.4|13129.1|13127.1|13127.1|13125.1|23
1651550640000|2022-05-03 04:04:00|13127.3|13125.3|13125.7|13123.7|13127.3|13125.3|13124.4|13122.4|34
1651550650000|2022-05-03 04:04:10|13125.8|13123.8|13125.9|13123.9|13125.9|13123.9|13125.6|13123.6|2
1651550660000|2022-05-03 04:04:20|13125.8|13123.8|13123.8|13121.8|13125.9|13123.9|13123.2|13121.2|10
1651550670000|2022-05-03 04:04:30|13123.7|13121.7|13121.2|13119.2|13123.7|13121.7|13117.8|13115.8|81
1651550680000|2022-05-03 04:04:40|13121.3|13119.3|13119.8|13117.8|13121.6|13119.6|13119.2|13117.2|11
1651550690000|2022-05-03 04:04:50|13119.7|13117.7|13121.8|13119.8|13121.8|13119.8|13118.6|13116.6|35
1651550700000|2022-05-03 04:05:00|13122.1|13120.1|13123.1|13121.1|13123.7|13121.7|13121.7|13119.7|27
1651550710000|2022-05-03 04:05:10|13122.9|13120.9|13123.7|13121.7|13123.8|13121.8|13122.3|13120.3|4
1651550720000|2022-05-03 04:05:20|13123.8|13121.8|13123.1|13121.1|13123.9|13121.9|13123.1|13121.1|2
1651550730000|2022-05-03 04:05:30|13122.9|13120.9|13122.6|13120.6|13122.9|13120.9|13122.6|13120.6|1
1651550740000|2022-05-03 04:05:40|13122.3|13120.3|13121.7|13119.7|13122.4|13120.4|13121.7|13119.7|2
1651550750000|2022-05-03 04:05:50|13121.4|13119.4|13121.7|13119.7|13121.8|13119.8|13121.3|13119.3|5
1651550760000|2022-05-03 04:06:00|13121.8|13119.8|13123.9|13121.9|13124.2|13122.2|13121.7|13119.7|21
1651550770000|2022-05-03 04:06:10|13124.1|13122.1|13123.9|13121.9|13124.2|13122.2|13123.8|13121.8|4
1651550780000|2022-05-03 04:06:20|13124.1|13122.1|13124.9|13122.9|13125.2|13123.2|13123.9|13121.9|5
1651550790000|2022-05-03 04:06:30|13125.1|13123.1|13125.2|13123.2|13125.2|13123.2|13124.9|13122.9|2
1651550800000|2022-05-03 04:06:40|13125.3|13123.3|13125.6|13123.6|13125.8|13123.8|13125.1|13123.1|7
1651550810000|2022-05-03 04:06:50|13125.4|13123.4|13124.7|13122.7|13125.4|13123.4|13124.7|13122.7|2
1651550820000|2022-05-03 04:07:00|13124.6|13122.6|13124.9|13122.9|13125.3|13123.3|13124.6|13122.6|0
1651550830000|2022-05-03 04:07:10|13125.1|13123.1|13125.8|13123.8|13125.8|13123.8|13125.1|13123.1|3
1651550840000|2022-05-03 04:07:20|13126.2|13124.2|13126.2|13124.2|13126.4|13124.4|13125.9|13123.9|3
1651550850000|2022-05-03 04:07:30|13126.4|13124.4|13126.1|13124.1|13126.4|13124.4|13125.4|13123.4|6
1651550860000|2022-05-03 04:07:40|13125.9|13123.9|13126.1|13124.1|13126.2|13124.2|13125.9|13123.9|2
1651550870000|2022-05-03 04:07:50|13125.9|13123.9|13126.4|13124.4|13126.6|13124.6|13125.7|13123.7|2
1651550880000|2022-05-03 04:08:00|13124.8|13122.8|13124.8|13122.8|13124.8|13122.8|13124.8|13122.8|19
1651550890000|2022-05-03 04:08:10|13124.9|13122.9|13126.4|13124.4|13126.4|13124.4|13124.9|13122.9|6
1651550900000|2022-05-03 04:08:20|13126.1|13124.1|13126.6|13124.6|13126.6|13124.6|13126.1|13124.1|1
1651550910000|2022-05-03 04:08:30|13126.3|13124.3|13126.2|13124.2|13126.3|13124.3|13125.8|13123.8|1
1651550920000|2022-05-03 04:08:40|13126.1|13124.1|13126.4|13124.4|13126.4|13124.4|13125.8|13123.8|2
1651550930000|2022-05-03 04:08:50|13126.6|13124.6|13126.9|13124.9|13127.7|13125.7|13126.4|13124.4|5
1651550940000|2022-05-03 04:09:00|13126.8|13124.8|13129.4|13127.4|13129.8|13127.8|13126.7|13124.7|51
1651550950000|2022-05-03 04:09:10|13129.1|13127.1|13130.6|13128.6|13130.6|13128.6|13128.7|13126.7|12
1651550960000|2022-05-03 04:09:20|13130.7|13128.7|13132.7|13130.7|13132.7|13130.7|13130.1|13128.1|30
1651550970000|2022-05-03 04:09:30|13133.1|13131.1|13133.3|13131.3|13133.8|13131.8|13132.7|13130.7|20
1651550980000|2022-05-03 04:09:40|13133.4|13131.4|13134.2|13132.2|13134.3|13132.3|13133.3|13131.3|26
1651550990000|2022-05-03 04:09:50|13134.1|13132.1|13132.9|13130.9|13134.1|13132.1|13132.7|13130.7|11
1651551000000|2022-05-03 04:10:00|13132.8|13130.8|13134.4|13132.4|13134.6|13132.6|13132.8|13130.8|11
1651551010000|2022-05-03 04:10:10|13134.7|13132.7|13135.2|13133.2|13135.3|13133.3|13134.6|13132.6|5
1651551020000|2022-05-03 04:10:20|13134.9|13132.9|13133.8|13131.8|13134.9|13132.9|13133.7|13131.7|5
1651551030000|2022-05-03 04:10:30|13133.9|13131.9|13133.6|13131.6|13133.9|13131.9|13133.2|13131.2|7
1651551040000|2022-05-03 04:10:40|13133.4|13131.4|13133.6|13131.6|13133.8|13131.8|13132.9|13130.9|2
1651551050000|2022-05-03 04:10:50|13133.7|13131.7|13133.1|13131.1|13133.7|13131.7|13132.9|13130.9|2
1651551060000|2022-05-03 04:11:00|13132.9|13130.9|13132.4|13130.4|13132.9|13130.9|13132.4|13130.4|5
1651551070000|2022-05-03 04:11:10|13132.3|13130.3|13132.8|13130.8|13132.8|13130.8|13132.3|13130.3|3
1651551080000|2022-05-03 04:11:20|13132.7|13130.7|13133.4|13131.4|13133.9|13131.9|13132.4|13130.4|4
1651551090000|2022-05-03 04:11:30|13133.7|13131.7|13133.7|13131.7|13133.8|13131.8|13133.3|13131.3|1
1651551100000|2022-05-03 04:11:40|13133.8|13131.8|13134.8|13132.8|13134.8|13132.8|13133.8|13131.8|8
1651551110000|2022-05-03 04:11:50|13134.9|13132.9|13135.2|13133.2|13135.3|13133.3|13134.7|13132.7|0
1651551120000|2022-05-03 04:12:00|13135.3|13133.3|13134.8|13132.8|13135.3|13133.3|13134.8|13132.8|1
1651551130000|2022-05-03 04:12:10|13135.2|13133.2|13134.8|13132.8|13135.3|13133.3|13134.8|13132.8|5
1651551140000|2022-05-03 04:12:20|13135.1|13133.1|13132.8|13130.8|13135.7|13133.7|13132.8|13130.8|21
1651551150000|2022-05-03 04:12:30|13133.4|13131.4|13133.4|13131.4|13133.6|13131.6|13133.3|13131.3|6
1651551160000|2022-05-03 04:12:40|13133.6|13131.6|13133.3|13131.3|13133.6|13131.6|13133.2|13131.2|1
1651551170000|2022-05-03 04:12:50|13133.4|13131.4|13133.6|13131.6|13133.8|13131.8|13133.3|13131.3|1
1651551180000|2022-05-03 04:13:00|13133.4|13131.4|13133.1|13131.1|13133.4|13131.4|13133.1|13131.1|0
1651551190000|2022-05-03 04:13:10|13132.7|13130.7|13132.4|13130.4|13132.7|13130.7|13132.3|13130.3|2
1651551200000|2022-05-03 04:13:20|13132.8|13130.8|13133.9|13131.9|13133.9|13131.9|13132.7|13130.7|6
1651551210000|2022-05-03 04:13:30|13134.1|13132.1|13134.3|13132.3|13134.4|13132.4|13134.1|13132.1|0
1651551220000|2022-05-03 04:13:40|13134.2|13132.2|13134.6|13132.6|13134.7|13132.7|13134.2|13132.2|0
1651551230000|2022-05-03 04:13:50|13134.4|13132.4|13134.4|13132.4|13134.4|13132.4|13134.3|13132.3|0
1651551240000|2022-05-03 04:14:00|13134.3|13132.3|13134.4|13132.4|13134.6|13132.6|13133.1|13131.1|12
1651551250000|2022-05-03 04:14:10|13134.6|13132.6|13134.6|13132.6|13134.6|13132.6|13134.3|13132.3|1
1651551260000|2022-05-03 04:14:20|13134.9|13132.9|13134.9|13132.9|13135.1|13133.1|13134.8|13132.8|2
1651551270000|2022-05-03 04:14:30|13135.1|13133.1|13134.9|13132.9|13135.1|13133.1|13134.9|13132.9|0
1651551280000|2022-05-03 04:14:40|13134.8|13132.8|13133.9|13131.9|13134.9|13132.9|13133.9|13131.9|2
1651551290000|2022-05-03 04:14:50|13133.8|13131.8|13133.8|13131.8|13133.8|13131.8|13133.4|13131.4|2
1651551300000|2022-05-03 04:15:00|13133.6|13131.6|13133.9|13131.9|13134.1|13132.1|13133.4|13131.4|0
1651551310000|2022-05-03 04:15:10|13133.6|13131.6|13133.9|13131.9|13134.6|13132.6|13133.6|13131.6|4
1651551320000|2022-05-03 04:15:20|13134.1|13132.1|13134.8|13132.8|13134.8|13132.8|13133.9|13131.9|4
1651551330000|2022-05-03 04:15:30|13135.1|13133.1|13135.1|13133.1|13135.8|13133.8|13134.6|13132.6|9
1651551340000|2022-05-03 04:15:40|13134.6|13132.6|13134.3|13132.3|13134.9|13132.9|13134.1|13132.1|6
1651551350000|2022-05-03 04:15:50|13134.2|13132.2|13135.2|13133.2|13135.2|13133.2|13134.1|13132.1|2
1651551360000|2022-05-03 04:16:00|13135.3|13133.3|13135.3|13133.3|13135.4|13133.4|13135.2|13133.2|2
1651551370000|2022-05-03 04:16:10|13135.2|13133.2|13135.6|13133.6|13135.6|13133.6|13135.1|13133.1|2
1651551380000|2022-05-03 04:16:20|13135.7|13133.7|13135.7|13133.7|13135.7|13133.7|13135.4|13133.4|0
1651551390000|2022-05-03 04:16:30|13135.3|13133.3|13133.7|13131.7|13135.6|13133.6|13133.6|13131.6|11
1651551400000|2022-05-03 04:16:40|13133.6|13131.6|13133.6|13131.6|13134.1|13132.1|13133.4|13131.4|4
1651551410000|2022-05-03 04:16:50|13133.7|13131.7|13133.2|13131.2|13133.7|13131.7|13132.9|13130.9|5
1651551420000|2022-05-03 04:17:00|13132.9|13130.9|13132.9|13130.9|13133.4|13131.4|13132.9|13130.9|4
1651551430000|2022-05-03 04:17:10|13132.6|13130.6|13132.2|13130.2|13132.9|13130.9|13131.2|13129.2|18
1651551440000|2022-05-03 04:17:20|13131.8|13129.8|13132.2|13130.2|13132.2|13130.2|13131.7|13129.7|1
1651551450000|2022-05-03 04:17:30|13132.1|13130.1|13131.6|13129.6|13132.1|13130.1|13131.4|13129.4|2
1651551460000|2022-05-03 04:17:40|13131.7|13129.7|13131.7|13129.7|13132.1|13130.1|13131.7|13129.7|1
1651551470000|2022-05-03 04:17:50|13131.6|13129.6|13131.2|13129.2|13131.6|13129.6|13131.2|13129.2|3
1651551480000|2022-05-03 04:18:00|13131.8|13129.8|13131.9|13129.9|13132.2|13130.2|13131.6|13129.6|4
1651551490000|2022-05-03 04:18:10|13131.8|13129.8|13131.8|13129.8|13131.8|13129.8|13131.6|13129.6|0
1651551500000|2022-05-03 04:18:20|13131.7|13129.7|13131.8|13129.8|13132.1|13130.1|13131.7|13129.7|0
1651551510000|2022-05-03 04:18:30|13131.7|13129.7|13131.7|13129.7|13131.8|13129.8|13131.7|13129.7|1
1651551520000|2022-05-03 04:18:40|13131.8|13129.8|13131.8|13129.8|13131.8|13129.8|13131.7|13129.7|0
1651551540000|2022-05-03 04:19:00|13131.9|13129.9|13129.6|13127.6|13131.9|13129.9|13129.6|13127.6|13
1651551550000|2022-05-03 04:19:10|13130.2|13128.2|13130.6|13128.6|13130.8|13128.8|13129.8|13127.8|11
1651551560000|2022-05-03 04:19:20|13130.7|13128.7|13130.6|13128.6|13130.9|13128.9|13130.4|13128.4|5
1651551570000|2022-05-03 04:19:30|13130.8|13128.8|13130.7|13128.7|13131.2|13129.2|13130.6|13128.6|4
1651551580000|2022-05-03 04:19:40|13130.4|13128.4|13130.6|13128.6|13130.8|13128.8|13130.4|13128.4|1
1651551590000|2022-05-03 04:19:50|13130.4|13128.4|13130.2|13128.2|13130.4|13128.4|13130.2|13128.2|0
1651551600000|2022-05-03 04:20:00|13130.3|13128.3|13129.7|13127.7|13130.3|13128.3|13129.7|13127.7|6
1651551610000|2022-05-03 04:20:10|13129.8|13127.8|13130.2|13128.2|13130.6|13128.6|13129.8|13127.8|0
1651551620000|2022-05-03 04:20:20|13130.1|13128.1|13130.2|13128.2|13130.2|13128.2|13130.1|13128.1|0
1651551630000|2022-05-03 04:20:30|13129.9|13127.9|13130.7|13128.7|13130.7|13128.7|13129.9|13127.9|4
1651551640000|2022-05-03 04:20:40|13130.6|13128.6|13130.7|13128.7|13130.7|13128.7|13130.6|13128.6|0
1651551650000|2022-05-03 04:20:50|13130.6|13128.6|13130.9|13128.9|13131.2|13129.2|13130.6|13128.6|2
1651551660000|2022-05-03 04:21:00|13130.8|13128.8|13130.9|13128.9|13130.9|13128.9|13130.6|13128.6|2
1651551680000|2022-05-03 04:21:20|13131.1|13129.1|13131.4|13129.4|13131.7|13129.7|13131.1|13129.1|1
1651551690000|2022-05-03 04:21:30|13131.6|13129.6|13131.7|13129.7|13132.1|13130.1|13131.4|13129.4|1
1651551700000|2022-05-03 04:21:40|13131.8|13129.8|13132.4|13130.4|13132.6|13130.6|13131.8|13129.8|5
1651551710000|2022-05-03 04:21:50|13132.6|13130.6|13132.6|13130.6|13132.6|13130.6|13131.4|13129.4|6
1651551720000|2022-05-03 04:22:00|13132.4|13130.4|13132.6|13130.6|13132.7|13130.7|13132.2|13130.2|2
1651551730000|2022-05-03 04:22:10|13132.8|13130.8|13133.1|13131.1|13133.3|13131.3|13132.8|13130.8|8
1651551740000|2022-05-03 04:22:20|13133.3|13131.3|13133.9|13131.9|13134.7|13132.7|13133.3|13131.3|20
1651551750000|2022-05-03 04:22:30|13133.8|13131.8|13134.4|13132.4|13134.6|13132.6|13133.8|13131.8|1
1651551760000|2022-05-03 04:22:40|13134.3|13132.3|13133.2|13131.2|13134.3|13132.3|13133.1|13131.1|9
1651551770000|2022-05-03 04:22:50|13133.1|13131.1|13132.7|13130.7|13133.1|13131.1|13132.6|13130.6|2
1651551780000|2022-05-03 04:23:00|13132.8|13130.8|13130.8|13128.8|13132.8|13130.8|13130.8|13128.8|11
1651551790000|2022-05-03 04:23:10|13130.7|13128.7|13130.7|13128.7|13130.9|13128.9|13129.7|13127.7|6
1651551800000|2022-05-03 04:23:20|13130.6|13128.6|13130.6|13128.6|13130.9|13128.9|13130.6|13128.6|0
1651551810000|2022-05-03 04:23:30|13130.4|13128.4|13130.4|13128.4|13130.4|13128.4|13130.4|13128.4|0
1651551830000|2022-05-03 04:23:50|13129.9|13127.9|13130.1|13128.1|13130.3|13128.3|13129.8|13127.8|4
1651551840000|2022-05-03 04:24:00|13129.8|13127.8|13130.2|13128.2|13130.2|13128.2|13129.7|13127.7|7
1651551850000|2022-05-03 04:24:10|13130.1|13128.1|13131.6|13129.6|13131.8|13129.8|13129.7|13127.7|13
1651551860000|2022-05-03 04:24:20|13131.3|13129.3|13131.1|13129.1|13131.8|13129.8|13131.1|13129.1|0
1651551870000|2022-05-03 04:24:30|13131.2|13129.2|13131.4|13129.4|13131.6|13129.6|13131.2|13129.2|0
1651551880000|2022-05-03 04:24:40|13131.3|13129.3|13131.6|13129.6|13131.6|13129.6|13131.3|13129.3|0
1651551890000|2022-05-03 04:24:50|13131.4|13129.4|13131.3|13129.3|13132.1|13130.1|13131.3|13129.3|1
1651551900000|2022-05-03 04:25:00|13131.1|13129.1|13130.2|13128.2|13131.1|13129.1|13130.2|13128.2|1
1651551910000|2022-05-03 04:25:10|13130.6|13128.6|13130.8|13128.8|13131.1|13129.1|13130.6|13128.6|3
1651551920000|2022-05-03 04:25:20|13130.7|13128.7|13130.8|13128.8|13130.8|13128.8|13129.6|13127.6|7
1651551930000|2022-05-03 04:25:30|13130.9|13128.9|13130.7|13128.7|13130.9|13128.9|13130.6|13128.6|0
1651551940000|2022-05-03 04:25:40|13130.8|13128.8|13131.6|13129.6|13131.6|13129.6|13130.7|13128.7|1
1651551950000|2022-05-03 04:25:50|13131.4|13129.4|13129.9|13127.9|13131.4|13129.4|13129.8|13127.8|10
1651551960000|2022-05-03 04:26:00|13129.8|13127.8|13129.2|13127.2|13129.8|13127.8|13128.9|13126.9|2
1651551970000|2022-05-03 04:26:10|13128.9|13126.9|13128.6|13126.6|13128.9|13126.9|13128.6|13126.6|1
1651551980000|2022-05-03 04:26:20|13128.4|13126.4|13128.2|13126.2|13128.6|13126.6|13128.2|13126.2|9
1651551990000|2022-05-03 04:26:30|13128.8|13126.8|13129.6|13127.6|13129.7|13127.7|13128.8|13126.8|7
1651552000000|2022-05-03 04:26:40|13129.7|13127.7|13129.7|13127.7|13129.9|13127.9|13129.4|13127.4|3
1651552010000|2022-05-03 04:26:50|13129.9|13127.9|13129.7|13127.7|13129.9|13127.9|13129.4|13127.4|2
1651552020000|2022-05-03 04:27:00|13129.8|13127.8|13129.7|13127.7|13129.9|13127.9|13129.6|13127.6|1
1651552030000|2022-05-03 04:27:10|13129.8|13127.8|13129.7|13127.7|13129.9|13127.9|13129.6|13127.6|2
1651552040000|2022-05-03 04:27:20|13129.9|13127.9|13129.9|13127.9|13129.9|13127.9|13129.6|13127.6|1
1651552050000|2022-05-03 04:27:30|13129.7|13127.7|13129.9|13127.9|13130.1|13128.1|13129.7|13127.7|0
1651552060000|2022-05-03 04:27:40|13130.1|13128.1|13130.7|13128.7|13130.8|13128.8|13130.1|13128.1|0
1651552070000|2022-05-03 04:27:50|13130.6|13128.6|13130.7|13128.7|13130.7|13128.7|13130.4|13128.4|4
1651552080000|2022-05-03 04:28:00|13130.4|13128.4|13130.4|13128.4|13130.4|13128.4|13130.4|13128.4|0
1651552090000|2022-05-03 04:28:10|13130.3|13128.3|13130.4|13128.4|13130.4|13128.4|13129.9|13127.9|2
1651552100000|2022-05-03 04:28:20|13130.3|13128.3|13130.1|13128.1|13130.3|13128.3|13129.8|13127.8|1
1651552110000|2022-05-03 04:28:30|13130.3|13128.3|13129.8|13127.8|13130.6|13128.6|13129.8|13127.8|0
1651552120000|2022-05-03 04:28:40|13129.7|13127.7|13130.4|13128.4|13130.7|13128.7|13129.7|13127.7|0
1651552130000|2022-05-03 04:28:50|13130.6|13128.6|13132.7|13130.7|13132.7|13130.7|13130.6|13128.6|9
1651552140000|2022-05-03 04:29:00|13132.8|13130.8|13132.7|13130.7|13132.8|13130.8|13132.3|13130.3|1
1651552150000|2022-05-03 04:29:10|13132.6|13130.6|13132.1|13130.1|13132.8|13130.8|13131.9|13129.9|1
1651552160000|2022-05-03 04:29:20|13131.9|13129.9|13130.3|13128.3|13132.3|13130.3|13130.1|13128.1|13
1651552170000|2022-05-03 04:29:30|13130.2|13128.2|13129.8|13127.8|13130.6|13128.6|13129.7|13127.7|3
1651552180000|2022-05-03 04:29:40|13129.7|13127.7|13128.4|13126.4|13130.1|13128.1|13128.4|13126.4|6
1651552190000|2022-05-03 04:29:50|13128.3|13126.3|13128.4|13126.4|13128.4|13126.4|13128.3|13126.3|0
1651552200000|2022-05-03 04:30:00|13128.3|13126.3|13131.8|13129.8|13131.9|13129.9|13128.1|13126.1|18
1651552210000|2022-05-03 04:30:10|13131.7|13129.7|13130.4|13128.4|13132.8|13130.8|13130.4|13128.4|8
1651552220000|2022-05-03 04:30:20|13130.6|13128.6|13127.6|13125.6|13131.4|13129.4|13126.2|13124.2|35
1651552230000|2022-05-03 04:30:30|13127.4|13125.4|13125.4|13123.4|13127.4|13125.4|13123.6|13121.6|102
1651552240000|2022-05-03 04:30:40|13125.6|13123.6|13130.1|13128.1|13130.1|13128.1|13125.6|13123.6|19
1651552250000|2022-05-03 04:30:50|13129.7|13127.7|13131.1|13129.1|13131.1|13129.1|13129.1|13127.1|21
1651552260000|2022-05-03 04:31:00|13131.3|13129.3|13128.9|13126.9|13132.1|13130.1|13128.6|13126.6|24
1651552270000|2022-05-03 04:31:10|13129.1|13127.1|13127.8|13125.8|13129.3|13127.3|13127.4|13125.4|28
1651552280000|2022-05-03 04:31:20|13127.3|13125.3|13132.8|13130.8|13132.8|13130.8|13127.2|13125.2|16
1651552290000|2022-05-03 04:31:30|13132.2|13130.2|13135.2|13133.2|13136.2|13134.2|13132.2|13130.2|29
1651552300000|2022-05-03 04:31:40|13135.7|13133.7|13133.6|13131.6|13135.8|13133.8|13133.6|13131.6|14
1651552310000|2022-05-03 04:31:50|13133.1|13131.1|13133.8|13131.8|13134.3|13132.3|13133.1|13131.1|3
1651552320000|2022-05-03 04:32:00|13134.1|13132.1|13135.3|13133.3|13135.3|13133.3|13132.7|13130.7|15
1651552330000|2022-05-03 04:32:10|13135.2|13133.2|13135.1|13133.1|13135.2|13133.2|13134.3|13132.3|5
1651552340000|2022-05-03 04:32:20|13135.2|13133.2|13134.8|13132.8|13135.6|13133.6|13134.2|13132.2|8
1651552350000|2022-05-03 04:32:30|13134.7|13132.7|13135.7|13133.7|13138.1|13136.1|13134.7|13132.7|22
1651552360000|2022-05-03 04:32:40|13135.6|13133.6|13136.9|13134.9|13137.6|13135.6|13135.4|13133.4|13
1651552370000|2022-05-03 04:32:50|13137.1|13135.1|13137.8|13135.8|13137.8|13135.8|13137.1|13135.1|9
1651552380000|2022-05-03 04:33:00|13137.7|13135.7|13134.7|13132.7|13137.9|13135.9|13134.6|13132.6|17
1651552390000|2022-05-03 04:33:10|13134.8|13132.8|13135.9|13133.9|13136.6|13134.6|13134.8|13132.8|4
1651552400000|2022-05-03 04:33:20|13136.1|13134.1|13136.2|13134.2|13136.2|13134.2|13135.8|13133.8|1
1651552410000|2022-05-03 04:33:30|13136.1|13134.1|13136.1|13134.1|13136.2|13134.2|13135.7|13133.7|2
1651552420000|2022-05-03 04:33:40|13135.9|13133.9|13134.6|13132.6|13136.6|13134.6|13134.6|13132.6|13
1651552430000|2022-05-03 04:33:50|13134.8|13132.8|13136.4|13134.4|13136.7|13134.7|13134.8|13132.8|2
1651552440000|2022-05-03 04:34:00|13136.6|13134.6|13136.6|13134.6|13136.6|13134.6|13136.3|13134.3|3
1651552450000|2022-05-03 04:34:10|13136.8|13134.8|13136.9|13134.9|13137.2|13135.2|13136.2|13134.2|2
1651552460000|2022-05-03 04:34:20|13136.6|13134.6|13138.6|13136.6|13138.7|13136.7|13136.6|13134.6|7
1651552470000|2022-05-03 04:34:30|13138.4|13136.4|13136.8|13134.8|13138.6|13136.6|13136.7|13134.7|3
1651552480000|2022-05-03 04:34:40|13136.9|13134.9|13137.3|13135.3|13137.4|13135.4|13136.7|13134.7|5
1651552490000|2022-05-03 04:34:50|13137.2|13135.2|13137.7|13135.7|13137.7|13135.7|13136.6|13134.6|7
1651552500000|2022-05-03 04:35:00|13138.3|13136.3|13138.8|13136.8|13139.2|13137.2|13137.8|13135.8|22
1651552510000|2022-05-03 04:35:10|13139.1|13137.1|13139.4|13137.4|13139.7|13137.7|13138.2|13136.2|14
1651552520000|2022-05-03 04:35:20|13139.7|13137.7|13141.2|13139.2|13141.2|13139.2|13139.1|13137.1|28
1651552530000|2022-05-03 04:35:30|13140.9|13138.9|13141.6|13139.6|13142.6|13140.6|13140.7|13138.7|37
1651552540000|2022-05-03 04:35:40|13141.2|13139.2|13141.9|13139.9|13142.7|13140.7|13140.7|13138.7|19
1651552550000|2022-05-03 04:35:50|13141.8|13139.8|13142.7|13140.7|13142.9|13140.9|13141.7|13139.7|8
1651552560000|2022-05-03 04:36:00|13142.8|13140.8|13141.7|13139.7|13143.1|13141.1|13141.7|13139.7|10
1651552570000|2022-05-03 04:36:10|13141.8|13139.8|13141.4|13139.4|13142.2|13140.2|13141.3|13139.3|8
1651552580000|2022-05-03 04:36:20|13139.8|13137.8|13140.7|13138.7|13142.1|13140.1|13138.8|13136.8|26
1651552590000|2022-05-03 04:36:30|13140.6|13138.6|13141.9|13139.9|13142.2|13140.2|13140.4|13138.4|4
1651552600000|2022-05-03 04:36:40|13142.1|13140.1|13140.7|13138.7|13142.2|13140.2|13140.7|13138.7|6
1651552610000|2022-05-03 04:36:50|13140.8|13138.8|13139.2|13137.2|13140.9|13138.9|13138.2|13136.2|15
1651552620000|2022-05-03 04:37:00|13139.1|13137.1|13138.2|13136.2|13139.1|13137.1|13138.2|13136.2|4
1651552630000|2022-05-03 04:37:10|13138.1|13136.1|13138.2|13136.2|13138.3|13136.3|13137.8|13135.8|3
1651552640000|2022-05-03 04:37:20|13138.1|13136.1|13138.3|13136.3|13138.6|13136.6|13138.1|13136.1|1
1651552650000|2022-05-03 04:37:30|13138.2|13136.2|13138.3|13136.3|13138.3|13136.3|13138.2|13136.2|0
1651552660000|2022-05-03 04:37:40|13140.1|13138.1|13137.6|13135.6|13140.1|13138.1|13137.6|13135.6|10
1651552670000|2022-05-03 04:37:50|13137.7|13135.7|13137.7|13135.7|13138.2|13136.2|13137.6|13135.6|5
1651552680000|2022-05-03 04:38:00|13137.6|13135.6|13137.1|13135.1|13138.4|13136.4|13136.9|13134.9|25
1651552690000|2022-05-03 04:38:10|13136.9|13134.9|13134.7|13132.7|13137.2|13135.2|13134.7|13132.7|24
1651552700000|2022-05-03 04:38:20|13134.9|13132.9|13135.2|13133.2|13135.8|13133.8|13134.9|13132.9|4
1651552710000|2022-05-03 04:38:30|13135.1|13133.1|13135.6|13133.6|13135.7|13133.7|13134.4|13132.4|4
1651552720000|2022-05-03 04:38:40|13135.4|13133.4|13135.7|13133.7|13135.8|13133.8|13135.1|13133.1|6
1651552730000|2022-05-03 04:38:50|13135.6|13133.6|13134.4|13132.4|13135.7|13133.7|13134.3|13132.3|10
1651552740000|2022-05-03 04:39:00|13134.6|13132.6|13135.4|13133.4|13135.4|13133.4|13134.6|13132.6|1
1651552750000|2022-05-03 04:39:10|13135.6|13133.6|13136.6|13134.6|13136.6|13134.6|13135.6|13133.6|10
1651552760000|2022-05-03 04:39:20|13136.7|13134.7|13137.2|13135.2|13137.2|13135.2|13136.6|13134.6|2
1651552770000|2022-05-03 04:39:30|13136.9|13134.9|13137.2|13135.2|13137.3|13135.3|13136.7|13134.7|0
1651552780000|2022-05-03 04:39:40|13137.1|13135.1|13136.9|13134.9|13137.2|13135.2|13136.9|13134.9|2
1651552790000|2022-05-03 04:39:50|13136.8|13134.8|13136.8|13134.8|13137.1|13135.1|13136.7|13134.7|0
1651552800000|2022-05-03 04:40:00|13136.6|13134.6|13134.7|13132.7|13136.6|13134.6|13134.4|13132.4|10
1651552810000|2022-05-03 04:40:10|13134.2|13132.2|13132.9|13130.9|13134.4|13132.4|13132.9|13130.9|13
1651552820000|2022-05-03 04:40:20|13132.8|13130.8|13132.9|13130.9|13133.1|13131.1|13131.6|13129.6|10
1651552830000|2022-05-03 04:40:30|13132.8|13130.8|13134.6|13132.6|13134.9|13132.9|13132.8|13130.8|4
1651552840000|2022-05-03 04:40:40|13134.4|13132.4|13134.4|13132.4|13134.9|13132.9|13134.3|13132.3|1
1651552850000|2022-05-03 04:40:50|13134.3|13132.3|13133.6|13131.6|13134.4|13132.4|13133.2|13131.2|4
1651552860000|2022-05-03 04:41:00|13133.4|13131.4|13132.9|13130.9|13133.7|13131.7|13132.8|13130.8|2
1651552870000|2022-05-03 04:41:10|13132.8|13130.8|13131.2|13129.2|13133.2|13131.2|13131.1|13129.1|5
1651552880000|2022-05-03 04:41:20|13131.3|13129.3|13131.2|13129.2|13131.9|13129.9|13130.9|13128.9|6
1651552890000|2022-05-03 04:41:30|13131.3|13129.3|13132.3|13130.3|13134.8|13132.8|13131.1|13129.1|61
1651552900000|2022-05-03 04:41:40|13132.2|13130.2|13133.4|13131.4|13134.2|13132.2|13132.2|13130.2|4
1651552910000|2022-05-03 04:41:50|13134.2|13132.2|13135.7|13133.7|13135.7|13133.7|13133.9|13131.9|8
1651552920000|2022-05-03 04:42:00|13135.8|13133.8|13135.3|13133.3|13135.8|13133.8|13134.9|13132.9|1
1651552930000|2022-05-03 04:42:10|13135.2|13133.2|13135.3|13133.3|13135.3|13133.3|13135.2|13133.2|0
1651552940000|2022-05-03 04:42:20|13136.1|13134.1|13137.2|13135.2|13137.7|13135.7|13135.7|13133.7|8
1651552950000|2022-05-03 04:42:30|13137.1|13135.1|13135.9|13133.9|13137.1|13135.1|13135.7|13133.7|1
1651552960000|2022-05-03 04:42:40|13135.8|13133.8|13135.7|13133.7|13135.8|13133.8|13135.4|13133.4|3
1651552970000|2022-05-03 04:42:50|13135.6|13133.6|13136.7|13134.7|13136.7|13134.7|13135.6|13133.6|2
1651552980000|2022-05-03 04:43:00|13137.1|13135.1|13137.4|13135.4|13137.4|13135.4|13136.8|13134.8|1
1651552990000|2022-05-03 04:43:10|13137.6|13135.6|13137.2|13135.2|13138.1|13136.1|13137.1|13135.1|12
1651553000000|2022-05-03 04:43:20|13136.2|13134.2|13135.9|13133.9|13136.3|13134.3|13135.7|13133.7|2
1651553010000|2022-05-03 04:43:30|13135.8|13133.8|13135.1|13133.1|13135.8|13133.8|13134.2|13132.2|6
1651553020000|2022-05-03 04:43:40|13135.2|13133.2|13135.9|13133.9|13136.4|13134.4|13135.2|13133.2|3
1651553030000|2022-05-03 04:43:50|13136.1|13134.1|13137.3|13135.3|13137.3|13135.3|13135.8|13133.8|0
1651553040000|2022-05-03 04:44:00|13137.7|13135.7|13137.2|13135.2|13137.8|13135.8|13137.2|13135.2|3
1651553050000|2022-05-03 04:44:10|13137.3|13135.3|13137.6|13135.6|13137.7|13135.7|13137.1|13135.1|1
1651553060000|2022-05-03 04:44:20|13137.7|13135.7|13140.6|13138.6|13140.6|13138.6|13137.7|13135.7|9
1651553070000|2022-05-03 04:44:30|13137.8|13135.8|13138.3|13136.3|13139.1|13137.1|13137.3|13135.3|7
1651553080000|2022-05-03 04:44:40|13138.2|13136.2|13137.8|13135.8|13138.4|13136.4|13137.8|13135.8|2
1651553090000|2022-05-03 04:44:50|13138.1|13136.1|13137.4|13135.4|13138.2|13136.2|13137.4|13135.4|2
1651553100000|2022-05-03 04:45:00|13137.6|13135.6|13136.9|13134.9|13137.7|13135.7|13136.8|13134.8|9
1651553110000|2022-05-03 04:45:10|13136.8|13134.8|13136.2|13134.2|13136.9|13134.9|13136.2|13134.2|1
1651553120000|2022-05-03 04:45:20|13136.4|13134.4|13136.4|13134.4|13136.9|13134.9|13136.2|13134.2|1
1651553130000|2022-05-03 04:45:30|13136.8|13134.8|13136.6|13134.6|13137.6|13135.6|13136.6|13134.6|5
1651553140000|2022-05-03 04:45:40|13136.7|13134.7|13135.8|13133.8|13136.7|13134.7|13135.2|13133.2|11
1651553150000|2022-05-03 04:45:50|13135.7|13133.7|13135.3|13133.3|13135.8|13133.8|13134.8|13132.8|2
1651553160000|2022-05-03 04:46:00|13135.4|13133.4|13134.9|13132.9|13135.8|13133.8|13134.9|13132.9|0
1651553170000|2022-05-03 04:46:10|13134.8|13132.8|13134.9|13132.9|13134.9|13132.9|13134.8|13132.8|0
1651553180000|2022-05-03 04:46:20|13135.1|13133.1|13134.9|13132.9|13135.1|13133.1|13134.9|13132.9|0
1651553190000|2022-05-03 04:46:30|13135.1|13133.1|13136.1|13134.1|13136.2|13134.2|13134.8|13132.8|5
1651553200000|2022-05-03 04:46:40|13136.2|13134.2|13136.1|13134.1|13136.7|13134.7|13135.9|13133.9|0
1651553210000|2022-05-03 04:46:50|13135.9|13133.9|13135.2|13133.2|13135.9|13133.9|13135.2|13133.2|0
1651553220000|2022-05-03 04:47:00|13135.3|13133.3|13135.9|13133.9|13135.9|13133.9|13135.3|13133.3|1
1651553230000|2022-05-03 04:47:10|13136.1|13134.1|13136.8|13134.8|13136.8|13134.8|13136.1|13134.1|2
1651553240000|2022-05-03 04:47:20|13137.1|13135.1|13136.8|13134.8|13137.1|13135.1|13136.6|13134.6|0
1651553250000|2022-05-03 04:47:30|13136.2|13134.2|13136.4|13134.4|13136.4|13134.4|13136.2|13134.2|1
1651553260000|2022-05-03 04:47:40|13136.6|13134.6|13136.8|13134.8|13136.8|13134.8|13136.1|13134.1|2
1651553270000|2022-05-03 04:47:50|13136.7|13134.7|13136.4|13134.4|13136.7|13134.7|13136.3|13134.3|0
1651553280000|2022-05-03 04:48:00|13136.3|13134.3|13136.7|13134.7|13136.8|13134.8|13136.3|13134.3|2
1651553290000|2022-05-03 04:48:10|13136.6|13134.6|13136.7|13134.7|13136.7|13134.7|13136.4|13134.4|0
1651553300000|2022-05-03 04:48:20|13137.6|13135.6|13136.1|13134.1|13137.6|13135.6|13136.1|13134.1|9
1651553310000|2022-05-03 04:48:30|13134.3|13132.3|13134.4|13132.4|13135.1|13133.1|13133.9|13131.9|13
1651553320000|2022-05-03 04:48:40|13134.3|13132.3|13133.2|13131.2|13134.4|13132.4|13133.2|13131.2|2
1651553330000|2022-05-03 04:48:50|13133.3|13131.3|13134.6|13132.6|13134.6|13132.6|13133.2|13131.2|1
1651553340000|2022-05-03 04:49:00|13134.7|13132.7|13133.9|13131.9|13134.7|13132.7|13133.8|13131.8|3
1651553350000|2022-05-03 04:49:10|13134.2|13132.2|13132.9|13130.9|13134.4|13132.4|13132.7|13130.7|12
1651553360000|2022-05-03 04:49:20|13132.6|13130.6|13130.6|13128.6|13132.7|13130.7|13130.4|13128.4|23
1651553370000|2022-05-03 04:49:30|13130.3|13128.3|13128.7|13126.7|13130.3|13128.3|13127.7|13125.7|34
1651553380000|2022-05-03 04:49:40|13128.9|13126.9|13129.6|13127.6|13130.3|13128.3|13128.8|13126.8|9
1651553390000|2022-05-03 04:49:50|13129.7|13127.7|13128.2|13126.2|13129.7|13127.7|13127.2|13125.2|18
1651553400000|2022-05-03 04:50:00|13128.1|13126.1|13127.9|13125.9|13128.3|13126.3|13126.4|13124.4|28
1651553410000|2022-05-03 04:50:10|13127.8|13125.8|13127.6|13125.6|13127.9|13125.9|13126.9|13124.9|9
1651553420000|2022-05-03 04:50:20|13127.7|13125.7|13128.4|13126.4|13128.4|13126.4|13127.3|13125.3|13
1651553430000|2022-05-03 04:50:30|13128.9|13126.9|13128.3|13126.3|13129.3|13127.3|13128.2|13126.2|19
1651553440000|2022-05-03 04:50:40|13127.7|13125.7|13127.6|13125.6|13128.1|13126.1|13127.4|13125.4|13
1651553450000|2022-05-03 04:50:50|13127.1|13125.1|13126.3|13124.3|13127.1|13125.1|13126.2|13124.2|30
1651553460000|2022-05-03 04:51:00|13126.9|13124.9|13121.2|13119.2|13126.9|13124.9|13119.3|13117.3|55
1651553470000|2022-05-03 04:51:10|13121.3|13119.3|13121.8|13119.8|13122.6|13120.6|13121.2|13119.2|16
1651553480000|2022-05-03 04:51:20|13121.7|13119.7|13123.4|13121.4|13124.7|13122.7|13121.7|13119.7|24
1651553490000|2022-05-03 04:51:30|13123.3|13121.3|13123.6|13121.6|13123.6|13121.6|13123.3|13121.3|0
1651553500000|2022-05-03 04:51:40|13123.8|13121.8|13124.8|13122.8|13124.9|13122.9|13123.8|13121.8|2
1651553510000|2022-05-03 04:51:50|13134.2|13132.2|13133.1|13131.1|13137.1|13135.1|13131.9|13129.9|162
1651553520000|2022-05-03 04:52:00|13132.9|13130.9|13133.7|13131.7|13135.2|13133.2|13132.9|13130.9|16
1651553530000|2022-05-03 04:52:10|13133.6|13131.6|13133.2|13131.2|13133.6|13131.6|13132.4|13130.4|6
1651553540000|2022-05-03 04:52:20|13133.3|13131.3|13131.9|13129.9|13133.6|13131.6|13131.9|13129.9|8
1651553550000|2022-05-03 04:52:30|13131.8|13129.8|13131.3|13129.3|13131.8|13129.8|13129.8|13127.8|4
1651553560000|2022-05-03 04:52:40|13131.2|13129.2|13131.1|13129.1|13131.3|13129.3|13130.8|13128.8|1
1651553570000|2022-05-03 04:52:50|13130.9|13128.9|13130.7|13128.7|13131.1|13129.1|13130.7|13128.7|0
1651553580000|2022-05-03 04:53:00|13129.6|13127.6|13130.4|13128.4|13130.8|13128.8|13129.4|13127.4|10
1651553590000|2022-05-03 04:53:10|13130.3|13128.3|13128.9|13126.9|13130.3|13128.3|13128.9|13126.9|6
1651553600000|2022-05-03 04:53:20|13129.1|13127.1|13128.7|13126.7|13129.8|13127.8|13127.7|13125.7|3
1651553610000|2022-05-03 04:53:30|13128.8|13126.8|13130.6|13128.6|13130.6|13128.6|13128.8|13126.8|12
1651553620000|2022-05-03 04:53:40|13130.7|13128.7|13129.3|13127.3|13130.9|13128.9|13129.1|13127.1|4
1651553630000|2022-05-03 04:53:50|13129.2|13127.2|13128.8|13126.8|13129.2|13127.2|13128.7|13126.7|0
1651553640000|2022-05-03 04:54:00|13128.3|13126.3|13125.1|13123.1|13128.7|13126.7|13125.1|13123.1|9
1651553650000|2022-05-03 04:54:10|13125.2|13123.2|13131.9|13129.9|13136.9|13134.9|13125.2|13123.2|79
1651553660000|2022-05-03 04:54:20|13131.7|13129.7|13132.6|13130.6|13132.6|13130.6|13131.4|13129.4|8
1651553670000|2022-05-03 04:54:30|13132.7|13130.7|13131.2|13129.2|13132.7|13130.7|13131.2|13129.2|5
1651553680000|2022-05-03 04:54:40|13131.3|13129.3|13131.8|13129.8|13132.3|13130.3|13131.3|13129.3|0
1651553690000|2022-05-03 04:54:50|13128.8|13126.8|13130.6|13128.6|13130.8|13128.8|13128.3|13126.3|28
1651553700000|2022-05-03 04:55:00|13130.7|13128.7|13129.6|13127.6|13130.7|13128.7|13129.2|13127.2|8
1651553710000|2022-05-03 04:55:10|13129.4|13127.4|13127.1|13125.1|13129.6|13127.6|13127.1|13125.1|13
1651553720000|2022-05-03 04:55:20|13127.2|13125.2|13126.2|13124.2|13127.2|13125.2|13126.2|13124.2|2
1651553730000|2022-05-03 04:55:30|13126.3|13124.3|13127.8|13125.8|13127.8|13125.8|13126.3|13124.3|4
1651553740000|2022-05-03 04:55:40|13127.3|13125.3|13126.4|13124.4|13127.3|13125.3|13125.7|13123.7|9
1651553750000|2022-05-03 04:55:50|13126.6|13124.6|13126.9|13124.9|13127.3|13125.3|13126.4|13124.4|0
1651553760000|2022-05-03 04:56:00|13127.2|13125.2|13122.8|13120.8|13127.6|13125.6|13122.8|13120.8|20
1651553770000|2022-05-03 04:56:10|13122.7|13120.7|13123.3|13121.3|13123.4|13121.4|13122.3|13120.3|15
1651553780000|2022-05-03 04:56:20|13123.4|13121.4|13123.2|13121.2|13123.6|13121.6|13122.7|13120.7|4
1651553790000|2022-05-03 04:56:30|13122.6|13120.6|13123.1|13121.1|13123.1|13121.1|13122.2|13120.2|4
1651553800000|2022-05-03 04:56:40|13123.4|13121.4|13123.8|13121.8|13123.9|13121.9|13123.4|13121.4|0
1651553810000|2022-05-03 04:56:50|13124.1|13122.1|13123.7|13121.7|13124.4|13122.4|13123.6|13121.6|11
1651553820000|2022-05-03 04:57:00|13123.6|13121.6|13123.8|13121.8|13123.9|13121.9|13122.7|13120.7|3
1651553830000|2022-05-03 04:57:10|13123.9|13121.9|13123.8|13121.8|13124.1|13122.1|13123.7|13121.7|2
1651553840000|2022-05-03 04:57:20|13124.3|13122.3|13124.3|13122.3|13124.8|13122.8|13124.3|13122.3|2
1651553850000|2022-05-03 04:57:30|13124.2|13122.2|13124.3|13122.3|13124.4|13122.4|13124.2|13122.2|3
1651553860000|2022-05-03 04:57:40|13123.1|13121.1|13122.6|13120.6|13123.1|13121.1|13122.6|13120.6|11
1651553870000|2022-05-03 04:57:50|13122.4|13120.4|13122.4|13120.4|13122.8|13120.8|13122.4|13120.4|1
1651553880000|2022-05-03 04:58:00|13123.9|13121.9|13125.1|13123.1|13125.6|13123.6|13123.9|13121.9|23
1651553890000|2022-05-03 04:58:10|13125.2|13123.2|13124.6|13122.6|13125.6|13123.6|13124.6|13122.6|4
1651553900000|2022-05-03 04:58:20|13124.4|13122.4|13123.2|13121.2|13124.4|13122.4|13122.8|13120.8|1
1651553910000|2022-05-03 04:58:30|13122.8|13120.8|13121.4|13119.4|13122.8|13120.8|13120.9|13118.9|8
1651553920000|2022-05-03 04:58:40|13121.6|13119.6|13123.9|13121.9|13123.9|13121.9|13121.4|13119.4|2
1651553930000|2022-05-03 04:58:50|13123.8|13121.8|13123.2|13121.2|13125.3|13123.3|13122.9|13120.9|14
1651553940000|2022-05-03 04:59:00|13123.1|13121.1|13122.3|13120.3|13123.1|13121.1|13121.6|13119.6|6
1651553950000|2022-05-03 04:59:10|13122.4|13120.4|13122.1|13120.1|13122.6|13120.6|13122.1|13120.1|1
1651553960000|2022-05-03 04:59:20|13121.9|13119.9|13123.7|13121.7|13124.1|13122.1|13121.9|13119.9|3
1651553970000|2022-05-03 04:59:30|13123.8|13121.8|13123.1|13121.1|13123.9|13121.9|13123.1|13121.1|2
1651553980000|2022-05-03 04:59:40|13122.9|13120.9|13122.4|13120.4|13123.6|13121.6|13122.4|13120.4|9
1651553990000|2022-05-03 04:59:50|13122.3|13120.3|13121.8|13119.8|13122.8|13120.8|13121.6|13119.6|10
1651554000000|2022-05-03 05:00:00|13121.6|13119.6|13119.2|13117.2|13122.2|13120.2|13118.8|13116.8|39
1651554010000|2022-05-03 05:00:10|13118.3|13116.3|13116.6|13114.6|13118.3|13116.3|13115.7|13113.7|58
1651554020000|2022-05-03 05:00:20|13116.2|13114.2|13119.6|13117.6|13119.6|13117.6|13116.2|13114.2|14
1651554030000|2022-05-03 05:00:30|13119.7|13117.7|13116.7|13114.7|13119.7|13117.7|13116.6|13114.6|19
1651554040000|2022-05-03 05:00:40|13116.3|13114.3|13117.6|13115.6|13118.6|13116.6|13116.3|13114.3|6
1651554050000|2022-05-03 05:00:50|13117.7|13115.7|13117.3|13115.3|13118.4|13116.4|13117.1|13115.1|5
1651554060000|2022-05-03 05:01:00|13117.2|13115.2|13116.6|13114.6|13117.3|13115.3|13116.2|13114.2|11
1651554070000|2022-05-03 05:01:10|13116.2|13114.2|13116.4|13114.4|13116.6|13114.6|13115.7|13113.7|25
1651554080000|2022-05-03 05:01:20|13116.3|13114.3|13117.4|13115.4|13117.7|13115.7|13116.2|13114.2|22
1651554090000|2022-05-03 05:01:30|13117.6|13115.6|13116.7|13114.7|13117.8|13115.8|13116.7|13114.7|4
1651554100000|2022-05-03 05:01:40|13115.9|13113.9|13114.7|13112.7|13116.1|13114.1|13114.7|13112.7|12
1651554110000|2022-05-03 05:01:50|13114.8|13112.8|13113.7|13111.7|13115.2|13113.2|13112.8|13110.8|53
1651554120000|2022-05-03 05:02:00|13113.6|13111.6|13114.2|13112.2|13114.6|13112.6|13113.6|13111.6|8
1651554130000|2022-05-03 05:02:10|13114.3|13112.3|13114.6|13112.6|13114.6|13112.6|13114.2|13112.2|5
1651554140000|2022-05-03 05:02:20|13114.3|13112.3|13114.9|13112.9|13115.3|13113.3|13114.3|13112.3|9
1651554150000|2022-05-03 05:02:30|13114.8|13112.8|13114.4|13112.4|13116.1|13114.1|13114.4|13112.4|5
1651554160000|2022-05-03 05:02:40|13114.6|13112.6|13116.3|13114.3|13116.6|13114.6|13114.6|13112.6|15
1651554170000|2022-05-03 05:02:50|13116.4|13114.4|13116.7|13114.7|13116.7|13114.7|13115.6|13113.6|5
1651554180000|2022-05-03 05:03:00|13116.6|13114.6|13117.7|13115.7|13118.7|13116.7|13116.4|13114.4|8
1651554190000|2022-05-03 05:03:10|13117.8|13115.8|13117.7|13115.7|13118.1|13116.1|13117.1|13115.1|4
1651554200000|2022-05-03 05:03:20|13118.3|13116.3|13117.8|13115.8|13118.3|13116.3|13117.3|13115.3|5
1651554210000|2022-05-03 05:03:30|13117.7|13115.7|13117.7|13115.7|13117.8|13115.8|13117.3|13115.3|2
1651554220000|2022-05-03 05:03:40|13117.8|13115.8|13118.6|13116.6|13118.8|13116.8|13117.8|13115.8|10
1651554230000|2022-05-03 05:03:50|13118.4|13116.4|13118.4|13116.4|13118.6|13116.6|13118.1|13116.1|1
1651554240000|2022-05-03 05:04:00|13118.2|13116.2|13119.4|13117.4|13119.4|13117.4|13118.1|13116.1|9
1651554250000|2022-05-03 05:04:10|13117.6|13115.6|13118.1|13116.1|13119.2|13117.2|13117.4|13115.4|13
1651554260000|2022-05-03 05:04:20|13118.2|13116.2|13116.6|13114.6|13118.3|13116.3|13116.6|13114.6|9
1651554270000|2022-05-03 05:04:30|13116.4|13114.4|13116.3|13114.3|13117.1|13115.1|13115.9|13113.9|5
1651554280000|2022-05-03 05:04:40|13116.2|13114.2|13116.6|13114.6|13117.1|13115.1|13116.1|13114.1|1
1651554290000|2022-05-03 05:04:50|13116.7|13114.7|13115.3|13113.3|13117.1|13115.1|13115.3|13113.3|4
1651554300000|2022-05-03 05:05:00|13115.4|13113.4|13116.7|13114.7|13116.7|13114.7|13112.8|13110.8|23
1651554310000|2022-05-03 05:05:10|13116.6|13114.6|13117.9|13115.9|13119.1|13117.1|13116.6|13114.6|14
1651554320000|2022-05-03 05:05:20|13117.8|13115.8|13118.8|13116.8|13119.4|13117.4|13117.7|13115.7|0
1651554330000|2022-05-03 05:05:30|13118.7|13116.7|13117.2|13115.2|13118.8|13116.8|13117.2|13115.2|1
1651554340000|2022-05-03 05:05:40|13117.1|13115.1|13116.9|13114.9|13118.2|13116.2|13116.7|13114.7|5
1651554350000|2022-05-03 05:05:50|13117.1|13115.1|13116.7|13114.7|13117.7|13115.7|13116.7|13114.7|6
1651554360000|2022-05-03 05:06:00|13116.6|13114.6|13117.1|13115.1|13117.3|13115.3|13116.6|13114.6|1
1651554370000|2022-05-03 05:06:10|13116.8|13114.8|13118.9|13116.9|13119.2|13117.2|13116.7|13114.7|9
1651554380000|2022-05-03 05:06:20|13119.2|13117.2|13119.3|13117.3|13120.1|13118.1|13119.1|13117.1|13
1651554390000|2022-05-03 05:06:30|13119.4|13117.4|13119.1|13117.1|13120.1|13118.1|13118.3|13116.3|5
1651554400000|2022-05-03 05:06:40|13119.3|13117.3|13119.3|13117.3|13119.6|13117.6|13118.8|13116.8|2
1651554410000|2022-05-03 05:06:50|13119.6|13117.6|13119.7|13117.7|13119.7|13117.7|13119.2|13117.2|2
1651554420000|2022-05-03 05:07:00|13119.4|13117.4|13120.4|13118.4|13120.6|13118.6|13119.4|13117.4|2
1651554430000|2022-05-03 05:07:10|13120.6|13118.6|13122.8|13120.8|13122.8|13120.8|13120.3|13118.3|15
1651554440000|2022-05-03 05:07:20|13122.9|13120.9|13120.7|13118.7|13122.9|13120.9|13120.2|13118.2|5
1651554450000|2022-05-03 05:07:30|13120.8|13118.8|13120.2|13118.2|13120.8|13118.8|13119.8|13117.8|12
1651554460000|2022-05-03 05:07:40|13119.7|13117.7|13119.3|13117.3|13119.9|13117.9|13119.1|13117.1|6
1651554470000|2022-05-03 05:07:50|13119.6|13117.6|13120.6|13118.6|13120.6|13118.6|13119.6|13117.6|3
1651554480000|2022-05-03 05:08:00|13120.3|13118.3|13123.8|13121.8|13123.8|13121.8|13120.2|13118.2|8
1651554490000|2022-05-03 05:08:10|13123.4|13121.4|13121.9|13119.9|13123.8|13121.8|13121.8|13119.8|8
1651554500000|2022-05-03 05:08:20|13121.8|13119.8|13122.1|13120.1|13123.2|13121.2|13121.1|13119.1|14
1651554510000|2022-05-03 05:08:30|13121.9|13119.9|13121.7|13119.7|13121.9|13119.9|13120.6|13118.6|4
1651554520000|2022-05-03 05:08:40|13121.8|13119.8|13121.8|13119.8|13121.8|13119.8|13121.8|13119.8|1
1651554530000|2022-05-03 05:08:50|13122.6|13120.6|13122.4|13120.4|13122.9|13120.9|13122.2|13120.2|5
1651554540000|2022-05-03 05:09:00|13122.6|13120.6|13121.4|13119.4|13122.8|13120.8|13121.2|13119.2|6
1651554550000|2022-05-03 05:09:10|13121.7|13119.7|13121.9|13119.9|13122.2|13120.2|13121.7|13119.7|1
1651554560000|2022-05-03 05:09:20|13122.1|13120.1|13122.6|13120.6|13122.6|13120.6|13121.9|13119.9|2
1651554570000|2022-05-03 05:09:30|13122.4|13120.4|13123.1|13121.1|13123.2|13121.2|13122.4|13120.4|1
1651554580000|2022-05-03 05:09:40|13122.9|13120.9|13123.8|13121.8|13123.8|13121.8|13122.4|13120.4|14
1651554590000|2022-05-03 05:09:50|13123.9|13121.9|13124.9|13122.9|13124.9|13122.9|13123.6|13121.6|2
1651554600000|2022-05-03 05:10:00|13124.7|13122.7|13124.4|13122.4|13124.8|13122.8|13124.2|13122.2|2
1651554610000|2022-05-03 05:10:10|13124.6|13122.6|13123.9|13121.9|13124.6|13122.6|13122.9|13120.9|3
1651554620000|2022-05-03 05:10:20|13123.8|13121.8|13123.9|13121.9|13124.2|13122.2|13123.7|13121.7|1
1651554630000|2022-05-03 05:10:30|13124.1|13122.1|13124.2|13122.2|13124.2|13122.2|13123.9|13121.9|1
1651554640000|2022-05-03 05:10:40|13124.1|13122.1|13124.7|13122.7|13125.4|13123.4|13124.1|13122.1|20
1651554650000|2022-05-03 05:10:50|13124.4|13122.4|13125.2|13123.2|13125.2|13123.2|13124.4|13122.4|1
1651554660000|2022-05-03 05:11:00|13125.3|13123.3|13125.2|13123.2|13125.4|13123.4|13124.8|13122.8|2
1651554670000|2022-05-03 05:11:10|13125.1|13123.1|13124.6|13122.6|13125.2|13123.2|13124.6|13122.6|5
1651554680000|2022-05-03 05:11:20|13124.4|13122.4|13124.4|13122.4|13124.4|13122.4|13123.9|13121.9|1
1651554690000|2022-05-03 05:11:30|13124.7|13122.7|13127.7|13125.7|13127.8|13125.8|13124.7|13122.7|24
1651554700000|2022-05-03 05:11:40|13127.8|13125.8|13126.7|13124.7|13127.9|13125.9|13126.6|13124.6|22
1651554710000|2022-05-03 05:11:50|13126.6|13124.6|13126.9|13124.9|13127.1|13125.1|13126.6|13124.6|8
1651554720000|2022-05-03 05:12:00|13126.8|13124.8|13125.4|13123.4|13126.9|13124.9|13125.3|13123.3|16
1651554730000|2022-05-03 05:12:10|13125.1|13123.1|13124.9|13122.9|13126.1|13124.1|13124.8|13122.8|10
1651554740000|2022-05-03 05:12:20|13125.1|13123.1|13124.6|13122.6|13125.1|13123.1|13123.9|13121.9|11
1651554750000|2022-05-03 05:12:30|13125.1|13123.1|13124.6|13122.6|13125.1|13123.1|13124.6|13122.6|5
1651554760000|2022-05-03 05:12:40|13124.7|13122.7|13125.2|13123.2|13125.2|13123.2|13124.2|13122.2|2
1651554770000|2022-05-03 05:12:50|13125.6|13123.6|13125.3|13123.3|13125.8|13123.8|13124.8|13122.8|3
1651554780000|2022-05-03 05:13:00|13125.6|13123.6|13125.3|13123.3|13125.7|13123.7|13125.3|13123.3|1
1651554790000|2022-05-03 05:13:10|13125.6|13123.6|13125.6|13123.6|13125.6|13123.6|13125.4|13123.4|2
1651554800000|2022-05-03 05:13:20|13125.7|13123.7|13127.9|13125.9|13128.1|13126.1|13125.7|13123.7|12
1651554810000|2022-05-03 05:13:30|13127.4|13125.4|13127.4|13125.4|13127.9|13125.9|13127.4|13125.4|7
1651554820000|2022-05-03 05:13:40|13127.3|13125.3|13128.6|13126.6|13128.8|13126.8|13126.6|13124.6|8
1651554830000|2022-05-03 05:13:50|13128.7|13126.7|13132.3|13130.3|13132.7|13130.7|13128.6|13126.6|31
1651554840000|2022-05-03 05:14:00|13132.2|13130.2|13131.7|13129.7|13132.2|13130.2|13130.9|13128.9|20
1651554850000|2022-05-03 05:14:10|13131.8|13129.8|13131.9|13129.9|13131.9|13129.9|13131.3|13129.3|2
1651554860000|2022-05-03 05:14:20|13132.1|13130.1|13133.8|13131.8|13133.8|13131.8|13132.1|13130.1|42
1651554870000|2022-05-03 05:14:30|13129.3|13127.3|13130.7|13128.7|13131.3|13129.3|13129.2|13127.2|71
1651554880000|2022-05-03 05:14:40|13130.8|13128.8|13132.2|13130.2|13132.3|13130.3|13130.8|13128.8|7
1651554890000|2022-05-03 05:14:50|13132.3|13130.3|13132.3|13130.3|13132.6|13130.6|13131.8|13129.8|2
1651554900000|2022-05-03 05:15:00|13133.1|13131.1|13134.2|13132.2|13134.8|13132.8|13133.1|13131.1|21
1651554910000|2022-05-03 05:15:10|13134.1|13132.1|13133.3|13131.3|13134.4|13132.4|13133.3|13131.3|7
1651554920000|2022-05-03 05:15:20|13133.7|13131.7|13137.1|13135.1|13139.1|13137.1|13133.4|13131.4|124
1651554930000|2022-05-03 05:15:30|13136.6|13134.6|13135.3|13133.3|13137.1|13135.1|13135.1|13133.1|18
1651554940000|2022-05-03 05:15:40|13135.4|13133.4|13133.3|13131.3|13135.6|13133.6|13133.3|13131.3|23
1651554950000|2022-05-03 05:15:50|13133.2|13131.2|13133.3|13131.3|13133.6|13131.6|13131.9|13129.9|7
1651554960000|2022-05-03 05:16:00|13133.4|13131.4|13134.9|13132.9|13136.1|13134.1|13133.1|13131.1|8
1651554970000|2022-05-03 05:16:10|13136.1|13134.1|13137.9|13135.9|13137.9|13135.9|13136.1|13134.1|9
1651554980000|2022-05-03 05:16:20|13137.8|13135.8|13139.4|13137.4|13140.6|13138.6|13137.8|13135.8|25
1651554990000|2022-05-03 05:16:30|13139.6|13137.6|13140.1|13138.1|13140.6|13138.6|13139.2|13137.2|19
1651555000000|2022-05-03 05:16:40|13139.9|13137.9|13144.1|13142.1|13144.9|13142.9|13139.8|13137.8|58
1651555010000|2022-05-03 05:16:50|13143.9|13141.9|13141.6|13139.6|13143.9|13141.9|13140.8|13138.8|30
1651555020000|2022-05-03 05:17:00|13140.6|13138.6|13144.2|13142.2|13144.2|13142.2|13140.6|13138.6|31
1651555030000|2022-05-03 05:17:10|13144.3|13142.3|13143.9|13141.9|13144.8|13142.8|13143.7|13141.7|16
1651555040000|2022-05-03 05:17:20|13144.1|13142.1|13141.8|13139.8|13144.9|13142.9|13138.2|13136.2|71
1651555050000|2022-05-03 05:17:30|13142.2|13140.2|13139.1|13137.1|13143.2|13141.2|13138.8|13136.8|15
1651555060000|2022-05-03 05:17:40|13138.7|13136.7|13139.9|13137.9|13140.1|13138.1|13137.4|13135.4|6
1651555070000|2022-05-03 05:17:50|13140.1|13138.1|13139.7|13137.7|13141.1|13139.1|13138.9|13136.9|4
1651555080000|2022-05-03 05:18:00|13139.8|13137.8|13140.7|13138.7|13141.2|13139.2|13139.7|13137.7|3
1651555090000|2022-05-03 05:18:10|13140.6|13138.6|13139.4|13137.4|13140.6|13138.6|13138.4|13136.4|15
1651555100000|2022-05-03 05:18:20|13139.3|13137.3|13137.8|13135.8|13139.6|13137.6|13137.4|13135.4|5
1651555110000|2022-05-03 05:18:30|13137.7|13135.7|13137.2|13135.2|13137.7|13135.7|13137.2|13135.2|0
1651555120000|2022-05-03 05:18:40|13137.6|13135.6|13139.1|13137.1|13139.1|13137.1|13137.3|13135.3|5
1651555130000|2022-05-03 05:18:50|13139.2|13137.2|13139.9|13137.9|13140.2|13138.2|13138.9|13136.9|3
1651555140000|2022-05-03 05:19:00|13139.8|13137.8|13141.1|13139.1|13141.7|13139.7|13139.8|13137.8|8
1651555150000|2022-05-03 05:19:10|13141.2|13139.2|13140.8|13138.8|13141.6|13139.6|13140.8|13138.8|0
1651555160000|2022-05-03 05:19:20|13140.9|13138.9|13141.3|13139.3|13141.3|13139.3|13140.6|13138.6|3
1651555170000|2022-05-03 05:19:30|13141.2|13139.2|13140.1|13138.1|13141.3|13139.3|13139.9|13137.9|9
1651555180000|2022-05-03 05:19:40|13140.2|13138.2|13139.6|13137.6|13140.3|13138.3|13139.2|13137.2|3
1651555190000|2022-05-03 05:19:50|13139.4|13137.4|13138.9|13136.9|13139.4|13137.4|13138.4|13136.4|0
1651555200000|2022-05-03 05:20:00|13139.1|13137.1|13138.2|13136.2|13139.1|13137.1|13138.2|13136.2|5
1651555210000|2022-05-03 05:20:10|13138.1|13136.1|13133.8|13131.8|13138.1|13136.1|13132.9|13130.9|47
1651555220000|2022-05-03 05:20:20|13133.9|13131.9|13132.9|13130.9|13133.9|13131.9|13132.7|13130.7|6
1651555230000|2022-05-03 05:20:30|13133.1|13131.1|13133.8|13131.8|13134.1|13132.1|13132.8|13130.8|5
1651555240000|2022-05-03 05:20:40|13133.7|13131.7|13133.4|13131.4|13134.1|13132.1|13132.9|13130.9|8
1651555250000|2022-05-03 05:20:50|13133.6|13131.6|13134.1|13132.1|13134.4|13132.4|13133.1|13131.1|3
1651555260000|2022-05-03 05:21:00|13134.2|13132.2|13133.3|13131.3|13134.2|13132.2|13133.2|13131.2|1
1651555270000|2022-05-03 05:21:10|13133.4|13131.4|13133.8|13131.8|13134.3|13132.3|13133.1|13131.1|0
1651555280000|2022-05-03 05:21:20|13133.9|13131.9|13133.8|13131.8|13134.1|13132.1|13133.6|13131.6|3
1651555290000|2022-05-03 05:21:30|13134.2|13132.2|13133.8|13131.8|13134.2|13132.2|13133.1|13131.1|6
1651555300000|2022-05-03 05:21:40|13133.2|13131.2|13133.2|13131.2|13133.6|13131.6|13132.7|13130.7|3
1651555310000|2022-05-03 05:21:50|13133.1|13131.1|13133.6|13131.6|13133.9|13131.9|13132.7|13130.7|10
1651555320000|2022-05-03 05:22:00|13133.4|13131.4|13131.6|13129.6|13133.4|13131.4|13131.6|13129.6|3
1651555330000|2022-05-03 05:22:10|13131.4|13129.4|13132.3|13130.3|13132.4|13130.4|13131.2|13129.2|4
1651555340000|2022-05-03 05:22:20|13132.2|13130.2|13132.6|13130.6|13132.7|13130.7|13131.7|13129.7|2
1651555350000|2022-05-03 05:22:30|13132.4|13130.4|13134.6|13132.6|13134.6|13132.6|13132.3|13130.3|7
1651555360000|2022-05-03 05:22:40|13134.7|13132.7|13132.9|13130.9|13135.3|13133.3|13132.9|13130.9|4
1651555370000|2022-05-03 05:22:50|13133.1|13131.1|13133.7|13131.7|13133.9|13131.9|13133.1|13131.1|1
1651555380000|2022-05-03 05:23:00|13133.6|13131.6|13133.6|13131.6|13134.3|13132.3|13132.7|13130.7|4
1651555390000|2022-05-03 05:23:10|13133.4|13131.4|13133.1|13131.1|13133.6|13131.6|13132.3|13130.3|10
1651555400000|2022-05-03 05:23:20|13132.9|13130.9|13132.9|13130.9|13133.2|13131.2|13131.6|13129.6|8
1651555410000|2022-05-03 05:23:30|13132.8|13130.8|13134.1|13132.1|13134.6|13132.6|13132.3|13130.3|6
1651555420000|2022-05-03 05:23:40|13134.2|13132.2|13134.1|13132.1|13134.7|13132.7|13133.9|13131.9|0
1651555430000|2022-05-03 05:23:50|13133.8|13131.8|13133.9|13131.9|13134.4|13132.4|13133.8|13131.8|5
1651555440000|2022-05-03 05:24:00|13134.1|13132.1|13134.3|13132.3|13134.4|13132.4|13133.9|13131.9|3
1651555450000|2022-05-03 05:24:10|13134.4|13132.4|13133.7|13131.7|13134.7|13132.7|13133.7|13131.7|3
1651555460000|2022-05-03 05:24:20|13133.6|13131.6|13133.8|13131.8|13134.1|13132.1|13133.2|13131.2|1
1651555470000|2022-05-03 05:24:30|13134.1|13132.1|13133.7|13131.7|13134.9|13132.9|13133.7|13131.7|9
1651555480000|2022-05-03 05:24:40|13133.8|13131.8|13135.9|13133.9|13136.1|13134.1|13133.8|13131.8|21
1651555490000|2022-05-03 05:24:50|13136.2|13134.2|13135.2|13133.2|13137.1|13135.1|13134.7|13132.7|16
1651555500000|2022-05-03 05:25:00|13135.3|13133.3|13134.4|13132.4|13136.8|13134.8|13133.9|13131.9|30
1651555510000|2022-05-03 05:25:10|13135.1|13133.1|13134.8|13132.8|13135.3|13133.3|13134.3|13132.3|20
1651555520000|2022-05-03 05:25:20|13134.7|13132.7|13134.3|13132.3|13135.1|13133.1|13133.9|13131.9|2
1651555530000|2022-05-03 05:25:30|13134.4|13132.4|13134.2|13132.2|13134.7|13132.7|13134.1|13132.1|2
1651555540000|2022-05-03 05:25:40|13134.1|13132.1|13134.6|13132.6|13134.6|13132.6|13134.1|13132.1|1
1651555550000|2022-05-03 05:25:50|13134.4|13132.4|13133.1|13131.1|13134.6|13132.6|13133.1|13131.1|3
1651555560000|2022-05-03 05:26:00|13132.9|13130.9|13132.4|13130.4|13135.3|13133.3|13129.1|13127.1|118
1651555570000|2022-05-03 05:26:10|13132.3|13130.3|13132.1|13130.1|13132.4|13130.4|13131.9|13129.9|2
1651555580000|2022-05-03 05:26:20|13131.9|13129.9|13131.7|13129.7|13131.9|13129.9|13131.6|13129.6|0
1651555590000|2022-05-03 05:26:30|13131.8|13129.8|13131.8|13129.8|13132.3|13130.3|13131.8|13129.8|20
1651555600000|2022-05-03 05:26:40|13131.9|13129.9|13132.6|13130.6|13132.6|13130.6|13131.8|13129.8|1
1651555610000|2022-05-03 05:26:50|13132.7|13130.7|13132.7|13130.7|13132.7|13130.7|13132.6|13130.6|1
1651555620000|2022-05-03 05:27:00|13132.6|13130.6|13131.6|13129.6|13133.1|13131.1|13131.6|13129.6|3
1651555630000|2022-05-03 05:27:10|13131.4|13129.4|13131.8|13129.8|13132.2|13130.2|13131.4|13129.4|3
1651555640000|2022-05-03 05:27:20|13131.7|13129.7|13130.7|13128.7|13132.1|13130.1|13130.7|13128.7|1
1651555650000|2022-05-03 05:27:30|13130.3|13128.3|13130.2|13128.2|13130.4|13128.4|13129.3|13127.3|8
1651555660000|2022-05-03 05:27:40|13130.1|13128.1|13127.9|13125.9|13130.1|13128.1|13127.7|13125.7|20
1651555670000|2022-05-03 05:27:50|13128.1|13126.1|13128.9|13126.9|13128.9|13126.9|13127.9|13125.9|8
1651555680000|2022-05-03 05:28:00|13128.8|13126.8|13127.9|13125.9|13128.8|13126.8|13126.9|13124.9|21
1651555690000|2022-05-03 05:28:10|13128.1|13126.1|13128.3|13126.3|13128.7|13126.7|13128.1|13126.1|0
1651555700000|2022-05-03 05:28:20|13128.2|13126.2|13127.6|13125.6|13128.4|13126.4|13127.3|13125.3|16
1651555710000|2022-05-03 05:28:30|13127.7|13125.7|13128.6|13126.6|13128.7|13126.7|13127.4|13125.4|6
1651555720000|2022-05-03 05:28:40|13128.4|13126.4|13131.8|13129.8|13131.8|13129.8|13128.4|13126.4|7
1651555730000|2022-05-03 05:28:50|13132.9|13130.9|13132.1|13130.1|13133.7|13131.7|13132.1|13130.1|22
1651555740000|2022-05-03 05:29:00|13132.2|13130.2|13131.9|13129.9|13132.8|13130.8|13131.4|13129.4|5
1651555750000|2022-05-03 05:29:10|13132.1|13130.1|13133.8|13131.8|13133.8|13131.8|13132.1|13130.1|3
1651555760000|2022-05-03 05:29:20|13133.7|13131.7|13133.7|13131.7|13133.8|13131.8|13132.7|13130.7|13
1651555770000|2022-05-03 05:29:30|13133.8|13131.8|13133.6|13131.6|13133.8|13131.8|13133.2|13131.2|0
1651555780000|2022-05-03 05:29:40|13133.4|13131.4|13134.3|13132.3|13134.3|13132.3|13133.2|13131.2|10
1651555790000|2022-05-03 05:29:50|13134.4|13132.4|13134.3|13132.3|13134.7|13132.7|13134.2|13132.2|2
1651555800000|2022-05-03 05:30:00|13134.2|13132.2|13133.8|13131.8|13134.4|13132.4|13133.2|13131.2|4
1651555810000|2022-05-03 05:30:10|13133.9|13131.9|13132.6|13130.6|13134.1|13132.1|13132.4|13130.4|1
1651555820000|2022-05-03 05:30:20|13132.8|13130.8|13133.6|13131.6|13134.2|13132.2|13132.7|13130.7|3
1651555830000|2022-05-03 05:30:30|13133.4|13131.4|13131.8|13129.8|13133.4|13131.4|13130.6|13128.6|15
1651555840000|2022-05-03 05:30:40|13131.2|13129.2|13130.6|13128.6|13131.6|13129.6|13130.6|13128.6|4
1651555850000|2022-05-03 05:30:50|13130.7|13128.7|13128.6|13126.6|13130.7|13128.7|13128.6|13126.6|16
1651555860000|2022-05-03 05:31:00|13128.4|13126.4|13130.1|13128.1|13130.1|13128.1|13128.4|13126.4|8
1651555870000|2022-05-03 05:31:10|13130.8|13128.8|13131.2|13129.2|13131.2|13129.2|13130.4|13128.4|7
1651555880000|2022-05-03 05:31:20|13131.1|13129.1|13130.3|13128.3|13131.1|13129.1|13130.3|13128.3|1
1651555890000|2022-05-03 05:31:30|13130.4|13128.4|13130.4|13128.4|13130.6|13128.6|13129.9|13127.9|0
1651555900000|2022-05-03 05:31:40|13130.3|13128.3|13131.1|13129.1|13131.2|13129.2|13130.2|13128.2|2
1651555910000|2022-05-03 05:31:50|13131.3|13129.3|13128.4|13126.4|13131.3|13129.3|13128.3|13126.3|5
1651555920000|2022-05-03 05:32:00|13128.3|13126.3|13128.6|13126.6|13128.6|13126.6|13128.2|13126.2|3
1651555930000|2022-05-03 05:32:10|13128.3|13126.3|13129.6|13127.6|13130.4|13128.4|13128.3|13126.3|12
1651555940000|2022-05-03 05:32:20|13129.7|13127.7|13131.1|13129.1|13131.2|13129.2|13129.6|13127.6|0
1651555950000|2022-05-03 05:32:30|13131.2|13129.2|13130.7|13128.7|13131.7|13129.7|13130.6|13128.6|7
1651555960000|2022-05-03 05:32:40|13130.6|13128.6|13128.2|13126.2|13130.9|13128.9|13128.1|13126.1|8
1651555970000|2022-05-03 05:32:50|13128.4|13126.4|13127.8|13125.8|13128.8|13126.8|13127.4|13125.4|4
1651555980000|2022-05-03 05:33:00|13128.1|13126.1|13128.4|13126.4|13128.7|13126.7|13128.1|13126.1|4
1651555990000|2022-05-03 05:33:10|13128.3|13126.3|13125.7|13123.7|13128.3|13126.3|13125.4|13123.4|24
1651556000000|2022-05-03 05:33:20|13125.6|13123.6|13125.3|13123.3|13125.8|13123.8|13124.6|13122.6|23
1651556010000|2022-05-03 05:33:30|13125.2|13123.2|13122.6|13120.6|13125.3|13123.3|13122.1|13120.1|15
1651556020000|2022-05-03 05:33:40|13122.7|13120.7|13124.3|13122.3|13124.6|13122.6|13122.2|13120.2|17
1651556030000|2022-05-03 05:33:50|13124.4|13122.4|13125.6|13123.6|13126.1|13124.1|13124.4|13122.4|6
1651556040000|2022-05-03 05:34:00|13125.4|13123.4|13125.8|13123.8|13126.1|13124.1|13125.2|13123.2|1
1651556050000|2022-05-03 05:34:10|13125.7|13123.7|13131.3|13129.3|13131.3|13129.3|13125.7|13123.7|26
1651556060000|2022-05-03 05:34:20|13131.4|13129.4|13131.7|13129.7|13133.8|13131.8|13131.3|13129.3|27
1651556070000|2022-05-03 05:34:30|13131.4|13129.4|13131.4|13129.4|13131.4|13129.4|13130.6|13128.6|3
1651556080000|2022-05-03 05:34:40|13131.6|13129.6|13132.6|13130.6|13133.1|13131.1|13131.6|13129.6|1
1651556090000|2022-05-03 05:34:50|13132.7|13130.7|13132.4|13130.4|13132.8|13130.8|13130.9|13128.9|7
1651556100000|2022-05-03 05:35:00|13132.3|13130.3|13130.9|13128.9|13132.3|13130.3|13128.9|13126.9|13
1651556110000|2022-05-03 05:35:10|13131.1|13129.1|13132.6|13130.6|13132.6|13130.6|13130.9|13128.9|1
1651556120000|2022-05-03 05:35:20|13132.1|13130.1|13131.9|13129.9|13132.4|13130.4|13131.7|13129.7|1
1651556130000|2022-05-03 05:35:30|13131.4|13129.4|13131.6|13129.6|13131.8|13129.8|13130.7|13128.7|5
1651556140000|2022-05-03 05:35:40|13131.7|13129.7|13132.2|13130.2|13132.4|13130.4|13131.4|13129.4|0
1651556150000|2022-05-03 05:35:50|13132.3|13130.3|13133.9|13131.9|13134.2|13132.2|13132.3|13130.3|6
1651556160000|2022-05-03 05:36:00|13134.1|13132.1|13134.6|13132.6|13134.7|13132.7|13133.7|13131.7|5
1651556170000|2022-05-03 05:36:10|13134.4|13132.4|13133.6|13131.6|13136.7|13134.7|13133.1|13131.1|28
1651556180000|2022-05-03 05:36:20|13133.4|13131.4|13134.6|13132.6|13134.6|13132.6|13132.9|13130.9|1
1651556190000|2022-05-03 05:36:30|13134.1|13132.1|13133.4|13131.4|13134.2|13132.2|13133.4|13131.4|1
1651556200000|2022-05-03 05:36:40|13133.3|13131.3|13133.2|13131.2|13133.8|13131.8|13133.2|13131.2|3
1651556210000|2022-05-03 05:36:50|13133.1|13131.1|13133.8|13131.8|13134.3|13132.3|13133.1|13131.1|4
1651556220000|2022-05-03 05:37:00|13132.1|13130.1|13127.8|13125.8|13132.2|13130.2|13127.3|13125.3|30
1651556230000|2022-05-03 05:37:10|13127.7|13125.7|13128.1|13126.1|13128.9|13126.9|13127.6|13125.6|1
1651556240000|2022-05-03 05:37:20|13127.9|13125.9|13128.1|13126.1|13128.1|13126.1|13126.9|13124.9|4
1651556250000|2022-05-03 05:37:30|13127.8|13125.8|13129.7|13127.7|13129.8|13127.8|13127.8|13125.8|4
1651556260000|2022-05-03 05:37:40|13129.6|13127.6|13129.9|13127.9|13129.9|13127.9|13128.7|13126.7|1
1651556270000|2022-05-03 05:37:50|13129.8|13127.8|13129.7|13127.7|13129.9|13127.9|13129.4|13127.4|0
1651556280000|2022-05-03 05:38:00|13129.6|13127.6|13131.7|13129.7|13132.1|13130.1|13129.6|13127.6|10
1651556290000|2022-05-03 05:38:10|13132.1|13130.1|13131.7|13129.7|13132.6|13130.6|13130.6|13128.6|14
1651556300000|2022-05-03 05:38:20|13132.1|13130.1|13132.6|13130.6|13132.7|13130.7|13131.7|13129.7|4
1651556310000|2022-05-03 05:38:30|13132.8|13130.8|13132.8|13130.8|13132.8|13130.8|13132.2|13130.2|5
1651556320000|2022-05-03 05:38:40|13132.9|13130.9|13133.2|13131.2|13133.3|13131.3|13132.8|13130.8|4
1651556330000|2022-05-03 05:38:50|13133.3|13131.3|13133.9|13131.9|13134.2|13132.2|13133.3|13131.3|3
1651556340000|2022-05-03 05:39:00|13133.7|13131.7|13133.9|13131.9|13134.1|13132.1|13133.7|13131.7|1
1651556350000|2022-05-03 05:39:10|13133.8|13131.8|13132.2|13130.2|13133.8|13131.8|13131.9|13129.9|16
1651556360000|2022-05-03 05:39:20|13131.9|13129.9|13132.2|13130.2|13132.6|13130.6|13131.8|13129.8|4
1651556370000|2022-05-03 05:39:30|13132.1|13130.1|13132.2|13130.2|13132.4|13130.4|13132.1|13130.1|10
1651556380000|2022-05-03 05:39:40|13132.1|13130.1|13132.3|13130.3|13132.3|13130.3|13132.1|13130.1|1
1651556390000|2022-05-03 05:39:50|13132.2|13130.2|13132.3|13130.3|13132.3|13130.3|13132.2|13130.2|0
1651556400000|2022-05-03 05:40:00|13132.2|13130.2|13131.9|13129.9|13132.3|13130.3|13131.9|13129.9|1
1651556410000|2022-05-03 05:40:10|13132.1|13130.1|13131.9|13129.9|13132.1|13130.1|13131.9|13129.9|0
1651556420000|2022-05-03 05:40:20|13132.4|13130.4|13134.4|13132.4|13134.4|13132.4|13132.4|13130.4|19
1651556430000|2022-05-03 05:40:30|13134.6|13132.6|13134.7|13132.7|13135.4|13133.4|13134.3|13132.3|3
1651556440000|2022-05-03 05:40:40|13134.6|13132.6|13134.4|13132.4|13134.6|13132.6|13134.2|13132.2|1
1651556450000|2022-05-03 05:40:50|13134.7|13132.7|13134.6|13132.6|13134.9|13132.9|13134.1|13132.1|4
1651556460000|2022-05-03 05:41:00|13134.4|13132.4|13132.3|13130.3|13134.4|13132.4|13131.9|13129.9|9
1651556470000|2022-05-03 05:41:10|13132.4|13130.4|13133.6|13131.6|13133.7|13131.7|13132.3|13130.3|6
1651556480000|2022-05-03 05:41:20|13133.8|13131.8|13133.8|13131.8|13134.6|13132.6|13133.8|13131.8|3
1651556490000|2022-05-03 05:41:30|13133.7|13131.7|13132.8|13130.8|13134.1|13132.1|13132.8|13130.8|1
1651556500000|2022-05-03 05:41:40|13132.7|13130.7|13131.7|13129.7|13132.9|13130.9|13131.3|13129.3|12
1651556510000|2022-05-03 05:41:50|13131.2|13129.2|13130.8|13128.8|13131.6|13129.6|13130.7|13128.7|3
1651556520000|2022-05-03 05:42:00|13130.7|13128.7|13130.8|13128.8|13131.7|13129.7|13130.2|13128.2|8
1651556530000|2022-05-03 05:42:10|13130.7|13128.7|13131.3|13129.3|13131.7|13129.7|13130.4|13128.4|4
1651556540000|2022-05-03 05:42:20|13131.4|13129.4|13132.2|13130.2|13132.6|13130.6|13131.4|13129.4|0
1651556550000|2022-05-03 05:42:30|13131.8|13129.8|13132.7|13130.7|13132.7|13130.7|13131.8|13129.8|3
1651556560000|2022-05-03 05:42:40|13133.3|13131.3|13133.2|13131.2|13133.7|13131.7|13132.8|13130.8|2
1651556570000|2022-05-03 05:42:50|13133.1|13131.1|13131.4|13129.4|13133.3|13131.3|13131.3|13129.3|10
1651556580000|2022-05-03 05:43:00|13131.3|13129.3|13132.8|13130.8|13132.8|13130.8|13130.6|13128.6|2
1651556590000|2022-05-03 05:43:10|13132.9|13130.9|13132.4|13130.4|13133.4|13131.4|13131.8|13129.8|1
1651556600000|2022-05-03 05:43:20|13132.3|13130.3|13132.4|13130.4|13132.4|13130.4|13131.8|13129.8|0
1651556610000|2022-05-03 05:43:30|13132.3|13130.3|13132.3|13130.3|13132.4|13130.4|13132.3|13130.3|0
1651556620000|2022-05-03 05:43:40|13132.4|13130.4|13132.4|13130.4|13132.4|13130.4|13131.8|13129.8|0
1651556630000|2022-05-03 05:43:50|13132.3|13130.3|13132.7|13130.7|13132.7|13130.7|13131.6|13129.6|1
1651556640000|2022-05-03 05:44:00|13133.2|13131.2|13132.3|13130.3|13133.6|13131.6|13132.1|13130.1|4
1651556650000|2022-05-03 05:44:10|13132.2|13130.2|13132.4|13130.4|13132.4|13130.4|13131.8|13129.8|2
1651556660000|2022-05-03 05:44:20|13132.3|13130.3|13133.6|13131.6|13134.1|13132.1|13132.3|13130.3|13
1651556670000|2022-05-03 05:44:30|13133.3|13131.3|13131.9|13129.9|13133.4|13131.4|13131.8|13129.8|3
1651556680000|2022-05-03 05:44:40|13131.8|13129.8|13131.8|13129.8|13132.4|13130.4|13131.8|13129.8|0
1651556690000|2022-05-03 05:44:50|13131.7|13129.7|13129.8|13127.8|13131.8|13129.8|13129.7|13127.7|5
1651556700000|2022-05-03 05:45:00|13129.7|13127.7|13128.4|13126.4|13129.7|13127.7|13127.8|13125.8|8
1651556710000|2022-05-03 05:45:10|13128.2|13126.2|13128.3|13126.3|13128.9|13126.9|13128.2|13126.2|6
1651556720000|2022-05-03 05:45:20|13127.9|13125.9|13128.7|13126.7|13128.7|13126.7|13127.7|13125.7|4
1651556730000|2022-05-03 05:45:30|13128.6|13126.6|13127.2|13125.2|13128.6|13126.6|13126.7|13124.7|12
1651556740000|2022-05-03 05:45:40|13126.7|13124.7|13127.7|13125.7|13127.8|13125.8|13126.7|13124.7|3
1651556750000|2022-05-03 05:45:50|13127.8|13125.8|13127.4|13125.4|13128.3|13126.3|13127.4|13125.4|4
1651556760000|2022-05-03 05:46:00|13127.6|13125.6|13124.7|13122.7|13127.8|13125.8|13123.8|13121.8|46
1651556770000|2022-05-03 05:46:10|13124.8|13122.8|13125.8|13123.8|13126.1|13124.1|13124.6|13122.6|2
1651556780000|2022-05-03 05:46:20|13125.7|13123.7|13126.6|13124.6|13126.7|13124.7|13125.6|13123.6|3
1651556790000|2022-05-03 05:46:30|13126.4|13124.4|13127.2|13125.2|13127.8|13125.8|13125.7|13123.7|13
1651556800000|2022-05-03 05:46:40|13127.1|13125.1|13125.2|13123.2|13127.1|13125.1|13125.2|13123.2|4
1651556810000|2022-05-03 05:46:50|13125.6|13123.6|13125.4|13123.4|13126.2|13124.2|13124.9|13122.9|4
1651556820000|2022-05-03 05:47:00|13125.6|13123.6|13124.6|13122.6|13125.6|13123.6|13124.6|13122.6|0
1651556830000|2022-05-03 05:47:10|13124.4|13122.4|13122.7|13120.7|13124.6|13122.6|13122.7|13120.7|6
1651556840000|2022-05-03 05:47:20|13122.8|13120.8|13122.8|13120.8|13123.4|13121.4|13122.3|13120.3|9
1651556850000|2022-05-03 05:47:30|13122.7|13120.7|13122.3|13120.3|13123.1|13121.1|13121.7|13119.7|20
1651556860000|2022-05-03 05:47:40|13122.2|13120.2|13121.7|13119.7|13122.6|13120.6|13121.6|13119.6|10
1651556870000|2022-05-03 05:47:50|13121.4|13119.4|13122.4|13120.4|13122.6|13120.6|13121.4|13119.4|2
1651556880000|2022-05-03 05:48:00|13122.3|13120.3|13121.6|13119.6|13122.3|13120.3|13120.7|13118.7|17
1651556890000|2022-05-03 05:48:10|13121.4|13119.4|13120.7|13118.7|13121.8|13119.8|13120.7|13118.7|3
1651556900000|2022-05-03 05:48:20|13120.6|13118.6|13117.2|13115.2|13120.6|13118.6|13116.9|13114.9|23
1651556910000|2022-05-03 05:48:30|13117.3|13115.3|13116.8|13114.8|13117.9|13115.9|13116.2|13114.2|19
1651556920000|2022-05-03 05:48:40|13116.7|13114.7|13116.8|13114.8|13116.8|13114.8|13114.6|13112.6|36
1651556930000|2022-05-03 05:48:50|13116.7|13114.7|13118.7|13116.7|13119.4|13117.4|13116.6|13114.6|19
1651556940000|2022-05-03 05:49:00|13118.8|13116.8|13121.6|13119.6|13121.6|13119.6|13118.8|13116.8|9
1651556950000|2022-05-03 05:49:10|13121.4|13119.4|13118.2|13116.2|13121.4|13119.4|13117.7|13115.7|9
1651556960000|2022-05-03 05:49:20|13117.7|13115.7|13117.2|13115.2|13118.1|13116.1|13116.7|13114.7|9
1651556970000|2022-05-03 05:49:30|13117.9|13115.9|13118.6|13116.6|13120.3|13118.3|13117.9|13115.9|18
1651556980000|2022-05-03 05:49:40|13118.4|13116.4|13119.7|13117.7|13120.1|13118.1|13118.2|13116.2|8
1651556990000|2022-05-03 05:49:50|13119.8|13117.8|13121.3|13119.3|13122.1|13120.1|13119.8|13117.8|13
1651557000000|2022-05-03 05:50:00|13121.4|13119.4|13120.1|13118.1|13121.4|13119.4|13119.3|13117.3|17
1651557010000|2022-05-03 05:50:10|13119.9|13117.9|13121.7|13119.7|13122.1|13120.1|13119.9|13117.9|8
1651557020000|2022-05-03 05:50:20|13121.8|13119.8|13122.9|13120.9|13123.6|13121.6|13121.8|13119.8|17
1651557030000|2022-05-03 05:50:30|13122.7|13120.7|13122.9|13120.9|13123.3|13121.3|13122.4|13120.4|6
1651557040000|2022-05-03 05:50:40|13122.8|13120.8|13122.3|13120.3|13122.8|13120.8|13122.1|13120.1|0
1651557050000|2022-05-03 05:50:50|13122.4|13120.4|13123.1|13121.1|13123.9|13121.9|13122.1|13120.1|2
1651557060000|2022-05-03 05:51:00|13122.9|13120.9|13123.4|13121.4|13123.6|13121.6|13122.8|13120.8|0
1651557070000|2022-05-03 05:51:10|13123.3|13121.3|13124.1|13122.1|13124.1|13122.1|13123.3|13121.3|4
1651557080000|2022-05-03 05:51:20|13124.6|13122.6|13126.7|13124.7|13126.7|13124.7|13124.6|13122.6|17
1651557090000|2022-05-03 05:51:30|13126.6|13124.6|13129.1|13127.1|13129.4|13127.4|13126.2|13124.2|10
1651557100000|2022-05-03 05:51:40|13128.9|13126.9|13128.3|13126.3|13129.2|13127.2|13127.9|13125.9|9
1651557110000|2022-05-03 05:51:50|13129.1|13127.1|13129.8|13127.8|13130.3|13128.3|13128.1|13126.1|12
1651557120000|2022-05-03 05:52:00|13129.7|13127.7|13130.4|13128.4|13130.9|13128.9|13128.9|13126.9|10
1651557130000|2022-05-03 05:52:10|13130.3|13128.3|13129.4|13127.4|13130.3|13128.3|13129.2|13127.2|5
1651557140000|2022-05-03 05:52:20|13129.6|13127.6|13128.4|13126.4|13129.8|13127.8|13128.4|13126.4|5
1651557150000|2022-05-03 05:52:30|13128.3|13126.3|13126.8|13124.8|13128.8|13126.8|13126.8|13124.8|9
1651557160000|2022-05-03 05:52:40|13126.9|13124.9|13126.7|13124.7|13126.9|13124.9|13126.7|13124.7|1
1651557170000|2022-05-03 05:52:50|13126.9|13124.9|13126.6|13124.6|13127.8|13125.8|13126.2|13124.2|8
1651557180000|2022-05-03 05:53:00|13126.3|13124.3|13127.3|13125.3|13127.4|13125.4|13125.3|13123.3|11
1651557190000|2022-05-03 05:53:10|13127.2|13125.2|13127.7|13125.7|13128.2|13126.2|13127.1|13125.1|4
1651557200000|2022-05-03 05:53:20|13127.8|13125.8|13129.1|13127.1|13129.6|13127.6|13127.8|13125.8|8
1651557210000|2022-05-03 05:53:30|13129.2|13127.2|13130.9|13128.9|13131.2|13129.2|13128.8|13126.8|13
1651557220000|2022-05-03 05:53:40|13130.8|13128.8|13130.3|13128.3|13131.1|13129.1|13130.3|13128.3|2
1651557230000|2022-05-03 05:53:50|13130.2|13128.2|13131.2|13129.2|13131.2|13129.2|13129.9|13127.9|0
1651557240000|2022-05-03 05:54:00|13130.8|13128.8|13130.8|13128.8|13131.7|13129.7|13130.7|13128.7|3
1651557250000|2022-05-03 05:54:10|13131.1|13129.1|13130.7|13128.7|13131.8|13129.8|13130.7|13128.7|22
1651557260000|2022-05-03 05:54:20|13130.6|13128.6|13130.6|13128.6|13130.8|13128.8|13129.6|13127.6|12
1651557270000|2022-05-03 05:54:30|13130.4|13128.4|13127.8|13125.8|13130.4|13128.4|13127.6|13125.6|8
1651557280000|2022-05-03 05:54:40|13127.6|13125.6|13127.7|13125.7|13127.8|13125.8|13127.1|13125.1|9
1651557290000|2022-05-03 05:54:50|13127.6|13125.6|13126.8|13124.8|13127.6|13125.6|13125.8|13123.8|11
1651557300000|2022-05-03 05:55:00|13126.7|13124.7|13126.1|13124.1|13127.9|13125.9|13126.1|13124.1|5
1651557310000|2022-05-03 05:55:10|13125.9|13123.9|13126.6|13124.6|13127.4|13125.4|13125.9|13123.9|1
1651557320000|2022-05-03 05:55:20|13126.4|13124.4|13125.8|13123.8|13126.7|13124.7|13125.6|13123.6|0
1651557330000|2022-05-03 05:55:30|13125.6|13123.6|13126.8|13124.8|13126.8|13124.8|13125.1|13123.1|3
1651557340000|2022-05-03 05:55:40|13126.7|13124.7|13128.6|13126.6|13128.9|13126.9|13125.6|13123.6|17
1651557350000|2022-05-03 05:55:50|13128.4|13126.4|13127.7|13125.7|13128.8|13126.8|13126.9|13124.9|3
1651557360000|2022-05-03 05:56:00|13127.4|13125.4|13126.7|13124.7|13127.4|13125.4|13125.2|13123.2|3
1651557370000|2022-05-03 05:56:10|13126.4|13124.4|13126.3|13124.3|13126.8|13124.8|13126.3|13124.3|6
1651557380000|2022-05-03 05:56:20|13126.2|13124.2|13127.1|13125.1|13127.2|13125.2|13126.2|13124.2|1
1651557390000|2022-05-03 05:56:30|13126.9|13124.9|13127.1|13125.1|13127.2|13125.2|13126.9|13124.9|0
1651557400000|2022-05-03 05:56:40|13127.4|13125.4|13126.9|13124.9|13127.7|13125.7|13126.9|13124.9|8
1651557410000|2022-05-03 05:56:50|13126.8|13124.8|13129.7|13127.7|13129.7|13127.7|13126.7|13124.7|74
1651557420000|2022-05-03 05:57:00|13129.6|13127.6|13130.2|13128.2|13130.2|13128.2|13129.1|13127.1|16
1651557430000|2022-05-03 05:57:10|13130.1|13128.1|13128.6|13126.6|13130.1|13128.1|13128.3|13126.3|2
1651557440000|2022-05-03 05:57:20|13128.7|13126.7|13128.1|13126.1|13129.1|13127.1|13127.9|13125.9|2
1651557450000|2022-05-03 05:57:30|13127.9|13125.9|13127.1|13125.1|13128.4|13126.4|13127.1|13125.1|2
1651557460000|2022-05-03 05:57:40|13127.2|13125.2|13127.4|13125.4|13128.3|13126.3|13127.2|13125.2|8
1651557470000|2022-05-03 05:57:50|13127.7|13125.7|13127.3|13125.3|13127.9|13125.9|13127.2|13125.2|2
1651557480000|2022-05-03 05:58:00|13127.2|13125.2|13127.2|13125.2|13127.2|13125.2|13127.2|13125.2|0
1651557490000|2022-05-03 05:58:10|13126.2|13124.2|13125.3|13123.3|13126.2|13124.2|13125.3|13123.3|2
1651557500000|2022-05-03 05:58:20|13125.2|13123.2|13125.2|13123.2|13125.3|13123.3|13125.2|13123.2|0
1651557510000|2022-05-03 05:58:30|13125.3|13123.3|13126.1|13124.1|13126.2|13124.2|13124.9|13122.9|5
1651557520000|2022-05-03 05:58:40|13125.9|13123.9|13126.2|13124.2|13126.2|13124.2|13125.7|13123.7|0
1651557530000|2022-05-03 05:58:50|13125.3|13123.3|13125.2|13123.2|13125.9|13123.9|13125.2|13123.2|1
1651557540000|2022-05-03 05:59:00|13125.1|13123.1|13126.2|13124.2|13126.4|13124.4|13124.3|13122.3|15
1651557550000|2022-05-03 05:59:10|13126.3|13124.3|13124.9|13122.9|13126.3|13124.3|13124.2|13122.2|8
1651557560000|2022-05-03 05:59:20|13124.6|13122.6|13126.4|13124.4|13126.9|13124.9|13124.3|13122.3|10
1651557570000|2022-05-03 05:59:30|13125.4|13123.4|13124.8|13122.8|13125.4|13123.4|13124.7|13122.7|6
1651557580000|2022-05-03 05:59:40|13124.9|13122.9|13124.8|13122.8|13126.1|13124.1|13124.7|13122.7|8
1651557590000|2022-05-03 05:59:50|13124.7|13122.7|13124.2|13122.2|13124.8|13122.8|13123.1|13121.1|28
1651557600000|2022-05-03 06:00:00|13124.3|13122.3|13117.8|13115.8|13124.3|13122.3|13117.8|13115.8|59
1651557610000|2022-05-03 06:00:10|13117.3|13115.3|13119.4|13117.4|13121.2|13119.2|13117.1|13115.1|17
1651557620000|2022-05-03 06:00:20|13119.3|13117.3|13119.7|13117.7|13121.3|13119.3|13118.7|13116.7|4
1651557630000|2022-05-03 06:00:30|13119.8|13117.8|13127.2|13125.2|13127.6|13125.6|13119.8|13117.8|37
1651557640000|2022-05-03 06:00:40|13127.4|13125.4|13128.3|13126.3|13130.6|13128.6|13127.4|13125.4|30
1651557650000|2022-05-03 06:00:50|13128.2|13126.2|13123.8|13121.8|13128.3|13126.3|13122.7|13120.7|5
1651557660000|2022-05-03 06:01:00|13123.9|13121.9|13118.8|13116.8|13123.9|13121.9|13118.8|13116.8|17
1651557670000|2022-05-03 06:01:10|13119.2|13117.2|13119.9|13117.9|13121.6|13119.6|13118.7|13116.7|11
1651557680000|2022-05-03 06:01:20|13120.1|13118.1|13120.9|13118.9|13122.2|13120.2|13120.1|13118.1|10
1651557690000|2022-05-03 06:01:30|13120.8|13118.8|13121.4|13119.4|13121.7|13119.7|13120.6|13118.6|3
1651557700000|2022-05-03 06:01:40|13121.3|13119.3|13124.2|13122.2|13124.2|13122.2|13120.4|13118.4|9
1651557710000|2022-05-03 06:01:50|13125.1|13123.1|13122.7|13120.7|13125.6|13123.6|13122.7|13120.7|8
1651557720000|2022-05-03 06:02:00|13122.6|13120.6|13121.1|13119.1|13123.1|13121.1|13120.4|13118.4|5
1651557730000|2022-05-03 06:02:10|13120.6|13118.6|13119.3|13117.3|13121.4|13119.4|13119.3|13117.3|15
1651557740000|2022-05-03 06:02:20|13118.4|13116.4|13116.8|13114.8|13118.4|13116.4|13115.6|13113.6|40
1651557750000|2022-05-03 06:02:30|13116.9|13114.9|13116.2|13114.2|13117.6|13115.6|13116.1|13114.1|15
1651557760000|2022-05-03 06:02:40|13116.3|13114.3|13115.2|13113.2|13116.3|13114.3|13114.6|13112.6|14
1651557770000|2022-05-03 06:02:50|13115.3|13113.3|13114.3|13112.3|13116.3|13114.3|13114.3|13112.3|22
1651557780000|2022-05-03 06:03:00|13114.4|13112.4|13108.1|13106.1|13114.8|13112.8|13107.7|13105.7|101
1651557790000|2022-05-03 06:03:10|13107.9|13105.9|13103.9|13101.9|13107.9|13105.9|13102.9|13100.9|85
1651557800000|2022-05-03 06:03:20|13104.3|13102.3|13104.9|13102.9|13106.9|13104.9|13103.8|13101.8|82
1651557810000|2022-05-03 06:03:30|13104.8|13102.8|13105.3|13103.3|13106.1|13104.1|13104.3|13102.3|36
1651557820000|2022-05-03 06:03:40|13105.2|13103.2|13105.4|13103.4|13106.2|13104.2|13104.1|13102.1|19
1651557830000|2022-05-03 06:03:50|13105.8|13103.8|13106.2|13104.2|13106.4|13104.4|13104.3|13102.3|24
1651557840000|2022-05-03 06:04:00|13105.9|13103.9|13106.8|13104.8|13107.4|13105.4|13105.8|13103.8|18
1651557850000|2022-05-03 06:04:10|13106.9|13104.9|13104.9|13102.9|13108.2|13106.2|13104.9|13102.9|47
1651557860000|2022-05-03 06:04:20|13104.8|13102.8|13102.3|13100.3|13104.8|13102.8|13102.3|13100.3|25
1651557870000|2022-05-03 06:04:30|13102.2|13100.2|13097.4|13095.4|13102.2|13100.2|13097.3|13095.3|125
1651557880000|2022-05-03 06:04:40|13097.6|13095.6|13099.7|13097.7|13099.7|13097.7|13096.6|13094.6|28
1651557890000|2022-05-03 06:04:50|13099.6|13097.6|13098.1|13096.1|13099.6|13097.6|13096.7|13094.7|34
1651557900000|2022-05-03 06:05:00|13097.9|13095.9|13098.4|13096.4|13098.4|13096.4|13096.2|13094.2|27
1651557910000|2022-05-03 06:05:10|13098.6|13096.6|13100.3|13098.3|13102.4|13100.4|13098.3|13096.3|69
1651557920000|2022-05-03 06:05:20|13099.9|13097.9|13101.1|13099.1|13101.2|13099.2|13099.8|13097.8|5
1651557930000|2022-05-03 06:05:30|13100.9|13098.9|13101.1|13099.1|13102.1|13100.1|13100.8|13098.8|13
1651557940000|2022-05-03 06:05:40|13101.2|13099.2|13101.3|13099.3|13101.9|13099.9|13101.1|13099.1|4
1651557950000|2022-05-03 06:05:50|13101.8|13099.8|13104.4|13102.4|13104.6|13102.6|13101.8|13099.8|21
1651557960000|2022-05-03 06:06:00|13104.3|13102.3|13101.3|13099.3|13104.3|13102.3|13101.2|13099.2|13
1651557970000|2022-05-03 06:06:10|13101.2|13099.2|13099.1|13097.1|13101.2|13099.2|13098.7|13096.7|7
1651557980000|2022-05-03 06:06:20|13098.9|13096.9|13095.7|13093.7|13099.3|13097.3|13095.3|13093.3|22
1651557990000|2022-05-03 06:06:30|13096.2|13094.2|13097.8|13095.8|13098.3|13096.3|13096.1|13094.1|11
1651558000000|2022-05-03 06:06:40|13098.3|13096.3|13091.2|13089.2|13098.6|13096.6|13091.2|13089.2|58
1651558010000|2022-05-03 06:06:50|13091.3|13089.3|13088.6|13086.6|13091.3|13089.3|13087.8|13085.8|72
1651558020000|2022-05-03 06:07:00|13088.7|13086.7|13089.9|13087.9|13091.1|13089.1|13088.6|13086.6|46
1651558030000|2022-05-03 06:07:10|13090.1|13088.1|13087.1|13085.1|13090.1|13088.1|13087.1|13085.1|13
1651558040000|2022-05-03 06:07:20|13086.9|13084.9|13087.7|13085.7|13087.9|13085.9|13086.6|13084.6|18
1651558050000|2022-05-03 06:07:30|13087.8|13085.8|13089.2|13087.2|13089.6|13087.6|13087.8|13085.8|14
1651558060000|2022-05-03 06:07:40|13088.9|13086.9|13088.1|13086.1|13088.9|13086.9|13088.1|13086.1|9
1651558070000|2022-05-03 06:07:50|13087.9|13085.9|13087.1|13085.1|13088.2|13086.2|13086.9|13084.9|10
1651558080000|2022-05-03 06:08:00|13087.6|13085.6|13084.8|13082.8|13087.8|13085.8|13084.6|13082.6|49
1651558090000|2022-05-03 06:08:10|13084.9|13082.9|13087.6|13085.6|13087.7|13085.7|13084.6|13082.6|21
1651558100000|2022-05-03 06:08:20|13088.1|13086.1|13088.6|13086.6|13088.7|13086.7|13087.7|13085.7|5
1651558110000|2022-05-03 06:08:30|13088.4|13086.4|13087.3|13085.3|13088.4|13086.4|13086.8|13084.8|7
1651558120000|2022-05-03 06:08:40|13087.4|13085.4|13086.9|13084.9|13087.4|13085.4|13086.7|13084.7|6
1651558130000|2022-05-03 06:08:50|13086.8|13084.8|13086.6|13084.6|13086.9|13084.9|13085.8|13083.8|17
1651558140000|2022-05-03 06:09:00|13086.7|13084.7|13088.3|13086.3|13088.3|13086.3|13086.6|13084.6|21
1651558150000|2022-05-03 06:09:10|13087.8|13085.8|13089.9|13087.9|13090.2|13088.2|13087.2|13085.2|31
1651558160000|2022-05-03 06:09:20|13089.4|13087.4|13087.7|13085.7|13089.4|13087.4|13087.3|13085.3|23
1651558170000|2022-05-03 06:09:30|13087.8|13085.8|13085.9|13083.9|13087.9|13085.9|13085.8|13083.8|8
1651558180000|2022-05-03 06:09:40|13085.8|13083.8|13083.8|13081.8|13085.9|13083.9|13083.4|13081.4|55
1651558190000|2022-05-03 06:09:50|13083.7|13081.7|13082.4|13080.4|13083.8|13081.8|13081.3|13079.3|32
1651558200000|2022-05-03 06:10:00|13082.6|13080.6|13084.9|13082.9|13084.9|13082.9|13082.6|13080.6|21
1651558210000|2022-05-03 06:10:10|13085.8|13083.8|13086.6|13084.6|13086.8|13084.8|13084.9|13082.9|57
1651558220000|2022-05-03 06:10:20|13086.4|13084.4|13084.7|13082.7|13086.4|13084.4|13084.6|13082.6|21
1651558230000|2022-05-03 06:10:30|13084.6|13082.6|13082.7|13080.7|13084.6|13082.6|13082.6|13080.6|23
1651558240000|2022-05-03 06:10:40|13082.6|13080.6|13079.9|13077.9|13082.7|13080.7|13079.6|13077.6|48
1651558250000|2022-05-03 06:10:50|13079.8|13077.8|13079.8|13077.8|13080.1|13078.1|13079.6|13077.6|18
1651558260000|2022-05-03 06:11:00|13080.1|13078.1|13078.3|13076.3|13080.4|13078.4|13077.6|13075.6|32
1651558270000|2022-05-03 06:11:10|13078.4|13076.4|13077.2|13075.2|13078.4|13076.4|13077.1|13075.1|20
1651558280000|2022-05-03 06:11:20|13076.8|13074.8|13078.4|13076.4|13078.4|13076.4|13076.8|13074.8|22
1651558290000|2022-05-03 06:11:30|13078.2|13076.2|13080.7|13078.7|13080.9|13078.9|13078.1|13076.1|37
1651558300000|2022-05-03 06:11:40|13081.1|13079.1|13079.9|13077.9|13081.1|13079.1|13079.7|13077.7|6
1651558310000|2022-05-03 06:11:50|13080.3|13078.3|13081.6|13079.6|13081.6|13079.6|13079.9|13077.9|17
1651558320000|2022-05-03 06:12:00|13081.4|13079.4|13081.9|13079.9|13082.4|13080.4|13081.3|13079.3|16
1651558330000|2022-05-03 06:12:10|13082.1|13080.1|13086.7|13084.7|13086.7|13084.7|13081.9|13079.9|29
1651558340000|2022-05-03 06:12:20|13086.9|13084.9|13086.4|13084.4|13087.8|13085.8|13085.8|13083.8|34
1651558350000|2022-05-03 06:12:30|13086.3|13084.3|13086.1|13084.1|13087.4|13085.4|13085.9|13083.9|28
1651558360000|2022-05-03 06:12:40|13085.9|13083.9|13086.2|13084.2|13086.8|13084.8|13085.6|13083.6|16
1651558370000|2022-05-03 06:12:50|13086.1|13084.1|13085.1|13083.1|13086.9|13084.9|13084.9|13082.9|18
1651558380000|2022-05-03 06:13:00|13084.7|13082.7|13082.1|13080.1|13084.9|13082.9|13081.9|13079.9|26
1651558390000|2022-05-03 06:13:10|13081.9|13079.9|13082.3|13080.3|13082.6|13080.6|13081.7|13079.7|5
1651558400000|2022-05-03 06:13:20|13082.4|13080.4|13084.3|13082.3|13084.6|13082.6|13079.4|13077.4|30
1651558410000|2022-05-03 06:13:30|13084.6|13082.6|13083.8|13081.8|13084.7|13082.7|13083.8|13081.8|5
1651558420000|2022-05-03 06:13:40|13083.9|13081.9|13086.6|13084.6|13086.7|13084.7|13083.9|13081.9|14
1651558430000|2022-05-03 06:13:50|13086.4|13084.4|13086.3|13084.3|13087.6|13085.6|13086.3|13084.3|22
1651558440000|2022-05-03 06:14:00|13085.9|13083.9|13085.2|13083.2|13085.9|13083.9|13085.2|13083.2|5
1651558450000|2022-05-03 06:14:10|13085.6|13083.6|13085.9|13083.9|13086.1|13084.1|13084.6|13082.6|6
1651558460000|2022-05-03 06:14:20|13085.8|13083.8|13085.9|13083.9|13087.7|13085.7|13085.8|13083.8|18
1651558470000|2022-05-03 06:14:30|13086.2|13084.2|13086.3|13084.3|13086.3|13084.3|13084.9|13082.9|10
1651558480000|2022-05-03 06:14:40|13086.4|13084.4|13085.2|13083.2|13086.8|13084.8|13084.8|13082.8|18
1651558490000|2022-05-03 06:14:50|13085.1|13083.1|13083.7|13081.7|13085.1|13083.1|13082.7|13080.7|14
1651558500000|2022-05-03 06:15:00|13083.8|13081.8|13084.2|13082.2|13084.2|13082.2|13080.9|13078.9|41
1651558510000|2022-05-03 06:15:10|13084.6|13082.6|13082.3|13080.3|13084.7|13082.7|13081.1|13079.1|25
1651558520000|2022-05-03 06:15:20|13082.7|13080.7|13081.4|13079.4|13082.9|13080.9|13080.8|13078.8|8
1651558530000|2022-05-03 06:15:30|13081.3|13079.3|13082.1|13080.1|13082.2|13080.2|13080.9|13078.9|13
1651558540000|2022-05-03 06:15:40|13081.9|13079.9|13077.9|13075.9|13082.7|13080.7|13077.9|13075.9|27
1651558550000|2022-05-03 06:15:50|13077.8|13075.8|13075.3|13073.3|13078.2|13076.2|13075.3|13073.3|42
1651558560000|2022-05-03 06:16:00|13075.2|13073.2|13078.9|13076.9|13079.7|13077.7|13075.2|13073.2|35
1651558570000|2022-05-03 06:16:10|13078.8|13076.8|13081.9|13079.9|13082.4|13080.4|13078.7|13076.7|84
1651558580000|2022-05-03 06:16:20|13081.8|13079.8|13084.4|13082.4|13084.7|13082.7|13081.8|13079.8|9
1651558590000|2022-05-03 06:16:30|13084.3|13082.3|13081.9|13079.9|13084.4|13082.4|13081.9|13079.9|10
1651558600000|2022-05-03 06:16:40|13082.3|13080.3|13083.4|13081.4|13084.1|13082.1|13082.3|13080.3|13
1651558610000|2022-05-03 06:16:50|13083.3|13081.3|13081.7|13079.7|13083.3|13081.3|13081.4|13079.4|8
1651558620000|2022-05-03 06:17:00|13081.8|13079.8|13086.1|13084.1|13086.6|13084.6|13081.8|13079.8|29
1651558630000|2022-05-03 06:17:10|13086.9|13084.9|13085.9|13083.9|13087.8|13085.8|13085.4|13083.4|45
1651558640000|2022-05-03 06:17:20|13086.1|13084.1|13084.6|13082.6|13086.2|13084.2|13083.7|13081.7|8
1651558650000|2022-05-03 06:17:30|13084.7|13082.7|13086.4|13084.4|13086.4|13084.4|13084.7|13082.7|6
1651558660000|2022-05-03 06:17:40|13085.7|13083.7|13088.4|13086.4|13089.4|13087.4|13085.7|13083.7|17
1651558670000|2022-05-03 06:17:50|13088.2|13086.2|13090.2|13088.2|13090.6|13088.6|13088.1|13086.1|7
1651558680000|2022-05-03 06:18:00|13089.8|13087.8|13093.4|13091.4|13093.7|13091.7|13089.8|13087.8|54
1651558690000|2022-05-03 06:18:10|13093.6|13091.6|13092.9|13090.9|13093.6|13091.6|13091.3|13089.3|10
1651558700000|2022-05-03 06:18:20|13093.1|13091.1|13093.8|13091.8|13094.6|13092.6|13092.2|13090.2|44
1651558710000|2022-05-03 06:18:30|13093.7|13091.7|13090.7|13088.7|13094.3|13092.3|13090.3|13088.3|27
1651558720000|2022-05-03 06:18:40|13090.6|13088.6|13091.2|13089.2|13091.7|13089.7|13089.7|13087.7|26
1651558730000|2022-05-03 06:18:50|13091.4|13089.4|13092.9|13090.9|13093.4|13091.4|13091.4|13089.4|19
1651558740000|2022-05-03 06:19:00|13093.1|13091.1|13094.4|13092.4|13095.6|13093.6|13092.2|13090.2|32
1651558750000|2022-05-03 06:19:10|13094.6|13092.6|13093.4|13091.4|13094.7|13092.7|13092.7|13090.7|9
1651558760000|2022-05-03 06:19:20|13093.6|13091.6|13096.4|13094.4|13096.7|13094.7|13092.9|13090.9|42
1651558770000|2022-05-03 06:19:30|13096.2|13094.2|13095.2|13093.2|13096.4|13094.4|13094.7|13092.7|26
1651558780000|2022-05-03 06:19:40|13095.1|13093.1|13091.3|13089.3|13095.1|13093.1|13090.9|13088.9|59
1651558790000|2022-05-03 06:19:50|13091.1|13089.1|13091.7|13089.7|13091.8|13089.8|13090.2|13088.2|60
1651558800000|2022-05-03 06:20:00|13091.6|13089.6|13093.9|13091.9|13094.2|13092.2|13091.3|13089.3|20
1651558810000|2022-05-03 06:20:10|13094.1|13092.1|13095.8|13093.8|13096.7|13094.7|13093.7|13091.7|30
1651558820000|2022-05-03 06:20:20|13095.7|13093.7|13095.2|13093.2|13095.7|13093.7|13094.1|13092.1|11
1651558830000|2022-05-03 06:20:30|13095.3|13093.3|13095.1|13093.1|13096.3|13094.3|13095.1|13093.1|12
1651558840000|2022-05-03 06:20:40|13094.1|13092.1|13091.8|13089.8|13094.4|13092.4|13091.7|13089.7|19
1651558850000|2022-05-03 06:20:50|13091.9|13089.9|13092.9|13090.9|13092.9|13090.9|13090.9|13088.9|18
1651558860000|2022-05-03 06:21:00|13093.1|13091.1|13091.9|13089.9|13093.6|13091.6|13091.3|13089.3|27
1651558870000|2022-05-03 06:21:10|13091.8|13089.8|13089.7|13087.7|13092.1|13090.1|13089.7|13087.7|17
1651558880000|2022-05-03 06:21:20|13089.6|13087.6|13090.8|13088.8|13091.4|13089.4|13089.6|13087.6|14
1651558890000|2022-05-03 06:21:30|13090.6|13088.6|13090.1|13088.1|13090.7|13088.7|13089.4|13087.4|17
1651558900000|2022-05-03 06:21:40|13090.3|13088.3|13091.9|13089.9|13092.2|13090.2|13089.8|13087.8|14
1651558910000|2022-05-03 06:21:50|13091.8|13089.8|13091.9|13089.9|13093.6|13091.6|13091.8|13089.8|17
1651558920000|2022-05-03 06:22:00|13092.1|13090.1|13092.7|13090.7|13093.4|13091.4|13091.8|13089.8|6
1651558930000|2022-05-03 06:22:10|13092.6|13090.6|13090.2|13088.2|13092.7|13090.7|13089.2|13087.2|16
1651558940000|2022-05-03 06:22:20|13090.4|13088.4|13093.3|13091.3|13093.4|13091.4|13089.8|13087.8|58
1651558950000|2022-05-03 06:22:30|13093.1|13091.1|13090.8|13088.8|13093.8|13091.8|13090.8|13088.8|22
1651558960000|2022-05-03 06:22:40|13090.6|13088.6|13091.2|13089.2|13091.2|13089.2|13090.2|13088.2|6
1651558970000|2022-05-03 06:22:50|13091.7|13089.7|13093.1|13091.1|13093.3|13091.3|13091.7|13089.7|12
1651558980000|2022-05-03 06:23:00|13092.9|13090.9|13094.7|13092.7|13094.7|13092.7|13092.6|13090.6|12
1651558990000|2022-05-03 06:23:10|13094.6|13092.6|13095.1|13093.1|13095.4|13093.4|13094.6|13092.6|30
1651559000000|2022-05-03 06:23:20|13095.7|13093.7|13096.9|13094.9|13097.1|13095.1|13095.4|13093.4|30
1651559010000|2022-05-03 06:23:30|13097.1|13095.1|13097.6|13095.6|13097.6|13095.6|13096.1|13094.1|18
1651559020000|2022-05-03 06:23:40|13097.7|13095.7|13098.9|13096.9|13100.4|13098.4|13096.9|13094.9|50
1651559030000|2022-05-03 06:23:50|13099.1|13097.1|13098.1|13096.1|13099.1|13097.1|13097.7|13095.7|11
1651559040000|2022-05-03 06:24:00|13098.2|13096.2|13098.6|13096.6|13098.6|13096.6|13097.7|13095.7|8
1651559050000|2022-05-03 06:24:10|13098.7|13096.7|13099.4|13097.4|13100.6|13098.6|13097.9|13095.9|28
1651559060000|2022-05-03 06:24:20|13099.6|13097.6|13100.3|13098.3|13100.8|13098.8|13098.9|13096.9|22
1651559070000|2022-05-03 06:24:30|13100.4|13098.4|13097.3|13095.3|13100.9|13098.9|13097.1|13095.1|33
1651559080000|2022-05-03 06:24:40|13097.4|13095.4|13096.9|13094.9|13097.4|13095.4|13095.7|13093.7|8
1651559090000|2022-05-03 06:24:50|13096.8|13094.8|13098.2|13096.2|13098.2|13096.2|13096.3|13094.3|15
1651559100000|2022-05-03 06:25:00|13098.3|13096.3|13099.6|13097.6|13099.6|13097.6|13097.9|13095.9|17
1651559110000|2022-05-03 06:25:10|13099.7|13097.7|13098.6|13096.6|13100.2|13098.2|13098.6|13096.6|9
1651559120000|2022-05-03 06:25:20|13098.4|13096.4|13098.7|13096.7|13098.9|13096.9|13098.2|13096.2|3
1651559130000|2022-05-03 06:25:30|13098.4|13096.4|13099.8|13097.8|13099.9|13097.9|13098.4|13096.4|9
1651559140000|2022-05-03 06:25:40|13099.9|13097.9|13100.6|13098.6|13101.2|13099.2|13099.9|13097.9|11
1651559150000|2022-05-03 06:25:50|13100.7|13098.7|13097.9|13095.9|13101.1|13099.1|13097.9|13095.9|12
1651559160000|2022-05-03 06:26:00|13098.1|13096.1|13098.2|13096.2|13098.4|13096.4|13097.8|13095.8|8
1651559170000|2022-05-03 06:26:10|13098.3|13096.3|13097.9|13095.9|13099.2|13097.2|13097.9|13095.9|6
1651559180000|2022-05-03 06:26:20|13098.7|13096.7|13098.4|13096.4|13098.9|13096.9|13098.2|13096.2|7
1651559190000|2022-05-03 06:26:30|13097.9|13095.9|13096.9|13094.9|13097.9|13095.9|13096.3|13094.3|9
1651559200000|2022-05-03 06:26:40|13096.8|13094.8|13097.3|13095.3|13097.3|13095.3|13096.3|13094.3|7
1651559210000|2022-05-03 06:26:50|13095.7|13093.7|13093.9|13091.9|13095.7|13093.7|13091.2|13089.2|51
1651559220000|2022-05-03 06:27:00|13094.2|13092.2|13095.2|13093.2|13097.2|13095.2|13094.2|13092.2|43
1651559230000|2022-05-03 06:27:10|13095.3|13093.3|13095.7|13093.7|13096.1|13094.1|13093.8|13091.8|18
1651559240000|2022-05-03 06:27:20|13095.6|13093.6|13093.1|13091.1|13096.1|13094.1|13092.4|13090.4|29
1651559250000|2022-05-03 06:27:30|13092.9|13090.9|13092.3|13090.3|13093.7|13091.7|13092.2|13090.2|5
1651559260000|2022-05-03 06:27:40|13092.2|13090.2|13092.7|13090.7|13093.3|13091.3|13092.2|13090.2|11
1651559270000|2022-05-03 06:27:50|13093.1|13091.1|13094.9|13092.9|13095.4|13093.4|13092.2|13090.2|20
1651559280000|2022-05-03 06:28:00|13095.4|13093.4|13094.7|13092.7|13095.6|13093.6|13094.6|13092.6|4
1651559290000|2022-05-03 06:28:10|13095.2|13093.2|13095.1|13093.1|13095.9|13093.9|13094.7|13092.7|0
1651559300000|2022-05-03 06:28:20|13095.2|13093.2|13092.9|13090.9|13095.2|13093.2|13092.9|13090.9|7
1651559310000|2022-05-03 06:28:30|13092.4|13090.4|13092.7|13090.7|13093.2|13091.2|13090.9|13088.9|13
1651559320000|2022-05-03 06:28:40|13092.8|13090.8|13094.4|13092.4|13094.4|13092.4|13092.4|13090.4|10
1651559330000|2022-05-03 06:28:50|13094.3|13092.3|13094.6|13092.6|13095.2|13093.2|13093.7|13091.7|8
1651559340000|2022-05-03 06:29:00|13094.7|13092.7|13092.6|13090.6|13094.8|13092.8|13092.3|13090.3|19
1651559350000|2022-05-03 06:29:10|13092.7|13090.7|13095.4|13093.4|13096.1|13094.1|13092.6|13090.6|16
1651559360000|2022-05-03 06:29:20|13095.7|13093.7|13097.2|13095.2|13097.4|13095.4|13095.7|13093.7|3
1651559370000|2022-05-03 06:29:30|13097.3|13095.3|13098.7|13096.7|13100.8|13098.8|13097.2|13095.2|16
1651559380000|2022-05-03 06:29:40|13098.6|13096.6|13098.2|13096.2|13098.7|13096.7|13097.2|13095.2|8
1651559390000|2022-05-03 06:29:50|13098.1|13096.1|13096.6|13094.6|13098.2|13096.2|13096.3|13094.3|4
1651559400000|2022-05-03 06:30:00|13096.4|13094.4|13096.9|13094.9|13099.7|13097.7|13096.3|13094.3|11
1651559410000|2022-05-03 06:30:10|13097.4|13095.4|13097.6|13095.6|13099.3|13097.3|13097.2|13095.2|9
1651559420000|2022-05-03 06:30:20|13097.7|13095.7|13095.4|13093.4|13097.9|13095.9|13095.4|13093.4|12
1651559430000|2022-05-03 06:30:30|13095.6|13093.6|13095.3|13093.3|13096.8|13094.8|13095.3|13093.3|0
1651559440000|2022-05-03 06:30:40|13095.9|13093.9|13095.4|13093.4|13096.6|13094.6|13094.7|13092.7|19
1651559450000|2022-05-03 06:30:50|13095.6|13093.6|13095.8|13093.8|13095.8|13093.8|13094.6|13092.6|1
1651559460000|2022-05-03 06:31:00|13095.9|13093.9|13093.9|13091.9|13096.2|13094.2|13093.7|13091.7|0
1651559470000|2022-05-03 06:31:10|13093.8|13091.8|13094.6|13092.6|13094.9|13092.9|13093.8|13091.8|0
1651559480000|2022-05-03 06:31:20|13094.7|13092.7|13093.4|13091.4|13094.7|13092.7|13091.9|13089.9|5
1651559490000|2022-05-03 06:31:30|13093.2|13091.2|13093.4|13091.4|13093.4|13091.4|13092.1|13090.1|4
1651559500000|2022-05-03 06:31:40|13093.3|13091.3|13091.7|13089.7|13093.4|13091.4|13091.7|13089.7|5
1651559510000|2022-05-03 06:31:50|13091.6|13089.6|13091.9|13089.9|13092.2|13090.2|13091.1|13089.1|14
1651559520000|2022-05-03 06:32:00|13091.8|13089.8|13092.9|13090.9|13093.3|13091.3|13091.6|13089.6|11
1651559530000|2022-05-03 06:32:10|13092.8|13090.8|13090.7|13088.7|13092.8|13090.8|13090.7|13088.7|13
1651559540000|2022-05-03 06:32:20|13090.6|13088.6|13090.7|13088.7|13091.9|13089.9|13090.6|13088.6|4
1651559550000|2022-05-03 06:32:30|13090.6|13088.6|13094.8|13092.8|13094.8|13092.8|13089.8|13087.8|18
1651559560000|2022-05-03 06:32:40|13094.7|13092.7|13092.2|13090.2|13094.8|13092.8|13091.7|13089.7|2
1651559570000|2022-05-03 06:32:50|13092.1|13090.1|13090.3|13088.3|13092.1|13090.1|13090.3|13088.3|8
1651559580000|2022-05-03 06:33:00|13089.9|13087.9|13090.1|13088.1|13090.8|13088.8|13089.9|13087.9|2
1651559590000|2022-05-03 06:33:10|13089.7|13087.7|13087.9|13085.9|13089.7|13087.7|13087.1|13085.1|30
1651559600000|2022-05-03 06:33:20|13088.1|13086.1|13088.9|13086.9|13089.7|13087.7|13087.3|13085.3|19
1651559610000|2022-05-03 06:33:30|13089.2|13087.2|13091.7|13089.7|13091.7|13089.7|13088.2|13086.2|10
1651559620000|2022-05-03 06:33:40|13091.6|13089.6|13091.3|13089.3|13092.7|13090.7|13091.3|13089.3|14
1651559630000|2022-05-03 06:33:50|13091.4|13089.4|13091.4|13089.4|13092.4|13090.4|13091.2|13089.2|3
1651559640000|2022-05-03 06:34:00|13091.6|13089.6|13091.1|13089.1|13092.1|13090.1|13090.4|13088.4|11
1651559650000|2022-05-03 06:34:10|13091.2|13089.2|13090.4|13088.4|13091.2|13089.2|13090.2|13088.2|1
1651559660000|2022-05-03 06:34:20|13090.3|13088.3|13092.4|13090.4|13092.7|13090.7|13090.3|13088.3|13
1651559670000|2022-05-03 06:34:30|13092.6|13090.6|13095.3|13093.3|13096.2|13094.2|13092.2|13090.2|23
1651559680000|2022-05-03 06:34:40|13095.2|13093.2|13097.6|13095.6|13097.7|13095.7|13094.9|13092.9|4
1651559690000|2022-05-03 06:34:50|13097.7|13095.7|13097.6|13095.6|13099.4|13097.4|13096.9|13094.9|14
1651559700000|2022-05-03 06:35:00|13097.2|13095.2|13096.8|13094.8|13097.9|13095.9|13096.8|13094.8|8
1651559710000|2022-05-03 06:35:10|13096.9|13094.9|13097.1|13095.1|13097.2|13095.2|13095.9|13093.9|2
1651559720000|2022-05-03 06:35:20|13097.2|13095.2|13098.2|13096.2|13098.2|13096.2|13097.2|13095.2|2
1651559730000|2022-05-03 06:35:30|13098.1|13096.1|13099.3|13097.3|13100.1|13098.1|13097.8|13095.8|15
1651559740000|2022-05-03 06:35:40|13099.4|13097.4|13100.1|13098.1|13100.1|13098.1|13097.9|13095.9|11
1651559750000|2022-05-03 06:35:50|13100.7|13098.7|13099.4|13097.4|13100.7|13098.7|13098.9|13096.9|17
1651559760000|2022-05-03 06:36:00|13099.3|13097.3|13099.7|13097.7|13100.3|13098.3|13099.2|13097.2|6
1651559770000|2022-05-03 06:36:10|13100.1|13098.1|13099.6|13097.6|13100.1|13098.1|13099.2|13097.2|6
1651559780000|2022-05-03 06:36:20|13099.4|13097.4|13097.9|13095.9|13099.8|13097.8|13097.4|13095.4|17
1651559790000|2022-05-03 06:36:30|13097.7|13095.7|13097.2|13095.2|13098.1|13096.1|13095.1|13093.1|7
1651559800000|2022-05-03 06:36:40|13097.3|13095.3|13098.2|13096.2|13098.2|13096.2|13096.7|13094.7|7
1651559810000|2022-05-03 06:36:50|13098.3|13096.3|13097.4|13095.4|13099.2|13097.2|13097.4|13095.4|3
1651559820000|2022-05-03 06:37:00|13097.6|13095.6|13096.9|13094.9|13097.9|13095.9|13096.9|13094.9|3
1651559830000|2022-05-03 06:37:10|13097.1|13095.1|13098.7|13096.7|13098.7|13096.7|13096.6|13094.6|5
1651559840000|2022-05-03 06:37:20|13098.4|13096.4|13098.9|13096.9|13099.4|13097.4|13097.9|13095.9|10
1651559850000|2022-05-03 06:37:30|13098.8|13096.8|13097.9|13095.9|13098.8|13096.8|13097.8|13095.8|2
1651559860000|2022-05-03 06:37:40|13097.8|13095.8|13097.9|13095.9|13097.9|13095.9|13097.1|13095.1|1
1651559870000|2022-05-03 06:37:50|13098.1|13096.1|13097.7|13095.7|13098.7|13096.7|13096.9|13094.9|3
1651559880000|2022-05-03 06:38:00|13097.6|13095.6|13097.7|13095.7|13098.6|13096.6|13097.3|13095.3|2
1651559890000|2022-05-03 06:38:10|13097.6|13095.6|13099.4|13097.4|13099.6|13097.6|13097.2|13095.2|4
1651559900000|2022-05-03 06:38:20|13099.7|13097.7|13103.1|13101.1|13103.1|13101.1|13099.7|13097.7|27
1651559910000|2022-05-03 06:38:30|13102.9|13100.9|13101.6|13099.6|13102.9|13100.9|13101.2|13099.2|10
1651559920000|2022-05-03 06:38:40|13101.7|13099.7|13102.4|13100.4|13102.7|13100.7|13101.4|13099.4|10
1651559930000|2022-05-03 06:38:50|13102.6|13100.6|13102.8|13100.8|13103.1|13101.1|13102.3|13100.3|6
1651559940000|2022-05-03 06:39:00|13102.9|13100.9|13100.4|13098.4|13103.1|13101.1|13099.9|13097.9|23
1651559950000|2022-05-03 06:39:10|13100.3|13098.3|13099.3|13097.3|13100.7|13098.7|13099.2|13097.2|8
1651559960000|2022-05-03 06:39:20|13099.2|13097.2|13100.7|13098.7|13100.7|13098.7|13099.2|13097.2|10
1651559970000|2022-05-03 06:39:30|13100.4|13098.4|13102.2|13100.2|13102.9|13100.9|13100.4|13098.4|14
1651559980000|2022-05-03 06:39:40|13102.1|13100.1|13103.1|13101.1|13103.1|13101.1|13101.4|13099.4|6
1651559990000|2022-05-03 06:39:50|13103.2|13101.2|13101.3|13099.3|13103.2|13101.2|13101.2|13099.2|5
1651560000000|2022-05-03 06:40:00|13101.2|13099.2|13101.7|13099.7|13101.8|13099.8|13100.4|13098.4|3
1651560010000|2022-05-03 06:40:10|13101.8|13099.8|13101.3|13099.3|13101.9|13099.9|13101.3|13099.3|5
1651560020000|2022-05-03 06:40:20|13101.7|13099.7|13102.8|13100.8|13102.8|13100.8|13101.3|13099.3|8
1651560030000|2022-05-03 06:40:30|13102.4|13100.4|13102.9|13100.9|13103.9|13101.9|13102.2|13100.2|15
1651560040000|2022-05-03 06:40:40|13102.4|13100.4|13103.9|13101.9|13103.9|13101.9|13102.4|13100.4|4
1651560050000|2022-05-03 06:40:50|13104.1|13102.1|13102.8|13100.8|13104.7|13102.7|13102.3|13100.3|26
1651560060000|2022-05-03 06:41:00|13102.9|13100.9|13103.4|13101.4|13103.8|13101.8|13101.4|13099.4|16
1651560070000|2022-05-03 06:41:10|13103.7|13101.7|13104.4|13102.4|13105.4|13103.4|13103.2|13101.2|19
1651560080000|2022-05-03 06:41:20|13104.6|13102.6|13106.4|13104.4|13106.4|13104.4|13104.3|13102.3|15
1651560090000|2022-05-03 06:41:30|13106.6|13104.6|13107.1|13105.1|13108.6|13106.6|13106.6|13104.6|39
1651560100000|2022-05-03 06:41:40|13107.2|13105.2|13105.9|13103.9|13107.2|13105.2|13105.6|13103.6|25
1651560110000|2022-05-03 06:41:50|13106.1|13104.1|13102.2|13100.2|13106.1|13104.1|13102.2|13100.2|21
1651560120000|2022-05-03 06:42:00|13102.7|13100.7|13103.2|13101.2|13103.7|13101.7|13102.4|13100.4|4
1651560130000|2022-05-03 06:42:10|13103.1|13101.1|13103.4|13101.4|13103.4|13101.4|13102.3|13100.3|11
1651560140000|2022-05-03 06:42:20|13102.9|13100.9|13102.9|13100.9|13103.3|13101.3|13101.7|13099.7|5
1651560150000|2022-05-03 06:42:30|13102.8|13100.8|13104.4|13102.4|13104.8|13102.8|13102.8|13100.8|8
1651560160000|2022-05-03 06:42:40|13104.2|13102.2|13103.4|13101.4|13104.7|13102.7|13103.4|13101.4|3
1651560170000|2022-05-03 06:42:50|13103.6|13101.6|13102.9|13100.9|13104.1|13102.1|13102.8|13100.8|3
1651560180000|2022-05-03 06:43:00|13102.8|13100.8|13102.6|13100.6|13103.3|13101.3|13102.4|13100.4|12
1651560190000|2022-05-03 06:43:10|13102.7|13100.7|13102.7|13100.7|13103.1|13101.1|13102.3|13100.3|3
1651560200000|2022-05-03 06:43:20|13102.6|13100.6|13103.2|13101.2|13103.2|13101.2|13102.3|13100.3|3
1651560210000|2022-05-03 06:43:30|13103.1|13101.1|13102.7|13100.7|13103.6|13101.6|13101.8|13099.8|5
1651560220000|2022-05-03 06:43:40|13102.6|13100.6|13099.4|13097.4|13102.6|13100.6|13098.8|13096.8|17
1651560230000|2022-05-03 06:43:50|13099.3|13097.3|13101.6|13099.6|13102.1|13100.1|13099.2|13097.2|6
1651560240000|2022-05-03 06:44:00|13101.7|13099.7|13099.8|13097.8|13102.1|13100.1|13099.2|13097.2|14
1651560250000|2022-05-03 06:44:10|13099.7|13097.7|13101.1|13099.1|13101.4|13099.4|13099.3|13097.3|13
1651560260000|2022-05-03 06:44:20|13100.8|13098.8|13102.1|13100.1|13103.8|13101.8|13100.8|13098.8|29
1651560270000|2022-05-03 06:44:30|13101.9|13099.9|13101.7|13099.7|13102.4|13100.4|13101.3|13099.3|6
1651560280000|2022-05-03 06:44:40|13101.8|13099.8|13101.6|13099.6|13102.2|13100.2|13101.1|13099.1|4
1651560290000|2022-05-03 06:44:50|13101.8|13099.8|13099.9|13097.9|13103.2|13101.2|13099.9|13097.9|19
1651560300000|2022-05-03 06:45:00|13100.1|13098.1|13098.1|13096.1|13100.9|13098.9|13097.7|13095.7|27
1651560310000|2022-05-03 06:45:10|13098.3|13096.3|13100.2|13098.2|13100.7|13098.7|13096.8|13094.8|30
1651560320000|2022-05-03 06:45:20|13100.1|13098.1|13095.1|13093.1|13100.6|13098.6|13094.8|13092.8|49
1651560330000|2022-05-03 06:45:30|13095.3|13093.3|13096.7|13094.7|13097.3|13095.3|13095.3|13093.3|11
1651560340000|2022-05-03 06:45:40|13097.2|13095.2|13096.8|13094.8|13097.2|13095.2|13096.2|13094.2|4
1651560350000|2022-05-03 06:45:50|13096.9|13094.9|13094.7|13092.7|13098.2|13096.2|13094.3|13092.3|21
1651560360000|2022-05-03 06:46:00|13095.1|13093.1|13093.2|13091.2|13095.1|13093.1|13092.8|13090.8|29
1651560370000|2022-05-03 06:46:10|13092.8|13090.8|13095.3|13093.3|13096.2|13094.2|13092.8|13090.8|19
1651560380000|2022-05-03 06:46:20|13095.2|13093.2|13091.3|13089.3|13095.4|13093.4|13091.3|13089.3|16
1651560390000|2022-05-03 06:46:30|13091.2|13089.2|13091.7|13089.7|13091.7|13089.7|13091.1|13089.1|8
1651560400000|2022-05-03 06:46:40|13092.3|13090.3|13092.4|13090.4|13092.8|13090.8|13091.8|13089.8|7
1651560410000|2022-05-03 06:46:50|13092.3|13090.3|13091.8|13089.8|13092.7|13090.7|13091.4|13089.4|2
1651560420000|2022-05-03 06:47:00|13091.9|13089.9|13092.3|13090.3|13093.6|13091.6|13091.7|13089.7|14
1651560430000|2022-05-03 06:47:10|13092.4|13090.4|13091.6|13089.6|13092.8|13090.8|13091.6|13089.6|13
1651560440000|2022-05-03 06:47:20|13091.4|13089.4|13090.8|13088.8|13093.2|13091.2|13090.6|13088.6|5
1651560450000|2022-05-03 06:47:30|13090.7|13088.7|13089.6|13087.6|13091.1|13089.1|13089.3|13087.3|6
1651560460000|2022-05-03 06:47:40|13089.1|13087.1|13087.7|13085.7|13089.6|13087.6|13086.3|13084.3|30
1651560470000|2022-05-03 06:47:50|13087.6|13085.6|13088.8|13086.8|13089.6|13087.6|13087.6|13085.6|8
1651560480000|2022-05-03 06:48:00|13088.9|13086.9|13087.1|13085.1|13089.3|13087.3|13087.1|13085.1|21
1651560490000|2022-05-03 06:48:10|13086.9|13084.9|13088.6|13086.6|13088.6|13086.6|13086.8|13084.8|14
1651560500000|2022-05-03 06:48:20|13088.4|13086.4|13087.4|13085.4|13089.7|13087.7|13087.4|13085.4|16
1651560510000|2022-05-03 06:48:30|13087.6|13085.6|13087.8|13085.8|13087.9|13085.9|13087.3|13085.3|2
1651560520000|2022-05-03 06:48:40|13087.7|13085.7|13088.3|13086.3|13088.6|13086.6|13087.3|13085.3|8
1651560530000|2022-05-03 06:48:50|13088.1|13086.1|13088.7|13086.7|13089.1|13087.1|13088.1|13086.1|2
1651560540000|2022-05-03 06:49:00|13088.3|13086.3|13090.1|13088.1|13090.8|13088.8|13088.2|13086.2|6
1651560550000|2022-05-03 06:49:10|13090.2|13088.2|13090.3|13088.3|13090.6|13088.6|13087.9|13085.9|8
1651560560000|2022-05-03 06:49:20|13089.9|13087.9|13091.8|13089.8|13092.3|13090.3|13089.9|13087.9|27
1651560570000|2022-05-03 06:49:30|13091.3|13089.3|13089.8|13087.8|13091.8|13089.8|13089.6|13087.6|9
1651560580000|2022-05-03 06:49:40|13089.6|13087.6|13087.7|13085.7|13090.7|13088.7|13087.7|13085.7|17
1651560590000|2022-05-03 06:49:50|13087.6|13085.6|13088.6|13086.6|13088.8|13086.8|13087.6|13085.6|1
1651560600000|2022-05-03 06:50:00|13088.8|13086.8|13092.9|13090.9|13093.4|13091.4|13088.8|13086.8|18
1651560610000|2022-05-03 06:50:10|13093.1|13091.1|13096.2|13094.2|13096.3|13094.3|13092.7|13090.7|14
1651560620000|2022-05-03 06:50:20|13096.1|13094.1|13095.7|13093.7|13097.1|13095.1|13094.8|13092.8|10
1651560630000|2022-05-03 06:50:30|13095.4|13093.4|13095.6|13093.6|13095.8|13093.8|13095.4|13093.4|3
1651560640000|2022-05-03 06:50:40|13095.7|13093.7|13098.7|13096.7|13098.9|13096.9|13094.9|13092.9|16
1651560650000|2022-05-03 06:50:50|13098.6|13096.6|13097.6|13095.6|13098.6|13096.6|13097.3|13095.3|2
1651560660000|2022-05-03 06:51:00|13097.1|13095.1|13097.6|13095.6|13098.7|13096.7|13096.9|13094.9|9
1651560670000|2022-05-03 06:51:10|13097.7|13095.7|13098.1|13096.1|13099.2|13097.2|13097.6|13095.6|6
1651560680000|2022-05-03 06:51:20|13097.6|13095.6|13096.1|13094.1|13098.1|13096.1|13095.7|13093.7|13
1651560690000|2022-05-03 06:51:30|13095.9|13093.9|13095.2|13093.2|13095.9|13093.9|13095.2|13093.2|0
1651560700000|2022-05-03 06:51:40|13095.3|13093.3|13095.6|13093.6|13096.8|13094.8|13093.3|13091.3|10
1651560710000|2022-05-03 06:51:50|13095.4|13093.4|13096.1|13094.1|13096.1|13094.1|13095.3|13093.3|9
1651560720000|2022-05-03 06:52:00|13096.2|13094.2|13096.8|13094.8|13097.1|13095.1|13095.6|13093.6|1
1651560730000|2022-05-03 06:52:10|13097.3|13095.3|13095.1|13093.1|13097.8|13095.8|13093.8|13091.8|24
1651560740000|2022-05-03 06:52:20|13094.8|13092.8|13095.7|13093.7|13097.6|13095.6|13094.8|13092.8|13
1651560750000|2022-05-03 06:52:30|13095.8|13093.8|13093.9|13091.9|13096.7|13094.7|13093.3|13091.3|6
1651560760000|2022-05-03 06:52:40|13093.4|13091.4|13094.6|13092.6|13095.7|13093.7|13093.4|13091.4|14
1651560770000|2022-05-03 06:52:50|13094.2|13092.2|13094.3|13092.3|13094.8|13092.8|13094.1|13092.1|5
1651560780000|2022-05-03 06:53:00|13094.4|13092.4|13096.2|13094.2|13096.7|13094.7|13093.7|13091.7|8
1651560790000|2022-05-03 06:53:10|13096.1|13094.1|13093.4|13091.4|13096.2|13094.2|13093.2|13091.2|9
1651560800000|2022-05-03 06:53:20|13093.3|13091.3|13093.4|13091.4|13093.6|13091.6|13091.8|13089.8|14
1651560810000|2022-05-03 06:53:30|13093.3|13091.3|13092.9|13090.9|13093.6|13091.6|13091.8|13089.8|1
1651560820000|2022-05-03 06:53:40|13092.8|13090.8|13091.4|13089.4|13092.8|13090.8|13090.3|13088.3|4
1651560830000|2022-05-03 06:53:50|13090.9|13088.9|13088.6|13086.6|13091.2|13089.2|13088.3|13086.3|16
1651560840000|2022-05-03 06:54:00|13088.4|13086.4|13088.3|13086.3|13089.9|13087.9|13087.7|13085.7|5
1651560850000|2022-05-03 06:54:10|13088.4|13086.4|13087.1|13085.1|13088.9|13086.9|13087.1|13085.1|10
1651560860000|2022-05-03 06:54:20|13087.3|13085.3|13084.6|13082.6|13087.9|13085.9|13082.9|13080.9|49
1651560870000|2022-05-03 06:54:30|13084.7|13082.7|13084.4|13082.4|13085.4|13083.4|13083.7|13081.7|12
1651560880000|2022-05-03 06:54:40|13084.1|13082.1|13084.8|13082.8|13085.2|13083.2|13084.1|13082.1|11
1651560890000|2022-05-03 06:54:50|13085.1|13083.1|13084.2|13082.2|13085.2|13083.2|13083.1|13081.1|21
1651560900000|2022-05-03 06:55:00|13084.3|13082.3|13085.4|13083.4|13086.9|13084.9|13083.4|13081.4|13
1651560910000|2022-05-03 06:55:10|13085.6|13083.6|13086.1|13084.1|13086.1|13084.1|13084.9|13082.9|9
1651560920000|2022-05-03 06:55:20|13086.2|13084.2|13086.7|13084.7|13086.9|13084.9|13086.1|13084.1|0
1651560930000|2022-05-03 06:55:30|13086.8|13084.8|13084.2|13082.2|13087.6|13085.6|13083.7|13081.7|17
1651560940000|2022-05-03 06:55:40|13084.1|13082.1|13083.4|13081.4|13084.1|13082.1|13083.3|13081.3|0
1651560950000|2022-05-03 06:55:50|13083.6|13081.6|13081.7|13079.7|13083.6|13081.6|13081.7|13079.7|24
1651560960000|2022-05-03 06:56:00|13082.6|13080.6|13082.9|13080.9|13083.9|13081.9|13082.6|13080.6|10
1651560970000|2022-05-03 06:56:10|13083.1|13081.1|13081.8|13079.8|13083.1|13081.1|13081.8|13079.8|4
1651560980000|2022-05-03 06:56:20|13081.9|13079.9|13081.4|13079.4|13082.6|13080.6|13081.1|13079.1|10
1651560990000|2022-05-03 06:56:30|13081.6|13079.6|13080.9|13078.9|13081.7|13079.7|13078.2|13076.2|50
1651561000000|2022-05-03 06:56:40|13081.1|13079.1|13079.7|13077.7|13081.1|13079.1|13078.8|13076.8|7
1651561010000|2022-05-03 06:56:50|13079.8|13077.8|13078.3|13076.3|13080.1|13078.1|13076.1|13074.1|45
1651561020000|2022-05-03 06:57:00|13078.4|13076.4|13081.3|13079.3|13082.4|13080.4|13078.2|13076.2|16
1651561030000|2022-05-03 06:57:10|13081.4|13079.4|13083.2|13081.2|13083.6|13081.6|13081.2|13079.2|9
1651561040000|2022-05-03 06:57:20|13083.4|13081.4|13083.6|13081.6|13085.6|13083.6|13083.4|13081.4|29
1651561050000|2022-05-03 06:57:30|13083.7|13081.7|13083.9|13081.9|13086.9|13084.9|13083.7|13081.7|27
1651561060000|2022-05-03 06:57:40|13084.3|13082.3|13084.3|13082.3|13085.3|13083.3|13082.9|13080.9|6
1651561070000|2022-05-03 06:57:50|13084.4|13082.4|13082.1|13080.1|13085.7|13083.7|13081.7|13079.7|23
1651561080000|2022-05-03 06:58:00|13082.2|13080.2|13080.9|13078.9|13082.8|13080.8|13080.2|13078.2|25
1651561090000|2022-05-03 06:58:10|13081.1|13079.1|13081.7|13079.7|13081.7|13079.7|13080.3|13078.3|8
1651561100000|2022-05-03 06:58:20|13081.8|13079.8|13082.9|13080.9|13082.9|13080.9|13080.9|13078.9|11
1651561110000|2022-05-03 06:58:30|13083.1|13081.1|13082.7|13080.7|13084.1|13082.1|13082.6|13080.6|5
1651561120000|2022-05-03 06:58:40|13082.4|13080.4|13083.8|13081.8|13083.9|13081.9|13081.9|13079.9|14
1651561130000|2022-05-03 06:58:50|13083.9|13081.9|13084.6|13082.6|13085.1|13083.1|13083.6|13081.6|7
1651561140000|2022-05-03 06:59:00|13085.4|13083.4|13086.9|13084.9|13087.1|13085.1|13084.6|13082.6|17
1651561150000|2022-05-03 06:59:10|13087.1|13085.1|13086.8|13084.8|13088.7|13086.7|13086.6|13084.6|20
1651561160000|2022-05-03 06:59:20|13086.9|13084.9|13086.8|13084.8|13088.6|13086.6|13086.8|13084.8|6
1651561170000|2022-05-03 06:59:30|13086.9|13084.9|13084.6|13082.6|13087.6|13085.6|13084.6|13082.6|32
1651561180000|2022-05-03 06:59:40|13084.7|13082.7|13081.8|13079.8|13084.9|13082.9|13081.3|13079.3|13
1651561190000|2022-05-03 06:59:50|13081.7|13079.7|13086.4|13084.4|13088.1|13086.1|13081.1|13079.1|17
1651561200000|2022-05-03 07:00:00|13086.6|13084.6|13079.9|13077.9|13087.1|13085.1|13078.1|13076.1|79
1651561210000|2022-05-03 07:00:10|13080.2|13078.2|13085.1|13083.1|13085.4|13083.4|13079.6|13077.6|40
1651561220000|2022-05-03 07:00:20|13084.9|13082.9|13083.6|13081.6|13085.6|13083.6|13083.3|13081.3|33
1651561230000|2022-05-03 07:00:30|13083.3|13081.3|13082.3|13080.3|13083.3|13081.3|13078.8|13076.8|36
1651561240000|2022-05-03 07:00:40|13082.7|13080.7|13077.7|13075.7|13082.7|13080.7|13077.6|13075.6|23
1651561250000|2022-05-03 07:00:50|13077.1|13075.1|13071.3|13069.3|13077.1|13075.1|13069.7|13067.7|165
1651561260000|2022-05-03 07:01:00|13070.6|13068.6|13069.9|13067.9|13071.2|13069.2|13068.7|13066.7|67
1651561270000|2022-05-03 07:01:10|13070.1|13068.1|13070.7|13068.7|13070.7|13068.7|13066.9|13064.9|84
1651561280000|2022-05-03 07:01:20|13070.8|13068.8|13072.6|13070.6|13072.7|13070.7|13069.3|13067.3|36
1651561290000|2022-05-03 07:01:30|13072.4|13070.4|13069.7|13067.7|13074.2|13072.2|13068.4|13066.4|41
1651561300000|2022-05-03 07:01:40|13069.6|13067.6|13070.3|13068.3|13071.1|13069.1|13064.8|13062.8|77
1651561310000|2022-05-03 07:01:50|13070.7|13068.7|13065.8|13063.8|13071.1|13069.1|13065.8|13063.8|35
1651561320000|2022-05-03 07:02:00|13065.9|13063.9|13064.6|13062.6|13067.2|13065.2|13061.2|13059.2|115
1651561330000|2022-05-03 07:02:10|13064.7|13062.7|13060.7|13058.7|13065.9|13063.9|13059.7|13057.7|82
1651561340000|2022-05-03 07:02:20|13060.6|13058.6|13061.4|13059.4|13063.4|13061.4|13060.4|13058.4|43
1651561350000|2022-05-03 07:02:30|13061.6|13059.6|13065.4|13063.4|13065.8|13063.8|13061.4|13059.4|53
1651561360000|2022-05-03 07:02:40|13065.3|13063.3|13069.8|13067.8|13070.3|13068.3|13064.8|13062.8|51
1651561370000|2022-05-03 07:02:50|13069.9|13067.9|13069.3|13067.3|13074.4|13072.4|13069.3|13067.3|63
1651561380000|2022-05-03 07:03:00|13069.8|13067.8|13072.2|13070.2|13073.3|13071.3|13067.6|13065.6|45
1651561390000|2022-05-03 07:03:10|13072.1|13070.1|13071.6|13069.6|13073.6|13071.6|13071.2|13069.2|17
1651561400000|2022-05-03 07:03:20|13071.8|13069.8|13068.3|13066.3|13073.1|13071.1|13067.3|13065.3|50
1651561410000|2022-05-03 07:03:30|13068.4|13066.4|13064.1|13062.1|13069.6|13067.6|13063.2|13061.2|42
1651561420000|2022-05-03 07:03:40|13064.2|13062.2|13069.6|13067.6|13070.7|13068.7|13064.2|13062.2|37
1651561430000|2022-05-03 07:03:50|13069.4|13067.4|13068.3|13066.3|13070.1|13068.1|13066.2|13064.2|20
1651561440000|2022-05-03 07:04:00|13068.4|13066.4|13066.3|13064.3|13068.6|13066.6|13064.8|13062.8|24
1651561450000|2022-05-03 07:04:10|13066.2|13064.2|13065.3|13063.3|13066.3|13064.3|13063.6|13061.6|27
1651561460000|2022-05-03 07:04:20|13065.4|13063.4|13069.4|13067.4|13069.7|13067.7|13065.2|13063.2|27
1651561470000|2022-05-03 07:04:30|13069.9|13067.9|13064.3|13062.3|13069.9|13067.9|13063.1|13061.1|68
1651561480000|2022-05-03 07:04:40|13064.4|13062.4|13058.6|13056.6|13064.4|13062.4|13058.6|13056.6|75
1651561490000|2022-05-03 07:04:50|13058.4|13056.4|13056.3|13054.3|13060.7|13058.7|13054.1|13052.1|113
1651561500000|2022-05-03 07:05:00|13056.2|13054.2|13061.6|13059.6|13061.6|13059.6|13053.1|13051.1|63
1651561510000|2022-05-03 07:05:10|13061.4|13059.4|13061.2|13059.2|13064.4|13062.4|13059.6|13057.6|55
1651561520000|2022-05-03 07:05:20|13060.8|13058.8|13055.4|13053.4|13062.3|13060.3|13055.4|13053.4|43
1651561530000|2022-05-03 07:05:30|13055.2|13053.2|13053.9|13051.9|13056.7|13054.7|13053.3|13051.3|29
1651561540000|2022-05-03 07:05:40|13053.8|13051.8|13050.8|13048.8|13053.8|13051.8|13045.2|13043.2|212
1651561550000|2022-05-03 07:05:50|13051.2|13049.2|13050.1|13048.1|13054.3|13052.3|13049.9|13047.9|41
1651561560000|2022-05-03 07:06:00|13049.9|13047.9|13054.9|13052.9|13055.1|13053.1|13049.2|13047.2|40
1651561570000|2022-05-03 07:06:10|13055.1|13053.1|13056.7|13054.7|13060.7|13058.7|13053.8|13051.8|46
1651561580000|2022-05-03 07:06:20|13056.8|13054.8|13060.2|13058.2|13060.3|13058.3|13056.2|13054.2|30
1651561590000|2022-05-03 07:06:30|13060.1|13058.1|13059.6|13057.6|13060.3|13058.3|13057.3|13055.3|42
1651561600000|2022-05-03 07:06:40|13059.9|13057.9|13059.7|13057.7|13061.3|13059.3|13059.3|13057.3|29
1651561610000|2022-05-03 07:06:50|13059.1|13057.1|13054.4|13052.4|13059.1|13057.1|13052.7|13050.7|54
1651561620000|2022-05-03 07:07:00|13054.6|13052.6|13057.9|13055.9|13058.1|13056.1|13053.8|13051.8|34
1651561630000|2022-05-03 07:07:10|13057.8|13055.8|13059.3|13057.3|13059.3|13057.3|13055.8|13053.8|13
1651561640000|2022-05-03 07:07:20|13059.2|13057.2|13062.3|13060.3|13064.7|13062.7|13058.2|13056.2|66
1651561650000|2022-05-03 07:07:30|13062.4|13060.4|13072.2|13070.2|13073.6|13071.6|13062.4|13060.4|80
1651561660000|2022-05-03 07:07:40|13072.1|13070.1|13073.6|13071.6|13074.1|13072.1|13070.6|13068.6|33
1651561670000|2022-05-03 07:07:50|13073.3|13071.3|13079.4|13077.4|13080.3|13078.3|13073.2|13071.2|108
1651561680000|2022-05-03 07:08:00|13079.6|13077.6|13082.7|13080.7|13086.6|13084.6|13078.1|13076.1|79
1651561690000|2022-05-03 07:08:10|13082.1|13080.1|13087.2|13085.2|13087.8|13085.8|13081.4|13079.4|53
1651561700000|2022-05-03 07:08:20|13087.1|13085.1|13087.7|13085.7|13088.8|13086.8|13086.3|13084.3|62
1651561710000|2022-05-03 07:08:30|13087.6|13085.6|13082.1|13080.1|13087.7|13085.7|13081.9|13079.9|62
1651561720000|2022-05-03 07:08:40|13082.3|13080.3|13081.2|13079.2|13083.2|13081.2|13077.6|13075.6|42
1651561730000|2022-05-03 07:08:50|13081.3|13079.3|13082.8|13080.8|13083.8|13081.8|13080.3|13078.3|34
1651561740000|2022-05-03 07:09:00|13082.7|13080.7|13083.7|13081.7|13084.9|13082.9|13080.6|13078.6|53
1651561750000|2022-05-03 07:09:10|13083.6|13081.6|13083.1|13081.1|13085.7|13083.7|13082.1|13080.1|21
1651561760000|2022-05-03 07:09:20|13082.9|13080.9|13082.2|13080.2|13084.9|13082.9|13080.6|13078.6|29
1651561770000|2022-05-03 07:09:30|13082.6|13080.6|13091.7|13089.7|13092.3|13090.3|13082.6|13080.6|92
1651561780000|2022-05-03 07:09:40|13091.1|13089.1|13089.9|13087.9|13093.1|13091.1|13089.4|13087.4|42
1651561790000|2022-05-03 07:09:50|13090.1|13088.1|13091.4|13089.4|13092.4|13090.4|13088.8|13086.8|32
1651561800000|2022-05-03 07:10:00|13091.7|13089.7|13095.2|13093.2|13095.2|13093.2|13091.6|13089.6|73
1651561810000|2022-05-03 07:10:10|13095.1|13093.1|13097.2|13095.2|13098.6|13096.6|13094.1|13092.1|54
1651561820000|2022-05-03 07:10:20|13097.1|13095.1|13095.2|13093.2|13097.1|13095.1|13092.1|13090.1|73
1651561830000|2022-05-03 07:10:30|13094.8|13092.8|13095.8|13093.8|13098.2|13096.2|13092.2|13090.2|46
1651561840000|2022-05-03 07:10:40|13095.9|13093.9|13094.1|13092.1|13095.9|13093.9|13092.8|13090.8|29
1651561850000|2022-05-03 07:10:50|13093.9|13091.9|13090.3|13088.3|13094.3|13092.3|13089.1|13087.1|39
1651561860000|2022-05-03 07:11:00|13090.2|13088.2|13088.6|13086.6|13091.8|13089.8|13088.6|13086.6|50
1651561870000|2022-05-03 07:11:10|13088.3|13086.3|13086.4|13084.4|13089.6|13087.6|13085.6|13083.6|39
1651561880000|2022-05-03 07:11:20|13086.3|13084.3|13081.8|13079.8|13086.8|13084.8|13081.8|13079.8|31
1651561890000|2022-05-03 07:11:30|13081.7|13079.7|13083.9|13081.9|13085.4|13083.4|13079.6|13077.6|67
1651561900000|2022-05-03 07:11:40|13084.1|13082.1|13081.6|13079.6|13084.8|13082.8|13081.6|13079.6|13
1651561910000|2022-05-03 07:11:50|13081.4|13079.4|13078.1|13076.1|13081.4|13079.4|13075.3|13073.3|86
1651561920000|2022-05-03 07:12:00|13078.6|13076.6|13081.6|13079.6|13082.1|13080.1|13077.3|13075.3|40
1651561930000|2022-05-03 07:12:10|13081.8|13079.8|13082.3|13080.3|13083.1|13081.1|13079.4|13077.4|41
1651561940000|2022-05-03 07:12:20|13082.4|13080.4|13083.9|13081.9|13086.6|13084.6|13082.2|13080.2|38
1651561950000|2022-05-03 07:12:30|13083.8|13081.8|13084.1|13082.1|13084.7|13082.7|13081.4|13079.4|7
1651561960000|2022-05-03 07:12:40|13084.2|13082.2|13081.6|13079.6|13084.6|13082.6|13081.3|13079.3|17
1651561970000|2022-05-03 07:12:50|13081.7|13079.7|13081.1|13079.1|13083.1|13081.1|13080.6|13078.6|18
1651561980000|2022-05-03 07:13:00|13081.2|13079.2|13082.8|13080.8|13084.1|13082.1|13078.7|13076.7|43
1651561990000|2022-05-03 07:13:10|13083.1|13081.1|13081.8|13079.8|13084.3|13082.3|13081.2|13079.2|14
1651562000000|2022-05-03 07:13:20|13081.7|13079.7|13081.4|13079.4|13082.8|13080.8|13080.2|13078.2|16
1651562010000|2022-05-03 07:13:30|13080.7|13078.7|13079.1|13077.1|13081.8|13079.8|13078.6|13076.6|16
1651562020000|2022-05-03 07:13:40|13079.2|13077.2|13086.3|13084.3|13087.2|13085.2|13078.8|13076.8|46
1651562030000|2022-05-03 07:13:50|13086.4|13084.4|13085.6|13083.6|13087.1|13085.1|13084.9|13082.9|20
1651562040000|2022-05-03 07:14:00|13085.4|13083.4|13085.3|13083.3|13087.8|13085.8|13085.3|13083.3|15
1651562050000|2022-05-03 07:14:10|13085.1|13083.1|13089.8|13087.8|13091.4|13089.4|13084.8|13082.8|30
1651562060000|2022-05-03 07:14:20|13089.9|13087.9|13095.2|13093.2|13095.2|13093.2|13089.9|13087.9|21
1651562070000|2022-05-03 07:14:30|13095.1|13093.1|13093.3|13091.3|13095.3|13093.3|13092.6|13090.6|34
1651562080000|2022-05-03 07:14:40|13093.4|13091.4|13089.8|13087.8|13093.9|13091.9|13089.7|13087.7|25
1651562090000|2022-05-03 07:14:50|13089.7|13087.7|13092.6|13090.6|13093.9|13091.9|13088.9|13086.9|18
1651562100000|2022-05-03 07:15:00|13092.4|13090.4|13092.9|13090.9|13095.8|13093.8|13091.9|13089.9|28
1651562110000|2022-05-03 07:15:10|13093.1|13091.1|13091.4|13089.4|13093.8|13091.8|13090.2|13088.2|18
1651562120000|2022-05-03 07:15:20|13091.2|13089.2|13095.4|13093.4|13096.6|13094.6|13091.2|13089.2|41
1651562130000|2022-05-03 07:15:30|13095.6|13093.6|13088.9|13086.9|13097.4|13095.4|13087.8|13085.8|31
1651562140000|2022-05-03 07:15:40|13088.3|13086.3|13085.4|13083.4|13089.4|13087.4|13082.6|13080.6|49
1651562150000|2022-05-03 07:15:50|13085.2|13083.2|13084.8|13082.8|13086.6|13084.6|13083.7|13081.7|51
1651562160000|2022-05-03 07:16:00|13084.7|13082.7|13088.9|13086.9|13092.2|13090.2|13084.6|13082.6|22
1651562170000|2022-05-03 07:16:10|13089.1|13087.1|13089.8|13087.8|13091.1|13089.1|13088.6|13086.6|25
1651562180000|2022-05-03 07:16:20|13089.6|13087.6|13089.6|13087.6|13089.8|13087.8|13087.6|13085.6|24
1651562190000|2022-05-03 07:16:30|13089.1|13087.1|13089.4|13087.4|13089.6|13087.6|13086.3|13084.3|11
1651562200000|2022-05-03 07:16:40|13089.3|13087.3|13089.6|13087.6|13089.6|13087.6|13085.6|13083.6|30
1651562210000|2022-05-03 07:16:50|13089.4|13087.4|13087.1|13085.1|13089.6|13087.6|13085.6|13083.6|59
1651562220000|2022-05-03 07:17:00|13086.9|13084.9|13087.1|13085.1|13088.1|13086.1|13085.1|13083.1|4
1651562230000|2022-05-03 07:17:10|13087.4|13085.4|13084.1|13082.1|13087.4|13085.4|13083.2|13081.2|5
1651562240000|2022-05-03 07:17:20|13083.9|13081.9|13082.6|13080.6|13084.4|13082.4|13081.1|13079.1|33
1651562250000|2022-05-03 07:17:30|13082.4|13080.4|13086.1|13084.1|13087.2|13085.2|13082.3|13080.3|7
1651562260000|2022-05-03 07:17:40|13085.9|13083.9|13082.6|13080.6|13086.3|13084.3|13081.1|13079.1|27
1651562270000|2022-05-03 07:17:50|13082.7|13080.7|13080.4|13078.4|13082.9|13080.9|13078.4|13076.4|34
1651562280000|2022-05-03 07:18:00|13080.3|13078.3|13081.4|13079.4|13082.6|13080.6|13078.3|13076.3|16
1651562290000|2022-05-03 07:18:10|13082.6|13080.6|13080.3|13078.3|13083.1|13081.1|13077.6|13075.6|52
1651562300000|2022-05-03 07:18:20|13080.4|13078.4|13082.1|13080.1|13084.1|13082.1|13080.4|13078.4|20
1651562310000|2022-05-03 07:18:30|13082.2|13080.2|13081.3|13079.3|13083.1|13081.1|13081.1|13079.1|5
1651562320000|2022-05-03 07:18:40|13081.4|13079.4|13081.1|13079.1|13082.4|13080.4|13079.1|13077.1|16
1651562330000|2022-05-03 07:18:50|13081.2|13079.2|13080.7|13078.7|13083.3|13081.3|13079.1|13077.1|11
1651562340000|2022-05-03 07:19:00|13080.6|13078.6|13083.1|13081.1|13083.6|13081.6|13079.3|13077.3|25
1651562350000|2022-05-03 07:19:10|13081.4|13079.4|13083.1|13081.1|13084.3|13082.3|13080.3|13078.3|16
1651562360000|2022-05-03 07:19:20|13082.8|13080.8|13084.3|13082.3|13084.6|13082.6|13081.8|13079.8|9
1651562370000|2022-05-03 07:19:30|13084.4|13082.4|13087.9|13085.9|13088.3|13086.3|13084.4|13082.4|18
1651562380000|2022-05-03 07:19:40|13088.1|13086.1|13091.1|13089.1|13091.6|13089.6|13087.3|13085.3|19
1651562390000|2022-05-03 07:19:50|13090.8|13088.8|13089.8|13087.8|13092.7|13090.7|13087.8|13085.8|14
1651562400000|2022-05-03 07:20:00|13089.9|13087.9|13089.3|13087.3|13092.2|13090.2|13087.8|13085.8|18
1651562410000|2022-05-03 07:20:10|13089.2|13087.2|13085.9|13083.9|13089.7|13087.7|13083.4|13081.4|22
1651562420000|2022-05-03 07:20:20|13085.8|13083.8|13083.6|13081.6|13085.8|13083.8|13080.7|13078.7|17
1651562430000|2022-05-03 07:20:30|13083.2|13081.2|13083.1|13081.1|13083.6|13081.6|13080.6|13078.6|21
1651562440000|2022-05-03 07:20:40|13082.9|13080.9|13085.4|13083.4|13086.8|13084.8|13082.9|13080.9|12
1651562450000|2022-05-03 07:20:50|13085.1|13083.1|13081.3|13079.3|13085.1|13083.1|13081.3|13079.3|16
1651562460000|2022-05-03 07:21:00|13081.4|13079.4|13085.1|13083.1|13086.6|13084.6|13081.3|13079.3|24
1651562470000|2022-05-03 07:21:10|13085.2|13083.2|13089.8|13087.8|13089.8|13087.8|13085.2|13083.2|24
1651562480000|2022-05-03 07:21:20|13089.9|13087.9|13085.3|13083.3|13090.8|13088.8|13084.8|13082.8|21
1651562490000|2022-05-03 07:21:30|13084.8|13082.8|13086.2|13084.2|13086.2|13084.2|13084.1|13082.1|15
1651562500000|2022-05-03 07:21:40|13086.4|13084.4|13087.9|13085.9|13088.1|13086.1|13085.8|13083.8|38
1651562510000|2022-05-03 07:21:50|13088.1|13086.1|13086.9|13084.9|13088.9|13086.9|13086.6|13084.6|23
1651562520000|2022-05-03 07:22:00|13087.1|13085.1|13091.7|13089.7|13094.9|13092.9|13087.1|13085.1|41
1651562530000|2022-05-03 07:22:10|13091.6|13089.6|13093.3|13091.3|13095.3|13093.3|13091.6|13089.6|30
1651562540000|2022-05-03 07:22:20|13093.4|13091.4|13092.8|13090.8|13095.6|13093.6|13092.6|13090.6|22
1651562550000|2022-05-03 07:22:30|13092.7|13090.7|13088.8|13086.8|13092.7|13090.7|13088.7|13086.7|10
1651562560000|2022-05-03 07:22:40|13088.9|13086.9|13090.1|13088.1|13090.6|13088.6|13088.7|13086.7|12
1651562570000|2022-05-03 07:22:50|13090.3|13088.3|13090.8|13088.8|13092.4|13090.4|13090.2|13088.2|16
1651562580000|2022-05-03 07:23:00|13090.9|13088.9|13093.7|13091.7|13094.3|13092.3|13090.3|13088.3|14
1651562590000|2022-05-03 07:23:10|13095.3|13093.3|13093.3|13091.3|13095.7|13093.7|13092.7|13090.7|29
1651562600000|2022-05-03 07:23:20|13093.6|13091.6|13097.1|13095.1|13097.3|13095.3|13093.3|13091.3|16
1651562610000|2022-05-03 07:23:30|13096.1|13094.1|13093.7|13091.7|13096.8|13094.8|13093.7|13091.7|13
1651562620000|2022-05-03 07:23:40|13093.8|13091.8|13093.9|13091.9|13095.3|13093.3|13093.7|13091.7|11
1651562630000|2022-05-03 07:23:50|13094.1|13092.1|13093.8|13091.8|13094.2|13092.2|13091.9|13089.9|17
1651562640000|2022-05-03 07:24:00|13093.7|13091.7|13091.8|13089.8|13096.2|13094.2|13091.8|13089.8|90
1651562650000|2022-05-03 07:24:10|13091.7|13089.7|13091.2|13089.2|13092.1|13090.1|13088.8|13086.8|25
1651562660000|2022-05-03 07:24:20|13090.9|13088.9|13092.3|13090.3|13093.6|13091.6|13089.6|13087.6|29
1651562670000|2022-05-03 07:24:30|13092.2|13090.2|13087.6|13085.6|13092.3|13090.3|13085.6|13083.6|24
1651562680000|2022-05-03 07:24:40|13087.1|13085.1|13087.4|13085.4|13087.4|13085.4|13086.1|13084.1|17
1651562690000|2022-05-03 07:24:50|13087.3|13085.3|13090.3|13088.3|13090.3|13088.3|13086.2|13084.2|10
1651562700000|2022-05-03 07:25:00|13090.2|13088.2|13091.1|13089.1|13091.3|13089.3|13087.6|13085.6|22
1651562710000|2022-05-03 07:25:10|13090.9|13088.9|13089.6|13087.6|13090.9|13088.9|13088.3|13086.3|6
1651562720000|2022-05-03 07:25:20|13089.7|13087.7|13089.6|13087.6|13091.4|13089.4|13086.6|13084.6|25
1651562730000|2022-05-03 07:25:30|13089.7|13087.7|13087.3|13085.3|13090.3|13088.3|13087.3|13085.3|17
1651562740000|2022-05-03 07:25:40|13087.2|13085.2|13089.3|13087.3|13090.6|13088.6|13086.4|13084.4|17
1651562750000|2022-05-03 07:25:50|13089.2|13087.2|13088.1|13086.1|13089.8|13087.8|13087.6|13085.6|14
1651562760000|2022-05-03 07:26:00|13088.7|13086.7|13084.8|13082.8|13088.8|13086.8|13084.3|13082.3|29
1651562770000|2022-05-03 07:26:10|13085.1|13083.1|13085.4|13083.4|13087.2|13085.2|13082.6|13080.6|60
1651562780000|2022-05-03 07:26:20|13085.6|13083.6|13088.6|13086.6|13089.7|13087.7|13084.8|13082.8|17
1651562790000|2022-05-03 07:26:30|13088.1|13086.1|13091.3|13089.3|13093.9|13091.9|13088.1|13086.1|71
1651562800000|2022-05-03 07:26:40|13091.4|13089.4|13087.7|13085.7|13092.6|13090.6|13087.4|13085.4|18
1651562810000|2022-05-03 07:26:50|13087.8|13085.8|13085.1|13083.1|13087.8|13085.8|13084.1|13082.1|25
1651562820000|2022-05-03 07:27:00|13085.3|13083.3|13084.1|13082.1|13085.3|13083.3|13082.8|13080.8|13
1651562830000|2022-05-03 07:27:10|13083.8|13081.8|13079.6|13077.6|13084.9|13082.9|13079.6|13077.6|53
1651562840000|2022-05-03 07:27:20|13079.4|13077.4|13083.4|13081.4|13083.4|13081.4|13079.3|13077.3|14
1651562850000|2022-05-03 07:27:30|13083.6|13081.6|13084.4|13082.4|13085.2|13083.2|13081.3|13079.3|47
1651562860000|2022-05-03 07:27:40|13083.7|13081.7|13080.6|13078.6|13084.1|13082.1|13079.3|13077.3|21
1651562870000|2022-05-03 07:27:50|13080.4|13078.4|13080.1|13078.1|13081.9|13079.9|13078.7|13076.7|34
1651562880000|2022-05-03 07:28:00|13079.9|13077.9|13078.7|13076.7|13080.2|13078.2|13075.2|13073.2|43
1651562890000|2022-05-03 07:28:10|13078.8|13076.8|13080.3|13078.3|13082.6|13080.6|13078.8|13076.8|15
1651562900000|2022-05-03 07:28:20|13080.2|13078.2|13079.6|13077.6|13081.6|13079.6|13079.1|13077.1|34
1651562910000|2022-05-03 07:28:30|13079.7|13077.7|13084.6|13082.6|13084.8|13082.8|13079.4|13077.4|1
1651562920000|2022-05-03 07:28:40|13084.8|13082.8|13089.6|13087.6|13090.8|13088.8|13084.8|13082.8|28
1651562930000|2022-05-03 07:28:50|13089.7|13087.7|13085.7|13083.7|13090.1|13088.1|13085.2|13083.2|39
1651562940000|2022-05-03 07:29:00|13085.6|13083.6|13085.9|13083.9|13087.3|13085.3|13083.7|13081.7|11
1651562950000|2022-05-03 07:29:10|13085.8|13083.8|13089.4|13087.4|13089.4|13087.4|13084.4|13082.4|23
1651562960000|2022-05-03 07:29:20|13089.6|13087.6|13088.9|13086.9|13089.9|13087.9|13088.2|13086.2|50
1651562970000|2022-05-03 07:29:30|13087.9|13085.9|13089.9|13087.9|13091.1|13089.1|13087.9|13085.9|11
1651562980000|2022-05-03 07:29:40|13090.1|13088.1|13089.2|13087.2|13092.1|13090.1|13088.3|13086.3|33
1651562990000|2022-05-03 07:29:50|13089.3|13087.3|13090.3|13088.3|13092.6|13090.6|13089.3|13087.3|16
1651563000000|2022-05-03 07:30:00|13090.1|13088.1|13081.9|13079.9|13090.1|13088.1|13081.8|13079.8|56
1651563010000|2022-05-03 07:30:10|13082.4|13080.4|13082.6|13080.6|13084.8|13082.8|13081.9|13079.9|15
1651563020000|2022-05-03 07:30:20|13082.4|13080.4|13082.4|13080.4|13084.6|13082.6|13081.1|13079.1|14
1651563030000|2022-05-03 07:30:30|13081.4|13079.4|13080.1|13078.1|13081.9|13079.9|13078.8|13076.8|23
1651563040000|2022-05-03 07:30:40|13079.9|13077.9|13079.1|13077.1|13081.3|13079.3|13079.1|13077.1|18
1651563050000|2022-05-03 07:30:50|13079.2|13077.2|13080.8|13078.8|13082.2|13080.2|13079.1|13077.1|16
1651563060000|2022-05-03 07:31:00|13080.7|13078.7|13083.2|13081.2|13083.8|13081.8|13078.6|13076.6|43
1651563070000|2022-05-03 07:31:10|13083.3|13081.3|13084.6|13082.6|13087.3|13085.3|13083.2|13081.2|19
1651563080000|2022-05-03 07:31:20|13084.4|13082.4|13081.8|13079.8|13084.4|13082.4|13081.6|13079.6|15
1651563090000|2022-05-03 07:31:30|13081.1|13079.1|13081.1|13079.1|13081.8|13079.8|13078.3|13076.3|34
1651563100000|2022-05-03 07:31:40|13080.9|13078.9|13080.7|13078.7|13082.1|13080.1|13079.8|13077.8|3
1651563110000|2022-05-03 07:31:50|13080.8|13078.8|13078.2|13076.2|13080.8|13078.8|13077.8|13075.8|30
1651563120000|2022-05-03 07:32:00|13077.8|13075.8|13077.9|13075.9|13078.9|13076.9|13077.8|13075.8|7
1651563130000|2022-05-03 07:32:10|13078.1|13076.1|13081.7|13079.7|13082.4|13080.4|13077.9|13075.9|37
1651563140000|2022-05-03 07:32:20|13081.8|13079.8|13080.8|13078.8|13083.6|13081.6|13079.4|13077.4|31
1651563150000|2022-05-03 07:32:30|13080.9|13078.9|13082.4|13080.4|13084.9|13082.9|13080.8|13078.8|19
1651563160000|2022-05-03 07:32:40|13082.3|13080.3|13081.3|13079.3|13082.8|13080.8|13081.3|13079.3|5
1651563170000|2022-05-03 07:32:50|13081.4|13079.4|13083.3|13081.3|13084.3|13082.3|13080.9|13078.9|13
1651563180000|2022-05-03 07:33:00|13083.4|13081.4|13080.3|13078.3|13083.8|13081.8|13080.3|13078.3|6
1651563190000|2022-05-03 07:33:10|13080.4|13078.4|13080.7|13078.7|13081.3|13079.3|13078.3|13076.3|9
1651563200000|2022-05-03 07:33:20|13080.3|13078.3|13081.4|13079.4|13082.3|13080.3|13080.3|13078.3|6
1651563210000|2022-05-03 07:33:30|13081.3|13079.3|13083.9|13081.9|13084.3|13082.3|13081.2|13079.2|2
1651563220000|2022-05-03 07:33:40|13084.1|13082.1|13083.6|13081.6|13084.1|13082.1|13082.7|13080.7|6
1651563230000|2022-05-03 07:33:50|13083.8|13081.8|13088.9|13086.9|13090.1|13088.1|13083.8|13081.8|30
1651563240000|2022-05-03 07:34:00|13089.1|13087.1|13087.6|13085.6|13091.4|13089.4|13085.8|13083.8|77
1651563250000|2022-05-03 07:34:10|13087.7|13085.7|13086.1|13084.1|13088.1|13086.1|13083.7|13081.7|39
1651563260000|2022-05-03 07:34:20|13086.2|13084.2|13086.4|13084.4|13088.3|13086.3|13086.1|13084.1|5
1651563270000|2022-05-03 07:34:30|13086.6|13084.6|13086.8|13084.8|13088.9|13086.9|13086.2|13084.2|10
1651563280000|2022-05-03 07:34:40|13086.9|13084.9|13089.1|13087.1|13089.6|13087.6|13086.4|13084.4|24
1651563290000|2022-05-03 07:34:50|13089.6|13087.6|13088.1|13086.1|13090.6|13088.6|13088.1|13086.1|31
1651563300000|2022-05-03 07:35:00|13088.2|13086.2|13087.9|13085.9|13088.8|13086.8|13087.3|13085.3|8
1651563310000|2022-05-03 07:35:10|13087.8|13085.8|13088.4|13086.4|13088.9|13086.9|13086.6|13084.6|14
1651563320000|2022-05-03 07:35:20|13088.3|13086.3|13082.9|13080.9|13088.3|13086.3|13082.9|13080.9|24
1651563330000|2022-05-03 07:35:30|13083.3|13081.3|13081.3|13079.3|13085.2|13083.2|13081.1|13079.1|15
1651563340000|2022-05-03 07:35:40|13081.2|13079.2|13080.6|13078.6|13081.9|13079.9|13078.7|13076.7|17
1651563350000|2022-05-03 07:35:50|13080.7|13078.7|13079.9|13077.9|13081.1|13079.1|13079.6|13077.6|27
1651563360000|2022-05-03 07:36:00|13079.8|13077.8|13081.2|13079.2|13081.2|13079.2|13077.1|13075.1|42
1651563370000|2022-05-03 07:36:10|13081.1|13079.1|13085.8|13083.8|13086.2|13084.2|13081.1|13079.1|17
1651563380000|2022-05-03 07:36:20|13085.7|13083.7|13087.9|13085.9|13087.9|13085.9|13085.4|13083.4|14
1651563390000|2022-05-03 07:36:30|13087.8|13085.8|13085.7|13083.7|13087.9|13085.9|13085.6|13083.6|15
1651563400000|2022-05-03 07:36:40|13086.3|13084.3|13089.2|13087.2|13089.6|13087.6|13085.8|13083.8|25
1651563410000|2022-05-03 07:36:50|13088.9|13086.9|13092.7|13090.7|13094.6|13092.6|13088.9|13086.9|59
1651563420000|2022-05-03 07:37:00|13092.8|13090.8|13092.2|13090.2|13094.1|13092.1|13091.4|13089.4|29
1651563430000|2022-05-03 07:37:10|13092.1|13090.1|13093.6|13091.6|13094.1|13092.1|13091.6|13089.6|9
1651563440000|2022-05-03 07:37:20|13093.4|13091.4|13092.6|13090.6|13093.7|13091.7|13091.9|13089.9|8
1651563450000|2022-05-03 07:37:30|13091.7|13089.7|13091.1|13089.1|13092.2|13090.2|13089.6|13087.6|17
1651563460000|2022-05-03 07:37:40|13090.9|13088.9|13091.2|13089.2|13092.4|13090.4|13090.9|13088.9|12
1651563470000|2022-05-03 07:37:50|13091.1|13089.1|13088.2|13086.2|13091.6|13089.6|13087.1|13085.1|19
1651563480000|2022-05-03 07:38:00|13088.1|13086.1|13088.7|13086.7|13089.2|13087.2|13087.6|13085.6|8
1651563490000|2022-05-03 07:38:10|13088.8|13086.8|13091.1|13089.1|13091.2|13089.2|13088.2|13086.2|10
1651563500000|2022-05-03 07:38:20|13091.2|13089.2|13090.3|13088.3|13091.7|13089.7|13089.2|13087.2|18
1651563510000|2022-05-03 07:38:30|13090.4|13088.4|13090.9|13088.9|13091.9|13089.9|13090.2|13088.2|8
1651563520000|2022-05-03 07:38:40|13090.8|13088.8|13089.3|13087.3|13090.8|13088.8|13089.1|13087.1|10
1651563530000|2022-05-03 07:38:50|13089.4|13087.4|13089.4|13087.4|13089.6|13087.6|13088.3|13086.3|2
1651563540000|2022-05-03 07:39:00|13089.3|13087.3|13089.9|13087.9|13091.2|13089.2|13088.7|13086.7|12
1651563550000|2022-05-03 07:39:10|13090.2|13088.2|13085.6|13083.6|13090.8|13088.8|13082.9|13080.9|40
1651563560000|2022-05-03 07:39:20|13085.4|13083.4|13085.6|13083.6|13087.2|13085.2|13084.9|13082.9|10
1651563570000|2022-05-03 07:39:30|13085.4|13083.4|13085.6|13083.6|13086.8|13084.8|13084.6|13082.6|5
1651563580000|2022-05-03 07:39:40|13085.7|13083.7|13085.8|13083.8|13087.4|13085.4|13085.3|13083.3|10
1651563590000|2022-05-03 07:39:50|13085.9|13083.9|13082.3|13080.3|13086.3|13084.3|13082.1|13080.1|5
1651563600000|2022-05-03 07:40:00|13082.4|13080.4|13079.4|13077.4|13082.6|13080.6|13078.2|13076.2|49
1651563610000|2022-05-03 07:40:10|13079.6|13077.6|13081.6|13079.6|13084.4|13082.4|13079.4|13077.4|29
1651563620000|2022-05-03 07:40:20|13081.4|13079.4|13082.9|13080.9|13083.1|13081.1|13079.9|13077.9|15
1651563630000|2022-05-03 07:40:30|13082.8|13080.8|13084.2|13082.2|13085.3|13083.3|13080.7|13078.7|27
1651563640000|2022-05-03 07:40:40|13084.1|13082.1|13083.8|13081.8|13085.4|13083.4|13083.6|13081.6|14
1651563650000|2022-05-03 07:40:50|13083.9|13081.9|13084.9|13082.9|13085.6|13083.6|13081.1|13079.1|32
1651563660000|2022-05-03 07:41:00|13084.6|13082.6|13085.7|13083.7|13090.7|13088.7|13084.6|13082.6|24
1651563670000|2022-05-03 07:41:10|13085.9|13083.9|13083.3|13081.3|13086.6|13084.6|13081.8|13079.8|15
1651563680000|2022-05-03 07:41:20|13083.4|13081.4|13087.6|13085.6|13087.6|13085.6|13082.8|13080.8|26
1651563690000|2022-05-03 07:41:30|13087.8|13085.8|13088.7|13086.7|13089.8|13087.8|13087.8|13085.8|31
1651563700000|2022-05-03 07:41:40|13089.3|13087.3|13089.7|13087.7|13091.6|13089.6|13089.2|13087.2|16
1651563710000|2022-05-03 07:41:50|13089.8|13087.8|13084.7|13082.7|13089.8|13087.8|13084.2|13082.2|57
1651563720000|2022-05-03 07:42:00|13084.8|13082.8|13086.6|13084.6|13087.1|13085.1|13084.1|13082.1|20
1651563730000|2022-05-03 07:42:10|13086.7|13084.7|13089.6|13087.6|13090.6|13088.6|13086.7|13084.7|13
1651563740000|2022-05-03 07:42:20|13089.7|13087.7|13087.8|13085.8|13090.4|13088.4|13087.6|13085.6|29
1651563750000|2022-05-03 07:42:30|13087.9|13085.9|13084.8|13082.8|13087.9|13085.9|13083.6|13081.6|10
1651563760000|2022-05-03 07:42:40|13084.9|13082.9|13087.9|13085.9|13088.1|13086.1|13084.3|13082.3|12
1651563770000|2022-05-03 07:42:50|13087.6|13085.6|13090.1|13088.1|13091.3|13089.3|13087.4|13085.4|22
1651563780000|2022-05-03 07:43:00|13089.9|13087.9|13088.7|13086.7|13089.9|13087.9|13086.3|13084.3|26
1651563790000|2022-05-03 07:43:10|13088.6|13086.6|13082.7|13080.7|13088.8|13086.8|13081.7|13079.7|32
1651563800000|2022-05-03 07:43:20|13082.4|13080.4|13086.1|13084.1|13087.1|13085.1|13082.2|13080.2|10
1651563810000|2022-05-03 07:43:30|13085.9|13083.9|13082.7|13080.7|13085.9|13083.9|13082.2|13080.2|15
1651563820000|2022-05-03 07:43:40|13082.8|13080.8|13081.8|13079.8|13083.1|13081.1|13080.9|13078.9|19
1651563830000|2022-05-03 07:43:50|13081.9|13079.9|13081.3|13079.3|13082.7|13080.7|13081.2|13079.2|21
1651563840000|2022-05-03 07:44:00|13081.2|13079.2|13082.2|13080.2|13083.3|13081.3|13077.9|13075.9|56
1651563850000|2022-05-03 07:44:10|13082.3|13080.3|13085.2|13083.2|13085.2|13083.2|13081.9|13079.9|44
1651563860000|2022-05-03 07:44:20|13086.2|13084.2|13083.3|13081.3|13086.6|13084.6|13082.8|13080.8|25
1651563870000|2022-05-03 07:44:30|13083.2|13081.2|13082.1|13080.1|13083.3|13081.3|13080.2|13078.2|10
1651563880000|2022-05-03 07:44:40|13082.2|13080.2|13082.7|13080.7|13083.9|13081.9|13082.2|13080.2|5
1651563890000|2022-05-03 07:44:50|13082.8|13080.8|13078.9|13076.9|13082.9|13080.9|13078.9|13076.9|17
1651563900000|2022-05-03 07:45:00|13078.8|13076.8|13082.7|13080.7|13082.7|13080.7|13077.8|13075.8|22
1651563910000|2022-05-03 07:45:10|13082.6|13080.6|13083.2|13081.2|13084.4|13082.4|13082.1|13080.1|4
1651563920000|2022-05-03 07:45:20|13083.1|13081.1|13079.9|13077.9|13083.6|13081.6|13079.7|13077.7|17
1651563930000|2022-05-03 07:45:30|13079.6|13077.6|13078.9|13076.9|13080.1|13078.1|13077.8|13075.8|12
1651563940000|2022-05-03 07:45:40|13078.8|13076.8|13075.2|13073.2|13079.6|13077.6|13075.1|13073.1|38
1651563950000|2022-05-03 07:45:50|13075.1|13073.1|13067.3|13065.3|13075.2|13073.2|13065.6|13063.6|163
1651563960000|2022-05-03 07:46:00|13067.2|13065.2|13066.2|13064.2|13068.4|13066.4|13065.6|13063.6|41
1651563970000|2022-05-03 07:46:10|13066.3|13064.3|13071.4|13069.4|13071.9|13069.9|13066.3|13064.3|36
1651563980000|2022-05-03 07:46:20|13070.8|13068.8|13066.9|13064.9|13071.1|13069.1|13066.2|13064.2|16
1651563990000|2022-05-03 07:46:30|13067.1|13065.1|13064.6|13062.6|13067.8|13065.8|13063.8|13061.8|36
1651564000000|2022-05-03 07:46:40|13064.8|13062.8|13064.6|13062.6|13067.3|13065.3|13063.7|13061.7|29
1651564010000|2022-05-03 07:46:50|13064.7|13062.7|13062.3|13060.3|13065.2|13063.2|13061.8|13059.8|38
1651564020000|2022-05-03 07:47:00|13062.4|13060.4|13066.8|13064.8|13067.1|13065.1|13062.4|13060.4|43
1651564030000|2022-05-03 07:47:10|13066.9|13064.9|13070.1|13068.1|13070.6|13068.6|13066.9|13064.9|33
1651564040000|2022-05-03 07:47:20|13070.3|13068.3|13069.1|13067.1|13070.4|13068.4|13068.2|13066.2|11
1651564050000|2022-05-03 07:47:30|13068.9|13066.9|13065.8|13063.8|13068.9|13066.9|13064.7|13062.7|30
1651564060000|2022-05-03 07:47:40|13065.2|13063.2|13066.6|13064.6|13068.6|13066.6|13064.9|13062.9|55
1651564070000|2022-05-03 07:47:50|13066.7|13064.7|13069.3|13067.3|13069.7|13067.7|13066.3|13064.3|10
1651564080000|2022-05-03 07:48:00|13069.2|13067.2|13067.4|13065.4|13071.2|13069.2|13066.8|13064.8|29
1651564090000|2022-05-03 07:48:10|13067.7|13065.7|13069.9|13067.9|13070.1|13068.1|13067.7|13065.7|8
1651564100000|2022-05-03 07:48:20|13070.1|13068.1|13068.4|13066.4|13070.8|13068.8|13067.4|13065.4|11
1651564110000|2022-05-03 07:48:30|13068.3|13066.3|13068.4|13066.4|13069.4|13067.4|13067.7|13065.7|8
1651564120000|2022-05-03 07:48:40|13068.6|13066.6|13070.6|13068.6|13071.6|13069.6|13068.3|13066.3|19
1651564130000|2022-05-03 07:48:50|13070.7|13068.7|13069.2|13067.2|13070.7|13068.7|13067.1|13065.1|13
1651564140000|2022-05-03 07:49:00|13069.3|13067.3|13068.8|13066.8|13069.3|13067.3|13066.1|13064.1|11
1651564150000|2022-05-03 07:49:10|13069.2|13067.2|13070.1|13068.1|13070.8|13068.8|13068.6|13066.6|18
1651564160000|2022-05-03 07:49:20|13070.3|13068.3|13070.2|13068.2|13070.6|13068.6|13068.8|13066.8|15
1651564170000|2022-05-03 07:49:30|13070.7|13068.7|13064.6|13062.6|13070.7|13068.7|13064.6|13062.6|39
1651564180000|2022-05-03 07:49:40|13064.1|13062.1|13064.8|13062.8|13066.3|13064.3|13063.4|13061.4|38
1651564190000|2022-05-03 07:49:50|13064.9|13062.9|13065.7|13063.7|13067.2|13065.2|13064.9|13062.9|57
1651564200000|2022-05-03 07:50:00|13065.6|13063.6|13068.1|13066.1|13068.7|13066.7|13064.6|13062.6|13
1651564210000|2022-05-03 07:50:10|13067.9|13065.9|13069.6|13067.6|13070.4|13068.4|13067.6|13065.6|27
1651564220000|2022-05-03 07:50:20|13069.4|13067.4|13069.2|13067.2|13069.4|13067.4|13067.7|13065.7|14
1651564230000|2022-05-03 07:50:30|13069.1|13067.1|13069.7|13067.7|13070.7|13068.7|13068.6|13066.6|16
1651564240000|2022-05-03 07:50:40|13069.9|13067.9|13073.4|13071.4|13073.6|13071.6|13068.7|13066.7|62
1651564250000|2022-05-03 07:50:50|13073.6|13071.6|13074.7|13072.7|13074.7|13072.7|13073.4|13071.4|36
1651564260000|2022-05-03 07:51:00|13074.8|13072.8|13074.2|13072.2|13074.9|13072.9|13073.6|13071.6|16
1651564270000|2022-05-03 07:51:10|13074.1|13072.1|13073.2|13071.2|13074.8|13072.8|13072.6|13070.6|20
1651564280000|2022-05-03 07:51:20|13073.1|13071.1|13077.4|13075.4|13077.9|13075.9|13072.4|13070.4|41
1651564290000|2022-05-03 07:51:30|13077.6|13075.6|13077.9|13075.9|13078.1|13076.1|13076.2|13074.2|38
1651564300000|2022-05-03 07:51:40|13078.6|13076.6|13080.1|13078.1|13080.3|13078.3|13075.8|13073.8|85
1651564310000|2022-05-03 07:51:50|13079.9|13077.9|13083.1|13081.1|13083.2|13081.2|13079.6|13077.6|48
1651564320000|2022-05-03 07:52:00|13083.8|13081.8|13085.8|13083.8|13086.7|13084.7|13083.8|13081.8|49
1651564330000|2022-05-03 07:52:10|13085.7|13083.7|13083.2|13081.2|13085.7|13083.7|13082.4|13080.4|29
1651564340000|2022-05-03 07:52:20|13082.9|13080.9|13087.6|13085.6|13087.8|13085.8|13082.9|13080.9|18
1651564350000|2022-05-03 07:52:30|13087.4|13085.4|13089.8|13087.8|13092.4|13090.4|13086.7|13084.7|84
1651564360000|2022-05-03 07:52:40|13089.9|13087.9|13090.9|13088.9|13091.9|13089.9|13089.9|13087.9|17
1651564370000|2022-05-03 07:52:50|13090.7|13088.7|13090.7|13088.7|13092.8|13090.8|13089.9|13087.9|30
1651564380000|2022-05-03 07:53:00|13090.8|13088.8|13088.7|13086.7|13093.7|13091.7|13088.3|13086.3|38
1651564390000|2022-05-03 07:53:10|13088.6|13086.6|13085.1|13083.1|13088.7|13086.7|13084.9|13082.9|42
1651564400000|2022-05-03 07:53:20|13085.2|13083.2|13085.9|13083.9|13086.7|13084.7|13083.7|13081.7|56
1651564410000|2022-05-03 07:53:30|13086.1|13084.1|13089.4|13087.4|13089.7|13087.7|13086.1|13084.1|18
1651564420000|2022-05-03 07:53:40|13089.3|13087.3|13086.9|13084.9|13089.3|13087.3|13085.2|13083.2|51
1651564430000|2022-05-03 07:53:50|13087.8|13085.8|13088.7|13086.7|13088.7|13086.7|13086.7|13084.7|10
1651564440000|2022-05-03 07:54:00|13088.8|13086.8|13089.8|13087.8|13090.2|13088.2|13088.4|13086.4|11
1651564450000|2022-05-03 07:54:10|13089.9|13087.9|13096.6|13094.6|13096.6|13094.6|13089.9|13087.9|92
1651564460000|2022-05-03 07:54:20|13096.8|13094.8|13099.1|13097.1|13101.8|13099.8|13096.8|13094.8|102
1651564470000|2022-05-03 07:54:30|13098.9|13096.9|13100.7|13098.7|13103.1|13101.1|13098.9|13096.9|48
1651564480000|2022-05-03 07:54:40|13100.4|13098.4|13102.6|13100.6|13102.6|13100.6|13099.8|13097.8|34
1651564490000|2022-05-03 07:54:50|13102.1|13100.1|13104.8|13102.8|13104.8|13102.8|13101.9|13099.9|52
1651564500000|2022-05-03 07:55:00|13104.7|13102.7|13100.7|13098.7|13104.7|13102.7|13100.2|13098.2|70
1651564510000|2022-05-03 07:55:10|13100.6|13098.6|13098.1|13096.1|13101.8|13099.8|13098.1|13096.1|64
1651564520000|2022-05-03 07:55:20|13098.4|13096.4|13098.4|13096.4|13099.2|13097.2|13096.1|13094.1|60
1651564530000|2022-05-03 07:55:30|13098.6|13096.6|13100.9|13098.9|13102.9|13100.9|13098.6|13096.6|24
1651564540000|2022-05-03 07:55:40|13100.8|13098.8|13097.6|13095.6|13100.8|13098.8|13097.4|13095.4|11
1651564550000|2022-05-03 07:55:50|13097.7|13095.7|13096.4|13094.4|13098.2|13096.2|13096.3|13094.3|19
1651564560000|2022-05-03 07:56:00|13095.9|13093.9|13095.9|13093.9|13096.4|13094.4|13094.8|13092.8|23
1651564570000|2022-05-03 07:56:10|13096.2|13094.2|13092.7|13090.7|13096.3|13094.3|13092.7|13090.7|8
1651564580000|2022-05-03 07:56:20|13092.8|13090.8|13092.3|13090.3|13094.1|13092.1|13091.6|13089.6|23
1651564590000|2022-05-03 07:56:30|13092.2|13090.2|13090.7|13088.7|13092.2|13090.2|13090.4|13088.4|11
1651564600000|2022-05-03 07:56:40|13091.3|13089.3|13090.6|13088.6|13092.6|13090.6|13090.3|13088.3|19
1651564610000|2022-05-03 07:56:50|13089.8|13087.8|13093.6|13091.6|13093.7|13091.7|13089.8|13087.8|23
1651564620000|2022-05-03 07:57:00|13093.7|13091.7|13091.3|13089.3|13094.8|13092.8|13091.1|13089.1|34
1651564630000|2022-05-03 07:57:10|13091.4|13089.4|13092.1|13090.1|13092.3|13090.3|13090.6|13088.6|22
1651564640000|2022-05-03 07:57:20|13091.9|13089.9|13092.7|13090.7|13094.6|13092.6|13091.8|13089.8|13
1651564650000|2022-05-03 07:57:30|13092.6|13090.6|13091.9|13089.9|13094.1|13092.1|13091.7|13089.7|12
1651564660000|2022-05-03 07:57:40|13092.1|13090.1|13092.7|13090.7|13095.4|13093.4|13090.8|13088.8|22
1651564670000|2022-05-03 07:57:50|13092.8|13090.8|13094.3|13092.3|13094.8|13092.8|13091.3|13089.3|14
1651564680000|2022-05-03 07:58:00|13094.2|13092.2|13094.7|13092.7|13094.7|13092.7|13092.8|13090.8|12
1651564690000|2022-05-03 07:58:10|13094.8|13092.8|13092.6|13090.6|13095.8|13093.8|13091.3|13089.3|7
1651564700000|2022-05-03 07:58:20|13092.4|13090.4|13092.6|13090.6|13093.6|13091.6|13090.9|13088.9|5
1651564710000|2022-05-03 07:58:30|13092.7|13090.7|13092.1|13090.1|13093.6|13091.6|13091.6|13089.6|5
1651564720000|2022-05-03 07:58:40|13091.9|13089.9|13090.6|13088.6|13091.9|13089.9|13089.1|13087.1|12
1651564730000|2022-05-03 07:58:50|13091.1|13089.1|13092.6|13090.6|13092.7|13090.7|13090.8|13088.8|6
1651564740000|2022-05-03 07:59:00|13092.8|13090.8|13090.4|13088.4|13093.1|13091.1|13090.1|13088.1|15
1651564750000|2022-05-03 07:59:10|13090.3|13088.3|13090.1|13088.1|13091.3|13089.3|13089.6|13087.6|2
1651564760000|2022-05-03 07:59:20|13090.2|13088.2|13089.4|13087.4|13091.6|13089.6|13089.3|13087.3|13
1651564770000|2022-05-03 07:59:30|13089.3|13087.3|13088.4|13086.4|13089.4|13087.4|13087.7|13085.7|18
1651564780000|2022-05-03 07:59:40|13088.3|13086.3|13089.7|13087.7|13090.3|13088.3|13087.9|13085.9|16
1651564790000|2022-05-03 07:59:50|13089.8|13087.8|13091.7|13089.7|13091.8|13089.8|13089.1|13087.1|10
1651564800000|2022-05-03 08:00:00|13092.1|13090.1|13091.6|13089.6|13093.9|13091.9|13091.1|13089.1|40
1651564810000|2022-05-03 08:00:10|13091.3|13089.3|13089.1|13087.1|13091.8|13089.8|13087.8|13085.8|22
1651564820000|2022-05-03 08:00:20|13089.2|13087.2|13087.3|13085.3|13090.7|13088.7|13086.8|13084.8|38
1651564830000|2022-05-03 08:00:30|13087.2|13085.2|13087.6|13085.6|13089.1|13087.1|13087.1|13085.1|20
1651564840000|2022-05-03 08:00:40|13087.4|13085.4|13090.3|13088.3|13090.4|13088.4|13087.4|13085.4|9
1651564850000|2022-05-03 08:00:50|13090.7|13088.7|13093.4|13091.4|13093.9|13091.9|13089.7|13087.7|18
1651564860000|2022-05-03 08:01:00|13093.3|13091.3|13097.6|13095.6|13097.8|13095.8|13091.1|13089.1|53
1651564870000|2022-05-03 08:01:10|13097.7|13095.7|13091.1|13089.1|13097.7|13095.7|13090.9|13088.9|37
1651564880000|2022-05-03 08:01:20|13090.8|13088.8|13093.6|13091.6|13093.8|13091.8|13090.6|13088.6|21
1651564890000|2022-05-03 08:01:30|13093.2|13091.2|13092.2|13090.2|13093.2|13091.2|13090.9|13088.9|13
1651564900000|2022-05-03 08:01:40|13092.3|13090.3|13095.1|13093.1|13095.4|13093.4|13092.3|13090.3|10
1651564910000|2022-05-03 08:01:50|13094.9|13092.9|13096.9|13094.9|13097.2|13095.2|13094.2|13092.2|12
1651564920000|2022-05-03 08:02:00|13097.2|13095.2|13098.2|13096.2|13098.4|13096.4|13097.1|13095.1|19
1651564930000|2022-05-03 08:02:10|13098.3|13096.3|13100.2|13098.2|13102.2|13100.2|13098.3|13096.3|49
1651564940000|2022-05-03 08:02:20|13100.1|13098.1|13100.7|13098.7|13102.4|13100.4|13099.9|13097.9|12
1651564950000|2022-05-03 08:02:30|13100.8|13098.8|13101.7|13099.7|13102.3|13100.3|13100.7|13098.7|35
1651564960000|2022-05-03 08:02:40|13101.8|13099.8|13101.4|13099.4|13103.1|13101.1|13101.4|13099.4|25
1651564970000|2022-05-03 08:02:50|13101.6|13099.6|13107.3|13105.3|13108.3|13106.3|13101.2|13099.2|168
1651564980000|2022-05-03 08:03:00|13107.2|13105.2|13107.7|13105.7|13109.4|13107.4|13106.6|13104.6|53
1651564990000|2022-05-03 08:03:10|13107.6|13105.6|13106.7|13104.7|13107.9|13105.9|13104.9|13102.9|85
1651565000000|2022-05-03 08:03:20|13106.6|13104.6|13106.4|13104.4|13108.3|13106.3|13103.1|13101.1|63
1651565010000|2022-05-03 08:03:30|13106.3|13104.3|13105.6|13103.6|13107.1|13105.1|13104.8|13102.8|24
1651565020000|2022-05-03 08:03:40|13105.3|13103.3|13103.8|13101.8|13105.8|13103.8|13102.6|13100.6|47
1651565030000|2022-05-03 08:03:50|13103.7|13101.7|13109.1|13107.1|13110.4|13108.4|13102.7|13100.7|69
1651565040000|2022-05-03 08:04:00|13109.2|13107.2|13110.8|13108.8|13112.2|13110.2|13108.9|13106.9|53
1651565050000|2022-05-03 08:04:10|13110.9|13108.9|13113.3|13111.3|13114.3|13112.3|13110.9|13108.9|77
1651565060000|2022-05-03 08:04:20|13113.4|13111.4|13116.2|13114.2|13116.6|13114.6|13113.3|13111.3|64
1651565070000|2022-05-03 08:04:30|13116.1|13114.1|13116.2|13114.2|13116.7|13114.7|13113.8|13111.8|56
1651565080000|2022-05-03 08:04:40|13115.8|13113.8|13116.9|13114.9|13118.6|13116.6|13115.8|13113.8|45
1651565090000|2022-05-03 08:04:50|13116.8|13114.8|13115.8|13113.8|13116.8|13114.8|13114.7|13112.7|44
1651565100000|2022-05-03 08:05:00|13115.7|13113.7|13114.7|13112.7|13116.9|13114.9|13113.8|13111.8|20
1651565110000|2022-05-03 08:05:10|13114.9|13112.9|13113.9|13111.9|13116.6|13114.6|13113.9|13111.9|11
1651565120000|2022-05-03 08:05:20|13114.1|13112.1|13112.7|13110.7|13115.6|13113.6|13112.2|13110.2|32
1651565130000|2022-05-03 08:05:30|13113.1|13111.1|13113.8|13111.8|13115.1|13113.1|13112.6|13110.6|23
1651565140000|2022-05-03 08:05:40|13114.2|13112.2|13116.9|13114.9|13117.1|13115.1|13114.1|13112.1|68
1651565150000|2022-05-03 08:05:50|13117.1|13115.1|13116.7|13114.7|13117.2|13115.2|13114.6|13112.6|19
1651565160000|2022-05-03 08:06:00|13117.1|13115.1|13125.9|13123.9|13126.8|13124.8|13116.8|13114.8|156
1651565170000|2022-05-03 08:06:10|13126.1|13124.1|13122.7|13120.7|13129.8|13127.8|13122.7|13120.7|132
1651565180000|2022-05-03 08:06:20|13123.1|13121.1|13124.9|13122.9|13125.8|13123.8|13122.2|13120.2|26
1651565190000|2022-05-03 08:06:30|13125.1|13123.1|13127.4|13125.4|13128.6|13126.6|13123.2|13121.2|57
1651565200000|2022-05-03 08:06:40|13127.3|13125.3|13125.8|13123.8|13127.9|13125.9|13125.6|13123.6|23
1651565210000|2022-05-03 08:06:50|13125.7|13123.7|13125.3|13123.3|13126.1|13124.1|13123.7|13121.7|92
1651565220000|2022-05-03 08:07:00|13124.8|13122.8|13125.7|13123.7|13125.8|13123.8|13122.9|13120.9|43
1651565230000|2022-05-03 08:07:10|13126.6|13124.6|13123.4|13121.4|13126.6|13124.6|13122.9|13120.9|31
1651565240000|2022-05-03 08:07:20|13123.6|13121.6|13120.9|13118.9|13123.6|13121.6|13120.8|13118.8|15
1651565250000|2022-05-03 08:07:30|13121.2|13119.2|13118.8|13116.8|13121.2|13119.2|13117.7|13115.7|26
1651565260000|2022-05-03 08:07:40|13118.6|13116.6|13120.1|13118.1|13120.9|13118.9|13118.1|13116.1|14
1651565270000|2022-05-03 08:07:50|13119.9|13117.9|13117.3|13115.3|13119.9|13117.9|13116.7|13114.7|33
1651565280000|2022-05-03 08:08:00|13117.4|13115.4|13118.3|13116.3|13118.4|13116.4|13116.7|13114.7|25
1651565290000|2022-05-03 08:08:10|13118.4|13116.4|13122.4|13120.4|13123.3|13121.3|13118.4|13116.4|20
1651565300000|2022-05-03 08:08:20|13122.3|13120.3|13122.7|13120.7|13123.4|13121.4|13121.1|13119.1|12
1651565310000|2022-05-03 08:08:30|13122.8|13120.8|13126.1|13124.1|13126.1|13124.1|13122.8|13120.8|28
1651565320000|2022-05-03 08:08:40|13126.9|13124.9|13126.4|13124.4|13127.1|13125.1|13126.2|13124.2|20
1651565330000|2022-05-03 08:08:50|13125.8|13123.8|13123.9|13121.9|13125.8|13123.8|13123.2|13121.2|43
1651565340000|2022-05-03 08:09:00|13123.6|13121.6|13122.6|13120.6|13124.7|13122.7|13121.9|13119.9|14
1651565350000|2022-05-03 08:09:10|13122.7|13120.7|13120.8|13118.8|13123.3|13121.3|13119.7|13117.7|25
1651565360000|2022-05-03 08:09:20|13120.7|13118.7|13119.8|13117.8|13121.1|13119.1|13119.3|13117.3|14
1651565370000|2022-05-03 08:09:30|13119.9|13117.9|13116.9|13114.9|13119.9|13117.9|13116.9|13114.9|26
1651565380000|2022-05-03 08:09:40|13116.8|13114.8|13119.3|13117.3|13120.1|13118.1|13116.8|13114.8|29
1651565390000|2022-05-03 08:09:50|13119.4|13117.4|13120.1|13118.1|13120.4|13118.4|13119.2|13117.2|7
1651565400000|2022-05-03 08:10:00|13119.9|13117.9|13118.9|13116.9|13120.9|13118.9|13118.6|13116.6|40
1651565410000|2022-05-03 08:10:10|13118.7|13116.7|13118.9|13116.9|13119.4|13117.4|13118.6|13116.6|17
1651565420000|2022-05-03 08:10:20|13119.1|13117.1|13120.3|13118.3|13120.7|13118.7|13118.7|13116.7|14
1651565430000|2022-05-03 08:10:30|13119.7|13117.7|13115.7|13113.7|13119.9|13117.9|13115.3|13113.3|45
1651565440000|2022-05-03 08:10:40|13115.8|13113.8|13113.4|13111.4|13117.4|13115.4|13113.1|13111.1|93
1651565450000|2022-05-03 08:10:50|13113.3|13111.3|13112.8|13110.8|13113.9|13111.9|13111.9|13109.9|42
1651565460000|2022-05-03 08:11:00|13113.1|13111.1|13111.3|13109.3|13113.3|13111.3|13111.2|13109.2|36
1651565470000|2022-05-03 08:11:10|13111.2|13109.2|13112.1|13110.1|13112.2|13110.2|13110.9|13108.9|22
1651565480000|2022-05-03 08:11:20|13112.2|13110.2|13114.9|13112.9|13115.6|13113.6|13112.2|13110.2|25
1651565490000|2022-05-03 08:11:30|13115.1|13113.1|13116.3|13114.3|13117.1|13115.1|13114.1|13112.1|36
1651565500000|2022-05-03 08:11:40|13115.7|13113.7|13116.9|13114.9|13116.9|13114.9|13115.4|13113.4|15
1651565510000|2022-05-03 08:11:50|13116.8|13114.8|13110.7|13108.7|13116.8|13114.8|13110.7|13108.7|31
1651565520000|2022-05-03 08:12:00|13110.4|13108.4|13111.7|13109.7|13112.6|13110.6|13110.4|13108.4|46
1651565530000|2022-05-03 08:12:10|13111.6|13109.6|13111.8|13109.8|13113.2|13111.2|13111.2|13109.2|18
1651565540000|2022-05-03 08:12:20|13111.9|13109.9|13113.8|13111.8|13114.2|13112.2|13110.3|13108.3|28
1651565550000|2022-05-03 08:12:30|13113.9|13111.9|13116.8|13114.8|13116.8|13114.8|13113.4|13111.4|21
1651565560000|2022-05-03 08:12:40|13116.7|13114.7|13116.9|13114.9|13117.8|13115.8|13116.4|13114.4|17
1651565570000|2022-05-03 08:12:50|13116.8|13114.8|13116.4|13114.4|13116.9|13114.9|13115.3|13113.3|7
1651565580000|2022-05-03 08:13:00|13116.3|13114.3|13116.9|13114.9|13117.2|13115.2|13115.7|13113.7|17
1651565590000|2022-05-03 08:13:10|13117.1|13115.1|13113.4|13111.4|13117.3|13115.3|13112.9|13110.9|25
1651565600000|2022-05-03 08:13:20|13113.6|13111.6|13110.9|13108.9|13113.6|13111.6|13110.8|13108.8|22
1651565610000|2022-05-03 08:13:30|13111.1|13109.1|13110.7|13108.7|13112.6|13110.6|13109.9|13107.9|11
1651565620000|2022-05-03 08:13:40|13110.4|13108.4|13109.4|13107.4|13110.6|13108.6|13108.7|13106.7|36
1651565630000|2022-05-03 08:13:50|13109.7|13107.7|13108.9|13106.9|13109.9|13107.9|13107.9|13105.9|29
1651565640000|2022-05-03 08:14:00|13109.3|13107.3|13110.9|13108.9|13111.6|13109.6|13108.6|13106.6|17
1651565650000|2022-05-03 08:14:10|13110.8|13108.8|13110.7|13108.7|13111.3|13109.3|13110.1|13108.1|4
1651565660000|2022-05-03 08:14:20|13110.8|13108.8|13109.1|13107.1|13111.1|13109.1|13108.8|13106.8|7
1651565670000|2022-05-03 08:14:30|13108.9|13106.9|13110.6|13108.6|13111.2|13109.2|13108.3|13106.3|18
1651565680000|2022-05-03 08:14:40|13110.7|13108.7|13110.7|13108.7|13112.2|13110.2|13110.6|13108.6|7
1651565690000|2022-05-03 08:14:50|13110.8|13108.8|13110.7|13108.7|13111.6|13109.6|13109.4|13107.4|14
1651565700000|2022-05-03 08:15:00|13110.8|13108.8|13111.9|13109.9|13113.7|13111.7|13110.8|13108.8|19
1651565710000|2022-05-03 08:15:10|13112.2|13110.2|13113.4|13111.4|13113.7|13111.7|13112.1|13110.1|23
1651565720000|2022-05-03 08:15:20|13113.6|13111.6|13112.2|13110.2|13114.2|13112.2|13111.7|13109.7|20
1651565730000|2022-05-03 08:15:30|13112.1|13110.1|13112.1|13110.1|13112.6|13110.6|13111.6|13109.6|11
1651565740000|2022-05-03 08:15:40|13111.9|13109.9|13110.4|13108.4|13111.9|13109.9|13108.7|13106.7|29
1651565750000|2022-05-03 08:15:50|13110.2|13108.2|13109.4|13107.4|13110.4|13108.4|13108.9|13106.9|24
1651565760000|2022-05-03 08:16:00|13109.6|13107.6|13109.4|13107.4|13110.8|13108.8|13108.7|13106.7|32
1651565770000|2022-05-03 08:16:10|13109.6|13107.6|13112.2|13110.2|13112.4|13110.4|13108.9|13106.9|11
1651565780000|2022-05-03 08:16:20|13112.1|13110.1|13113.1|13111.1|13114.3|13112.3|13111.6|13109.6|40
1651565790000|2022-05-03 08:16:30|13113.2|13111.2|13116.8|13114.8|13116.8|13114.8|13113.1|13111.1|28
1651565800000|2022-05-03 08:16:40|13116.9|13114.9|13116.7|13114.7|13119.1|13117.1|13116.7|13114.7|31
1651565810000|2022-05-03 08:16:50|13116.8|13114.8|13116.1|13114.1|13117.2|13115.2|13115.7|13113.7|19
1651565820000|2022-05-03 08:17:00|13115.7|13113.7|13114.4|13112.4|13118.1|13116.1|13114.3|13112.3|22
1651565830000|2022-05-03 08:17:10|13114.6|13112.6|13108.3|13106.3|13114.8|13112.8|13107.9|13105.9|38
1651565840000|2022-05-03 08:17:20|13108.2|13106.2|13108.6|13106.6|13108.8|13106.8|13107.2|13105.2|36
1651565850000|2022-05-03 08:17:30|13109.2|13107.2|13105.9|13103.9|13109.2|13107.2|13105.2|13103.2|40
1651565860000|2022-05-03 08:17:40|13105.8|13103.8|13108.1|13106.1|13108.1|13106.1|13105.7|13103.7|14
1651565870000|2022-05-03 08:17:50|13108.2|13106.2|13107.9|13105.9|13110.4|13108.4|13107.7|13105.7|24
1651565880000|2022-05-03 08:18:00|13107.6|13105.6|13105.8|13103.8|13107.7|13105.7|13105.8|13103.8|16
1651565890000|2022-05-03 08:18:10|13106.2|13104.2|13106.7|13104.7|13107.4|13105.4|13106.2|13104.2|11
1651565900000|2022-05-03 08:18:20|13106.9|13104.9|13105.4|13103.4|13107.7|13105.7|13104.7|13102.7|18
1651565910000|2022-05-03 08:18:30|13105.3|13103.3|13105.9|13103.9|13106.9|13104.9|13102.4|13100.4|54
1651565920000|2022-05-03 08:18:40|13106.4|13104.4|13106.9|13104.9|13107.3|13105.3|13105.7|13103.7|22
1651565930000|2022-05-03 08:18:50|13107.1|13105.1|13104.9|13102.9|13107.2|13105.2|13104.7|13102.7|15
1651565940000|2022-05-03 08:19:00|13105.2|13103.2|13106.2|13104.2|13106.7|13104.7|13104.3|13102.3|35
1651565950000|2022-05-03 08:19:10|13106.3|13104.3|13108.2|13106.2|13108.4|13106.4|13106.2|13104.2|17
1651565960000|2022-05-03 08:19:20|13108.6|13106.6|13106.7|13104.7|13108.6|13106.6|13105.9|13103.9|16
1651565970000|2022-05-03 08:19:30|13106.6|13104.6|13104.1|13102.1|13106.6|13104.6|13104.1|13102.1|10
1651565980000|2022-05-03 08:19:40|13103.9|13101.9|13100.8|13098.8|13104.1|13102.1|13099.4|13097.4|77
1651565990000|2022-05-03 08:19:50|13100.7|13098.7|13097.9|13095.9|13100.8|13098.8|13096.6|13094.6|71
1651566000000|2022-05-03 08:20:00|13097.7|13095.7|13099.1|13097.1|13099.1|13097.1|13097.1|13095.1|32
1651566010000|2022-05-03 08:20:10|13099.4|13097.4|13097.9|13095.9|13101.4|13099.4|13097.8|13095.8|29
1651566020000|2022-05-03 08:20:20|13098.1|13096.1|13098.2|13096.2|13099.9|13097.9|13097.8|13095.8|27
1651566030000|2022-05-03 08:20:30|13098.3|13096.3|13099.8|13097.8|13099.8|13097.8|13097.7|13095.7|14
1651566040000|2022-05-03 08:20:40|13099.7|13097.7|13099.1|13097.1|13099.8|13097.8|13098.2|13096.2|10
1651566050000|2022-05-03 08:20:50|13098.9|13096.9|13099.8|13097.8|13101.4|13099.4|13098.9|13096.9|25
1651566060000|2022-05-03 08:21:00|13099.9|13097.9|13097.7|13095.7|13099.9|13097.9|13097.1|13095.1|13
1651566070000|2022-05-03 08:21:10|13097.6|13095.6|13099.2|13097.2|13099.9|13097.9|13097.6|13095.6|11
1651566080000|2022-05-03 08:21:20|13099.4|13097.4|13101.7|13099.7|13101.7|13099.7|13099.4|13097.4|15
1651566090000|2022-05-03 08:21:30|13101.8|13099.8|13101.2|13099.2|13103.4|13101.4|13100.4|13098.4|24
1651566100000|2022-05-03 08:21:40|13101.1|13099.1|13100.1|13098.1|13101.2|13099.2|13099.2|13097.2|17
1651566110000|2022-05-03 08:21:50|13099.9|13097.9|13098.4|13096.4|13100.3|13098.3|13098.3|13096.3|12
1651566120000|2022-05-03 08:22:00|13098.3|13096.3|13101.3|13099.3|13101.4|13099.4|13098.3|13096.3|13
1651566130000|2022-05-03 08:22:10|13101.2|13099.2|13100.6|13098.6|13101.6|13099.6|13099.9|13097.9|16
1651566140000|2022-05-03 08:22:20|13101.4|13099.4|13103.9|13101.9|13103.9|13101.9|13101.4|13099.4|21
1651566150000|2022-05-03 08:22:30|13104.1|13102.1|13104.9|13102.9|13105.8|13103.8|13104.1|13102.1|34
1651566160000|2022-05-03 08:22:40|13104.8|13102.8|13107.4|13105.4|13108.1|13106.1|13104.8|13102.8|40
1651566170000|2022-05-03 08:22:50|13107.6|13105.6|13109.3|13107.3|13109.6|13107.6|13107.4|13105.4|26
1651566180000|2022-05-03 08:23:00|13109.4|13107.4|13110.3|13108.3|13110.8|13108.8|13108.8|13106.8|60
1651566190000|2022-05-03 08:23:10|13111.3|13109.3|13110.2|13108.2|13111.3|13109.3|13108.6|13106.6|95
1651566200000|2022-05-03 08:23:20|13110.1|13108.1|13111.6|13109.6|13112.4|13110.4|13109.9|13107.9|14
1651566210000|2022-05-03 08:23:30|13110.3|13108.3|13110.4|13108.4|13110.9|13108.9|13109.6|13107.6|30
1651566220000|2022-05-03 08:23:40|13110.3|13108.3|13114.7|13112.7|13114.7|13112.7|13108.4|13106.4|39
1651566230000|2022-05-03 08:23:50|13114.8|13112.8|13112.7|13110.7|13114.8|13112.8|13111.8|13109.8|30
1651566240000|2022-05-03 08:24:00|13112.6|13110.6|13110.6|13108.6|13113.7|13111.7|13110.6|13108.6|19
1651566250000|2022-05-03 08:24:10|13109.9|13107.9|13105.7|13103.7|13110.3|13108.3|13105.7|13103.7|29
1651566260000|2022-05-03 08:24:20|13105.8|13103.8|13108.2|13106.2|13108.3|13106.3|13105.7|13103.7|18
1651566270000|2022-05-03 08:24:30|13108.1|13106.1|13107.2|13105.2|13108.6|13106.6|13107.2|13105.2|9
1651566280000|2022-05-03 08:24:40|13107.4|13105.4|13104.9|13102.9|13107.7|13105.7|13104.4|13102.4|23
1651566290000|2022-05-03 08:24:50|13105.2|13103.2|13103.7|13101.7|13106.4|13104.4|13103.4|13101.4|10
1651566300000|2022-05-03 08:25:00|13103.8|13101.8|13102.9|13100.9|13103.8|13101.8|13101.3|13099.3|24
1651566310000|2022-05-03 08:25:10|13102.8|13100.8|13103.4|13101.4|13104.7|13102.7|13102.2|13100.2|9
1651566320000|2022-05-03 08:25:20|13103.3|13101.3|13102.2|13100.2|13104.9|13102.9|13102.2|13100.2|6
1651566330000|2022-05-03 08:25:30|13102.1|13100.1|13103.2|13101.2|13104.4|13102.4|13102.1|13100.1|14
1651566340000|2022-05-03 08:25:40|13103.1|13101.1|13103.8|13101.8|13104.9|13102.9|13102.8|13100.8|18
1651566350000|2022-05-03 08:25:50|13103.9|13101.9|13102.3|13100.3|13104.6|13102.6|13102.3|13100.3|17
1651566360000|2022-05-03 08:26:00|13104.2|13102.2|13106.7|13104.7|13107.4|13105.4|13104.2|13102.2|22
1651566370000|2022-05-03 08:26:10|13106.4|13104.4|13108.4|13106.4|13108.4|13106.4|13105.7|13103.7|15
1651566380000|2022-05-03 08:26:20|13108.3|13106.3|13106.2|13104.2|13108.9|13106.9|13106.2|13104.2|8
1651566390000|2022-05-03 08:26:30|13105.9|13103.9|13105.3|13103.3|13106.4|13104.4|13104.9|13102.9|1
1651566400000|2022-05-03 08:26:40|13105.4|13103.4|13104.9|13102.9|13105.9|13103.9|13103.1|13101.1|6
1651566410000|2022-05-03 08:26:50|13104.8|13102.8|13104.4|13102.4|13105.9|13103.9|13104.3|13102.3|8
1651566420000|2022-05-03 08:27:00|13104.3|13102.3|13104.8|13102.8|13104.8|13102.8|13102.8|13100.8|6
1651566430000|2022-05-03 08:27:10|13104.4|13102.4|13103.9|13101.9|13105.4|13103.4|13103.9|13101.9|9
1651566440000|2022-05-03 08:27:20|13104.2|13102.2|13105.4|13103.4|13105.4|13103.4|13103.4|13101.4|1
1651566450000|2022-05-03 08:27:30|13105.3|13103.3|13104.4|13102.4|13106.1|13104.1|13104.1|13102.1|8
1651566460000|2022-05-03 08:27:40|13104.6|13102.6|13106.1|13104.1|13106.1|13104.1|13104.3|13102.3|4
1651566470000|2022-05-03 08:27:50|13105.9|13103.9|13105.1|13103.1|13105.9|13103.9|13104.8|13102.8|0
1651566480000|2022-05-03 08:28:00|13104.3|13102.3|13105.4|13103.4|13105.7|13103.7|13104.2|13102.2|8
1651566490000|2022-05-03 08:28:10|13105.3|13103.3|13105.2|13103.2|13107.7|13105.7|13104.9|13102.9|10
1651566500000|2022-05-03 08:28:20|13105.7|13103.7|13105.2|13103.2|13106.9|13104.9|13105.2|13103.2|7
1651566510000|2022-05-03 08:28:30|13105.1|13103.1|13103.2|13101.2|13105.4|13103.4|13102.7|13100.7|10
1651566520000|2022-05-03 08:28:40|13103.3|13101.3|13099.4|13097.4|13103.4|13101.4|13099.4|13097.4|23
1651566530000|2022-05-03 08:28:50|13099.2|13097.2|13099.2|13097.2|13100.6|13098.6|13098.3|13096.3|40
1651566540000|2022-05-03 08:29:00|13099.1|13097.1|13093.1|13091.1|13099.3|13097.3|13092.9|13090.9|55
1651566550000|2022-05-03 08:29:10|13092.9|13090.9|13093.6|13091.6|13093.9|13091.9|13090.3|13088.3|90
1651566560000|2022-05-03 08:29:20|13093.7|13091.7|13093.4|13091.4|13094.2|13092.2|13092.9|13090.9|40
1651566570000|2022-05-03 08:29:30|13093.6|13091.6|13088.2|13086.2|13094.1|13092.1|13086.9|13084.9|95
1651566580000|2022-05-03 08:29:40|13087.9|13085.9|13089.2|13087.2|13089.9|13087.9|13087.8|13085.8|13
1651566590000|2022-05-03 08:29:50|13089.1|13087.1|13086.9|13084.9|13090.6|13088.6|13086.6|13084.6|25
1651566600000|2022-05-03 08:30:00|13087.1|13085.1|13090.7|13088.7|13090.7|13088.7|13086.4|13084.4|46
1651566610000|2022-05-03 08:30:10|13090.9|13088.9|13090.7|13088.7|13092.1|13090.1|13089.9|13087.9|11
1651566620000|2022-05-03 08:30:20|13090.6|13088.6|13089.3|13087.3|13090.8|13088.8|13089.3|13087.3|10
1651566630000|2022-05-03 08:30:30|13089.4|13087.4|13085.7|13083.7|13089.4|13087.4|13085.6|13083.6|59
1651566640000|2022-05-03 08:30:40|13085.8|13083.8|13090.4|13088.4|13091.1|13089.1|13084.1|13082.1|83
1651566650000|2022-05-03 08:30:50|13090.1|13088.1|13088.6|13086.6|13090.7|13088.7|13088.4|13086.4|9
1651566660000|2022-05-03 08:31:00|13088.7|13086.7|13087.2|13085.2|13089.3|13087.3|13087.2|13085.2|24
1651566670000|2022-05-03 08:31:10|13087.4|13085.4|13088.2|13086.2|13089.2|13087.2|13087.4|13085.4|3
1651566680000|2022-05-03 08:31:20|13088.6|13086.6|13087.7|13085.7|13089.4|13087.4|13087.4|13085.4|6
1651566690000|2022-05-03 08:31:30|13087.8|13085.8|13088.6|13086.6|13089.6|13087.6|13087.8|13085.8|5
1651566700000|2022-05-03 08:31:40|13088.7|13086.7|13090.1|13088.1|13090.2|13088.2|13086.2|13084.2|15
1651566710000|2022-05-03 08:31:50|13089.9|13087.9|13088.9|13086.9|13090.6|13088.6|13087.4|13085.4|14
1651566720000|2022-05-03 08:32:00|13089.1|13087.1|13086.3|13084.3|13089.2|13087.2|13085.9|13083.9|26
1651566730000|2022-05-03 08:32:10|13086.8|13084.8|13084.7|13082.7|13087.1|13085.1|13084.7|13082.7|22
1651566740000|2022-05-03 08:32:20|13084.8|13082.8|13083.7|13081.7|13085.2|13083.2|13082.8|13080.8|27
1651566750000|2022-05-03 08:32:30|13083.8|13081.8|13082.3|13080.3|13084.3|13082.3|13081.7|13079.7|49
1651566760000|2022-05-03 08:32:40|13082.1|13080.1|13081.8|13079.8|13082.1|13080.1|13078.6|13076.6|70
1651566770000|2022-05-03 08:32:50|13081.9|13079.9|13080.8|13078.8|13083.9|13081.9|13080.3|13078.3|20
1651566780000|2022-05-03 08:33:00|13080.9|13078.9|13079.4|13077.4|13083.4|13081.4|13078.7|13076.7|20
1651566790000|2022-05-03 08:33:10|13079.6|13077.6|13080.4|13078.4|13082.7|13080.7|13079.6|13077.6|9
1651566800000|2022-05-03 08:33:20|13080.3|13078.3|13081.7|13079.7|13082.4|13080.4|13079.7|13077.7|10
1651566810000|2022-05-03 08:33:30|13081.8|13079.8|13079.7|13077.7|13082.2|13080.2|13079.7|13077.7|20
1651566820000|2022-05-03 08:33:40|13079.6|13077.6|13080.6|13078.6|13081.1|13079.1|13079.6|13077.6|11
1651566830000|2022-05-03 08:33:50|13080.4|13078.4|13080.7|13078.7|13081.9|13079.9|13078.1|13076.1|68
1651566840000|2022-05-03 08:34:00|13080.6|13078.6|13082.9|13080.9|13082.9|13080.9|13080.4|13078.4|9
1651566850000|2022-05-03 08:34:10|13083.1|13081.1|13083.7|13081.7|13085.1|13083.1|13082.3|13080.3|35
1651566860000|2022-05-03 08:34:20|13083.6|13081.6|13086.1|13084.1|13086.2|13084.2|13083.2|13081.2|22
1651566870000|2022-05-03 08:34:30|13086.2|13084.2|13085.1|13083.1|13087.6|13085.6|13083.9|13081.9|10
1651566880000|2022-05-03 08:34:40|13085.2|13083.2|13081.3|13079.3|13085.2|13083.2|13081.1|13079.1|11
1651566890000|2022-05-03 08:34:50|13081.2|13079.2|13081.8|13079.8|13083.6|13081.6|13081.2|13079.2|5
1651566900000|2022-05-03 08:35:00|13081.9|13079.9|13086.9|13084.9|13086.9|13084.9|13081.7|13079.7|67
1651566910000|2022-05-03 08:35:10|13087.1|13085.1|13085.8|13083.8|13087.4|13085.4|13085.3|13083.3|2
1651566920000|2022-05-03 08:35:20|13085.9|13083.9|13089.2|13087.2|13089.3|13087.3|13085.8|13083.8|17
1651566930000|2022-05-03 08:35:30|13089.1|13087.1|13084.6|13082.6|13089.1|13087.1|13083.7|13081.7|22
1651566940000|2022-05-03 08:35:40|13084.7|13082.7|13082.9|13080.9|13085.1|13083.1|13082.6|13080.6|12
1651566950000|2022-05-03 08:35:50|13083.1|13081.1|13085.7|13083.7|13085.8|13083.8|13081.7|13079.7|39
1651566960000|2022-05-03 08:36:00|13085.8|13083.8|13086.7|13084.7|13087.1|13085.1|13082.9|13080.9|19
1651566970000|2022-05-03 08:36:10|13086.6|13084.6|13086.7|13084.7|13087.6|13085.6|13086.6|13084.6|4
1651566980000|2022-05-03 08:36:20|13086.6|13084.6|13087.3|13085.3|13087.4|13085.4|13086.1|13084.1|14
1651566990000|2022-05-03 08:36:30|13087.1|13085.1|13085.3|13083.3|13087.4|13085.4|13084.6|13082.6|7
1651567000000|2022-05-03 08:36:40|13085.6|13083.6|13085.6|13083.6|13086.2|13084.2|13085.1|13083.1|4
1651567010000|2022-05-03 08:36:50|13085.7|13083.7|13087.3|13085.3|13087.3|13085.3|13085.1|13083.1|5
1651567020000|2022-05-03 08:37:00|13087.7|13085.7|13085.3|13083.3|13089.8|13087.8|13084.4|13082.4|33
1651567030000|2022-05-03 08:37:10|13085.7|13083.7|13084.8|13082.8|13085.8|13083.8|13083.4|13081.4|6
1651567040000|2022-05-03 08:37:20|13084.7|13082.7|13085.2|13083.2|13085.8|13083.8|13083.7|13081.7|8
1651567050000|2022-05-03 08:37:30|13085.3|13083.3|13086.7|13084.7|13086.8|13084.8|13085.3|13083.3|10
1651567060000|2022-05-03 08:37:40|13085.9|13083.9|13085.7|13083.7|13086.6|13084.6|13085.1|13083.1|5
1651567070000|2022-05-03 08:37:50|13085.6|13083.6|13084.9|13082.9|13086.3|13084.3|13084.9|13082.9|4
1651567080000|2022-05-03 08:38:00|13084.8|13082.8|13082.7|13080.7|13085.1|13083.1|13082.6|13080.6|9
1651567090000|2022-05-03 08:38:10|13082.6|13080.6|13083.3|13081.3|13083.6|13081.6|13082.6|13080.6|1
1651567100000|2022-05-03 08:38:20|13083.4|13081.4|13083.8|13081.8|13084.7|13082.7|13083.4|13081.4|8
1651567110000|2022-05-03 08:38:30|13083.7|13081.7|13083.4|13081.4|13083.9|13081.9|13081.3|13079.3|14
1651567120000|2022-05-03 08:38:40|13083.3|13081.3|13081.9|13079.9|13083.8|13081.8|13081.8|13079.8|18
1651567130000|2022-05-03 08:38:50|13081.8|13079.8|13082.8|13080.8|13083.3|13081.3|13081.8|13079.8|9
1651567140000|2022-05-03 08:39:00|13082.9|13080.9|13085.8|13083.8|13087.2|13085.2|13082.8|13080.8|21
1651567150000|2022-05-03 08:39:10|13085.9|13083.9|13083.9|13081.9|13086.1|13084.1|13083.9|13081.9|7
1651567160000|2022-05-03 08:39:20|13083.8|13081.8|13085.8|13083.8|13086.2|13084.2|13083.8|13081.8|4
1651567170000|2022-05-03 08:39:30|13085.7|13083.7|13086.7|13084.7|13087.1|13085.1|13084.3|13082.3|7
1651567180000|2022-05-03 08:39:40|13086.8|13084.8|13086.7|13084.7|13087.9|13085.9|13086.1|13084.1|12
1651567190000|2022-05-03 08:39:50|13086.8|13084.8|13088.4|13086.4|13088.6|13086.6|13085.2|13083.2|32
1651567200000|2022-05-03 08:40:00|13088.3|13086.3|13087.4|13085.4|13088.7|13086.7|13087.1|13085.1|11
1651567210000|2022-05-03 08:40:10|13087.3|13085.3|13084.9|13082.9|13087.8|13085.8|13084.2|13082.2|26
1651567220000|2022-05-03 08:40:20|13085.3|13083.3|13082.8|13080.8|13085.6|13083.6|13082.4|13080.4|14
1651567230000|2022-05-03 08:40:30|13082.9|13080.9|13084.6|13082.6|13084.8|13082.8|13082.7|13080.7|1
1651567240000|2022-05-03 08:40:40|13084.8|13082.8|13087.9|13085.9|13087.9|13085.9|13084.8|13082.8|22
1651567250000|2022-05-03 08:40:50|13088.3|13086.3|13087.4|13085.4|13088.6|13086.6|13087.2|13085.2|3
1651567260000|2022-05-03 08:41:00|13087.6|13085.6|13086.1|13084.1|13087.8|13085.8|13085.8|13083.8|7
1651567270000|2022-05-03 08:41:10|13085.9|13083.9|13084.8|13082.8|13086.3|13084.3|13084.4|13082.4|10
1651567280000|2022-05-03 08:41:20|13084.7|13082.7|13086.3|13084.3|13086.6|13084.6|13084.1|13082.1|17
1651567290000|2022-05-03 08:41:30|13086.2|13084.2|13084.1|13082.1|13086.7|13084.7|13084.1|13082.1|22
1651567300000|2022-05-03 08:41:40|13083.7|13081.7|13083.7|13081.7|13084.1|13082.1|13083.1|13081.1|3
1651567310000|2022-05-03 08:41:50|13083.3|13081.3|13079.6|13077.6|13084.1|13082.1|13079.2|13077.2|39
1651567320000|2022-05-03 08:42:00|13079.7|13077.7|13077.6|13075.6|13081.3|13079.3|13076.8|13074.8|36
1651567330000|2022-05-03 08:42:10|13077.4|13075.4|13075.8|13073.8|13077.7|13075.7|13070.8|13068.8|133
1651567340000|2022-05-03 08:42:20|13075.9|13073.9|13074.3|13072.3|13076.2|13074.2|13071.8|13069.8|18
1651567350000|2022-05-03 08:42:30|13073.7|13071.7|13078.3|13076.3|13079.3|13077.3|13073.7|13071.7|37
1651567360000|2022-05-03 08:42:40|13078.4|13076.4|13080.1|13078.1|13080.1|13078.1|13077.6|13075.6|27
1651567370000|2022-05-03 08:42:50|13080.2|13078.2|13080.9|13078.9|13081.7|13079.7|13079.6|13077.6|17
1651567380000|2022-05-03 08:43:00|13081.1|13079.1|13081.3|13079.3|13081.9|13079.9|13080.6|13078.6|10
1651567390000|2022-05-03 08:43:10|13081.2|13079.2|13077.1|13075.1|13081.3|13079.3|13076.8|13074.8|21
1651567400000|2022-05-03 08:43:20|13076.9|13074.9|13078.9|13076.9|13079.2|13077.2|13075.7|13073.7|16
1651567410000|2022-05-03 08:43:30|13078.8|13076.8|13079.6|13077.6|13079.6|13077.6|13077.8|13075.8|17
1651567420000|2022-05-03 08:43:40|13079.4|13077.4|13080.4|13078.4|13080.8|13078.8|13077.7|13075.7|28
1651567430000|2022-05-03 08:43:50|13080.3|13078.3|13079.4|13077.4|13081.8|13079.8|13079.4|13077.4|41
1651567440000|2022-05-03 08:44:00|13079.7|13077.7|13079.6|13077.6|13082.2|13080.2|13079.1|13077.1|40
1651567450000|2022-05-03 08:44:10|13079.7|13077.7|13078.2|13076.2|13080.4|13078.4|13078.2|13076.2|11
1651567460000|2022-05-03 08:44:20|13078.1|13076.1|13073.4|13071.4|13079.2|13077.2|13073.2|13071.2|40
1651567470000|2022-05-03 08:44:30|13073.6|13071.6|13071.1|13069.1|13074.3|13072.3|13069.9|13067.9|52
1651567480000|2022-05-03 08:44:40|13071.4|13069.4|13075.1|13073.1|13075.4|13073.4|13071.1|13069.1|40
1651567490000|2022-05-03 08:44:50|13074.9|13072.9|13073.1|13071.1|13075.1|13073.1|13072.2|13070.2|16
1651567500000|2022-05-03 08:45:00|13072.9|13070.9|13073.1|13071.1|13073.3|13071.3|13071.3|13069.3|12
1651567510000|2022-05-03 08:45:10|13072.9|13070.9|13068.7|13066.7|13073.4|13071.4|13068.7|13066.7|28
1651567520000|2022-05-03 08:45:20|13068.6|13066.6|13069.6|13067.6|13069.6|13067.6|13067.1|13065.1|44
1651567530000|2022-05-03 08:45:30|13069.7|13067.7|13064.4|13062.4|13069.7|13067.7|13063.7|13061.7|46
1651567540000|2022-05-03 08:45:40|13064.6|13062.6|13063.1|13061.1|13064.6|13062.6|13062.3|13060.3|19
1651567550000|2022-05-03 08:45:50|13062.9|13060.9|13062.4|13060.4|13064.3|13062.3|13060.9|13058.9|85
1651567560000|2022-05-03 08:46:00|13062.6|13060.6|13063.3|13061.3|13063.3|13061.3|13060.6|13058.6|48
1651567570000|2022-05-03 08:46:10|13063.1|13061.1|13064.7|13062.7|13066.1|13064.1|13062.2|13060.2|27
1651567580000|2022-05-03 08:46:20|13064.6|13062.6|13065.6|13063.6|13065.6|13063.6|13063.2|13061.2|18
1651567590000|2022-05-03 08:46:30|13065.7|13063.7|13066.4|13064.4|13066.9|13064.9|13064.9|13062.9|18
1651567600000|2022-05-03 08:46:40|13066.3|13064.3|13067.6|13065.6|13068.7|13066.7|13065.9|13063.9|22
1651567610000|2022-05-03 08:46:50|13067.4|13065.4|13068.9|13066.9|13070.3|13068.3|13067.4|13065.4|41
1651567620000|2022-05-03 08:47:00|13069.1|13067.1|13073.1|13071.1|13073.3|13071.3|13069.1|13067.1|33
1651567630000|2022-05-03 08:47:10|13072.9|13070.9|13074.8|13072.8|13076.2|13074.2|13072.9|13070.9|62
1651567640000|2022-05-03 08:47:20|13075.3|13073.3|13073.6|13071.6|13075.8|13073.8|13071.8|13069.8|14
1651567650000|2022-05-03 08:47:30|13073.7|13071.7|13074.2|13072.2|13074.7|13072.7|13070.6|13068.6|13
1651567660000|2022-05-03 08:47:40|13074.1|13072.1|13076.6|13074.6|13076.6|13074.6|13074.1|13072.1|11
1651567670000|2022-05-03 08:47:50|13076.4|13074.4|13080.3|13078.3|13080.7|13078.7|13076.3|13074.3|28
1651567680000|2022-05-03 08:48:00|13080.2|13078.2|13080.8|13078.8|13082.7|13080.7|13079.7|13077.7|28
1651567690000|2022-05-03 08:48:10|13080.7|13078.7|13081.2|13079.2|13081.7|13079.7|13080.6|13078.6|14
1651567700000|2022-05-03 08:48:20|13081.3|13079.3|13082.4|13080.4|13082.6|13080.6|13080.9|13078.9|33
1651567710000|2022-05-03 08:48:30|13082.9|13080.9|13083.9|13081.9|13084.2|13082.2|13082.2|13080.2|27
1651567720000|2022-05-03 08:48:40|13083.8|13081.8|13082.3|13080.3|13083.8|13081.8|13081.7|13079.7|11
1651567730000|2022-05-03 08:48:50|13082.2|13080.2|13083.7|13081.7|13084.2|13082.2|13081.3|13079.3|21
1651567740000|2022-05-03 08:49:00|13083.8|13081.8|13083.4|13081.4|13084.4|13082.4|13081.8|13079.8|21
1651567750000|2022-05-03 08:49:10|13083.3|13081.3|13082.7|13080.7|13083.3|13081.3|13081.1|13079.1|26
1651567760000|2022-05-03 08:49:20|13082.4|13080.4|13078.8|13076.8|13082.9|13080.9|13078.8|13076.8|35
1651567770000|2022-05-03 08:49:30|13078.4|13076.4|13074.8|13072.8|13079.2|13077.2|13073.7|13071.7|37
1651567780000|2022-05-03 08:49:40|13074.9|13072.9|13071.7|13069.7|13074.9|13072.9|13071.7|13069.7|12
1651567790000|2022-05-03 08:49:50|13072.2|13070.2|13075.8|13073.8|13076.1|13074.1|13071.6|13069.6|23
1651567800000|2022-05-03 08:50:00|13075.9|13073.9|13074.9|13072.9|13077.2|13075.2|13074.9|13072.9|13
1651567810000|2022-05-03 08:50:10|13074.8|13072.8|13078.3|13076.3|13078.8|13076.8|13074.8|13072.8|7
1651567820000|2022-05-03 08:50:20|13078.1|13076.1|13078.1|13076.1|13078.8|13076.8|13077.7|13075.7|8
1651567830000|2022-05-03 08:50:30|13078.2|13076.2|13082.8|13080.8|13082.8|13080.8|13078.2|13076.2|24
1651567840000|2022-05-03 08:50:40|13083.1|13081.1|13081.6|13079.6|13084.7|13082.7|13081.6|13079.6|15
1651567850000|2022-05-03 08:50:50|13081.7|13079.7|13083.2|13081.2|13083.9|13081.9|13081.7|13079.7|8
1651567860000|2022-05-03 08:51:00|13083.3|13081.3|13083.6|13081.6|13084.8|13082.8|13082.8|13080.8|21
1651567870000|2022-05-03 08:51:10|13083.1|13081.1|13081.8|13079.8|13083.6|13081.6|13081.4|13079.4|8
1651567880000|2022-05-03 08:51:20|13081.9|13079.9|13080.7|13078.7|13082.1|13080.1|13079.4|13077.4|10
1651567890000|2022-05-03 08:51:30|13080.6|13078.6|13080.7|13078.7|13081.2|13079.2|13079.7|13077.7|0
1651567900000|2022-05-03 08:51:40|13080.4|13078.4|13077.9|13075.9|13081.2|13079.2|13077.9|13075.9|32
1651567910000|2022-05-03 08:51:50|13077.8|13075.8|13077.9|13075.9|13078.6|13076.6|13077.2|13075.2|8
1651567920000|2022-05-03 08:52:00|13077.8|13075.8|13078.7|13076.7|13079.7|13077.7|13076.3|13074.3|14
1651567930000|2022-05-03 08:52:10|13078.6|13076.6|13074.2|13072.2|13078.7|13076.7|13073.7|13071.7|21
1651567940000|2022-05-03 08:52:20|13073.8|13071.8|13075.8|13073.8|13075.8|13073.8|13073.7|13071.7|10
1651567950000|2022-05-03 08:52:30|13075.7|13073.7|13077.1|13075.1|13078.4|13076.4|13075.7|13073.7|42
1651567960000|2022-05-03 08:52:40|13076.9|13074.9|13079.2|13077.2|13079.8|13077.8|13076.7|13074.7|2
1651567970000|2022-05-03 08:52:50|13079.1|13077.1|13081.3|13079.3|13081.9|13079.9|13079.1|13077.1|13
1651567980000|2022-05-03 08:53:00|13080.6|13078.6|13079.7|13077.7|13080.6|13078.6|13079.2|13077.2|6
1651567990000|2022-05-03 08:53:10|13079.8|13077.8|13078.6|13076.6|13079.8|13077.8|13077.9|13075.9|16
1651568000000|2022-05-03 08:53:20|13078.7|13076.7|13077.3|13075.3|13078.8|13076.8|13075.4|13073.4|15
1651568010000|2022-05-03 08:53:30|13077.2|13075.2|13078.2|13076.2|13079.1|13077.1|13077.1|13075.1|4
1651568020000|2022-05-03 08:53:40|13078.1|13076.1|13077.4|13075.4|13078.7|13076.7|13077.1|13075.1|13
1651568030000|2022-05-03 08:53:50|13077.3|13075.3|13076.6|13074.6|13077.6|13075.6|13075.4|13073.4|11
1651568040000|2022-05-03 08:54:00|13076.7|13074.7|13073.3|13071.3|13076.8|13074.8|13073.3|13071.3|48
1651568050000|2022-05-03 08:54:10|13073.1|13071.1|13072.4|13070.4|13073.3|13071.3|13071.9|13069.9|15
1651568060000|2022-05-03 08:54:20|13072.6|13070.6|13073.7|13071.7|13074.8|13072.8|13072.3|13070.3|8
1651568070000|2022-05-03 08:54:30|13073.6|13071.6|13068.6|13066.6|13073.6|13071.6|13068.4|13066.4|36
1651568080000|2022-05-03 08:54:40|13068.1|13066.1|13070.8|13068.8|13070.8|13068.8|13067.4|13065.4|9
1651568090000|2022-05-03 08:54:50|13070.9|13068.9|13073.2|13071.2|13073.6|13071.6|13070.1|13068.1|59
1651568100000|2022-05-03 08:55:00|13073.6|13071.6|13071.3|13069.3|13074.3|13072.3|13071.1|13069.1|11
1651568110000|2022-05-03 08:55:10|13071.6|13069.6|13067.2|13065.2|13073.2|13071.2|13066.9|13064.9|89
1651568120000|2022-05-03 08:55:20|13067.1|13065.1|13070.1|13068.1|13070.2|13068.2|13066.7|13064.7|19
1651568130000|2022-05-03 08:55:30|13069.9|13067.9|13069.1|13067.1|13071.6|13069.6|13068.7|13066.7|19
1651568140000|2022-05-03 08:55:40|13069.6|13067.6|13068.9|13066.9|13069.9|13067.9|13068.6|13066.6|10
1651568150000|2022-05-03 08:55:50|13068.8|13066.8|13067.1|13065.1|13069.4|13067.4|13066.9|13064.9|12
1651568160000|2022-05-03 08:56:00|13066.9|13064.9|13066.1|13064.1|13066.9|13064.9|13065.6|13063.6|19
1651568170000|2022-05-03 08:56:10|13065.7|13063.7|13069.9|13067.9|13069.9|13067.9|13065.7|13063.7|24
1651568180000|2022-05-03 08:56:20|13070.1|13068.1|13073.4|13071.4|13073.4|13071.4|13069.6|13067.6|10
1651568190000|2022-05-03 08:56:30|13073.3|13071.3|13077.9|13075.9|13078.1|13076.1|13073.3|13071.3|30
1651568200000|2022-05-03 08:56:40|13078.1|13076.1|13078.7|13076.7|13079.4|13077.4|13077.3|13075.3|20
1651568210000|2022-05-03 08:56:50|13078.6|13076.6|13078.3|13076.3|13078.6|13076.6|13076.8|13074.8|18
1651568220000|2022-05-03 08:57:00|13078.4|13076.4|13079.6|13077.6|13079.8|13077.8|13078.2|13076.2|14
1651568230000|2022-05-03 08:57:10|13079.4|13077.4|13078.8|13076.8|13081.6|13079.6|13078.4|13076.4|27
1651568240000|2022-05-03 08:57:20|13077.8|13075.8|13076.2|13074.2|13077.9|13075.9|13076.1|13074.1|12
1651568250000|2022-05-03 08:57:30|13076.3|13074.3|13076.2|13074.2|13078.6|13076.6|13076.2|13074.2|4
1651568260000|2022-05-03 08:57:40|13076.1|13074.1|13074.6|13072.6|13076.2|13074.2|13074.2|13072.2|19
1651568270000|2022-05-03 08:57:50|13074.3|13072.3|13076.3|13074.3|13076.6|13074.6|13073.8|13071.8|31
1651568280000|2022-05-03 08:58:00|13076.4|13074.4|13075.6|13073.6|13076.7|13074.7|13075.6|13073.6|5
1651568290000|2022-05-03 08:58:10|13075.3|13073.3|13075.6|13073.6|13076.6|13074.6|13074.9|13072.9|8
1651568300000|2022-05-03 08:58:20|13075.7|13073.7|13077.1|13075.1|13077.7|13075.7|13075.6|13073.6|2
1651568310000|2022-05-03 08:58:30|13076.9|13074.9|13075.9|13073.9|13077.1|13075.1|13075.4|13073.4|10
1651568320000|2022-05-03 08:58:40|13075.4|13073.4|13078.3|13076.3|13078.8|13076.8|13075.3|13073.3|12
1651568330000|2022-05-03 08:58:50|13078.2|13076.2|13078.7|13076.7|13079.6|13077.6|13077.4|13075.4|8
1651568340000|2022-05-03 08:59:00|13078.9|13076.9|13079.2|13077.2|13079.2|13077.2|13078.4|13076.4|7
1651568350000|2022-05-03 08:59:10|13079.1|13077.1|13074.9|13072.9|13079.1|13077.1|13074.7|13072.7|12
1651568360000|2022-05-03 08:59:20|13075.3|13073.3|13075.9|13073.9|13076.3|13074.3|13075.3|13073.3|6
1651568370000|2022-05-03 08:59:30|13076.1|13074.1|13077.3|13075.3|13077.6|13075.6|13075.9|13073.9|3
1651568380000|2022-05-03 08:59:40|13077.2|13075.2|13078.8|13076.8|13078.8|13076.8|13077.2|13075.2|9
1651568390000|2022-05-03 08:59:50|13078.7|13076.7|13074.1|13072.1|13078.8|13076.8|13073.9|13071.9|23
1651568400000|2022-05-03 09:00:00|13073.9|13071.9|13073.4|13071.4|13074.4|13072.4|13072.7|13070.7|17
1651568410000|2022-05-03 09:00:10|13073.6|13071.6|13076.1|13074.1|13077.2|13075.2|13073.4|13071.4|14
1651568420000|2022-05-03 09:00:20|13075.9|13073.9|13077.9|13075.9|13079.2|13077.2|13075.9|13073.9|23
1651568430000|2022-05-03 09:00:30|13078.2|13076.2|13077.6|13075.6|13078.8|13076.8|13077.6|13075.6|10
1651568440000|2022-05-03 09:00:40|13077.7|13075.7|13076.6|13074.6|13078.1|13076.1|13075.9|13073.9|3
1651568450000|2022-05-03 09:00:50|13076.4|13074.4|13074.3|13072.3|13077.4|13075.4|13073.8|13071.8|8
1651568460000|2022-05-03 09:01:00|13074.2|13072.2|13073.6|13071.6|13074.9|13072.9|13072.7|13070.7|23
1651568470000|2022-05-03 09:01:10|13073.1|13071.1|13073.4|13071.4|13074.4|13072.4|13073.1|13071.1|7
1651568480000|2022-05-03 09:01:20|13073.6|13071.6|13074.4|13072.4|13074.8|13072.8|13071.8|13069.8|22
1651568490000|2022-05-03 09:01:30|13075.4|13073.4|13078.7|13076.7|13078.7|13076.7|13075.4|13073.4|15
1651568500000|2022-05-03 09:01:40|13078.6|13076.6|13079.7|13077.7|13081.4|13079.4|13077.9|13075.9|29
1651568510000|2022-05-03 09:01:50|13079.9|13077.9|13079.6|13077.6|13080.2|13078.2|13078.7|13076.7|17
1651568520000|2022-05-03 09:02:00|13079.4|13077.4|13077.4|13075.4|13079.8|13077.8|13076.8|13074.8|12
1651568530000|2022-05-03 09:02:10|13077.3|13075.3|13076.3|13074.3|13077.4|13075.4|13075.4|13073.4|9
1651568540000|2022-05-03 09:02:20|13076.2|13074.2|13075.6|13073.6|13076.3|13074.3|13074.9|13072.9|10
1651568550000|2022-05-03 09:02:30|13075.4|13073.4|13074.8|13072.8|13075.6|13073.6|13074.3|13072.3|17
1651568560000|2022-05-03 09:02:40|13074.9|13072.9|13074.1|13072.1|13074.9|13072.9|13072.9|13070.9|5
1651568570000|2022-05-03 09:02:50|13073.9|13071.9|13070.1|13068.1|13074.6|13072.6|13069.7|13067.7|22
1651568580000|2022-05-03 09:03:00|13069.9|13067.9|13069.3|13067.3|13069.9|13067.9|13068.3|13066.3|28
1651568590000|2022-05-03 09:03:10|13069.4|13067.4|13069.6|13067.6|13070.7|13068.7|13069.3|13067.3|13
1651568600000|2022-05-03 09:03:20|13070.1|13068.1|13070.1|13068.1|13071.3|13069.3|13069.7|13067.7|7
1651568610000|2022-05-03 09:03:30|13070.2|13068.2|13072.4|13070.4|13072.6|13070.6|13069.7|13067.7|9
1651568620000|2022-05-03 09:03:40|13072.6|13070.6|13072.9|13070.9|13074.6|13072.6|13070.9|13068.9|25
1651568630000|2022-05-03 09:03:50|13073.1|13071.1|13072.8|13070.8|13074.6|13072.6|13072.3|13070.3|14
1651568640000|2022-05-03 09:04:00|13072.7|13070.7|13070.6|13068.6|13072.7|13070.7|13070.3|13068.3|3
1651568650000|2022-05-03 09:04:10|13070.4|13068.4|13069.4|13067.4|13070.4|13068.4|13068.3|13066.3|18
1651568660000|2022-05-03 09:04:20|13068.7|13066.7|13067.4|13065.4|13069.4|13067.4|13065.7|13063.7|25
1651568670000|2022-05-03 09:04:30|13067.6|13065.6|13066.3|13064.3|13068.6|13066.6|13066.2|13064.2|9
1651568680000|2022-05-03 09:04:40|13065.4|13063.4|13065.6|13063.6|13066.1|13064.1|13064.4|13062.4|24
1651568690000|2022-05-03 09:04:50|13065.4|13063.4|13066.3|13064.3|13069.4|13067.4|13065.4|13063.4|13
1651568700000|2022-05-03 09:05:00|13066.6|13064.6|13065.1|13063.1|13066.8|13064.8|13062.3|13060.3|41
1651568710000|2022-05-03 09:05:10|13065.2|13063.2|13068.6|13066.6|13068.9|13066.9|13064.6|13062.6|12
1651568720000|2022-05-03 09:05:20|13068.7|13066.7|13065.8|13063.8|13068.7|13066.7|13065.6|13063.6|15
1651568730000|2022-05-03 09:05:30|13065.9|13063.9|13064.2|13062.2|13066.6|13064.6|13063.7|13061.7|9
1651568740000|2022-05-03 09:05:40|13064.1|13062.1|13063.8|13061.8|13064.6|13062.6|13062.8|13060.8|9
1651568750000|2022-05-03 09:05:50|13063.7|13061.7|13058.4|13056.4|13063.9|13061.9|13058.4|13056.4|50
1651568760000|2022-05-03 09:06:00|13058.3|13056.3|13058.2|13056.2|13060.8|13058.8|13057.8|13055.8|51
1651568770000|2022-05-03 09:06:10|13058.3|13056.3|13057.3|13055.3|13058.3|13056.3|13054.9|13052.9|80
1651568780000|2022-05-03 09:06:20|13057.7|13055.7|13055.8|13053.8|13059.1|13057.1|13054.9|13052.9|18
1651568790000|2022-05-03 09:06:30|13055.9|13053.9|13056.2|13054.2|13057.7|13055.7|13055.8|13053.8|8
1651568800000|2022-05-03 09:06:40|13056.3|13054.3|13059.3|13057.3|13060.6|13058.6|13056.2|13054.2|20
1651568810000|2022-05-03 09:06:50|13059.1|13057.1|13061.9|13059.9|13061.9|13059.9|13058.8|13056.8|31
1651568820000|2022-05-03 09:07:00|13062.4|13060.4|13061.7|13059.7|13063.9|13061.9|13061.4|13059.4|20
1651568830000|2022-05-03 09:07:10|13061.4|13059.4|13058.7|13056.7|13062.2|13060.2|13058.4|13056.4|23
1651568840000|2022-05-03 09:07:20|13058.4|13056.4|13061.2|13059.2|13061.2|13059.2|13057.2|13055.2|24
1651568850000|2022-05-03 09:07:30|13060.6|13058.6|13059.3|13057.3|13060.8|13058.8|13058.6|13056.6|14
1651568860000|2022-05-03 09:07:40|13059.1|13057.1|13057.8|13055.8|13060.1|13058.1|13056.9|13054.9|19
1651568870000|2022-05-03 09:07:50|13058.1|13056.1|13057.2|13055.2|13059.6|13057.6|13055.7|13053.7|36
1651568880000|2022-05-03 09:08:00|13057.8|13055.8|13056.3|13054.3|13058.2|13056.2|13055.7|13053.7|24
1651568890000|2022-05-03 09:08:10|13056.2|13054.2|13059.6|13057.6|13059.6|13057.6|13056.2|13054.2|50
1651568900000|2022-05-03 09:08:20|13059.7|13057.7|13059.8|13057.8|13061.3|13059.3|13058.9|13056.9|13
1651568910000|2022-05-03 09:08:30|13059.9|13057.9|13056.8|13054.8|13060.1|13058.1|13056.1|13054.1|13
1651568920000|2022-05-03 09:08:40|13056.7|13054.7|13060.8|13058.8|13061.3|13059.3|13055.8|13053.8|15
1651568930000|2022-05-03 09:08:50|13060.7|13058.7|13061.7|13059.7|13062.7|13060.7|13060.7|13058.7|12
1651568940000|2022-05-03 09:09:00|13061.6|13059.6|13062.3|13060.3|13063.3|13061.3|13060.6|13058.6|12
1651568950000|2022-05-03 09:09:10|13061.9|13059.9|13061.1|13059.1|13062.6|13060.6|13059.6|13057.6|33
1651568960000|2022-05-03 09:09:20|13060.9|13058.9|13061.2|13059.2|13062.4|13060.4|13059.4|13057.4|12
1651568970000|2022-05-03 09:09:30|13061.1|13059.1|13062.7|13060.7|13062.7|13060.7|13060.3|13058.3|11
1651568980000|2022-05-03 09:09:40|13063.3|13061.3|13063.9|13061.9|13064.8|13062.8|13062.3|13060.3|15
1651568990000|2022-05-03 09:09:50|13063.8|13061.8|13064.2|13062.2|13064.4|13062.4|13063.6|13061.6|6
1651569000000|2022-05-03 09:10:00|13064.3|13062.3|13065.7|13063.7|13069.4|13067.4|13064.3|13062.3|46
1651569010000|2022-05-03 09:10:10|13065.6|13063.6|13067.6|13065.6|13068.1|13066.1|13064.8|13062.8|18
1651569020000|2022-05-03 09:10:20|13067.4|13065.4|13064.9|13062.9|13068.4|13066.4|13064.6|13062.6|18
1651569030000|2022-05-03 09:10:30|13065.2|13063.2|13064.9|13062.9|13065.6|13063.6|13064.2|13062.2|6
1651569040000|2022-05-03 09:10:40|13064.8|13062.8|13064.1|13062.1|13064.8|13062.8|13062.7|13060.7|10
1651569050000|2022-05-03 09:10:50|13064.2|13062.2|13063.8|13061.8|13064.6|13062.6|13062.7|13060.7|9
1651569060000|2022-05-03 09:11:00|13063.7|13061.7|13068.1|13066.1|13068.8|13066.8|13063.4|13061.4|14
1651569070000|2022-05-03 09:11:10|13068.3|13066.3|13067.6|13065.6|13068.3|13066.3|13066.4|13064.4|10
1651569080000|2022-05-03 09:11:20|13068.1|13066.1|13067.6|13065.6|13069.6|13067.6|13067.6|13065.6|11
1651569090000|2022-05-03 09:11:30|13067.7|13065.7|13067.4|13065.4|13069.7|13067.7|13067.1|13065.1|14
1651569100000|2022-05-03 09:11:40|13067.3|13065.3|13064.6|13062.6|13067.3|13065.3|13063.9|13061.9|17
1651569110000|2022-05-03 09:11:50|13064.7|13062.7|13067.2|13065.2|13067.4|13065.4|13064.7|13062.7|4
1651569120000|2022-05-03 09:12:00|13067.3|13065.3|13068.6|13066.6|13069.9|13067.9|13067.2|13065.2|27
1651569130000|2022-05-03 09:12:10|13068.7|13066.7|13069.1|13067.1|13069.2|13067.2|13067.2|13065.2|15
1651569140000|2022-05-03 09:12:20|13069.2|13067.2|13068.9|13066.9|13071.7|13069.7|13068.8|13066.8|12
1651569150000|2022-05-03 09:12:30|13068.8|13066.8|13067.3|13065.3|13070.6|13068.6|13067.3|13065.3|19
1651569160000|2022-05-03 09:12:40|13067.2|13065.2|13067.4|13065.4|13068.2|13066.2|13066.7|13064.7|16
1651569170000|2022-05-03 09:12:50|13067.6|13065.6|13063.9|13061.9|13067.7|13065.7|13063.8|13061.8|21
1651569180000|2022-05-03 09:13:00|13063.8|13061.8|13064.4|13062.4|13065.2|13063.2|13063.3|13061.3|15
1651569190000|2022-05-03 09:13:10|13064.9|13062.9|13067.7|13065.7|13067.8|13065.8|13064.9|13062.9|8
1651569200000|2022-05-03 09:13:20|13067.8|13065.8|13069.2|13067.2|13069.2|13067.2|13067.1|13065.1|14
1651569210000|2022-05-03 09:13:30|13069.1|13067.1|13068.9|13066.9|13069.7|13067.7|13067.1|13065.1|10
1651569220000|2022-05-03 09:13:40|13069.1|13067.1|13069.4|13067.4|13069.4|13067.4|13068.1|13066.1|12
1651569230000|2022-05-03 09:13:50|13069.1|13067.1|13068.4|13066.4|13070.1|13068.1|13066.4|13064.4|26
1651569240000|2022-05-03 09:14:00|13068.6|13066.6|13068.4|13066.4|13068.7|13066.7|13067.8|13065.8|1
1651569250000|2022-05-03 09:14:10|13068.3|13066.3|13067.2|13065.2|13068.4|13066.4|13066.1|13064.1|7
1651569260000|2022-05-03 09:14:20|13066.9|13064.9|13066.3|13064.3|13067.2|13065.2|13066.2|13064.2|4
1651569270000|2022-05-03 09:14:30|13066.8|13064.8|13068.4|13066.4|13068.4|13066.4|13066.4|13064.4|1
1651569280000|2022-05-03 09:14:40|13067.9|13065.9|13060.7|13058.7|13069.4|13067.4|13058.2|13056.2|120
1651569290000|2022-05-03 09:14:50|13060.6|13058.6|13070.2|13068.2|13070.4|13068.4|13057.7|13055.7|111
1651569300000|2022-05-03 09:15:00|13070.7|13068.7|13073.7|13071.7|13073.8|13071.8|13068.4|13066.4|63
1651569310000|2022-05-03 09:15:10|13072.9|13070.9|13073.1|13071.1|13075.2|13073.2|13072.6|13070.6|37
1651569320000|2022-05-03 09:15:20|13072.8|13070.8|13074.8|13072.8|13075.9|13073.9|13072.7|13070.7|18
1651569330000|2022-05-03 09:15:30|13074.7|13072.7|13076.9|13074.9|13076.9|13074.9|13072.7|13070.7|43
1651569340000|2022-05-03 09:15:40|13077.1|13075.1|13079.6|13077.6|13080.3|13078.3|13076.7|13074.7|45
1651569350000|2022-05-03 09:15:50|13079.4|13077.4|13078.9|13076.9|13080.4|13078.4|13078.1|13076.1|30
1651569360000|2022-05-03 09:16:00|13078.8|13076.8|13078.4|13076.4|13079.2|13077.2|13077.4|13075.4|22
1651569370000|2022-05-03 09:16:10|13078.6|13076.6|13075.4|13073.4|13078.7|13076.7|13074.3|13072.3|19
1651569380000|2022-05-03 09:16:20|13075.6|13073.6|13072.6|13070.6|13075.6|13073.6|13071.4|13069.4|21
1651569390000|2022-05-03 09:16:30|13072.7|13070.7|13074.7|13072.7|13074.7|13072.7|13072.1|13070.1|10
1651569400000|2022-05-03 09:16:40|13074.6|13072.6|13072.6|13070.6|13074.6|13072.6|13072.3|13070.3|10
1651569410000|2022-05-03 09:16:50|13072.8|13070.8|13075.9|13073.9|13075.9|13073.9|13072.8|13070.8|7
1651569420000|2022-05-03 09:17:00|13076.1|13074.1|13076.6|13074.6|13077.6|13075.6|13075.6|13073.6|13
1651569430000|2022-05-03 09:17:10|13076.7|13074.7|13078.1|13076.1|13078.8|13076.8|13075.7|13073.7|18
1651569440000|2022-05-03 09:17:20|13077.9|13075.9|13077.3|13075.3|13079.8|13077.8|13077.1|13075.1|15
1651569450000|2022-05-03 09:17:30|13076.9|13074.9|13075.7|13073.7|13076.9|13074.9|13074.9|13072.9|10
1651569460000|2022-05-03 09:17:40|13075.6|13073.6|13075.6|13073.6|13075.9|13073.9|13075.2|13073.2|4
1651569470000|2022-05-03 09:17:50|13075.8|13073.8|13076.8|13074.8|13077.4|13075.4|13075.8|13073.8|5
1651569480000|2022-05-03 09:18:00|13076.7|13074.7|13076.3|13074.3|13078.2|13076.2|13076.2|13074.2|9
1651569490000|2022-05-03 09:18:10|13076.4|13074.4|13075.9|13073.9|13076.8|13074.8|13075.4|13073.4|3
1651569500000|2022-05-03 09:18:20|13076.1|13074.1|13072.6|13070.6|13076.3|13074.3|13072.2|13070.2|6
1651569510000|2022-05-03 09:18:30|13073.1|13071.1|13073.1|13071.1|13073.6|13071.6|13071.8|13069.8|8
1651569520000|2022-05-03 09:18:40|13073.2|13071.2|13070.6|13068.6|13074.1|13072.1|13070.6|13068.6|7
1651569530000|2022-05-03 09:18:50|13070.2|13068.2|13070.9|13068.9|13071.3|13069.3|13069.4|13067.4|21
1651569540000|2022-05-03 09:19:00|13071.1|13069.1|13073.6|13071.6|13073.7|13071.7|13070.9|13068.9|23
1651569550000|2022-05-03 09:19:10|13073.7|13071.7|13073.1|13071.1|13073.7|13071.7|13072.3|13070.3|12
1651569560000|2022-05-03 09:19:20|13073.6|13071.6|13071.4|13069.4|13073.6|13071.6|13071.2|13069.2|4
1651569570000|2022-05-03 09:19:30|13071.2|13069.2|13070.8|13068.8|13071.6|13069.6|13069.2|13067.2|11
1651569580000|2022-05-03 09:19:40|13070.9|13068.9|13071.2|13069.2|13071.7|13069.7|13070.6|13068.6|5
1651569590000|2022-05-03 09:19:50|13071.1|13069.1|13069.2|13067.2|13071.6|13069.6|13069.2|13067.2|8
1651569600000|2022-05-03 09:20:00|13069.1|13067.1|13068.8|13066.8|13069.8|13067.8|13068.7|13066.7|18
1651569610000|2022-05-03 09:20:10|13068.7|13066.7|13070.9|13068.9|13071.8|13069.8|13068.7|13066.7|11
1651569620000|2022-05-03 09:20:20|13071.1|13069.1|13070.4|13068.4|13072.4|13070.4|13070.1|13068.1|10
1651569630000|2022-05-03 09:20:30|13070.6|13068.6|13069.1|13067.1|13070.7|13068.7|13068.1|13066.1|6
1651569640000|2022-05-03 09:20:40|13068.8|13066.8|13067.3|13065.3|13069.2|13067.2|13067.3|13065.3|14
1651569650000|2022-05-03 09:20:50|13067.1|13065.1|13067.9|13065.9|13068.4|13066.4|13065.8|13063.8|23
1651569660000|2022-05-03 09:21:00|13067.8|13065.8|13069.6|13067.6|13069.7|13067.7|13067.3|13065.3|25
1651569670000|2022-05-03 09:21:10|13069.7|13067.7|13067.7|13065.7|13069.7|13067.7|13067.7|13065.7|10
1651569680000|2022-05-03 09:21:20|13067.6|13065.6|13066.1|13064.1|13068.6|13066.6|13065.7|13063.7|11
1651569690000|2022-05-03 09:21:30|13065.9|13063.9|13066.1|13064.1|13066.4|13064.4|13064.9|13062.9|7
1651569700000|2022-05-03 09:21:40|13065.9|13063.9|13065.2|13063.2|13066.4|13064.4|13064.6|13062.6|36
1651569710000|2022-05-03 09:21:50|13065.1|13063.1|13064.6|13062.6|13065.8|13063.8|13064.3|13062.3|12
1651569720000|2022-05-03 09:22:00|13064.3|13062.3|13064.1|13062.1|13066.1|13064.1|13063.8|13061.8|4
1651569730000|2022-05-03 09:22:10|13064.3|13062.3|13064.3|13062.3|13064.6|13062.6|13063.1|13061.1|16
1651569740000|2022-05-03 09:22:20|13065.3|13063.3|13068.6|13066.6|13068.9|13066.9|13064.6|13062.6|19
1651569750000|2022-05-03 09:22:30|13068.4|13066.4|13068.6|13066.6|13069.1|13067.1|13067.3|13065.3|15
1651569760000|2022-05-03 09:22:40|13068.7|13066.7|13069.3|13067.3|13071.3|13069.3|13068.7|13066.7|14
1651569770000|2022-05-03 09:22:50|13069.2|13067.2|13067.3|13065.3|13070.1|13068.1|13067.3|13065.3|8
1651569780000|2022-05-03 09:23:00|13067.1|13065.1|13064.2|13062.2|13067.1|13065.1|13063.1|13061.1|15
1651569790000|2022-05-03 09:23:10|13064.1|13062.1|13063.3|13061.3|13064.3|13062.3|13063.1|13061.1|12
1651569800000|2022-05-03 09:23:20|13063.4|13061.4|13064.3|13062.3|13064.3|13062.3|13062.2|13060.2|8
1651569810000|2022-05-03 09:23:30|13064.2|13062.2|13065.7|13063.7|13065.9|13063.9|13064.2|13062.2|7
1651569820000|2022-05-03 09:23:40|13065.1|13063.1|13062.9|13060.9|13065.1|13063.1|13062.4|13060.4|12
1651569830000|2022-05-03 09:23:50|13062.8|13060.8|13063.4|13061.4|13063.4|13061.4|13060.9|13058.9|24
1651569840000|2022-05-03 09:24:00|13063.6|13061.6|13062.9|13060.9|13065.2|13063.2|13062.4|13060.4|13
1651569850000|2022-05-03 09:24:10|13060.7|13058.7|13065.3|13063.3|13065.3|13063.3|13060.7|13058.7|10
1651569860000|2022-05-03 09:24:20|13065.8|13063.8|13067.8|13065.8|13067.8|13065.8|13065.1|13063.1|12
1651569870000|2022-05-03 09:24:30|13067.7|13065.7|13070.6|13068.6|13070.6|13068.6|13067.6|13065.6|22
1651569880000|2022-05-03 09:24:40|13070.7|13068.7|13072.8|13070.8|13072.8|13070.8|13069.8|13067.8|15
1651569890000|2022-05-03 09:24:50|13072.3|13070.3|13070.1|13068.1|13072.8|13070.8|13070.1|13068.1|6
1651569900000|2022-05-03 09:25:00|13070.3|13068.3|13068.4|13066.4|13070.3|13068.3|13067.6|13065.6|12
1651569910000|2022-05-03 09:25:10|13068.8|13066.8|13074.2|13072.2|13074.2|13072.2|13068.1|13066.1|61
1651569920000|2022-05-03 09:25:20|13074.1|13072.1|13072.1|13070.1|13074.3|13072.3|13072.1|13070.1|18
1651569930000|2022-05-03 09:25:30|13072.2|13070.2|13072.8|13070.8|13073.2|13071.2|13072.1|13070.1|2
1651569940000|2022-05-03 09:25:40|13072.6|13070.6|13072.6|13070.6|13073.2|13071.2|13072.3|13070.3|4
1651569950000|2022-05-03 09:25:50|13072.7|13070.7|13069.1|13067.1|13073.3|13071.3|13068.7|13066.7|17
1651569960000|2022-05-03 09:26:00|13069.2|13067.2|13067.1|13065.1|13069.2|13067.2|13066.8|13064.8|21
1651569970000|2022-05-03 09:26:10|13066.8|13064.8|13065.7|13063.7|13066.9|13064.9|13063.8|13061.8|30
1651569980000|2022-05-03 09:26:20|13066.1|13064.1|13066.8|13064.8|13067.3|13065.3|13065.8|13063.8|8
1651569990000|2022-05-03 09:26:30|13067.3|13065.3|13067.8|13065.8|13068.9|13066.9|13066.9|13064.9|6
1651570000000|2022-05-03 09:26:40|13067.7|13065.7|13065.3|13063.3|13068.1|13066.1|13064.7|13062.7|6
1651570010000|2022-05-03 09:26:50|13065.4|13063.4|13065.8|13063.8|13065.9|13063.9|13064.8|13062.8|1
1651570020000|2022-05-03 09:27:00|13065.7|13063.7|13065.4|13063.4|13068.4|13066.4|13065.4|13063.4|10
1651570030000|2022-05-03 09:27:10|13065.6|13063.6|13066.4|13064.4|13066.7|13064.7|13065.6|13063.6|5
1651570040000|2022-05-03 09:27:20|13066.6|13064.6|13068.2|13066.2|13068.2|13066.2|13066.3|13064.3|5
1651570050000|2022-05-03 09:27:30|13068.1|13066.1|13062.8|13060.8|13068.1|13066.1|13062.8|13060.8|33
1651570060000|2022-05-03 09:27:40|13063.3|13061.3|13061.3|13059.3|13064.4|13062.4|13060.7|13058.7|32
1651570070000|2022-05-03 09:27:50|13061.4|13059.4|13058.1|13056.1|13061.4|13059.4|13056.4|13054.4|113
1651570080000|2022-05-03 09:28:00|13057.4|13055.4|13061.7|13059.7|13061.7|13059.7|13057.3|13055.3|37
1651570090000|2022-05-03 09:28:10|13061.6|13059.6|13061.9|13059.9|13062.4|13060.4|13060.8|13058.8|14
1651570100000|2022-05-03 09:28:20|13062.2|13060.2|13064.8|13062.8|13064.8|13062.8|13062.2|13060.2|31
1651570110000|2022-05-03 09:28:30|13064.7|13062.7|13068.1|13066.1|13070.1|13068.1|13064.7|13062.7|66
1651570120000|2022-05-03 09:28:40|13068.2|13066.2|13066.1|13064.1|13068.2|13066.2|13064.2|13062.2|34
1651570130000|2022-05-03 09:28:50|13065.9|13063.9|13066.2|13064.2|13066.9|13064.9|13065.3|13063.3|7
1651570140000|2022-05-03 09:29:00|13066.3|13064.3|13064.3|13062.3|13066.8|13064.8|13063.8|13061.8|5
1651570150000|2022-05-03 09:29:10|13064.2|13062.2|13063.4|13061.4|13065.9|13063.9|13062.7|13060.7|5
1651570160000|2022-05-03 09:29:20|13063.2|13061.2|13062.3|13060.3|13063.3|13061.3|13060.7|13058.7|18
1651570170000|2022-05-03 09:29:30|13062.8|13060.8|13063.3|13061.3|13063.4|13061.4|13062.1|13060.1|10
1651570180000|2022-05-03 09:29:40|13063.4|13061.4|13063.4|13061.4|13064.1|13062.1|13062.4|13060.4|11
1651570190000|2022-05-03 09:29:50|13063.6|13061.6|13065.1|13063.1|13065.4|13063.4|13063.6|13061.6|4
1651570200000|2022-05-03 09:30:00|13064.9|13062.9|13062.4|13060.4|13066.3|13064.3|13062.2|13060.2|25
1651570210000|2022-05-03 09:30:10|13062.6|13060.6|13060.2|13058.2|13064.6|13062.6|13060.2|13058.2|22
1651570220000|2022-05-03 09:30:20|13059.9|13057.9|13058.4|13056.4|13061.2|13059.2|13056.9|13054.9|20
1651570230000|2022-05-03 09:30:30|13058.6|13056.6|13060.4|13058.4|13061.1|13059.1|13058.6|13056.6|10
1651570240000|2022-05-03 09:30:40|13060.6|13058.6|13062.4|13060.4|13062.8|13060.8|13059.9|13057.9|5
1651570250000|2022-05-03 09:30:50|13062.6|13060.6|13062.3|13060.3|13063.9|13061.9|13061.7|13059.7|21
1651570260000|2022-05-03 09:31:00|13062.4|13060.4|13063.8|13061.8|13063.9|13061.9|13062.3|13060.3|8
1651570270000|2022-05-03 09:31:10|13063.9|13061.9|13063.8|13061.8|13064.8|13062.8|13063.6|13061.6|3
1651570280000|2022-05-03 09:31:20|13063.9|13061.9|13064.2|13062.2|13065.6|13063.6|13063.9|13061.9|4
1651570290000|2022-05-03 09:31:30|13064.3|13062.3|13062.8|13060.8|13065.2|13063.2|13062.8|13060.8|13
1651570300000|2022-05-03 09:31:40|13062.9|13060.9|13063.9|13061.9|13064.1|13062.1|13062.2|13060.2|8
1651570310000|2022-05-03 09:31:50|13064.4|13062.4|13064.4|13062.4|13064.9|13062.9|13063.7|13061.7|6
1651570320000|2022-05-03 09:32:00|13064.3|13062.3|13063.1|13061.1|13064.4|13062.4|13062.7|13060.7|2
1651570330000|2022-05-03 09:32:10|13063.2|13061.2|13063.7|13061.7|13064.7|13062.7|13062.9|13060.9|11
1651570340000|2022-05-03 09:32:20|13063.6|13061.6|13064.7|13062.7|13064.8|13062.8|13063.2|13061.2|4
1651570350000|2022-05-03 09:32:30|13064.6|13062.6|13067.7|13065.7|13067.8|13065.8|13063.9|13061.9|19
1651570360000|2022-05-03 09:32:40|13067.4|13065.4|13067.8|13065.8|13068.6|13066.6|13067.4|13065.4|12
1651570370000|2022-05-03 09:32:50|13067.4|13065.4|13064.4|13062.4|13068.1|13066.1|13063.1|13061.1|15
1651570380000|2022-05-03 09:33:00|13064.6|13062.6|13063.2|13061.2|13064.7|13062.7|13063.1|13061.1|6
1651570390000|2022-05-03 09:33:10|13063.3|13061.3|13063.9|13061.9|13063.9|13061.9|13061.2|13059.2|16
1651570400000|2022-05-03 09:33:20|13063.7|13061.7|13065.9|13063.9|13066.3|13064.3|13063.4|13061.4|16
1651570410000|2022-05-03 09:33:30|13065.8|13063.8|13067.4|13065.4|13067.8|13065.8|13065.4|13063.4|7
1651570420000|2022-05-03 09:33:40|13067.3|13065.3|13066.4|13064.4|13067.8|13065.8|13066.1|13064.1|8
1651570430000|2022-05-03 09:33:50|13066.3|13064.3|13066.4|13064.4|13067.8|13065.8|13065.7|13063.7|9
1651570440000|2022-05-03 09:34:00|13066.6|13064.6|13066.4|13064.4|13067.3|13065.3|13066.1|13064.1|1
1651570450000|2022-05-03 09:34:10|13066.1|13064.1|13065.3|13063.3|13066.6|13064.6|13062.9|13060.9|25
1651570460000|2022-05-03 09:34:20|13066.4|13064.4|13068.4|13066.4|13068.6|13066.6|13066.4|13064.4|10
1651570470000|2022-05-03 09:34:30|13068.3|13066.3|13066.4|13064.4|13068.3|13066.3|13066.4|13064.4|8
1651570480000|2022-05-03 09:34:40|13066.6|13064.6|13065.8|13063.8|13066.9|13064.9|13065.2|13063.2|9
1651570490000|2022-05-03 09:34:50|13065.7|13063.7|13068.2|13066.2|13068.6|13066.6|13065.7|13063.7|9
1651570500000|2022-05-03 09:35:00|13068.1|13066.1|13067.1|13065.1|13069.7|13067.7|13067.1|13065.1|3
1651570510000|2022-05-03 09:35:10|13067.2|13065.2|13064.2|13062.2|13067.8|13065.8|13063.8|13061.8|21
1651570520000|2022-05-03 09:35:20|13064.3|13062.3|13064.4|13062.4|13064.9|13062.9|13064.2|13062.2|2
1651570530000|2022-05-03 09:35:30|13064.6|13062.6|13063.4|13061.4|13064.6|13062.6|13063.2|13061.2|4
1651570540000|2022-05-03 09:35:40|13063.2|13061.2|13065.8|13063.8|13065.8|13063.8|13063.2|13061.2|3
1651570550000|2022-05-03 09:35:50|13065.9|13063.9|13065.7|13063.7|13066.3|13064.3|13065.3|13063.3|5
1651570560000|2022-05-03 09:36:00|13066.1|13064.1|13067.7|13065.7|13067.9|13065.9|13066.1|13064.1|9
1651570570000|2022-05-03 09:36:10|13067.6|13065.6|13067.1|13065.1|13067.7|13065.7|13066.8|13064.8|2
1651570580000|2022-05-03 09:36:20|13067.2|13065.2|13068.3|13066.3|13068.7|13066.7|13067.2|13065.2|4
1651570590000|2022-05-03 09:36:30|13068.4|13066.4|13071.2|13069.2|13071.6|13069.6|13068.1|13066.1|27
1651570600000|2022-05-03 09:36:40|13071.1|13069.1|13070.6|13068.6|13071.1|13069.1|13069.2|13067.2|10
1651570610000|2022-05-03 09:36:50|13070.3|13068.3|13071.8|13069.8|13071.9|13069.9|13069.9|13067.9|7
1651570620000|2022-05-03 09:37:00|13071.9|13069.9|13070.9|13068.9|13072.4|13070.4|13069.9|13067.9|24
1651570630000|2022-05-03 09:37:10|13070.7|13068.7|13067.4|13065.4|13071.9|13069.9|13067.4|13065.4|20
1651570640000|2022-05-03 09:37:20|13067.3|13065.3|13069.4|13067.4|13069.6|13067.6|13065.8|13063.8|21
1651570650000|2022-05-03 09:37:30|13069.3|13067.3|13069.2|13067.2|13070.6|13068.6|13068.1|13066.1|5
1651570660000|2022-05-03 09:37:40|13069.3|13067.3|13069.4|13067.4|13070.1|13068.1|13069.3|13067.3|7
1651570670000|2022-05-03 09:37:50|13069.7|13067.7|13070.4|13068.4|13070.8|13068.8|13069.7|13067.7|2
1651570680000|2022-05-03 09:38:00|13070.3|13068.3|13069.3|13067.3|13070.4|13068.4|13067.8|13065.8|8
1651570690000|2022-05-03 09:38:10|13069.7|13067.7|13068.7|13066.7|13070.7|13068.7|13068.4|13066.4|4
1651570700000|2022-05-03 09:38:20|13068.8|13066.8|13068.9|13066.9|13069.9|13067.9|13068.2|13066.2|7
1651570710000|2022-05-03 09:38:30|13068.1|13066.1|13070.4|13068.4|13070.7|13068.7|13067.6|13065.6|8
1651570720000|2022-05-03 09:38:40|13070.6|13068.6|13067.9|13065.9|13070.7|13068.7|13067.4|13065.4|14
1651570730000|2022-05-03 09:38:50|13068.1|13066.1|13066.6|13064.6|13068.7|13066.7|13064.9|13062.9|9
1651570740000|2022-05-03 09:39:00|13066.4|13064.4|13064.3|13062.3|13066.7|13064.7|13063.7|13061.7|8
1651570750000|2022-05-03 09:39:10|13064.1|13062.1|13065.9|13063.9|13066.3|13064.3|13064.1|13062.1|4
1651570760000|2022-05-03 09:39:20|13065.8|13063.8|13066.7|13064.7|13066.7|13064.7|13064.8|13062.8|5
1651570770000|2022-05-03 09:39:30|13066.6|13064.6|13065.9|13063.9|13066.6|13064.6|13065.7|13063.7|1
1651570780000|2022-05-03 09:39:40|13065.2|13063.2|13064.9|13062.9|13066.3|13064.3|13063.8|13061.8|14
1651570790000|2022-05-03 09:39:50|13065.1|13063.1|13066.2|13064.2|13066.3|13064.3|13065.1|13063.1|1
1651570800000|2022-05-03 09:40:00|13066.1|13064.1|13067.4|13065.4|13067.4|13065.4|13065.4|13063.4|4
1651570810000|2022-05-03 09:40:10|13067.2|13065.2|13068.8|13066.8|13069.1|13067.1|13067.2|13065.2|8
1651570820000|2022-05-03 09:40:20|13068.9|13066.9|13068.8|13066.8|13069.2|13067.2|13068.3|13066.3|3
1651570830000|2022-05-03 09:40:30|13068.6|13066.6|13069.7|13067.7|13069.8|13067.8|13068.3|13066.3|3
1651570840000|2022-05-03 09:40:40|13069.6|13067.6|13069.3|13067.3|13070.6|13068.6|13068.6|13066.6|13
1651570850000|2022-05-03 09:40:50|13069.6|13067.6|13070.4|13068.4|13070.7|13068.7|13069.6|13067.6|3
1651570860000|2022-05-03 09:41:00|13069.6|13067.6|13068.1|13066.1|13069.7|13067.7|13067.8|13065.8|6
1651570870000|2022-05-03 09:41:10|13068.2|13066.2|13069.3|13067.3|13069.3|13067.3|13067.4|13065.4|2
1651570880000|2022-05-03 09:41:20|13069.4|13067.4|13067.6|13065.6|13069.4|13067.4|13067.4|13065.4|2
1651570890000|2022-05-03 09:41:30|13067.7|13065.7|13067.6|13065.6|13067.8|13065.8|13066.4|13064.4|4
1651570900000|2022-05-03 09:41:40|13067.7|13065.7|13069.1|13067.1|13069.1|13067.1|13067.7|13065.7|2
1651570910000|2022-05-03 09:41:50|13069.2|13067.2|13067.8|13065.8|13069.2|13067.2|13067.2|13065.2|5
1651570920000|2022-05-03 09:42:00|13067.9|13065.9|13067.7|13065.7|13069.1|13067.1|13067.7|13065.7|11
1651570930000|2022-05-03 09:42:10|13067.8|13065.8|13071.3|13069.3|13071.3|13069.3|13067.6|13065.6|9
1651570940000|2022-05-03 09:42:20|13071.4|13069.4|13071.4|13069.4|13071.8|13069.8|13071.1|13069.1|10
1651570950000|2022-05-03 09:42:30|13071.3|13069.3|13072.7|13070.7|13073.8|13071.8|13069.9|13067.9|53
1651570960000|2022-05-03 09:42:40|13072.8|13070.8|13075.2|13073.2|13076.2|13074.2|13072.7|13070.7|39
1651570970000|2022-05-03 09:42:50|13075.3|13073.3|13076.7|13074.7|13077.3|13075.3|13075.1|13073.1|13
1651570980000|2022-05-03 09:43:00|13076.8|13074.8|13075.6|13073.6|13077.1|13075.1|13074.7|13072.7|19
1651570990000|2022-05-03 09:43:10|13075.7|13073.7|13075.9|13073.9|13076.1|13074.1|13073.9|13071.9|15
1651571000000|2022-05-03 09:43:20|13075.8|13073.8|13076.2|13074.2|13076.3|13074.3|13075.8|13073.8|1
1651571010000|2022-05-03 09:43:30|13076.3|13074.3|13079.4|13077.4|13080.1|13078.1|13076.2|13074.2|39
1651571020000|2022-05-03 09:43:40|13079.8|13077.8|13079.4|13077.4|13080.1|13078.1|13079.3|13077.3|22
1651571030000|2022-05-03 09:43:50|13079.6|13077.6|13077.9|13075.9|13079.6|13077.6|13077.4|13075.4|11
1651571040000|2022-05-03 09:44:00|13077.7|13075.7|13081.3|13079.3|13081.3|13079.3|13077.7|13075.7|22
1651571050000|2022-05-03 09:44:10|13081.4|13079.4|13080.6|13078.6|13081.7|13079.7|13079.7|13077.7|20
1651571060000|2022-05-03 09:44:20|13080.7|13078.7|13079.6|13077.6|13080.9|13078.9|13078.8|13076.8|1
1651571070000|2022-05-03 09:44:30|13079.4|13077.4|13077.7|13075.7|13079.6|13077.6|13076.9|13074.9|27
1651571080000|2022-05-03 09:44:40|13077.9|13075.9|13080.2|13078.2|13080.2|13078.2|13077.9|13075.9|2
1651571090000|2022-05-03 09:44:50|13080.3|13078.3|13078.4|13076.4|13080.9|13078.9|13078.3|13076.3|9
1651571100000|2022-05-03 09:45:00|13078.6|13076.6|13079.9|13077.9|13080.2|13078.2|13077.7|13075.7|8
1651571110000|2022-05-03 09:45:10|13080.3|13078.3|13079.8|13077.8|13080.6|13078.6|13079.1|13077.1|4
1651571120000|2022-05-03 09:45:20|13079.7|13077.7|13080.4|13078.4|13080.4|13078.4|13079.3|13077.3|5
1651571130000|2022-05-03 09:45:30|13080.6|13078.6|13080.8|13078.8|13080.8|13078.8|13079.6|13077.6|8
1651571140000|2022-05-03 09:45:40|13080.7|13078.7|13079.7|13077.7|13081.4|13079.4|13079.7|13077.7|13
1651571150000|2022-05-03 09:45:50|13080.1|13078.1|13079.2|13077.2|13080.2|13078.2|13077.8|13075.8|5
1651571160000|2022-05-03 09:46:00|13078.9|13076.9|13079.4|13077.4|13079.7|13077.7|13078.8|13076.8|2
1651571170000|2022-05-03 09:46:10|13079.6|13077.6|13081.4|13079.4|13081.7|13079.7|13079.4|13077.4|6
1651571180000|2022-05-03 09:46:20|13081.6|13079.6|13080.6|13078.6|13081.9|13079.9|13080.3|13078.3|4
1651571190000|2022-05-03 09:46:30|13082.3|13080.3|13088.6|13086.6|13088.6|13086.6|13082.3|13080.3|107
1651571200000|2022-05-03 09:46:40|13088.1|13086.1|13086.2|13084.2|13088.1|13086.1|13082.8|13080.8|40
1651571210000|2022-05-03 09:46:50|13086.1|13084.1|13084.9|13082.9|13087.2|13085.2|13084.6|13082.6|14
1651571220000|2022-05-03 09:47:00|13084.8|13082.8|13084.6|13082.6|13085.2|13083.2|13083.7|13081.7|9
1651571230000|2022-05-03 09:47:10|13084.8|13082.8|13086.6|13084.6|13086.9|13084.9|13084.8|13082.8|16
1651571240000|2022-05-03 09:47:20|13086.7|13084.7|13085.7|13083.7|13086.9|13084.9|13084.6|13082.6|14
1651571250000|2022-05-03 09:47:30|13085.1|13083.1|13084.9|13082.9|13085.3|13083.3|13084.1|13082.1|13
1651571260000|2022-05-03 09:47:40|13084.8|13082.8|13085.9|13083.9|13086.1|13084.1|13083.9|13081.9|9
1651571270000|2022-05-03 09:47:50|13085.8|13083.8|13085.7|13083.7|13086.3|13084.3|13085.7|13083.7|5
1651571280000|2022-05-03 09:48:00|13085.8|13083.8|13087.7|13085.7|13087.8|13085.8|13085.2|13083.2|31
1651571290000|2022-05-03 09:48:10|13087.6|13085.6|13086.4|13084.4|13087.6|13085.6|13085.9|13083.9|9
1651571300000|2022-05-03 09:48:20|13085.6|13083.6|13086.8|13084.8|13087.9|13085.9|13084.8|13082.8|21
1651571310000|2022-05-03 09:48:30|13086.9|13084.9|13089.3|13087.3|13091.3|13089.3|13086.9|13084.9|47
1651571320000|2022-05-03 09:48:40|13089.6|13087.6|13086.8|13084.8|13089.6|13087.6|13086.3|13084.3|42
1651571330000|2022-05-03 09:48:50|13086.9|13084.9|13086.1|13084.1|13087.6|13085.6|13086.1|13084.1|8
1651571340000|2022-05-03 09:49:00|13086.2|13084.2|13085.7|13083.7|13086.6|13084.6|13084.4|13082.4|7
1651571350000|2022-05-03 09:49:10|13085.8|13083.8|13084.7|13082.7|13085.8|13083.8|13083.7|13081.7|13
1651571360000|2022-05-03 09:49:20|13084.4|13082.4|13082.1|13080.1|13084.4|13082.4|13082.1|13080.1|8
1651571370000|2022-05-03 09:49:30|13082.2|13080.2|13083.3|13081.3|13083.7|13081.7|13082.2|13080.2|1
1651571380000|2022-05-03 09:49:40|13083.2|13081.2|13082.3|13080.3|13083.6|13081.6|13082.2|13080.2|2
1651571390000|2022-05-03 09:49:50|13082.7|13080.7|13081.7|13079.7|13082.8|13080.8|13081.6|13079.6|8
1651571400000|2022-05-03 09:50:00|13081.8|13079.8|13081.8|13079.8|13083.1|13081.1|13081.6|13079.6|2
1651571410000|2022-05-03 09:50:10|13081.9|13079.9|13082.9|13080.9|13083.6|13081.6|13081.7|13079.7|5
1651571420000|2022-05-03 09:50:20|13083.1|13081.1|13084.7|13082.7|13084.7|13082.7|13082.8|13080.8|5
1651571430000|2022-05-03 09:50:30|13084.6|13082.6|13084.7|13082.7|13084.8|13082.8|13084.2|13082.2|2
1651571440000|2022-05-03 09:50:40|13084.2|13082.2|13083.4|13081.4|13085.4|13083.4|13083.4|13081.4|8
1651571450000|2022-05-03 09:50:50|13083.6|13081.6|13083.7|13081.7|13083.9|13081.9|13082.8|13080.8|13
1651571460000|2022-05-03 09:51:00|13083.8|13081.8|13082.2|13080.2|13084.2|13082.2|13080.9|13078.9|11
1651571470000|2022-05-03 09:51:10|13082.3|13080.3|13082.9|13080.9|13083.3|13081.3|13082.2|13080.2|3
1651571480000|2022-05-03 09:51:20|13082.8|13080.8|13083.2|13081.2|13083.8|13081.8|13081.7|13079.7|13
1651571490000|2022-05-03 09:51:30|13083.3|13081.3|13083.6|13081.6|13083.6|13081.6|13082.9|13080.9|0
1651571500000|2022-05-03 09:51:40|13083.4|13081.4|13083.2|13081.2|13083.7|13081.7|13083.2|13081.2|1
1651571510000|2022-05-03 09:51:50|13082.9|13080.9|13081.1|13079.1|13083.4|13081.4|13080.9|13078.9|18
1651571520000|2022-05-03 09:52:00|13080.9|13078.9|13081.3|13079.3|13082.6|13080.6|13080.9|13078.9|12
1651571530000|2022-05-03 09:52:10|13081.4|13079.4|13083.4|13081.4|13083.6|13081.6|13081.2|13079.2|5
1651571540000|2022-05-03 09:52:20|13083.3|13081.3|13081.8|13079.8|13083.3|13081.3|13081.4|13079.4|5
1651571550000|2022-05-03 09:52:30|13081.9|13079.9|13077.7|13075.7|13081.9|13079.9|13076.8|13074.8|51
1651571560000|2022-05-03 09:52:40|13077.2|13075.2|13075.4|13073.4|13078.9|13076.9|13075.4|13073.4|31
1651571570000|2022-05-03 09:52:50|13075.6|13073.6|13077.2|13075.2|13077.4|13075.4|13074.6|13072.6|8
1651571580000|2022-05-03 09:53:00|13077.4|13075.4|13081.8|13079.8|13081.9|13079.9|13076.8|13074.8|26
1651571590000|2022-05-03 09:53:10|13081.4|13079.4|13081.9|13079.9|13082.2|13080.2|13079.7|13077.7|19
1651571600000|2022-05-03 09:53:20|13082.1|13080.1|13082.3|13080.3|13083.8|13081.8|13082.1|13080.1|26
1651571610000|2022-05-03 09:53:30|13082.4|13080.4|13082.7|13080.7|13082.8|13080.8|13081.9|13079.9|4
1651571620000|2022-05-03 09:53:40|13082.6|13080.6|13083.9|13081.9|13084.7|13082.7|13082.2|13080.2|14
1651571630000|2022-05-03 09:53:50|13083.8|13081.8|13083.6|13081.6|13085.6|13083.6|13083.6|13081.6|27
1651571640000|2022-05-03 09:54:00|13083.4|13081.4|13080.9|13078.9|13083.8|13081.8|13080.7|13078.7|23
1651571650000|2022-05-03 09:54:10|13081.2|13079.2|13079.9|13077.9|13081.3|13079.3|13079.1|13077.1|20
1651571660000|2022-05-03 09:54:20|13080.2|13078.2|13081.2|13079.2|13081.6|13079.6|13080.1|13078.1|5
1651571670000|2022-05-03 09:54:30|13080.9|13078.9|13080.4|13078.4|13081.4|13079.4|13080.1|13078.1|10
1651571680000|2022-05-03 09:54:40|13080.3|13078.3|13081.6|13079.6|13083.9|13081.9|13080.3|13078.3|16
1651571690000|2022-05-03 09:54:50|13081.4|13079.4|13082.2|13080.2|13082.7|13080.7|13080.3|13078.3|11
1651571700000|2022-05-03 09:55:00|13081.6|13079.6|13082.2|13080.2|13083.9|13081.9|13081.6|13079.6|3
1651571710000|2022-05-03 09:55:10|13082.4|13080.4|13083.4|13081.4|13084.4|13082.4|13082.4|13080.4|11
1651571720000|2022-05-03 09:55:20|13083.6|13081.6|13086.8|13084.8|13086.8|13084.8|13083.6|13081.6|15
1651571730000|2022-05-03 09:55:30|13086.6|13084.6|13084.4|13082.4|13089.4|13087.4|13084.2|13082.2|69
1651571740000|2022-05-03 09:55:40|13084.8|13082.8|13085.7|13083.7|13085.8|13083.8|13084.8|13082.8|3
1651571750000|2022-05-03 09:55:50|13085.8|13083.8|13087.8|13085.8|13088.2|13086.2|13084.8|13082.8|19
1651571760000|2022-05-03 09:56:00|13087.6|13085.6|13085.2|13083.2|13088.4|13086.4|13083.3|13081.3|20
1651571770000|2022-05-03 09:56:10|13084.8|13082.8|13086.6|13084.6|13086.7|13084.7|13084.7|13082.7|13
1651571780000|2022-05-03 09:56:20|13086.4|13084.4|13082.1|13080.1|13086.4|13084.4|13081.6|13079.6|24
1651571790000|2022-05-03 09:56:30|13081.8|13079.8|13079.2|13077.2|13082.1|13080.1|13078.2|13076.2|15
1651571800000|2022-05-03 09:56:40|13078.8|13076.8|13080.6|13078.6|13080.9|13078.9|13078.8|13076.8|9
1651571810000|2022-05-03 09:56:50|13080.4|13078.4|13079.6|13077.6|13080.6|13078.6|13078.8|13076.8|4
1651571820000|2022-05-03 09:57:00|13079.7|13077.7|13079.4|13077.4|13079.8|13077.8|13078.8|13076.8|1
1651571830000|2022-05-03 09:57:10|13079.6|13077.6|13077.2|13075.2|13079.8|13077.8|13077.2|13075.2|12
1651571840000|2022-05-03 09:57:20|13077.6|13075.6|13076.7|13074.7|13077.6|13075.6|13076.1|13074.1|10
1651571850000|2022-05-03 09:57:30|13076.9|13074.9|13078.1|13076.1|13078.3|13076.3|13076.3|13074.3|12
1651571860000|2022-05-03 09:57:40|13077.4|13075.4|13075.3|13073.3|13078.1|13076.1|13074.7|13072.7|20
1651571870000|2022-05-03 09:57:50|13075.1|13073.1|13074.4|13072.4|13075.9|13073.9|13074.1|13072.1|16
1651571880000|2022-05-03 09:58:00|13075.8|13073.8|13078.6|13076.6|13079.7|13077.7|13075.3|13073.3|19
1651571890000|2022-05-03 09:58:10|13078.4|13076.4|13080.9|13078.9|13081.4|13079.4|13078.3|13076.3|7
1651571900000|2022-05-03 09:58:20|13080.8|13078.8|13081.6|13079.6|13082.8|13080.8|13080.4|13078.4|19
1651571910000|2022-05-03 09:58:30|13081.4|13079.4|13081.6|13079.6|13082.3|13080.3|13080.6|13078.6|1
1651571920000|2022-05-03 09:58:40|13081.8|13079.8|13081.3|13079.3|13081.9|13079.9|13081.2|13079.2|1
1651571930000|2022-05-03 09:58:50|13081.2|13079.2|13078.3|13076.3|13081.2|13079.2|13078.2|13076.2|2
1651571940000|2022-05-03 09:59:00|13078.1|13076.1|13078.6|13076.6|13078.8|13076.8|13078.1|13076.1|4
1651571950000|2022-05-03 09:59:10|13078.4|13076.4|13078.4|13076.4|13079.1|13077.1|13077.9|13075.9|3
1651571960000|2022-05-03 09:59:20|13078.8|13076.8|13080.2|13078.2|13081.8|13079.8|13078.8|13076.8|6
1651571970000|2022-05-03 09:59:30|13080.4|13078.4|13079.1|13077.1|13080.4|13078.4|13078.4|13076.4|4
1651571980000|2022-05-03 09:59:40|13079.2|13077.2|13079.4|13077.4|13079.6|13077.6|13079.2|13077.2|0
1651571990000|2022-05-03 09:59:50|13079.3|13077.3|13080.8|13078.8|13081.3|13079.3|13078.7|13076.7|6
1651572000000|2022-05-03 10:00:00|13081.1|13079.1|13083.2|13081.2|13083.3|13081.3|13080.9|13078.9|22
1651572010000|2022-05-03 10:00:10|13083.1|13081.1|13083.4|13081.4|13083.6|13081.6|13081.8|13079.8|6
1651572020000|2022-05-03 10:00:20|13083.3|13081.3|13083.2|13081.2|13083.8|13081.8|13082.7|13080.7|7
1651572030000|2022-05-03 10:00:30|13083.3|13081.3|13081.7|13079.7|13084.9|13082.9|13080.7|13078.7|34
1651572040000|2022-05-03 10:00:40|13081.6|13079.6|13079.9|13077.9|13082.6|13080.6|13079.9|13077.9|11
1651572050000|2022-05-03 10:00:50|13079.8|13077.8|13078.8|13076.8|13080.1|13078.1|13077.9|13075.9|14
1651572060000|2022-05-03 10:01:00|13079.3|13077.3|13080.6|13078.6|13080.8|13078.8|13079.2|13077.2|4
1651572070000|2022-05-03 10:01:10|13080.4|13078.4|13078.1|13076.1|13080.7|13078.7|13078.1|13076.1|8
1651572080000|2022-05-03 10:01:20|13077.9|13075.9|13077.4|13075.4|13078.1|13076.1|13077.4|13075.4|1
1651572090000|2022-05-03 10:01:30|13077.3|13075.3|13079.2|13077.2|13079.3|13077.3|13075.4|13073.4|19
1651572100000|2022-05-03 10:01:40|13078.1|13076.1|13080.1|13078.1|13080.6|13078.6|13077.8|13075.8|4
1651572110000|2022-05-03 10:01:50|13080.2|13078.2|13079.8|13077.8|13081.7|13079.7|13079.7|13077.7|3
1651572120000|2022-05-03 10:02:00|13079.9|13077.9|13082.1|13080.1|13083.7|13081.7|13079.9|13077.9|9
1651572130000|2022-05-03 10:02:10|13082.2|13080.2|13081.8|13079.8|13082.3|13080.3|13079.8|13077.8|6
1651572140000|2022-05-03 10:02:20|13081.6|13079.6|13081.6|13079.6|13082.6|13080.6|13081.6|13079.6|3
1651572150000|2022-05-03 10:02:30|13081.7|13079.7|13080.9|13078.9|13081.9|13079.9|13080.8|13078.8|1
1651572160000|2022-05-03 10:02:40|13081.7|13079.7|13083.1|13081.1|13083.9|13081.9|13081.3|13079.3|10
1651572170000|2022-05-03 10:02:50|13082.9|13080.9|13085.6|13083.6|13086.1|13084.1|13082.8|13080.8|9
1651572180000|2022-05-03 10:03:00|13084.8|13082.8|13085.8|13083.8|13085.9|13083.9|13083.3|13081.3|51
1651572190000|2022-05-03 10:03:10|13085.3|13083.3|13083.1|13081.1|13086.6|13084.6|13082.7|13080.7|7
1651572200000|2022-05-03 10:03:20|13083.2|13081.2|13084.1|13082.1|13084.1|13082.1|13083.1|13081.1|5
1651572210000|2022-05-03 10:03:30|13084.2|13082.2|13086.7|13084.7|13086.7|13084.7|13083.9|13081.9|7
1651572220000|2022-05-03 10:03:40|13086.6|13084.6|13086.7|13084.7|13086.9|13084.9|13084.6|13082.6|6
1651572230000|2022-05-03 10:03:50|13086.6|13084.6|13085.7|13083.7|13087.8|13085.8|13085.6|13083.6|17
1651572240000|2022-05-03 10:04:00|13085.9|13083.9|13086.8|13084.8|13088.3|13086.3|13085.7|13083.7|19
1651572250000|2022-05-03 10:04:10|13087.3|13085.3|13087.3|13085.3|13087.6|13085.6|13086.3|13084.3|12
1651572260000|2022-05-03 10:04:20|13087.2|13085.2|13087.9|13085.9|13088.9|13086.9|13086.8|13084.8|25
1651572270000|2022-05-03 10:04:30|13087.8|13085.8|13088.6|13086.6|13089.1|13087.1|13087.8|13085.8|5
1651572280000|2022-05-03 10:04:40|13088.7|13086.7|13085.3|13083.3|13088.7|13086.7|13085.1|13083.1|24
1651572290000|2022-05-03 10:04:50|13085.7|13083.7|13086.6|13084.6|13087.2|13085.2|13085.2|13083.2|7
1651572300000|2022-05-03 10:05:00|13086.7|13084.7|13085.8|13083.8|13087.6|13085.6|13084.6|13082.6|21
1651572310000|2022-05-03 10:05:10|13085.7|13083.7|13083.3|13081.3|13086.7|13084.7|13082.6|13080.6|39
1651572320000|2022-05-03 10:05:20|13083.6|13081.6|13083.8|13081.8|13084.4|13082.4|13083.1|13081.1|3
1651572330000|2022-05-03 10:05:30|13083.7|13081.7|13083.8|13081.8|13084.3|13082.3|13083.4|13081.4|6
1651572340000|2022-05-03 10:05:40|13083.4|13081.4|13081.8|13079.8|13083.6|13081.6|13081.8|13079.8|6
1651572350000|2022-05-03 10:05:50|13082.1|13080.1|13083.8|13081.8|13084.1|13082.1|13081.9|13079.9|6
1651572360000|2022-05-03 10:06:00|13083.7|13081.7|13079.7|13077.7|13083.8|13081.8|13079.4|13077.4|11
1651572370000|2022-05-03 10:06:10|13079.8|13077.8|13079.6|13077.6|13080.1|13078.1|13079.6|13077.6|7
1651572380000|2022-05-03 10:06:20|13079.4|13077.4|13079.4|13077.4|13080.1|13078.1|13079.4|13077.4|6
1651572390000|2022-05-03 10:06:30|13079.6|13077.6|13079.1|13077.1|13079.9|13077.9|13077.8|13075.8|12
1651572400000|2022-05-03 10:06:40|13078.8|13076.8|13078.8|13076.8|13079.8|13077.8|13078.1|13076.1|9
1651572410000|2022-05-03 10:06:50|13078.7|13076.7|13080.8|13078.8|13081.2|13079.2|13078.6|13076.6|3
1651572420000|2022-05-03 10:07:00|13080.7|13078.7|13078.8|13076.8|13082.1|13080.1|13076.3|13074.3|80
1651572430000|2022-05-03 10:07:10|13078.9|13076.9|13076.9|13074.9|13078.9|13076.9|13076.6|13074.6|14
1651572440000|2022-05-03 10:07:20|13077.1|13075.1|13077.2|13075.2|13078.2|13076.2|13076.2|13074.2|19
1651572450000|2022-05-03 10:07:30|13077.1|13075.1|13075.7|13073.7|13077.6|13075.6|13074.8|13072.8|26
1651572460000|2022-05-03 10:07:40|13075.6|13073.6|13077.9|13075.9|13078.1|13076.1|13074.4|13072.4|17
1651572470000|2022-05-03 10:07:50|13077.8|13075.8|13075.9|13073.9|13077.8|13075.8|13075.6|13073.6|8
1651572480000|2022-05-03 10:08:00|13076.1|13074.1|13078.2|13076.2|13078.3|13076.3|13075.8|13073.8|7
1651572490000|2022-05-03 10:08:10|13078.1|13076.1|13078.3|13076.3|13078.8|13076.8|13077.6|13075.6|5
1651572500000|2022-05-03 10:08:20|13078.8|13076.8|13080.7|13078.7|13081.4|13079.4|13078.8|13076.8|16
1651572510000|2022-05-03 10:08:30|13080.8|13078.8|13080.2|13078.2|13082.4|13080.4|13080.2|13078.2|13
1651572520000|2022-05-03 10:08:40|13080.1|13078.1|13080.4|13078.4|13080.6|13078.6|13079.2|13077.2|5
1651572530000|2022-05-03 10:08:50|13080.6|13078.6|13079.7|13077.7|13080.9|13078.9|13079.7|13077.7|1
1651572540000|2022-05-03 10:09:00|13079.6|13077.6|13079.7|13077.7|13080.4|13078.4|13078.9|13076.9|3
1651572550000|2022-05-03 10:09:10|13079.6|13077.6|13081.8|13079.8|13082.4|13080.4|13079.1|13077.1|45
1651572560000|2022-05-03 10:09:20|13081.6|13079.6|13081.6|13079.6|13081.8|13079.8|13080.7|13078.7|1
1651572570000|2022-05-03 10:09:30|13081.4|13079.4|13080.6|13078.6|13081.7|13079.7|13080.1|13078.1|2
1651572580000|2022-05-03 10:09:40|13080.3|13078.3|13081.6|13079.6|13081.8|13079.8|13080.3|13078.3|2
1651572590000|2022-05-03 10:09:50|13081.3|13079.3|13081.1|13079.1|13081.7|13079.7|13080.8|13078.8|0
1651572600000|2022-05-03 10:10:00|13080.7|13078.7|13081.7|13079.7|13081.8|13079.8|13080.3|13078.3|8
1651572610000|2022-05-03 10:10:10|13081.8|13079.8|13079.7|13077.7|13081.8|13079.8|13078.6|13076.6|10
1651572620000|2022-05-03 10:10:20|13079.8|13077.8|13074.3|13072.3|13079.8|13077.8|13073.7|13071.7|45
1651572630000|2022-05-03 10:10:30|13074.2|13072.2|13076.3|13074.3|13076.6|13074.6|13074.1|13072.1|16
1651572640000|2022-05-03 10:10:40|13076.4|13074.4|13078.2|13076.2|13078.4|13076.4|13076.3|13074.3|6
1651572650000|2022-05-03 10:10:50|13077.6|13075.6|13077.3|13075.3|13077.7|13075.7|13075.9|13073.9|6
1651572660000|2022-05-03 10:11:00|13077.4|13075.4|13077.8|13075.8|13078.1|13076.1|13075.9|13073.9|26
1651572670000|2022-05-03 10:11:10|13078.1|13076.1|13077.8|13075.8|13079.3|13077.3|13077.4|13075.4|12
1651572680000|2022-05-03 10:11:20|13077.9|13075.9|13075.9|13073.9|13078.8|13076.8|13075.9|13073.9|2
1651572690000|2022-05-03 10:11:30|13075.8|13073.8|13076.7|13074.7|13076.8|13074.8|13074.6|13072.6|5
1651572700000|2022-05-03 10:11:40|13076.8|13074.8|13073.8|13071.8|13076.8|13074.8|13072.9|13070.9|33
1651572710000|2022-05-03 10:11:50|13073.2|13071.2|13070.7|13068.7|13073.2|13071.2|13070.2|13068.2|42
1651572720000|2022-05-03 10:12:00|13070.8|13068.8|13070.7|13068.7|13071.9|13069.9|13069.7|13067.7|28
1651572730000|2022-05-03 10:12:10|13071.6|13069.6|13073.6|13071.6|13074.3|13072.3|13071.6|13069.6|23
1651572740000|2022-05-03 10:12:20|13073.4|13071.4|13073.3|13071.3|13073.6|13071.6|13072.6|13070.6|13
1651572750000|2022-05-03 10:12:30|13072.9|13070.9|13075.4|13073.4|13075.7|13073.7|13072.4|13070.4|12
1651572760000|2022-05-03 10:12:40|13075.6|13073.6|13076.4|13074.4|13076.6|13074.6|13074.6|13072.6|8
1651572770000|2022-05-03 10:12:50|13076.6|13074.6|13078.1|13076.1|13078.9|13076.9|13076.4|13074.4|13
1651572780000|2022-05-03 10:13:00|13077.9|13075.9|13075.9|13073.9|13078.6|13076.6|13075.8|13073.8|18
1651572790000|2022-05-03 10:13:10|13075.8|13073.8|13078.3|13076.3|13078.3|13076.3|13075.1|13073.1|10
1651572800000|2022-05-03 10:13:20|13078.2|13076.2|13079.8|13077.8|13079.8|13077.8|13078.1|13076.1|12
1651572810000|2022-05-03 10:13:30|13080.8|13078.8|13081.3|13079.3|13081.3|13079.3|13078.1|13076.1|20
1651572820000|2022-05-03 10:13:40|13081.7|13079.7|13081.6|13079.6|13082.6|13080.6|13081.6|13079.6|11
1651572830000|2022-05-03 10:13:50|13081.7|13079.7|13081.4|13079.4|13081.7|13079.7|13080.4|13078.4|1
1651572840000|2022-05-03 10:14:00|13081.3|13079.3|13081.4|13079.4|13081.8|13079.8|13080.6|13078.6|12
1651572850000|2022-05-03 10:14:10|13081.6|13079.6|13083.8|13081.8|13083.8|13081.8|13081.6|13079.6|14
1651572860000|2022-05-03 10:14:20|13083.9|13081.9|13085.2|13083.2|13085.9|13083.9|13083.6|13081.6|11
1651572870000|2022-05-03 10:14:30|13084.9|13082.9|13083.3|13081.3|13084.9|13082.9|13082.4|13080.4|20
1651572880000|2022-05-03 10:14:40|13083.2|13081.2|13080.7|13078.7|13083.2|13081.2|13080.6|13078.6|11
1651572890000|2022-05-03 10:14:50|13080.8|13078.8|13081.7|13079.7|13082.1|13080.1|13080.7|13078.7|11
1651572900000|2022-05-03 10:15:00|13081.8|13079.8|13080.2|13078.2|13081.8|13079.8|13079.1|13077.1|15
1651572910000|2022-05-03 10:15:10|13080.1|13078.1|13080.2|13078.2|13080.7|13078.7|13079.1|13077.1|3
1651572920000|2022-05-03 10:15:20|13080.3|13078.3|13082.6|13080.6|13083.4|13081.4|13080.3|13078.3|13
1651572930000|2022-05-03 10:15:30|13082.7|13080.7|13081.7|13079.7|13083.4|13081.4|13081.4|13079.4|6
1651572940000|2022-05-03 10:15:40|13081.6|13079.6|13081.2|13079.2|13081.8|13079.8|13079.2|13077.2|11
1651572950000|2022-05-03 10:15:50|13081.3|13079.3|13081.8|13079.8|13081.9|13079.9|13081.1|13079.1|2
1651572960000|2022-05-03 10:16:00|13081.9|13079.9|13079.6|13077.6|13082.6|13080.6|13079.4|13077.4|10
1651572970000|2022-05-03 10:16:10|13079.8|13077.8|13078.9|13076.9|13080.4|13078.4|13078.1|13076.1|9
1651572980000|2022-05-03 10:16:20|13079.1|13077.1|13077.6|13075.6|13079.8|13077.8|13077.2|13075.2|15
1651572990000|2022-05-03 10:16:30|13077.4|13075.4|13077.6|13075.6|13078.2|13076.2|13075.9|13073.9|5
1651573000000|2022-05-03 10:16:40|13077.7|13075.7|13076.8|13074.8|13077.7|13075.7|13076.1|13074.1|10
1651573010000|2022-05-03 10:16:50|13076.7|13074.7|13077.1|13075.1|13077.6|13075.6|13076.3|13074.3|7
1651573020000|2022-05-03 10:17:00|13077.3|13075.3|13077.3|13075.3|13077.8|13075.8|13076.1|13074.1|16
1651573030000|2022-05-03 10:17:10|13077.2|13075.2|13078.7|13076.7|13078.7|13076.7|13077.1|13075.1|6
1651573040000|2022-05-03 10:17:20|13078.6|13076.6|13078.4|13076.4|13078.7|13076.7|13078.3|13076.3|3
1651573050000|2022-05-03 10:17:30|13078.2|13076.2|13077.9|13075.9|13079.3|13077.3|13076.3|13074.3|7
1651573060000|2022-05-03 10:17:40|13077.8|13075.8|13077.7|13075.7|13078.4|13076.4|13077.6|13075.6|1
1651573070000|2022-05-03 10:17:50|13077.8|13075.8|13077.1|13075.1|13078.1|13076.1|13076.4|13074.4|3
1651573080000|2022-05-03 10:18:00|13076.9|13074.9|13075.7|13073.7|13076.9|13074.9|13075.6|13073.6|2
1651573090000|2022-05-03 10:18:10|13075.9|13073.9|13073.7|13071.7|13076.4|13074.4|13072.7|13070.7|29
1651573100000|2022-05-03 10:18:20|13072.9|13070.9|13072.4|13070.4|13074.9|13072.9|13072.2|13070.2|19
1651573110000|2022-05-03 10:18:30|13072.6|13070.6|13072.1|13070.1|13073.9|13071.9|13071.8|13069.8|6
1651573120000|2022-05-03 10:18:40|13072.2|13070.2|13072.4|13070.4|13072.8|13070.8|13071.9|13069.9|2
1651573130000|2022-05-03 10:18:50|13072.3|13070.3|13073.4|13071.4|13073.4|13071.4|13072.2|13070.2|5
1651573140000|2022-05-03 10:19:00|13073.3|13071.3|13074.3|13072.3|13074.6|13072.6|13072.7|13070.7|19
1651573150000|2022-05-03 10:19:10|13074.4|13072.4|13074.1|13072.1|13074.6|13072.6|13073.6|13071.6|3
1651573160000|2022-05-03 10:19:20|13074.2|13072.2|13071.9|13069.9|13075.1|13073.1|13071.8|13069.8|23
1651573170000|2022-05-03 10:19:30|13071.8|13069.8|13069.6|13067.6|13072.1|13070.1|13069.6|13067.6|31
1651573180000|2022-05-03 10:19:40|13069.7|13067.7|13068.9|13066.9|13070.1|13068.1|13068.2|13066.2|24
1651573190000|2022-05-03 10:19:50|13069.2|13067.2|13069.7|13067.7|13070.1|13068.1|13067.8|13065.8|27
1651573200000|2022-05-03 10:20:00|13069.8|13067.8|13065.2|13063.2|13069.9|13067.9|13064.7|13062.7|22
1651573210000|2022-05-03 10:20:10|13064.9|13062.9|13064.9|13062.9|13066.7|13064.7|13064.4|13062.4|15
1651573220000|2022-05-03 10:20:20|13065.1|13063.1|13065.6|13063.6|13066.2|13064.2|13062.4|13060.4|36
1651573230000|2022-05-03 10:20:30|13065.4|13063.4|13066.6|13064.6|13067.4|13065.4|13064.3|13062.3|34
1651573240000|2022-05-03 10:20:40|13066.7|13064.7|13063.9|13061.9|13067.1|13065.1|13063.7|13061.7|27
1651573250000|2022-05-03 10:20:50|13063.8|13061.8|13062.7|13060.7|13065.6|13063.6|13062.3|13060.3|41
1651573260000|2022-05-03 10:21:00|13062.6|13060.6|13064.6|13062.6|13064.8|13062.8|13061.9|13059.9|50
1651573270000|2022-05-03 10:21:10|13064.9|13062.9|13063.9|13061.9|13065.7|13063.7|13063.8|13061.8|14
1651573280000|2022-05-03 10:21:20|13063.8|13061.8|13062.6|13060.6|13064.1|13062.1|13062.1|13060.1|14
1651573290000|2022-05-03 10:21:30|13062.7|13060.7|13061.9|13059.9|13063.3|13061.3|13061.3|13059.3|8
1651573300000|2022-05-03 10:21:40|13062.1|13060.1|13064.9|13062.9|13065.2|13063.2|13062.1|13060.1|5
1651573310000|2022-05-03 10:21:50|13065.1|13063.1|13060.7|13058.7|13065.6|13063.6|13060.7|13058.7|16
1651573320000|2022-05-03 10:22:00|13060.8|13058.8|13057.4|13055.4|13061.2|13059.2|13056.4|13054.4|83
1651573330000|2022-05-03 10:22:10|13057.2|13055.2|13058.3|13056.3|13058.6|13056.6|13053.1|13051.1|108
1651573340000|2022-05-03 10:22:20|13059.1|13057.1|13058.4|13056.4|13059.3|13057.3|13057.9|13055.9|24
1651573350000|2022-05-03 10:22:30|13058.3|13056.3|13061.9|13059.9|13062.1|13060.1|13057.9|13055.9|24
1651573360000|2022-05-03 10:22:40|13062.1|13060.1|13059.9|13057.9|13062.1|13060.1|13059.9|13057.9|19
1651573370000|2022-05-03 10:22:50|13060.1|13058.1|13062.8|13060.8|13063.7|13061.7|13059.9|13057.9|23
1651573380000|2022-05-03 10:23:00|13062.6|13060.6|13063.7|13061.7|13063.8|13061.8|13062.4|13060.4|15
1651573390000|2022-05-03 10:23:10|13062.9|13060.9|13061.7|13059.7|13063.7|13061.7|13061.2|13059.2|22
1651573400000|2022-05-03 10:23:20|13061.6|13059.6|13055.8|13053.8|13061.6|13059.6|13055.7|13053.7|17
1651573410000|2022-05-03 10:23:30|13055.9|13053.9|13055.2|13053.2|13056.4|13054.4|13053.3|13051.3|61
1651573420000|2022-05-03 10:23:40|13055.3|13053.3|13053.2|13051.2|13055.3|13053.3|13052.9|13050.9|14
1651573430000|2022-05-03 10:23:50|13052.9|13050.9|13055.2|13053.2|13055.4|13053.4|13052.8|13050.8|12
1651573440000|2022-05-03 10:24:00|13055.1|13053.1|13056.2|13054.2|13057.2|13055.2|13055.1|13053.1|27
1651573450000|2022-05-03 10:24:10|13055.9|13053.9|13048.7|13046.7|13056.3|13054.3|13048.3|13046.3|186
1651573460000|2022-05-03 10:24:20|13048.6|13046.6|13048.6|13046.6|13050.2|13048.2|13048.2|13046.2|26
1651573470000|2022-05-03 10:24:30|13049.7|13047.7|13053.4|13051.4|13053.9|13051.9|13049.7|13047.7|38
1651573480000|2022-05-03 10:24:40|13053.6|13051.6|13054.3|13052.3|13054.3|13052.3|13052.1|13050.1|20
1651573490000|2022-05-03 10:24:50|13054.6|13052.6|13054.6|13052.6|13054.7|13052.7|13052.7|13050.7|18
1651573500000|2022-05-03 10:25:00|13054.4|13052.4|13051.4|13049.4|13054.4|13052.4|13051.1|13049.1|26
1651573510000|2022-05-03 10:25:10|13051.7|13049.7|13050.7|13048.7|13052.2|13050.2|13050.6|13048.6|8
1651573520000|2022-05-03 10:25:20|13050.8|13048.8|13052.6|13050.6|13053.3|13051.3|13050.8|13048.8|17
1651573530000|2022-05-03 10:25:30|13052.3|13050.3|13054.1|13052.1|13054.3|13052.3|13052.3|13050.3|11
1651573540000|2022-05-03 10:25:40|13053.9|13051.9|13053.1|13051.1|13055.2|13053.2|13051.7|13049.7|12
1651573550000|2022-05-03 10:25:50|13053.3|13051.3|13050.6|13048.6|13053.6|13051.6|13050.3|13048.3|36
1651573560000|2022-05-03 10:26:00|13050.7|13048.7|13042.3|13040.3|13050.9|13048.9|13041.9|13039.9|123
1651573570000|2022-05-03 10:26:10|13041.4|13039.4|13040.2|13038.2|13041.6|13039.6|13036.8|13034.8|125
1651573580000|2022-05-03 10:26:20|13039.9|13037.9|13040.9|13038.9|13041.6|13039.6|13039.8|13037.8|19
1651573590000|2022-05-03 10:26:30|13041.2|13039.2|13041.8|13039.8|13042.1|13040.1|13040.6|13038.6|23
1651573600000|2022-05-03 10:26:40|13042.2|13040.2|13036.7|13034.7|13043.6|13041.6|13035.7|13033.7|38
1651573610000|2022-05-03 10:26:50|13036.6|13034.6|13034.7|13032.7|13038.3|13036.3|13034.2|13032.2|81
1651573620000|2022-05-03 10:27:00|13034.4|13032.4|13034.2|13032.2|13037.6|13035.6|13031.8|13029.8|76
1651573630000|2022-05-03 10:27:10|13034.3|13032.3|13034.7|13032.7|13035.3|13033.3|13032.4|13030.4|28
1651573640000|2022-05-03 10:27:20|13034.8|13032.8|13031.8|13029.8|13035.9|13033.9|13031.4|13029.4|25
1651573650000|2022-05-03 10:27:30|13031.7|13029.7|13029.9|13027.9|13031.7|13029.7|13024.8|13022.8|276
1651573660000|2022-05-03 10:27:40|13030.6|13028.6|13031.1|13029.1|13032.4|13030.4|13028.4|13026.4|63
1651573670000|2022-05-03 10:27:50|13031.2|13029.2|13027.6|13025.6|13033.3|13031.3|13026.3|13024.3|80
1651573680000|2022-05-03 10:28:00|13027.7|13025.7|13034.4|13032.4|13034.8|13032.8|13027.7|13025.7|35
1651573690000|2022-05-03 10:28:10|13033.8|13031.8|13031.9|13029.9|13034.1|13032.1|13031.3|13029.3|24
1651573700000|2022-05-03 10:28:20|13032.1|13030.1|13032.9|13030.9|13033.2|13031.2|13030.7|13028.7|8
1651573710000|2022-05-03 10:28:30|13033.1|13031.1|13032.2|13030.2|13033.3|13031.3|13032.2|13030.2|34
1651573720000|2022-05-03 10:28:40|13032.3|13030.3|13033.2|13031.2|13033.8|13031.8|13030.9|13028.9|28
1651573730000|2022-05-03 10:28:50|13033.6|13031.6|13033.7|13031.7|13033.9|13031.9|13031.9|13029.9|43
1651573740000|2022-05-03 10:29:00|13033.2|13031.2|13032.1|13030.1|13033.9|13031.9|13031.9|13029.9|14
1651573750000|2022-05-03 10:29:10|13031.9|13029.9|13030.6|13028.6|13032.2|13030.2|13028.9|13026.9|38
1651573760000|2022-05-03 10:29:20|13030.3|13028.3|13030.2|13028.2|13032.8|13030.8|13030.2|13028.2|22
1651573770000|2022-05-03 10:29:30|13030.3|13028.3|13030.4|13028.4|13030.7|13028.7|13029.2|13027.2|8
1651573780000|2022-05-03 10:29:40|13030.3|13028.3|13033.6|13031.6|13033.6|13031.6|13029.6|13027.6|21
1651573790000|2022-05-03 10:29:50|13033.4|13031.4|13033.3|13031.3|13033.6|13031.6|13032.3|13030.3|11
1651573800000|2022-05-03 10:30:00|13033.4|13031.4|13030.8|13028.8|13033.6|13031.6|13029.7|13027.7|36
1651573810000|2022-05-03 10:30:10|13030.7|13028.7|13031.8|13029.8|13031.8|13029.8|13030.6|13028.6|15
1651573820000|2022-05-03 10:30:20|13032.2|13030.2|13032.2|13030.2|13034.1|13032.1|13032.2|13030.2|19
1651573830000|2022-05-03 10:30:30|13032.4|13030.4|13033.4|13031.4|13033.7|13031.7|13032.2|13030.2|17
1651573840000|2022-05-03 10:30:40|13033.3|13031.3|13030.9|13028.9|13034.2|13032.2|13029.1|13027.1|65
1651573850000|2022-05-03 10:30:50|13031.2|13029.2|13028.1|13026.1|13033.4|13031.4|13028.1|13026.1|57
1651573860000|2022-05-03 10:31:00|13027.7|13025.7|13021.8|13019.8|13028.9|13026.9|13021.7|13019.7|117
1651573870000|2022-05-03 10:31:10|13021.9|13019.9|13022.2|13020.2|13025.2|13023.2|13021.4|13019.4|54
1651573880000|2022-05-03 10:31:20|13022.1|13020.1|13016.7|13014.7|13022.1|13020.1|13016.7|13014.7|124
1651573890000|2022-05-03 10:31:30|13016.9|13014.9|13018.1|13016.1|13021.6|13019.6|13016.7|13014.7|60
1651573900000|2022-05-03 10:31:40|13017.7|13015.7|13020.1|13018.1|13020.2|13018.2|13017.4|13015.4|27
1651573910000|2022-05-03 10:31:50|13019.4|13017.4|13019.4|13017.4|13020.6|13018.6|13018.2|13016.2|40
1651573920000|2022-05-03 10:32:00|13019.3|13017.3|13016.2|13014.2|13019.9|13017.9|13015.9|13013.9|56
1651573930000|2022-05-03 10:32:10|13016.3|13014.3|13019.2|13017.2|13020.4|13018.4|13015.8|13013.8|38
1651573940000|2022-05-03 10:32:20|13019.3|13017.3|13020.3|13018.3|13020.8|13018.8|13018.3|13016.3|20
1651573950000|2022-05-03 10:32:30|13020.4|13018.4|13023.2|13021.2|13024.3|13022.3|13020.4|13018.4|39
1651573960000|2022-05-03 10:32:40|13023.3|13021.3|13022.9|13020.9|13023.4|13021.4|13021.7|13019.7|21
1651573970000|2022-05-03 10:32:50|13023.1|13021.1|13023.6|13021.6|13024.6|13022.6|13023.1|13021.1|14
1651573980000|2022-05-03 10:33:00|13023.7|13021.7|13022.6|13020.6|13024.4|13022.4|13022.6|13020.6|35
1651573990000|2022-05-03 10:33:10|13022.8|13020.8|13023.3|13021.3|13023.7|13021.7|13022.7|13020.7|11
1651574000000|2022-05-03 10:33:20|13023.2|13021.2|13026.7|13024.7|13026.7|13024.7|13023.2|13021.2|71
1651574010000|2022-05-03 10:33:30|13026.8|13024.8|13025.4|13023.4|13027.3|13025.3|13024.3|13022.3|21
1651574020000|2022-05-03 10:33:40|13025.6|13023.6|13025.4|13023.4|13026.3|13024.3|13025.3|13023.3|16
1651574030000|2022-05-03 10:33:50|13025.3|13023.3|13024.2|13022.2|13026.2|13024.2|13023.4|13021.4|23
1651574040000|2022-05-03 10:34:00|13024.1|13022.1|13023.3|13021.3|13024.6|13022.6|13022.7|13020.7|24
1651574050000|2022-05-03 10:34:10|13023.4|13021.4|13026.3|13024.3|13026.3|13024.3|13023.4|13021.4|27
1651574060000|2022-05-03 10:34:20|13025.9|13023.9|13026.3|13024.3|13026.7|13024.7|13023.3|13021.3|21
1651574070000|2022-05-03 10:34:30|13027.4|13025.4|13026.9|13024.9|13029.9|13027.9|13026.9|13024.9|34
1651574080000|2022-05-03 10:34:40|13027.1|13025.1|13028.2|13026.2|13028.6|13026.6|13026.8|13024.8|14
1651574090000|2022-05-03 10:34:50|13028.3|13026.3|13028.6|13026.6|13028.6|13026.6|13027.9|13025.9|18
1651574100000|2022-05-03 10:35:00|13028.4|13026.4|13030.7|13028.7|13030.7|13028.7|13028.4|13026.4|24
1651574110000|2022-05-03 10:35:10|13030.4|13028.4|13030.7|13028.7|13031.1|13029.1|13029.3|13027.3|28
1651574120000|2022-05-03 10:35:20|13030.4|13028.4|13029.3|13027.3|13030.8|13028.8|13029.3|13027.3|5
1651574130000|2022-05-03 10:35:30|13029.8|13027.8|13029.1|13027.1|13030.2|13028.2|13028.2|13026.2|16
1651574140000|2022-05-03 10:35:40|13028.9|13026.9|13026.6|13024.6|13028.9|13026.9|13026.1|13024.1|34
1651574150000|2022-05-03 10:35:50|13026.4|13024.4|13024.4|13022.4|13026.4|13024.4|13024.1|13022.1|11
1651574160000|2022-05-03 10:36:00|13024.3|13022.3|13022.2|13020.2|13024.3|13022.3|13021.2|13019.2|28
1651574170000|2022-05-03 10:36:10|13022.1|13020.1|13026.7|13024.7|13026.7|13024.7|13022.1|13020.1|13
1651574180000|2022-05-03 10:36:20|13026.6|13024.6|13024.4|13022.4|13026.6|13024.6|13024.4|13022.4|6
1651574190000|2022-05-03 10:36:30|13024.3|13022.3|13027.2|13025.2|13027.2|13025.2|13023.7|13021.7|15
1651574200000|2022-05-03 10:36:40|13026.9|13024.9|13027.4|13025.4|13028.7|13026.7|13026.8|13024.8|12
1651574210000|2022-05-03 10:36:50|13027.7|13025.7|13027.7|13025.7|13028.9|13026.9|13026.7|13024.7|19
1651574220000|2022-05-03 10:37:00|13029.2|13027.2|13032.7|13030.7|13032.9|13030.9|13029.1|13027.1|36
1651574230000|2022-05-03 10:37:10|13032.4|13030.4|13031.8|13029.8|13032.4|13030.4|13031.2|13029.2|16
1651574240000|2022-05-03 10:37:20|13031.7|13029.7|13031.9|13029.9|13032.7|13030.7|13031.7|13029.7|11
1651574250000|2022-05-03 10:37:30|13031.8|13029.8|13030.3|13028.3|13031.9|13029.9|13029.9|13027.9|4
1651574260000|2022-05-03 10:37:40|13030.2|13028.2|13031.2|13029.2|13034.2|13032.2|13030.1|13028.1|64
1651574270000|2022-05-03 10:37:50|13031.3|13029.3|13031.4|13029.4|13032.4|13030.4|13030.9|13028.9|13
1651574280000|2022-05-03 10:38:00|13031.3|13029.3|13033.3|13031.3|13033.7|13031.7|13030.8|13028.8|9
1651574290000|2022-05-03 10:38:10|13033.2|13031.2|13036.3|13034.3|13036.3|13034.3|13032.7|13030.7|58
1651574300000|2022-05-03 10:38:20|13035.9|13033.9|13033.7|13031.7|13036.7|13034.7|13032.7|13030.7|34
1651574310000|2022-05-03 10:38:30|13033.8|13031.8|13034.9|13032.9|13035.4|13033.4|13033.4|13031.4|17
1651574320000|2022-05-03 10:38:40|13034.8|13032.8|13035.7|13033.7|13035.8|13033.8|13032.6|13030.6|26
1651574330000|2022-05-03 10:38:50|13036.1|13034.1|13035.9|13033.9|13037.8|13035.8|13034.8|13032.8|31
1651574340000|2022-05-03 10:39:00|13035.8|13033.8|13033.9|13031.9|13035.8|13033.8|13032.1|13030.1|27
1651574350000|2022-05-03 10:39:10|13034.1|13032.1|13031.9|13029.9|13035.4|13033.4|13031.1|13029.1|26
1651574360000|2022-05-03 10:39:20|13032.2|13030.2|13031.9|13029.9|13033.2|13031.2|13031.9|13029.9|15
1651574370000|2022-05-03 10:39:30|13031.8|13029.8|13031.6|13029.6|13031.9|13029.9|13029.8|13027.8|18
1651574380000|2022-05-03 10:39:40|13031.4|13029.4|13031.9|13029.9|13033.4|13031.4|13031.2|13029.2|12
1651574390000|2022-05-03 10:39:50|13032.1|13030.1|13030.9|13028.9|13032.9|13030.9|13030.8|13028.8|15
1651574400000|2022-05-03 10:40:00|13030.7|13028.7|13032.3|13030.3|13032.3|13030.3|13030.7|13028.7|7
1651574410000|2022-05-03 10:40:10|13032.7|13030.7|13033.3|13031.3|13034.6|13032.6|13032.3|13030.3|12
1651574420000|2022-05-03 10:40:20|13032.2|13030.2|13029.9|13027.9|13033.4|13031.4|13029.9|13027.9|19
1651574430000|2022-05-03 10:40:30|13029.6|13027.6|13031.3|13029.3|13031.4|13029.4|13028.6|13026.6|27
1651574440000|2022-05-03 10:40:40|13031.4|13029.4|13027.7|13025.7|13031.6|13029.6|13027.4|13025.4|23
1651574450000|2022-05-03 10:40:50|13027.6|13025.6|13026.1|13024.1|13028.4|13026.4|13024.6|13022.6|37
1651574460000|2022-05-03 10:41:00|13026.7|13024.7|13027.7|13025.7|13028.2|13026.2|13025.9|13023.9|21
1651574470000|2022-05-03 10:41:10|13027.8|13025.8|13029.2|13027.2|13029.4|13027.4|13026.4|13024.4|15
1651574480000|2022-05-03 10:41:20|13029.3|13027.3|13029.3|13027.3|13030.7|13028.7|13027.9|13025.9|29
1651574490000|2022-05-03 10:41:30|13029.4|13027.4|13027.3|13025.3|13030.7|13028.7|13026.8|13024.8|5
1651574500000|2022-05-03 10:41:40|13027.2|13025.2|13027.4|13025.4|13028.2|13026.2|13026.4|13024.4|29
1651574510000|2022-05-03 10:41:50|13027.7|13025.7|13024.7|13022.7|13028.6|13026.6|13024.4|13022.4|38
1651574520000|2022-05-03 10:42:00|13024.6|13022.6|13023.7|13021.7|13027.1|13025.1|13023.7|13021.7|33
1651574530000|2022-05-03 10:42:10|13024.2|13022.2|13022.3|13020.3|13024.6|13022.6|13021.8|13019.8|28
1651574540000|2022-05-03 10:42:20|13021.9|13019.9|13023.3|13021.3|13023.8|13021.8|13021.6|13019.6|17
1651574550000|2022-05-03 10:42:30|13023.2|13021.2|13025.3|13023.3|13025.3|13023.3|13022.1|13020.1|44
1651574560000|2022-05-03 10:42:40|13025.2|13023.2|13024.9|13022.9|13025.2|13023.2|13023.8|13021.8|21
1651574570000|2022-05-03 10:42:50|13025.1|13023.1|13023.7|13021.7|13025.7|13023.7|13020.9|13018.9|53
1651574580000|2022-05-03 10:43:00|13023.6|13021.6|13021.9|13019.9|13023.6|13021.6|13019.6|13017.6|55
1651574590000|2022-05-03 10:43:10|13022.1|13020.1|13021.9|13019.9|13023.8|13021.8|13020.1|13018.1|33
1651574600000|2022-05-03 10:43:20|13022.6|13020.6|13020.7|13018.7|13022.6|13020.6|13020.4|13018.4|16
1651574610000|2022-05-03 10:43:30|13020.8|13018.8|13021.7|13019.7|13022.7|13020.7|13019.8|13017.8|26
1651574620000|2022-05-03 10:43:40|13021.6|13019.6|13023.6|13021.6|13023.9|13021.9|13021.6|13019.6|12
1651574630000|2022-05-03 10:43:50|13023.4|13021.4|13022.8|13020.8|13023.8|13021.8|13020.7|13018.7|14
1651574640000|2022-05-03 10:44:00|13022.7|13020.7|13018.4|13016.4|13023.9|13021.9|13017.7|13015.7|59
1651574650000|2022-05-03 10:44:10|13018.7|13016.7|13021.6|13019.6|13021.7|13019.7|13018.3|13016.3|18
1651574660000|2022-05-03 10:44:20|13021.4|13019.4|13017.8|13015.8|13022.3|13020.3|13017.8|13015.8|30
1651574670000|2022-05-03 10:44:30|13017.7|13015.7|13017.1|13015.1|13018.6|13016.6|13014.9|13012.9|86
1651574680000|2022-05-03 10:44:40|13015.6|13013.6|13015.7|13013.7|13016.1|13014.1|13012.6|13010.6|47
1651574690000|2022-05-03 10:44:50|13015.8|13013.8|13010.4|13008.4|13016.2|13014.2|13007.7|13005.7|195
1651574700000|2022-05-03 10:45:00|13010.3|13008.3|13010.8|13008.8|13011.4|13009.4|13008.7|13006.7|47
1651574710000|2022-05-03 10:45:10|13010.9|13008.9|13009.4|13007.4|13010.9|13008.9|13009.3|13007.3|42
1651574720000|2022-05-03 10:45:20|13009.8|13007.8|13008.7|13006.7|13009.9|13007.9|13008.2|13006.2|39
1651574730000|2022-05-03 10:45:30|13009.3|13007.3|13009.9|13007.9|13011.3|13009.3|13009.1|13007.1|39
1651574740000|2022-05-03 10:45:40|13009.8|13007.8|13005.3|13003.3|13009.8|13007.8|13004.4|13002.4|104
1651574750000|2022-05-03 10:45:50|13005.4|13003.4|13007.6|13005.6|13008.9|13006.9|13005.3|13003.3|24
1651574760000|2022-05-03 10:46:00|13007.7|13005.7|13006.7|13004.7|13008.6|13006.6|13005.2|13003.2|118
1651574770000|2022-05-03 10:46:10|13006.8|13004.8|13006.2|13004.2|13007.4|13005.4|13005.9|13003.9|11
1651574780000|2022-05-03 10:46:20|13006.3|13004.3|13007.7|13005.7|13007.7|13005.7|13005.7|13003.7|30
1651574790000|2022-05-03 10:46:30|13007.6|13005.6|13008.7|13006.7|13008.7|13006.7|13006.3|13004.3|25
1651574800000|2022-05-03 10:46:40|13007.7|13005.7|13008.7|13006.7|13009.8|13007.8|13007.3|13005.3|20
1651574810000|2022-05-03 10:46:50|13008.3|13006.3|13008.7|13006.7|13009.7|13007.7|13008.2|13006.2|9
1651574820000|2022-05-03 10:47:00|13008.6|13006.6|13006.2|13004.2|13009.8|13007.8|13006.2|13004.2|39
1651574830000|2022-05-03 10:47:10|13006.3|13004.3|13005.4|13003.4|13006.9|13004.9|13005.3|13003.3|34
1651574840000|2022-05-03 10:47:20|13005.6|13003.6|13006.3|13004.3|13006.9|13004.9|13005.3|13003.3|13
1651574850000|2022-05-03 10:47:30|13006.4|13004.4|13006.2|13004.2|13007.6|13005.6|13005.1|13003.1|40
1651574860000|2022-05-03 10:47:40|13006.1|13004.1|13006.7|13004.7|13006.7|13004.7|13005.9|13003.9|7
1651574870000|2022-05-03 10:47:50|13006.8|13004.8|13008.2|13006.2|13008.2|13006.2|13006.8|13004.8|33
1651574880000|2022-05-03 10:48:00|13007.3|13005.3|13006.8|13004.8|13007.7|13005.7|13006.2|13004.2|16
1651574890000|2022-05-03 10:48:10|13006.7|13004.7|13006.2|13004.2|13007.1|13005.1|13005.7|13003.7|20
1651574900000|2022-05-03 10:48:20|13006.3|13004.3|13007.2|13005.2|13007.4|13005.4|13005.8|13003.8|15
1651574910000|2022-05-03 10:48:30|13007.1|13005.1|13006.7|13004.7|13007.1|13005.1|13005.7|13003.7|20
1651574920000|2022-05-03 10:48:40|13006.6|13004.6|13005.6|13003.6|13006.9|13004.9|13005.3|13003.3|21
1651574930000|2022-05-03 10:48:50|13005.9|13003.9|13010.2|13008.2|13010.3|13008.3|13005.4|13003.4|36
1651574940000|2022-05-03 10:49:00|13010.3|13008.3|13008.4|13006.4|13011.7|13009.7|13008.4|13006.4|39
1651574950000|2022-05-03 10:49:10|13008.9|13006.9|13008.2|13006.2|13009.6|13007.6|13007.7|13005.7|11
1651574960000|2022-05-03 10:49:20|13008.3|13006.3|13006.8|13004.8|13008.8|13006.8|13006.3|13004.3|14
1651574970000|2022-05-03 10:49:30|13006.9|13004.9|13008.3|13006.3|13009.4|13007.4|13006.8|13004.8|12
1651574980000|2022-05-03 10:49:40|13008.4|13006.4|13010.8|13008.8|13010.8|13008.8|13006.4|13004.4|22
1651574990000|2022-05-03 10:49:50|13010.6|13008.6|13014.6|13012.6|13015.6|13013.6|13010.2|13008.2|57
1651575000000|2022-05-03 10:50:00|13014.3|13012.3|13011.8|13009.8|13014.9|13012.9|13011.6|13009.6|28
1651575010000|2022-05-03 10:50:10|13011.7|13009.7|13013.1|13011.1|13014.3|13012.3|13011.7|13009.7|28
1651575020000|2022-05-03 10:50:20|13012.8|13010.8|13010.2|13008.2|13013.4|13011.4|13010.2|13008.2|21
1651575030000|2022-05-03 10:50:30|13010.3|13008.3|13006.4|13004.4|13010.7|13008.7|13006.2|13004.2|27
1651575040000|2022-05-03 10:50:40|13006.3|13004.3|13006.4|13004.4|13007.9|13005.9|13006.2|13004.2|19
1651575050000|2022-05-03 10:50:50|13006.2|13004.2|13007.3|13005.3|13007.7|13005.7|13005.1|13003.1|49
1651575060000|2022-05-03 10:51:00|13007.6|13005.6|13004.4|13002.4|13007.6|13005.6|13003.6|13001.6|34
1651575070000|2022-05-03 10:51:10|13004.6|13002.6|13007.8|13005.8|13007.9|13005.9|13004.6|13002.6|20
1651575080000|2022-05-03 10:51:20|13007.9|13005.9|13007.9|13005.9|13009.7|13007.7|13006.7|13004.7|22
1651575090000|2022-05-03 10:51:30|13008.1|13006.1|13008.3|13006.3|13008.3|13006.3|13007.3|13005.3|9
1651575100000|2022-05-03 10:51:40|13008.7|13006.7|13009.2|13007.2|13009.7|13007.7|13008.2|13006.2|23
1651575110000|2022-05-03 10:51:50|13009.1|13007.1|13006.9|13004.9|13009.1|13007.1|13006.8|13004.8|4
1651575120000|2022-05-03 10:52:00|13007.1|13005.1|13008.7|13006.7|13008.7|13006.7|13005.9|13003.9|20
1651575130000|2022-05-03 10:52:10|13008.8|13006.8|13007.2|13005.2|13009.1|13007.1|13007.2|13005.2|5
1651575140000|2022-05-03 10:52:20|13006.7|13004.7|13008.8|13006.8|13010.1|13008.1|13006.7|13004.7|22
1651575150000|2022-05-03 10:52:30|13008.7|13006.7|13008.7|13006.7|13009.1|13007.1|13008.1|13006.1|12
1651575160000|2022-05-03 10:52:40|13009.3|13007.3|13014.1|13012.1|13014.4|13012.4|13009.3|13007.3|102
1651575170000|2022-05-03 10:52:50|13014.2|13012.2|13016.6|13014.6|13017.7|13015.7|13014.2|13012.2|38
1651575180000|2022-05-03 10:53:00|13016.2|13014.2|13016.4|13014.4|13017.6|13015.6|13016.2|13014.2|18
1651575190000|2022-05-03 10:53:10|13016.3|13014.3|13019.2|13017.2|13019.3|13017.3|13016.3|13014.3|22
1651575200000|2022-05-03 10:53:20|13019.6|13017.6|13018.2|13016.2|13019.6|13017.6|13017.4|13015.4|18
1651575210000|2022-05-03 10:53:30|13018.3|13016.3|13019.7|13017.7|13020.3|13018.3|13018.3|13016.3|49
1651575220000|2022-05-03 10:53:40|13019.8|13017.8|13019.2|13017.2|13020.7|13018.7|13017.9|13015.9|50
1651575230000|2022-05-03 10:53:50|13019.3|13017.3|13019.8|13017.8|13020.6|13018.6|13018.2|13016.2|9
1651575240000|2022-05-03 10:54:00|13019.7|13017.7|13017.6|13015.6|13020.2|13018.2|13017.4|13015.4|21
1651575250000|2022-05-03 10:54:10|13017.4|13015.4|13015.9|13013.9|13018.4|13016.4|13015.7|13013.7|38
1651575260000|2022-05-03 10:54:20|13016.9|13014.9|13018.2|13016.2|13019.2|13017.2|13016.7|13014.7|29
1651575270000|2022-05-03 10:54:30|13018.3|13016.3|13019.1|13017.1|13019.4|13017.4|13017.9|13015.9|14
1651575280000|2022-05-03 10:54:40|13019.2|13017.2|13018.9|13016.9|13019.6|13017.6|13018.2|13016.2|11
1651575290000|2022-05-03 10:54:50|13019.1|13017.1|13020.8|13018.8|13021.2|13019.2|13019.1|13017.1|24
1651575300000|2022-05-03 10:55:00|13020.7|13018.7|13021.3|13019.3|13021.8|13019.8|13020.7|13018.7|18
1651575310000|2022-05-03 10:55:10|13021.1|13019.1|13020.6|13018.6|13022.7|13020.7|13019.7|13017.7|130
1651575320000|2022-05-03 10:55:20|13021.1|13019.1|13022.7|13020.7|13023.1|13021.1|13019.6|13017.6|38
1651575330000|2022-05-03 10:55:30|13022.4|13020.4|13021.9|13019.9|13022.9|13020.9|13021.9|13019.9|20
1651575340000|2022-05-03 10:55:40|13021.7|13019.7|13022.4|13020.4|13022.6|13020.6|13021.3|13019.3|19
1651575350000|2022-05-03 10:55:50|13022.6|13020.6|13023.6|13021.6|13023.7|13021.7|13021.7|13019.7|56
1651575360000|2022-05-03 10:56:00|13023.4|13021.4|13022.4|13020.4|13023.4|13021.4|13020.9|13018.9|56
1651575370000|2022-05-03 10:56:10|13022.8|13020.8|13021.9|13019.9|13023.6|13021.6|13021.7|13019.7|32
1651575380000|2022-05-03 10:56:20|13021.7|13019.7|13021.9|13019.9|13021.9|13019.9|13021.4|13019.4|10
1651575390000|2022-05-03 10:56:30|13021.8|13019.8|13019.9|13017.9|13021.8|13019.8|13019.9|13017.9|13
1651575400000|2022-05-03 10:56:40|13020.1|13018.1|13020.4|13018.4|13020.6|13018.6|13019.6|13017.6|12
1651575410000|2022-05-03 10:56:50|13020.3|13018.3|13018.8|13016.8|13020.4|13018.4|13018.3|13016.3|35
1651575420000|2022-05-03 10:57:00|13018.7|13016.7|13019.8|13017.8|13019.9|13017.9|13018.7|13016.7|10
1651575430000|2022-05-03 10:57:10|13019.9|13017.9|13020.9|13018.9|13021.7|13019.7|13019.8|13017.8|20
1651575440000|2022-05-03 10:57:20|13020.8|13018.8|13021.4|13019.4|13021.4|13019.4|13018.6|13016.6|18
1651575450000|2022-05-03 10:57:30|13020.8|13018.8|13021.2|13019.2|13021.7|13019.7|13019.9|13017.9|26
1651575460000|2022-05-03 10:57:40|13021.1|13019.1|13020.8|13018.8|13021.2|13019.2|13020.2|13018.2|3
1651575470000|2022-05-03 10:57:50|13020.4|13018.4|13019.7|13017.7|13021.2|13019.2|13019.4|13017.4|5
1651575480000|2022-05-03 10:58:00|13019.6|13017.6|13018.9|13016.9|13019.9|13017.9|13018.6|13016.6|12
1651575490000|2022-05-03 10:58:10|13019.1|13017.1|13017.7|13015.7|13019.1|13017.1|13017.2|13015.2|28
1651575500000|2022-05-03 10:58:20|13017.8|13015.8|13019.3|13017.3|13020.6|13018.6|13017.8|13015.8|8
1651575510000|2022-05-03 10:58:30|13018.8|13016.8|13019.3|13017.3|13019.7|13017.7|13018.1|13016.1|8
1651575520000|2022-05-03 10:58:40|13019.4|13017.4|13021.4|13019.4|13021.8|13019.8|13018.7|13016.7|10
1651575530000|2022-05-03 10:58:50|13021.3|13019.3|13021.3|13019.3|13021.9|13019.9|13021.3|13019.3|3
1651575540000|2022-05-03 10:59:00|13019.9|13017.9|13021.4|13019.4|13021.6|13019.6|13018.6|13016.6|34
1651575550000|2022-05-03 10:59:10|13021.6|13019.6|13020.9|13018.9|13022.8|13020.8|13020.4|13018.4|10
1651575560000|2022-05-03 10:59:20|13021.2|13019.2|13022.3|13020.3|13022.9|13020.9|13020.8|13018.8|16
1651575570000|2022-05-03 10:59:30|13022.4|13020.4|13020.8|13018.8|13022.6|13020.6|13020.6|13018.6|18
1651575580000|2022-05-03 10:59:40|13020.7|13018.7|13020.7|13018.7|13020.9|13018.9|13020.4|13018.4|15
1651575590000|2022-05-03 10:59:50|13020.8|13018.8|13020.2|13018.2|13020.8|13018.8|13019.4|13017.4|8
1651575600000|2022-05-03 11:00:00|13019.9|13017.9|13022.8|13020.8|13023.1|13021.1|13019.9|13017.9|58
1651575610000|2022-05-03 11:00:10|13022.9|13020.9|13022.4|13020.4|13023.2|13021.2|13021.2|13019.2|17
1651575620000|2022-05-03 11:00:20|13022.3|13020.3|13019.8|13017.8|13022.6|13020.6|13019.8|13017.8|29
1651575630000|2022-05-03 11:00:30|13019.9|13017.9|13021.2|13019.2|13021.2|13019.2|13018.9|13016.9|27
1651575640000|2022-05-03 11:00:40|13021.1|13019.1|13021.2|13019.2|13022.7|13020.7|13020.2|13018.2|24
1651575650000|2022-05-03 11:00:50|13021.1|13019.1|13021.7|13019.7|13021.8|13019.8|13019.9|13017.9|18
1651575660000|2022-05-03 11:01:00|13021.8|13019.8|13020.4|13018.4|13022.3|13020.3|13020.2|13018.2|18
1651575670000|2022-05-03 11:01:10|13020.6|13018.6|13021.2|13019.2|13021.2|13019.2|13019.4|13017.4|25
1651575680000|2022-05-03 11:01:20|13021.1|13019.1|13018.4|13016.4|13021.4|13019.4|13018.4|13016.4|22
1651575690000|2022-05-03 11:01:30|13018.3|13016.3|13016.6|13014.6|13018.4|13016.4|13016.3|13014.3|17
1651575700000|2022-05-03 11:01:40|13016.7|13014.7|13016.4|13014.4|13016.7|13014.7|13015.6|13013.6|24
1651575710000|2022-05-03 11:01:50|13016.3|13014.3|13014.2|13012.2|13017.6|13015.6|13014.2|13012.2|29
1651575720000|2022-05-03 11:02:00|13014.3|13012.3|13014.2|13012.2|13015.3|13013.3|13013.7|13011.7|38
1651575730000|2022-05-03 11:02:10|13014.3|13012.3|13013.9|13011.9|13014.8|13012.8|13012.9|13010.9|30
1651575740000|2022-05-03 11:02:20|13013.6|13011.6|13014.1|13012.1|13014.3|13012.3|13013.3|13011.3|13
1651575750000|2022-05-03 11:02:30|13013.9|13011.9|13013.6|13011.6|13015.9|13013.9|13013.4|13011.4|37
1651575760000|2022-05-03 11:02:40|13013.3|13011.3|13013.6|13011.6|13015.8|13013.8|13013.3|13011.3|29
1651575770000|2022-05-03 11:02:50|13013.4|13011.4|13010.8|13008.8|13013.4|13011.4|13009.3|13007.3|48
1651575780000|2022-05-03 11:03:00|13011.4|13009.4|13011.7|13009.7|13012.9|13010.9|13011.2|13009.2|17
1651575790000|2022-05-03 11:03:10|13011.8|13009.8|13012.4|13010.4|13013.2|13011.2|13011.2|13009.2|15
1651575800000|2022-05-03 11:03:20|13012.3|13010.3|13014.6|13012.6|13015.8|13013.8|13011.8|13009.8|92
1651575810000|2022-05-03 11:03:30|13014.7|13012.7|13016.2|13014.2|13017.4|13015.4|13014.7|13012.7|23
1651575820000|2022-05-03 11:03:40|13016.4|13014.4|13015.8|13013.8|13016.6|13014.6|13015.2|13013.2|10
1651575830000|2022-05-03 11:03:50|13015.9|13013.9|13016.8|13014.8|13017.3|13015.3|13015.7|13013.7|38
1651575840000|2022-05-03 11:04:00|13016.7|13014.7|13015.7|13013.7|13016.8|13014.8|13014.7|13012.7|11
1651575850000|2022-05-03 11:04:10|13015.4|13013.4|13013.3|13011.3|13015.4|13013.4|13013.3|13011.3|6
1651575860000|2022-05-03 11:04:20|13012.7|13010.7|13010.1|13008.1|13013.4|13011.4|13009.7|13007.7|28
1651575870000|2022-05-03 11:04:30|13013.1|13011.1|13016.3|13014.3|13016.7|13014.7|13013.1|13011.1|74
1651575880000|2022-05-03 11:04:40|13016.4|13014.4|13018.1|13016.1|13018.3|13016.3|13016.1|13014.1|8
1651575890000|2022-05-03 11:04:50|13017.4|13015.4|13018.7|13016.7|13019.6|13017.6|13017.4|13015.4|23
1651575900000|2022-05-03 11:05:00|13018.9|13016.9|13019.3|13017.3|13020.3|13018.3|13018.8|13016.8|8
1651575910000|2022-05-03 11:05:10|13018.9|13016.9|13019.8|13017.8|13020.3|13018.3|13017.2|13015.2|32
1651575920000|2022-05-03 11:05:20|13019.9|13017.9|13020.3|13018.3|13020.4|13018.4|13019.3|13017.3|12
1651575930000|2022-05-03 11:05:30|13020.2|13018.2|13019.4|13017.4|13020.6|13018.6|13018.9|13016.9|12
1651575940000|2022-05-03 11:05:40|13019.6|13017.6|13018.4|13016.4|13019.7|13017.7|13017.9|13015.9|24
1651575950000|2022-05-03 11:05:50|13018.6|13016.6|13015.2|13013.2|13018.6|13016.6|13014.9|13012.9|37
1651575960000|2022-05-03 11:06:00|13015.3|13013.3|13015.8|13013.8|13016.1|13014.1|13014.9|13012.9|3
1651575970000|2022-05-03 11:06:10|13015.9|13013.9|13015.2|13013.2|13016.1|13014.1|13014.7|13012.7|5
1651575980000|2022-05-03 11:06:20|13015.1|13013.1|13011.9|13009.9|13015.1|13013.1|13011.9|13009.9|20
1651575990000|2022-05-03 11:06:30|13012.1|13010.1|13013.3|13011.3|13013.4|13011.4|13010.7|13008.7|33
1651576000000|2022-05-03 11:06:40|13013.4|13011.4|13016.3|13014.3|13016.3|13014.3|13013.4|13011.4|8
1651576010000|2022-05-03 11:06:50|13015.7|13013.7|13016.8|13014.8|13017.4|13015.4|13015.7|13013.7|9
1651576020000|2022-05-03 11:07:00|13016.3|13014.3|13012.7|13010.7|13016.6|13014.6|13012.7|13010.7|42
1651576030000|2022-05-03 11:07:10|13012.4|13010.4|13014.3|13012.3|13014.7|13012.7|13011.7|13009.7|26
1651576040000|2022-05-03 11:07:20|13014.2|13012.2|13015.2|13013.2|13015.7|13013.7|13013.9|13011.9|11
1651576050000|2022-05-03 11:07:30|13015.7|13013.7|13015.8|13013.8|13017.4|13015.4|13014.9|13012.9|16
1651576060000|2022-05-03 11:07:40|13015.9|13013.9|13015.8|13013.8|13016.7|13014.7|13014.7|13012.7|19
1651576070000|2022-05-03 11:07:50|13015.9|13013.9|13016.8|13014.8|13017.4|13015.4|13015.9|13013.9|14
1651576080000|2022-05-03 11:08:00|13016.7|13014.7|13016.6|13014.6|13018.2|13016.2|13015.8|13013.8|20
1651576090000|2022-05-03 11:08:10|13016.7|13014.7|13015.4|13013.4|13017.4|13015.4|13015.4|13013.4|10
1651576100000|2022-05-03 11:08:20|13015.3|13013.3|13011.7|13009.7|13016.2|13014.2|13011.3|13009.3|28
1651576110000|2022-05-03 11:08:30|13011.8|13009.8|13010.1|13008.1|13011.9|13009.9|13009.2|13007.2|28
1651576120000|2022-05-03 11:08:40|13010.2|13008.2|13010.2|13008.2|13010.7|13008.7|13009.1|13007.1|21
1651576130000|2022-05-03 11:08:50|13010.1|13008.1|13010.2|13008.2|13010.6|13008.6|13009.9|13007.9|5
1651576140000|2022-05-03 11:09:00|13009.9|13007.9|13011.9|13009.9|13012.4|13010.4|13009.4|13007.4|20
1651576150000|2022-05-03 11:09:10|13012.6|13010.6|13012.6|13010.6|13012.8|13010.8|13012.2|13010.2|5
1651576160000|2022-05-03 11:09:20|13012.7|13010.7|13011.2|13009.2|13012.9|13010.9|13010.9|13008.9|4
1651576170000|2022-05-03 11:09:30|13011.1|13009.1|13009.2|13007.2|13011.1|13009.1|13008.6|13006.6|24
1651576180000|2022-05-03 11:09:40|13009.3|13007.3|13011.3|13009.3|13011.6|13009.6|13009.3|13007.3|13
1651576190000|2022-05-03 11:09:50|13011.2|13009.2|13011.9|13009.9|13012.1|13010.1|13010.2|13008.2|11
1651576200000|2022-05-03 11:10:00|13011.7|13009.7|13012.9|13010.9|13012.9|13010.9|13011.4|13009.4|9
1651576210000|2022-05-03 11:10:10|13013.2|13011.2|13012.2|13010.2|13015.3|13013.3|13012.2|13010.2|15
1651576220000|2022-05-03 11:10:20|13012.3|13010.3|13012.9|13010.9|13013.2|13011.2|13012.2|13010.2|8
1651576230000|2022-05-03 11:10:30|13013.1|13011.1|13017.7|13015.7|13018.2|13016.2|13013.1|13011.1|25
1651576240000|2022-05-03 11:10:40|13017.6|13015.6|13018.6|13016.6|13018.7|13016.7|13016.8|13014.8|17
1651576250000|2022-05-03 11:10:50|13018.8|13016.8|13019.7|13017.7|13020.1|13018.1|13018.4|13016.4|26
1651576260000|2022-05-03 11:11:00|13019.8|13017.8|13018.9|13016.9|13020.4|13018.4|13018.8|13016.8|16
1651576270000|2022-05-03 11:11:10|13019.1|13017.1|13018.1|13016.1|13019.2|13017.2|13017.9|13015.9|6
1651576280000|2022-05-03 11:11:20|13017.9|13015.9|13017.6|13015.6|13017.9|13015.9|13017.6|13015.6|5
1651576290000|2022-05-03 11:11:30|13017.7|13015.7|13018.4|13016.4|13018.7|13016.7|13017.4|13015.4|25
1651576300000|2022-05-03 11:11:40|13018.6|13016.6|13016.1|13014.1|13018.6|13016.6|13015.6|13013.6|23
1651576310000|2022-05-03 11:11:50|13015.9|13013.9|13016.4|13014.4|13016.4|13014.4|13014.9|13012.9|12
1651576320000|2022-05-03 11:12:00|13016.7|13014.7|13011.8|13009.8|13017.4|13015.4|13011.3|13009.3|37
1651576330000|2022-05-03 11:12:10|13011.7|13009.7|13009.2|13007.2|13011.7|13009.7|13008.9|13006.9|24
1651576340000|2022-05-03 11:12:20|13008.9|13006.9|13009.2|13007.2|13009.2|13007.2|13007.3|13005.3|38
1651576350000|2022-05-03 11:12:30|13009.3|13007.3|13010.2|13008.2|13010.4|13008.4|13008.7|13006.7|28
1651576360000|2022-05-03 11:12:40|13010.3|13008.3|13010.2|13008.2|13011.8|13009.8|13009.7|13007.7|16
1651576370000|2022-05-03 11:12:50|13010.1|13008.1|13007.4|13005.4|13010.2|13008.2|13007.1|13005.1|45
1651576380000|2022-05-03 11:13:00|13007.6|13005.6|13008.4|13006.4|13010.1|13008.1|13007.2|13005.2|23
1651576390000|2022-05-03 11:13:10|13008.2|13006.2|13009.2|13007.2|13009.9|13007.9|13008.2|13006.2|13
1651576400000|2022-05-03 11:13:20|13009.7|13007.7|13012.2|13010.2|13012.6|13010.6|13008.9|13006.9|15
1651576410000|2022-05-03 11:13:30|13012.3|13010.3|13016.7|13014.7|13016.7|13014.7|13011.7|13009.7|20
1651576420000|2022-05-03 11:13:40|13016.6|13014.6|13018.3|13016.3|13018.3|13016.3|13015.7|13013.7|28
1651576430000|2022-05-03 11:13:50|13018.2|13016.2|13016.3|13014.3|13018.2|13016.2|13016.3|13014.3|15
1651576440000|2022-05-03 11:14:00|13016.4|13014.4|13017.4|13015.4|13017.7|13015.7|13014.6|13012.6|19
1651576450000|2022-05-03 11:14:10|13017.8|13015.8|13016.4|13014.4|13017.8|13015.8|13016.4|13014.4|26
1651576460000|2022-05-03 11:14:20|13016.6|13014.6|13016.9|13014.9|13017.2|13015.2|13016.4|13014.4|3
1651576470000|2022-05-03 11:14:30|13017.4|13015.4|13016.6|13014.6|13017.4|13015.4|13015.9|13013.9|7
1651576480000|2022-05-03 11:14:40|13016.8|13014.8|13017.4|13015.4|13017.4|13015.4|13015.3|13013.3|6
1651576490000|2022-05-03 11:14:50|13017.6|13015.6|13015.9|13013.9|13017.8|13015.8|13015.9|13013.9|6
1651576500000|2022-05-03 11:15:00|13016.1|13014.1|13017.4|13015.4|13018.2|13016.2|13016.1|13014.1|14
1651576510000|2022-05-03 11:15:10|13017.2|13015.2|13017.2|13015.2|13017.8|13015.8|13016.4|13014.4|15
1651576520000|2022-05-03 11:15:20|13017.3|13015.3|13017.9|13015.9|13018.7|13016.7|13016.9|13014.9|55
1651576530000|2022-05-03 11:15:30|13018.2|13016.2|13020.4|13018.4|13020.4|13018.4|13017.9|13015.9|26
1651576540000|2022-05-03 11:15:40|13020.3|13018.3|13019.4|13017.4|13020.7|13018.7|13018.7|13016.7|41
1651576550000|2022-05-03 11:15:50|13019.3|13017.3|13019.2|13017.2|13020.3|13018.3|13018.9|13016.9|12
1651576560000|2022-05-03 11:16:00|13019.3|13017.3|13017.7|13015.7|13020.3|13018.3|13016.9|13014.9|21
1651576570000|2022-05-03 11:16:10|13017.4|13015.4|13018.9|13016.9|13019.4|13017.4|13017.4|13015.4|6
1651576580000|2022-05-03 11:16:20|13018.7|13016.7|13020.4|13018.4|13020.4|13018.4|13018.7|13016.7|9
1651576590000|2022-05-03 11:16:30|13020.3|13018.3|13019.2|13017.2|13020.4|13018.4|13018.9|13016.9|9
1651576600000|2022-05-03 11:16:40|13019.4|13017.4|13020.2|13018.2|13020.3|13018.3|13019.2|13017.2|1
1651576610000|2022-05-03 11:16:50|13020.3|13018.3|13018.6|13016.6|13020.6|13018.6|13018.1|13016.1|6
1651576620000|2022-05-03 11:17:00|13018.8|13016.8|13014.6|13012.6|13019.2|13017.2|13014.6|13012.6|43
1651576630000|2022-05-03 11:17:10|13014.7|13012.7|13014.6|13012.6|13014.8|13012.8|13013.1|13011.1|27
1651576640000|2022-05-03 11:17:20|13014.4|13012.4|13014.7|13012.7|13014.7|13012.7|13013.6|13011.6|7
1651576650000|2022-05-03 11:17:30|13015.1|13013.1|13019.7|13017.7|13019.8|13017.8|13014.9|13012.9|33
1651576660000|2022-05-03 11:17:40|13019.8|13017.8|13017.4|13015.4|13020.7|13018.7|13017.2|13015.2|31
1651576670000|2022-05-03 11:17:50|13017.3|13015.3|13016.3|13014.3|13017.4|13015.4|13015.9|13013.9|6
1651576680000|2022-05-03 11:18:00|13016.4|13014.4|13015.6|13013.6|13016.7|13014.7|13015.1|13013.1|10
1651576690000|2022-05-03 11:18:10|13015.7|13013.7|13015.4|13013.4|13015.9|13013.9|13015.2|13013.2|7
1651576700000|2022-05-03 11:18:20|13015.2|13013.2|13014.9|13012.9|13015.2|13013.2|13014.2|13012.2|13
1651576710000|2022-05-03 11:18:30|13015.3|13013.3|13014.9|13012.9|13016.9|13014.9|13014.4|13012.4|7
1651576720000|2022-05-03 11:18:40|13014.8|13012.8|13013.7|13011.7|13015.3|13013.3|13013.6|13011.6|27
1651576730000|2022-05-03 11:18:50|13013.8|13011.8|13013.6|13011.6|13013.8|13011.8|13012.7|13010.7|17
1651576740000|2022-05-03 11:19:00|13014.8|13012.8|13017.2|13015.2|13018.2|13016.2|13014.7|13012.7|25
1651576750000|2022-05-03 11:19:10|13017.1|13015.1|13016.8|13014.8|13017.2|13015.2|13015.9|13013.9|11
1651576760000|2022-05-03 11:19:20|13016.9|13014.9|13012.9|13010.9|13016.9|13014.9|13012.9|13010.9|11
1651576770000|2022-05-03 11:19:30|13012.8|13010.8|13012.7|13010.7|13012.9|13010.9|13011.1|13009.1|13
1651576780000|2022-05-03 11:19:40|13012.2|13010.2|13011.9|13009.9|13012.9|13010.9|13011.6|13009.6|3
1651576790000|2022-05-03 11:19:50|13011.8|13009.8|13011.8|13009.8|13011.8|13009.8|13010.8|13008.8|13
1651576800000|2022-05-03 11:20:00|13011.9|13009.9|13010.2|13008.2|13014.4|13012.4|13009.7|13007.7|44
1651576810000|2022-05-03 11:20:10|13010.1|13008.1|13009.2|13007.2|13010.1|13008.1|13008.9|13006.9|14
1651576820000|2022-05-03 11:20:20|13009.1|13007.1|13009.3|13007.3|13011.9|13009.9|13009.1|13007.1|16
1651576830000|2022-05-03 11:20:30|13009.2|13007.2|13009.1|13007.1|13009.6|13007.6|13008.4|13006.4|14
1651576840000|2022-05-03 11:20:40|13009.3|13007.3|13006.8|13004.8|13009.4|13007.4|13006.8|13004.8|29
1651576850000|2022-05-03 11:20:50|13006.4|13004.4|13005.9|13003.9|13008.3|13006.3|13005.6|13003.6|22
1651576860000|2022-05-03 11:21:00|13006.1|13004.1|13007.2|13005.2|13007.4|13005.4|13002.9|13000.9|118
1651576870000|2022-05-03 11:21:10|13007.7|13005.7|13006.6|13004.6|13007.7|13005.7|13006.3|13004.3|18
1651576880000|2022-05-03 11:21:20|13006.7|13004.7|13012.7|13010.7|13013.8|13011.8|13006.1|13004.1|85
1651576890000|2022-05-03 11:21:30|13012.6|13010.6|13010.7|13008.7|13012.6|13010.6|13009.7|13007.7|11
1651576900000|2022-05-03 11:21:40|13010.8|13008.8|13012.8|13010.8|13015.1|13013.1|13010.8|13008.8|45
1651576910000|2022-05-03 11:21:50|13012.4|13010.4|13012.6|13010.6|13013.8|13011.8|13011.4|13009.4|22
1651576920000|2022-05-03 11:22:00|13012.4|13010.4|13013.7|13011.7|13013.7|13011.7|13011.7|13009.7|4
1651576930000|2022-05-03 11:22:10|13013.8|13011.8|13016.4|13014.4|13017.1|13015.1|13013.8|13011.8|56
1651576940000|2022-05-03 11:22:20|13016.3|13014.3|13014.7|13012.7|13016.9|13014.9|13014.6|13012.6|7
1651576950000|2022-05-03 11:22:30|13014.8|13012.8|13014.7|13012.7|13015.4|13013.4|13013.9|13011.9|13
1651576960000|2022-05-03 11:22:40|13014.8|13012.8|13015.3|13013.3|13016.1|13014.1|13014.8|13012.8|15
1651576970000|2022-05-03 11:22:50|13016.2|13014.2|13017.3|13015.3|13017.3|13015.3|13015.6|13013.6|17
1651576980000|2022-05-03 11:23:00|13016.9|13014.9|13017.1|13015.1|13017.6|13015.6|13016.8|13014.8|17
1651576990000|2022-05-03 11:23:10|13016.9|13014.9|13016.6|13014.6|13017.3|13015.3|13015.3|13013.3|3
1651577000000|2022-05-03 11:23:20|13016.4|13014.4|13016.1|13014.1|13016.7|13014.7|13015.3|13013.3|4
1651577010000|2022-05-03 11:23:30|13015.8|13013.8|13017.4|13015.4|13017.4|13015.4|13015.3|13013.3|8
1651577020000|2022-05-03 11:23:40|13017.6|13015.6|13016.9|13014.9|13017.7|13015.7|13016.9|13014.9|15
1651577030000|2022-05-03 11:23:50|13016.7|13014.7|13017.1|13015.1|13017.6|13015.6|13015.3|13013.3|12
1651577040000|2022-05-03 11:24:00|13017.2|13015.2|13017.4|13015.4|13017.7|13015.7|13016.4|13014.4|12
1651577050000|2022-05-03 11:24:10|13017.6|13015.6|13019.7|13017.7|13020.2|13018.2|13017.3|13015.3|30
1651577060000|2022-05-03 11:24:20|13019.6|13017.6|13020.3|13018.3|13020.3|13018.3|13018.9|13016.9|17
1651577070000|2022-05-03 11:24:30|13020.2|13018.2|13019.9|13017.9|13020.7|13018.7|13019.9|13017.9|17
1651577080000|2022-05-03 11:24:40|13020.1|13018.1|13020.8|13018.8|13021.1|13019.1|13019.9|13017.9|12
1651577090000|2022-05-03 11:24:50|13020.9|13018.9|13020.7|13018.7|13020.9|13018.9|13020.1|13018.1|11
1651577100000|2022-05-03 11:25:00|13020.4|13018.4|13018.7|13016.7|13021.6|13019.6|13018.7|13016.7|56
1651577110000|2022-05-03 11:25:10|13018.6|13016.6|13019.7|13017.7|13020.4|13018.4|13017.9|13015.9|26
1651577120000|2022-05-03 11:25:20|13019.6|13017.6|13015.9|13013.9|13019.9|13017.9|13015.9|13013.9|22
1651577130000|2022-05-03 11:25:30|13015.8|13013.8|13017.9|13015.9|13018.9|13016.9|13015.7|13013.7|19
1651577140000|2022-05-03 11:25:40|13018.2|13016.2|13019.4|13017.4|13020.2|13018.2|13017.6|13015.6|8
1651577150000|2022-05-03 11:25:50|13019.1|13017.1|13019.7|13017.7|13020.4|13018.4|13018.4|13016.4|16
1651577160000|2022-05-03 11:26:00|13019.4|13017.4|13018.9|13016.9|13019.9|13017.9|13017.3|13015.3|13
1651577170000|2022-05-03 11:26:10|13018.8|13016.8|13018.4|13016.4|13020.2|13018.2|13018.1|13016.1|3
1651577180000|2022-05-03 11:26:20|13018.7|13016.7|13018.2|13016.2|13019.6|13017.6|13018.2|13016.2|1
1651577190000|2022-05-03 11:26:30|13018.3|13016.3|13018.8|13016.8|13019.8|13017.8|13017.9|13015.9|4
1651577200000|2022-05-03 11:26:40|13019.4|13017.4|13019.7|13017.7|13019.8|13017.8|13018.8|13016.8|8
1651577210000|2022-05-03 11:26:50|13019.8|13017.8|13021.8|13019.8|13021.8|13019.8|13019.2|13017.2|24
1651577220000|2022-05-03 11:27:00|13021.9|13019.9|13022.8|13020.8|13023.4|13021.4|13021.9|13019.9|30
1651577230000|2022-05-03 11:27:10|13022.9|13020.9|13023.1|13021.1|13023.4|13021.4|13021.8|13019.8|31
1651577240000|2022-05-03 11:27:20|13022.9|13020.9|13022.4|13020.4|13023.7|13021.7|13021.6|13019.6|30
1651577250000|2022-05-03 11:27:30|13022.3|13020.3|13020.8|13018.8|13022.3|13020.3|13019.4|13017.4|74
1651577260000|2022-05-03 11:27:40|13020.7|13018.7|13020.1|13018.1|13021.2|13019.2|13019.9|13017.9|4
1651577270000|2022-05-03 11:27:50|13020.4|13018.4|13021.9|13019.9|13023.2|13021.2|13020.4|13018.4|21
1651577280000|2022-05-03 11:28:00|13022.2|13020.2|13021.7|13019.7|13023.3|13021.3|13021.3|13019.3|29
1651577290000|2022-05-03 11:28:10|13021.6|13019.6|13022.8|13020.8|13022.9|13020.9|13021.4|13019.4|14
1651577300000|2022-05-03 11:28:20|13022.9|13020.9|13023.2|13021.2|13023.8|13021.8|13022.7|13020.7|8
1651577310000|2022-05-03 11:28:30|13022.7|13020.7|13023.2|13021.2|13023.6|13021.6|13022.7|13020.7|6
1651577320000|2022-05-03 11:28:40|13022.9|13020.9|13023.3|13021.3|13023.4|13021.4|13022.7|13020.7|3
1651577330000|2022-05-03 11:28:50|13022.7|13020.7|13029.1|13027.1|13031.2|13029.2|13022.7|13020.7|152
1651577340000|2022-05-03 11:29:00|13028.7|13026.7|13035.6|13033.6|13035.8|13033.8|13028.7|13026.7|118
1651577350000|2022-05-03 11:29:10|13035.7|13033.7|13037.8|13035.8|13037.8|13035.8|13034.2|13032.2|70
1651577360000|2022-05-03 11:29:20|13037.7|13035.7|13038.1|13036.1|13039.7|13037.7|13037.6|13035.6|57
1651577370000|2022-05-03 11:29:30|13037.9|13035.9|13037.9|13035.9|13038.6|13036.6|13036.6|13034.6|48
1651577380000|2022-05-03 11:29:40|13038.2|13036.2|13037.2|13035.2|13038.2|13036.2|13036.4|13034.4|21
1651577390000|2022-05-03 11:29:50|13037.1|13035.1|13037.1|13035.1|13037.4|13035.4|13035.9|13033.9|16
1651577400000|2022-05-03 11:30:00|13036.9|13034.9|13036.8|13034.8|13038.9|13036.9|13036.2|13034.2|51
1651577410000|2022-05-03 11:30:10|13037.9|13035.9|13036.4|13034.4|13037.9|13035.9|13036.3|13034.3|36
1651577420000|2022-05-03 11:30:20|13036.7|13034.7|13037.8|13035.8|13038.8|13036.8|13036.4|13034.4|30
1651577430000|2022-05-03 11:30:30|13037.2|13035.2|13038.9|13036.9|13038.9|13036.9|13036.4|13034.4|27
1651577440000|2022-05-03 11:30:40|13039.1|13037.1|13037.2|13035.2|13040.8|13038.8|13037.2|13035.2|50
1651577450000|2022-05-03 11:30:50|13037.3|13035.3|13037.7|13035.7|13039.4|13037.4|13037.2|13035.2|36
1651577460000|2022-05-03 11:31:00|13037.6|13035.6|13037.9|13035.9|13038.7|13036.7|13037.1|13035.1|13
1651577470000|2022-05-03 11:31:10|13037.8|13035.8|13040.1|13038.1|13040.3|13038.3|13037.7|13035.7|9
1651577480000|2022-05-03 11:31:20|13039.9|13037.9|13041.9|13039.9|13042.2|13040.2|13039.9|13037.9|38
1651577490000|2022-05-03 11:31:30|13041.8|13039.8|13042.7|13040.7|13044.7|13042.7|13041.4|13039.4|60
1651577500000|2022-05-03 11:31:40|13042.2|13040.2|13045.1|13043.1|13047.1|13045.1|13042.1|13040.1|105
1651577510000|2022-05-03 11:31:50|13045.2|13043.2|13044.2|13042.2|13045.2|13043.2|13042.1|13040.1|62
1651577520000|2022-05-03 11:32:00|13044.1|13042.1|13044.2|13042.2|13044.7|13042.7|13041.7|13039.7|60
1651577530000|2022-05-03 11:32:10|13044.1|13042.1|13042.2|13040.2|13044.4|13042.4|13042.1|13040.1|31
1651577540000|2022-05-03 11:32:20|13042.1|13040.1|13041.2|13039.2|13042.9|13040.9|13040.6|13038.6|30
1651577550000|2022-05-03 11:32:30|13041.4|13039.4|13045.2|13043.2|13045.2|13043.2|13041.4|13039.4|57
1651577560000|2022-05-03 11:32:40|13044.8|13042.8|13043.2|13041.2|13045.4|13043.4|13043.1|13041.1|17
1651577570000|2022-05-03 11:32:50|13043.1|13041.1|13045.4|13043.4|13045.4|13043.4|13042.2|13040.2|68
1651577580000|2022-05-03 11:33:00|13045.3|13043.3|13044.9|13042.9|13046.1|13044.1|13044.7|13042.7|43
1651577590000|2022-05-03 11:33:10|13045.1|13043.1|13042.4|13040.4|13045.8|13043.8|13042.3|13040.3|25
1651577600000|2022-05-03 11:33:20|13042.3|13040.3|13042.1|13040.1|13042.7|13040.7|13041.8|13039.8|16
1651577610000|2022-05-03 11:33:30|13041.9|13039.9|13039.1|13037.1|13042.2|13040.2|13038.2|13036.2|60
1651577620000|2022-05-03 11:33:40|13038.8|13036.8|13036.7|13034.7|13038.8|13036.8|13034.4|13032.4|44
1651577630000|2022-05-03 11:33:50|13036.8|13034.8|13036.6|13034.6|13037.7|13035.7|13036.4|13034.4|6
1651577640000|2022-05-03 11:34:00|13036.4|13034.4|13032.7|13030.7|13037.3|13035.3|13032.7|13030.7|45
1651577650000|2022-05-03 11:34:10|13032.6|13030.6|13032.9|13030.9|13034.3|13032.3|13032.3|13030.3|14
1651577660000|2022-05-03 11:34:20|13032.8|13030.8|13031.4|13029.4|13033.1|13031.1|13030.6|13028.6|33
1651577670000|2022-05-03 11:34:30|13031.6|13029.6|13030.8|13028.8|13031.8|13029.8|13030.1|13028.1|11
1651577680000|2022-05-03 11:34:40|13030.7|13028.7|13030.6|13028.6|13031.3|13029.3|13030.2|13028.2|13
1651577690000|2022-05-03 11:34:50|13030.4|13028.4|13029.9|13027.9|13030.7|13028.7|13029.3|13027.3|18
1651577700000|2022-05-03 11:35:00|13030.1|13028.1|13030.9|13028.9|13033.8|13031.8|13029.7|13027.7|64
1651577710000|2022-05-03 11:35:10|13030.7|13028.7|13032.6|13030.6|13032.6|13030.6|13030.4|13028.4|7
1651577720000|2022-05-03 11:35:20|13032.4|13030.4|13032.7|13030.7|13033.9|13031.9|13032.2|13030.2|18
1651577730000|2022-05-03 11:35:30|13032.6|13030.6|13033.2|13031.2|13033.7|13031.7|13032.2|13030.2|6
1651577740000|2022-05-03 11:35:40|13033.1|13031.1|13030.8|13028.8|13033.1|13031.1|13030.7|13028.7|8
1651577750000|2022-05-03 11:35:50|13031.2|13029.2|13029.4|13027.4|13031.2|13029.2|13029.4|13027.4|42
1651577760000|2022-05-03 11:36:00|13029.6|13027.6|13029.6|13027.6|13030.3|13028.3|13029.4|13027.4|3
1651577770000|2022-05-03 11:36:10|13029.4|13027.4|13029.4|13027.4|13029.7|13027.7|13028.6|13026.6|14
1651577780000|2022-05-03 11:36:20|13029.6|13027.6|13029.9|13027.9|13030.1|13028.1|13029.2|13027.2|7
1651577790000|2022-05-03 11:36:30|13030.1|13028.1|13029.1|13027.1|13030.9|13028.9|13028.4|13026.4|17
1651577800000|2022-05-03 11:36:40|13028.9|13026.9|13026.9|13024.9|13029.4|13027.4|13026.7|13024.7|22
1651577810000|2022-05-03 11:36:50|13027.1|13025.1|13028.8|13026.8|13029.6|13027.6|13026.3|13024.3|42
1651577820000|2022-05-03 11:37:00|13028.9|13026.9|13030.4|13028.4|13030.9|13028.9|13028.7|13026.7|5
1651577830000|2022-05-03 11:37:10|13030.3|13028.3|13031.8|13029.8|13031.8|13029.8|13029.2|13027.2|11
1651577840000|2022-05-03 11:37:20|13031.7|13029.7|13035.2|13033.2|13035.3|13033.3|13031.7|13029.7|34
1651577850000|2022-05-03 11:37:30|13035.3|13033.3|13033.2|13031.2|13035.3|13033.3|13033.1|13031.1|14
1651577860000|2022-05-03 11:37:40|13033.1|13031.1|13032.7|13030.7|13033.2|13031.2|13032.2|13030.2|4
1651577870000|2022-05-03 11:37:50|13032.8|13030.8|13032.7|13030.7|13033.2|13031.2|13032.4|13030.4|2
1651577880000|2022-05-03 11:38:00|13032.6|13030.6|13032.8|13030.8|13032.8|13030.8|13031.4|13029.4|11
1651577890000|2022-05-03 11:38:10|13032.7|13030.7|13030.7|13028.7|13032.8|13030.8|13030.1|13028.1|24
1651577900000|2022-05-03 11:38:20|13030.6|13028.6|13029.7|13027.7|13031.1|13029.1|13029.4|13027.4|16
1651577910000|2022-05-03 11:38:30|13029.8|13027.8|13030.1|13028.1|13030.4|13028.4|13028.7|13026.7|7
1651577920000|2022-05-03 11:38:40|13030.7|13028.7|13030.8|13028.8|13030.8|13028.8|13030.2|13028.2|5
1651577930000|2022-05-03 11:38:50|13030.9|13028.9|13030.3|13028.3|13030.9|13028.9|13030.2|13028.2|3
1651577940000|2022-05-03 11:39:00|13030.4|13028.4|13029.3|13027.3|13030.7|13028.7|13029.2|13027.2|6
1651577950000|2022-05-03 11:39:10|13029.2|13027.2|13028.2|13026.2|13029.4|13027.4|13028.2|13026.2|18
1651577960000|2022-05-03 11:39:20|13027.9|13025.9|13028.7|13026.7|13029.2|13027.2|13027.8|13025.8|5
1651577970000|2022-05-03 11:39:30|13028.9|13026.9|13029.2|13027.2|13029.2|13027.2|13028.4|13026.4|6
1651577980000|2022-05-03 11:39:40|13029.3|13027.3|13030.4|13028.4|13030.6|13028.6|13028.3|13026.3|5
1651577990000|2022-05-03 11:39:50|13030.3|13028.3|13030.9|13028.9|13031.2|13029.2|13029.7|13027.7|3
1651578000000|2022-05-03 11:40:00|13031.1|13029.1|13032.7|13030.7|13032.7|13030.7|13030.4|13028.4|5
1651578010000|2022-05-03 11:40:10|13032.9|13030.9|13033.1|13031.1|13033.8|13031.8|13031.4|13029.4|42
1651578020000|2022-05-03 11:40:20|13033.2|13031.2|13030.9|13028.9|13033.2|13031.2|13030.3|13028.3|67
1651578030000|2022-05-03 11:40:30|13030.8|13028.8|13029.7|13027.7|13030.9|13028.9|13028.9|13026.9|20
1651578040000|2022-05-03 11:40:40|13029.8|13027.8|13030.9|13028.9|13032.1|13030.1|13029.8|13027.8|12
1651578050000|2022-05-03 11:40:50|13031.1|13029.1|13032.2|13030.2|13032.8|13030.8|13031.1|13029.1|7
1651578060000|2022-05-03 11:41:00|13032.3|13030.3|13034.8|13032.8|13035.1|13033.1|13032.3|13030.3|9
1651578070000|2022-05-03 11:41:10|13034.9|13032.9|13036.4|13034.4|13037.7|13035.7|13034.9|13032.9|17
1651578080000|2022-05-03 11:41:20|13036.3|13034.3|13035.1|13033.1|13036.3|13034.3|13034.4|13032.4|7
1651578090000|2022-05-03 11:41:30|13035.2|13033.2|13036.9|13034.9|13036.9|13034.9|13033.9|13031.9|24
1651578100000|2022-05-03 11:41:40|13036.8|13034.8|13037.1|13035.1|13037.2|13035.2|13035.9|13033.9|7
1651578110000|2022-05-03 11:41:50|13037.2|13035.2|13037.8|13035.8|13040.4|13038.4|13037.1|13035.1|49
1651578120000|2022-05-03 11:42:00|13037.7|13035.7|13040.1|13038.1|13040.6|13038.6|13037.7|13035.7|34
1651578130000|2022-05-03 11:42:10|13040.3|13038.3|13041.6|13039.6|13042.3|13040.3|13040.3|13038.3|32
1651578140000|2022-05-03 11:42:20|13041.2|13039.2|13040.9|13038.9|13041.8|13039.8|13040.8|13038.8|41
1651578150000|2022-05-03 11:42:30|13040.8|13038.8|13040.7|13038.7|13041.4|13039.4|13040.6|13038.6|8
1651578160000|2022-05-03 11:42:40|13040.6|13038.6|13039.2|13037.2|13040.8|13038.8|13038.4|13036.4|7
1651578170000|2022-05-03 11:42:50|13039.4|13037.4|13039.8|13037.8|13040.8|13038.8|13039.2|13037.2|7
1651578180000|2022-05-03 11:43:00|13039.9|13037.9|13039.7|13037.7|13041.1|13039.1|13039.7|13037.7|18
1651578190000|2022-05-03 11:43:10|13039.8|13037.8|13039.1|13037.1|13040.2|13038.2|13039.1|13037.1|9
1651578200000|2022-05-03 11:43:20|13039.2|13037.2|13038.9|13036.9|13039.2|13037.2|13037.4|13035.4|22
1651578210000|2022-05-03 11:43:30|13038.8|13036.8|13038.9|13036.9|13039.3|13037.3|13038.2|13036.2|7
1651578220000|2022-05-03 11:43:40|13038.8|13036.8|13039.9|13037.9|13040.2|13038.2|13038.1|13036.1|18
1651578230000|2022-05-03 11:43:50|13040.1|13038.1|13040.6|13038.6|13041.2|13039.2|13039.9|13037.9|19
1651578240000|2022-05-03 11:44:00|13040.7|13038.7|13041.9|13039.9|13042.8|13040.8|13040.3|13038.3|51
1651578250000|2022-05-03 11:44:10|13041.8|13039.8|13041.6|13039.6|13042.9|13040.9|13040.7|13038.7|43
1651578260000|2022-05-03 11:44:20|13040.9|13038.9|13041.3|13039.3|13041.7|13039.7|13039.6|13037.6|27
1651578270000|2022-05-03 11:44:30|13041.2|13039.2|13034.9|13032.9|13041.2|13039.2|13034.8|13032.8|24
1651578280000|2022-05-03 11:44:40|13035.2|13033.2|13036.7|13034.7|13036.7|13034.7|13034.4|13032.4|23
1651578290000|2022-05-03 11:44:50|13036.6|13034.6|13035.9|13033.9|13036.9|13034.9|13035.8|13033.8|18
1651578300000|2022-05-03 11:45:00|13036.1|13034.1|13035.9|13033.9|13036.3|13034.3|13034.9|13032.9|18
1651578310000|2022-05-03 11:45:10|13035.7|13033.7|13034.4|13032.4|13035.7|13033.7|13034.2|13032.2|13
1651578320000|2022-05-03 11:45:20|13034.6|13032.6|13034.4|13032.4|13034.8|13032.8|13033.9|13031.9|16
1651578330000|2022-05-03 11:45:30|13034.3|13032.3|13031.7|13029.7|13034.3|13032.3|13031.7|13029.7|22
1651578340000|2022-05-03 11:45:40|13031.8|13029.8|13034.1|13032.1|13034.4|13032.4|13031.4|13029.4|17
1651578350000|2022-05-03 11:45:50|13033.9|13031.9|13034.9|13032.9|13035.8|13033.8|13033.3|13031.3|58
1651578360000|2022-05-03 11:46:00|13034.8|13032.8|13034.7|13032.7|13035.6|13033.6|13034.6|13032.6|3
1651578370000|2022-05-03 11:46:10|13034.6|13032.6|13034.8|13032.8|13034.8|13032.8|13033.3|13031.3|21
1651578380000|2022-05-03 11:46:20|13034.7|13032.7|13037.7|13035.7|13038.2|13036.2|13034.4|13032.4|44
1651578390000|2022-05-03 11:46:30|13037.8|13035.8|13037.4|13035.4|13037.9|13035.9|13036.7|13034.7|4
1651578400000|2022-05-03 11:46:40|13037.3|13035.3|13037.6|13035.6|13038.8|13036.8|13036.8|13034.8|13
1651578410000|2022-05-03 11:46:50|13037.7|13035.7|13042.3|13040.3|13042.3|13040.3|13037.7|13035.7|18
1651578420000|2022-05-03 11:47:00|13042.2|13040.2|13042.2|13040.2|13043.2|13041.2|13041.2|13039.2|41
1651578430000|2022-05-03 11:47:10|13042.1|13040.1|13041.2|13039.2|13042.1|13040.1|13039.6|13037.6|13
1651578440000|2022-05-03 11:47:20|13041.7|13039.7|13041.3|13039.3|13042.1|13040.1|13041.1|13039.1|9
1651578450000|2022-05-03 11:47:30|13041.2|13039.2|13038.9|13036.9|13041.3|13039.3|13038.9|13036.9|12
1651578460000|2022-05-03 11:47:40|13038.8|13036.8|13042.3|13040.3|13043.1|13041.1|13038.8|13036.8|26
1651578470000|2022-05-03 11:47:50|13041.7|13039.7|13040.9|13038.9|13041.8|13039.8|13040.9|13038.9|11
1651578480000|2022-05-03 11:48:00|13041.1|13039.1|13041.9|13039.9|13041.9|13039.9|13040.7|13038.7|31
1651578490000|2022-05-03 11:48:10|13042.2|13040.2|13041.3|13039.3|13043.1|13041.1|13041.3|13039.3|29
1651578500000|2022-05-03 11:48:20|13041.2|13039.2|13041.3|13039.3|13041.6|13039.6|13039.7|13037.7|22
1651578510000|2022-05-03 11:48:30|13040.8|13038.8|13041.7|13039.7|13043.3|13041.3|13040.6|13038.6|62
1651578520000|2022-05-03 11:48:40|13041.6|13039.6|13042.2|13040.2|13043.2|13041.2|13040.3|13038.3|39
1651578530000|2022-05-03 11:48:50|13042.3|13040.3|13043.4|13041.4|13044.9|13042.9|13041.9|13039.9|166
1651578540000|2022-05-03 11:49:00|13043.7|13041.7|13044.4|13042.4|13045.3|13043.3|13042.7|13040.7|44
1651578550000|2022-05-03 11:49:10|13043.8|13041.8|13041.2|13039.2|13044.1|13042.1|13040.9|13038.9|57
1651578560000|2022-05-03 11:49:20|13041.3|13039.3|13041.4|13039.4|13042.4|13040.4|13041.2|13039.2|13
1651578570000|2022-05-03 11:49:30|13041.3|13039.3|13042.4|13040.4|13042.7|13040.7|13041.2|13039.2|5
1651578580000|2022-05-03 11:49:40|13042.6|13040.6|13044.4|13042.4|13044.7|13042.7|13042.2|13040.2|6
1651578590000|2022-05-03 11:49:50|13044.3|13042.3|13046.7|13044.7|13046.7|13044.7|13044.3|13042.3|32
1651578600000|2022-05-03 11:50:00|13046.4|13044.4|13045.4|13043.4|13047.1|13045.1|13044.6|13042.6|32
1651578610000|2022-05-03 11:50:10|13045.6|13043.6|13045.4|13043.4|13046.1|13044.1|13044.8|13042.8|45
1651578620000|2022-05-03 11:50:20|13045.6|13043.6|13044.9|13042.9|13046.1|13044.1|13044.8|13042.8|17
1651578630000|2022-05-03 11:50:30|13045.1|13043.1|13044.7|13042.7|13045.2|13043.2|13042.8|13040.8|21
1651578640000|2022-05-03 11:50:40|13044.8|13042.8|13045.6|13043.6|13047.6|13045.6|13044.7|13042.7|30
1651578650000|2022-05-03 11:50:50|13045.4|13043.4|13044.3|13042.3|13045.4|13043.4|13044.2|13042.2|12
1651578660000|2022-05-03 11:51:00|13043.7|13041.7|13042.2|13040.2|13043.7|13041.7|13041.1|13039.1|59
1651578670000|2022-05-03 11:51:10|13042.1|13040.1|13042.2|13040.2|13042.3|13040.3|13041.3|13039.3|10
1651578680000|2022-05-03 11:51:20|13042.3|13040.3|13043.4|13041.4|13044.8|13042.8|13042.2|13040.2|30
1651578690000|2022-05-03 11:51:30|13043.6|13041.6|13045.4|13043.4|13046.2|13044.2|13043.1|13041.1|11
1651578700000|2022-05-03 11:51:40|13045.6|13043.6|13046.3|13044.3|13050.4|13048.4|13045.1|13043.1|93
1651578710000|2022-05-03 11:51:50|13045.9|13043.9|13044.9|13042.9|13045.9|13043.9|13044.4|13042.4|32
1651578720000|2022-05-03 11:52:00|13045.1|13043.1|13045.2|13043.2|13045.3|13043.3|13044.3|13042.3|16
1651578730000|2022-05-03 11:52:10|13044.9|13042.9|13043.6|13041.6|13045.1|13043.1|13043.6|13041.6|13
1651578740000|2022-05-03 11:52:20|13043.8|13041.8|13044.1|13042.1|13045.1|13043.1|13043.4|13041.4|63
1651578750000|2022-05-03 11:52:30|13043.9|13041.9|13044.1|13042.1|13044.2|13042.2|13043.7|13041.7|1
1651578760000|2022-05-03 11:52:40|13044.8|13042.8|13046.7|13044.7|13047.2|13045.2|13044.1|13042.1|18
1651578770000|2022-05-03 11:52:50|13046.8|13044.8|13046.8|13044.8|13047.3|13045.3|13045.9|13043.9|10
1651578780000|2022-05-03 11:53:00|13046.7|13044.7|13046.7|13044.7|13047.1|13045.1|13046.2|13044.2|10
1651578790000|2022-05-03 11:53:10|13046.6|13044.6|13048.2|13046.2|13049.2|13047.2|13046.4|13044.4|35
1651578800000|2022-05-03 11:53:20|13048.3|13046.3|13050.1|13048.1|13050.4|13048.4|13048.3|13046.3|25
1651578810000|2022-05-03 11:53:30|13049.9|13047.9|13051.9|13049.9|13052.4|13050.4|13049.9|13047.9|58
1651578820000|2022-05-03 11:53:40|13052.1|13050.1|13051.1|13049.1|13052.1|13050.1|13050.8|13048.8|11
1651578830000|2022-05-03 11:53:50|13050.9|13048.9|13049.2|13047.2|13050.9|13048.9|13047.9|13045.9|22
1651578840000|2022-05-03 11:54:00|13049.1|13047.1|13049.2|13047.2|13049.9|13047.9|13046.9|13044.9|69
1651578850000|2022-05-03 11:54:10|13049.1|13047.1|13049.7|13047.7|13049.8|13047.8|13048.4|13046.4|31
1651578860000|2022-05-03 11:54:20|13049.8|13047.8|13048.7|13046.7|13050.9|13048.9|13048.2|13046.2|32
1651578870000|2022-05-03 11:54:30|13048.8|13046.8|13050.7|13048.7|13050.8|13048.8|13048.7|13046.7|28
1651578880000|2022-05-03 11:54:40|13050.8|13048.8|13051.7|13049.7|13052.6|13050.6|13050.7|13048.7|38
1651578890000|2022-05-03 11:54:50|13051.8|13049.8|13054.4|13052.4|13056.7|13054.7|13051.8|13049.8|91
1651578900000|2022-05-03 11:55:00|13054.3|13052.3|13054.7|13052.7|13057.4|13055.4|13054.2|13052.2|46
1651578910000|2022-05-03 11:55:10|13054.6|13052.6|13053.9|13051.9|13055.4|13053.4|13053.7|13051.7|17
1651578920000|2022-05-03 11:55:20|13054.1|13052.1|13057.2|13055.2|13057.9|13055.9|13054.1|13052.1|58
1651578930000|2022-05-03 11:55:30|13057.3|13055.3|13057.9|13055.9|13059.9|13057.9|13057.1|13055.1|66
1651578940000|2022-05-03 11:55:40|13057.8|13055.8|13061.7|13059.7|13061.7|13059.7|13057.6|13055.6|38
1651578950000|2022-05-03 11:55:50|13061.8|13059.8|13061.6|13059.6|13063.3|13061.3|13060.3|13058.3|123
1651578960000|2022-05-03 11:56:00|13061.7|13059.7|13059.8|13057.8|13062.1|13060.1|13059.3|13057.3|98
1651578970000|2022-05-03 11:56:10|13059.7|13057.7|13059.3|13057.3|13060.1|13058.1|13058.8|13056.8|37
1651578980000|2022-05-03 11:56:20|13059.1|13057.1|13058.4|13056.4|13059.6|13057.6|13058.4|13056.4|20
1651578990000|2022-05-03 11:56:30|13057.9|13055.9|13058.8|13056.8|13058.9|13056.9|13057.3|13055.3|29
1651579000000|2022-05-03 11:56:40|13058.7|13056.7|13056.9|13054.9|13058.9|13056.9|13056.9|13054.9|13
1651579010000|2022-05-03 11:56:50|13057.1|13055.1|13057.9|13055.9|13058.8|13056.8|13056.4|13054.4|15
1651579020000|2022-05-03 11:57:00|13058.1|13056.1|13057.7|13055.7|13058.6|13056.6|13057.7|13055.7|5
1651579030000|2022-05-03 11:57:10|13057.8|13055.8|13060.9|13058.9|13061.6|13059.6|13057.8|13055.8|57
1651579040000|2022-05-03 11:57:20|13061.1|13059.1|13060.2|13058.2|13061.8|13059.8|13060.2|13058.2|16
1651579050000|2022-05-03 11:57:30|13059.7|13057.7|13060.9|13058.9|13060.9|13058.9|13059.2|13057.2|9
1651579060000|2022-05-03 11:57:40|13060.8|13058.8|13059.7|13057.7|13060.9|13058.9|13058.2|13056.2|39
1651579070000|2022-05-03 11:57:50|13059.6|13057.6|13058.7|13056.7|13060.8|13058.8|13058.6|13056.6|12
1651579080000|2022-05-03 11:58:00|13058.8|13056.8|13059.3|13057.3|13059.4|13057.4|13056.9|13054.9|51
1651579090000|2022-05-03 11:58:10|13059.2|13057.2|13061.3|13059.3|13061.3|13059.3|13058.8|13056.8|25
1651579100000|2022-05-03 11:58:20|13061.1|13059.1|13059.9|13057.9|13061.3|13059.3|13059.7|13057.7|7
1651579110000|2022-05-03 11:58:30|13060.3|13058.3|13060.8|13058.8|13061.2|13059.2|13060.1|13058.1|33
1651579120000|2022-05-03 11:58:40|13060.4|13058.4|13060.7|13058.7|13061.1|13059.1|13058.2|13056.2|32
1651579130000|2022-05-03 11:58:50|13060.8|13058.8|13059.9|13057.9|13060.8|13058.8|13059.4|13057.4|7
1651579140000|2022-05-03 11:59:00|13059.8|13057.8|13060.6|13058.6|13061.2|13059.2|13059.4|13057.4|15
1651579150000|2022-05-03 11:59:10|13060.2|13058.2|13059.4|13057.4|13060.4|13058.4|13058.9|13056.9|7
1651579160000|2022-05-03 11:59:20|13059.6|13057.6|13060.7|13058.7|13061.2|13059.2|13059.6|13057.6|8
1651579170000|2022-05-03 11:59:30|13060.8|13058.8|13059.7|13057.7|13060.9|13058.9|13059.4|13057.4|8
1651579180000|2022-05-03 11:59:40|13059.9|13057.9|13059.7|13057.7|13060.8|13058.8|13058.8|13056.8|15
1651579190000|2022-05-03 11:59:50|13059.6|13057.6|13059.4|13057.4|13060.2|13058.2|13058.9|13056.9|12
1651579200000|2022-05-03 12:00:00|13059.6|13057.6|13060.7|13058.7|13060.8|13058.8|13057.4|13055.4|63
1651579210000|2022-05-03 12:00:10|13060.6|13058.6|13064.6|13062.6|13066.2|13064.2|13060.4|13058.4|112
1651579220000|2022-05-03 12:00:20|13064.4|13062.4|13063.9|13061.9|13064.4|13062.4|13062.6|13060.6|48
1651579230000|2022-05-03 12:00:30|13064.1|13062.1|13065.8|13063.8|13065.9|13063.9|13063.9|13061.9|28
1651579240000|2022-05-03 12:00:40|13065.7|13063.7|13063.8|13061.8|13066.9|13064.9|13063.8|13061.8|55
1651579250000|2022-05-03 12:00:50|13063.7|13061.7|13065.1|13063.1|13065.2|13063.2|13063.7|13061.7|12
1651579260000|2022-05-03 12:01:00|13065.2|13063.2|13064.7|13062.7|13065.8|13063.8|13064.2|13062.2|37
1651579270000|2022-05-03 12:01:10|13064.8|13062.8|13066.3|13064.3|13066.3|13064.3|13063.9|13061.9|20
1651579280000|2022-05-03 12:01:20|13066.2|13064.2|13067.3|13065.3|13067.7|13065.7|13065.7|13063.7|50
1651579290000|2022-05-03 12:01:30|13066.8|13064.8|13066.8|13064.8|13066.8|13064.8|13065.6|13063.6|47
1651579300000|2022-05-03 12:01:40|13066.9|13064.9|13069.6|13067.6|13069.6|13067.6|13066.9|13064.9|122
1651579310000|2022-05-03 12:01:50|13069.3|13067.3|13069.7|13067.7|13071.1|13069.1|13069.2|13067.2|83
1651579320000|2022-05-03 12:02:00|13069.8|13067.8|13070.6|13068.6|13070.9|13068.9|13068.8|13066.8|66
1651579330000|2022-05-03 12:02:10|13070.7|13068.7|13069.6|13067.6|13071.3|13069.3|13069.6|13067.6|32
1651579340000|2022-05-03 12:02:20|13069.4|13067.4|13070.8|13068.8|13070.9|13068.9|13068.4|13066.4|39
1651579350000|2022-05-03 12:02:30|13070.9|13068.9|13071.1|13069.1|13071.9|13069.9|13069.3|13067.3|59
1651579360000|2022-05-03 12:02:40|13071.3|13069.3|13073.1|13071.1|13073.2|13071.2|13070.8|13068.8|85
1651579370000|2022-05-03 12:02:50|13072.9|13070.9|13073.9|13071.9|13074.1|13072.1|13072.2|13070.2|42
1651579380000|2022-05-03 12:03:00|13074.1|13072.1|13071.4|13069.4|13074.2|13072.2|13071.3|13069.3|49
1651579390000|2022-05-03 12:03:10|13071.8|13069.8|13073.7|13071.7|13074.8|13072.8|13071.7|13069.7|80
1651579400000|2022-05-03 12:03:20|13073.6|13071.6|13073.8|13071.8|13074.8|13072.8|13072.9|13070.9|51
1651579410000|2022-05-03 12:03:30|13073.7|13071.7|13073.3|13071.3|13073.9|13071.9|13072.8|13070.8|26
1651579420000|2022-05-03 12:03:40|13073.4|13071.4|13071.6|13069.6|13073.7|13071.7|13071.4|13069.4|28
1651579430000|2022-05-03 12:03:50|13071.4|13069.4|13069.8|13067.8|13071.8|13069.8|13069.1|13067.1|57
1651579440000|2022-05-03 12:04:00|13070.1|13068.1|13070.1|13068.1|13070.8|13068.8|13069.3|13067.3|33
1651579450000|2022-05-03 12:04:10|13069.9|13067.9|13071.3|13069.3|13071.7|13069.7|13069.6|13067.6|29
1651579460000|2022-05-03 12:04:20|13071.2|13069.2|13070.8|13068.8|13072.7|13070.7|13070.2|13068.2|66
1651579470000|2022-05-03 12:04:30|13070.7|13068.7|13070.4|13068.4|13070.8|13068.8|13070.1|13068.1|37
1651579480000|2022-05-03 12:04:40|13070.3|13068.3|13070.6|13068.6|13070.7|13068.7|13069.9|13067.9|16
1651579490000|2022-05-03 12:04:50|13070.8|13068.8|13071.2|13069.2|13071.3|13069.3|13070.4|13068.4|32
1651579500000|2022-05-03 12:05:00|13071.3|13069.3|13072.1|13070.1|13072.8|13070.8|13071.2|13069.2|31
1651579510000|2022-05-03 12:05:10|13071.9|13069.9|13070.3|13068.3|13072.8|13070.8|13069.9|13067.9|58
1651579520000|2022-05-03 12:05:20|13070.1|13068.1|13068.9|13066.9|13070.2|13068.2|13068.1|13066.1|83
1651579530000|2022-05-03 12:05:30|13068.7|13066.7|13069.3|13067.3|13069.7|13067.7|13067.6|13065.6|28
1651579540000|2022-05-03 12:05:40|13069.4|13067.4|13069.1|13067.1|13069.6|13067.6|13067.7|13065.7|39
1651579550000|2022-05-03 12:05:50|13069.7|13067.7|13069.1|13067.1|13069.7|13067.7|13068.9|13066.9|5
1651579560000|2022-05-03 12:06:00|13069.2|13067.2|13068.6|13066.6|13069.3|13067.3|13068.4|13066.4|11
1651579570000|2022-05-03 12:06:10|13068.7|13066.7|13068.4|13066.4|13069.4|13067.4|13066.9|13064.9|41
1651579580000|2022-05-03 12:06:20|13068.6|13066.6|13066.7|13064.7|13068.9|13066.9|13066.2|13064.2|121
1651579590000|2022-05-03 12:06:30|13066.4|13064.4|13063.9|13061.9|13066.6|13064.6|13062.1|13060.1|127
1651579600000|2022-05-03 12:06:40|13064.3|13062.3|13065.8|13063.8|13066.6|13064.6|13064.3|13062.3|46
1651579610000|2022-05-03 12:06:50|13065.9|13063.9|13066.2|13064.2|13066.4|13064.4|13064.7|13062.7|44
1651579620000|2022-05-03 12:07:00|13066.3|13064.3|13064.6|13062.6|13066.3|13064.3|13064.1|13062.1|15
1651579630000|2022-05-03 12:07:10|13064.4|13062.4|13064.4|13062.4|13065.4|13063.4|13062.8|13060.8|46
1651579640000|2022-05-03 12:07:20|13064.6|13062.6|13064.2|13062.2|13065.1|13063.1|13063.8|13061.8|14
1651579650000|2022-05-03 12:07:30|13064.3|13062.3|13062.7|13060.7|13064.9|13062.9|13062.6|13060.6|26
1651579660000|2022-05-03 12:07:40|13062.8|13060.8|13064.9|13062.9|13066.1|13064.1|13062.8|13060.8|30
1651579670000|2022-05-03 12:07:50|13064.8|13062.8|13065.9|13063.9|13065.9|13063.9|13064.6|13062.6|10
1651579680000|2022-05-03 12:08:00|13065.8|13063.8|13064.7|13062.7|13066.6|13064.6|13064.7|13062.7|10
1651579690000|2022-05-03 12:08:10|13064.9|13062.9|13064.2|13062.2|13064.9|13062.9|13064.2|13062.2|5
1651579700000|2022-05-03 12:08:20|13064.3|13062.3|13065.8|13063.8|13066.1|13064.1|13063.8|13061.8|31
1651579710000|2022-05-03 12:08:30|13065.7|13063.7|13067.2|13065.2|13067.8|13065.8|13065.6|13063.6|14
1651579720000|2022-05-03 12:08:40|13067.4|13065.4|13067.9|13065.9|13069.3|13067.3|13067.1|13065.1|28
1651579730000|2022-05-03 12:08:50|13068.1|13066.1|13067.4|13065.4|13068.9|13066.9|13066.9|13064.9|37
1651579740000|2022-05-03 12:09:00|13067.7|13065.7|13069.2|13067.2|13069.8|13067.8|13067.4|13065.4|52
1651579750000|2022-05-03 12:09:10|13069.4|13067.4|13068.7|13066.7|13069.6|13067.6|13068.3|13066.3|21
1651579760000|2022-05-03 12:09:20|13068.8|13066.8|13075.8|13073.8|13075.9|13073.9|13067.7|13065.7|115
1651579770000|2022-05-03 12:09:30|13075.6|13073.6|13076.8|13074.8|13081.6|13079.6|13075.6|13073.6|196
1651579780000|2022-05-03 12:09:40|13076.6|13074.6|13074.3|13072.3|13076.9|13074.9|13074.3|13072.3|43
1651579790000|2022-05-03 12:09:50|13074.1|13072.1|13071.2|13069.2|13074.4|13072.4|13071.2|13069.2|52
1651579800000|2022-05-03 12:10:00|13071.3|13069.3|13070.2|13068.2|13071.9|13069.9|13070.2|13068.2|73
1651579810000|2022-05-03 12:10:10|13070.3|13068.3|13069.7|13067.7|13071.4|13069.4|13067.6|13065.6|129
1651579820000|2022-05-03 12:10:20|13069.6|13067.6|13072.8|13070.8|13072.8|13070.8|13068.9|13066.9|52
1651579830000|2022-05-03 12:10:30|13072.6|13070.6|13075.3|13073.3|13075.4|13073.4|13072.1|13070.1|50
1651579840000|2022-05-03 12:10:40|13075.4|13073.4|13075.8|13073.8|13076.2|13074.2|13074.1|13072.1|47
1651579850000|2022-05-03 12:10:50|13075.7|13073.7|13078.4|13076.4|13080.4|13078.4|13075.7|13073.7|100
1651579860000|2022-05-03 12:11:00|13078.6|13076.6|13079.4|13077.4|13080.8|13078.8|13078.1|13076.1|47
1651579870000|2022-05-03 12:11:10|13079.3|13077.3|13078.9|13076.9|13079.7|13077.7|13077.6|13075.6|41
1651579880000|2022-05-03 12:11:20|13078.6|13076.6|13078.4|13076.4|13079.7|13077.7|13078.2|13076.2|43
1651579890000|2022-05-03 12:11:30|13078.6|13076.6|13078.9|13076.9|13080.7|13078.7|13077.3|13075.3|54
1651579900000|2022-05-03 12:11:40|13079.1|13077.1|13078.7|13076.7|13080.4|13078.4|13077.7|13075.7|79
1651579910000|2022-05-03 12:11:50|13078.8|13076.8|13079.3|13077.3|13082.7|13080.7|13077.8|13075.8|114
1651579920000|2022-05-03 12:12:00|13079.2|13077.2|13079.9|13077.9|13080.6|13078.6|13078.7|13076.7|59
1651579930000|2022-05-03 12:12:10|13080.1|13078.1|13078.7|13076.7|13080.4|13078.4|13078.6|13076.6|19
1651579940000|2022-05-03 12:12:20|13078.6|13076.6|13079.9|13077.9|13080.9|13078.9|13078.6|13076.6|45
1651579950000|2022-05-03 12:12:30|13080.1|13078.1|13079.9|13077.9|13080.3|13078.3|13078.8|13076.8|36
1651579960000|2022-05-03 12:12:40|13080.1|13078.1|13079.3|13077.3|13080.1|13078.1|13078.7|13076.7|81
1651579970000|2022-05-03 12:12:50|13079.4|13077.4|13080.1|13078.1|13080.8|13078.8|13079.4|13077.4|24
1651579980000|2022-05-03 12:13:00|13080.2|13078.2|13077.2|13075.2|13080.2|13078.2|13077.2|13075.2|55
1651579990000|2022-05-03 12:13:10|13077.3|13075.3|13074.9|13072.9|13077.3|13075.3|13074.8|13072.8|29
1651580000000|2022-05-03 12:13:20|13075.3|13073.3|13076.2|13074.2|13076.8|13074.8|13074.7|13072.7|40
1651580010000|2022-05-03 12:13:30|13076.1|13074.1|13076.3|13074.3|13076.6|13074.6|13075.8|13073.8|8
1651580020000|2022-05-03 12:13:40|13076.4|13074.4|13078.6|13076.6|13078.6|13076.6|13076.4|13074.4|24
1651580030000|2022-05-03 12:13:50|13078.8|13076.8|13080.4|13078.4|13081.1|13079.1|13078.1|13076.1|66
1651580040000|2022-05-03 12:14:00|13080.7|13078.7|13080.6|13078.6|13081.3|13079.3|13079.9|13077.9|42
1651580050000|2022-05-03 12:14:10|13080.1|13078.1|13081.8|13079.8|13082.7|13080.7|13079.7|13077.7|58
1651580060000|2022-05-03 12:14:20|13081.6|13079.6|13082.1|13080.1|13083.1|13081.1|13081.6|13079.6|29
1651580070000|2022-05-03 12:14:30|13082.2|13080.2|13079.2|13077.2|13082.3|13080.3|13079.1|13077.1|42
1651580080000|2022-05-03 12:14:40|13079.1|13077.1|13077.6|13075.6|13079.3|13077.3|13076.9|13074.9|23
1651580090000|2022-05-03 12:14:50|13077.8|13075.8|13079.4|13077.4|13079.4|13077.4|13077.2|13075.2|22
1651580100000|2022-05-03 12:15:00|13079.6|13077.6|13081.6|13079.6|13082.6|13080.6|13079.1|13077.1|51
1651580110000|2022-05-03 12:15:10|13081.4|13079.4|13082.6|13080.6|13083.4|13081.4|13081.4|13079.4|43
1651580120000|2022-05-03 12:15:20|13082.8|13080.8|13086.8|13084.8|13087.4|13085.4|13082.3|13080.3|138
1651580130000|2022-05-03 12:15:30|13086.6|13084.6|13094.3|13092.3|13094.3|13092.3|13085.9|13083.9|240
1651580140000|2022-05-03 12:15:40|13094.2|13092.2|13091.4|13089.4|13094.2|13092.2|13090.8|13088.8|135
1651580150000|2022-05-03 12:15:50|13091.6|13089.6|13090.7|13088.7|13092.1|13090.1|13090.6|13088.6|36
1651580160000|2022-05-03 12:16:00|13091.1|13089.1|13091.8|13089.8|13092.8|13090.8|13090.3|13088.3|74
1651580170000|2022-05-03 12:16:10|13091.3|13089.3|13089.7|13087.7|13091.9|13089.9|13089.3|13087.3|49
1651580180000|2022-05-03 12:16:20|13089.8|13087.8|13089.4|13087.4|13089.8|13087.8|13088.9|13086.9|21
1651580190000|2022-05-03 12:16:30|13089.6|13087.6|13089.1|13087.1|13089.8|13087.8|13088.6|13086.6|24
1651580200000|2022-05-03 12:16:40|13088.9|13086.9|13088.2|13086.2|13088.9|13086.9|13086.9|13084.9|67
1651580210000|2022-05-03 12:16:50|13087.7|13085.7|13088.3|13086.3|13088.7|13086.7|13087.2|13085.2|26
1651580220000|2022-05-03 12:17:00|13088.2|13086.2|13088.3|13086.3|13088.4|13086.4|13087.2|13085.2|30
1651580230000|2022-05-03 12:17:10|13088.2|13086.2|13089.3|13087.3|13089.3|13087.3|13087.8|13085.8|34
1651580240000|2022-05-03 12:17:20|13089.4|13087.4|13089.2|13087.2|13089.8|13087.8|13088.9|13086.9|18
1651580250000|2022-05-03 12:17:30|13089.1|13087.1|13088.1|13086.1|13089.1|13087.1|13088.1|13086.1|16
1651580260000|2022-05-03 12:17:40|13087.9|13085.9|13087.3|13085.3|13088.6|13086.6|13086.6|13084.6|90
1651580270000|2022-05-03 12:17:50|13087.1|13085.1|13086.9|13084.9|13087.7|13085.7|13086.9|13084.9|6
1651580280000|2022-05-03 12:18:00|13087.1|13085.1|13085.9|13083.9|13087.8|13085.8|13085.8|13083.8|39
1651580290000|2022-05-03 12:18:10|13086.1|13084.1|13087.9|13085.9|13087.9|13085.9|13085.9|13083.9|30
1651580300000|2022-05-03 12:18:20|13088.2|13086.2|13088.9|13086.9|13088.9|13086.9|13087.4|13085.4|12
1651580310000|2022-05-03 12:18:30|13089.1|13087.1|13089.8|13087.8|13090.2|13088.2|13088.6|13086.6|27
1651580320000|2022-05-03 12:18:40|13089.7|13087.7|13090.3|13088.3|13090.7|13088.7|13089.2|13087.2|24
1651580330000|2022-05-03 12:18:50|13090.2|13088.2|13088.3|13086.3|13090.7|13088.7|13088.3|13086.3|29
1651580340000|2022-05-03 12:19:00|13088.2|13086.2|13086.4|13084.4|13088.3|13086.3|13085.8|13083.8|38
1651580350000|2022-05-03 12:19:10|13086.3|13084.3|13084.3|13082.3|13086.3|13084.3|13084.3|13082.3|52
1651580360000|2022-05-03 12:19:20|13084.2|13082.2|13084.9|13082.9|13084.9|13082.9|13083.3|13081.3|40
1651580370000|2022-05-03 12:19:30|13085.1|13083.1|13084.8|13082.8|13085.1|13083.1|13084.2|13082.2|13
1651580380000|2022-05-03 12:19:40|13084.9|13082.9|13084.1|13082.1|13085.4|13083.4|13083.9|13081.9|23
1651580390000|2022-05-03 12:19:50|13084.2|13082.2|13088.8|13086.8|13088.8|13086.8|13084.2|13082.2|72
1651580400000|2022-05-03 12:20:00|13088.7|13086.7|13092.9|13090.9|13093.9|13091.9|13088.3|13086.3|134
1651580410000|2022-05-03 12:20:10|13093.7|13091.7|13091.7|13089.7|13094.4|13092.4|13090.7|13088.7|48
1651580420000|2022-05-03 12:20:20|13091.6|13089.6|13089.3|13087.3|13091.6|13089.6|13089.3|13087.3|26
1651580430000|2022-05-03 12:20:30|13088.9|13086.9|13083.9|13081.9|13089.4|13087.4|13083.1|13081.1|141
1651580440000|2022-05-03 12:20:40|13083.8|13081.8|13082.4|13080.4|13083.9|13081.9|13082.2|13080.2|48
1651580450000|2022-05-03 12:20:50|13082.2|13080.2|13083.1|13081.1|13084.2|13082.2|13081.7|13079.7|48
1651580460000|2022-05-03 12:21:00|13082.9|13080.9|13082.9|13080.9|13083.4|13081.4|13082.3|13080.3|37
1651580470000|2022-05-03 12:21:10|13083.1|13081.1|13082.6|13080.6|13083.9|13081.9|13082.6|13080.6|7
1651580480000|2022-05-03 12:21:20|13082.9|13080.9|13082.3|13080.3|13083.3|13081.3|13082.3|13080.3|25
1651580490000|2022-05-03 12:21:30|13082.4|13080.4|13083.6|13081.6|13083.6|13081.6|13082.3|13080.3|16
1651580500000|2022-05-03 12:21:40|13084.1|13082.1|13083.6|13081.6|13084.1|13082.1|13082.9|13080.9|16
1651580510000|2022-05-03 12:21:50|13084.1|13082.1|13083.7|13081.7|13084.1|13082.1|13082.9|13080.9|18
1651580520000|2022-05-03 12:22:00|13083.4|13081.4|13082.8|13080.8|13083.8|13081.8|13082.8|13080.8|6
1651580530000|2022-05-03 12:22:10|13082.9|13080.9|13083.3|13081.3|13083.4|13081.4|13082.3|13080.3|29
1651580540000|2022-05-03 12:22:20|13083.7|13081.7|13085.4|13083.4|13086.1|13084.1|13082.9|13080.9|83
1651580550000|2022-05-03 12:22:30|13085.7|13083.7|13083.1|13081.1|13085.7|13083.7|13083.1|13081.1|51
1651580560000|2022-05-03 12:22:40|13083.2|13081.2|13082.3|13080.3|13083.2|13081.2|13080.3|13078.3|83
1651580570000|2022-05-03 12:22:50|13082.2|13080.2|13080.4|13078.4|13082.4|13080.4|13080.1|13078.1|15
1651580580000|2022-05-03 12:23:00|13080.6|13078.6|13077.3|13075.3|13080.6|13078.6|13075.9|13073.9|57
1651580590000|2022-05-03 12:23:10|13077.4|13075.4|13078.4|13076.4|13078.7|13076.7|13077.2|13075.2|29
1651580600000|2022-05-03 12:23:20|13078.6|13076.6|13076.9|13074.9|13078.6|13076.6|13076.6|13074.6|35
1651580610000|2022-05-03 12:23:30|13076.8|13074.8|13074.3|13072.3|13076.8|13074.8|13073.8|13071.8|75
1651580620000|2022-05-03 12:23:40|13074.2|13072.2|13074.8|13072.8|13075.6|13073.6|13074.2|13072.2|36
1651580630000|2022-05-03 12:23:50|13075.1|13073.1|13073.9|13071.9|13075.6|13073.6|13071.9|13069.9|79
1651580640000|2022-05-03 12:24:00|13074.1|13072.1|13075.4|13073.4|13075.6|13073.6|13073.6|13071.6|32
1651580650000|2022-05-03 12:24:10|13075.6|13073.6|13074.6|13072.6|13075.7|13073.7|13074.3|13072.3|19
1651580660000|2022-05-03 12:24:20|13074.4|13072.4|13073.7|13071.7|13074.4|13072.4|13073.4|13071.4|11
1651580670000|2022-05-03 12:24:30|13074.6|13072.6|13073.8|13071.8|13076.7|13074.7|13072.8|13070.8|57
1651580680000|2022-05-03 12:24:40|13073.7|13071.7|13074.2|13072.2|13074.9|13072.9|13072.6|13070.6|38
1651580690000|2022-05-03 12:24:50|13073.9|13071.9|13073.6|13071.6|13074.2|13072.2|13073.1|13071.1|17
1651580700000|2022-05-03 12:25:00|13073.9|13071.9|13072.3|13070.3|13074.1|13072.1|13072.3|13070.3|32
1651580710000|2022-05-03 12:25:10|13072.2|13070.2|13072.8|13070.8|13073.2|13071.2|13071.9|13069.9|23
1651580720000|2022-05-03 12:25:20|13072.4|13070.4|13074.4|13072.4|13074.7|13072.7|13072.4|13070.4|17
1651580730000|2022-05-03 12:25:30|13074.7|13072.7|13074.9|13072.9|13075.6|13073.6|13074.3|13072.3|45
1651580740000|2022-05-03 12:25:40|13075.4|13073.4|13076.6|13074.6|13077.2|13075.2|13075.4|13073.4|27
1651580750000|2022-05-03 12:25:50|13076.3|13074.3|13076.3|13074.3|13078.1|13076.1|13076.2|13074.2|36
1651580760000|2022-05-03 12:26:00|13076.2|13074.2|13077.9|13075.9|13078.8|13076.8|13075.8|13073.8|35
1651580770000|2022-05-03 12:26:10|13078.1|13076.1|13078.1|13076.1|13078.8|13076.8|13077.4|13075.4|47
1651580780000|2022-05-03 12:26:20|13078.2|13076.2|13078.4|13076.4|13079.6|13077.6|13078.2|13076.2|30
1651580790000|2022-05-03 12:26:30|13078.7|13076.7|13078.3|13076.3|13078.7|13076.7|13077.2|13075.2|8
1651580800000|2022-05-03 12:26:40|13078.2|13076.2|13077.9|13075.9|13078.3|13076.3|13077.4|13075.4|6
1651580810000|2022-05-03 12:26:50|13078.1|13076.1|13077.9|13075.9|13078.6|13076.6|13077.8|13075.8|19
1651580820000|2022-05-03 12:27:00|13077.8|13075.8|13082.6|13080.6|13082.8|13080.8|13077.7|13075.7|61
1651580830000|2022-05-03 12:27:10|13082.4|13080.4|13081.2|13079.2|13082.7|13080.7|13081.1|13079.1|26
1651580840000|2022-05-03 12:27:20|13081.4|13079.4|13080.6|13078.6|13081.7|13079.7|13080.6|13078.6|13
1651580850000|2022-05-03 12:27:30|13079.4|13077.4|13078.4|13076.4|13079.9|13077.9|13077.6|13075.6|41
1651580860000|2022-05-03 12:27:40|13078.6|13076.6|13081.4|13079.4|13082.3|13080.3|13078.4|13076.4|32
1651580870000|2022-05-03 12:27:50|13081.3|13079.3|13079.7|13077.7|13081.3|13079.3|13079.4|13077.4|9
1651580880000|2022-05-03 12:28:00|13079.4|13077.4|13078.4|13076.4|13079.8|13077.8|13078.2|13076.2|42
1651580890000|2022-05-03 12:28:10|13078.2|13076.2|13076.8|13074.8|13078.7|13076.7|13076.8|13074.8|24
1651580900000|2022-05-03 12:28:20|13076.9|13074.9|13075.6|13073.6|13077.1|13075.1|13075.3|13073.3|43
1651580910000|2022-05-03 12:28:30|13075.7|13073.7|13074.8|13072.8|13075.8|13073.8|13074.6|13072.6|17
1651580920000|2022-05-03 12:28:40|13074.7|13072.7|13074.7|13072.7|13074.9|13072.9|13073.8|13071.8|18
1651580930000|2022-05-03 12:28:50|13074.8|13072.8|13076.3|13074.3|13076.3|13074.3|13074.8|13072.8|13
1651580940000|2022-05-03 12:29:00|13076.2|13074.2|13078.1|13076.1|13078.7|13076.7|13075.2|13073.2|44
1651580950000|2022-05-03 12:29:10|13077.7|13075.7|13080.4|13078.4|13080.9|13078.9|13077.7|13075.7|23
1651580960000|2022-05-03 12:29:20|13080.9|13078.9|13082.1|13080.1|13082.7|13080.7|13080.7|13078.7|38
1651580970000|2022-05-03 12:29:30|13081.9|13079.9|13081.7|13079.7|13082.1|13080.1|13080.9|13078.9|13
1651580980000|2022-05-03 12:29:40|13081.8|13079.8|13083.7|13081.7|13084.7|13082.7|13081.8|13079.8|174
1651580990000|2022-05-03 12:29:50|13082.7|13080.7|13083.1|13081.1|13083.7|13081.7|13082.7|13080.7|24
1651581000000|2022-05-03 12:30:00|13082.8|13080.8|13082.2|13080.2|13082.8|13080.8|13081.3|13079.3|29
1651581010000|2022-05-03 12:30:10|13081.9|13079.9|13085.2|13083.2|13085.4|13083.4|13081.7|13079.7|40
1651581020000|2022-05-03 12:30:20|13085.4|13083.4|13084.4|13082.4|13085.6|13083.6|13083.7|13081.7|34
1651581030000|2022-05-03 12:30:30|13084.6|13082.6|13083.9|13081.9|13085.4|13083.4|13083.9|13081.9|29
1651581040000|2022-05-03 12:30:40|13083.8|13081.8|13082.9|13080.9|13083.8|13081.8|13082.9|13080.9|15
1651581050000|2022-05-03 12:30:50|13083.1|13081.1|13081.8|13079.8|13083.3|13081.3|13081.7|13079.7|31
1651581060000|2022-05-03 12:31:00|13081.7|13079.7|13080.1|13078.1|13081.7|13079.7|13080.1|13078.1|23
1651581070000|2022-05-03 12:31:10|13080.3|13078.3|13077.7|13075.7|13080.3|13078.3|13077.7|13075.7|47
1651581080000|2022-05-03 12:31:20|13077.6|13075.6|13077.1|13075.1|13077.8|13075.8|13076.1|13074.1|28
1651581090000|2022-05-03 12:31:30|13076.9|13074.9|13075.2|13073.2|13077.1|13075.1|13074.6|13072.6|44
1651581100000|2022-05-03 12:31:40|13075.1|13073.1|13074.7|13072.7|13076.4|13074.4|13074.2|13072.2|29
1651581110000|2022-05-03 12:31:50|13074.8|13072.8|13075.2|13073.2|13075.7|13073.7|13074.4|13072.4|30
1651581120000|2022-05-03 12:32:00|13075.3|13073.3|13072.9|13070.9|13075.4|13073.4|13072.7|13070.7|65
1651581130000|2022-05-03 12:32:10|13073.1|13071.1|13072.1|13070.1|13074.3|13072.3|13070.4|13068.4|90
1651581140000|2022-05-03 12:32:20|13071.1|13069.1|13069.7|13067.7|13071.1|13069.1|13067.8|13065.8|100
1651581150000|2022-05-03 12:32:30|13069.6|13067.6|13069.4|13067.4|13070.3|13068.3|13066.3|13064.3|133
1651581160000|2022-05-03 12:32:40|13069.3|13067.3|13069.7|13067.7|13070.1|13068.1|13068.2|13066.2|57
1651581170000|2022-05-03 12:32:50|13069.6|13067.6|13069.8|13067.8|13070.1|13068.1|13069.4|13067.4|9
1651581180000|2022-05-03 12:33:00|13070.7|13068.7|13074.4|13072.4|13074.6|13072.6|13069.6|13067.6|98
1651581190000|2022-05-03 12:33:10|13074.3|13072.3|13077.8|13075.8|13078.2|13076.2|13073.7|13071.7|76
1651581200000|2022-05-03 12:33:20|13078.6|13076.6|13083.1|13081.1|13083.2|13081.2|13078.4|13076.4|87
1651581210000|2022-05-03 12:33:30|13082.1|13080.1|13081.7|13079.7|13082.1|13080.1|13081.1|13079.1|52
1651581220000|2022-05-03 12:33:40|13081.6|13079.6|13083.3|13081.3|13084.8|13082.8|13080.9|13078.9|61
1651581230000|2022-05-03 12:33:50|13083.4|13081.4|13086.2|13084.2|13088.4|13086.4|13082.8|13080.8|136
1651581240000|2022-05-03 12:34:00|13086.3|13084.3|13090.7|13088.7|13092.7|13090.7|13086.3|13084.3|189
1651581250000|2022-05-03 12:34:10|13090.2|13088.2|13088.6|13086.6|13091.8|13089.8|13087.9|13085.9|63
1651581260000|2022-05-03 12:34:20|13088.4|13086.4|13087.7|13085.7|13089.1|13087.1|13087.3|13085.3|47
1651581270000|2022-05-03 12:34:30|13087.4|13085.4|13088.3|13086.3|13088.4|13086.4|13086.8|13084.8|33
1651581280000|2022-05-03 12:34:40|13088.4|13086.4|13085.9|13083.9|13090.3|13088.3|13085.6|13083.6|41
1651581290000|2022-05-03 12:34:50|13086.2|13084.2|13087.4|13085.4|13087.4|13085.4|13085.6|13083.6|34
1651581300000|2022-05-03 12:35:00|13087.3|13085.3|13091.4|13089.4|13092.1|13090.1|13087.3|13085.3|86
1651581310000|2022-05-03 12:35:10|13091.6|13089.6|13087.7|13085.7|13091.9|13089.9|13087.7|13085.7|53
1651581320000|2022-05-03 12:35:20|13087.6|13085.6|13087.7|13085.7|13087.9|13085.9|13086.1|13084.1|31
1651581330000|2022-05-03 12:35:30|13087.8|13085.8|13091.2|13089.2|13091.8|13089.8|13087.7|13085.7|46
1651581340000|2022-05-03 12:35:40|13091.6|13089.6|13089.6|13087.6|13091.6|13089.6|13089.4|13087.4|15
1651581350000|2022-05-03 12:35:50|13089.4|13087.4|13091.4|13089.4|13092.4|13090.4|13089.4|13087.4|37
1651581360000|2022-05-03 12:36:00|13091.6|13089.6|13088.7|13086.7|13099.3|13097.3|13088.6|13086.6|345
1651581370000|2022-05-03 12:36:10|13088.4|13086.4|13089.8|13087.8|13090.9|13088.9|13088.1|13086.1|53
1651581380000|2022-05-03 12:36:20|13089.9|13087.9|13093.6|13091.6|13093.8|13091.8|13089.9|13087.9|62
1651581390000|2022-05-03 12:36:30|13093.4|13091.4|13093.4|13091.4|13094.8|13092.8|13091.2|13089.2|59
1651581400000|2022-05-03 12:36:40|13093.6|13091.6|13093.4|13091.4|13094.2|13092.2|13092.6|13090.6|27
1651581410000|2022-05-03 12:36:50|13093.1|13091.1|13093.3|13091.3|13094.7|13092.7|13092.3|13090.3|33
1651581420000|2022-05-03 12:37:00|13093.4|13091.4|13095.4|13093.4|13097.2|13095.2|13092.4|13090.4|46
1651581430000|2022-05-03 12:37:10|13094.4|13092.4|13100.6|13098.6|13100.6|13098.6|13093.9|13091.9|147
1651581440000|2022-05-03 12:37:20|13100.4|13098.4|13104.3|13102.3|13105.9|13103.9|13100.3|13098.3|165
1651581450000|2022-05-03 12:37:30|13104.2|13102.2|13106.1|13104.1|13106.1|13104.1|13101.4|13099.4|135
1651581460000|2022-05-03 12:37:40|13105.9|13103.9|13104.9|13102.9|13106.4|13104.4|13103.8|13101.8|81
1651581470000|2022-05-03 12:37:50|13104.8|13102.8|13105.8|13103.8|13106.7|13104.7|13104.8|13102.8|54
1651581480000|2022-05-03 12:38:00|13106.2|13104.2|13107.1|13105.1|13107.6|13105.6|13105.4|13103.4|85
1651581490000|2022-05-03 12:38:10|13107.2|13105.2|13105.2|13103.2|13109.1|13107.1|13105.2|13103.2|79
1651581500000|2022-05-03 12:38:20|13105.3|13103.3|13101.6|13099.6|13105.3|13103.3|13100.8|13098.8|90
1651581510000|2022-05-03 12:38:30|13101.4|13099.4|13101.9|13099.9|13103.2|13101.2|13101.2|13099.2|28
1651581520000|2022-05-03 12:38:40|13101.8|13099.8|13101.7|13099.7|13102.4|13100.4|13100.7|13098.7|36
1651581530000|2022-05-03 12:38:50|13101.8|13099.8|13105.6|13103.6|13105.7|13103.7|13101.8|13099.8|45
1651581540000|2022-05-03 12:39:00|13105.7|13103.7|13105.6|13103.6|13107.4|13105.4|13105.4|13103.4|63
1651581550000|2022-05-03 12:39:10|13105.9|13103.9|13105.9|13103.9|13107.9|13105.9|13104.8|13102.8|43
1651581560000|2022-05-03 12:39:20|13106.1|13104.1|13104.7|13102.7|13106.1|13104.1|13104.6|13102.6|10
1651581570000|2022-05-03 12:39:30|13104.6|13102.6|13104.7|13102.7|13104.8|13102.8|13104.2|13102.2|6
1651581580000|2022-05-03 12:39:40|13104.6|13102.6|13107.8|13105.8|13109.2|13107.2|13104.6|13102.6|84
1651581590000|2022-05-03 12:39:50|13107.7|13105.7|13107.3|13105.3|13108.8|13106.8|13106.9|13104.9|27
1651581600000|2022-05-03 12:40:00|13107.2|13105.2|13108.1|13106.1|13108.7|13106.7|13105.3|13103.3|110
1651581610000|2022-05-03 12:40:10|13108.4|13106.4|13106.7|13104.7|13108.7|13106.7|13106.4|13104.4|39
1651581620000|2022-05-03 12:40:20|13106.8|13104.8|13106.8|13104.8|13107.7|13105.7|13104.8|13102.8|38
1651581630000|2022-05-03 12:40:30|13106.7|13104.7|13105.4|13103.4|13106.7|13104.7|13104.1|13102.1|79
1651581640000|2022-05-03 12:40:40|13105.6|13103.6|13105.1|13103.1|13106.1|13104.1|13104.3|13102.3|14
1651581650000|2022-05-03 12:40:50|13105.8|13103.8|13105.4|13103.4|13106.6|13104.6|13105.4|13103.4|19
1651581660000|2022-05-03 12:41:00|13105.3|13103.3|13108.4|13106.4|13108.4|13106.4|13104.9|13102.9|35
1651581670000|2022-05-03 12:41:10|13108.3|13106.3|13106.3|13104.3|13108.7|13106.7|13105.8|13103.8|47
1651581680000|2022-05-03 12:41:20|13106.4|13104.4|13106.7|13104.7|13107.7|13105.7|13105.9|13103.9|26
1651581690000|2022-05-03 12:41:30|13106.8|13104.8|13106.4|13104.4|13107.7|13105.7|13105.2|13103.2|10
1651581700000|2022-05-03 12:41:40|13106.6|13104.6|13105.8|13103.8|13106.9|13104.9|13105.3|13103.3|10
1651581710000|2022-05-03 12:41:50|13105.7|13103.7|13103.9|13101.9|13105.9|13103.9|13103.8|13101.8|37
1651581720000|2022-05-03 12:42:00|13104.1|13102.1|13103.1|13101.1|13105.3|13103.3|13103.1|13101.1|35
1651581730000|2022-05-03 12:42:10|13103.4|13101.4|13104.2|13102.2|13104.9|13102.9|13102.6|13100.6|28
1651581740000|2022-05-03 12:42:20|13104.3|13102.3|13105.4|13103.4|13107.2|13105.2|13104.2|13102.2|29
1651581750000|2022-05-03 12:42:30|13105.3|13103.3|13104.9|13102.9|13105.6|13103.6|13104.7|13102.7|6
1651581760000|2022-05-03 12:42:40|13104.8|13102.8|13105.9|13103.9|13105.9|13103.9|13104.7|13102.7|19
1651581770000|2022-05-03 12:42:50|13106.3|13104.3|13108.2|13106.2|13108.6|13106.6|13106.3|13104.3|49
1651581780000|2022-05-03 12:43:00|13108.3|13106.3|13108.6|13106.6|13108.7|13106.7|13105.7|13103.7|26
1651581790000|2022-05-03 12:43:10|13108.7|13106.7|13109.4|13107.4|13111.6|13109.6|13108.3|13106.3|84
1651581800000|2022-05-03 12:43:20|13109.3|13107.3|13110.9|13108.9|13111.6|13109.6|13109.3|13107.3|28
1651581810000|2022-05-03 12:43:30|13111.1|13109.1|13108.3|13106.3|13111.6|13109.6|13108.2|13106.2|33
1651581820000|2022-05-03 12:43:40|13108.6|13106.6|13115.7|13113.7|13115.7|13113.7|13107.8|13105.8|113
1651581830000|2022-05-03 12:43:50|13115.8|13113.8|13116.4|13114.4|13118.4|13116.4|13114.2|13112.2|202
1651581840000|2022-05-03 12:44:00|13116.6|13114.6|13115.2|13113.2|13117.9|13115.9|13114.9|13112.9|72
1651581850000|2022-05-03 12:44:10|13114.9|13112.9|13115.4|13113.4|13115.6|13113.6|13114.4|13112.4|44
1651581860000|2022-05-03 12:44:20|13115.3|13113.3|13115.9|13113.9|13117.8|13115.8|13114.8|13112.8|66
1651581870000|2022-05-03 12:44:30|13116.1|13114.1|13116.8|13114.8|13117.3|13115.3|13116.1|13114.1|33
1651581880000|2022-05-03 12:44:40|13116.7|13114.7|13116.2|13114.2|13116.9|13114.9|13115.3|13113.3|45
1651581890000|2022-05-03 12:44:50|13116.6|13114.6|13118.6|13116.6|13119.2|13117.2|13116.1|13114.1|58
1651581900000|2022-05-03 12:45:00|13118.7|13116.7|13120.3|13118.3|13120.6|13118.6|13118.3|13116.3|110
1651581910000|2022-05-03 12:45:10|13121.4|13119.4|13119.9|13117.9|13121.7|13119.7|13119.6|13117.6|59
1651581920000|2022-05-03 12:45:20|13119.6|13117.6|13114.2|13112.2|13119.7|13117.7|13114.1|13112.1|129
1651581930000|2022-05-03 12:45:30|13114.3|13112.3|13117.6|13115.6|13117.8|13115.8|13114.3|13112.3|89
1651581940000|2022-05-03 12:45:40|13117.4|13115.4|13115.4|13113.4|13118.4|13116.4|13115.2|13113.2|32
1651581950000|2022-05-03 12:45:50|13114.9|13112.9|13112.7|13110.7|13115.3|13113.3|13112.1|13110.1|89
1651581960000|2022-05-03 12:46:00|13112.8|13110.8|13114.2|13112.2|13114.3|13112.3|13111.7|13109.7|69
1651581970000|2022-05-03 12:46:10|13114.3|13112.3|13113.7|13111.7|13115.7|13113.7|13113.7|13111.7|108
1651581980000|2022-05-03 12:46:20|13114.3|13112.3|13114.9|13112.9|13115.3|13113.3|13114.2|13112.2|25
1651581990000|2022-05-03 12:46:30|13114.8|13112.8|13115.4|13113.4|13116.7|13114.7|13114.4|13112.4|55
1651582000000|2022-05-03 12:46:40|13115.6|13113.6|13115.6|13113.6|13116.6|13114.6|13115.3|13113.3|13
1651582010000|2022-05-03 12:46:50|13115.7|13113.7|13115.2|13113.2|13116.9|13114.9|13114.9|13112.9|31
1651582020000|2022-05-03 12:47:00|13115.3|13113.3|13114.9|13112.9|13116.1|13114.1|13114.7|13112.7|52
1651582030000|2022-05-03 12:47:10|13114.8|13112.8|13115.7|13113.7|13116.2|13114.2|13113.8|13111.8|48
1651582040000|2022-05-03 12:47:20|13115.6|13113.6|13113.9|13111.9|13116.4|13114.4|13113.7|13111.7|29
1651582050000|2022-05-03 12:47:30|13114.1|13112.1|13115.4|13113.4|13116.6|13114.6|13114.1|13112.1|41
1651582060000|2022-05-03 12:47:40|13115.6|13113.6|13116.2|13114.2|13116.2|13114.2|13115.4|13113.4|16
1651582070000|2022-05-03 12:47:50|13116.1|13114.1|13113.8|13111.8|13116.1|13114.1|13113.8|13111.8|19
1651582080000|2022-05-03 12:48:00|13114.1|13112.1|13113.9|13111.9|13114.9|13112.9|13113.1|13111.1|47
1651582090000|2022-05-03 12:48:10|13113.8|13111.8|13113.8|13111.8|13114.4|13112.4|13113.7|13111.7|7
1651582100000|2022-05-03 12:48:20|13113.7|13111.7|13116.1|13114.1|13116.1|13114.1|13113.3|13111.3|29
1651582110000|2022-05-03 12:48:30|13116.6|13114.6|13117.2|13115.2|13118.9|13116.9|13116.6|13114.6|76
1651582120000|2022-05-03 12:48:40|13116.9|13114.9|13116.9|13114.9|13117.2|13115.2|13116.3|13114.3|17
1651582130000|2022-05-03 12:48:50|13117.1|13115.1|13112.9|13110.9|13117.1|13115.1|13112.8|13110.8|47
1651582140000|2022-05-03 12:49:00|13112.8|13110.8|13113.1|13111.1|13114.3|13112.3|13111.8|13109.8|63
1651582150000|2022-05-03 12:49:10|13112.9|13110.9|13113.3|13111.3|13114.4|13112.4|13112.8|13110.8|29
1651582160000|2022-05-03 12:49:20|13113.4|13111.4|13108.6|13106.6|13113.4|13111.4|13107.8|13105.8|145
1651582170000|2022-05-03 12:49:30|13108.7|13106.7|13109.1|13107.1|13110.8|13108.8|13108.6|13106.6|21
1651582180000|2022-05-03 12:49:40|13109.2|13107.2|13109.1|13107.1|13110.6|13108.6|13108.7|13106.7|43
1651582190000|2022-05-03 12:49:50|13108.8|13106.8|13108.8|13106.8|13109.4|13107.4|13107.9|13105.9|44
1651582200000|2022-05-03 12:50:00|13108.7|13106.7|13108.4|13106.4|13111.4|13109.4|13107.7|13105.7|84
1651582210000|2022-05-03 12:50:10|13108.3|13106.3|13111.9|13109.9|13112.6|13110.6|13108.1|13106.1|57
1651582220000|2022-05-03 12:50:20|13111.8|13109.8|13109.1|13107.1|13111.9|13109.9|13108.6|13106.6|72
1651582230000|2022-05-03 12:50:30|13109.3|13107.3|13108.1|13106.1|13109.3|13107.3|13107.8|13105.8|29
1651582240000|2022-05-03 12:50:40|13107.8|13105.8|13103.8|13101.8|13107.8|13105.8|13103.4|13101.4|74
1651582250000|2022-05-03 12:50:50|13103.7|13101.7|13102.8|13100.8|13105.3|13103.3|13101.8|13099.8|201
1651582260000|2022-05-03 12:51:00|13102.7|13100.7|13102.8|13100.8|13103.1|13101.1|13101.1|13099.1|75
1651582270000|2022-05-03 12:51:10|13102.9|13100.9|13106.9|13104.9|13107.4|13105.4|13102.9|13100.9|55
1651582280000|2022-05-03 12:51:20|13106.8|13104.8|13104.8|13102.8|13107.9|13105.9|13104.3|13102.3|49
1651582290000|2022-05-03 12:51:30|13104.9|13102.9|13102.4|13100.4|13105.3|13103.3|13102.4|13100.4|25
1651582300000|2022-05-03 12:51:40|13101.8|13099.8|13102.4|13100.4|13103.4|13101.4|13101.8|13099.8|29
1651582310000|2022-05-03 12:51:50|13102.3|13100.3|13102.6|13100.6|13103.4|13101.4|13101.1|13099.1|58
1651582320000|2022-05-03 12:52:00|13102.4|13100.4|13103.8|13101.8|13103.8|13101.8|13101.1|13099.1|34
1651582330000|2022-05-03 12:52:10|13104.6|13102.6|13104.7|13102.7|13105.4|13103.4|13103.8|13101.8|45
1651582340000|2022-05-03 12:52:20|13104.6|13102.6|13103.2|13101.2|13104.7|13102.7|13103.1|13101.1|24
1651582350000|2022-05-03 12:52:30|13103.3|13101.3|13099.9|13097.9|13103.6|13101.6|13099.8|13097.8|60
1651582360000|2022-05-03 12:52:40|13099.8|13097.8|13097.6|13095.6|13100.7|13098.7|13097.1|13095.1|101
1651582370000|2022-05-03 12:52:50|13097.1|13095.1|13096.8|13094.8|13097.3|13095.3|13094.2|13092.2|141
1651582380000|2022-05-03 12:53:00|13096.7|13094.7|13097.1|13095.1|13097.9|13095.9|13095.9|13093.9|64
1651582390000|2022-05-03 12:53:10|13096.9|13094.9|13096.6|13094.6|13097.3|13095.3|13095.6|13093.6|29
1651582400000|2022-05-03 12:53:20|13096.3|13094.3|13096.6|13094.6|13097.7|13095.7|13094.6|13092.6|111
1651582410000|2022-05-03 12:53:30|13096.7|13094.7|13097.1|13095.1|13097.6|13095.6|13095.6|13093.6|41
1651582420000|2022-05-03 12:53:40|13097.3|13095.3|13097.6|13095.6|13097.9|13095.9|13096.6|13094.6|26
1651582430000|2022-05-03 12:53:50|13097.7|13095.7|13099.3|13097.3|13099.3|13097.3|13097.6|13095.6|39
1651582440000|2022-05-03 12:54:00|13099.4|13097.4|13100.3|13098.3|13100.6|13098.6|13098.6|13096.6|85
1651582450000|2022-05-03 12:54:10|13100.6|13098.6|13102.3|13100.3|13102.6|13100.6|13098.8|13096.8|152
1651582460000|2022-05-03 12:54:20|13102.2|13100.2|13103.6|13101.6|13104.3|13102.3|13101.4|13099.4|70
1651582470000|2022-05-03 12:54:30|13103.9|13101.9|13104.9|13102.9|13104.9|13102.9|13103.4|13101.4|37
1651582480000|2022-05-03 12:54:40|13105.4|13103.4|13104.7|13102.7|13105.4|13103.4|13103.4|13101.4|61
1651582490000|2022-05-03 12:54:50|13104.6|13102.6|13104.3|13102.3|13104.6|13102.6|13103.3|13101.3|34
1651582500000|2022-05-03 12:55:00|13104.2|13102.2|13107.2|13105.2|13107.2|13105.2|13104.2|13102.2|49
1651582510000|2022-05-03 12:55:10|13107.7|13105.7|13107.8|13105.8|13108.4|13106.4|13107.6|13105.6|82
1651582520000|2022-05-03 12:55:20|13108.1|13106.1|13111.3|13109.3|13111.8|13109.8|13107.8|13105.8|88
1651582530000|2022-05-03 12:55:30|13111.2|13109.2|13112.1|13110.1|13112.1|13110.1|13110.6|13108.6|64
1651582540000|2022-05-03 12:55:40|13112.2|13110.2|13111.7|13109.7|13113.3|13111.3|13111.6|13109.6|56
1651582550000|2022-05-03 12:55:50|13112.1|13110.1|13110.7|13108.7|13112.2|13110.2|13110.6|13108.6|51
1651582560000|2022-05-03 12:56:00|13110.6|13108.6|13107.4|13105.4|13111.1|13109.1|13107.3|13105.3|91
1651582570000|2022-05-03 12:56:10|13106.6|13104.6|13104.1|13102.1|13106.8|13104.8|13103.1|13101.1|106
1651582580000|2022-05-03 12:56:20|13104.3|13102.3|13103.4|13101.4|13104.9|13102.9|13101.6|13099.6|107
1651582590000|2022-05-03 12:56:30|13103.1|13101.1|13107.1|13105.1|13107.1|13105.1|13102.8|13100.8|39
1651582600000|2022-05-03 12:56:40|13107.3|13105.3|13107.8|13105.8|13107.9|13105.9|13105.7|13103.7|48
1651582610000|2022-05-03 12:56:50|13107.3|13105.3|13109.1|13107.1|13110.6|13108.6|13106.9|13104.9|78
1651582620000|2022-05-03 12:57:00|13109.2|13107.2|13105.6|13103.6|13109.3|13107.3|13104.8|13102.8|63
1651582630000|2022-05-03 12:57:10|13105.4|13103.4|13105.3|13103.3|13107.1|13105.1|13104.3|13102.3|47
1651582640000|2022-05-03 12:57:20|13105.4|13103.4|13097.8|13095.8|13105.8|13103.8|13097.7|13095.7|77
1651582650000|2022-05-03 12:57:30|13097.9|13095.9|13103.2|13101.2|13103.3|13101.3|13097.7|13095.7|52
1651582660000|2022-05-03 12:57:40|13103.3|13101.3|13101.9|13099.9|13103.3|13101.3|13101.2|13099.2|24
1651582670000|2022-05-03 12:57:50|13101.8|13099.8|13100.3|13098.3|13102.3|13100.3|13100.1|13098.1|38
1651582680000|2022-05-03 12:58:00|13100.1|13098.1|13102.2|13100.2|13102.4|13100.4|13098.7|13096.7|51
1651582690000|2022-05-03 12:58:10|13102.1|13100.1|13102.8|13100.8|13102.9|13100.9|13100.4|13098.4|24
1651582700000|2022-05-03 12:58:20|13103.1|13101.1|13099.6|13097.6|13103.2|13101.2|13099.3|13097.3|17
1651582710000|2022-05-03 12:58:30|13099.8|13097.8|13102.2|13100.2|13103.2|13101.2|13099.6|13097.6|30
1651582720000|2022-05-03 12:58:40|13102.1|13100.1|13102.3|13100.3|13103.7|13101.7|13102.1|13100.1|22
1651582730000|2022-05-03 12:58:50|13102.2|13100.2|13103.8|13101.8|13104.2|13102.2|13101.3|13099.3|20
1651582740000|2022-05-03 12:59:00|13103.9|13101.9|13104.1|13102.1|13105.6|13103.6|13103.8|13101.8|28
1651582750000|2022-05-03 12:59:10|13104.2|13102.2|13102.7|13100.7|13104.9|13102.9|13102.6|13100.6|12
1651582760000|2022-05-03 12:59:20|13102.8|13100.8|13105.3|13103.3|13105.8|13103.8|13102.6|13100.6|36
1651582770000|2022-05-03 12:59:30|13105.4|13103.4|13109.8|13107.8|13110.2|13108.2|13105.4|13103.4|93
1651582780000|2022-05-03 12:59:40|13110.1|13108.1|13109.6|13107.6|13111.1|13109.1|13109.3|13107.3|53
1651582790000|2022-05-03 12:59:50|13109.4|13107.4|13107.4|13105.4|13109.6|13107.6|13107.3|13105.3|29
1651582800000|2022-05-03 13:00:00|13107.7|13105.7|13109.1|13107.1|13110.3|13108.3|13107.3|13105.3|66
1651582810000|2022-05-03 13:00:10|13109.2|13107.2|13109.8|13107.8|13109.9|13107.9|13107.9|13105.9|30
1651582820000|2022-05-03 13:00:20|13109.9|13107.9|13111.9|13109.9|13111.9|13109.9|13108.3|13106.3|54
1651582830000|2022-05-03 13:00:30|13111.8|13109.8|13110.8|13108.8|13112.2|13110.2|13110.3|13108.3|65
1651582840000|2022-05-03 13:00:40|13110.7|13108.7|13108.8|13106.8|13110.7|13108.7|13108.4|13106.4|47
1651582850000|2022-05-03 13:00:50|13109.3|13107.3|13104.8|13102.8|13109.6|13107.6|13104.2|13102.2|75
1651582860000|2022-05-03 13:01:00|13104.7|13102.7|13104.6|13102.6|13105.3|13103.3|13103.2|13101.2|43
1651582870000|2022-05-03 13:01:10|13104.4|13102.4|13102.3|13100.3|13104.4|13102.4|13100.9|13098.9|86
1651582880000|2022-05-03 13:01:20|13102.6|13100.6|13103.4|13101.4|13104.6|13102.6|13102.4|13100.4|36
1651582890000|2022-05-03 13:01:30|13103.6|13101.6|13102.9|13100.9|13103.6|13101.6|13101.3|13099.3|34
1651582900000|2022-05-03 13:01:40|13102.8|13100.8|13104.3|13102.3|13104.3|13102.3|13101.4|13099.4|39
1651582910000|2022-05-03 13:01:50|13104.2|13102.2|13096.4|13094.4|13104.2|13102.2|13096.4|13094.4|119
1651582920000|2022-05-03 13:02:00|13096.3|13094.3|13097.6|13095.6|13097.8|13095.8|13094.8|13092.8|90
1651582930000|2022-05-03 13:02:10|13097.1|13095.1|13095.1|13093.1|13097.1|13095.1|13094.6|13092.6|139
1651582940000|2022-05-03 13:02:20|13095.2|13093.2|13097.8|13095.8|13098.3|13096.3|13095.2|13093.2|50
1651582950000|2022-05-03 13:02:30|13097.7|13095.7|13097.4|13095.4|13097.8|13095.8|13096.1|13094.1|37
1651582960000|2022-05-03 13:02:40|13097.6|13095.6|13099.3|13097.3|13099.3|13097.3|13097.3|13095.3|35
1651582970000|2022-05-03 13:02:50|13099.2|13097.2|13102.6|13100.6|13103.7|13101.7|13099.2|13097.2|81
1651582980000|2022-05-03 13:03:00|13102.3|13100.3|13099.3|13097.3|13102.3|13100.3|13098.3|13096.3|27
1651582990000|2022-05-03 13:03:10|13099.6|13097.6|13099.1|13097.1|13100.6|13098.6|13098.3|13096.3|32
1651583000000|2022-05-03 13:03:20|13099.2|13097.2|13098.3|13096.3|13099.4|13097.4|13097.7|13095.7|26
1651583010000|2022-05-03 13:03:30|13098.1|13096.1|13098.2|13096.2|13098.4|13096.4|13096.3|13094.3|32
1651583020000|2022-05-03 13:03:40|13098.3|13096.3|13098.6|13096.6|13098.7|13096.7|13097.6|13095.6|31
1651583030000|2022-05-03 13:03:50|13098.4|13096.4|13099.3|13097.3|13099.8|13097.8|13098.1|13096.1|32
1651583040000|2022-05-03 13:04:00|13099.4|13097.4|13096.9|13094.9|13099.8|13097.8|13096.8|13094.8|27
1651583050000|2022-05-03 13:04:10|13097.1|13095.1|13099.1|13097.1|13099.4|13097.4|13096.8|13094.8|23
1651583060000|2022-05-03 13:04:20|13098.9|13096.9|13099.1|13097.1|13099.3|13097.3|13097.9|13095.9|24
1651583070000|2022-05-03 13:04:30|13098.9|13096.9|13099.4|13097.4|13099.4|13097.4|13098.1|13096.1|17
1651583080000|2022-05-03 13:04:40|13099.6|13097.6|13099.2|13097.2|13102.4|13100.4|13099.2|13097.2|41
1651583090000|2022-05-03 13:04:50|13099.6|13097.6|13101.3|13099.3|13101.8|13099.8|13099.3|13097.3|16
1651583100000|2022-05-03 13:05:00|13101.4|13099.4|13102.1|13100.1|13106.2|13104.2|13101.4|13099.4|119
1651583110000|2022-05-03 13:05:10|13102.2|13100.2|13104.1|13102.1|13104.1|13102.1|13101.7|13099.7|89
1651583120000|2022-05-03 13:05:20|13104.2|13102.2|13104.4|13102.4|13105.8|13103.8|13103.8|13101.8|27
1651583130000|2022-05-03 13:05:30|13104.6|13102.6|13104.8|13102.8|13105.2|13103.2|13103.6|13101.6|28
1651583140000|2022-05-03 13:05:40|13104.7|13102.7|13102.6|13100.6|13105.6|13103.6|13101.8|13099.8|37
1651583150000|2022-05-03 13:05:50|13102.7|13100.7|13102.6|13100.6|13103.1|13101.1|13101.6|13099.6|8
1651583160000|2022-05-03 13:06:00|13102.4|13100.4|13103.6|13101.6|13103.6|13101.6|13101.7|13099.7|21
1651583170000|2022-05-03 13:06:10|13103.4|13101.4|13106.1|13104.1|13106.3|13104.3|13102.6|13100.6|53
1651583180000|2022-05-03 13:06:20|13105.8|13103.8|13105.8|13103.8|13107.1|13105.1|13104.4|13102.4|30
1651583190000|2022-05-03 13:06:30|13105.9|13103.9|13107.8|13105.8|13107.9|13105.9|13105.1|13103.1|52
1651583200000|2022-05-03 13:06:40|13107.7|13105.7|13105.8|13103.8|13107.7|13105.7|13105.6|13103.6|33
1651583210000|2022-05-03 13:06:50|13105.9|13103.9|13106.3|13104.3|13107.7|13105.7|13105.1|13103.1|32
1651583220000|2022-05-03 13:07:00|13106.6|13104.6|13108.7|13106.7|13108.9|13106.9|13106.3|13104.3|57
1651583230000|2022-05-03 13:07:10|13108.8|13106.8|13107.3|13105.3|13108.8|13106.8|13105.9|13103.9|27
1651583240000|2022-05-03 13:07:20|13107.1|13105.1|13106.8|13104.8|13110.3|13108.3|13106.6|13104.6|57
1651583250000|2022-05-03 13:07:30|13106.9|13104.9|13103.6|13101.6|13107.1|13105.1|13103.2|13101.2|34
1651583260000|2022-05-03 13:07:40|13103.4|13101.4|13099.1|13097.1|13103.4|13101.4|13098.1|13096.1|97
1651583270000|2022-05-03 13:07:50|13099.3|13097.3|13099.7|13097.7|13099.9|13097.9|13098.7|13096.7|28
1651583280000|2022-05-03 13:08:00|13099.6|13097.6|13099.1|13097.1|13099.8|13097.8|13098.1|13096.1|48
1651583290000|2022-05-03 13:08:10|13100.1|13098.1|13101.1|13099.1|13102.4|13100.4|13099.1|13097.1|52
1651583300000|2022-05-03 13:08:20|13101.3|13099.3|13099.8|13097.8|13101.4|13099.4|13099.2|13097.2|30
1651583310000|2022-05-03 13:08:30|13099.7|13097.7|13098.7|13096.7|13099.7|13097.7|13097.6|13095.6|40
1651583320000|2022-05-03 13:08:40|13098.3|13096.3|13095.7|13093.7|13098.3|13096.3|13095.1|13093.1|110
1651583330000|2022-05-03 13:08:50|13095.8|13093.8|13098.3|13096.3|13098.3|13096.3|13095.2|13093.2|69
1651583340000|2022-05-03 13:09:00|13098.4|13096.4|13097.9|13095.9|13100.6|13098.6|13097.3|13095.3|42
1651583350000|2022-05-03 13:09:10|13098.1|13096.1|13098.8|13096.8|13099.4|13097.4|13097.7|13095.7|45
1651583360000|2022-05-03 13:09:20|13099.6|13097.6|13099.8|13097.8|13101.4|13099.4|13099.6|13097.6|49
1651583370000|2022-05-03 13:09:30|13099.9|13097.9|13104.3|13102.3|13104.3|13102.3|13099.6|13097.6|37
1651583380000|2022-05-03 13:09:40|13104.2|13102.2|13105.6|13103.6|13107.2|13105.2|13104.2|13102.2|61
1651583390000|2022-05-03 13:09:50|13105.4|13103.4|13106.4|13104.4|13107.2|13105.2|13105.4|13103.4|41
1651583400000|2022-05-03 13:10:00|13106.3|13104.3|13107.1|13105.1|13107.4|13105.4|13105.8|13103.8|35
1651583410000|2022-05-03 13:10:10|13106.9|13104.9|13104.8|13102.8|13106.9|13104.9|13104.8|13102.8|17
1651583420000|2022-05-03 13:10:20|13104.3|13102.3|13102.1|13100.1|13104.6|13102.6|13101.7|13099.7|60
1651583430000|2022-05-03 13:10:30|13102.6|13100.6|13103.8|13101.8|13104.1|13102.1|13101.1|13099.1|49
1651583440000|2022-05-03 13:10:40|13103.7|13101.7|13104.1|13102.1|13105.6|13103.6|13102.6|13100.6|40
1651583450000|2022-05-03 13:10:50|13104.2|13102.2|13100.3|13098.3|13104.2|13102.2|13100.2|13098.2|33
1651583460000|2022-05-03 13:11:00|13100.6|13098.6|13098.8|13096.8|13101.1|13099.1|13098.2|13096.2|57
1651583470000|2022-05-03 13:11:10|13098.7|13096.7|13100.4|13098.4|13101.7|13099.7|13098.3|13096.3|41
1651583480000|2022-05-03 13:11:20|13100.6|13098.6|13104.9|13102.9|13105.4|13103.4|13100.4|13098.4|49
1651583490000|2022-05-03 13:11:30|13105.3|13103.3|13105.6|13103.6|13106.2|13104.2|13104.3|13102.3|50
1651583500000|2022-05-03 13:11:40|13105.7|13103.7|13105.8|13103.8|13106.9|13104.9|13104.7|13102.7|37
1651583510000|2022-05-03 13:11:50|13106.1|13104.1|13104.8|13102.8|13106.1|13104.1|13104.8|13102.8|36
1651583520000|2022-05-03 13:12:00|13104.6|13102.6|13104.1|13102.1|13105.9|13103.9|13102.3|13100.3|70
1651583530000|2022-05-03 13:12:10|13104.2|13102.2|13103.4|13101.4|13105.9|13103.9|13103.2|13101.2|50
1651583540000|2022-05-03 13:12:20|13103.1|13101.1|13103.1|13101.1|13103.4|13101.4|13101.3|13099.3|21
1651583550000|2022-05-03 13:12:30|13102.9|13100.9|13101.6|13099.6|13103.7|13101.7|13101.3|13099.3|23
1651583560000|2022-05-03 13:12:40|13101.4|13099.4|13099.1|13097.1|13101.8|13099.8|13098.6|13096.6|46
1651583570000|2022-05-03 13:12:50|13099.2|13097.2|13100.1|13098.1|13101.1|13099.1|13098.9|13096.9|36
1651583580000|2022-05-03 13:13:00|13100.3|13098.3|13097.6|13095.6|13100.7|13098.7|13097.1|13095.1|34
1651583590000|2022-05-03 13:13:10|13097.4|13095.4|13098.4|13096.4|13099.4|13097.4|13096.7|13094.7|45
1651583600000|2022-05-03 13:13:20|13098.6|13096.6|13097.3|13095.3|13100.9|13098.9|13097.1|13095.1|119
1651583610000|2022-05-03 13:13:30|13097.2|13095.2|13102.8|13100.8|13102.8|13100.8|13097.2|13095.2|50
1651583620000|2022-05-03 13:13:40|13102.7|13100.7|13103.1|13101.1|13103.2|13101.2|13100.9|13098.9|99
1651583630000|2022-05-03 13:13:50|13102.8|13100.8|13103.4|13101.4|13104.6|13102.6|13102.3|13100.3|37
1651583640000|2022-05-03 13:14:00|13103.2|13101.2|13104.1|13102.1|13104.6|13102.6|13102.8|13100.8|18
1651583650000|2022-05-03 13:14:10|13103.9|13101.9|13102.1|13100.1|13104.1|13102.1|13101.8|13099.8|12
1651583660000|2022-05-03 13:14:20|13101.7|13099.7|13101.6|13099.6|13102.9|13100.9|13100.8|13098.8|35
1651583670000|2022-05-03 13:14:30|13101.4|13099.4|13101.6|13099.6|13102.1|13100.1|13100.6|13098.6|21
1651583680000|2022-05-03 13:14:40|13101.3|13099.3|13101.3|13099.3|13103.4|13101.4|13101.1|13099.1|28
1651583690000|2022-05-03 13:14:50|13100.6|13098.6|13101.7|13099.7|13102.1|13100.1|13099.6|13097.6|41
1651583700000|2022-05-03 13:15:00|13101.8|13099.8|13101.8|13099.8|13102.4|13100.4|13099.3|13097.3|32
1651583710000|2022-05-03 13:15:10|13101.7|13099.7|13096.8|13094.8|13102.1|13100.1|13096.8|13094.8|58
1651583720000|2022-05-03 13:15:20|13096.6|13094.6|13098.6|13096.6|13099.9|13097.9|13096.4|13094.4|33
1651583730000|2022-05-03 13:15:30|13098.3|13096.3|13099.8|13097.8|13100.3|13098.3|13097.9|13095.9|27
1651583740000|2022-05-03 13:15:40|13099.9|13097.9|13099.8|13097.8|13101.3|13099.3|13099.3|13097.3|24
1651583750000|2022-05-03 13:15:50|13099.7|13097.7|13099.3|13097.3|13101.8|13099.8|13099.3|13097.3|51
1651583760000|2022-05-03 13:16:00|13099.2|13097.2|13101.8|13099.8|13101.8|13099.8|13099.1|13097.1|31
1651583770000|2022-05-03 13:16:10|13101.9|13099.9|13100.2|13098.2|13101.9|13099.9|13099.6|13097.6|10
1651583780000|2022-05-03 13:16:20|13100.6|13098.6|13099.7|13097.7|13101.1|13099.1|13099.6|13097.6|29
1651583790000|2022-05-03 13:16:30|13099.8|13097.8|13099.4|13097.4|13100.4|13098.4|13099.4|13097.4|24
1651583800000|2022-05-03 13:16:40|13099.6|13097.6|13100.8|13098.8|13101.2|13099.2|13099.4|13097.4|16
1651583810000|2022-05-03 13:16:50|13100.9|13098.9|13102.1|13100.1|13102.6|13100.6|13100.9|13098.9|27
1651583820000|2022-05-03 13:17:00|13102.3|13100.3|13099.6|13097.6|13102.3|13100.3|13099.6|13097.6|31
1651583830000|2022-05-03 13:17:10|13099.7|13097.7|13099.9|13097.9|13100.1|13098.1|13098.7|13096.7|25
1651583840000|2022-05-03 13:17:20|13100.1|13098.1|13100.3|13098.3|13101.3|13099.3|13099.9|13097.9|26
1651583850000|2022-05-03 13:17:30|13100.2|13098.2|13101.8|13099.8|13101.9|13099.9|13098.4|13096.4|36
1651583860000|2022-05-03 13:17:40|13101.3|13099.3|13101.2|13099.2|13102.1|13100.1|13100.8|13098.8|36
1651583870000|2022-05-03 13:17:50|13100.8|13098.8|13102.8|13100.8|13104.2|13102.2|13100.8|13098.8|84
1651583880000|2022-05-03 13:18:00|13102.7|13100.7|13103.4|13101.4|13103.4|13101.4|13102.4|13100.4|20
1651583890000|2022-05-03 13:18:10|13103.3|13101.3|13105.1|13103.1|13105.6|13103.6|13103.1|13101.1|58
1651583900000|2022-05-03 13:18:20|13105.2|13103.2|13106.7|13104.7|13106.8|13104.8|13105.2|13103.2|36
1651583910000|2022-05-03 13:18:30|13106.1|13104.1|13107.3|13105.3|13109.6|13107.6|13105.9|13103.9|131
1651583920000|2022-05-03 13:18:40|13107.4|13105.4|13108.2|13106.2|13109.4|13107.4|13107.2|13105.2|43
1651583930000|2022-05-03 13:18:50|13107.8|13105.8|13107.9|13105.9|13108.1|13106.1|13106.7|13104.7|52
1651583940000|2022-05-03 13:19:00|13108.1|13106.1|13109.1|13107.1|13109.2|13107.2|13107.3|13105.3|53
1651583950000|2022-05-03 13:19:10|13108.9|13106.9|13108.3|13106.3|13110.6|13108.6|13108.3|13106.3|59
1651583960000|2022-05-03 13:19:20|13108.4|13106.4|13101.6|13099.6|13108.6|13106.6|13101.6|13099.6|77
1651583970000|2022-05-03 13:19:30|13101.3|13099.3|13102.6|13100.6|13103.6|13101.6|13100.6|13098.6|85
1651583980000|2022-05-03 13:19:40|13102.4|13100.4|13101.1|13099.1|13102.9|13100.9|13100.8|13098.8|57
1651583990000|2022-05-03 13:19:50|13100.9|13098.9|13099.4|13097.4|13101.4|13099.4|13099.4|13097.4|60
1651584000000|2022-05-03 13:20:00|13099.7|13097.7|13101.2|13099.2|13101.4|13099.4|13098.9|13096.9|41
1651584010000|2022-05-03 13:20:10|13101.3|13099.3|13098.1|13096.1|13102.7|13100.7|13096.9|13094.9|155
1651584020000|2022-05-03 13:20:20|13097.9|13095.9|13103.7|13101.7|13103.9|13101.9|13097.7|13095.7|55
1651584030000|2022-05-03 13:20:30|13103.4|13101.4|13104.2|13102.2|13106.1|13104.1|13103.3|13101.3|69
1651584040000|2022-05-03 13:20:40|13104.3|13102.3|13105.3|13103.3|13105.3|13103.3|13103.1|13101.1|28
1651584050000|2022-05-03 13:20:50|13105.2|13103.2|13099.8|13097.8|13105.2|13103.2|13099.8|13097.8|22
1651584060000|2022-05-03 13:21:00|13099.9|13097.9|13102.3|13100.3|13103.2|13101.2|13099.8|13097.8|30
1651584070000|2022-05-03 13:21:10|13102.1|13100.1|13101.2|13099.2|13102.6|13100.6|13100.6|13098.6|16
1651584080000|2022-05-03 13:21:20|13101.1|13099.1|13099.7|13097.7|13101.2|13099.2|13099.7|13097.7|15
1651584090000|2022-05-03 13:21:30|13099.6|13097.6|13096.3|13094.3|13099.6|13097.6|13096.3|13094.3|85
1651584100000|2022-05-03 13:21:40|13096.7|13094.7|13095.1|13093.1|13096.8|13094.8|13094.8|13092.8|99
1651584110000|2022-05-03 13:21:50|13095.2|13093.2|13093.7|13091.7|13095.6|13093.6|13091.6|13089.6|172
1651584120000|2022-05-03 13:22:00|13093.6|13091.6|13092.4|13090.4|13096.8|13094.8|13092.4|13090.4|114
1651584130000|2022-05-03 13:22:10|13092.9|13090.9|13091.6|13089.6|13094.3|13092.3|13091.4|13089.4|64
1651584140000|2022-05-03 13:22:20|13091.7|13089.7|13090.1|13088.1|13091.8|13089.8|13089.3|13087.3|104
1651584150000|2022-05-03 13:22:30|13089.8|13087.8|13091.7|13089.7|13092.1|13090.1|13089.3|13087.3|44
1651584160000|2022-05-03 13:22:40|13091.8|13089.8|13090.3|13088.3|13092.6|13090.6|13090.3|13088.3|46
1651584170000|2022-05-03 13:22:50|13090.6|13088.6|13089.6|13087.6|13091.1|13089.1|13089.2|13087.2|32
1651584180000|2022-05-03 13:23:00|13089.4|13087.4|13089.3|13087.3|13090.7|13088.7|13089.3|13087.3|58
1651584190000|2022-05-03 13:23:10|13089.4|13087.4|13092.1|13090.1|13092.1|13090.1|13089.2|13087.2|79
1651584200000|2022-05-03 13:23:20|13091.9|13089.9|13092.3|13090.3|13093.1|13091.1|13091.6|13089.6|37
1651584210000|2022-05-03 13:23:30|13092.6|13090.6|13094.3|13092.3|13094.3|13092.3|13092.1|13090.1|64
1651584220000|2022-05-03 13:23:40|13094.4|13092.4|13093.1|13091.1|13095.2|13093.2|13092.8|13090.8|42
1651584230000|2022-05-03 13:23:50|13092.6|13090.6|13094.2|13092.2|13094.2|13092.2|13092.6|13090.6|22
1651584240000|2022-05-03 13:24:00|13094.1|13092.1|13097.4|13095.4|13098.3|13096.3|13093.8|13091.8|53
1651584250000|2022-05-03 13:24:10|13097.6|13095.6|13097.9|13095.9|13098.7|13096.7|13097.2|13095.2|52
1651584260000|2022-05-03 13:24:20|13098.1|13096.1|13097.3|13095.3|13098.1|13096.1|13095.9|13093.9|31
1651584270000|2022-05-03 13:24:30|13097.2|13095.2|13100.2|13098.2|13100.3|13098.3|13097.2|13095.2|27
1651584280000|2022-05-03 13:24:40|13099.8|13097.8|13099.8|13097.8|13100.3|13098.3|13099.1|13097.1|34
1651584290000|2022-05-03 13:24:50|13099.7|13097.7|13101.2|13099.2|13103.7|13101.7|13099.6|13097.6|88
1651584300000|2022-05-03 13:25:00|13100.8|13098.8|13090.8|13088.8|13101.3|13099.3|13090.1|13088.1|226
1651584310000|2022-05-03 13:25:10|13091.1|13089.1|13091.8|13089.8|13093.9|13091.9|13089.3|13087.3|103
1651584320000|2022-05-03 13:25:20|13091.7|13089.7|13092.1|13090.1|13092.7|13090.7|13091.1|13089.1|43
1651584330000|2022-05-03 13:25:30|13091.8|13089.8|13090.9|13088.9|13091.8|13089.8|13089.6|13087.6|83
1651584340000|2022-05-03 13:25:40|13091.2|13089.2|13089.8|13087.8|13091.4|13089.4|13089.2|13087.2|62
1651584350000|2022-05-03 13:25:50|13089.6|13087.6|13088.9|13086.9|13089.7|13087.7|13088.6|13086.6|33
1651584360000|2022-05-03 13:26:00|13088.8|13086.8|13088.8|13086.8|13091.1|13089.1|13087.3|13085.3|110
1651584370000|2022-05-03 13:26:10|13089.2|13087.2|13084.2|13082.2|13089.6|13087.6|13084.2|13082.2|115
1651584380000|2022-05-03 13:26:20|13084.3|13082.3|13085.1|13083.1|13086.2|13084.2|13083.3|13081.3|82
1651584390000|2022-05-03 13:26:30|13085.3|13083.3|13081.8|13079.8|13085.8|13083.8|13081.8|13079.8|109
1651584400000|2022-05-03 13:26:40|13082.4|13080.4|13084.1|13082.1|13085.1|13083.1|13082.1|13080.1|96
1651584410000|2022-05-03 13:26:50|13084.2|13082.2|13083.6|13081.6|13084.8|13082.8|13082.4|13080.4|63
1651584420000|2022-05-03 13:27:00|13084.2|13082.2|13084.1|13082.1|13084.8|13082.8|13083.1|13081.1|58
1651584430000|2022-05-03 13:27:10|13083.9|13081.9|13082.7|13080.7|13084.9|13082.9|13082.4|13080.4|44
1651584440000|2022-05-03 13:27:20|13082.6|13080.6|13082.7|13080.7|13083.7|13081.7|13081.6|13079.6|66
1651584450000|2022-05-03 13:27:30|13082.3|13080.3|13082.8|13080.8|13082.9|13080.9|13079.9|13077.9|93
1651584460000|2022-05-03 13:27:40|13083.2|13081.2|13078.9|13076.9|13083.2|13081.2|13076.4|13074.4|244
1651584470000|2022-05-03 13:27:50|13077.7|13075.7|13077.7|13075.7|13078.1|13076.1|13073.7|13071.7|177
1651584480000|2022-05-03 13:28:00|13077.1|13075.1|13073.9|13071.9|13077.1|13075.1|13071.9|13069.9|249
1651584490000|2022-05-03 13:28:10|13074.1|13072.1|13077.1|13075.1|13079.3|13077.3|13073.7|13071.7|180
1651584500000|2022-05-03 13:28:20|13077.2|13075.2|13075.6|13073.6|13079.1|13077.1|13074.3|13072.3|108
1651584510000|2022-05-03 13:28:30|13075.4|13073.4|13074.2|13072.2|13075.7|13073.7|13072.1|13070.1|63
1651584520000|2022-05-03 13:28:40|13074.3|13072.3|13074.8|13072.8|13075.2|13073.2|13072.9|13070.9|63
1651584530000|2022-05-03 13:28:50|13074.6|13072.6|13076.3|13074.3|13076.6|13074.6|13074.4|13072.4|78
1651584540000|2022-05-03 13:29:00|13076.4|13074.4|13077.2|13075.2|13078.1|13076.1|13075.1|13073.1|174
1651584550000|2022-05-03 13:29:10|13077.1|13075.1|13079.3|13077.3|13079.3|13077.3|13077.1|13075.1|72
1651584560000|2022-05-03 13:29:20|13079.2|13077.2|13077.9|13075.9|13079.4|13077.4|13076.9|13074.9|56
1651584570000|2022-05-03 13:29:30|13078.1|13076.1|13082.1|13080.1|13082.7|13080.7|13077.9|13075.9|139
1651584580000|2022-05-03 13:29:40|13081.9|13079.9|13079.8|13077.8|13081.9|13079.9|13078.1|13076.1|86
1651584590000|2022-05-03 13:29:50|13079.7|13077.7|13073.9|13071.9|13079.7|13077.7|13069.1|13067.1|478
1651584600000|2022-05-03 13:30:00|13074.1|13072.1|13059.1|13058.1|13074.1|13072.6|13059.1|13058.1|1819
1651584610000|2022-05-03 13:30:10|13059.6|13058.6|13039.7|13038.7|13060.3|13059.3|13034.9|13033.9|1314
1651584620000|2022-05-03 13:30:20|13039.1|13038.1|13039.3|13038.3|13051.8|13050.8|13036.8|13035.8|953
1651584630000|2022-05-03 13:30:30|13039.1|13038.1|13024.8|13023.8|13046.6|13045.6|13024.4|13023.4|822
1651584640000|2022-05-03 13:30:40|13025.4|13024.4|13031.9|13030.9|13034.8|13033.8|13021.3|13020.3|999
1651584650000|2022-05-03 13:30:50|13032.2|13031.2|13035.6|13034.6|13040.1|13039.1|13030.4|13029.4|622
1651584660000|2022-05-03 13:31:00|13035.3|13034.3|13023.3|13022.3|13037.3|13036.3|13023.3|13022.3|643
1651584670000|2022-05-03 13:31:10|13023.6|13022.6|13021.9|13020.9|13026.2|13025.2|13015.1|13014.1|832
1651584680000|2022-05-03 13:31:20|13022.3|13021.3|13018.6|13017.6|13022.3|13021.3|13012.8|13011.8|667
1651584690000|2022-05-03 13:31:30|13018.7|13017.7|13010.7|13009.7|13024.1|13023.1|13009.9|13008.9|606
1651584700000|2022-05-03 13:31:40|13010.2|13009.2|13004.3|13003.3|13013.2|13012.2|13004.3|13003.3|688
1651584710000|2022-05-03 13:31:50|13004.4|13003.4|13012.8|13011.8|13012.8|13011.8|13002.9|13001.9|573
1651584720000|2022-05-03 13:32:00|13011.2|13010.2|13025.7|13024.7|13026.4|13025.4|13008.9|13007.9|675
1651584730000|2022-05-03 13:32:10|13025.8|13024.8|13028.4|13027.4|13038.1|13037.1|13024.7|13023.7|1004
1651584740000|2022-05-03 13:32:20|13028.1|13027.1|13037.8|13036.8|13038.1|13037.1|13020.1|13019.1|605
1651584750000|2022-05-03 13:32:30|13037.4|13036.4|13046.7|13045.7|13047.1|13046.1|13037.4|13036.4|699
1651584760000|2022-05-03 13:32:40|13046.2|13045.2|13042.6|13041.6|13051.1|13050.1|13036.8|13035.8|756
1651584770000|2022-05-03 13:32:50|13042.3|13041.3|13052.7|13051.7|13054.1|13053.1|13042.3|13041.3|482
1651584780000|2022-05-03 13:33:00|13052.8|13051.8|13036.8|13035.8|13053.8|13052.8|13034.8|13033.8|703
1651584790000|2022-05-03 13:33:10|13037.2|13036.2|13037.3|13036.3|13044.3|13043.3|13035.8|13034.8|403
1651584800000|2022-05-03 13:33:20|13037.9|13036.9|13033.7|13032.7|13042.6|13041.6|13031.2|13030.2|472
1651584810000|2022-05-03 13:33:30|13033.6|13032.6|13054.8|13053.8|13055.4|13054.4|13031.7|13030.7|627
1651584820000|2022-05-03 13:33:40|13055.4|13054.4|13050.1|13049.1|13063.1|13062.1|13047.4|13046.4|773
1651584830000|2022-05-03 13:33:50|13050.2|13049.2|13050.3|13049.3|13058.6|13057.6|13049.6|13048.6|446
1651584840000|2022-05-03 13:34:00|13048.7|13047.7|13064.4|13063.4|13065.6|13064.6|13048.7|13047.7|780
1651584850000|2022-05-03 13:34:10|13063.4|13062.4|13067.7|13066.7|13076.8|13075.8|13060.3|13059.3|1055
1651584860000|2022-05-03 13:34:20|13067.4|13066.4|13070.4|13069.4|13070.6|13069.6|13061.6|13060.6|565
1651584870000|2022-05-03 13:34:30|13071.8|13070.8|13075.4|13074.4|13079.8|13078.8|13068.6|13067.6|427
1651584880000|2022-05-03 13:34:40|13075.3|13074.3|13063.4|13062.4|13075.6|13074.6|13062.3|13061.3|505
1651584890000|2022-05-03 13:34:50|13063.7|13062.7|13057.6|13056.6|13065.7|13064.7|13056.7|13055.7|363
1651584900000|2022-05-03 13:35:00|13057.8|13056.8|13028.6|13027.6|13057.8|13056.8|13028.6|13027.6|973
1651584910000|2022-05-03 13:35:10|13029.3|13028.3|13023.2|13022.2|13033.1|13032.1|13020.4|13019.4|981
1651584920000|2022-05-03 13:35:20|13023.6|13022.6|13036.6|13035.6|13036.6|13035.6|13018.4|13017.4|744
1651584930000|2022-05-03 13:35:30|13036.9|13035.9|13027.8|13026.8|13037.3|13036.3|13026.7|13025.7|804
1651584940000|2022-05-03 13:35:40|13027.9|13026.9|13039.9|13038.9|13039.9|13038.9|13026.7|13025.7|422
1651584950000|2022-05-03 13:35:50|13039.4|13038.4|13034.6|13033.6|13039.7|13038.7|13029.4|13028.4|521
1651584960000|2022-05-03 13:36:00|13034.9|13033.9|13025.4|13024.4|13036.1|13035.1|13019.4|13018.4|593
1651584970000|2022-05-03 13:36:10|13024.9|13023.9|13037.7|13036.7|13038.6|13037.6|13023.3|13022.3|480
1651584980000|2022-05-03 13:36:20|13037.2|13036.2|13059.4|13058.4|13060.1|13059.1|13036.6|13035.6|931
1651584990000|2022-05-03 13:36:30|13059.6|13058.6|13047.1|13046.1|13062.3|13061.3|13041.4|13040.4|751
1651585000000|2022-05-03 13:36:40|13046.7|13045.7|13023.2|13022.2|13049.2|13048.2|13021.9|13020.9|845
1651585010000|2022-05-03 13:36:50|13022.6|13021.6|13011.3|13010.3|13022.7|13021.7|13007.7|13006.7|1103
1651585020000|2022-05-03 13:37:00|13011.1|13010.1|13001.2|13000.2|13011.7|13010.7|12994.4|12993.4|1204
1651585030000|2022-05-03 13:37:10|13001.6|13000.6|12994.4|12993.4|13001.6|13000.6|12990.3|12989.3|678
1651585040000|2022-05-03 13:37:20|12994.3|12993.3|13012.1|13011.1|13012.4|13011.4|12992.7|12991.7|638
1651585050000|2022-05-03 13:37:30|13011.9|13010.9|13021.6|13020.6|13026.7|13025.7|13011.8|13010.8|540
1651585060000|2022-05-03 13:37:40|13020.9|13019.9|13017.3|13016.3|13024.9|13023.9|13016.7|13015.7|415
1651585070000|2022-05-03 13:37:50|13016.9|13015.9|13016.2|13015.2|13018.4|13017.4|13006.2|13005.2|332
1651585080000|2022-05-03 13:38:00|13015.3|13014.3|13022.3|13021.3|13023.6|13022.6|12999.9|12998.9|591
1651585090000|2022-05-03 13:38:10|13021.9|13020.9|13032.8|13031.8|13037.1|13036.1|13021.9|13020.9|735
1651585100000|2022-05-03 13:38:20|13032.7|13031.7|13022.8|13021.8|13033.2|13032.2|13022.7|13021.7|365
1651585110000|2022-05-03 13:38:30|13022.7|13021.7|13021.7|13020.7|13024.1|13023.1|13012.4|13011.4|407
1651585120000|2022-05-03 13:38:40|13022.7|13021.7|13022.6|13021.6|13029.9|13028.9|13020.9|13019.9|275
1651585130000|2022-05-03 13:38:50|13023.7|13022.7|13010.7|13009.7|13027.7|13026.7|13009.7|13008.7|297
1651585140000|2022-05-03 13:39:00|13011.2|13010.2|13018.7|13017.7|13019.4|13018.4|13007.1|13006.1|345
1651585150000|2022-05-03 13:39:10|13018.4|13017.4|13041.8|13040.8|13041.8|13040.8|13013.1|13012.1|442
1651585160000|2022-05-03 13:39:20|13043.1|13042.1|13038.9|13037.9|13048.4|13047.4|13034.2|13033.2|606
1651585170000|2022-05-03 13:39:30|13039.4|13038.4|13028.1|13027.1|13046.9|13045.9|13027.8|13026.8|554
1651585180000|2022-05-03 13:39:40|13028.6|13027.6|13024.2|13023.2|13029.2|13028.2|13020.6|13019.6|344
1651585190000|2022-05-03 13:39:50|13023.4|13022.4|13013.3|13012.3|13023.8|13022.8|13005.1|13004.1|583
1651585200000|2022-05-03 13:40:00|13013.1|13012.1|13022.6|13021.6|13027.6|13026.6|13012.1|13011.1|636
1651585210000|2022-05-03 13:40:10|13022.3|13021.3|13003.6|13002.6|13026.9|13025.9|13002.9|13001.9|507
1651585220000|2022-05-03 13:40:20|13002.6|13001.6|13016.6|13015.6|13017.6|13016.6|13000.3|12999.3|492
1651585230000|2022-05-03 13:40:30|13017.3|13016.3|13018.1|13017.1|13022.2|13021.2|13014.2|13013.2|410
1651585240000|2022-05-03 13:40:40|13017.8|13016.8|13023.8|13022.8|13023.8|13022.8|13011.6|13010.6|362
1651585250000|2022-05-03 13:40:50|13024.9|13023.9|13024.8|13023.8|13027.1|13026.1|13020.2|13019.2|367
1651585260000|2022-05-03 13:41:00|13024.9|13023.9|13013.8|13012.8|13031.7|13030.7|13011.8|13010.8|456
1651585270000|2022-05-03 13:41:10|13012.6|13011.6|13011.3|13010.3|13017.4|13016.4|13011.3|13010.3|238
1651585280000|2022-05-03 13:41:20|13011.4|13010.4|13006.1|13005.1|13012.8|13011.8|13001.9|13000.9|420
1651585290000|2022-05-03 13:41:30|13006.8|13005.8|13023.9|13022.9|13024.7|13023.7|13003.1|13002.1|451
1651585300000|2022-05-03 13:41:40|13023.8|13022.8|13026.3|13025.3|13030.7|13029.7|13019.9|13018.9|432
1651585310000|2022-05-03 13:41:50|13026.7|13025.7|13016.6|13015.6|13026.8|13025.8|13016.3|13015.3|215
1651585320000|2022-05-03 13:42:00|13016.3|13015.3|13033.8|13032.8|13035.3|13034.3|13016.3|13015.3|420
1651585330000|2022-05-03 13:42:10|13034.1|13033.1|13036.6|13035.6|13045.8|13044.8|13032.8|13031.8|634
1651585340000|2022-05-03 13:42:20|13036.1|13035.1|13029.6|13028.6|13037.3|13036.3|13025.8|13024.8|615
1651585350000|2022-05-03 13:42:30|13029.8|13028.8|13022.6|13021.6|13033.1|13032.1|13015.1|13014.1|499
1651585360000|2022-05-03 13:42:40|13022.9|13021.9|13035.4|13034.4|13035.4|13034.4|13013.8|13012.8|359
1651585370000|2022-05-03 13:42:50|13035.8|13034.8|13049.1|13048.1|13062.1|13061.1|13035.6|13034.6|1484
1651585380000|2022-05-03 13:43:00|13049.3|13048.3|13033.3|13032.3|13052.4|13051.4|13030.4|13029.4|503
1651585390000|2022-05-03 13:43:10|13033.1|13032.1|13023.8|13022.8|13033.2|13032.2|13013.4|13012.4|813
1651585400000|2022-05-03 13:43:20|13024.1|13023.1|13026.7|13025.7|13029.3|13028.3|13015.6|13014.6|537
1651585410000|2022-05-03 13:43:30|13026.6|13025.6|13033.1|13032.1|13035.1|13034.1|13020.1|13019.1|332
1651585420000|2022-05-03 13:43:40|13032.9|13031.9|13027.6|13026.6|13036.3|13035.3|13027.3|13026.3|235
1651585430000|2022-05-03 13:43:50|13028.3|13027.3|13034.3|13033.3|13036.2|13035.2|13024.1|13023.1|266
1651585440000|2022-05-03 13:44:00|13034.2|13033.2|13029.9|13028.9|13035.8|13034.8|13022.9|13021.9|372
1651585450000|2022-05-03 13:44:10|13030.6|13029.6|13033.1|13032.1|13037.4|13036.4|13027.3|13026.3|295
1651585460000|2022-05-03 13:44:20|13033.2|13032.2|13036.3|13035.3|13038.8|13037.8|13031.9|13030.9|215
1651585470000|2022-05-03 13:44:30|13036.1|13035.1|13032.6|13031.6|13038.3|13037.3|13030.8|13029.8|189
1651585480000|2022-05-03 13:44:40|13031.7|13030.7|13024.4|13023.4|13034.8|13033.8|13024.4|13023.4|230
1651585490000|2022-05-03 13:44:50|13026.6|13025.6|13015.1|13014.1|13027.4|13026.4|13012.1|13011.1|446
1651585500000|2022-05-03 13:45:00|13015.3|13014.3|13004.3|13003.3|13015.3|13014.3|13001.7|13000.7|938
1651585510000|2022-05-03 13:45:10|13006.6|13005.6|12998.8|12997.8|13008.8|13007.8|12995.3|12994.3|672
1651585520000|2022-05-03 13:45:20|12998.3|12997.3|13004.6|13003.6|13008.9|13007.9|12996.8|12995.8|458
1651585530000|2022-05-03 13:45:30|13005.1|13004.1|12999.6|12998.6|13010.6|13009.6|12999.6|12998.6|382
1651585540000|2022-05-03 13:45:40|13000.1|12999.1|12984.3|12983.3|13008.1|13007.1|12982.8|12981.8|812
1651585550000|2022-05-03 13:45:50|12984.6|12983.6|12970.1|12969.1|12987.1|12986.1|12969.2|12968.2|1303
1651585560000|2022-05-03 13:46:00|12969.8|12968.8|12984.3|12983.3|12988.7|12987.7|12968.7|12967.7|695
1651585570000|2022-05-03 13:46:10|12984.1|12983.1|12973.3|12972.3|12984.1|12983.1|12972.1|12971.1|432
1651585580000|2022-05-03 13:46:20|12974.6|12973.6|12984.3|12983.3|12984.3|12983.3|12970.6|12969.6|406
1651585590000|2022-05-03 13:46:30|12983.9|12982.9|12973.6|12972.6|12985.9|12984.9|12972.6|12971.6|330
1651585600000|2022-05-03 13:46:40|12974.1|12973.1|12981.9|12980.9|12981.9|12980.9|12973.8|12972.8|299
1651585610000|2022-05-03 13:46:50|12982.1|12981.1|12980.8|12979.8|12983.4|12982.4|12975.4|12974.4|304
1651585620000|2022-05-03 13:47:00|12981.1|12980.1|12980.6|12979.6|12984.1|12983.1|12978.1|12977.1|198
1651585630000|2022-05-03 13:47:10|12979.8|12978.8|12977.7|12976.7|12983.2|12982.2|12975.8|12974.8|335
1651585640000|2022-05-03 13:47:20|12976.9|12975.9|12985.3|12984.3|12987.9|12986.9|12976.6|12975.6|623
1651585650000|2022-05-03 13:47:30|12985.7|12984.7|12984.6|12983.6|12995.6|12994.6|12982.1|12981.1|574
1651585660000|2022-05-03 13:47:40|12984.3|12983.3|12989.6|12988.6|12990.8|12989.8|12982.6|12981.6|273
1651585670000|2022-05-03 13:47:50|12989.7|12988.7|12997.1|12996.1|12997.8|12996.8|12988.7|12987.7|506
1651585680000|2022-05-03 13:48:00|12999.9|12998.9|12996.3|12995.3|12999.9|12998.9|12991.3|12990.3|569
1651585690000|2022-05-03 13:48:10|12996.6|12995.6|13015.1|13014.1|13015.1|13014.1|12996.6|12995.6|855
1651585700000|2022-05-03 13:48:20|13014.1|13013.1|13008.1|13007.1|13017.1|13016.1|13008.1|13007.1|702
1651585710000|2022-05-03 13:48:30|13007.8|13006.8|12995.4|12994.4|13007.8|13006.8|12994.1|12993.1|526
1651585720000|2022-05-03 13:48:40|12995.8|12994.8|13000.2|12999.2|13000.7|12999.7|12993.7|12992.7|243
1651585730000|2022-05-03 13:48:50|13000.1|12999.1|12986.1|12985.1|13002.9|13001.9|12986.1|12985.1|282
1651585740000|2022-05-03 13:49:00|12986.3|12985.3|12980.1|12979.1|12991.3|12990.3|12978.3|12977.3|383
1651585750000|2022-05-03 13:49:10|12979.8|12978.8|12981.1|12980.1|12985.8|12984.8|12976.1|12975.1|290
1651585760000|2022-05-03 13:49:20|12980.4|12979.4|12987.6|12986.6|12988.9|12987.9|12978.8|12977.8|252
1651585770000|2022-05-03 13:49:30|12988.2|12987.2|13010.9|13009.9|13012.9|13011.9|12987.3|12986.3|488
1651585780000|2022-05-03 13:49:40|13009.2|13008.2|13017.2|13016.2|13017.3|13016.3|13007.1|13006.1|344
1651585790000|2022-05-03 13:49:50|13016.9|13015.9|12997.3|12996.3|13017.1|13016.1|12997.1|12996.1|413
1651585800000|2022-05-03 13:50:00|12997.4|12996.4|12989.6|12988.6|13001.1|13000.1|12987.2|12986.2|670
1651585810000|2022-05-03 13:50:10|12989.3|12988.3|13025.2|13024.2|13026.1|13025.1|12988.6|12987.6|748
1651585820000|2022-05-03 13:50:20|13025.3|13024.3|13027.7|13026.7|13035.7|13034.7|13024.2|13023.2|1122
1651585830000|2022-05-03 13:50:30|13027.3|13026.3|13021.4|13020.4|13031.4|13030.4|13020.2|13019.2|419
1651585840000|2022-05-03 13:50:40|13020.9|13019.9|13014.9|13013.9|13022.1|13021.1|13014.2|13013.2|327
1651585850000|2022-05-03 13:50:50|13015.1|13014.1|13016.3|13015.3|13023.7|13022.7|13014.2|13013.2|242
1651585860000|2022-05-03 13:51:00|13015.7|13014.7|13017.2|13016.2|13017.9|13016.9|13007.8|13006.8|383
1651585870000|2022-05-03 13:51:10|13017.3|13016.3|13016.7|13015.7|13025.4|13024.4|13013.1|13012.1|310
1651585880000|2022-05-03 13:51:20|13016.6|13015.6|13031.3|13030.3|13031.3|13030.3|13016.6|13015.6|270
1651585890000|2022-05-03 13:51:30|13031.1|13030.1|13033.3|13032.3|13034.8|13033.8|13025.6|13024.6|270
1651585900000|2022-05-03 13:51:40|13033.2|13032.2|13039.8|13038.8|13043.3|13042.3|13033.2|13032.2|384
1651585910000|2022-05-03 13:51:50|13040.2|13039.2|13041.4|13040.4|13041.4|13040.4|13034.7|13033.7|247
1651585920000|2022-05-03 13:52:00|13041.3|13040.3|13044.4|13043.4|13048.1|13047.1|13030.3|13029.3|467
1651585930000|2022-05-03 13:52:10|13043.7|13042.7|13023.4|13022.4|13046.4|13045.4|13023.2|13022.2|929
1651585940000|2022-05-03 13:52:20|13023.7|13022.7|13024.6|13023.6|13029.8|13028.8|13016.2|13015.2|811
1651585950000|2022-05-03 13:52:30|13023.9|13022.9|13019.3|13018.3|13024.9|13023.9|13017.2|13016.2|519
1651585960000|2022-05-03 13:52:40|13019.6|13018.6|13023.8|13022.8|13025.4|13024.4|13019.3|13018.3|225
1651585970000|2022-05-03 13:52:50|13023.9|13022.9|13017.6|13016.6|13026.6|13025.6|13017.1|13016.1|205
1651585980000|2022-05-03 13:53:00|13017.2|13016.2|13008.7|13007.7|13020.1|13019.1|13006.4|13005.4|493
1651585990000|2022-05-03 13:53:10|13008.9|13007.9|13013.7|13012.7|13015.8|13014.8|13004.6|13003.6|256
1651586000000|2022-05-03 13:53:20|13013.2|13012.2|13026.3|13025.3|13027.6|13026.6|13013.2|13012.2|569
1651586010000|2022-05-03 13:53:30|13025.9|13024.9|13025.8|13024.8|13032.8|13031.8|13022.8|13021.8|334
1651586020000|2022-05-03 13:53:40|13025.7|13024.7|13024.4|13023.4|13028.3|13027.3|13023.1|13022.1|178
1651586030000|2022-05-03 13:53:50|13024.6|13023.6|13026.7|13025.7|13026.7|13025.7|13013.9|13012.9|243
1651586040000|2022-05-03 13:54:00|13025.8|13024.8|13024.7|13023.7|13034.2|13033.2|13017.9|13016.9|278
1651586050000|2022-05-03 13:54:10|13025.2|13024.2|13026.4|13025.4|13032.6|13031.6|13022.2|13021.2|213
1651586060000|2022-05-03 13:54:20|13026.7|13025.7|13036.7|13035.7|13037.6|13036.6|13026.2|13025.2|199
1651586070000|2022-05-03 13:54:30|13036.8|13035.8|13045.6|13044.6|13045.6|13044.6|13033.7|13032.7|388
1651586080000|2022-05-03 13:54:40|13045.1|13044.1|13047.9|13046.9|13051.4|13050.4|13044.6|13043.6|495
1651586090000|2022-05-03 13:54:50|13048.6|13047.6|13047.9|13046.9|13049.2|13048.2|13041.6|13040.6|411
1651586100000|2022-05-03 13:55:00|13048.7|13047.7|13053.6|13052.6|13056.1|13055.1|13044.6|13043.6|602
1651586110000|2022-05-03 13:55:10|13052.6|13051.6|13048.8|13047.8|13055.3|13054.3|13046.1|13045.1|425
1651586120000|2022-05-03 13:55:20|13049.1|13048.1|13051.9|13050.9|13053.2|13052.2|13047.9|13046.9|262
1651586130000|2022-05-03 13:55:30|13052.1|13051.1|13031.1|13030.1|13053.3|13052.3|13029.1|13028.1|549
1651586140000|2022-05-03 13:55:40|13030.8|13029.8|13036.3|13035.3|13036.3|13035.3|13021.3|13020.3|446
1651586150000|2022-05-03 13:55:50|13036.1|13035.1|13026.9|13025.9|13037.3|13036.3|13025.9|13024.9|237
1651586160000|2022-05-03 13:56:00|13026.8|13025.8|13032.9|13031.9|13035.7|13034.7|13026.4|13025.4|291
1651586170000|2022-05-03 13:56:10|13032.7|13031.7|13037.9|13036.9|13039.8|13038.8|13027.1|13026.1|405
1651586180000|2022-05-03 13:56:20|13038.1|13037.1|13069.7|13068.7|13072.2|13071.2|13037.8|13036.8|1167
1651586190000|2022-05-03 13:56:30|13070.2|13069.2|13074.8|13073.8|13079.3|13078.3|13070.1|13069.1|916
1651586200000|2022-05-03 13:56:40|13074.6|13073.6|13069.7|13068.7|13074.6|13073.6|13065.4|13064.4|574
1651586210000|2022-05-03 13:56:50|13070.2|13069.2|13075.1|13074.1|13078.4|13077.4|13066.1|13065.1|575
1651586220000|2022-05-03 13:57:00|13075.2|13074.2|13081.8|13080.8|13084.4|13083.4|13075.2|13074.2|729
1651586230000|2022-05-03 13:57:10|13081.9|13080.9|13078.4|13077.4|13082.3|13081.3|13074.1|13073.1|731
1651586240000|2022-05-03 13:57:20|13078.3|13077.3|13069.1|13068.1|13078.9|13077.9|13068.3|13067.3|360
1651586250000|2022-05-03 13:57:30|13069.3|13068.3|13071.4|13070.4|13075.2|13074.2|13068.6|13067.6|257
1651586260000|2022-05-03 13:57:40|13070.9|13069.9|13072.2|13071.2|13074.8|13073.8|13068.1|13067.1|313
1651586270000|2022-05-03 13:57:50|13072.8|13071.8|13068.3|13067.3|13074.3|13073.3|13066.7|13065.7|295
1651586280000|2022-05-03 13:58:00|13068.1|13067.1|13069.8|13068.8|13069.8|13068.8|13066.1|13065.1|230
1651586290000|2022-05-03 13:58:10|13069.1|13068.1|13072.3|13071.3|13077.6|13076.6|13068.9|13067.9|345
1651586300000|2022-05-03 13:58:20|13072.7|13071.7|13072.6|13071.6|13075.2|13074.2|13071.8|13070.8|181
1651586310000|2022-05-03 13:58:30|13072.7|13071.7|13076.1|13075.1|13076.4|13075.4|13072.7|13071.7|236
1651586320000|2022-05-03 13:58:40|13075.9|13074.9|13058.6|13057.6|13075.9|13074.9|13058.6|13057.6|313
1651586330000|2022-05-03 13:58:50|13058.1|13057.1|13078.9|13077.9|13080.7|13079.7|13057.8|13056.8|445
1651586340000|2022-05-03 13:59:00|13079.2|13078.2|13088.2|13087.2|13092.2|13091.2|13079.2|13078.2|488
1651586350000|2022-05-03 13:59:10|13087.8|13086.8|13085.8|13084.8|13091.8|13090.8|13085.6|13084.6|267
1651586360000|2022-05-03 13:59:20|13085.4|13084.4|13105.6|13104.6|13106.2|13105.2|13082.7|13081.7|775
1651586370000|2022-05-03 13:59:30|13106.2|13105.2|13102.6|13101.6|13113.1|13112.1|13102.3|13101.3|712
1651586380000|2022-05-03 13:59:40|13102.9|13101.9|13105.3|13104.3|13106.8|13105.8|13100.6|13099.6|269
1651586390000|2022-05-03 13:59:50|13106.7|13105.7|13110.3|13109.3|13110.4|13109.4|13099.7|13098.7|303
1651586400000|2022-05-03 14:00:00|13110.8|13109.8|13117.6|13116.6|13120.2|13119.2|13108.2|13107.2|715
1651586410000|2022-05-03 14:00:10|13118.1|13117.1|13126.8|13125.8|13131.9|13130.9|13117.3|13116.3|753
1651586420000|2022-05-03 14:00:20|13126.9|13125.9|13127.4|13126.4|13128.7|13127.7|13124.3|13123.3|315
1651586430000|2022-05-03 14:00:30|13127.1|13126.1|13126.3|13125.3|13130.4|13129.4|13125.1|13124.1|366
1651586440000|2022-05-03 14:00:40|13126.1|13125.1|13123.8|13122.8|13129.7|13128.7|13118.6|13117.6|365
1651586450000|2022-05-03 14:00:50|13123.6|13122.6|13126.8|13125.8|13128.4|13127.4|13119.8|13118.8|326
1651586460000|2022-05-03 14:01:00|13126.9|13125.9|13133.8|13132.8|13137.6|13136.6|13126.9|13125.9|618
1651586470000|2022-05-03 14:01:10|13134.3|13133.3|13135.9|13134.9|13140.2|13139.2|13133.3|13132.3|341
1651586480000|2022-05-03 14:01:20|13136.3|13135.3|13137.8|13136.8|13142.4|13141.4|13135.3|13134.3|417
1651586490000|2022-05-03 14:01:30|13138.1|13137.1|13132.3|13131.3|13142.1|13141.1|13130.8|13129.8|425
1651586500000|2022-05-03 14:01:40|13132.1|13131.1|13126.6|13125.6|13136.7|13135.7|13126.3|13125.3|327
1651586510000|2022-05-03 14:01:50|13126.8|13125.8|13135.4|13134.4|13139.3|13138.3|13121.8|13120.8|615
1651586520000|2022-05-03 14:02:00|13136.1|13135.1|13130.8|13129.8|13138.1|13137.1|13128.6|13127.6|225
1651586530000|2022-05-03 14:02:10|13131.2|13130.2|13123.6|13122.6|13131.7|13130.7|13122.4|13121.4|379
1651586540000|2022-05-03 14:02:20|13124.1|13123.1|13137.3|13136.3|13138.7|13137.7|13123.3|13122.3|390
1651586550000|2022-05-03 14:02:30|13136.7|13135.7|13140.3|13139.3|13140.8|13139.8|13133.2|13132.2|280
1651586560000|2022-05-03 14:02:40|13140.6|13139.6|13137.3|13136.3|13144.1|13143.1|13137.2|13136.2|348
1651586570000|2022-05-03 14:02:50|13137.2|13136.2|13131.7|13130.7|13137.8|13136.8|13130.8|13129.8|254
1651586580000|2022-05-03 14:03:00|13131.6|13130.6|13141.3|13140.3|13141.9|13140.9|13131.6|13130.6|244
1651586590000|2022-05-03 14:03:10|13141.7|13140.7|13128.3|13127.3|13141.7|13140.7|13128.1|13127.1|335
1651586600000|2022-05-03 14:03:20|13128.8|13127.8|13145.8|13144.8|13146.8|13145.8|13127.3|13126.3|561
1651586610000|2022-05-03 14:03:30|13145.4|13144.4|13144.1|13143.1|13149.6|13148.6|13143.1|13142.1|364
1651586620000|2022-05-03 14:03:40|13143.3|13142.3|13140.3|13139.3|13151.1|13150.1|13140.3|13139.3|386
1651586630000|2022-05-03 14:03:50|13139.8|13138.8|13138.6|13137.6|13141.1|13140.1|13135.8|13134.8|348
1651586640000|2022-05-03 14:04:00|13138.2|13137.2|13136.1|13135.1|13142.8|13141.8|13135.1|13134.1|239
1651586650000|2022-05-03 14:04:10|13135.7|13134.7|13134.6|13133.6|13139.4|13138.4|13133.1|13132.1|225
1651586660000|2022-05-03 14:04:20|13135.1|13134.1|13136.3|13135.3|13140.1|13139.1|13133.1|13132.1|317
1651586670000|2022-05-03 14:04:30|13136.6|13135.6|13136.6|13135.6|13139.1|13138.1|13132.7|13131.7|252
1651586680000|2022-05-03 14:04:40|13138.8|13137.8|13143.6|13142.6|13149.7|13148.7|13138.7|13137.7|786
1651586690000|2022-05-03 14:04:50|13143.1|13142.1|13137.8|13136.8|13146.8|13145.8|13134.3|13133.3|336
1651586700000|2022-05-03 14:05:00|13138.8|13137.8|13143.7|13142.7|13146.2|13145.2|13137.1|13136.1|356
1651586710000|2022-05-03 14:05:10|13143.6|13142.6|13135.3|13134.3|13143.6|13142.6|13134.2|13133.2|328
1651586720000|2022-05-03 14:05:20|13135.6|13134.6|13124.6|13123.6|13136.3|13135.3|13122.3|13121.3|479
1651586730000|2022-05-03 14:05:30|13125.2|13124.2|13132.1|13131.1|13135.6|13134.6|13122.6|13121.6|341
1651586740000|2022-05-03 14:05:40|13131.3|13130.3|13136.3|13135.3|13145.1|13144.1|13131.3|13130.3|406
1651586750000|2022-05-03 14:05:50|13136.2|13135.2|13132.6|13131.6|13138.4|13137.4|13131.3|13130.3|165
1651586760000|2022-05-03 14:06:00|13132.7|13131.7|13124.8|13123.8|13133.4|13132.4|13122.3|13121.3|310
1651586770000|2022-05-03 14:06:10|13125.1|13124.1|13131.6|13130.6|13132.9|13131.9|13123.3|13122.3|211
1651586780000|2022-05-03 14:06:20|13131.4|13130.4|13129.1|13128.1|13136.1|13135.1|13128.6|13127.6|253
1651586790000|2022-05-03 14:06:30|13129.3|13128.3|13123.2|13122.2|13130.8|13129.8|13122.6|13121.6|148
1651586800000|2022-05-03 14:06:40|13123.6|13122.6|13125.1|13124.1|13127.1|13126.1|13119.7|13118.7|257
1651586810000|2022-05-03 14:06:50|13125.9|13124.9|13122.3|13121.3|13132.7|13131.7|13120.6|13119.6|232
1651586820000|2022-05-03 14:07:00|13123.1|13122.1|13115.8|13114.8|13127.1|13126.1|13115.4|13114.4|380
1651586830000|2022-05-03 14:07:10|13115.7|13114.7|13115.8|13114.8|13120.4|13119.4|13114.1|13113.1|425
1651586840000|2022-05-03 14:07:20|13115.6|13114.6|13095.9|13094.9|13116.6|13115.6|13093.6|13092.6|1131
1651586850000|2022-05-03 14:07:30|13096.6|13095.6|13093.6|13092.6|13101.6|13100.6|13091.8|13090.8|463
1651586860000|2022-05-03 14:07:40|13094.1|13093.1|13091.8|13090.8|13097.7|13096.7|13088.3|13087.3|552
1651586870000|2022-05-03 14:07:50|13091.9|13090.9|13098.8|13097.8|13105.8|13104.8|13091.9|13090.9|387
1651586880000|2022-05-03 14:08:00|13100.4|13099.4|13092.1|13091.1|13102.3|13101.3|13091.3|13090.3|264
1651586890000|2022-05-03 14:08:10|13092.3|13091.3|13099.1|13098.1|13102.6|13101.6|13089.7|13088.7|342
1651586900000|2022-05-03 14:08:20|13098.9|13097.9|13096.1|13095.1|13101.1|13100.1|13092.6|13091.6|250
1651586910000|2022-05-03 14:08:30|13095.6|13094.6|13087.8|13086.8|13098.3|13097.3|13087.8|13086.8|339
1651586920000|2022-05-03 14:08:40|13088.3|13087.3|13070.8|13069.8|13090.1|13089.1|13064.2|13063.2|1077
1651586930000|2022-05-03 14:08:50|13069.9|13068.9|13073.3|13072.3|13078.3|13077.3|13069.9|13068.9|410
1651586940000|2022-05-03 14:09:00|13070.6|13069.6|13082.6|13081.6|13082.8|13081.8|13066.8|13065.8|650
1651586950000|2022-05-03 14:09:10|13082.3|13081.3|13075.6|13074.6|13084.6|13083.6|13074.1|13073.1|288
1651586960000|2022-05-03 14:09:20|13075.7|13074.7|13075.8|13074.8|13080.1|13079.1|13072.6|13071.6|343
1651586970000|2022-05-03 14:09:30|13075.4|13074.4|13069.1|13068.1|13076.1|13075.1|13068.3|13067.3|451
1651586980000|2022-05-03 14:09:40|13068.8|13067.8|13055.1|13054.1|13069.3|13068.3|13052.4|13051.4|643
1651586990000|2022-05-03 14:09:50|13055.6|13054.6|13065.1|13064.1|13066.1|13065.1|13053.8|13052.8|491
1651587000000|2022-05-03 14:10:00|13067|13066|13058|13057|13067|13066|13055.9|13054.9|387
1651587010000|2022-05-03 14:10:10|13058.5|13057.5|13058.8|13057.8|13060.8|13059.8|13048.9|13047.9|515
1651587020000|2022-05-03 14:10:20|13058.9|13057.9|13058.8|13057.8|13061.1|13060.1|13056.3|13055.3|248
1651587030000|2022-05-03 14:10:30|13059|13058|13074.1|13073.1|13077.1|13076.1|13059|13058|809
1651587040000|2022-05-03 14:10:40|13073.8|13072.8|13057|13056|13073.8|13072.8|13057|13056|401
1651587050000|2022-05-03 14:10:50|13056.4|13055.4|13061.5|13060.5|13062.3|13061.3|13054.5|13053.5|175
1651587060000|2022-05-03 14:11:00|13061.1|13060.1|13060.3|13059.3|13065.8|13064.8|13057|13056|252
1651587070000|2022-05-03 14:11:10|13060.6|13059.6|13067.3|13066.3|13068.4|13067.4|13060.5|13059.5|160
1651587080000|2022-05-03 14:11:20|13067.8|13066.8|13064|13063|13068.5|13067.5|13061.9|13060.9|179
1651587090000|2022-05-03 14:11:30|13064.3|13063.3|13080.9|13079.9|13081|13080|13063.5|13062.5|454
1651587100000|2022-05-03 14:11:40|13081.3|13080.3|13073.8|13072.8|13081.3|13080.3|13071.3|13070.3|340
1651587110000|2022-05-03 14:11:50|13072.9|13071.9|13065.1|13064.1|13075.5|13074.5|13063.5|13062.5|340
1651587120000|2022-05-03 14:12:00|13064.8|13063.8|13052.3|13051.3|13064.8|13063.8|13051.3|13050.3|493
1651587130000|2022-05-03 14:12:10|13052.9|13051.9|13046.3|13045.3|13052.9|13051.9|13042.5|13041.5|574
1651587140000|2022-05-03 14:12:20|13046|13045|13044|13043|13049.8|13048.8|13042|13041|388
1651587150000|2022-05-03 14:12:30|13043.5|13042.5|13043.8|13042.8|13046.6|13045.6|13041.8|13040.8|277
1651587160000|2022-05-03 14:12:40|13044.3|13043.3|13042.4|13041.4|13047.1|13046.1|13040.3|13039.3|386
1651587170000|2022-05-03 14:12:50|13042.3|13041.3|13052.3|13051.3|13052.3|13051.3|13041.1|13040.1|254
1651587180000|2022-05-03 14:13:00|13052.5|13051.5|13057.3|13056.3|13057.6|13056.6|13050.6|13049.6|325
1651587190000|2022-05-03 14:13:10|13056.9|13055.9|13055|13054|13058.8|13057.8|13051.9|13050.9|271
1651587200000|2022-05-03 14:13:20|13055.1|13054.1|13057.9|13056.9|13059.8|13058.8|13055.1|13054.1|126
1651587210000|2022-05-03 14:13:30|13056.8|13055.8|13052.3|13051.3|13060.8|13059.8|13052.3|13051.3|163
1651587220000|2022-05-03 14:13:40|13052|13051|13052.8|13051.8|13054.8|13053.8|13048.3|13047.3|210
1651587230000|2022-05-03 14:13:50|13053|13052|13057.6|13056.6|13059.3|13058.3|13052.4|13051.4|183
1651587240000|2022-05-03 14:14:00|13057.5|13056.5|13058.8|13057.8|13063.3|13062.3|13057.5|13056.5|323
1651587250000|2022-05-03 14:14:10|13058.6|13057.6|13061.5|13060.5|13061.5|13060.5|13054.8|13053.8|210
1651587260000|2022-05-03 14:14:20|13061.4|13060.4|13063|13062|13063.8|13062.8|13056.3|13055.3|241
1651587270000|2022-05-03 14:14:30|13063.3|13062.3|13068.8|13067.8|13072.6|13071.6|13062.1|13061.1|826
1651587280000|2022-05-03 14:14:40|13069.1|13068.1|13085.3|13084.3|13085.4|13084.4|13069|13068|619
1651587290000|2022-05-03 14:14:50|13085|13084|13080.4|13079.4|13088.1|13087.1|13079.6|13078.6|462
1651587300000|2022-05-03 14:15:00|13079.4|13078.4|13069.9|13068.9|13083.5|13082.5|13067.5|13066.5|495
1651587310000|2022-05-03 14:15:10|13070.1|13069.1|13074.5|13073.5|13080.8|13079.8|13066.3|13065.3|485
1651587320000|2022-05-03 14:15:20|13074.3|13073.3|13065.8|13064.8|13074.3|13073.3|13063|13062|360
1651587330000|2022-05-03 14:15:30|13065.9|13064.9|13069.5|13068.5|13074.5|13073.5|13065.5|13064.5|189
1651587340000|2022-05-03 14:15:40|13068.5|13067.5|13034|13033|13068.6|13067.6|13030.3|13029.3|1177
1651587350000|2022-05-03 14:15:50|13035.3|13034.3|13042.3|13041.3|13043.1|13042.1|13030.6|13029.6|561
1651587360000|2022-05-03 14:16:00|13042|13041|13031.6|13030.6|13045.9|13044.9|13029.8|13028.8|766
1651587370000|2022-05-03 14:16:10|13031.9|13030.9|13023.5|13022.5|13032.4|13031.4|13017.3|13016.3|642
1651587380000|2022-05-03 14:16:20|13023.8|13022.8|13025.3|13024.3|13028|13027|13022.6|13021.6|226
1651587390000|2022-05-03 14:16:30|13025|13024|13024|13023|13028.5|13027.5|13021.4|13020.4|275
1651587400000|2022-05-03 14:16:40|13024.5|13023.5|13031.3|13030.3|13031.3|13030.3|13022.8|13021.8|219
1651587410000|2022-05-03 14:16:50|13031|13030|13036.9|13035.9|13039.4|13038.4|13027.5|13026.5|365
1651587420000|2022-05-03 14:17:00|13037|13036|13037.5|13036.5|13045|13044|13034.5|13033.5|505
1651587430000|2022-05-03 14:17:10|13037.3|13036.3|13039.5|13038.5|13042.8|13041.8|13036.8|13035.8|175
1651587440000|2022-05-03 14:17:20|13039.3|13038.3|13042|13041|13045.3|13044.3|13038|13037|280
1651587450000|2022-05-03 14:17:30|13043|13042|13035.3|13034.3|13043.8|13042.8|13032.8|13031.8|263
1651587460000|2022-05-03 14:17:40|13034|13033|13031|13030|13035.8|13034.8|13026.6|13025.6|485
1651587470000|2022-05-03 14:17:50|13031.5|13030.5|13037.5|13036.5|13039.8|13038.8|13029|13028|287
1651587480000|2022-05-03 14:18:00|13037|13036|13040|13039|13042.3|13041.3|13033.3|13032.3|254
1651587490000|2022-05-03 14:18:10|13039.9|13038.9|13030.3|13029.3|13040.9|13039.9|13029.6|13028.6|230
1651587500000|2022-05-03 14:18:20|13030|13029|13033.6|13032.6|13036.3|13035.3|13030|13029|104
1651587510000|2022-05-03 14:18:30|13033.5|13032.5|13040.5|13039.5|13044|13043|13033|13032|210
1651587520000|2022-05-03 14:18:40|13040.6|13039.6|13040|13039|13045.1|13044.1|13037.4|13036.4|211
1651587530000|2022-05-03 14:18:50|13040.3|13039.3|13035.1|13034.1|13041.9|13040.9|13035.1|13034.1|199
1651587540000|2022-05-03 14:19:00|13035.5|13034.5|13049.8|13048.8|13051.4|13050.4|13035.5|13034.5|478
1651587550000|2022-05-03 14:19:10|13049.3|13048.3|13039.5|13038.5|13051.3|13050.3|13038|13037|372
1651587560000|2022-05-03 14:19:20|13039.8|13038.8|13039|13038|13041|13040|13035.5|13034.5|204
1651587570000|2022-05-03 14:19:30|13038.5|13037.5|13046.3|13045.3|13047.5|13046.5|13038.5|13037.5|97
1651587580000|2022-05-03 14:19:40|13046|13045|13047.8|13046.8|13048.3|13047.3|13042.8|13041.8|126
1651587590000|2022-05-03 14:19:50|13047.6|13046.6|13047.3|13046.3|13050.8|13049.8|13045.6|13044.6|154
1651587600000|2022-05-03 14:20:00|13047.8|13046.8|13040.4|13039.4|13048.8|13047.8|13036.5|13035.5|298
1651587610000|2022-05-03 14:20:10|13040|13039|13050|13049|13050|13049|13040|13039|292
1651587620000|2022-05-03 14:20:20|13050.3|13049.3|13046.8|13045.8|13050.3|13049.3|13044.5|13043.5|139
1651587630000|2022-05-03 14:20:30|13046.3|13045.3|13047.8|13046.8|13050.6|13049.6|13042.3|13041.3|260
1651587640000|2022-05-03 14:20:40|13047.9|13046.9|13049.6|13048.6|13050.1|13049.1|13045.3|13044.3|149
1651587650000|2022-05-03 14:20:50|13049.3|13048.3|13053.8|13052.8|13060.5|13059.5|13048.8|13047.8|609
1651587660000|2022-05-03 14:21:00|13053.5|13052.5|13047.8|13046.8|13056.4|13055.4|13046.5|13045.5|257
1651587670000|2022-05-03 14:21:10|13047.6|13046.6|13033.5|13032.5|13048.4|13047.4|13033.5|13032.5|391
1651587680000|2022-05-03 14:21:20|13033.4|13032.4|13035|13034|13037|13036|13030.6|13029.6|272
1651587690000|2022-05-03 14:21:30|13035.1|13034.1|13028.5|13027.5|13039.4|13038.4|13028.3|13027.3|213
1651587700000|2022-05-03 14:21:40|13028|13027|13026.3|13025.3|13029|13028|13019.8|13018.8|451
1651587710000|2022-05-03 14:21:50|13026|13025|13031.5|13030.5|13032.3|13031.3|13023.4|13022.4|164
1651587720000|2022-05-03 14:22:00|13032|13031|13018.3|13017.3|13033.9|13032.9|13018.3|13017.3|442
1651587730000|2022-05-03 14:22:10|13018.5|13017.5|13016.3|13015.3|13018.9|13017.9|13013.1|13012.1|490
1651587740000|2022-05-03 14:22:20|13016.1|13015.1|13026.3|13025.3|13026.8|13025.8|13012.9|13011.9|341
1651587750000|2022-05-03 14:22:30|13026.5|13025.5|13027.8|13026.8|13029.9|13028.9|13026.3|13025.3|231
1651587760000|2022-05-03 14:22:40|13027.5|13026.5|13024.8|13023.8|13027.8|13026.8|13023.8|13022.8|184
1651587770000|2022-05-03 14:22:50|13024.9|13023.9|13035.5|13034.5|13041.3|13040.3|13023.4|13022.4|446
1651587780000|2022-05-03 14:23:00|13035.8|13034.8|13036.5|13035.5|13039|13038|13030.5|13029.5|279
1651587790000|2022-05-03 14:23:10|13036.4|13035.4|13032.5|13031.5|13040.8|13039.8|13032|13031|193
1651587800000|2022-05-03 14:23:20|13032|13031|13017.5|13016.5|13033.1|13032.1|13016.5|13015.5|257
1651587810000|2022-05-03 14:23:30|13017.8|13016.8|13019.8|13018.8|13026.3|13025.3|13017.8|13016.8|165
1651587820000|2022-05-03 14:23:40|13019.1|13018.1|13023.4|13022.4|13027.8|13026.8|13019.1|13018.1|104
1651587830000|2022-05-03 14:23:50|13023.5|13022.5|13025.8|13024.8|13030|13029|13023.4|13022.4|122
1651587840000|2022-05-03 14:24:00|13024.8|13023.8|13024.8|13023.8|13031.6|13030.6|13024.8|13023.8|190
1651587850000|2022-05-03 14:24:10|13025.1|13024.1|13025.3|13024.3|13030.9|13029.9|13024.3|13023.3|129
1651587860000|2022-05-03 14:24:20|13025.5|13024.5|13027.5|13026.5|13028|13027|13019.8|13018.8|174
1651587870000|2022-05-03 14:24:30|13027|13026|13028|13027|13029|13028|13021.8|13020.8|134
1651587880000|2022-05-03 14:24:40|13027.8|13026.8|13024.3|13023.3|13029.6|13028.6|13023.4|13022.4|122
1651587890000|2022-05-03 14:24:50|13024.5|13023.5|13032|13031|13032.3|13031.3|13023.5|13022.5|148
1651587900000|2022-05-03 14:25:00|13031.3|13030.3|13040.3|13039.3|13048.1|13047.1|13031.3|13030.3|941
1651587910000|2022-05-03 14:25:10|13040|13039|13032.4|13031.4|13041.3|13040.3|13030|13029|412
1651587920000|2022-05-03 14:25:20|13032|13031|13025|13024|13032.9|13031.9|13019.3|13018.3|262
1651587930000|2022-05-03 14:25:30|13025.5|13024.5|13030.9|13029.9|13034.3|13033.3|13025.3|13024.3|270
1651587940000|2022-05-03 14:25:40|13031.5|13030.5|13064|13063|13064.4|13063.4|13031.3|13030.3|929
1651587950000|2022-05-03 14:25:50|13063.3|13062.3|13051.1|13050.1|13063.9|13062.9|13048|13047|599
1651587960000|2022-05-03 14:26:00|13052|13051|13061.5|13060.5|13064|13063|13051.8|13050.8|481
1651587970000|2022-05-03 14:26:10|13061.6|13060.6|13060.1|13059.1|13065.3|13064.3|13058.3|13057.3|269
1651587980000|2022-05-03 14:26:20|13060.3|13059.3|13054.5|13053.5|13061.8|13060.8|13053|13052|242
1651587990000|2022-05-03 14:26:30|13054.3|13053.3|13056.3|13055.3|13058.1|13057.1|13050.1|13049.1|234
1651588000000|2022-05-03 14:26:40|13056|13055|13061|13060|13062.9|13061.9|13050|13049|202
1651588010000|2022-05-03 14:26:50|13061.1|13060.1|13066.8|13065.8|13070.8|13069.8|13059.5|13058.5|364
1651588020000|2022-05-03 14:27:00|13066.4|13065.4|13060|13059|13070.4|13069.4|13055.9|13054.9|566
1651588030000|2022-05-03 14:27:10|13060.3|13059.3|13057.5|13056.5|13061.3|13060.3|13051.8|13050.8|227
1651588040000|2022-05-03 14:27:20|13057.8|13056.8|13057.6|13056.6|13059.8|13058.8|13055.8|13054.8|109
1651588050000|2022-05-03 14:27:30|13057.8|13056.8|13057.5|13056.5|13064.6|13063.6|13057.3|13056.3|165
1651588060000|2022-05-03 14:27:40|13057.3|13056.3|13064.8|13063.8|13066|13065|13055.5|13054.5|181
1651588070000|2022-05-03 14:27:50|13065.3|13064.3|13064.4|13063.4|13066.5|13065.5|13062.3|13061.3|196
1651588080000|2022-05-03 14:28:00|13064|13063|13065|13064|13070.3|13069.3|13060.8|13059.8|266
1651588090000|2022-05-03 14:28:10|13064.5|13063.5|13061.8|13060.8|13065.3|13064.3|13058|13057|238
1651588100000|2022-05-03 14:28:20|13062.1|13061.1|13059.3|13058.3|13064.8|13063.8|13058.4|13057.4|123
1651588110000|2022-05-03 14:28:30|13058.8|13057.8|13063|13062|13064.8|13063.8|13058.8|13057.8|113
1651588120000|2022-05-03 14:28:40|13063.3|13062.3|13063.8|13062.8|13065.8|13064.8|13061.8|13060.8|99
1651588130000|2022-05-03 14:28:50|13063.3|13062.3|13059.8|13058.8|13064.6|13063.6|13058.3|13057.3|190
1651588140000|2022-05-03 14:29:00|13059.6|13058.6|13077|13076|13085.5|13084.5|13058.3|13057.3|656
1651588150000|2022-05-03 14:29:10|13078.1|13077.1|13068.5|13067.5|13081.3|13080.3|13066.8|13065.8|322
1651588160000|2022-05-03 14:29:20|13069.3|13068.3|13073.4|13072.4|13077.9|13076.9|13067.6|13066.6|225
1651588170000|2022-05-03 14:29:30|13073.8|13072.8|13068.9|13067.9|13075.9|13074.9|13068.8|13067.8|163
1651588180000|2022-05-03 14:29:40|13068.8|13067.8|13071|13070|13076|13075|13068.8|13067.8|151
1651588190000|2022-05-03 14:29:50|13070.9|13069.9|13072.6|13071.6|13074.3|13073.3|13069.8|13068.8|204
1651588200000|2022-05-03 14:30:00|13072.5|13071.5|13085|13084|13087|13086|13072.3|13071.3|476
1651588210000|2022-05-03 14:30:10|13085.4|13084.4|13071.3|13070.3|13090.5|13089.5|13070.4|13069.4|554
1651588220000|2022-05-03 14:30:20|13072.3|13071.3|13069.3|13068.3|13075.5|13074.5|13067.4|13066.4|317
1651588230000|2022-05-03 14:30:30|13069.6|13068.6|13062|13061|13069.8|13068.8|13061.5|13060.5|322
1651588240000|2022-05-03 14:30:40|13061.8|13060.8|13066.5|13065.5|13068.3|13067.3|13060.4|13059.4|207
1651588250000|2022-05-03 14:30:50|13066.3|13065.3|13065|13064|13070.3|13069.3|13063|13062|199
1651588260000|2022-05-03 14:31:00|13064.9|13063.9|13050|13049|13066|13065|13049.5|13048.5|436
1651588270000|2022-05-03 14:31:10|13049.8|13048.8|13036.5|13035.5|13051.5|13050.5|13034.3|13033.3|576
1651588280000|2022-05-03 14:31:20|13037|13036|13044|13043|13047.9|13046.9|13036.5|13035.5|322
1651588290000|2022-05-03 14:31:30|13044.4|13043.4|13059.5|13058.5|13059.5|13058.5|13040|13039|471
1651588300000|2022-05-03 14:31:40|13059.4|13058.4|13055.3|13054.3|13060.9|13059.9|13048.3|13047.3|241
1651588310000|2022-05-03 14:31:50|13055.5|13054.5|13056.9|13055.9|13060.6|13059.6|13052.8|13051.8|217
1651588320000|2022-05-03 14:32:00|13061.8|13060.8|13085.3|13084.3|13089.6|13088.6|13060.8|13059.8|769
1651588330000|2022-05-03 14:32:10|13085.8|13084.8|13077.5|13076.5|13087.5|13086.5|13074.3|13073.3|423
1651588340000|2022-05-03 14:32:20|13076.9|13075.9|13078|13077|13081.4|13080.4|13071.1|13070.1|221
1651588350000|2022-05-03 14:32:30|13077.9|13076.9|13078.8|13077.8|13084.6|13083.6|13077.9|13076.9|200
1651588360000|2022-05-03 14:32:40|13078.5|13077.5|13079.8|13078.8|13081.5|13080.5|13076|13075|145
1651588370000|2022-05-03 14:32:50|13080|13079|13093.8|13092.8|13096.5|13095.5|13079.8|13078.8|703
1651588380000|2022-05-03 14:33:00|13093.4|13092.4|13099.5|13098.5|13104.3|13103.3|13092.8|13091.8|611
1651588390000|2022-05-03 14:33:10|13099.8|13098.8|13086.4|13085.4|13101|13100|13083.9|13082.9|588
1651588400000|2022-05-03 14:33:20|13086.3|13085.3|13093.4|13092.4|13094.5|13093.5|13086|13085|146
1651588410000|2022-05-03 14:33:30|13093.3|13092.3|13098.3|13097.3|13099.9|13098.9|13090.8|13089.8|187
1651588420000|2022-05-03 14:33:40|13098|13097|13099.5|13098.5|13101.4|13100.4|13096.4|13095.4|209
1651588430000|2022-05-03 14:33:50|13099.3|13098.3|13099.5|13098.5|13101|13100|13092.8|13091.8|194
1651588440000|2022-05-03 14:34:00|13099.3|13098.3|13103.3|13102.3|13109.4|13108.4|13099.3|13098.3|386
1651588450000|2022-05-03 14:34:10|13104.4|13103.4|13105|13104|13106.8|13105.8|13102.3|13101.3|120
1651588460000|2022-05-03 14:34:20|13105.1|13104.1|13106.5|13105.5|13110|13109|13102.8|13101.8|269
1651588470000|2022-05-03 14:34:30|13106.8|13105.8|13106|13105|13109.6|13108.6|13103.9|13102.9|487
1651588480000|2022-05-03 14:34:40|13106.1|13105.1|13101.3|13100.3|13106.1|13105.1|13099|13098|342
1651588490000|2022-05-03 14:34:50|13101.6|13100.6|13097.4|13096.4|13102.1|13101.1|13095.3|13094.3|215
1651588500000|2022-05-03 14:35:00|13097.8|13096.8|13102|13101|13104.5|13103.5|13097.8|13096.8|225
1651588510000|2022-05-03 14:35:10|13102.5|13101.5|13101.8|13100.8|13106.1|13105.1|13097.6|13096.6|122
1651588520000|2022-05-03 14:35:20|13102.4|13101.4|13098.5|13097.5|13103|13102|13095.8|13094.8|127
1651588530000|2022-05-03 14:35:30|13099.3|13098.3|13095.8|13094.8|13103|13102|13095.3|13094.3|191
1651588540000|2022-05-03 14:35:40|13096.6|13095.6|13082.9|13081.9|13097.5|13096.5|13080.4|13079.4|553
1651588550000|2022-05-03 14:35:50|13083|13082|13088.1|13087.1|13091.8|13090.8|13081|13080|234
1651588560000|2022-05-03 14:36:00|13087.6|13086.6|13070.3|13069.3|13089.8|13088.8|13070.3|13069.3|344
1651588570000|2022-05-03 14:36:10|13070.5|13069.5|13076.8|13075.8|13079.5|13078.5|13070.1|13069.1|302
1651588580000|2022-05-03 14:36:20|13076.1|13075.1|13075.3|13074.3|13077.8|13076.8|13073.8|13072.8|148
1651588590000|2022-05-03 14:36:30|13075.8|13074.8|13081.8|13080.8|13082.4|13081.4|13075.8|13074.8|204
1651588600000|2022-05-03 14:36:40|13081.4|13080.4|13077.8|13076.8|13082.6|13081.6|13077.8|13076.8|187
1651588610000|2022-05-03 14:36:50|13077.9|13076.9|13076.3|13075.3|13081|13080|13075.5|13074.5|98
1651588620000|2022-05-03 14:37:00|13076.4|13075.4|13071.3|13070.3|13077.5|13076.5|13067|13066|312
1651588630000|2022-05-03 14:37:10|13071.6|13070.6|13071.3|13070.3|13076|13075|13070|13069|194
1651588640000|2022-05-03 14:37:20|13071|13070|13069.3|13068.3|13073.3|13072.3|13065.6|13064.6|157
1651588650000|2022-05-03 14:37:30|13069|13068|13059|13058|13069.4|13068.4|13058.3|13057.3|602
1651588660000|2022-05-03 14:37:40|13058.5|13057.5|13056.8|13055.8|13061.3|13060.3|13056.8|13055.8|438
1651588670000|2022-05-03 14:37:50|13057.5|13056.5|13054.5|13053.5|13059.1|13058.1|13048.4|13047.4|313
1651588680000|2022-05-03 14:38:00|13054.3|13053.3|13056.5|13055.5|13059.3|13058.3|13052.5|13051.5|164
1651588690000|2022-05-03 14:38:10|13055.1|13054.1|13059|13058|13061|13060|13052.8|13051.8|195
1651588700000|2022-05-03 14:38:20|13058.3|13057.3|13059.3|13058.3|13062|13061|13055.4|13054.4|198
1651588710000|2022-05-03 14:38:30|13059.1|13058.1|13055.4|13054.4|13060.3|13059.3|13055.4|13054.4|108
1651588720000|2022-05-03 14:38:40|13055.3|13054.3|13054.8|13053.8|13057.5|13056.5|13047|13046|238
1651588730000|2022-05-03 14:38:50|13054.9|13053.9|13053.3|13052.3|13054.9|13053.9|13051|13050|161
1651588740000|2022-05-03 14:39:00|13053.5|13052.5|13052.3|13051.3|13055.3|13054.3|13046.4|13045.4|216
1651588750000|2022-05-03 14:39:10|13052|13051|13050.8|13049.8|13053.1|13052.1|13047.8|13046.8|129
1651588760000|2022-05-03 14:39:20|13050.6|13049.6|13044.6|13043.6|13051.3|13050.3|13043.8|13042.8|190
1651588770000|2022-05-03 14:39:30|13044.5|13043.5|13045.4|13044.4|13046.4|13045.4|13041.9|13040.9|187
1651588780000|2022-05-03 14:39:40|13045|13044|13045.8|13044.8|13048.8|13047.8|13041.8|13040.8|447
1651588790000|2022-05-03 14:39:50|13045.6|13044.6|13044.1|13043.1|13047.3|13046.3|13044|13043|198
1651588800000|2022-05-03 14:40:00|13043.8|13042.8|13043.8|13042.8|13047.1|13046.1|13043.4|13042.4|304
1651588810000|2022-05-03 14:40:10|13043.6|13042.6|13045.1|13044.1|13046|13045|13040.8|13039.8|192
1651588820000|2022-05-03 14:40:20|13045.3|13044.3|13038.5|13037.5|13045.3|13044.3|13035.9|13034.9|464
1651588830000|2022-05-03 14:40:30|13038.8|13037.8|13034.8|13033.8|13042.8|13041.8|13034.1|13033.1|227
1651588840000|2022-05-03 14:40:40|13034.3|13033.3|13035.4|13034.4|13038.8|13037.8|13033.5|13032.5|174
1651588850000|2022-05-03 14:40:50|13034.8|13033.8|13033.6|13032.6|13037.6|13036.6|13031|13030|331
1651588860000|2022-05-03 14:41:00|13034.5|13033.5|13032.1|13031.1|13035.5|13034.5|13028|13027|246
1651588870000|2022-05-03 14:41:10|13032.4|13031.4|13028.1|13027.1|13033.4|13032.4|13027.1|13026.1|250
1651588880000|2022-05-03 14:41:20|13028|13027|13035|13034|13036|13035|13028|13027|144
1651588890000|2022-05-03 14:41:30|13035.3|13034.3|13030|13029|13036|13035|13028.1|13027.1|127
1651588900000|2022-05-03 14:41:40|13029.9|13028.9|13027.5|13026.5|13029.9|13028.9|13026.4|13025.4|102
1651588910000|2022-05-03 14:41:50|13027.4|13026.4|13025.8|13024.8|13027.4|13026.4|13025.1|13024.1|174
1651588920000|2022-05-03 14:42:00|13026.3|13025.3|13024.8|13023.8|13027.3|13026.3|13023.4|13022.4|203
1651588930000|2022-05-03 14:42:10|13025|13024|13019.1|13018.1|13025.5|13024.5|13016.5|13015.5|581
1651588940000|2022-05-03 14:42:20|13019|13018|13019.3|13018.3|13024.8|13023.8|13016.5|13015.5|189
1651588950000|2022-05-03 14:42:30|13019.1|13018.1|13024.8|13023.8|13026.5|13025.5|13018.5|13017.5|226
1651588960000|2022-05-03 14:42:40|13024|13023|13023.3|13022.3|13024.6|13023.6|13022|13021|117
1651588970000|2022-05-03 14:42:50|13023.4|13022.4|13024.9|13023.9|13026.5|13025.5|13022.3|13021.3|153
1651588980000|2022-05-03 14:43:00|13025|13024|13019.1|13018.1|13030.3|13029.3|13018.6|13017.6|307
1651588990000|2022-05-03 14:43:10|13019.5|13018.5|13015.5|13014.5|13020.5|13019.5|13015|13014|198
1651589000000|2022-05-03 14:43:20|13015.4|13014.4|13013.4|13012.4|13016.1|13015.1|13009.3|13008.3|440
1651589010000|2022-05-03 14:43:30|13013.8|13012.8|13008.8|13007.8|13014.6|13013.6|13007.3|13006.3|422
1651589020000|2022-05-03 14:43:40|13009|13008|12999.8|12998.8|13010|13009|12998.1|12997.1|464
1651589030000|2022-05-03 14:43:50|12999.6|12998.6|13003.8|13002.8|13004.1|13003.1|12998.6|12997.6|221
1651589040000|2022-05-03 14:44:00|13004.1|13003.1|12998.5|12997.5|13004.6|13003.6|12998.1|12997.1|246
1651589050000|2022-05-03 14:44:10|12998.6|12997.6|13004.3|13003.3|13005.8|13004.8|12998|12997|196
1651589060000|2022-05-03 14:44:20|13004.6|13003.6|13001|13000|13005.6|13004.6|12998.3|12997.3|157
1651589070000|2022-05-03 14:44:30|13001.3|13000.3|13001.9|13000.9|13002.5|13001.5|12998.6|12997.6|140
1651589080000|2022-05-03 14:44:40|13002|13001|13006.8|13005.8|13007.8|13006.8|13002|13001|177
1651589090000|2022-05-03 14:44:50|13006.6|13005.6|12999|12998|13006.6|13005.6|12997.3|12996.3|207
1651589100000|2022-05-03 14:45:00|12999.1|12998.1|12994|12993|13000.6|12999.6|12993.5|12992.5|343
1651589110000|2022-05-03 14:45:10|12994.1|12993.1|12992.1|12991.1|12996.8|12995.8|12990.5|12989.5|390
1651589120000|2022-05-03 14:45:20|12991.9|12990.9|12996.6|12995.6|12996.6|12995.6|12990.9|12989.9|257
1651589130000|2022-05-03 14:45:30|12996.5|12995.5|12992.8|12991.8|12999.8|12998.8|12992.5|12991.5|253
1651589140000|2022-05-03 14:45:40|12992.5|12991.5|12994.8|12993.8|12998.9|12997.9|12992|12991|234
1651589150000|2022-05-03 14:45:50|12994.9|12993.9|13000.8|12999.8|13001|13000|12994.1|12993.1|175
1651589160000|2022-05-03 14:46:00|13001.5|13000.5|13006.8|13005.8|13007.4|13006.4|13000.5|12999.5|362
1651589170000|2022-05-03 14:46:10|13007|13006|13002|13001|13009.6|13008.6|13000.8|12999.8|418
1651589180000|2022-05-03 14:46:20|13001.5|13000.5|13000.4|12999.4|13004.3|13003.3|13000.4|12999.4|179
1651589190000|2022-05-03 14:46:30|13000.6|12999.6|12990.4|12989.4|13000.8|12999.8|12989.8|12988.8|395
1651589200000|2022-05-03 14:46:40|12990.9|12989.9|12982|12981|12991.6|12990.6|12982|12981|454
1651589210000|2022-05-03 14:46:50|12982.3|12981.3|12988.3|12987.3|12989.1|12988.1|12981.8|12980.8|520
1651589220000|2022-05-03 14:47:00|12987.8|12986.8|12983.8|12982.8|12988.1|12987.1|12979.3|12978.3|321
1651589230000|2022-05-03 14:47:10|12983.5|12982.5|12986|12985|12987.8|12986.8|12983|12982|231
1651589240000|2022-05-03 14:47:20|12986.3|12985.3|12984.8|12983.8|12986.3|12985.3|12982.4|12981.4|193
1651589250000|2022-05-03 14:47:30|12985|12984|12988|12987|12988|12987|12983.4|12982.4|186
1651589260000|2022-05-03 14:47:40|12987.6|12986.6|12987|12986|12989.3|12988.3|12984.3|12983.3|111
1651589270000|2022-05-03 14:47:50|12986.9|12985.9|12987.5|12986.5|12989.1|12988.1|12985.3|12984.3|73
1651589280000|2022-05-03 14:48:00|12987.3|12986.3|12993|12992|12995.3|12994.3|12987|12986|293
1651589290000|2022-05-03 14:48:10|12993.3|12992.3|12992.3|12991.3|12995.3|12994.3|12988.9|12987.9|85
1651589300000|2022-05-03 14:48:20|12992.5|12991.5|12998|12997|12998.5|12997.5|12991.1|12990.1|170
1651589310000|2022-05-03 14:48:30|12998.4|12997.4|13002.5|13001.5|13005|13004|12998|12997|357
1651589320000|2022-05-03 14:48:40|13003.1|13002.1|13000.3|12999.3|13007|13006|12999|12998|231
1651589330000|2022-05-03 14:48:50|13000.1|12999.1|13003|13002|13003.9|13002.9|12998.5|12997.5|123
1651589340000|2022-05-03 14:49:00|13002.9|13001.9|13002.5|13001.5|13003.3|13002.3|12997|12996|276
1651589350000|2022-05-03 14:49:10|13002.6|13001.6|13000.4|12999.4|13005.6|13004.6|12999|12998|527
1651589360000|2022-05-03 14:49:20|13000.9|12999.9|13000|12999|13005.6|13004.6|12999.6|12998.6|170
1651589370000|2022-05-03 14:49:30|12999.9|12998.9|13002.1|13001.1|13004.6|13003.6|12999.5|12998.5|127
1651589380000|2022-05-03 14:49:40|13001.9|13000.9|12998|12997|13002.5|13001.5|12998|12997|99
1651589390000|2022-05-03 14:49:50|12998.1|12997.1|13000.6|12999.6|13002|13001|12996.4|12995.4|105
1651589400000|2022-05-03 14:50:00|13000.8|12999.8|12989.5|12988.5|13000.8|12999.8|12988.6|12987.6|374
1651589410000|2022-05-03 14:50:10|12989|12988|12995.4|12994.4|12998.6|12997.6|12987.3|12986.3|277
1651589420000|2022-05-03 14:50:20|12995.6|12994.6|12995.8|12994.8|13001|13000|12995|12994|141
1651589430000|2022-05-03 14:50:30|12996|12995|12999.1|12998.1|12999.1|12998.1|12993.5|12992.5|88
1651589440000|2022-05-03 14:50:40|12999|12998|12996.5|12995.5|13000|12999|12995.8|12994.8|137
1651589450000|2022-05-03 14:50:50|12996.3|12995.3|13009.3|13008.3|13009.3|13008.3|12994.3|12993.3|334
1651589460000|2022-05-03 14:51:00|13008.8|13007.8|13012.3|13011.3|13014.3|13013.3|13008.8|13007.8|628
1651589470000|2022-05-03 14:51:10|13012.8|13011.8|13008|13007|13013.9|13012.9|13007.5|13006.5|190
1651589480000|2022-05-03 14:51:20|13007.5|13006.5|13004.3|13003.3|13007.8|13006.8|13003.8|13002.8|139
1651589490000|2022-05-03 14:51:30|13004.4|13003.4|13006.3|13005.3|13012.9|13011.9|13004.4|13003.4|389
1651589500000|2022-05-03 14:51:40|13006|13005|13009|13008|13011.9|13010.9|13006|13005|77
1651589510000|2022-05-03 14:51:50|13008.9|13007.9|13012|13011|13012.6|13011.6|13008.9|13007.9|81
1651589520000|2022-05-03 14:52:00|13011.8|13010.8|13010.5|13009.5|13013.9|13012.9|13008.5|13007.5|142
1651589530000|2022-05-03 14:52:10|13010.3|13009.3|13013|13012|13013.5|13012.5|13010.3|13009.3|123
1651589540000|2022-05-03 14:52:20|13013.3|13012.3|13019.8|13018.8|13026.4|13025.4|13013.3|13012.3|630
1651589550000|2022-05-03 14:52:30|13019.6|13018.6|13013.5|13012.5|13019.6|13018.6|13012.1|13011.1|231
1651589560000|2022-05-03 14:52:40|13013|13012|13004.5|13003.5|13013.4|13012.4|13003.5|13002.5|519
1651589570000|2022-05-03 14:52:50|13004.6|13003.6|13009.1|13008.1|13011.6|13010.6|13004.6|13003.6|174
1651589580000|2022-05-03 14:53:00|13009.3|13008.3|13012.5|13011.5|13013.6|13012.6|13008.1|13007.1|151
1651589590000|2022-05-03 14:53:10|13012.6|13011.6|13014.8|13013.8|13020.9|13019.9|13012.6|13011.6|253
1651589600000|2022-05-03 14:53:20|13014.5|13013.5|13017.4|13016.4|13018.3|13017.3|13014.3|13013.3|68
1651589610000|2022-05-03 14:53:30|13017.5|13016.5|13021|13020|13021.3|13020.3|13016.5|13015.5|150
1651589620000|2022-05-03 14:53:40|13020.8|13019.8|13021|13020|13021.5|13020.5|13016.4|13015.4|101
1651589630000|2022-05-03 14:53:50|13020.8|13019.8|13016.9|13015.9|13021|13020|13016.3|13015.3|94
1651589640000|2022-05-03 14:54:00|13016.8|13015.8|13030|13029|13038.3|13037.3|13016.8|13015.8|887
1651589650000|2022-05-03 14:54:10|13029.8|13028.8|13031.8|13030.8|13032.3|13031.3|13026|13025|275
1651589660000|2022-05-03 14:54:20|13031.1|13030.1|13025.3|13024.3|13032.9|13031.9|13023.1|13022.1|206
1651589670000|2022-05-03 14:54:30|13024.8|13023.8|13018.5|13017.5|13025.3|13024.3|13017.4|13016.4|207
1651589680000|2022-05-03 14:54:40|13018.8|13017.8|13016|13015|13021|13020|13014|13013|134
1651589690000|2022-05-03 14:54:50|13016.3|13015.3|13018.3|13017.3|13021.4|13020.4|13015.8|13014.8|159
1651589700000|2022-05-03 14:55:00|13018.4|13017.4|13017.9|13016.9|13022.8|13021.8|13017.5|13016.5|176
1651589710000|2022-05-03 14:55:10|13018|13017|13020.4|13019.4|13023.3|13022.3|13018|13017|166
1651589720000|2022-05-03 14:55:20|13020.3|13019.3|13029|13028|13033|13032|13019.8|13018.8|296
1651589730000|2022-05-03 14:55:30|13027.5|13026.5|13022.5|13021.5|13028|13027|13022.3|13021.3|156
1651589740000|2022-05-03 14:55:40|13023.6|13022.6|13019.8|13018.8|13025|13024|13018.5|13017.5|160
1651589750000|2022-05-03 14:55:50|13019|13018|13018.3|13017.3|13020.8|13019.8|13017.4|13016.4|136
1651589760000|2022-05-03 14:56:00|13017.8|13016.8|13023|13022|13024.5|13023.5|13016.3|13015.3|215
1651589770000|2022-05-03 14:56:10|13023.5|13022.5|13022.1|13021.1|13024|13023|13018.5|13017.5|107
1651589780000|2022-05-03 14:56:20|13022.3|13021.3|13022.3|13021.3|13024.3|13023.3|13021|13020|75
1651589790000|2022-05-03 14:56:30|13022|13021|13025.1|13024.1|13028|13027|13022|13021|163
1651589800000|2022-05-03 14:56:40|13025|13024|13027.1|13026.1|13030.1|13029.1|13025|13024|195
1651589810000|2022-05-03 14:56:50|13027.3|13026.3|13026|13025|13028.9|13027.9|13024.1|13023.1|103
1651589820000|2022-05-03 14:57:00|13025.5|13024.5|13028.3|13027.3|13030|13029|13025.1|13024.1|140
1651589830000|2022-05-03 14:57:10|13028.1|13027.1|13034.5|13033.5|13035.8|13034.8|13027|13026|169
1651589840000|2022-05-03 14:57:20|13035|13034|13035.1|13034.1|13037.3|13036.3|13032.9|13031.9|230
1651589850000|2022-05-03 14:57:30|13034.3|13033.3|13025|13024|13035|13034|13024.4|13023.4|208
1651589860000|2022-05-03 14:57:40|13024.8|13023.8|13025|13024|13026.5|13025.5|13024.1|13023.1|113
1651589870000|2022-05-03 14:57:50|13025.1|13024.1|13017.3|13016.3|13025.1|13024.1|13016.6|13015.6|224
1651589880000|2022-05-03 14:58:00|13016.6|13015.6|13005.1|13004.1|13016.6|13015.6|13004.3|13003.3|463
1651589890000|2022-05-03 14:58:10|13004.8|13003.8|13009.8|13008.8|13011.5|13010.5|13004.8|13003.8|265
1651589900000|2022-05-03 14:58:20|13009.3|13008.3|13008.3|13007.3|13013.9|13012.9|13008.3|13007.3|112
1651589910000|2022-05-03 14:58:30|13008.8|13007.8|13008.8|13007.8|13010.3|13009.3|13005|13004|181
1651589920000|2022-05-03 14:58:40|13008.9|13007.9|13034.8|13033.8|13042.3|13041.3|13008.5|13007.5|856
1651589930000|2022-05-03 14:58:50|13034.4|13033.4|13030.3|13029.3|13036.8|13035.8|13029|13028|167
1651589940000|2022-05-03 14:59:00|13030.5|13029.5|13038|13037|13044.1|13043.1|13029.8|13028.8|311
1651589950000|2022-05-03 14:59:10|13038.8|13037.8|13038.3|13037.3|13045.8|13044.8|13037.3|13036.3|258
1651589960000|2022-05-03 14:59:20|13038.5|13037.5|13036.5|13035.5|13040.5|13039.5|13032.3|13031.3|164
1651589970000|2022-05-03 14:59:30|13036.4|13035.4|13032|13031|13039.8|13038.8|13029|13028|128
1651589980000|2022-05-03 14:59:40|13032.9|13031.9|13029.4|13028.4|13036.1|13035.1|13029|13028|111
1651589990000|2022-05-03 14:59:50|13029.3|13028.3|13028.3|13027.3|13032.3|13031.3|13027.6|13026.6|152
1651590000000|2022-05-03 15:00:00|13028.4|13027.4|13031.4|13030.4|13034.3|13033.3|13026.5|13025.5|185
1651590010000|2022-05-03 15:00:10|13031.5|13030.5|13030.9|13029.9|13036.3|13035.3|13029.9|13028.9|153
1651590020000|2022-05-03 15:00:20|13032|13031|13023|13022|13032.3|13031.3|13022.8|13021.8|239
1651590030000|2022-05-03 15:00:30|13023.1|13022.1|13021.3|13020.3|13024.1|13023.1|13019.3|13018.3|185
1651590040000|2022-05-03 15:00:40|13021.4|13020.4|13018.8|13017.8|13021.5|13020.5|13015.3|13014.3|207
1651590050000|2022-05-03 15:00:50|13018.3|13017.3|13019.6|13018.6|13022.9|13021.9|13016.5|13015.5|272
1651590060000|2022-05-03 15:01:00|13019.5|13018.5|13014.8|13013.8|13021.3|13020.3|13013.9|13012.9|181
1651590070000|2022-05-03 15:01:10|13015|13014|13007.5|13006.5|13017.4|13016.4|13007.3|13006.3|274
1651590080000|2022-05-03 15:01:20|13007.9|13006.9|13004.8|13003.8|13008.5|13007.5|13002|13001|357
1651590090000|2022-05-03 15:01:30|13003.6|13002.6|13015.5|13014.5|13017|13016|13003.6|13002.6|172
1651590100000|2022-05-03 15:01:40|13015|13014|13015.5|13014.5|13016|13015|13011.4|13010.4|114
1651590110000|2022-05-03 15:01:50|13014.5|13013.5|13031.1|13030.1|13032|13031|13014.5|13013.5|489
1651590120000|2022-05-03 15:02:00|13031.3|13030.3|13040.5|13039.5|13041.5|13040.5|13026.3|13025.3|426
1651590130000|2022-05-03 15:02:10|13040.6|13039.6|13041.3|13040.3|13042.9|13041.9|13037.3|13036.3|245
1651590140000|2022-05-03 15:02:20|13041.4|13040.4|13041.8|13040.8|13050.3|13049.3|13041.4|13040.4|413
1651590150000|2022-05-03 15:02:30|13041.3|13040.3|13033.8|13032.8|13041.5|13040.5|13033.5|13032.5|190
1651590160000|2022-05-03 15:02:40|13033.9|13032.9|13028.1|13027.1|13034|13033|13028|13027|160
1651590170000|2022-05-03 15:02:50|13028.5|13027.5|13038.5|13037.5|13040.3|13039.3|13028.1|13027.1|193
1651590180000|2022-05-03 15:03:00|13038|13037|13040.3|13039.3|13041|13040|13033|13032|168
1651590190000|2022-05-03 15:03:10|13041.5|13040.5|13040.3|13039.3|13041.5|13040.5|13035|13034|141
1651590200000|2022-05-03 15:03:20|13040.6|13039.6|13039|13038|13044.5|13043.5|13038.3|13037.3|183
1651590210000|2022-05-03 15:03:30|13038.8|13037.8|13035|13034|13039.1|13038.1|13033.8|13032.8|132
1651590220000|2022-05-03 15:03:40|13035.5|13034.5|13041.4|13040.4|13042.1|13041.1|13035.5|13034.5|114
1651590230000|2022-05-03 15:03:50|13040.5|13039.5|13044|13043|13045|13044|13039.3|13038.3|111
1651590240000|2022-05-03 15:04:00|13044.3|13043.3|13043.3|13042.3|13046.9|13045.9|13041|13040|171
1651590250000|2022-05-03 15:04:10|13042.4|13041.4|13042.5|13041.5|13044.6|13043.6|13038.3|13037.3|113
1651590260000|2022-05-03 15:04:20|13042.6|13041.6|13045.5|13044.5|13047.8|13046.8|13041.4|13040.4|196
1651590270000|2022-05-03 15:04:30|13045.3|13044.3|13050.5|13049.5|13054.1|13053.1|13045.3|13044.3|349
1651590280000|2022-05-03 15:04:40|13050.4|13049.4|13050.5|13049.5|13052.6|13051.6|13046.6|13045.6|169
1651590290000|2022-05-03 15:04:50|13052.3|13051.3|13068|13067|13068.5|13067.5|13049.3|13048.3|534
1651590300000|2022-05-03 15:05:00|13068.3|13067.3|13068.4|13067.4|13078.5|13077.5|13067.8|13066.8|903
1651590310000|2022-05-03 15:05:10|13068.8|13067.8|13065.8|13064.8|13069|13068|13062.3|13061.3|328
1651590320000|2022-05-03 15:05:20|13065.3|13064.3|13058.3|13057.3|13066.4|13065.4|13057.9|13056.9|213
1651590330000|2022-05-03 15:05:30|13058|13057|13054.5|13053.5|13058.5|13057.5|13053.4|13052.4|252
1651590340000|2022-05-03 15:05:40|13054|13053|13055.8|13054.8|13057.4|13056.4|13053.1|13052.1|186
1651590350000|2022-05-03 15:05:50|13055|13054|13063.8|13062.8|13064.6|13063.6|13054.5|13053.5|173
1651590360000|2022-05-03 15:06:00|13063.5|13062.5|13073.5|13072.5|13083|13082|13063.5|13062.5|833
1651590370000|2022-05-03 15:06:10|13073.8|13072.8|13072.6|13071.6|13073.8|13072.8|13069.5|13068.5|312
1651590380000|2022-05-03 15:06:20|13072.8|13071.8|13075.8|13074.8|13077.3|13076.3|13071.6|13070.6|117
1651590390000|2022-05-03 15:06:30|13076|13075|13086.8|13085.8|13092.3|13091.3|13075.5|13074.5|963
1651590400000|2022-05-03 15:06:40|13086.4|13085.4|13079.9|13078.9|13086.6|13085.6|13079.4|13078.4|324
1651590410000|2022-05-03 15:06:50|13079.8|13078.8|13080|13079|13082.1|13081.1|13076.6|13075.6|342
1651590420000|2022-05-03 15:07:00|13079.8|13078.8|13084.4|13083.4|13088.1|13087.1|13079.8|13078.8|191
1651590430000|2022-05-03 15:07:10|13084|13083|13101.1|13100.1|13103.3|13102.3|13084|13083|690
1651590440000|2022-05-03 15:07:20|13101|13100|13106|13105|13107.8|13106.8|13100.8|13099.8|548
1651590450000|2022-05-03 15:07:30|13105.9|13104.9|13115|13114|13116.9|13115.9|13104.5|13103.5|738
1651590460000|2022-05-03 15:07:40|13115.3|13114.3|13112.8|13111.8|13115.5|13114.5|13105.8|13104.8|918
1651590470000|2022-05-03 15:07:50|13112.9|13111.9|13110.4|13109.4|13113|13112|13107.3|13106.3|271
1651590480000|2022-05-03 15:08:00|13110.1|13109.1|13125.5|13124.5|13126.4|13125.4|13110.1|13109.1|508
1651590490000|2022-05-03 15:08:10|13125.1|13124.1|13126.8|13125.8|13130.4|13129.4|13122.6|13121.6|378
1651590500000|2022-05-03 15:08:20|13126.4|13125.4|13126.8|13125.8|13130.3|13129.3|13123.3|13122.3|225
1651590510000|2022-05-03 15:08:30|13126.5|13125.5|13124.8|13123.8|13126.6|13125.6|13123.8|13122.8|147
1651590520000|2022-05-03 15:08:40|13125|13124|13130.4|13129.4|13131|13130|13124.1|13123.1|550
1651590530000|2022-05-03 15:08:50|13130.8|13129.8|13130.5|13129.5|13134.3|13133.3|13129.6|13128.6|366
1651590540000|2022-05-03 15:09:00|13130.4|13129.4|13134.9|13133.9|13135.5|13134.5|13130.4|13129.4|284
1651590550000|2022-05-03 15:09:10|13135.5|13134.5|13134.3|13133.3|13139.3|13138.3|13133.9|13132.9|317
1651590560000|2022-05-03 15:09:20|13134.5|13133.5|13130.8|13129.8|13135|13134|13129|13128|503
1651590570000|2022-05-03 15:09:30|13130.5|13129.5|13129|13128|13134|13133|13129|13128|282
1651590580000|2022-05-03 15:09:40|13128.8|13127.8|13129.5|13128.5|13132|13131|13128|13127|241
1651590590000|2022-05-03 15:09:50|13129.1|13128.1|13129.3|13128.3|13133|13132|13127.4|13126.4|415
1651590600000|2022-05-03 15:10:00|13128.8|13127.8|13119.1|13118.1|13135.1|13134.1|13119.1|13118.1|762
1651590610000|2022-05-03 15:10:10|13119.8|13118.8|13120.4|13119.4|13122.8|13121.8|13115|13114|876
1651590620000|2022-05-03 15:10:20|13119.6|13118.6|13122.1|13121.1|13122.3|13121.3|13118.3|13117.3|193
1651590630000|2022-05-03 15:10:30|13122|13121|13122.6|13121.6|13125.8|13124.8|13122|13121|155
1651590640000|2022-05-03 15:10:40|13122.5|13121.5|13115.6|13114.6|13122.5|13121.5|13115|13114|228
1651590650000|2022-05-03 15:10:50|13115.5|13114.5|13111.3|13110.3|13115.8|13114.8|13109.9|13108.9|342
1651590660000|2022-05-03 15:11:00|13111.5|13110.5|13099.5|13098.5|13111.8|13110.8|13093|13092|764
1651590670000|2022-05-03 15:11:10|13099.8|13098.8|13102.8|13101.8|13103.4|13102.4|13099.4|13098.4|247
1651590680000|2022-05-03 15:11:20|13103|13102|13100|13099|13106.1|13105.1|13098|13097|183
1651590690000|2022-05-03 15:11:30|13100.1|13099.1|13107|13106|13108|13107|13099.5|13098.5|198
1651590700000|2022-05-03 15:11:40|13106.8|13105.8|13108.4|13107.4|13108.4|13107.4|13106|13105|189
1651590710000|2022-05-03 15:11:50|13108|13107|13109|13108|13109.1|13108.1|13106.3|13105.3|93
1651590720000|2022-05-03 15:12:00|13108.9|13107.9|13113.5|13112.5|13116.1|13115.1|13107.8|13106.8|395
1651590730000|2022-05-03 15:12:10|13113.3|13112.3|13113.5|13112.5|13115.1|13114.1|13109.8|13108.8|106
1651590740000|2022-05-03 15:12:20|13113.6|13112.6|13117.6|13116.6|13118|13117|13113|13112|114
1651590750000|2022-05-03 15:12:30|13117.5|13116.5|13115.8|13114.8|13117.6|13116.6|13113|13112|118
1651590760000|2022-05-03 15:12:40|13115.4|13114.4|13112.1|13111.1|13117.3|13116.3|13112.1|13111.1|77
1651590770000|2022-05-03 15:12:50|13112|13111|13101.3|13100.3|13112.3|13111.3|13101|13100|275
1651590780000|2022-05-03 15:13:00|13101.5|13100.5|13105|13104|13105.1|13104.1|13099|13098|240
1651590790000|2022-05-03 15:13:10|13105.3|13104.3|13099.3|13098.3|13106.6|13105.6|13099.3|13098.3|161
1651590800000|2022-05-03 15:13:20|13099.1|13098.1|13097.3|13096.3|13100|13099|13096.3|13095.3|203
1651590810000|2022-05-03 15:13:30|13097|13096|13094.9|13093.9|13097.1|13096.1|13088.6|13087.6|443
1651590820000|2022-05-03 15:13:40|13095.3|13094.3|13089.5|13088.5|13095.5|13094.5|13089.5|13088.5|276
1651590830000|2022-05-03 15:13:50|13089.8|13088.8|13094.3|13093.3|13094.8|13093.8|13088.1|13087.1|350
1651590840000|2022-05-03 15:14:00|13094.4|13093.4|13090|13089|13095|13094|13090|13089|126
1651590850000|2022-05-03 15:14:10|13090.1|13089.1|13098.5|13097.5|13100.3|13099.3|13090|13089|162
1651590860000|2022-05-03 15:14:20|13098|13097|13103.8|13102.8|13105.6|13104.6|13096.8|13095.8|240
1651590870000|2022-05-03 15:14:30|13103.6|13102.6|13098.5|13097.5|13104.5|13103.5|13098.5|13097.5|231
1651590880000|2022-05-03 15:14:40|13098.4|13097.4|13106|13105|13106.5|13105.5|13098.4|13097.4|174
1651590890000|2022-05-03 15:14:50|13106.5|13105.5|13121.1|13120.1|13121.1|13120.1|13105.9|13104.9|352
1651590900000|2022-05-03 15:15:00|13121|13120|13133.6|13132.6|13137.1|13136.1|13120.8|13119.8|895
1651590910000|2022-05-03 15:15:10|13133|13132|13131|13130|13137.1|13136.1|13127.5|13126.5|415
1651590920000|2022-05-03 15:15:20|13130.5|13129.5|13121.3|13120.3|13131.4|13130.4|13119.8|13118.8|365
1651590930000|2022-05-03 15:15:30|13121|13120|13113.5|13112.5|13122.6|13121.6|13113.5|13112.5|331
1651590940000|2022-05-03 15:15:40|13113.3|13112.3|13112.5|13111.5|13117.5|13116.5|13111.3|13110.3|258
1651590950000|2022-05-03 15:15:50|13112.4|13111.4|13117.1|13116.1|13117.5|13116.5|13108.5|13107.5|255
1651590960000|2022-05-03 15:16:00|13117|13116|13115|13114|13117.5|13116.5|13111|13110|188
1651590970000|2022-05-03 15:16:10|13115.1|13114.1|13121.3|13120.3|13122.5|13121.5|13114|13113|510
1651590980000|2022-05-03 15:16:20|13121|13120|13117|13116|13129.4|13128.4|13116.1|13115.1|798
1651590990000|2022-05-03 15:16:30|13116.6|13115.6|13123.1|13122.1|13125.4|13124.4|13114|13113|226
1651591000000|2022-05-03 15:16:40|13122.9|13121.9|13115.5|13114.5|13123.5|13122.5|13113.5|13112.5|102
1651591010000|2022-05-03 15:16:50|13115.8|13114.8|13107.8|13106.8|13116.1|13115.1|13106.5|13105.5|186
1651591020000|2022-05-03 15:17:00|13107|13106|13106.3|13105.3|13112|13111|13105.8|13104.8|243
1651591030000|2022-05-03 15:17:10|13106.5|13105.5|13087.5|13086.5|13107|13106|13087.5|13086.5|608
1651591040000|2022-05-03 15:17:20|13087.6|13086.6|13082.5|13081.5|13087.6|13086.6|13077.1|13076.1|528
1651591050000|2022-05-03 15:17:30|13082.3|13081.3|13086.8|13085.8|13087.9|13086.9|13079.3|13078.3|259
1651591060000|2022-05-03 15:17:40|13087|13086|13097.3|13096.3|13097.8|13096.8|13085.8|13084.8|251
1651591070000|2022-05-03 15:17:50|13097.1|13096.1|13095.8|13094.8|13099|13098|13092.9|13091.9|203
1651591080000|2022-05-03 15:18:00|13095.9|13094.9|13098.1|13097.1|13101.9|13100.9|13092.8|13091.8|220
1651591090000|2022-05-03 15:18:10|13098.8|13097.8|13099.4|13098.4|13100.1|13099.1|13095.4|13094.4|190
1651591100000|2022-05-03 15:18:20|13099.3|13098.3|13111.5|13110.5|13113.1|13112.1|13099|13098|581
1651591110000|2022-05-03 15:18:30|13111.8|13110.8|13116.5|13115.5|13119|13118|13110.5|13109.5|401
1651591120000|2022-05-03 15:18:40|13116.3|13115.3|13114.5|13113.5|13116.3|13115.3|13108.8|13107.8|264
1651591130000|2022-05-03 15:18:50|13114.3|13113.3|13114.8|13113.8|13116.3|13115.3|13112.3|13111.3|106
1651591140000|2022-05-03 15:19:00|13114.3|13113.3|13110.6|13109.6|13118|13117|13110|13109|147
1651591150000|2022-05-03 15:19:10|13110.8|13109.8|13103.8|13102.8|13112.3|13111.3|13103.8|13102.8|141
1651591160000|2022-05-03 15:19:20|13103.9|13102.9|13105.9|13104.9|13106.9|13105.9|13099.3|13098.3|261
1651591170000|2022-05-03 15:19:30|13106|13105|13105.9|13104.9|13106.8|13105.8|13099.8|13098.8|151
1651591180000|2022-05-03 15:19:40|13105.8|13104.8|13101.9|13100.9|13106.8|13105.8|13101.6|13100.6|108
1651591190000|2022-05-03 15:19:50|13102.4|13101.4|13112|13111|13112|13111|13102.4|13101.4|124
1651591200000|2022-05-03 15:20:00|13112.3|13111.3|13119.8|13118.8|13120.5|13119.5|13110.5|13109.5|219
1651591210000|2022-05-03 15:20:10|13119.5|13118.5|13126.5|13125.5|13126.8|13125.8|13117.3|13116.3|303
1651591220000|2022-05-03 15:20:20|13126.6|13125.6|13126.5|13125.5|13129.8|13128.8|13126.3|13125.3|335
1651591230000|2022-05-03 15:20:30|13126|13125|13129|13128|13130|13129|13121.3|13120.3|235
1651591240000|2022-05-03 15:20:40|13128.9|13127.9|13124.4|13123.4|13129.5|13128.5|13123.6|13122.6|165
1651591250000|2022-05-03 15:20:50|13124.1|13123.1|13123.4|13122.4|13127|13126|13122|13121|109
1651591260000|2022-05-03 15:21:00|13122|13121|13124.5|13123.5|13130.8|13129.8|13122|13121|248
1651591270000|2022-05-03 15:21:10|13124.6|13123.6|13126.5|13125.5|13127.3|13126.3|13122|13121|134
1651591280000|2022-05-03 15:21:20|13126.6|13125.6|13127.3|13126.3|13131.3|13130.3|13126.5|13125.5|186
1651591290000|2022-05-03 15:21:30|13124.5|13123.5|13123|13122|13129.3|13128.3|13120.1|13119.1|125
1651591300000|2022-05-03 15:21:40|13122.8|13121.8|13124|13123|13126.5|13125.5|13120.8|13119.8|78
1651591310000|2022-05-03 15:21:50|13123.3|13122.3|13128|13127|13128.8|13127.8|13123|13122|185
1651591320000|2022-05-03 15:22:00|13127.9|13126.9|13129.3|13128.3|13133.8|13132.8|13125.4|13124.4|317
1651591330000|2022-05-03 15:22:10|13129.5|13128.5|13131.8|13130.8|13135.1|13134.1|13128.8|13127.8|194
1651591340000|2022-05-03 15:22:20|13132|13131|13131.1|13130.1|13135.1|13134.1|13127.3|13126.3|151
1651591350000|2022-05-03 15:22:30|13131.3|13130.3|13119.5|13118.5|13132.8|13131.8|13118.8|13117.8|257
1651591360000|2022-05-03 15:22:40|13119.6|13118.6|13123|13122|13123|13122|13116.8|13115.8|206
1651591370000|2022-05-03 15:22:50|13123.1|13122.1|13120|13119|13128|13127|13120|13119|125
1651591380000|2022-05-03 15:23:00|13120.1|13119.1|13123.5|13122.5|13125.5|13124.5|13119.8|13118.8|120
1651591390000|2022-05-03 15:23:10|13123.4|13122.4|13125.1|13124.1|13125.9|13124.9|13122.5|13121.5|93
1651591400000|2022-05-03 15:23:20|13125|13124|13124.5|13123.5|13125|13124|13118.3|13117.3|95
1651591410000|2022-05-03 15:23:30|13124.9|13123.9|13128.5|13127.5|13129|13128|13124.9|13123.9|152
1651591420000|2022-05-03 15:23:40|13127.8|13126.8|13128.3|13127.3|13128.8|13127.8|13123.6|13122.6|105
1651591430000|2022-05-03 15:23:50|13128.4|13127.4|13126.3|13125.3|13130.8|13129.8|13125.4|13124.4|162
1651591440000|2022-05-03 15:24:00|13126.1|13125.1|13129|13128|13131.4|13130.4|13125.3|13124.3|192
1651591450000|2022-05-03 15:24:10|13129.3|13128.3|13127|13126|13131.9|13130.9|13126.5|13125.5|197
1651591460000|2022-05-03 15:24:20|13127.1|13126.1|13129.1|13128.1|13129.9|13128.9|13125.4|13124.4|90
1651591470000|2022-05-03 15:24:30|13129.5|13128.5|13135|13134|13135.9|13134.9|13129.3|13128.3|178
1651591480000|2022-05-03 15:24:40|13135.3|13134.3|13141.8|13140.8|13145.3|13144.3|13135.3|13134.3|744
1651591490000|2022-05-03 15:24:50|13142|13141|13140.5|13139.5|13145.8|13144.8|13139|13138|386
1651591500000|2022-05-03 15:25:00|13140.4|13139.4|13137|13136|13141|13140|13134.9|13133.9|252
1651591510000|2022-05-03 15:25:10|13137.1|13136.1|13137.3|13136.3|13139.8|13138.8|13132.8|13131.8|158
1651591520000|2022-05-03 15:25:20|13137.1|13136.1|13142.5|13141.5|13146.3|13145.3|13136.3|13135.3|265
1651591530000|2022-05-03 15:25:30|13142|13141|13132.5|13131.5|13143.8|13142.8|13131.1|13130.1|303
1651591540000|2022-05-03 15:25:40|13132.1|13131.1|13136.6|13135.6|13137.3|13136.3|13128.6|13127.6|209
1651591550000|2022-05-03 15:25:50|13136.8|13135.8|13135.8|13134.8|13143.3|13142.3|13135.8|13134.8|274
1651591560000|2022-05-03 15:26:00|13135.5|13134.5|13131|13130|13135.5|13134.5|13130.3|13129.3|196
1651591570000|2022-05-03 15:26:10|13130.8|13129.8|13129|13128|13131.8|13130.8|13126.3|13125.3|282
1651591580000|2022-05-03 15:26:20|13129.3|13128.3|13129|13128|13133.5|13132.5|13125.9|13124.9|192
1651591590000|2022-05-03 15:26:30|13128.9|13127.9|13130.5|13129.5|13131.4|13130.4|13124.9|13123.9|139
1651591600000|2022-05-03 15:26:40|13130.8|13129.8|13129.8|13128.8|13131.5|13130.5|13126|13125|159
1651591610000|2022-05-03 15:26:50|13129.5|13128.5|13127.8|13126.8|13131.4|13130.4|13127.5|13126.5|115
1651591620000|2022-05-03 15:27:00|13127.4|13126.4|13114.3|13113.3|13127.8|13126.8|13108.3|13107.3|769
1651591630000|2022-05-03 15:27:10|13113.8|13112.8|13111.5|13110.5|13113.9|13112.9|13107.6|13106.6|424
1651591640000|2022-05-03 15:27:20|13111.6|13110.6|13115.6|13114.6|13115.6|13114.6|13108.6|13107.6|239
1651591650000|2022-05-03 15:27:30|13115.3|13114.3|13112.1|13111.1|13118.5|13117.5|13112.1|13111.1|177
1651591660000|2022-05-03 15:27:40|13112.3|13111.3|13115.4|13114.4|13116.8|13115.8|13111.8|13110.8|114
1651591670000|2022-05-03 15:27:50|13115.3|13114.3|13113.4|13112.4|13116|13115|13112.3|13111.3|89
1651591680000|2022-05-03 15:28:00|13113.3|13112.3|13114.4|13113.4|13115.8|13114.8|13111.4|13110.4|113
1651591690000|2022-05-03 15:28:10|13115|13114|13115.6|13114.6|13115.6|13114.6|13108.4|13107.4|142
1651591700000|2022-05-03 15:28:20|13114.8|13113.8|13109|13108|13117|13116|13108.8|13107.8|104
1651591710000|2022-05-03 15:28:30|13108.9|13107.9|13104.5|13103.5|13109|13108|13101.6|13100.6|305
1651591720000|2022-05-03 15:28:40|13104.1|13103.1|13113.1|13112.1|13115.4|13114.4|13104|13103|227
1651591730000|2022-05-03 15:28:50|13113|13112|13112.8|13111.8|13113.4|13112.4|13111|13110|84
1651591740000|2022-05-03 15:29:00|13112.9|13111.9|13112.8|13111.8|13114.8|13113.8|13109.5|13108.5|248
1651591750000|2022-05-03 15:29:10|13113|13112|13110.4|13109.4|13113|13112|13107.8|13106.8|118
1651591760000|2022-05-03 15:29:20|13110.5|13109.5|13106.5|13105.5|13111.5|13110.5|13105.8|13104.8|159
1651591770000|2022-05-03 15:29:30|13106.8|13105.8|13104.5|13103.5|13109.5|13108.5|13104|13103|107
1651591780000|2022-05-03 15:29:40|13104.4|13103.4|13108.8|13107.8|13110.4|13109.4|13104.3|13103.3|99
1651591790000|2022-05-03 15:29:50|13108.6|13107.6|13113.3|13112.3|13113.3|13112.3|13107.3|13106.3|222
1651591800000|2022-05-03 15:30:00|13113.1|13112.1|13119.6|13118.6|13120.6|13119.6|13112.8|13111.8|423
1651591810000|2022-05-03 15:30:10|13120.1|13119.1|13117|13116|13121.4|13120.4|13116.4|13115.4|177
1651591820000|2022-05-03 15:30:20|13118|13117|13113.9|13112.9|13124.5|13123.5|13113.6|13112.6|274
1651591830000|2022-05-03 15:30:30|13114|13113|13113.4|13112.4|13114|13113|13109.3|13108.3|333
1651591840000|2022-05-03 15:30:40|13112.8|13111.8|13115.3|13114.3|13117|13116|13111.8|13110.8|193
1651591850000|2022-05-03 15:30:50|13115.5|13114.5|13119.8|13118.8|13121.3|13120.3|13115.5|13114.5|154
1651591860000|2022-05-03 15:31:00|13119.6|13118.6|13116.1|13115.1|13119.8|13118.8|13112.3|13111.3|195
1651591870000|2022-05-03 15:31:10|13116.3|13115.3|13119|13118|13119.8|13118.8|13113.8|13112.8|157
1651591880000|2022-05-03 15:31:20|13119.1|13118.1|13111.8|13110.8|13120|13119|13105.4|13104.4|377
1651591890000|2022-05-03 15:31:30|13111.9|13110.9|13113|13112|13114.1|13113.1|13109|13108|136
1651591900000|2022-05-03 15:31:40|13112.9|13111.9|13119.3|13118.3|13120.8|13119.8|13112.8|13111.8|451
1651591910000|2022-05-03 15:31:50|13119|13118|13110.6|13109.6|13119|13118|13109.6|13108.6|331
1651591920000|2022-05-03 15:32:00|13110.8|13109.8|13113.6|13112.6|13115|13114|13110.8|13109.8|132
1651591930000|2022-05-03 15:32:10|13114.4|13113.4|13112.9|13111.9|13115|13114|13108.6|13107.6|134
1651591940000|2022-05-03 15:32:20|13113.9|13112.9|13112.5|13111.5|13113.9|13112.9|13111.5|13110.5|95
1651591950000|2022-05-03 15:32:30|13112.4|13111.4|13116.8|13115.8|13118.5|13117.5|13112.3|13111.3|141
1651591960000|2022-05-03 15:32:40|13116.5|13115.5|13118.1|13117.1|13121.4|13120.4|13116.5|13115.5|156
1651591970000|2022-05-03 15:32:50|13117.6|13116.6|13121.8|13120.8|13121.9|13120.9|13117.6|13116.6|63
1651591980000|2022-05-03 15:33:00|13121.9|13120.9|13128.8|13127.8|13129.5|13128.5|13121.5|13120.5|259
1651591990000|2022-05-03 15:33:10|13128.6|13127.6|13125.8|13124.8|13129.3|13128.3|13125.3|13124.3|204
1651592000000|2022-05-03 15:33:20|13125.5|13124.5|13124.8|13123.8|13128.5|13127.5|13123.4|13122.4|112
1651592010000|2022-05-03 15:33:30|13124.9|13123.9|13130.4|13129.4|13130.4|13129.4|13124.3|13123.3|96
1651592020000|2022-05-03 15:33:40|13129.9|13128.9|13140.1|13139.1|13140.6|13139.6|13129.8|13128.8|635
1651592030000|2022-05-03 15:33:50|13140.8|13139.8|13138|13137|13141.4|13140.4|13138|13137|495
1651592040000|2022-05-03 15:34:00|13138.1|13137.1|13141.3|13140.3|13141.9|13140.9|13137.1|13136.1|150
1651592050000|2022-05-03 15:34:10|13141.4|13140.4|13139.6|13138.6|13142|13141|13138.9|13137.9|123
1651592060000|2022-05-03 15:34:20|13139.5|13138.5|13138.1|13137.1|13140.8|13139.8|13137.3|13136.3|176
1651592070000|2022-05-03 15:34:30|13138|13137|13134.8|13133.8|13138.4|13137.4|13133.8|13132.8|148
1651592080000|2022-05-03 15:34:40|13134.6|13133.6|13131.5|13130.5|13136|13135|13131.3|13130.3|118
1651592090000|2022-05-03 15:34:50|13131.6|13130.6|13127.5|13126.5|13131.6|13130.6|13127.3|13126.3|159
1651592100000|2022-05-03 15:35:00|13128.6|13127.6|13113.8|13112.8|13130.4|13129.4|13113|13112|545
1651592110000|2022-05-03 15:35:10|13113.5|13112.5|13098.8|13097.8|13113.5|13112.5|13097.9|13096.9|442
1651592120000|2022-05-03 15:35:20|13099|13098|13107.5|13106.5|13107.8|13106.8|13099|13098|269
1651592130000|2022-05-03 15:35:30|13107.6|13106.6|13102.3|13101.3|13108|13107|13100.5|13099.5|237
1651592140000|2022-05-03 15:35:40|13101.5|13100.5|13103.5|13102.5|13104.5|13103.5|13098.1|13097.1|234
1651592150000|2022-05-03 15:35:50|13103.4|13102.4|13100.1|13099.1|13103.4|13102.4|13092|13091|383
1651592160000|2022-05-03 15:36:00|13100.3|13099.3|13100.9|13099.9|13104.3|13103.3|13099|13098|239
1651592170000|2022-05-03 15:36:10|13101.1|13100.1|13099.9|13098.9|13102.8|13101.8|13096.8|13095.8|109
1651592180000|2022-05-03 15:36:20|13100.3|13099.3|13104.1|13103.1|13104.5|13103.5|13099.3|13098.3|103
1651592190000|2022-05-03 15:36:30|13104.3|13103.3|13105.3|13104.3|13106.3|13105.3|13103.6|13102.6|126
1651592200000|2022-05-03 15:36:40|13105.8|13104.8|13097|13096|13105.8|13104.8|13097|13096|148
1651592210000|2022-05-03 15:36:50|13097.5|13096.5|13103.1|13102.1|13103.6|13102.6|13097.5|13096.5|102
1651592220000|2022-05-03 15:37:00|13103|13102|13098.4|13097.4|13103.1|13102.1|13095.5|13094.5|132
1651592230000|2022-05-03 15:37:10|13098.3|13097.3|13093.3|13092.3|13099.6|13098.6|13092.1|13091.1|105
1651592240000|2022-05-03 15:37:20|13093.8|13092.8|13096.4|13095.4|13100.8|13099.8|13093.8|13092.8|160
1651592250000|2022-05-03 15:37:30|13096.3|13095.3|13097.3|13096.3|13098.5|13097.5|13095.8|13094.8|46
1651592260000|2022-05-03 15:37:40|13097.1|13096.1|13094.3|13093.3|13097.8|13096.8|13093.8|13092.8|54
1651592270000|2022-05-03 15:37:50|13094|13093|13091.5|13090.5|13098.8|13097.8|13091.5|13090.5|309
1651592280000|2022-05-03 15:38:00|13092|13091|13085.9|13084.9|13093|13092|13085|13084|400
1651592290000|2022-05-03 15:38:10|13086.3|13085.3|13090|13089|13092.3|13091.3|13086|13085|200
1651592300000|2022-05-03 15:38:20|13090.3|13089.3|13090.5|13089.5|13095.3|13094.3|13090|13089|262
1651592310000|2022-05-03 15:38:30|13090.3|13089.3|13088.6|13087.6|13091.9|13090.9|13088|13087|105
1651592320000|2022-05-03 15:38:40|13088.5|13087.5|13089.3|13088.3|13090.8|13089.8|13087.9|13086.9|65
1651592330000|2022-05-03 15:38:50|13089.4|13088.4|13087.4|13086.4|13089.4|13088.4|13083.8|13082.8|166
1651592340000|2022-05-03 15:39:00|13087.1|13086.1|13078.4|13077.4|13087.4|13086.4|13077.5|13076.5|421
1651592350000|2022-05-03 15:39:10|13079|13078|13085.1|13084.1|13085.9|13084.9|13077.8|13076.8|181
1651592360000|2022-05-03 15:39:20|13085.3|13084.3|13080.5|13079.5|13086.8|13085.8|13080.3|13079.3|152
1651592370000|2022-05-03 15:39:30|13080.3|13079.3|13081.4|13080.4|13082.8|13081.8|13080.3|13079.3|79
1651592380000|2022-05-03 15:39:40|13081.9|13080.9|13081.9|13080.9|13084.4|13083.4|13080.8|13079.8|91
1651592390000|2022-05-03 15:39:50|13082|13081|13082.3|13081.3|13084.5|13083.5|13081.3|13080.3|58
1651592400000|2022-05-03 15:40:00|13082|13081|13092.8|13091.8|13093.1|13092.1|13082|13081|358
1651592410000|2022-05-03 15:40:10|13092.6|13091.6|13097|13096|13097.5|13096.5|13092.5|13091.5|184
1651592420000|2022-05-03 15:40:20|13097.3|13096.3|13094.3|13093.3|13102.3|13101.3|13094.3|13093.3|270
1651592430000|2022-05-03 15:40:30|13094.9|13093.9|13096.5|13095.5|13096.8|13095.8|13092.5|13091.5|152
1651592440000|2022-05-03 15:40:40|13096.9|13095.9|13096|13095|13098.8|13097.8|13095.3|13094.3|156
1651592450000|2022-05-03 15:40:50|13095.8|13094.8|13093.5|13092.5|13097|13096|13092.3|13091.3|112
1651592460000|2022-05-03 15:41:00|13093.3|13092.3|13092.5|13091.5|13095.8|13094.8|13091.8|13090.8|107
1651592470000|2022-05-03 15:41:10|13092.9|13091.9|13097.8|13096.8|13097.9|13096.9|13092.6|13091.6|115
1651592480000|2022-05-03 15:41:20|13097.9|13096.9|13099.5|13098.5|13102.5|13101.5|13097.9|13096.9|152
1651592490000|2022-05-03 15:41:30|13099.3|13098.3|13091.8|13090.8|13100|13099|13089.6|13088.6|318
1651592500000|2022-05-03 15:41:40|13091.4|13090.4|13097.3|13096.3|13097.3|13096.3|13091.3|13090.3|59
1651592510000|2022-05-03 15:41:50|13098|13097|13097.5|13096.5|13099|13098|13096.6|13095.6|132
1651592520000|2022-05-03 15:42:00|13097.9|13096.9|13107|13106|13107|13106|13097.6|13096.6|298
1651592530000|2022-05-03 15:42:10|13107.8|13106.8|13104.8|13103.8|13108.3|13107.3|13104|13103|242
1651592540000|2022-05-03 15:42:20|13104.9|13103.9|13104.6|13103.6|13107|13106|13102.3|13101.3|87
1651592550000|2022-05-03 15:42:30|13104.5|13103.5|13110.8|13109.8|13111|13110|13104.5|13103.5|159
1651592560000|2022-05-03 15:42:40|13111|13110|13107.3|13106.3|13111|13110|13107|13106|94
1651592570000|2022-05-03 15:42:50|13107.5|13106.5|13107.3|13106.3|13107.8|13106.8|13105.8|13104.8|90
1651592580000|2022-05-03 15:43:00|13108.8|13107.8|13113.5|13112.5|13118|13117|13108.1|13107.1|384
1651592590000|2022-05-03 15:43:10|13113.6|13112.6|13107.5|13106.5|13114.4|13113.4|13105.8|13104.8|102
1651592600000|2022-05-03 15:43:20|13108|13107|13104.8|13103.8|13108.4|13107.4|13103.3|13102.3|99
1651592610000|2022-05-03 15:43:30|13104.5|13103.5|13103.8|13102.8|13108.8|13107.8|13100.8|13099.8|600
1651592620000|2022-05-03 15:43:40|13102.1|13101.1|13103.8|13102.8|13105.3|13104.3|13101.6|13100.6|206
1651592630000|2022-05-03 15:43:50|13103.9|13102.9|13109.3|13108.3|13109.5|13108.5|13102.5|13101.5|110
1651592640000|2022-05-03 15:44:00|13109|13108|13108.3|13107.3|13110.8|13109.8|13106.8|13105.8|118
1651592650000|2022-05-03 15:44:10|13108.4|13107.4|13106.8|13105.8|13112.8|13111.8|13105.3|13104.3|111
1651592660000|2022-05-03 15:44:20|13106.6|13105.6|13096.4|13095.4|13106.9|13105.9|13095.6|13094.6|183
1651592670000|2022-05-03 15:44:30|13096.5|13095.5|13099.3|13098.3|13099.3|13098.3|13091.5|13090.5|215
1651592680000|2022-05-03 15:44:40|13099|13098|13098.5|13097.5|13102|13101|13098.3|13097.3|89
1651592690000|2022-05-03 15:44:50|13099.1|13098.1|13095.6|13094.6|13099.1|13098.1|13095.3|13094.3|93
1651592700000|2022-05-03 15:45:00|13095.5|13094.5|13099.5|13098.5|13099.5|13098.5|13093.3|13092.3|135
1651592710000|2022-05-03 15:45:10|13099.4|13098.4|13097.1|13096.1|13102.8|13101.8|13095.6|13094.6|97
1651592720000|2022-05-03 15:45:20|13097.3|13096.3|13097|13096|13098.6|13097.6|13095|13094|75
1651592730000|2022-05-03 15:45:30|13097.1|13096.1|13087.9|13086.9|13097.1|13096.1|13087.5|13086.5|206
1651592740000|2022-05-03 15:45:40|13088.3|13087.3|13086|13085|13089|13088|13084.8|13083.8|224
1651592750000|2022-05-03 15:45:50|13085.8|13084.8|13087.3|13086.3|13089.4|13088.4|13085.8|13084.8|131
1651592760000|2022-05-03 15:46:00|13087.5|13086.5|13076.6|13075.6|13088.5|13087.5|13074.6|13073.6|394
1651592770000|2022-05-03 15:46:10|13076.8|13075.8|13076.5|13075.5|13080.1|13079.1|13075|13074|224
1651592780000|2022-05-03 15:46:20|13076.8|13075.8|13083.9|13082.9|13084.3|13083.3|13076.5|13075.5|159
1651592790000|2022-05-03 15:46:30|13083.8|13082.8|13083.4|13082.4|13085.9|13084.9|13082.6|13081.6|105
1651592800000|2022-05-03 15:46:40|13083.3|13082.3|13083.3|13082.3|13087|13086|13082.3|13081.3|170
1651592810000|2022-05-03 15:46:50|13083.5|13082.5|13087.5|13086.5|13089.3|13088.3|13082.5|13081.5|150
1651592820000|2022-05-03 15:47:00|13088.5|13087.5|13087.6|13086.6|13089.8|13088.8|13085.8|13084.8|74
1651592830000|2022-05-03 15:47:10|13087.4|13086.4|13092.9|13091.9|13094.1|13093.1|13086.5|13085.5|156
1651592840000|2022-05-03 15:47:20|13094.9|13093.9|13092.8|13091.8|13095.9|13094.9|13091.5|13090.5|106
1651592850000|2022-05-03 15:47:30|13093|13092|13095.8|13094.8|13095.8|13094.8|13092.4|13091.4|68
1651592860000|2022-05-03 15:47:40|13095.9|13094.9|13092.8|13091.8|13097.9|13096.9|13092.5|13091.5|102
1651592870000|2022-05-03 15:47:50|13092.6|13091.6|13095.1|13094.1|13095.8|13094.8|13091.5|13090.5|79
1651592880000|2022-05-03 15:48:00|13095.3|13094.3|13098.5|13097.5|13099.3|13098.3|13093.8|13092.8|80
1651592890000|2022-05-03 15:48:10|13098.6|13097.6|13093.9|13092.9|13098.8|13097.8|13092|13091|147
1651592900000|2022-05-03 15:48:20|13094.3|13093.3|13095.3|13094.3|13097.4|13096.4|13093.3|13092.3|95
1651592910000|2022-05-03 15:48:30|13095.5|13094.5|13095.1|13094.1|13097.5|13096.5|13094.3|13093.3|73
1651592920000|2022-05-03 15:48:40|13095|13094|13093.6|13092.6|13096|13095|13092.8|13091.8|61
1651592930000|2022-05-03 15:48:50|13093.8|13092.8|13092.9|13091.9|13095.5|13094.5|13092.4|13091.4|40
1651592940000|2022-05-03 15:49:00|13093.6|13092.6|13098.3|13097.3|13100.5|13099.5|13093.6|13092.6|155
1651592950000|2022-05-03 15:49:10|13098.6|13097.6|13100.8|13099.8|13101.5|13100.5|13096.8|13095.8|71
1651592960000|2022-05-03 15:49:20|13100.9|13099.9|13096.6|13095.6|13102.8|13101.8|13096.6|13095.6|96
1651592970000|2022-05-03 15:49:30|13096.4|13095.4|13092|13091|13096.6|13095.6|13090.6|13089.6|123
1651592980000|2022-05-03 15:49:40|13091.5|13090.5|13093.3|13092.3|13093.8|13092.8|13089.1|13088.1|71
1651592990000|2022-05-03 15:49:50|13093|13092|13096.6|13095.6|13096.8|13095.8|13092.9|13091.9|52
1651593000000|2022-05-03 15:50:00|13097.6|13096.6|13095.3|13094.3|13099.4|13098.4|13094.6|13093.6|85
1651593010000|2022-05-03 15:50:10|13094.8|13093.8|13092|13091|13094.8|13093.8|13091.5|13090.5|66
1651593020000|2022-05-03 15:50:20|13092.1|13091.1|13093.3|13092.3|13093.5|13092.5|13088|13087|105
1651593030000|2022-05-03 15:50:30|13093.4|13092.4|13090.5|13089.5|13095.1|13094.1|13090.5|13089.5|58
1651593040000|2022-05-03 15:50:40|13090.3|13089.3|13082.5|13081.5|13093.3|13092.3|13082.5|13081.5|174
1651593050000|2022-05-03 15:50:50|13082.3|13081.3|13085.1|13084.1|13085.6|13084.6|13081|13080|115
1651593060000|2022-05-03 15:51:00|13085.3|13084.3|13086.8|13085.8|13086.8|13085.8|13081.3|13080.3|107
1651593070000|2022-05-03 15:51:10|13086.6|13085.6|13087|13086|13087.3|13086.3|13082.3|13081.3|89
1651593080000|2022-05-03 15:51:20|13087.3|13086.3|13091|13090|13091.6|13090.6|13087|13086|65
1651593090000|2022-05-03 15:51:30|13091.1|13090.1|13088.5|13087.5|13091.5|13090.5|13087.9|13086.9|71
1651593100000|2022-05-03 15:51:40|13088.6|13087.6|13088|13087|13089|13088|13086|13085|49
1651593110000|2022-05-03 15:51:50|13088.3|13087.3|13091.8|13090.8|13092.5|13091.5|13088|13087|98
1651593120000|2022-05-03 15:52:00|13091.5|13090.5|13095.9|13094.9|13096.9|13095.9|13091.5|13090.5|118
1651593130000|2022-05-03 15:52:10|13096|13095|13101.3|13100.3|13102.4|13101.4|13095.8|13094.8|158
1651593140000|2022-05-03 15:52:20|13101.1|13100.1|13100.8|13099.8|13105.1|13104.1|13100.1|13099.1|238
1651593150000|2022-05-03 15:52:30|13101|13100|13098.3|13097.3|13101|13100|13095.5|13094.5|108
1651593160000|2022-05-03 15:52:40|13098.5|13097.5|13104.3|13103.3|13107.9|13106.9|13098.5|13097.5|125
1651593170000|2022-05-03 15:52:50|13104.1|13103.1|13097.5|13096.5|13104.1|13103.1|13097.3|13096.3|108
1651593180000|2022-05-03 15:53:00|13098|13097|13092.6|13091.6|13100.3|13099.3|13092.4|13091.4|105
1651593190000|2022-05-03 15:53:10|13092.1|13091.1|13092.8|13091.8|13094.3|13093.3|13090.3|13089.3|97
1651593200000|2022-05-03 15:53:20|13093|13092|13095.8|13094.8|13098.6|13097.6|13092.8|13091.8|92
1651593210000|2022-05-03 15:53:30|13094.8|13093.8|13091.5|13090.5|13097.6|13096.6|13090.1|13089.1|95
1651593220000|2022-05-03 15:53:40|13091.3|13090.3|13104.1|13103.1|13106.9|13105.9|13089|13088|361
1651593230000|2022-05-03 15:53:50|13103.8|13102.8|13103.8|13102.8|13107.4|13106.4|13103|13102|132
1651593240000|2022-05-03 15:54:00|13103.5|13102.5|13107.9|13106.9|13108.6|13107.6|13101.5|13100.5|179
1651593250000|2022-05-03 15:54:10|13107.5|13106.5|13109.6|13108.6|13110.8|13109.8|13106.4|13105.4|219
1651593260000|2022-05-03 15:54:20|13110|13109|13111.3|13110.3|13113.6|13112.6|13108.6|13107.6|178
1651593270000|2022-05-03 15:54:30|13111.4|13110.4|13105.8|13104.8|13114.5|13113.5|13105.8|13104.8|211
1651593280000|2022-05-03 15:54:40|13106.1|13105.1|13103.6|13102.6|13109|13108|13103.6|13102.6|141
1651593290000|2022-05-03 15:54:50|13103.5|13102.5|13099.9|13098.9|13104.8|13103.8|13098.9|13097.9|166
1651593300000|2022-05-03 15:55:00|13099.3|13098.3|13096.3|13095.3|13099.4|13098.4|13092.9|13091.9|197
1651593310000|2022-05-03 15:55:10|13096|13095|13104.5|13103.5|13105.5|13104.5|13096|13095|137
1651593320000|2022-05-03 15:55:20|13104.3|13103.3|13106.3|13105.3|13107.5|13106.5|13103.3|13102.3|86
1651593330000|2022-05-03 15:55:30|13106.5|13105.5|13108.8|13107.8|13110.6|13109.6|13106.5|13105.5|124
1651593340000|2022-05-03 15:55:40|13108.9|13107.9|13105.3|13104.3|13109.5|13108.5|13105.3|13104.3|155
1651593350000|2022-05-03 15:55:50|13105.1|13104.1|13104.3|13103.3|13105.5|13104.5|13101.9|13100.9|110
1651593360000|2022-05-03 15:56:00|13104.4|13103.4|13098.3|13097.3|13106.4|13105.4|13097.5|13096.5|184
1651593370000|2022-05-03 15:56:10|13097.5|13096.5|13103.3|13102.3|13103.3|13102.3|13094.4|13093.4|116
1651593380000|2022-05-03 15:56:20|13103.1|13102.1|13101.3|13100.3|13103.1|13102.1|13099|13098|78
1651593390000|2022-05-03 15:56:30|13101.8|13100.8|13100|13099|13104.3|13103.3|13098.8|13097.8|98
1651593400000|2022-05-03 15:56:40|13099.5|13098.5|13097.3|13096.3|13102.9|13101.9|13095.3|13094.3|69
1651593410000|2022-05-03 15:56:50|13097|13096|13092.8|13091.8|13100.8|13099.8|13091.5|13090.5|221
1651593420000|2022-05-03 15:57:00|13092.9|13091.9|13086.3|13085.3|13095.8|13094.8|13084.4|13083.4|229
1651593430000|2022-05-03 15:57:10|13086.4|13085.4|13096.8|13095.8|13097.3|13096.3|13086.1|13085.1|212
1651593440000|2022-05-03 15:57:20|13096.9|13095.9|13103.8|13102.8|13104.8|13103.8|13096.5|13095.5|157
1651593450000|2022-05-03 15:57:30|13104|13103|13104.6|13103.6|13108|13107|13104|13103|153
1651593460000|2022-05-03 15:57:40|13104.8|13103.8|13100.6|13099.6|13104.8|13103.8|13099|13098|98
1651593470000|2022-05-03 15:57:50|13100.5|13099.5|13104.3|13103.3|13105.5|13104.5|13100.5|13099.5|97
1651593480000|2022-05-03 15:58:00|13104.4|13103.4|13107.5|13106.5|13108.3|13107.3|13100.1|13099.1|177
1651593490000|2022-05-03 15:58:10|13107.4|13106.4|13110.5|13109.5|13114|13113|13105.5|13104.5|197
1651593500000|2022-05-03 15:58:20|13111.1|13110.1|13108.8|13107.8|13111.4|13110.4|13108.4|13107.4|99
1651593510000|2022-05-03 15:58:30|13109.3|13108.3|13109.5|13108.5|13111.1|13110.1|13107.5|13106.5|84
1651593520000|2022-05-03 15:58:40|13110.3|13109.3|13108.3|13107.3|13110.3|13109.3|13103|13102|103
1651593530000|2022-05-03 15:58:50|13108.1|13107.1|13106.6|13105.6|13108.1|13107.1|13102.1|13101.1|71
1651593540000|2022-05-03 15:59:00|13108.1|13107.1|13109.8|13108.8|13111.9|13110.9|13107.9|13106.9|118
1651593550000|2022-05-03 15:59:10|13109|13108|13110.3|13109.3|13111.8|13110.8|13107.9|13106.9|56
1651593560000|2022-05-03 15:59:20|13109.5|13108.5|13112.5|13111.5|13113|13112|13109.3|13108.3|65
1651593570000|2022-05-03 15:59:30|13112.3|13111.3|13104.8|13103.8|13113|13112|13104|13103|91
1651593580000|2022-05-03 15:59:40|13105.3|13104.3|13105.9|13104.9|13106.3|13105.3|13102.6|13101.6|65
1651593590000|2022-05-03 15:59:50|13105.8|13104.8|13107.3|13106.3|13108|13107|13104.3|13103.3|36
1651593600000|2022-05-03 16:00:00|13107.4|13106.4|13106.8|13105.8|13109.3|13108.3|13104.3|13103.3|147
1651593610000|2022-05-03 16:00:10|13106.9|13105.9|13104.5|13103.5|13109|13108|13103.3|13102.3|116
1651593620000|2022-05-03 16:00:20|13104.4|13103.4|13101.3|13100.3|13104.8|13103.8|13098.5|13097.5|127
1651593630000|2022-05-03 16:00:30|13100.5|13099.5|13100.5|13099.5|13101.5|13100.5|13096|13095|219
1651593640000|2022-05-03 16:00:40|13101|13100|13107.4|13106.4|13107.5|13106.5|13100.1|13099.1|127
1651593650000|2022-05-03 16:00:50|13107.5|13106.5|13109.5|13108.5|13110.5|13109.5|13106.3|13105.3|109
1651593660000|2022-05-03 16:01:00|13109.8|13108.8|13104.3|13103.3|13111.3|13110.3|13104|13103|207
1651593670000|2022-05-03 16:01:10|13104|13103|13107.6|13106.6|13108.8|13107.8|13104|13103|77
1651593680000|2022-05-03 16:01:20|13107.8|13106.8|13112.5|13111.5|13112.5|13111.5|13107.5|13106.5|87
1651593690000|2022-05-03 16:01:30|13112.6|13111.6|13118.8|13117.8|13119.5|13118.5|13112.3|13111.3|432
1651593700000|2022-05-03 16:01:40|13119.3|13118.3|13131.8|13130.8|13135|13134|13118.3|13117.3|854
1651593710000|2022-05-03 16:01:50|13131.3|13130.3|13124.5|13123.5|13131.5|13130.5|13123.3|13122.3|321
1651593720000|2022-05-03 16:02:00|13123.9|13122.9|13122.6|13121.6|13127|13126|13121.3|13120.3|224
1651593730000|2022-05-03 16:02:10|13122.4|13121.4|13133.8|13132.8|13134|13133|13122.3|13121.3|192
1651593740000|2022-05-03 16:02:20|13134.1|13133.1|13129.5|13128.5|13136.8|13135.8|13129.3|13128.3|221
1651593750000|2022-05-03 16:02:30|13129.8|13128.8|13136|13135|13138.8|13137.8|13129.5|13128.5|182
1651593760000|2022-05-03 16:02:40|13136.3|13135.3|13130.8|13129.8|13137.9|13136.9|13130.8|13129.8|148
1651593770000|2022-05-03 16:02:50|13130.9|13129.9|13134|13133|13135.1|13134.1|13129.3|13128.3|96
1651593780000|2022-05-03 16:03:00|13133.8|13132.8|13142.8|13141.8|13145.3|13144.3|13133.8|13132.8|459
1651593790000|2022-05-03 16:03:10|13142.5|13141.5|13139.5|13138.5|13142.8|13141.8|13136.3|13135.3|137
1651593800000|2022-05-03 16:03:20|13139.8|13138.8|13139.8|13138.8|13145.3|13144.3|13139|13138|171
1651593810000|2022-05-03 16:03:30|13140.3|13139.3|13141|13140|13142.4|13141.4|13139.3|13138.3|96
1651593820000|2022-05-03 16:03:40|13140.9|13139.9|13136.8|13135.8|13141.3|13140.3|13132.3|13131.3|142
1651593830000|2022-05-03 16:03:50|13136.6|13135.6|13130.6|13129.6|13136.6|13135.6|13128.8|13127.8|158
1651593840000|2022-05-03 16:04:00|13131.3|13130.3|13130.6|13129.6|13134.5|13133.5|13129.8|13128.8|313
1651593850000|2022-05-03 16:04:10|13130.5|13129.5|13129.5|13128.5|13130.6|13129.6|13125.8|13124.8|143
1651593860000|2022-05-03 16:04:20|13129.6|13128.6|13124.9|13123.9|13129.9|13128.9|13124.5|13123.5|100
1651593870000|2022-05-03 16:04:30|13125|13124|13125|13124|13126.3|13125.3|13122.8|13121.8|77
1651593880000|2022-05-03 16:04:40|13125.3|13124.3|13125.5|13124.5|13126.3|13125.3|13123.5|13122.5|52
1651593890000|2022-05-03 16:04:50|13125.4|13124.4|13125.3|13124.3|13126.4|13125.4|13121.6|13120.6|138
1651593900000|2022-05-03 16:05:00|13125|13124|13111|13110|13125.8|13124.8|13110.6|13109.6|344
1651593910000|2022-05-03 16:05:10|13111.4|13110.4|13097.3|13096.3|13114.8|13113.8|13096.5|13095.5|485
1651593920000|2022-05-03 16:05:20|13097.5|13096.5|13102.5|13101.5|13103|13102|13094|13093|247
1651593930000|2022-05-03 16:05:30|13103|13102|13096.5|13095.5|13108.8|13107.8|13095.4|13094.4|645
1651593940000|2022-05-03 16:05:40|13096.4|13095.4|13093|13092|13098.4|13097.4|13092.4|13091.4|356
1651593950000|2022-05-03 16:05:50|13092.9|13091.9|13089.8|13088.8|13093.4|13092.4|13084.8|13083.8|395
1651593960000|2022-05-03 16:06:00|13089.5|13088.5|13087.3|13086.3|13089.5|13088.5|13081.1|13080.1|354
1651593970000|2022-05-03 16:06:10|13087.5|13086.5|13068.4|13067.4|13087.5|13086.5|13068.4|13067.4|482
1651593980000|2022-05-03 16:06:20|13068.3|13067.3|13070.8|13069.8|13072.8|13071.8|13067.1|13066.1|347
1651593990000|2022-05-03 16:06:30|13070.5|13069.5|13075.6|13074.6|13076.6|13075.6|13070.5|13069.5|235
1651594000000|2022-05-03 16:06:40|13075.8|13074.8|13067.9|13066.9|13076.4|13075.4|13067.4|13066.4|187
1651594010000|2022-05-03 16:06:50|13067.8|13066.8|13069.8|13068.8|13071.3|13070.3|13067.4|13066.4|120
1651594020000|2022-05-03 16:07:00|13069.6|13068.6|13061|13060|13069.8|13068.8|13060.4|13059.4|513
1651594030000|2022-05-03 16:07:10|13061.3|13060.3|13062.3|13061.3|13065.5|13064.5|13060.8|13059.8|181
1651594040000|2022-05-03 16:07:20|13062.1|13061.1|13058.5|13057.5|13065.8|13064.8|13056.3|13055.3|258
1651594050000|2022-05-03 16:07:30|13059|13058|13061|13060|13061.8|13060.8|13056.8|13055.8|190
1651594060000|2022-05-03 16:07:40|13059.8|13058.8|13060.5|13059.5|13062.9|13061.9|13058.8|13057.8|162
1651594070000|2022-05-03 16:07:50|13060.3|13059.3|13059|13058|13061.9|13060.9|13058|13057|125
1651594080000|2022-05-03 16:08:00|13059.1|13058.1|13056.8|13055.8|13062.3|13061.3|13056.5|13055.5|118
1651594090000|2022-05-03 16:08:10|13056.5|13055.5|13056|13055|13057.5|13056.5|13055.3|13054.3|137
1651594100000|2022-05-03 16:08:20|13055.6|13054.6|13048.3|13047.3|13060|13059|13047.5|13046.5|398
1651594110000|2022-05-03 16:08:30|13048.5|13047.5|13037.9|13036.9|13048.8|13047.8|13035|13034|538
1651594120000|2022-05-03 16:08:40|13038.1|13037.1|13030.5|13029.5|13038.6|13037.6|13029.1|13028.1|314
1651594130000|2022-05-03 16:08:50|13030.9|13029.9|13033.1|13032.1|13037|13036|13028.5|13027.5|312
1651594140000|2022-05-03 16:09:00|13032.9|13031.9|13032.5|13031.5|13034.5|13033.5|13028.1|13027.1|242
1651594150000|2022-05-03 16:09:10|13032.8|13031.8|13033.3|13032.3|13033.6|13032.6|13027.8|13026.8|175
1651594160000|2022-05-03 16:09:20|13033.4|13032.4|13040.8|13039.8|13041.8|13040.8|13031.9|13030.9|325
1651594170000|2022-05-03 16:09:30|13039.9|13038.9|13040.4|13039.4|13041.6|13040.6|13036.3|13035.3|281
1651594180000|2022-05-03 16:09:40|13041.3|13040.3|13043.8|13042.8|13045|13044|13041|13040|284
1651594190000|2022-05-03 16:09:50|13044.4|13043.4|13043.3|13042.3|13045.5|13044.5|13042.3|13041.3|207
1651594200000|2022-05-03 16:10:00|13044.3|13043.3|13039.3|13038.3|13044.3|13043.3|13036.6|13035.6|303
1651594210000|2022-05-03 16:10:10|13039.8|13038.8|13044.5|13043.5|13045.6|13044.6|13039.3|13038.3|103
1651594220000|2022-05-03 16:10:20|13044.1|13043.1|13042.8|13041.8|13045.8|13044.8|13039.3|13038.3|178
1651594230000|2022-05-03 16:10:30|13043|13042|13042.8|13041.8|13044.3|13043.3|13040.8|13039.8|89
1651594240000|2022-05-03 16:10:40|13042.9|13041.9|13041|13040|13044.5|13043.5|13035|13034|177
1651594250000|2022-05-03 16:10:50|13040.9|13039.9|13044.5|13043.5|13045.6|13044.6|13040.9|13039.9|154
1651594260000|2022-05-03 16:11:00|13044.4|13043.4|13040.8|13039.8|13049.5|13048.5|13040.5|13039.5|264
1651594270000|2022-05-03 16:11:10|13040.6|13039.6|13040.4|13039.4|13043.5|13042.5|13038.3|13037.3|123
1651594280000|2022-05-03 16:11:20|13040.5|13039.5|13041.5|13040.5|13042|13041|13038.9|13037.9|82
1651594290000|2022-05-03 16:11:30|13041.8|13040.8|13041.9|13040.9|13045.5|13044.5|13040.4|13039.4|75
1651594300000|2022-05-03 16:11:40|13042|13041|13040.3|13039.3|13042|13041|13039|13038|68
1651594310000|2022-05-03 16:11:50|13040.5|13039.5|13046.5|13045.5|13046.5|13045.5|13037|13036|145
1651594320000|2022-05-03 16:12:00|13046.3|13045.3|13045.3|13044.3|13048.5|13047.5|13043|13042|126
1651594330000|2022-05-03 16:12:10|13045.4|13044.4|13046|13045|13048.5|13047.5|13043.5|13042.5|79
1651594340000|2022-05-03 16:12:20|13046.4|13045.4|13046.3|13045.3|13046.5|13045.5|13041|13040|122
1651594350000|2022-05-03 16:12:30|13046|13045|13052.5|13051.5|13054|13053|13045.5|13044.5|237
1651594360000|2022-05-03 16:12:40|13052.8|13051.8|13052.3|13051.3|13053.5|13052.5|13049.4|13048.4|130
1651594370000|2022-05-03 16:12:50|13052.5|13051.5|13055.5|13054.5|13055.8|13054.8|13051.8|13050.8|168
1651594380000|2022-05-03 16:13:00|13055.4|13054.4|13054.5|13053.5|13062.6|13061.6|13054.4|13053.4|339
1651594390000|2022-05-03 16:13:10|13054.6|13053.6|13054.4|13053.4|13055.6|13054.6|13052.3|13051.3|95
1651594400000|2022-05-03 16:13:20|13054.3|13053.3|13057.8|13056.8|13058.8|13057.8|13052.1|13051.1|103
1651594410000|2022-05-03 16:13:30|13057.5|13056.5|13059.3|13058.3|13062.4|13061.4|13057.3|13056.3|163
1651594420000|2022-05-03 16:13:40|13059|13058|13057.8|13056.8|13061.4|13060.4|13057.4|13056.4|95
1651594430000|2022-05-03 16:13:50|13057.5|13056.5|13059.1|13058.1|13061.4|13060.4|13057.4|13056.4|47
1651594440000|2022-05-03 16:14:00|13059|13058|13059|13058|13064|13063|13057.5|13056.5|152
1651594450000|2022-05-03 16:14:10|13059.1|13058.1|13058.3|13057.3|13060.9|13059.9|13057|13056|104
1651594460000|2022-05-03 16:14:20|13058|13057|13061.5|13060.5|13062|13061|13057.8|13056.8|111
1651594470000|2022-05-03 16:14:30|13062.9|13061.9|13057|13056|13062.9|13061.9|13053.9|13052.9|223
1651594480000|2022-05-03 16:14:40|13056.5|13055.5|13057.3|13056.3|13057.8|13056.8|13053.6|13052.6|87
1651594490000|2022-05-03 16:14:50|13057|13056|13059.6|13058.6|13060.8|13059.8|13056.5|13055.5|110
1651594500000|2022-05-03 16:15:00|13059.5|13058.5|13055|13054|13062.5|13061.5|13054.5|13053.5|171
1651594510000|2022-05-03 16:15:10|13055.1|13054.1|13061.6|13060.6|13061.6|13060.6|13055.1|13054.1|105
1651594520000|2022-05-03 16:15:20|13061.5|13060.5|13061.3|13060.3|13063|13062|13058.8|13057.8|79
1651594530000|2022-05-03 16:15:30|13061.5|13060.5|13062|13061|13063.6|13062.6|13059.8|13058.8|68
1651594540000|2022-05-03 16:15:40|13062.3|13061.3|13060.8|13059.8|13062.3|13061.3|13057.8|13056.8|109
1651594550000|2022-05-03 16:15:50|13060.5|13059.5|13063.3|13062.3|13064.3|13063.3|13060.5|13059.5|96
1651594560000|2022-05-03 16:16:00|13063.8|13062.8|13056.8|13055.8|13064|13063|13056.5|13055.5|146
1651594570000|2022-05-03 16:16:10|13056.6|13055.6|13053.5|13052.5|13057.5|13056.5|13049.8|13048.8|318
1651594580000|2022-05-03 16:16:20|13053.3|13052.3|13061|13060|13061.6|13060.6|13053|13052|151
1651594590000|2022-05-03 16:16:30|13060.8|13059.8|13058.3|13057.3|13061.8|13060.8|13058|13057|93
1651594600000|2022-05-03 16:16:40|13058.4|13057.4|13058.8|13057.8|13062|13061|13057.6|13056.6|49
1651594610000|2022-05-03 16:16:50|13059.5|13058.5|13055|13054|13061|13060|13055|13054|60
1651594620000|2022-05-03 16:17:00|13055.8|13054.8|13055.5|13054.5|13057.8|13056.8|13053.1|13052.1|83
1651594630000|2022-05-03 16:17:10|13055.4|13054.4|13060.3|13059.3|13060.4|13059.4|13054.5|13053.5|59
1651594640000|2022-05-03 16:17:20|13060|13059|13054.9|13053.9|13060.6|13059.6|13054.6|13053.6|51
1651594650000|2022-05-03 16:17:30|13054.8|13053.8|13055.5|13054.5|13056.1|13055.1|13054.3|13053.3|51
1651594660000|2022-05-03 16:17:40|13055.3|13054.3|13054.5|13053.5|13056.8|13055.8|13054.4|13053.4|44
1651594670000|2022-05-03 16:17:50|13055|13054|13052.3|13051.3|13056.8|13055.8|13052.3|13051.3|69
1651594680000|2022-05-03 16:18:00|13051.3|13050.3|13050.9|13049.9|13052.1|13051.1|13046.5|13045.5|335
1651594690000|2022-05-03 16:18:10|13052.3|13051.3|13048.5|13047.5|13054.3|13053.3|13048|13047|131
1651594700000|2022-05-03 16:18:20|13048.4|13047.4|13047.5|13046.5|13053.3|13052.3|13046.9|13045.9|147
1651594710000|2022-05-03 16:18:30|13048|13047|13050.1|13049.1|13050.8|13049.8|13046|13045|97
1651594720000|2022-05-03 16:18:40|13050.3|13049.3|13063|13062|13063|13062|13050.3|13049.3|228
1651594730000|2022-05-03 16:18:50|13063.5|13062.5|13058.6|13057.6|13063.5|13062.5|13058.3|13057.3|123
1651594740000|2022-05-03 16:19:00|13058.8|13057.8|13062.8|13061.8|13069.1|13068.1|13058.8|13057.8|253
1651594750000|2022-05-03 16:19:10|13063.9|13062.9|13066.5|13065.5|13069.1|13068.1|13063.5|13062.5|134
1651594760000|2022-05-03 16:19:20|13066.6|13065.6|13066.8|13065.8|13069|13068|13066.3|13065.3|80
1651594770000|2022-05-03 16:19:30|13066.5|13065.5|13058.9|13057.9|13067.1|13066.1|13058.9|13057.9|93
1651594780000|2022-05-03 16:19:40|13057.8|13056.8|13063.1|13062.1|13064.6|13063.6|13057.6|13056.6|83
1651594790000|2022-05-03 16:19:50|13062.9|13061.9|13061.3|13060.3|13064.3|13063.3|13060.5|13059.5|56
1651594800000|2022-05-03 16:20:00|13061.1|13060.1|13061|13060|13063.3|13062.3|13059.5|13058.5|93
1651594810000|2022-05-03 16:20:10|13061.1|13060.1|13066.1|13065.1|13072.4|13071.4|13060.5|13059.5|259
1651594820000|2022-05-03 16:20:20|13066|13065|13065.5|13064.5|13067.5|13066.5|13065.5|13064.5|112
1651594830000|2022-05-03 16:20:30|13065.8|13064.8|13070.3|13069.3|13070.4|13069.4|13064.8|13063.8|106
1651594840000|2022-05-03 16:20:40|13070.4|13069.4|13072.3|13071.3|13073.3|13072.3|13068|13067|107
1651594850000|2022-05-03 16:20:50|13072.5|13071.5|13067|13066|13072.9|13071.9|13066.3|13065.3|78
1651594860000|2022-05-03 16:21:00|13066.8|13065.8|13069|13068|13071.1|13070.1|13066.8|13065.8|76
1651594870000|2022-05-03 16:21:10|13070.5|13069.5|13072.6|13071.6|13073.5|13072.5|13069.3|13068.3|134
1651594880000|2022-05-03 16:21:20|13073|13072|13078.3|13077.3|13080.1|13079.1|13072.6|13071.6|276
1651594890000|2022-05-03 16:21:30|13078.1|13077.1|13071.8|13070.8|13078.1|13077.1|13071.3|13070.3|126
1651594900000|2022-05-03 16:21:40|13071.9|13070.9|13066|13065|13072.4|13071.4|13065.8|13064.8|226
1651594910000|2022-05-03 16:21:50|13066.3|13065.3|13068.8|13067.8|13069.8|13068.8|13065.5|13064.5|63
1651594920000|2022-05-03 16:22:00|13069|13068|13073|13072|13074.8|13073.8|13064|13063|183
1651594930000|2022-05-03 16:22:10|13073.1|13072.1|13074.3|13073.3|13074.9|13073.9|13071.5|13070.5|85
1651594940000|2022-05-03 16:22:20|13073.8|13072.8|13068.3|13067.3|13074.1|13073.1|13067.8|13066.8|229
1651594950000|2022-05-03 16:22:30|13068.4|13067.4|13067|13066|13068.4|13067.4|13065|13064|97
1651594960000|2022-05-03 16:22:40|13068.1|13067.1|13071|13070|13071.5|13070.5|13066.5|13065.5|39
1651594970000|2022-05-03 16:22:50|13071.3|13070.3|13071.5|13070.5|13073.5|13072.5|13069.3|13068.3|95
1651594980000|2022-05-03 16:23:00|13071.3|13070.3|13072.8|13071.8|13073.1|13072.1|13070|13069|71
1651594990000|2022-05-03 16:23:10|13074.6|13073.6|13079.8|13078.8|13083.1|13082.1|13073.8|13072.8|226
1651595000000|2022-05-03 16:23:20|13079.3|13078.3|13076.9|13075.9|13079.3|13078.3|13073.8|13072.8|79
1651595010000|2022-05-03 16:23:30|13076.3|13075.3|13073.5|13072.5|13077.5|13076.5|13072.8|13071.8|69
1651595020000|2022-05-03 16:23:40|13073.3|13072.3|13066.4|13065.4|13076.5|13075.5|13066.3|13065.3|144
1651595030000|2022-05-03 16:23:50|13066.3|13065.3|13068.1|13067.1|13070.9|13069.9|13066.1|13065.1|80
1651595040000|2022-05-03 16:24:00|13068|13067|13071.4|13070.4|13072.5|13071.5|13065.1|13064.1|125
1651595050000|2022-05-03 16:24:10|13070.9|13069.9|13073|13072|13076.4|13075.4|13070.3|13069.3|89
1651595060000|2022-05-03 16:24:20|13073.1|13072.1|13075|13074|13078.1|13077.1|13073.1|13072.1|99
1651595070000|2022-05-03 16:24:30|13074.4|13073.4|13072.3|13071.3|13077.5|13076.5|13071.8|13070.8|151
1651595080000|2022-05-03 16:24:40|13072|13071|13071.1|13070.1|13073.3|13072.3|13069.8|13068.8|63
1651595090000|2022-05-03 16:24:50|13070.8|13069.8|13071.3|13070.3|13073.3|13072.3|13069.5|13068.5|62
1651595100000|2022-05-03 16:25:00|13071|13070|13073.8|13072.8|13077|13076|13071|13070|85
1651595110000|2022-05-03 16:25:10|13073.9|13072.9|13065.5|13064.5|13074|13073|13065.3|13064.3|88
1651595120000|2022-05-03 16:25:20|13065.8|13064.8|13059.3|13058.3|13065.8|13064.8|13059|13058|297
1651595130000|2022-05-03 16:25:30|13059|13058|13066.5|13065.5|13067.3|13066.3|13059|13058|155
1651595140000|2022-05-03 16:25:40|13066.6|13065.6|13075.5|13074.5|13075.5|13074.5|13065.5|13064.5|177
1651595150000|2022-05-03 16:25:50|13075.1|13074.1|13071|13070|13078.3|13077.3|13070|13069|160
1651595160000|2022-05-03 16:26:00|13070.9|13069.9|13068.8|13067.8|13071.4|13070.4|13067.1|13066.1|160
1651595170000|2022-05-03 16:26:10|13068.3|13067.3|13072.5|13071.5|13073.6|13072.6|13068.3|13067.3|65
1651595180000|2022-05-03 16:26:20|13072.6|13071.6|13071|13070|13073.3|13072.3|13068.9|13067.9|46
1651595190000|2022-05-03 16:26:30|13070.9|13069.9|13072|13071|13072.9|13071.9|13070.3|13069.3|42
1651595200000|2022-05-03 16:26:40|13072.3|13071.3|13068.5|13067.5|13073.8|13072.8|13068.1|13067.1|42
1651595210000|2022-05-03 16:26:50|13068.6|13067.6|13064|13063|13069.5|13068.5|13063.6|13062.6|58
1651595220000|2022-05-03 16:27:00|13064.4|13063.4|13056.8|13055.8|13065.4|13064.4|13056.3|13055.3|180
1651595230000|2022-05-03 16:27:10|13056.9|13055.9|13058.6|13057.6|13059.8|13058.8|13053.5|13052.5|187
1651595240000|2022-05-03 16:27:20|13058.8|13057.8|13060|13059|13061.5|13060.5|13057.4|13056.4|74
1651595250000|2022-05-03 16:27:30|13060.3|13059.3|13066|13065|13067.5|13066.5|13059.3|13058.3|110
1651595260000|2022-05-03 16:27:40|13066.1|13065.1|13067.5|13066.5|13070.6|13069.6|13066.1|13065.1|109
1651595270000|2022-05-03 16:27:50|13067.1|13066.1|13086.3|13085.3|13088|13087|13065.5|13064.5|586
1651595280000|2022-05-03 16:28:00|13087|13086|13091.1|13090.1|13093.5|13092.5|13087|13086|360
1651595290000|2022-05-03 16:28:10|13091|13090|13084.6|13083.6|13091|13090|13084.5|13083.5|158
1651595300000|2022-05-03 16:28:20|13084.4|13083.4|13078|13077|13085.5|13084.5|13077.8|13076.8|198
1651595310000|2022-05-03 16:28:30|13078.1|13077.1|13080|13079|13081.5|13080.5|13077.8|13076.8|77
1651595320000|2022-05-03 16:28:40|13079.5|13078.5|13075.6|13074.6|13082.4|13081.4|13075.6|13074.6|58
1651595330000|2022-05-03 16:28:50|13075.5|13074.5|13078|13077|13083.5|13082.5|13075.5|13074.5|94
1651595340000|2022-05-03 16:29:00|13078.3|13077.3|13073.3|13072.3|13081.8|13080.8|13068.3|13067.3|671
1651595350000|2022-05-03 16:29:10|13073.1|13072.1|13075.5|13074.5|13076|13075|13072.5|13071.5|240
1651595360000|2022-05-03 16:29:20|13075.4|13074.4|13065.3|13064.3|13078.5|13077.5|13063.8|13062.8|244
1651595370000|2022-05-03 16:29:30|13065|13064|13069.8|13068.8|13070.5|13069.5|13064|13063|127
1651595380000|2022-05-03 16:29:40|13068.8|13067.8|13067.1|13066.1|13070|13069|13064|13063|67
1651595390000|2022-05-03 16:29:50|13067|13066|13057.5|13056.5|13067|13066|13055|13054|333
1651595400000|2022-05-03 16:30:00|13057.3|13056.3|13043|13042|13057.3|13056.3|13039.5|13038.5|587
1651595410000|2022-05-03 16:30:10|13043.8|13042.8|13037.4|13036.4|13044|13043|13036.6|13035.6|364
1651595420000|2022-05-03 16:30:20|13037.3|13036.3|13040|13039|13042.6|13041.6|13037.3|13036.3|197
1651595430000|2022-05-03 16:30:30|13040.4|13039.4|13042.8|13041.8|13045.3|13044.3|13040.4|13039.4|154
1651595440000|2022-05-03 16:30:40|13043.3|13042.3|13042.5|13041.5|13046.9|13045.9|13042.3|13041.3|155
1651595450000|2022-05-03 16:30:50|13042.6|13041.6|13043.4|13042.4|13044.3|13043.3|13040|13039|102
1651595460000|2022-05-03 16:31:00|13043.6|13042.6|13047|13046|13048.3|13047.3|13041.5|13040.5|265
1651595470000|2022-05-03 16:31:10|13047.5|13046.5|13040.1|13039.1|13047.5|13046.5|13040.1|13039.1|99
1651595480000|2022-05-03 16:31:20|13040|13039|13050|13049|13050.5|13049.5|13040|13039|122
1651595490000|2022-05-03 16:31:30|13050.3|13049.3|13049.4|13048.4|13052.6|13051.6|13047.8|13046.8|111
1651595500000|2022-05-03 16:31:40|13049.3|13048.3|13050.3|13049.3|13051|13050|13045.4|13044.4|154
1651595510000|2022-05-03 16:31:50|13049.8|13048.8|13046.1|13045.1|13053|13052|13045.8|13044.8|112
1651595520000|2022-05-03 16:32:00|13046.3|13045.3|13045.3|13044.3|13046.3|13045.3|13041.1|13040.1|164
1651595530000|2022-05-03 16:32:10|13044.8|13043.8|13042.6|13041.6|13048.3|13047.3|13040.8|13039.8|103
1651595540000|2022-05-03 16:32:20|13043.8|13042.8|13045|13044|13046.3|13045.3|13040.4|13039.4|87
1651595550000|2022-05-03 16:32:30|13044.9|13043.9|13045.6|13044.6|13047.8|13046.8|13044.9|13043.9|40
1651595560000|2022-05-03 16:32:40|13045.8|13044.8|13047.8|13046.8|13051|13050|13043.8|13042.8|120
1651595570000|2022-05-03 16:32:50|13047.9|13046.9|13047.8|13046.8|13049.5|13048.5|13046|13045|56
1651595580000|2022-05-03 16:33:00|13048.3|13047.3|13051|13050|13052|13051|13045.1|13044.1|90
1651595590000|2022-05-03 16:33:10|13051.3|13050.3|13061.3|13060.3|13075.3|13074.3|13051|13050|836
1651595600000|2022-05-03 16:33:20|13061.1|13060.1|13063.3|13062.3|13063.3|13062.3|13056|13055|140
1651595610000|2022-05-03 16:33:30|13064.3|13063.3|13065.3|13064.3|13068.5|13067.5|13062.8|13061.8|132
1651595620000|2022-05-03 16:33:40|13065|13064|13065|13064|13065.5|13064.5|13061.4|13060.4|54
1651595630000|2022-05-03 16:33:50|13064.8|13063.8|13056.5|13055.5|13065|13064|13055.5|13054.5|79
1651595640000|2022-05-03 16:34:00|13056.3|13055.3|13053.3|13052.3|13056.3|13055.3|13048.9|13047.9|153
1651595650000|2022-05-03 16:34:10|13052.9|13051.9|13056.3|13055.3|13057.3|13056.3|13050.3|13049.3|154
1651595660000|2022-05-03 16:34:20|13056.1|13055.1|13054.1|13053.1|13056.1|13055.1|13048.3|13047.3|371
1651595670000|2022-05-03 16:34:30|13054.3|13053.3|13054.5|13053.5|13057|13056|13052.8|13051.8|86
1651595680000|2022-05-03 16:34:40|13054.6|13053.6|13053.1|13052.1|13058|13057|13051.1|13050.1|75
1651595690000|2022-05-03 16:34:50|13053.9|13052.9|13059.3|13058.3|13060|13059|13053|13052|51
1651595700000|2022-05-03 16:35:00|13061.4|13060.4|13059.5|13058.5|13063.1|13062.1|13055.8|13054.8|164
1651595710000|2022-05-03 16:35:10|13059.6|13058.6|13054.8|13053.8|13060.9|13059.9|13053.5|13052.5|63
1651595720000|2022-05-03 16:35:20|13055.5|13054.5|13053|13052|13056|13055|13053|13052|65
1651595730000|2022-05-03 16:35:30|13053.1|13052.1|13051.8|13050.8|13059.3|13058.3|13051.1|13050.1|113
1651595740000|2022-05-03 16:35:40|13051.6|13050.6|13053.9|13052.9|13055.4|13054.4|13051.1|13050.1|64
1651595750000|2022-05-03 16:35:50|13054|13053|13058.4|13057.4|13062.4|13061.4|13053.6|13052.6|144
1651595760000|2022-05-03 16:36:00|13058.5|13057.5|13058.6|13057.6|13063|13062|13057.3|13056.3|107
1651595770000|2022-05-03 16:36:10|13058.4|13057.4|13065.8|13064.8|13068.5|13067.5|13058.1|13057.1|278
1651595780000|2022-05-03 16:36:20|13065.5|13064.5|13067.9|13066.9|13074.4|13073.4|13065.3|13064.3|204
1651595790000|2022-05-03 16:36:30|13068|13067|13064|13063|13070.6|13069.6|13063.6|13062.6|106
1651595800000|2022-05-03 16:36:40|13064.3|13063.3|13066.8|13065.8|13067|13066|13060.3|13059.3|78
1651595810000|2022-05-03 16:36:50|13066.9|13065.9|13068.3|13067.3|13069|13068|13063.3|13062.3|51
1651595820000|2022-05-03 16:37:00|13068.4|13067.4|13069|13068|13070.9|13069.9|13066.4|13065.4|76
1651595830000|2022-05-03 16:37:10|13068.5|13067.5|13070.1|13069.1|13072.5|13071.5|13066.5|13065.5|145
1651595840000|2022-05-03 16:37:20|13070|13069|13068.1|13067.1|13072.5|13071.5|13067.9|13066.9|122
1651595850000|2022-05-03 16:37:30|13068|13067|13069.4|13068.4|13073.5|13072.5|13067.8|13066.8|147
1651595860000|2022-05-03 16:37:40|13069.5|13068.5|13072.8|13071.8|13078|13077|13069.3|13068.3|164
1651595870000|2022-05-03 16:37:50|13072.9|13071.9|13076.8|13075.8|13078.5|13077.5|13072.9|13071.9|82
1651595880000|2022-05-03 16:38:00|13076.6|13075.6|13085.5|13084.5|13085.9|13084.9|13076.6|13075.6|288
1651595890000|2022-05-03 16:38:10|13086.6|13085.6|13081|13080|13087.6|13086.6|13078.9|13077.9|166
1651595900000|2022-05-03 16:38:20|13080.9|13079.9|13078.1|13077.1|13084.9|13083.9|13077.6|13076.6|86
1651595910000|2022-05-03 16:38:30|13078.4|13077.4|13069.1|13068.1|13078.6|13077.6|13068.3|13067.3|176
1651595920000|2022-05-03 16:38:40|13069.3|13068.3|13064.6|13063.6|13069.6|13068.6|13063.9|13062.9|148
1651595930000|2022-05-03 16:38:50|13064.3|13063.3|13067.9|13066.9|13071.8|13070.8|13064.3|13063.3|175
1651595940000|2022-05-03 16:39:00|13068.5|13067.5|13065.3|13064.3|13070|13069|13063.5|13062.5|126
1651595950000|2022-05-03 16:39:10|13065|13064|13064.3|13063.3|13066|13065|13060.9|13059.9|215
1651595960000|2022-05-03 16:39:20|13064|13063|13062.3|13061.3|13067.3|13066.3|13060.5|13059.5|227
1651595970000|2022-05-03 16:39:30|13061.6|13060.6|13061.8|13060.8|13062.9|13061.9|13058|13057|103
1651595980000|2022-05-03 16:39:40|13061.6|13060.6|13068.3|13067.3|13068.8|13067.8|13061.6|13060.6|100
1651595990000|2022-05-03 16:39:50|13068.4|13067.4|13071.3|13070.3|13074.8|13073.8|13066.9|13065.9|127
1651596000000|2022-05-03 16:40:00|13071.2|13070.2|13068|13067|13073|13072|13062.2|13061.2|172
1651596010000|2022-05-03 16:40:10|13067.7|13066.7|13063.5|13062.5|13068.7|13067.7|13063.5|13062.5|47
1651596020000|2022-05-03 16:40:20|13064.5|13063.5|13068.3|13067.3|13069.3|13068.3|13063.5|13062.5|50
1651596030000|2022-05-03 16:40:30|13068.5|13067.5|13072.2|13071.2|13072.2|13071.2|13065.7|13064.7|120
1651596040000|2022-05-03 16:40:40|13072.7|13071.7|13078.2|13077.2|13079.1|13078.1|13071.7|13070.7|197
1651596050000|2022-05-03 16:40:50|13078.3|13077.3|13076.8|13075.8|13079.2|13078.2|13074.5|13073.5|160
1651596060000|2022-05-03 16:41:00|13077|13076|13075.3|13074.3|13081.2|13080.2|13075.1|13074.1|117
1651596070000|2022-05-03 16:41:10|13075.7|13074.7|13072|13071|13076|13075|13070.2|13069.2|155
1651596080000|2022-05-03 16:41:20|13073.6|13072.6|13072.7|13071.7|13077.2|13076.2|13072|13071|56
1651596090000|2022-05-03 16:41:30|13072.5|13071.5|13075.7|13074.7|13076.2|13075.2|13072|13071|38
1651596100000|2022-05-03 16:41:40|13076.2|13075.2|13074.6|13073.6|13077.6|13076.6|13073.5|13072.5|41
1651596110000|2022-05-03 16:41:50|13074.5|13073.5|13076.7|13075.7|13076.7|13075.7|13073.2|13072.2|74
1651596120000|2022-05-03 16:42:00|13076.2|13075.2|13080.2|13079.2|13080.7|13079.7|13076.2|13075.2|76
1651596130000|2022-05-03 16:42:10|13080.1|13079.1|13081.7|13080.7|13084|13083|13078.5|13077.5|168
1651596140000|2022-05-03 16:42:20|13081.5|13080.5|13083.3|13082.3|13083.7|13082.7|13079.5|13078.5|52
1651596150000|2022-05-03 16:42:30|13083.2|13082.2|13084.2|13083.2|13088.2|13087.2|13082.7|13081.7|143
1651596160000|2022-05-03 16:42:40|13084.5|13083.5|13081.7|13080.7|13084.7|13083.7|13079.7|13078.7|107
1651596170000|2022-05-03 16:42:50|13081.5|13080.5|13076|13075|13083.6|13082.6|13074.5|13073.5|167
1651596180000|2022-05-03 16:43:00|13075.8|13074.8|13081.2|13080.2|13081.5|13080.5|13075.1|13074.1|133
1651596190000|2022-05-03 16:43:10|13081.1|13080.1|13083.2|13082.2|13086.8|13085.8|13079.3|13078.3|142
1651596200000|2022-05-03 16:43:20|13083.3|13082.3|13078.7|13077.7|13084.7|13083.7|13077.3|13076.3|94
1651596210000|2022-05-03 16:43:30|13078.6|13077.6|13082.2|13081.2|13082.8|13081.8|13078.6|13077.6|51
1651596220000|2022-05-03 16:43:40|13082.1|13081.1|13080.5|13079.5|13085.2|13084.2|13080.3|13079.3|56
1651596230000|2022-05-03 16:43:50|13080.3|13079.3|13083|13082|13083.2|13082.2|13079.3|13078.3|66
1651596240000|2022-05-03 16:44:00|13083.8|13082.8|13092.2|13091.2|13092.2|13091.2|13083.8|13082.8|223
1651596250000|2022-05-03 16:44:10|13092|13091|13085|13084|13092.2|13091.2|13085|13084|128
1651596260000|2022-05-03 16:44:20|13085.2|13084.2|13080.7|13079.7|13085.7|13084.7|13080.2|13079.2|76
1651596270000|2022-05-03 16:44:30|13080.8|13079.8|13083.2|13082.2|13084.7|13083.7|13080.8|13079.8|69
1651596280000|2022-05-03 16:44:40|13083|13082|13080.3|13079.3|13083.7|13082.7|13080.2|13079.2|74
1651596290000|2022-05-03 16:44:50|13080|13079|13074.3|13073.3|13081.7|13080.7|13074.3|13073.3|182
1651596300000|2022-05-03 16:45:00|13074.7|13073.7|13073|13072|13077.8|13076.8|13072.7|13071.7|153
1651596310000|2022-05-03 16:45:10|13073.5|13072.5|13070.2|13069.2|13073.6|13072.6|13070|13069|173
1651596320000|2022-05-03 16:45:20|13070.3|13069.3|13072.3|13071.3|13072.7|13071.7|13067.2|13066.2|169
1651596330000|2022-05-03 16:45:30|13073.3|13072.3|13077.2|13076.2|13080.8|13079.8|13073.2|13072.2|139
1651596340000|2022-05-03 16:45:40|13077.3|13076.3|13071.5|13070.5|13078.5|13077.5|13071.5|13070.5|85
1651596350000|2022-05-03 16:45:50|13071.2|13070.2|13061.2|13060.2|13071.5|13070.5|13058|13057|225
1651596360000|2022-05-03 16:46:00|13061.5|13060.5|13063.3|13062.3|13063.5|13062.5|13058.3|13057.3|185
1651596370000|2022-05-03 16:46:10|13062.2|13061.2|13063.6|13062.6|13070.7|13069.7|13062.2|13061.2|146
1651596380000|2022-05-03 16:46:20|13063.7|13062.7|13068|13067|13070.6|13069.6|13062.7|13061.7|312
1651596390000|2022-05-03 16:46:30|13067.5|13066.5|13071.2|13070.2|13071.8|13070.8|13065|13064|76
1651596400000|2022-05-03 16:46:40|13071.5|13070.5|13074.2|13073.2|13076.5|13075.5|13070.2|13069.2|135
1651596410000|2022-05-03 16:46:50|13074|13073|13073.1|13072.1|13075.3|13074.3|13069.8|13068.8|96
1651596420000|2022-05-03 16:47:00|13073|13072|13073|13072|13076.5|13075.5|13072.5|13071.5|66
1651596430000|2022-05-03 16:47:10|13072.8|13071.8|13081.5|13080.5|13082.5|13081.5|13072.5|13071.5|150
1651596440000|2022-05-03 16:47:20|13082|13081|13077.5|13076.5|13083.5|13082.5|13076.8|13075.8|198
1651596450000|2022-05-03 16:47:30|13077.7|13076.7|13084.6|13083.6|13084.6|13083.6|13077.6|13076.6|111
1651596460000|2022-05-03 16:47:40|13084.5|13083.5|13085.8|13084.8|13094|13093|13084.5|13083.5|393
1651596470000|2022-05-03 16:47:50|13086|13085|13084|13083|13088.2|13087.2|13082.2|13081.2|102
1651596480000|2022-05-03 16:48:00|13084.5|13083.5|13099.1|13098.1|13103.6|13102.6|13084.1|13083.1|428
1651596490000|2022-05-03 16:48:10|13098.5|13097.5|13093.2|13092.2|13099.6|13098.6|13092.5|13091.5|147
1651596500000|2022-05-03 16:48:20|13093|13092|13090|13089|13094|13093|13088.5|13087.5|87
1651596510000|2022-05-03 16:48:30|13089.8|13088.8|13082.5|13081.5|13092|13091|13081.5|13080.5|257
1651596520000|2022-05-03 16:48:40|13082.6|13081.6|13083|13082|13087.6|13086.6|13080.5|13079.5|166
1651596530000|2022-05-03 16:48:50|13083.5|13082.5|13083.7|13082.7|13084.2|13083.2|13081.5|13080.5|61
1651596540000|2022-05-03 16:49:00|13083.6|13082.6|13078.1|13077.1|13084.7|13083.7|13077.8|13076.8|111
1651596550000|2022-05-03 16:49:10|13077.8|13076.8|13076.2|13075.2|13079.2|13078.2|13075.7|13074.7|112
1651596560000|2022-05-03 16:49:20|13076.3|13075.3|13074|13073|13076.5|13075.5|13068.6|13067.6|192
1651596570000|2022-05-03 16:49:30|13074.1|13073.1|13069.7|13068.7|13074.7|13073.7|13069.5|13068.5|163
1651596580000|2022-05-03 16:49:40|13070.2|13069.2|13071|13070|13074.2|13073.2|13069.6|13068.6|105
1651596590000|2022-05-03 16:49:50|13071.1|13070.1|13073.2|13072.2|13076.5|13075.5|13070.5|13069.5|88
1651596600000|2022-05-03 16:50:00|13073.5|13072.5|13073.5|13072.5|13074|13073|13068.7|13067.7|148
1651596610000|2022-05-03 16:50:10|13072.5|13071.5|13073.2|13072.2|13078.1|13077.1|13072.5|13071.5|93
1651596620000|2022-05-03 16:50:20|13073.1|13072.1|13070.1|13069.1|13075.8|13074.8|13070|13069|34
1651596630000|2022-05-03 16:50:30|13070|13069|13069.7|13068.7|13073.7|13072.7|13069.2|13068.2|80
1651596640000|2022-05-03 16:50:40|13069.6|13068.6|13073.1|13072.1|13073.7|13072.7|13069|13068|52
1651596650000|2022-05-03 16:50:50|13073.5|13072.5|13077|13076|13077.6|13076.6|13070.3|13069.3|116
1651596660000|2022-05-03 16:51:00|13077.8|13076.8|13072.1|13071.1|13078.1|13077.1|13071.2|13070.2|78
1651596670000|2022-05-03 16:51:10|13072.2|13071.2|13071.2|13070.2|13072.5|13071.5|13068.6|13067.6|66
1651596680000|2022-05-03 16:51:20|13071|13070|13076.2|13075.2|13076.8|13075.8|13071|13070|49
1651596690000|2022-05-03 16:51:30|13076.3|13075.3|13082.7|13081.7|13084.7|13083.7|13076|13075|168
1651596700000|2022-05-03 16:51:40|13083|13082|13081.5|13080.5|13084.5|13083.5|13080|13079|72
1651596710000|2022-05-03 16:51:50|13080.7|13079.7|13077.5|13076.5|13082.2|13081.2|13074.3|13073.3|82
1651596720000|2022-05-03 16:52:00|13077|13076|13079.7|13078.7|13080.5|13079.5|13074.5|13073.5|75
1651596730000|2022-05-03 16:52:10|13079.2|13078.2|13082.7|13081.7|13084|13083|13079.2|13078.2|44
1651596740000|2022-05-03 16:52:20|13082.8|13081.8|13080.7|13079.7|13083.1|13082.1|13079.8|13078.8|47
1651596750000|2022-05-03 16:52:30|13081|13080|13076.2|13075.2|13082|13081|13075.7|13074.7|98
1651596760000|2022-05-03 16:52:40|13076.1|13075.1|13079|13078|13079.5|13078.5|13074.7|13073.7|62
1651596770000|2022-05-03 16:52:50|13079.3|13078.3|13077.5|13076.5|13081.7|13080.7|13076.2|13075.2|71
1651596780000|2022-05-03 16:53:00|13078.3|13077.3|13076.8|13075.8|13081|13080|13076.2|13075.2|84
1651596790000|2022-05-03 16:53:10|13078.2|13077.2|13082.3|13081.3|13084.7|13083.7|13078.2|13077.2|107
1651596800000|2022-05-03 16:53:20|13082.7|13081.7|13082|13081|13083.7|13082.7|13079.7|13078.7|58
1651596810000|2022-05-03 16:53:30|13082.5|13081.5|13079.2|13078.2|13084.6|13083.6|13078.3|13077.3|53
1651596820000|2022-05-03 16:53:40|13079.5|13078.5|13076.8|13075.8|13080|13079|13076.3|13075.3|76
1651596830000|2022-05-03 16:53:50|13077.2|13076.2|13077.7|13076.7|13077.7|13076.7|13074.3|13073.3|120
1651596840000|2022-05-03 16:54:00|13078|13077|13083.2|13082.2|13083.3|13082.3|13078|13077|104
1651596850000|2022-05-03 16:54:10|13083.5|13082.5|13084|13083|13087.2|13086.2|13081.2|13080.2|131
1651596860000|2022-05-03 16:54:20|13083.7|13082.7|13080.2|13079.2|13086.5|13085.5|13079.6|13078.6|73
1651596870000|2022-05-03 16:54:30|13080.7|13079.7|13080.2|13079.2|13081.7|13080.7|13077.3|13076.3|59
1651596880000|2022-05-03 16:54:40|13080|13079|13070.8|13069.8|13080.8|13079.8|13070.2|13069.2|148
1651596890000|2022-05-03 16:54:50|13071|13070|13069.7|13068.7|13071.1|13070.1|13064.5|13063.5|198
1651596900000|2022-05-03 16:55:00|13069.6|13068.6|13060.2|13059.2|13069.7|13068.7|13055.2|13054.2|426
1651596910000|2022-05-03 16:55:10|13060.5|13059.5|13056.2|13055.2|13066|13065|13056.2|13055.2|205
1651596920000|2022-05-03 16:55:20|13056.7|13055.7|13057.5|13056.5|13058.7|13057.7|13052.8|13051.8|221
1651596930000|2022-05-03 16:55:30|13057.3|13056.3|13062.7|13061.7|13064|13063|13054.7|13053.7|154
1651596940000|2022-05-03 16:55:40|13062.2|13061.2|13057.2|13056.2|13062.7|13061.7|13054.5|13053.5|105
1651596950000|2022-05-03 16:55:50|13057.1|13056.1|13058|13057|13060.8|13059.8|13052.2|13051.2|96
1651596960000|2022-05-03 16:56:00|13057.7|13056.7|13053.7|13052.7|13062.1|13061.1|13053.7|13052.7|87
1651596970000|2022-05-03 16:56:10|13053.2|13052.2|13050.2|13049.2|13054|13053|13046.6|13045.6|243
1651596980000|2022-05-03 16:56:20|13049.8|13048.8|13056.2|13055.2|13056.7|13055.7|13049.8|13048.8|119
1651596990000|2022-05-03 16:56:30|13056.5|13055.5|13063.6|13062.6|13064.8|13063.8|13056.1|13055.1|122
1651597000000|2022-05-03 16:56:40|13063.7|13062.7|13068.7|13067.7|13070.2|13069.2|13062.7|13061.7|229
1651597010000|2022-05-03 16:56:50|13068|13067|13070.8|13069.8|13072|13071|13067.1|13066.1|161
1651597020000|2022-05-03 16:57:00|13071.2|13070.2|13075.6|13074.6|13077.2|13076.2|13071|13070|269
1651597030000|2022-05-03 16:57:10|13076.2|13075.2|13079|13078|13083.1|13082.1|13075.2|13074.2|217
1651597040000|2022-05-03 16:57:20|13078.7|13077.7|13079|13078|13080|13079|13074.5|13073.5|112
1651597050000|2022-05-03 16:57:30|13079.2|13078.2|13075.5|13074.5|13079.7|13078.7|13073.3|13072.3|87
1651597060000|2022-05-03 16:57:40|13075.3|13074.3|13074.2|13073.2|13077.7|13076.7|13073.1|13072.1|48
1651597070000|2022-05-03 16:57:50|13074.3|13073.3|13074.5|13073.5|13077.2|13076.2|13073|13072|39
1651597080000|2022-05-03 16:58:00|13074.2|13073.2|13077.3|13076.3|13081|13080|13074|13073|154
1651597090000|2022-05-03 16:58:10|13077.5|13076.5|13077.5|13076.5|13078.5|13077.5|13075|13074|86
1651597100000|2022-05-03 16:58:20|13077.2|13076.2|13082.2|13081.2|13082.7|13081.7|13077.2|13076.2|85
1651597110000|2022-05-03 16:58:30|13082|13081|13087.6|13086.6|13088.6|13087.6|13080.6|13079.6|186
1651597120000|2022-05-03 16:58:40|13087.7|13086.7|13085|13084|13090.3|13089.3|13085|13084|165
1651597130000|2022-05-03 16:58:50|13084.7|13083.7|13082.7|13081.7|13086.5|13085.5|13079.5|13078.5|104
1651597140000|2022-05-03 16:59:00|13082.2|13081.2|13085|13084|13087.8|13086.8|13082.2|13081.2|121
1651597150000|2022-05-03 16:59:10|13084.7|13083.7|13084.6|13083.6|13085.7|13084.7|13082.1|13081.1|55
1651597160000|2022-05-03 16:59:20|13084.7|13083.7|13080.2|13079.2|13084.7|13083.7|13078|13077|135
1651597170000|2022-05-03 16:59:30|13079.8|13078.8|13083.6|13082.6|13087.7|13086.7|13079.8|13078.8|81
1651597180000|2022-05-03 16:59:40|13083.1|13082.1|13082.7|13081.7|13084.3|13083.3|13079.8|13078.8|70
1651597190000|2022-05-03 16:59:50|13082.6|13081.6|13084.7|13083.7|13085.2|13084.2|13080.5|13079.5|51
1651597200000|2022-05-03 17:00:00|13084.8|13083.8|13087|13086|13091|13090|13084.5|13083.5|200
1651597210000|2022-05-03 17:00:10|13085.7|13084.7|13082.2|13081.2|13087.5|13086.5|13081.7|13080.7|67
1651597220000|2022-05-03 17:00:20|13082.3|13081.3|13098|13097|13098.8|13097.8|13081.5|13080.5|249
1651597230000|2022-05-03 17:00:30|13098.2|13097.2|13104.8|13103.8|13110.1|13109.1|13098|13097|397
1651597240000|2022-05-03 17:00:40|13105|13104|13103|13102|13109.5|13108.5|13100.8|13099.8|447
1651597250000|2022-05-03 17:00:50|13102.6|13101.6|13103.5|13102.5|13106.1|13105.1|13101.6|13100.6|126
1651597260000|2022-05-03 17:01:00|13103.6|13102.6|13116.3|13115.3|13120.5|13119.5|13103.6|13102.6|1001
1651597270000|2022-05-03 17:01:10|13116.5|13115.5|13119.2|13118.2|13125.1|13124.1|13115.1|13114.1|368
1651597280000|2022-05-03 17:01:20|13119.5|13118.5|13115.1|13114.1|13119.5|13118.5|13112.5|13111.5|312
1651597290000|2022-05-03 17:01:30|13115.5|13114.5|13112.8|13111.8|13119.5|13118.5|13110.8|13109.8|132
1651597300000|2022-05-03 17:01:40|13112.5|13111.5|13112.2|13111.2|13114.2|13113.2|13109.2|13108.2|161
1651597310000|2022-05-03 17:01:50|13112.5|13111.5|13108.2|13107.2|13112.5|13111.5|13107.7|13106.7|108
1651597320000|2022-05-03 17:02:00|13107.5|13106.5|13100.6|13099.6|13110.7|13109.7|13098.8|13097.8|290
1651597330000|2022-05-03 17:02:10|13101|13100|13103.8|13102.8|13103.8|13102.8|13098.5|13097.5|143
1651597340000|2022-05-03 17:02:20|13103.5|13102.5|13101|13100|13106.8|13105.8|13100.2|13099.2|106
1651597350000|2022-05-03 17:02:30|13101.1|13100.1|13100.2|13099.2|13102.6|13101.6|13099.5|13098.5|104
1651597360000|2022-05-03 17:02:40|13100|13099|13096.7|13095.7|13101.8|13100.8|13096.7|13095.7|99
1651597370000|2022-05-03 17:02:50|13096.2|13095.2|13095.7|13094.7|13098|13097|13095.1|13094.1|111
1651597380000|2022-05-03 17:03:00|13095.6|13094.6|13097.2|13096.2|13099.7|13098.7|13093.5|13092.5|163
1651597390000|2022-05-03 17:03:10|13097|13096|13098|13097|13099.7|13098.7|13096|13095|172
1651597400000|2022-05-03 17:03:20|13098.2|13097.2|13095.2|13094.2|13100|13099|13094.5|13093.5|53
1651597410000|2022-05-03 17:03:30|13094.5|13093.5|13082.3|13081.3|13094.8|13093.8|13082.2|13081.2|452
1651597420000|2022-05-03 17:03:40|13083.7|13082.7|13091.1|13090.1|13093|13092|13083.5|13082.5|124
1651597430000|2022-05-03 17:03:50|13091|13090|13091.2|13090.2|13094|13093|13090.5|13089.5|79
1651597440000|2022-05-03 17:04:00|13091.1|13090.1|13083.8|13082.8|13091.1|13090.1|13083.6|13082.6|141
1651597450000|2022-05-03 17:04:10|13084.2|13083.2|13089|13088|13090.8|13089.8|13084.2|13083.2|82
1651597460000|2022-05-03 17:04:20|13089.5|13088.5|13088.8|13087.8|13091.2|13090.2|13087|13086|65
1651597470000|2022-05-03 17:04:30|13088.5|13087.5|13088.7|13087.7|13089.2|13088.2|13086|13085|91
1651597480000|2022-05-03 17:04:40|13088.8|13087.8|13091.7|13090.7|13092.2|13091.2|13085.7|13084.7|104
1651597490000|2022-05-03 17:04:50|13091.2|13090.2|13089.5|13088.5|13092|13091|13088.3|13087.3|83
1651597500000|2022-05-03 17:05:00|13089.7|13088.7|13091.5|13090.5|13093.2|13092.2|13088.2|13087.2|84
1651597510000|2022-05-03 17:05:10|13091.2|13090.2|13088.8|13087.8|13095.7|13094.7|13087.8|13086.8|101
1651597520000|2022-05-03 17:05:20|13088.7|13087.7|13091.2|13090.2|13095.1|13094.1|13088.5|13087.5|83
1651597530000|2022-05-03 17:05:30|13091.5|13090.5|13095.1|13094.1|13095.1|13094.1|13091.5|13090.5|60
1651597540000|2022-05-03 17:05:40|13095.2|13094.2|13095.5|13094.5|13098.5|13097.5|13092|13091|145
1651597550000|2022-05-03 17:05:50|13095.2|13094.2|13093.7|13092.7|13097|13096|13093|13092|57
1651597560000|2022-05-03 17:06:00|13093.6|13092.6|13093.3|13092.3|13100|13099|13092.5|13091.5|122
1651597570000|2022-05-03 17:06:10|13093.2|13092.2|13089.7|13088.7|13095.1|13094.1|13089.6|13088.6|112
1651597580000|2022-05-03 17:06:20|13089|13088|13088.2|13087.2|13089|13088|13084|13083|333
1651597590000|2022-05-03 17:06:30|13088|13087|13087|13086|13092.5|13091.5|13085.3|13084.3|270
1651597600000|2022-05-03 17:06:40|13087.1|13086.1|13091.2|13090.2|13091.6|13090.6|13086.7|13085.7|64
1651597610000|2022-05-03 17:06:50|13091.1|13090.1|13090.1|13089.1|13092|13091|13086.8|13085.8|79
1651597620000|2022-05-03 17:07:00|13090|13089|13085.1|13084.1|13090.5|13089.5|13084.2|13083.2|125
1651597630000|2022-05-03 17:07:10|13085.2|13084.2|13083.3|13082.3|13086.6|13085.6|13078.6|13077.6|281
1651597640000|2022-05-03 17:07:20|13083.5|13082.5|13089.5|13088.5|13090.3|13089.3|13082.5|13081.5|134
1651597650000|2022-05-03 17:07:30|13089.2|13088.2|13096.8|13095.8|13097.2|13096.2|13088.5|13087.5|132
1651597660000|2022-05-03 17:07:40|13096.7|13095.7|13092.7|13091.7|13099|13098|13092.3|13091.3|127
1651597670000|2022-05-03 17:07:50|13093|13092|13098|13097|13098|13097|13090.8|13089.8|61
1651597680000|2022-05-03 17:08:00|13097.7|13096.7|13105.2|13104.2|13106.2|13105.2|13097.7|13096.7|251
1651597690000|2022-05-03 17:08:10|13105.1|13104.1|13098.2|13097.2|13105.2|13104.2|13097.8|13096.8|73
1651597700000|2022-05-03 17:08:20|13097|13096|13099.6|13098.6|13101.7|13100.7|13095.8|13094.8|74
1651597710000|2022-05-03 17:08:30|13099.5|13098.5|13103.1|13102.1|13104.6|13103.6|13099.3|13098.3|58
1651597720000|2022-05-03 17:08:40|13102.8|13101.8|13104|13103|13105.2|13104.2|13101.5|13100.5|47
1651597730000|2022-05-03 17:08:50|13104.2|13103.2|13103.7|13102.7|13106.2|13105.2|13103|13102|57
1651597740000|2022-05-03 17:09:00|13103.8|13102.8|13113.2|13112.2|13113.7|13112.7|13101.8|13100.8|193
1651597750000|2022-05-03 17:09:10|13113.1|13112.1|13112.2|13111.2|13113.5|13112.5|13110.2|13109.2|111
1651597760000|2022-05-03 17:09:20|13112.5|13111.5|13107.8|13106.8|13114.7|13113.7|13106.2|13105.2|123
1651597770000|2022-05-03 17:09:30|13107.5|13106.5|13104.7|13103.7|13108|13107|13104.1|13103.1|61
1651597780000|2022-05-03 17:09:40|13104.5|13103.5|13110|13109|13110.5|13109.5|13104.5|13103.5|80
1651597790000|2022-05-03 17:09:50|13110.1|13109.1|13108.7|13107.7|13113.2|13112.2|13108|13107|59
1651597800000|2022-05-03 17:10:00|13107.5|13106.5|13112.1|13111.1|13112.6|13111.6|13106.2|13105.2|66
1651597810000|2022-05-03 17:10:10|13112|13111|13110.6|13109.6|13115.3|13114.3|13109.5|13108.5|141
1651597820000|2022-05-03 17:10:20|13110.3|13109.3|13108.6|13107.6|13111.5|13110.5|13108.6|13107.6|89
1651597830000|2022-05-03 17:10:30|13108.7|13107.7|13104.8|13103.8|13111.6|13110.6|13104.7|13103.7|101
1651597840000|2022-05-03 17:10:40|13105.5|13104.5|13102.5|13101.5|13107.2|13106.2|13102.2|13101.2|71
1651597850000|2022-05-03 17:10:50|13102.7|13101.7|13101.5|13100.5|13103.2|13102.2|13099.7|13098.7|133
1651597860000|2022-05-03 17:11:00|13101.7|13100.7|13108.2|13107.2|13108.7|13107.7|13101.6|13100.6|104
1651597870000|2022-05-03 17:11:10|13108.3|13107.3|13107|13106|13111.2|13110.2|13106.2|13105.2|89
1651597880000|2022-05-03 17:11:20|13107.5|13106.5|13105.7|13104.7|13109.6|13108.6|13105.2|13104.2|76
1651597890000|2022-05-03 17:11:30|13106.5|13105.5|13105.3|13104.3|13107.7|13106.7|13104|13103|54
1651597900000|2022-05-03 17:11:40|13105.5|13104.5|13106.7|13105.7|13108.5|13107.5|13105.5|13104.5|67
1651597910000|2022-05-03 17:11:50|13106.6|13105.6|13115.8|13114.8|13116.2|13115.2|13104.1|13103.1|179
1651597920000|2022-05-03 17:12:00|13115|13114|13108.6|13107.6|13115.3|13114.3|13107.2|13106.2|172
1651597930000|2022-05-03 17:12:10|13108.2|13107.2|13112.8|13111.8|13113.3|13112.3|13106.1|13105.1|81
1651597940000|2022-05-03 17:12:20|13112.7|13111.7|13120.5|13119.5|13123.3|13122.3|13112.7|13111.7|254
1651597950000|2022-05-03 17:12:30|13120.3|13119.3|13127.7|13126.7|13129|13128|13119.7|13118.7|426
1651597960000|2022-05-03 17:12:40|13128.7|13127.7|13130.6|13129.6|13135|13134|13126|13125|689
1651597970000|2022-05-03 17:12:50|13130.8|13129.8|13132.2|13131.2|13134.2|13133.2|13130.6|13129.6|272
1651597980000|2022-05-03 17:13:00|13132|13131|13134.2|13133.2|13135.2|13134.2|13128.5|13127.5|197
1651597990000|2022-05-03 17:13:10|13134.3|13133.3|13133.6|13132.6|13139.7|13138.7|13133.2|13132.2|250
1651598000000|2022-05-03 17:13:20|13133.5|13132.5|13131.5|13130.5|13133.7|13132.7|13131.2|13130.2|108
1651598010000|2022-05-03 17:13:30|13132.1|13131.1|13132|13131|13134.3|13133.3|13130|13129|181
1651598020000|2022-05-03 17:13:40|13132.1|13131.1|13126.7|13125.7|13132.7|13131.7|13126.7|13125.7|75
1651598030000|2022-05-03 17:13:50|13127.6|13126.6|13128.2|13127.2|13130|13129|13126.7|13125.7|112
1651598040000|2022-05-03 17:14:00|13129.2|13128.2|13126.3|13125.3|13129.3|13128.3|13124.7|13123.7|129
1651598050000|2022-05-03 17:14:10|13126.7|13125.7|13127|13126|13128|13127|13123|13122|116
1651598060000|2022-05-03 17:14:20|13127.1|13126.1|13133|13132|13133.2|13132.2|13126.7|13125.7|107
1651598070000|2022-05-03 17:14:30|13133.1|13132.1|13139.1|13138.1|13139.3|13138.3|13132.1|13131.1|178
1651598080000|2022-05-03 17:14:40|13139.3|13138.3|13134.8|13133.8|13140.7|13139.7|13134|13133|128
1651598090000|2022-05-03 17:14:50|13134.7|13133.7|13138.3|13137.3|13139.7|13138.7|13132.8|13131.8|385
1651598100000|2022-05-03 17:15:00|13138.5|13137.5|13146|13145|13149.6|13148.6|13138.5|13137.5|440
1651598110000|2022-05-03 17:15:10|13145.7|13144.7|13144.7|13143.7|13149.1|13148.1|13144.3|13143.3|170
1651598120000|2022-05-03 17:15:20|13144.5|13143.5|13144|13143|13147.2|13146.2|13142|13141|113
1651598130000|2022-05-03 17:15:30|13144.2|13143.2|13142.2|13141.2|13147.5|13146.5|13142.2|13141.2|65
1651598140000|2022-05-03 17:15:40|13142.1|13141.1|13146.7|13145.7|13146.8|13145.8|13142|13141|80
1651598150000|2022-05-03 17:15:50|13146.6|13145.6|13145|13144|13146.6|13145.6|13143.3|13142.3|59
1651598160000|2022-05-03 17:16:00|13145.5|13144.5|13149.7|13148.7|13152.2|13151.2|13145.5|13144.5|271
1651598170000|2022-05-03 17:16:10|13149.6|13148.6|13148|13147|13149.7|13148.7|13146.3|13145.3|89
1651598180000|2022-05-03 17:16:20|13147.8|13146.8|13148.8|13147.8|13149.5|13148.5|13146.2|13145.2|103
1651598190000|2022-05-03 17:16:30|13148.7|13147.7|13149.2|13148.2|13149.7|13148.7|13147.5|13146.5|49
1651598200000|2022-05-03 17:16:40|13149.3|13148.3|13145.8|13144.8|13149.5|13148.5|13145.8|13144.8|60
1651598210000|2022-05-03 17:16:50|13146.5|13145.5|13149.2|13148.2|13150|13149|13146|13145|49
1651598220000|2022-05-03 17:17:00|13148.7|13147.7|13150|13149|13150.7|13149.7|13146.3|13145.3|112
1651598230000|2022-05-03 17:17:10|13149.5|13148.5|13156.2|13155.2|13158.5|13157.5|13149.5|13148.5|436
1651598240000|2022-05-03 17:17:20|13156.7|13155.7|13156.2|13155.2|13157.6|13156.6|13153|13152|194
1651598250000|2022-05-03 17:17:30|13157|13156|13157|13156|13158.1|13157.1|13155.1|13154.1|110
1651598260000|2022-05-03 17:17:40|13157.2|13156.2|13157|13156|13158.2|13157.2|13155.1|13154.1|80
1651598270000|2022-05-03 17:17:50|13157.2|13156.2|13156.5|13155.5|13158.5|13157.5|13155|13154|131
1651598280000|2022-05-03 17:18:00|13156.7|13155.7|13156.7|13155.7|13160.2|13159.2|13155|13154|363
1651598290000|2022-05-03 17:18:10|13156.3|13155.3|13149.6|13148.6|13156.6|13155.6|13146.2|13145.2|193
1651598300000|2022-05-03 17:18:20|13149.7|13148.7|13151.7|13150.7|13153.5|13152.5|13148.3|13147.3|139
1651598310000|2022-05-03 17:18:30|13152.2|13151.2|13152.6|13151.6|13155.2|13154.2|13152.2|13151.2|50
1651598320000|2022-05-03 17:18:40|13152.7|13151.7|13148.2|13147.2|13153.1|13152.1|13145|13144|191
1651598330000|2022-05-03 17:18:50|13148.5|13147.5|13148.2|13147.2|13149.6|13148.6|13147.1|13146.1|82
1651598340000|2022-05-03 17:19:00|13147.5|13146.5|13152.5|13151.5|13155.1|13154.1|13147.5|13146.5|184
1651598350000|2022-05-03 17:19:10|13152.2|13151.2|13150.2|13149.2|13152.6|13151.6|13147.8|13146.8|68
1651598360000|2022-05-03 17:19:20|13150.1|13149.1|13143.6|13142.6|13150.1|13149.1|13143.2|13142.2|226
1651598370000|2022-05-03 17:19:30|13143.5|13142.5|13144.6|13143.6|13148.1|13147.1|13141.2|13140.2|200
1651598380000|2022-05-03 17:19:40|13144.5|13143.5|13143.7|13142.7|13146|13145|13143.1|13142.1|68
1651598390000|2022-05-03 17:19:50|13143.8|13142.8|13145.8|13144.8|13146.1|13145.1|13143.2|13142.2|62
1651598400000|2022-05-03 17:20:00|13146.5|13145.5|13146.3|13145.3|13149.1|13148.1|13146.1|13145.1|131
1651598410000|2022-05-03 17:20:10|13146.2|13145.2|13148.2|13147.2|13148.2|13147.2|13143.7|13142.7|76
1651598420000|2022-05-03 17:20:20|13147.6|13146.6|13143.2|13142.2|13148.5|13147.5|13142.8|13141.8|63
1651598430000|2022-05-03 17:20:30|13143.1|13142.1|13146.1|13145.1|13147.5|13146.5|13143.1|13142.1|93
1651598440000|2022-05-03 17:20:40|13146.2|13145.2|13143|13142|13146.3|13145.3|13143|13142|37
1651598450000|2022-05-03 17:20:50|13143.3|13142.3|13145|13144|13145.3|13144.3|13142.1|13141.1|85
1651598460000|2022-05-03 17:21:00|13144.8|13143.8|13156.2|13155.2|13157|13156|13144.6|13143.6|226
1651598470000|2022-05-03 17:21:10|13156.5|13155.5|13149.8|13148.8|13156.6|13155.6|13149.5|13148.5|111
1651598480000|2022-05-03 17:21:20|13150.2|13149.2|13151.1|13150.1|13152.2|13151.2|13148.6|13147.6|77
1651598490000|2022-05-03 17:21:30|13151.2|13150.2|13158.7|13157.7|13158.8|13157.8|13151.1|13150.1|99
1651598500000|2022-05-03 17:21:40|13159|13158|13158.2|13157.2|13159.5|13158.5|13154.6|13153.6|110
1651598510000|2022-05-03 17:21:50|13158.1|13157.1|13159.3|13158.3|13159.6|13158.6|13156.7|13155.7|62
1651598520000|2022-05-03 17:22:00|13159.5|13158.5|13165.5|13164.5|13167.1|13166.1|13159.5|13158.5|458
1651598530000|2022-05-03 17:22:10|13165.3|13164.3|13167.5|13166.5|13168|13167|13164.6|13163.6|108
1651598540000|2022-05-03 17:22:20|13167.6|13166.6|13162|13161|13168.8|13167.8|13161.2|13160.2|234
1651598550000|2022-05-03 17:22:30|13162.1|13161.1|13157.5|13156.5|13162.1|13161.1|13155.2|13154.2|160
1651598560000|2022-05-03 17:22:40|13157.2|13156.2|13160.7|13159.7|13163.5|13162.5|13156.3|13155.3|118
1651598570000|2022-05-03 17:22:50|13160.5|13159.5|13157.2|13156.2|13160.5|13159.5|13157|13156|61
1651598580000|2022-05-03 17:23:00|13157.5|13156.5|13162|13161|13162.1|13161.1|13156.2|13155.2|96
1651598590000|2022-05-03 17:23:10|13162.2|13161.2|13155.5|13154.5|13162.5|13161.5|13155.5|13154.5|56
1651598600000|2022-05-03 17:23:20|13155.3|13154.3|13155.2|13154.2|13155.7|13154.7|13154|13153|57
1651598610000|2022-05-03 17:23:30|13155.1|13154.1|13141.6|13140.6|13155.2|13154.2|13136.3|13135.3|1112
1651598620000|2022-05-03 17:23:40|13141.7|13140.7|13140.3|13139.3|13145.7|13144.7|13139.8|13138.8|157
1651598630000|2022-05-03 17:23:50|13140.2|13139.2|13130.7|13129.7|13140.7|13139.7|13129.8|13128.8|333
1651598640000|2022-05-03 17:24:00|13131|13130|13125.5|13124.5|13133.1|13132.1|13123|13122|356
1651598650000|2022-05-03 17:24:10|13125.6|13124.6|13131|13130|13132.8|13131.8|13125.3|13124.3|150
1651598660000|2022-05-03 17:24:20|13131.3|13130.3|13134.7|13133.7|13136.5|13135.5|13131|13130|137
1651598670000|2022-05-03 17:24:30|13134.6|13133.6|13133.3|13132.3|13134.7|13133.7|13130.2|13129.2|161
1651598680000|2022-05-03 17:24:40|13133.2|13132.2|13141|13140|13141.3|13140.3|13131.7|13130.7|195
1651598690000|2022-05-03 17:24:50|13140.7|13139.7|13137.7|13136.7|13142.2|13141.2|13136|13135|115
1651598700000|2022-05-03 17:25:00|13137.5|13136.5|13131.5|13130.5|13137.5|13136.5|13130|13129|134
1651598710000|2022-05-03 17:25:10|13133|13132|13127|13126|13133.2|13132.2|13125.2|13124.2|104
1651598720000|2022-05-03 17:25:20|13126.7|13125.7|13128.2|13127.2|13131.7|13130.7|13126.7|13125.7|88
1651598730000|2022-05-03 17:25:30|13128.1|13127.1|13133.3|13132.3|13133.7|13132.7|13126.5|13125.5|156
1651598740000|2022-05-03 17:25:40|13133.2|13132.2|13129.3|13128.3|13136|13135|13128.8|13127.8|98
1651598750000|2022-05-03 17:25:50|13130|13129|13135.8|13134.8|13136.6|13135.6|13128.5|13127.5|51
1651598760000|2022-05-03 17:26:00|13135.5|13134.5|13139.7|13138.7|13140.6|13139.6|13135.5|13134.5|153
1651598770000|2022-05-03 17:26:10|13139.6|13138.6|13142.3|13141.3|13143.2|13142.2|13138.7|13137.7|174
1651598780000|2022-05-03 17:26:20|13141.7|13140.7|13141|13140|13143.2|13142.2|13139.6|13138.6|150
1651598790000|2022-05-03 17:26:30|13141.2|13140.2|13141.8|13140.8|13144.2|13143.2|13140.7|13139.7|94
1651598800000|2022-05-03 17:26:40|13142.2|13141.2|13143.1|13142.1|13143.1|13142.1|13138.2|13137.2|146
1651598810000|2022-05-03 17:26:50|13143|13142|13142.2|13141.2|13143.5|13142.5|13140.1|13139.1|76
1651598820000|2022-05-03 17:27:00|13141.7|13140.7|13143.6|13142.6|13148.3|13147.3|13141.1|13140.1|187
1651598830000|2022-05-03 17:27:10|13143.5|13142.5|13145.3|13144.3|13149.8|13148.8|13143.5|13142.5|104
1651598840000|2022-05-03 17:27:20|13145|13144|13141.8|13140.8|13146.8|13145.8|13141.2|13140.2|102
1651598850000|2022-05-03 17:27:30|13141.5|13140.5|13141.2|13140.2|13142|13141|13138.2|13137.2|135
1651598860000|2022-05-03 17:27:40|13141.1|13140.1|13136.7|13135.7|13142.1|13141.1|13136.7|13135.7|90
1651598870000|2022-05-03 17:27:50|13136.8|13135.8|13125.1|13124.1|13137|13136|13124.8|13123.8|360
1651598880000|2022-05-03 17:28:00|13125|13124|13128.7|13127.7|13129.1|13128.1|13121.8|13120.8|263
1651598890000|2022-05-03 17:28:10|13128.5|13127.5|13132.7|13131.7|13132.8|13131.8|13127.7|13126.7|100
1651598900000|2022-05-03 17:28:20|13132.5|13131.5|13127.6|13126.6|13134.5|13133.5|13127.2|13126.2|112
1651598910000|2022-05-03 17:28:30|13127.5|13126.5|13127.7|13126.7|13129|13128|13125.1|13124.1|111
1651598920000|2022-05-03 17:28:40|13128.2|13127.2|13132|13131|13133.3|13132.3|13126.8|13125.8|194
1651598930000|2022-05-03 17:28:50|13131.2|13130.2|13131.7|13130.7|13135|13134|13129.7|13128.7|80
1651598940000|2022-05-03 17:29:00|13131.6|13130.6|13135.5|13134.5|13136.1|13135.1|13131.2|13130.2|62
1651598950000|2022-05-03 17:29:10|13135.6|13134.6|13132.2|13131.2|13136.3|13135.3|13128|13127|127
1651598960000|2022-05-03 17:29:20|13132.1|13131.1|13128|13127|13132.5|13131.5|13126.8|13125.8|151
1651598970000|2022-05-03 17:29:30|13128.1|13127.1|13131.5|13130.5|13131.5|13130.5|13124.7|13123.7|94
1651598980000|2022-05-03 17:29:40|13131.3|13130.3|13134|13133|13134.2|13133.2|13129.1|13128.1|62
1651598990000|2022-05-03 17:29:50|13133.7|13132.7|13133.6|13132.6|13134.7|13133.7|13132|13131|61
1651599000000|2022-05-03 17:30:00|13133.5|13132.5|13130.6|13129.6|13139|13138|13127.8|13126.8|278
1651599010000|2022-05-03 17:30:10|13130.5|13129.5|13128.8|13127.8|13134.1|13133.1|13127.7|13126.7|98
1651599020000|2022-05-03 17:30:20|13128.5|13127.5|13139.1|13138.1|13139.3|13138.3|13127.7|13126.7|87
1651599030000|2022-05-03 17:30:30|13139.2|13138.2|13138|13137|13140.5|13139.5|13136.5|13135.5|70
1651599040000|2022-05-03 17:30:40|13137.8|13136.8|13137.7|13136.7|13138.5|13137.5|13135.7|13134.7|42
1651599050000|2022-05-03 17:30:50|13137.8|13136.8|13145|13144|13145|13144|13137.8|13136.8|201
1651599060000|2022-05-03 17:31:00|13144.8|13143.8|13143.5|13142.5|13150.3|13149.3|13143.2|13142.2|223
1651599070000|2022-05-03 17:31:10|13144.2|13143.2|13133.7|13132.7|13144.5|13143.5|13129.7|13128.7|369
1651599080000|2022-05-03 17:31:20|13133.6|13132.6|13134.7|13133.7|13134.8|13133.8|13130.8|13129.8|89
1651599090000|2022-05-03 17:31:30|13134.5|13133.5|13131.6|13130.6|13134.6|13133.6|13130.1|13129.1|77
1651599100000|2022-05-03 17:31:40|13132.2|13131.2|13134.2|13133.2|13134.2|13133.2|13130.6|13129.6|34
1651599110000|2022-05-03 17:31:50|13134.5|13133.5|13142|13141|13142.7|13141.7|13134|13133|105
1651599120000|2022-05-03 17:32:00|13142.1|13141.1|13139|13138|13142.7|13141.7|13138|13137|160
1651599130000|2022-05-03 17:32:10|13138.7|13137.7|13143.2|13142.2|13144.5|13143.5|13138|13137|100
1651599140000|2022-05-03 17:32:20|13143.5|13142.5|13140.6|13139.6|13147.2|13146.2|13140.3|13139.3|130
1651599150000|2022-05-03 17:32:30|13140.7|13139.7|13144.2|13143.2|13144.6|13143.6|13140.5|13139.5|25
1651599160000|2022-05-03 17:32:40|13144.3|13143.3|13142.2|13141.2|13146.5|13145.5|13141.8|13140.8|66
1651599170000|2022-05-03 17:32:50|13142.5|13141.5|13145|13144|13148.5|13147.5|13142.2|13141.2|73
1651599180000|2022-05-03 17:33:00|13144.8|13143.8|13145.7|13144.7|13149.2|13148.2|13143|13142|80
1651599190000|2022-05-03 17:33:10|13146|13145|13144.3|13143.3|13148.7|13147.7|13143.5|13142.5|90
1651599200000|2022-05-03 17:33:20|13144.6|13143.6|13147|13146|13148.2|13147.2|13142.5|13141.5|122
1651599210000|2022-05-03 17:33:30|13147.1|13146.1|13148.1|13147.1|13148.7|13147.7|13146.2|13145.2|75
1651599220000|2022-05-03 17:33:40|13148.2|13147.2|13145.2|13144.2|13151|13150|13145|13144|117
1651599230000|2022-05-03 17:33:50|13145.1|13144.1|13139.7|13138.7|13145.1|13144.1|13139.7|13138.7|136
1651599240000|2022-05-03 17:34:00|13139.8|13138.8|13147.2|13146.2|13148.5|13147.5|13139.8|13138.8|67
1651599250000|2022-05-03 17:34:10|13147.1|13146.1|13144.6|13143.6|13148.7|13147.7|13143.7|13142.7|34
1651599260000|2022-05-03 17:34:20|13144.5|13143.5|13144.3|13143.3|13145.1|13144.1|13141.8|13140.8|41
1651599270000|2022-05-03 17:34:30|13144.5|13143.5|13147.5|13146.5|13147.7|13146.7|13143.5|13142.5|43
1651599280000|2022-05-03 17:34:40|13147.3|13146.3|13148.8|13147.8|13152.1|13151.1|13147.2|13146.2|104
1651599290000|2022-05-03 17:34:50|13149.5|13148.5|13150.5|13149.5|13153.2|13152.2|13148.6|13147.6|81
1651599300000|2022-05-03 17:35:00|13150.2|13149.2|13150.8|13149.8|13151.6|13150.6|13145|13144|142
1651599310000|2022-05-03 17:35:10|13151|13150|13152.6|13151.6|13154|13153|13151|13150|81
1651599320000|2022-05-03 17:35:20|13151.7|13150.7|13148|13147|13152.2|13151.2|13147.8|13146.8|97
1651599330000|2022-05-03 17:35:30|13147.8|13146.8|13149.5|13148.5|13150|13149|13144.8|13143.8|124
1651599340000|2022-05-03 17:35:40|13149.3|13148.3|13146|13145|13149.7|13148.7|13145.3|13144.3|40
1651599350000|2022-05-03 17:35:50|13146.1|13145.1|13146|13145|13147.3|13146.3|13143.5|13142.5|76
1651599360000|2022-05-03 17:36:00|13145.8|13144.8|13142.2|13141.2|13149.8|13148.8|13141.7|13140.7|116
1651599370000|2022-05-03 17:36:10|13141.8|13140.8|13146.7|13145.7|13147.1|13146.1|13141.8|13140.8|63
1651599380000|2022-05-03 17:36:20|13147|13146|13145.3|13144.3|13147.2|13146.2|13144.2|13143.2|46
1651599390000|2022-05-03 17:36:30|13145.2|13144.2|13149|13148|13149.1|13148.1|13144.7|13143.7|52
1651599400000|2022-05-03 17:36:40|13148.7|13147.7|13152.7|13151.7|13153.2|13152.2|13148.2|13147.2|121
1651599410000|2022-05-03 17:36:50|13152.5|13151.5|13152.7|13151.7|13152.8|13151.8|13149.2|13148.2|54
1651599420000|2022-05-03 17:37:00|13153.1|13152.1|13158.2|13157.2|13158.6|13157.6|13153|13152|166
1651599430000|2022-05-03 17:37:10|13158|13157|13158.7|13157.7|13161.3|13160.3|13157.6|13156.6|248
1651599440000|2022-05-03 17:37:20|13158.3|13157.3|13156.8|13155.8|13162.1|13161.1|13156.8|13155.8|158
1651599450000|2022-05-03 17:37:30|13157|13156|13157.7|13156.7|13158.5|13157.5|13154.2|13153.2|132
1651599460000|2022-05-03 17:37:40|13157.5|13156.5|13157.2|13156.2|13160.5|13159.5|13156.6|13155.6|126
1651599470000|2022-05-03 17:37:50|13157.1|13156.1|13159|13158|13159.3|13158.3|13155.7|13154.7|46
1651599480000|2022-05-03 17:38:00|13158.7|13157.7|13154|13153|13158.7|13157.7|13152.7|13151.7|119
1651599490000|2022-05-03 17:38:10|13154.1|13153.1|13153.8|13152.8|13155.8|13154.8|13152.8|13151.8|215
1651599500000|2022-05-03 17:38:20|13154|13153|13154|13153|13154.3|13153.3|13151.5|13150.5|99
1651599510000|2022-05-03 17:38:30|13154.1|13153.1|13154.2|13153.2|13154.2|13153.2|13151.6|13150.6|55
1651599520000|2022-05-03 17:38:40|13154.3|13153.3|13158.1|13157.1|13158.7|13157.7|13152.7|13151.7|56
1651599530000|2022-05-03 17:38:50|13158.2|13157.2|13162.8|13161.8|13163.6|13162.6|13158.2|13157.2|256
1651599540000|2022-05-03 17:39:00|13163.2|13162.2|13161.7|13160.7|13165.2|13164.2|13160.6|13159.6|216
1651599550000|2022-05-03 17:39:10|13161.6|13160.6|13159.6|13158.6|13162.7|13161.7|13158.5|13157.5|59
1651599560000|2022-05-03 17:39:20|13159.7|13158.7|13161.1|13160.1|13161.6|13160.6|13156.7|13155.7|93
1651599570000|2022-05-03 17:39:30|13161|13160|13162.7|13161.7|13163|13162|13158.5|13157.5|68
1651599580000|2022-05-03 17:39:40|13163|13162|13163.7|13162.7|13165.8|13164.8|13162|13161|116
1651599590000|2022-05-03 17:39:50|13163.6|13162.6|13164.3|13163.3|13165.5|13164.5|13162.7|13161.7|91
1651599600000|2022-05-03 17:40:00|13164.5|13163.5|13159.2|13158.2|13165.5|13164.5|13159.1|13158.1|105
1651599610000|2022-05-03 17:40:10|13159.3|13158.3|13157.2|13156.2|13159.5|13158.5|13155.5|13154.5|87
1651599620000|2022-05-03 17:40:20|13157.1|13156.1|13160|13159|13162.1|13161.1|13156.8|13155.8|98
1651599630000|2022-05-03 17:40:30|13159.8|13158.8|13158.6|13157.6|13160.5|13159.5|13156.7|13155.7|31
1651599640000|2022-05-03 17:40:40|13158.2|13157.2|13159.5|13158.5|13160.8|13159.8|13156.7|13155.7|33
1651599650000|2022-05-03 17:40:50|13159|13158|13159|13158|13160.8|13159.8|13157.8|13156.8|49
1651599660000|2022-05-03 17:41:00|13158.8|13157.8|13159.2|13158.2|13160.8|13159.8|13158.2|13157.2|53
1651599670000|2022-05-03 17:41:10|13159.3|13158.3|13159.5|13158.5|13161.1|13160.1|13158.3|13157.3|38
1651599680000|2022-05-03 17:41:20|13159.3|13158.3|13154.3|13153.3|13161|13160|13153.8|13152.8|102
1651599690000|2022-05-03 17:41:30|13154.5|13153.5|13153.2|13152.2|13155.1|13154.1|13151.6|13150.6|282
1651599700000|2022-05-03 17:41:40|13153.1|13152.1|13150.8|13149.8|13154|13153|13150.5|13149.5|125
1651599710000|2022-05-03 17:41:50|13151|13150|13149.5|13148.5|13151|13150|13147.2|13146.2|105
1651599720000|2022-05-03 17:42:00|13149|13148|13153.7|13152.7|13154.5|13153.5|13147.3|13146.3|96
1651599730000|2022-05-03 17:42:10|13153.6|13152.6|13155|13154|13158|13157|13153.5|13152.5|74
1651599740000|2022-05-03 17:42:20|13154.5|13153.5|13163.5|13162.5|13163.7|13162.7|13153.1|13152.1|118
1651599750000|2022-05-03 17:42:30|13163.2|13162.2|13162|13161|13166.3|13165.3|13160.8|13159.8|117
1651599760000|2022-05-03 17:42:40|13162.1|13161.1|13159.2|13158.2|13162.5|13161.5|13158.6|13157.6|66
1651599770000|2022-05-03 17:42:50|13159.1|13158.1|13162.7|13161.7|13162.8|13161.8|13158.1|13157.1|54
1651599780000|2022-05-03 17:43:00|13162.6|13161.6|13158.8|13157.8|13166.6|13165.6|13158.7|13157.7|117
1651599790000|2022-05-03 17:43:10|13159|13158|13159.2|13158.2|13161.2|13160.2|13158.1|13157.1|53
1651599800000|2022-05-03 17:43:20|13159.1|13158.1|13156.7|13155.7|13159.1|13158.1|13153.6|13152.6|89
1651599810000|2022-05-03 17:43:30|13156.8|13155.8|13158.2|13157.2|13158.3|13157.3|13154.2|13153.2|51
1651599820000|2022-05-03 17:43:40|13158|13157|13158.5|13157.5|13160.3|13159.3|13157.8|13156.8|33
1651599830000|2022-05-03 17:43:50|13158.3|13157.3|13159|13158|13159|13158|13156.7|13155.7|24
1651599840000|2022-05-03 17:44:00|13158.7|13157.7|13161.7|13160.7|13162|13161|13158.2|13157.2|44
1651599850000|2022-05-03 17:44:10|13161.8|13160.8|13160.8|13159.8|13163.5|13162.5|13159.2|13158.2|50
1651599860000|2022-05-03 17:44:20|13160.2|13159.2|13165.6|13164.6|13166.2|13165.2|13160.2|13159.2|121
1651599870000|2022-05-03 17:44:30|13165.7|13164.7|13179.7|13178.7|13181.2|13180.2|13165.7|13164.7|1146
1651599880000|2022-05-03 17:44:40|13179.8|13178.8|13178|13177|13181.6|13180.6|13176.1|13175.1|171
1651599890000|2022-05-03 17:44:50|13177.8|13176.8|13178|13177|13179|13178|13176.1|13175.1|91
1651599900000|2022-05-03 17:45:00|13177.7|13176.7|13180.2|13179.2|13184.8|13183.8|13177.7|13176.7|200
1651599910000|2022-05-03 17:45:10|13180.1|13179.1|13179.8|13178.8|13181.5|13180.5|13175.8|13174.8|138
1651599920000|2022-05-03 17:45:20|13179.7|13178.7|13173.3|13172.3|13181.6|13180.6|13173.3|13172.3|96
1651599930000|2022-05-03 17:45:30|13173.7|13172.7|13171.7|13170.7|13174.5|13173.5|13169.8|13168.8|147
1651599940000|2022-05-03 17:45:40|13171.6|13170.6|13171.7|13170.7|13172.5|13171.5|13168.8|13167.8|72
1651599950000|2022-05-03 17:45:50|13171.8|13170.8|13175|13174|13176.1|13175.1|13170.7|13169.7|150
1651599960000|2022-05-03 17:46:00|13175.2|13174.2|13179.6|13178.6|13179.8|13178.8|13174.1|13173.1|121
1651599970000|2022-05-03 17:46:10|13179.7|13178.7|13173.5|13172.5|13181.6|13180.6|13173.3|13172.3|133
1651599980000|2022-05-03 17:46:20|13173.3|13172.3|13173.8|13172.8|13176|13175|13172.2|13171.2|250
1651599990000|2022-05-03 17:46:30|13173.6|13172.6|13179.8|13178.8|13180|13179|13173.6|13172.6|96
1651600000000|2022-05-03 17:46:40|13180.2|13179.2|13174.3|13173.3|13180.2|13179.2|13174.1|13173.1|64
1651600010000|2022-05-03 17:46:50|13174.5|13173.5|13173.1|13172.1|13176.8|13175.8|13172.8|13171.8|60
1651600020000|2022-05-03 17:47:00|13173.2|13172.2|13172.5|13171.5|13174.7|13173.7|13171.7|13170.7|213
1651600030000|2022-05-03 17:47:10|13172.6|13171.6|13173|13172|13173.5|13172.5|13169.5|13168.5|179
1651600040000|2022-05-03 17:47:20|13173.1|13172.1|13171.7|13170.7|13175.8|13174.8|13171.1|13170.1|86
1651600050000|2022-05-03 17:47:30|13171.8|13170.8|13171.5|13170.5|13174.8|13173.8|13171|13170|87
1651600060000|2022-05-03 17:47:40|13171.8|13170.8|13170.2|13169.2|13172|13171|13167.8|13166.8|104
1651600070000|2022-05-03 17:47:50|13169.2|13168.2|13166.3|13165.3|13169.6|13168.6|13165.6|13164.6|121
1651600080000|2022-05-03 17:48:00|13166|13165|13168.2|13167.2|13171.3|13170.3|13165.3|13164.3|149
1651600090000|2022-05-03 17:48:10|13168.1|13167.1|13166.6|13165.6|13168.2|13167.2|13164.2|13163.2|101
1651600100000|2022-05-03 17:48:20|13166.2|13165.2|13165.7|13164.7|13168.2|13167.2|13165.3|13164.3|68
1651600110000|2022-05-03 17:48:30|13165.6|13164.6|13166.2|13165.2|13167.5|13166.5|13164.5|13163.5|53
1651600120000|2022-05-03 17:48:40|13166.1|13165.1|13162.5|13161.5|13166.3|13165.3|13162.5|13161.5|232
1651600130000|2022-05-03 17:48:50|13162.8|13161.8|13157|13156|13163.2|13162.2|13157|13156|230
1651600140000|2022-05-03 17:49:00|13157.2|13156.2|13161.8|13160.8|13163|13162|13157.2|13156.2|153
1651600150000|2022-05-03 17:49:10|13161.7|13160.7|13160.7|13159.7|13165|13164|13160.3|13159.3|99
1651600160000|2022-05-03 17:49:20|13160.8|13159.8|13160.5|13159.5|13161.8|13160.8|13157.8|13156.8|163
1651600170000|2022-05-03 17:49:30|13159.1|13158.1|13163.8|13162.8|13166|13165|13158.7|13157.7|159
1651600180000|2022-05-03 17:49:40|13163.5|13162.5|13166.3|13165.3|13167.2|13166.2|13163.3|13162.3|110
1651600190000|2022-05-03 17:49:50|13166.2|13165.2|13164.7|13163.7|13168|13167|13164.6|13163.6|78
1651600200000|2022-05-03 17:50:00|13165|13164|13163.7|13162.7|13165.7|13164.7|13160.3|13159.3|123
1651600210000|2022-05-03 17:50:10|13164|13163|13166|13165|13166.2|13165.2|13161.7|13160.7|63
1651600220000|2022-05-03 17:50:20|13166.1|13165.1|13165.7|13164.7|13168|13167|13163.5|13162.5|59
1651600230000|2022-05-03 17:50:30|13165.8|13164.8|13163.2|13162.2|13166.2|13165.2|13162.8|13161.8|40
1651600240000|2022-05-03 17:50:40|13163.1|13162.1|13156.7|13155.7|13163.7|13162.7|13156.7|13155.7|88
1651600250000|2022-05-03 17:50:50|13156.8|13155.8|13151.1|13150.1|13157.5|13156.5|13150.7|13149.7|171
1651600260000|2022-05-03 17:51:00|13151|13150|13148.8|13147.8|13152.5|13151.5|13148.1|13147.1|200
1651600270000|2022-05-03 17:51:10|13148.6|13147.6|13152|13151|13153.3|13152.3|13147|13146|97
1651600280000|2022-05-03 17:51:20|13152.1|13151.1|13157.6|13156.6|13158.1|13157.1|13149.7|13148.7|93
1651600290000|2022-05-03 17:51:30|13157.5|13156.5|13157.1|13156.1|13160.2|13159.2|13155.5|13154.5|120
1651600300000|2022-05-03 17:51:40|13156.8|13155.8|13153.1|13152.1|13156.8|13155.8|13153|13152|78
1651600310000|2022-05-03 17:51:50|13153.2|13152.2|13158.5|13157.5|13159|13158|13153.2|13152.2|79
1651600320000|2022-05-03 17:52:00|13158.6|13157.6|13155.6|13154.6|13161.2|13160.2|13155.6|13154.6|81
1651600330000|2022-05-03 17:52:10|13155.7|13154.7|13150.5|13149.5|13156|13155|13148.6|13147.6|102
1651600340000|2022-05-03 17:52:20|13150.3|13149.3|13154.2|13153.2|13154.2|13153.2|13148.5|13147.5|58
1651600350000|2022-05-03 17:52:30|13154|13153|13156.7|13155.7|13157.7|13156.7|13153.7|13152.7|51
1651600360000|2022-05-03 17:52:40|13156.6|13155.6|13151.7|13150.7|13156.7|13155.7|13150.2|13149.2|48
1651600370000|2022-05-03 17:52:50|13151.8|13150.8|13154.2|13153.2|13155.7|13154.7|13151.3|13150.3|51
1651600380000|2022-05-03 17:53:00|13154.3|13153.3|13156|13155|13156.2|13155.2|13151.5|13150.5|83
1651600390000|2022-05-03 17:53:10|13155.7|13154.7|13153.2|13152.2|13156|13155|13152.1|13151.1|37
1651600400000|2022-05-03 17:53:20|13153|13152|13152.2|13151.2|13154.7|13153.7|13151.2|13150.2|56
1651600410000|2022-05-03 17:53:30|13152.1|13151.1|13149.7|13148.7|13153.3|13152.3|13149.7|13148.7|69
1651600420000|2022-05-03 17:53:40|13149.8|13148.8|13151|13150|13154|13153|13149.6|13148.6|55
1651600430000|2022-05-03 17:53:50|13150.7|13149.7|13150.5|13149.5|13151|13150|13146.6|13145.6|112
1651600440000|2022-05-03 17:54:00|13150.2|13149.2|13141.2|13140.2|13150.2|13149.2|13139|13138|256
1651600450000|2022-05-03 17:54:10|13141.7|13140.7|13148|13147|13148.3|13147.3|13139.7|13138.7|150
1651600460000|2022-05-03 17:54:20|13148.1|13147.1|13143|13142|13150.5|13149.5|13143|13142|114
1651600470000|2022-05-03 17:54:30|13143.1|13142.1|13145|13144|13147.5|13146.5|13141.2|13140.2|183
1651600480000|2022-05-03 17:54:40|13145.2|13144.2|13142.2|13141.2|13146.8|13145.8|13141.2|13140.2|108
1651600490000|2022-05-03 17:54:50|13142|13141|13146.2|13145.2|13147.2|13146.2|13141.5|13140.5|144
1651600500000|2022-05-03 17:55:00|13146.1|13145.1|13144|13143|13149|13148|13142.5|13141.5|122
1651600510000|2022-05-03 17:55:10|13144.5|13143.5|13149.6|13148.6|13150.3|13149.3|13143.3|13142.3|62
1651600520000|2022-05-03 17:55:20|13149.2|13148.2|13147.7|13146.7|13150.5|13149.5|13147.2|13146.2|78
1651600530000|2022-05-03 17:55:30|13148|13147|13143|13142|13148|13147|13142.7|13141.7|62
1651600540000|2022-05-03 17:55:40|13143.1|13142.1|13142|13141|13143.8|13142.8|13140.8|13139.8|74
1651600550000|2022-05-03 17:55:50|13141.7|13140.7|13141.5|13140.5|13144.5|13143.5|13138.8|13137.8|116
1651600560000|2022-05-03 17:56:00|13141.3|13140.3|13141.2|13140.2|13143.6|13142.6|13139.6|13138.6|77
1651600570000|2022-05-03 17:56:10|13140.7|13139.7|13141|13140|13141|13140|13138.7|13137.7|78
1651600580000|2022-05-03 17:56:20|13140.5|13139.5|13139|13138|13143.1|13142.1|13138.7|13137.7|91
1651600590000|2022-05-03 17:56:30|13138.7|13137.7|13140|13139|13140.5|13139.5|13135.6|13134.6|147
1651600600000|2022-05-03 17:56:40|13139.8|13138.8|13139.2|13138.2|13140.7|13139.7|13135.2|13134.2|133
1651600610000|2022-05-03 17:56:50|13139.1|13138.1|13135.5|13134.5|13139.1|13138.1|13133.2|13132.2|105
1651600620000|2022-05-03 17:57:00|13135.3|13134.3|13135.3|13134.3|13139.3|13138.3|13133.1|13132.1|114
1651600630000|2022-05-03 17:57:10|13135.1|13134.1|13134|13133|13136.2|13135.2|13130.6|13129.6|189
1651600640000|2022-05-03 17:57:20|13133.7|13132.7|13132.5|13131.5|13137.6|13136.6|13129.6|13128.6|173
1651600650000|2022-05-03 17:57:30|13132.2|13131.2|13138|13137|13139.1|13138.1|13131|13130|89
1651600660000|2022-05-03 17:57:40|13138.1|13137.1|13138.7|13137.7|13139.8|13138.8|13137.3|13136.3|94
1651600670000|2022-05-03 17:57:50|13139.2|13138.2|13145.8|13144.8|13147|13146|13137.8|13136.8|173
1651600680000|2022-05-03 17:58:00|13146.1|13145.1|13142.1|13141.1|13147.6|13146.6|13142|13141|110
1651600690000|2022-05-03 17:58:10|13142|13141|13141.2|13140.2|13143.6|13142.6|13139.6|13138.6|56
1651600700000|2022-05-03 17:58:20|13141.1|13140.1|13142.6|13141.6|13143.7|13142.7|13139.6|13138.6|60
1651600710000|2022-05-03 17:58:30|13142.5|13141.5|13143.6|13142.6|13145|13144|13142|13141|31
1651600720000|2022-05-03 17:58:40|13143.7|13142.7|13140.5|13139.5|13144.2|13143.2|13140.5|13139.5|90
1651600730000|2022-05-03 17:58:50|13140.6|13139.6|13141.7|13140.7|13143|13142|13140.2|13139.2|46
1651600740000|2022-05-03 17:59:00|13141.6|13140.6|13142.7|13141.7|13143.3|13142.3|13140.6|13139.6|39
1651600750000|2022-05-03 17:59:10|13143.2|13142.2|13139.6|13138.6|13144.3|13143.3|13139.5|13138.5|38
1651600760000|2022-05-03 17:59:20|13140|13139|13140.2|13139.2|13142.3|13141.3|13139.6|13138.6|78
1651600770000|2022-05-03 17:59:30|13140.3|13139.3|13141.7|13140.7|13143.1|13142.1|13139.7|13138.7|53
1651600780000|2022-05-03 17:59:40|13141.8|13140.8|13139|13138|13143.5|13142.5|13137.5|13136.5|94
1651600790000|2022-05-03 17:59:50|13138.7|13137.7|13139|13138|13141.7|13140.7|13138|13137|52
1651600800000|2022-05-03 18:00:00|13136.8|13135.8|13138|13137|13138.7|13137.7|13131.1|13130.1|255
1651600810000|2022-05-03 18:00:10|13138.5|13137.5|13137.2|13136.2|13141.1|13140.1|13136.8|13135.8|186
1651600820000|2022-05-03 18:00:20|13137.5|13136.5|13135.2|13134.2|13137.5|13136.5|13129.6|13128.6|145
1651600830000|2022-05-03 18:00:30|13135.1|13134.1|13135.2|13134.2|13135.3|13134.3|13131.8|13130.8|39
1651600840000|2022-05-03 18:00:40|13135|13134|13137.5|13136.5|13141.2|13140.2|13134.6|13133.6|160
1651600850000|2022-05-03 18:00:50|13137.8|13136.8|13132.6|13131.6|13138|13137|13132.6|13131.6|63
1651600860000|2022-05-03 18:01:00|13132.7|13131.7|13115.3|13114.3|13133|13132|13114|13113|545
1651600870000|2022-05-03 18:01:10|13115|13114|13118|13117|13119.5|13118.5|13114.7|13113.7|186
1651600880000|2022-05-03 18:01:20|13117.7|13116.7|13119.5|13118.5|13122.5|13121.5|13115.6|13114.6|165
1651600890000|2022-05-03 18:01:30|13119.7|13118.7|13118.8|13117.8|13120.2|13119.2|13110.1|13109.1|864
1651600900000|2022-05-03 18:01:40|13119.5|13118.5|13114.5|13113.5|13121.2|13120.2|13114.3|13113.3|197
1651600910000|2022-05-03 18:01:50|13114.6|13113.6|13116.2|13115.2|13118.5|13117.5|13113.8|13112.8|166
1651600920000|2022-05-03 18:02:00|13116.1|13115.1|13117.2|13116.2|13119.3|13118.3|13115.1|13114.1|137
1651600930000|2022-05-03 18:02:10|13117.1|13116.1|13116.1|13115.1|13119|13118|13115.8|13114.8|110
1651600940000|2022-05-03 18:02:20|13117.2|13116.2|13115.8|13114.8|13118.7|13117.7|13112.5|13111.5|234
1651600950000|2022-05-03 18:02:30|13115.7|13114.7|13109|13108|13115.7|13114.7|13106.2|13105.2|364
1651600960000|2022-05-03 18:02:40|13108.7|13107.7|13108.7|13107.7|13111.2|13110.2|13105.1|13104.1|164
1651600970000|2022-05-03 18:02:50|13109|13108|13115.1|13114.1|13116|13115|13108.2|13107.2|130
1651600980000|2022-05-03 18:03:00|13114.5|13113.5|13114.7|13113.7|13117.5|13116.5|13112.6|13111.6|117
1651600990000|2022-05-03 18:03:10|13114.8|13113.8|13117.8|13116.8|13118.7|13117.7|13113.5|13112.5|84
1651601000000|2022-05-03 18:03:20|13118|13117|13118.8|13117.8|13118.8|13117.8|13113.6|13112.6|69
1651601010000|2022-05-03 18:03:30|13118.5|13117.5|13111.8|13110.8|13119|13118|13111.8|13110.8|83
1651601020000|2022-05-03 18:03:40|13112.3|13111.3|13108.3|13107.3|13112.6|13111.6|13108.3|13107.3|144
1651601030000|2022-05-03 18:03:50|13108.5|13107.5|13105.5|13104.5|13109.2|13108.2|13104.3|13103.3|198
1651601040000|2022-05-03 18:04:00|13106|13105|13106.2|13105.2|13108.6|13107.6|13103.7|13102.7|122
1651601050000|2022-05-03 18:04:10|13106.7|13105.7|13106.7|13105.7|13108.8|13107.8|13105.8|13104.8|70
1651601060000|2022-05-03 18:04:20|13106.6|13105.6|13106.3|13105.3|13107.5|13106.5|13104.5|13103.5|115
1651601070000|2022-05-03 18:04:30|13106|13105|13113.1|13112.1|13114.3|13113.3|13105.5|13104.5|321
1651601080000|2022-05-03 18:04:40|13113.6|13112.6|13113.7|13112.7|13117.3|13116.3|13113.2|13112.2|165
1651601090000|2022-05-03 18:04:50|13113.6|13112.6|13109.2|13108.2|13114.2|13113.2|13108.7|13107.7|114
1651601100000|2022-05-03 18:05:00|13109.3|13108.3|13100.1|13099.1|13110|13109|13098|13097|272
1651601110000|2022-05-03 18:05:10|13100|13099|13100.2|13099.2|13103|13102|13099|13098|110
1651601120000|2022-05-03 18:05:20|13100.7|13099.7|13096.2|13095.2|13101|13100|13095.2|13094.2|168
1651601130000|2022-05-03 18:05:30|13096.3|13095.3|13097.5|13096.5|13099.1|13098.1|13096|13095|113
1651601140000|2022-05-03 18:05:40|13096.1|13095.1|13097.5|13096.5|13100.1|13099.1|13095.3|13094.3|159
1651601150000|2022-05-03 18:05:50|13097.6|13096.6|13093.5|13092.5|13098.1|13097.1|13093.5|13092.5|93
1651601160000|2022-05-03 18:06:00|13093.2|13092.2|13088.5|13087.5|13094.8|13093.8|13087.7|13086.7|383
1651601170000|2022-05-03 18:06:10|13088.7|13087.7|13086.5|13085.5|13090.2|13089.2|13085.7|13084.7|180
1651601180000|2022-05-03 18:06:20|13086.3|13085.3|13091|13090|13092|13091|13086.3|13085.3|123
1651601190000|2022-05-03 18:06:30|13090.8|13089.8|13089.5|13088.5|13090.8|13089.8|13087.3|13086.3|103
1651601200000|2022-05-03 18:06:40|13090|13089|13089.1|13088.1|13092.5|13091.5|13088|13087|129
1651601210000|2022-05-03 18:06:50|13089.5|13088.5|13088.6|13087.6|13091.2|13090.2|13088|13087|70
1651601220000|2022-05-03 18:07:00|13088.5|13087.5|13088.5|13087.5|13089.3|13088.3|13085.6|13084.6|127
1651601230000|2022-05-03 18:07:10|13088.7|13087.7|13090.8|13089.8|13091.6|13090.6|13086.2|13085.2|108
1651601240000|2022-05-03 18:07:20|13091|13090|13097.5|13096.5|13098|13097|13090.8|13089.8|177
1651601250000|2022-05-03 18:07:30|13097.6|13096.6|13099|13098|13099|13098|13095.2|13094.2|145
1651601260000|2022-05-03 18:07:40|13099.1|13098.1|13097.8|13096.8|13100.3|13099.3|13097.5|13096.5|110
1651601270000|2022-05-03 18:07:50|13097.7|13096.7|13098|13097|13100.7|13099.7|13097.3|13096.3|76
1651601280000|2022-05-03 18:08:00|13097.7|13096.7|13098.5|13097.5|13098.6|13097.6|13093.5|13092.5|118
1651601290000|2022-05-03 18:08:10|13098.3|13097.3|13099.2|13098.2|13101.5|13100.5|13098.2|13097.2|115
1651601300000|2022-05-03 18:08:20|13099|13098|13095.2|13094.2|13100.5|13099.5|13095|13094|87
1651601310000|2022-05-03 18:08:30|13095.1|13094.1|13089.3|13088.3|13095.2|13094.2|13089.2|13088.2|129
1651601320000|2022-05-03 18:08:40|13089.1|13088.1|13092.8|13091.8|13092.8|13091.8|13089.1|13088.1|58
1651601330000|2022-05-03 18:08:50|13093|13092|13095.7|13094.7|13097.2|13096.2|13092|13091|69
1651601340000|2022-05-03 18:09:00|13095.6|13094.6|13090|13089|13096.2|13095.2|13089.3|13088.3|74
1651601350000|2022-05-03 18:09:10|13090.1|13089.1|13089.5|13088.5|13090.7|13089.7|13088.7|13087.7|64
1651601360000|2022-05-03 18:09:20|13089.7|13088.7|13095.1|13094.1|13095.8|13094.8|13088.7|13087.7|71
1651601370000|2022-05-03 18:09:30|13095|13094|13094.6|13093.6|13097.7|13096.7|13094|13093|100
1651601380000|2022-05-03 18:09:40|13094.5|13093.5|13095.7|13094.7|13097|13096|13094.5|13093.5|32
1651601390000|2022-05-03 18:09:50|13095.8|13094.8|13094.8|13093.8|13099.2|13098.2|13094.6|13093.6|72
1651601400000|2022-05-03 18:10:00|13095|13094|13094.2|13093.2|13095.1|13094.1|13089.7|13088.7|162
1651601410000|2022-05-03 18:10:10|13094.5|13093.5|13096.5|13095.5|13097.1|13096.1|13092.2|13091.2|70
1651601420000|2022-05-03 18:10:20|13097|13096|13090.7|13089.7|13097|13096|13090.3|13089.3|72
1651601430000|2022-05-03 18:10:30|13090.5|13089.5|13093.5|13092.5|13093.7|13092.7|13088.7|13087.7|95
1651601440000|2022-05-03 18:10:40|13095|13094|13090.5|13089.5|13096.6|13095.6|13089.8|13088.8|63
1651601450000|2022-05-03 18:10:50|13090.6|13089.6|13092.7|13091.7|13092.7|13091.7|13086.5|13085.5|103
1651601460000|2022-05-03 18:11:00|13092.6|13091.6|13094.1|13093.1|13096.6|13095.6|13091.2|13090.2|114
1651601470000|2022-05-03 18:11:10|13092.7|13091.7|13091|13090|13092.7|13091.7|13089|13088|77
1651601480000|2022-05-03 18:11:20|13090.7|13089.7|13092.1|13091.1|13093.3|13092.3|13090.2|13089.2|63
1651601490000|2022-05-03 18:11:30|13092|13091|13091.7|13090.7|13095.2|13094.2|13091.7|13090.7|64
1651601500000|2022-05-03 18:11:40|13091.5|13090.5|13089|13088|13092|13091|13088.8|13087.8|70
1651601510000|2022-05-03 18:11:50|13089.1|13088.1|13077.3|13076.3|13090|13089|13077.3|13076.3|434
1651601520000|2022-05-03 18:12:00|13077.5|13076.5|13076.7|13075.7|13077.7|13076.7|13070.7|13069.7|434
1651601530000|2022-05-03 18:12:10|13076.5|13075.5|13074.7|13073.7|13076.8|13075.8|13071|13070|188
1651601540000|2022-05-03 18:12:20|13074.8|13073.8|13072.2|13071.2|13074.8|13073.8|13067.1|13066.1|350
1651601550000|2022-05-03 18:12:30|13071.2|13070.2|13073.5|13072.5|13074.2|13073.2|13070|13069|190
1651601560000|2022-05-03 18:12:40|13073.6|13072.6|13079.2|13078.2|13080.1|13079.1|13073|13072|215
1651601570000|2022-05-03 18:12:50|13079.7|13078.7|13073.5|13072.5|13080|13079|13072.5|13071.5|138
1651601580000|2022-05-03 18:13:00|13073|13072|13072|13071|13073.5|13072.5|13069.7|13068.7|178
1651601590000|2022-05-03 18:13:10|13072.2|13071.2|13071.8|13070.8|13075.3|13074.3|13071.8|13070.8|104
1651601600000|2022-05-03 18:13:20|13072.3|13071.3|13075.6|13074.6|13077|13076|13071.5|13070.5|99
1651601610000|2022-05-03 18:13:30|13075.7|13074.7|13080.7|13079.7|13082.1|13081.1|13069.1|13068.1|500
1651601620000|2022-05-03 18:13:40|13080.5|13079.5|13072.6|13071.6|13082.6|13081.6|13070.2|13069.2|166
1651601630000|2022-05-03 18:13:50|13072.7|13071.7|13071.1|13070.1|13073.2|13072.2|13068.7|13067.7|145
1651601640000|2022-05-03 18:14:00|13071|13070|13070|13069|13075|13074|13068.8|13067.8|125
1651601650000|2022-05-03 18:14:10|13070.1|13069.1|13067.6|13066.6|13070.1|13069.1|13065.6|13064.6|193
1651601660000|2022-05-03 18:14:20|13067.3|13066.3|13070.7|13069.7|13070.8|13069.8|13065.7|13064.7|85
1651601670000|2022-05-03 18:14:30|13070.5|13069.5|13068.3|13067.3|13073.2|13072.2|13067.7|13066.7|122
1651601680000|2022-05-03 18:14:40|13068.2|13067.2|13069|13068|13070.2|13069.2|13064.5|13063.5|128
1651601690000|2022-05-03 18:14:50|13068.8|13067.8|13069|13068|13070.8|13069.8|13065.2|13064.2|110
1651601700000|2022-05-03 18:15:00|13068.7|13067.7|13059.5|13058.5|13069.2|13068.2|13059.5|13058.5|399
1651601710000|2022-05-03 18:15:10|13060|13059|13062.7|13061.7|13064.2|13063.2|13056.3|13055.3|292
1651601720000|2022-05-03 18:15:20|13062.6|13061.6|13058|13057|13064.8|13063.8|13057.7|13056.7|97
1651601730000|2022-05-03 18:15:30|13058.2|13057.2|13059.3|13058.3|13060|13059|13056|13055|134
1651601740000|2022-05-03 18:15:40|13059.6|13058.6|13057.6|13056.6|13061.8|13060.8|13055.3|13054.3|132
1651601750000|2022-05-03 18:15:50|13058|13057|13055.3|13054.3|13058.6|13057.6|13053.6|13052.6|122
1651601760000|2022-05-03 18:16:00|13055.2|13054.2|13050.7|13049.7|13056.1|13055.1|13049.3|13048.3|315
1651601770000|2022-05-03 18:16:10|13050.8|13049.8|13050.2|13049.2|13054|13053|13050|13049|136
1651601780000|2022-05-03 18:16:20|13050.3|13049.3|13046|13045|13051.5|13050.5|13043.8|13042.8|319
1651601790000|2022-05-03 18:16:30|13046.5|13045.5|13047.3|13046.3|13047.3|13046.3|13043.8|13042.8|190
1651601800000|2022-05-03 18:16:40|13047.2|13046.2|13043.8|13042.8|13048.2|13047.2|13043.7|13042.7|112
1651601810000|2022-05-03 18:16:50|13044.1|13043.1|13045.7|13044.7|13045.8|13044.8|13041.2|13040.2|199
1651601820000|2022-05-03 18:17:00|13046|13045|13049.8|13048.8|13049.8|13048.8|13044.5|13043.5|205
1651601830000|2022-05-03 18:17:10|13050.3|13049.3|13049.3|13048.3|13051.8|13050.8|13047.3|13046.3|156
1651601840000|2022-05-03 18:17:20|13049.7|13048.7|13050|13049|13050.8|13049.8|13046.2|13045.2|132
1651601850000|2022-05-03 18:17:30|13049.8|13048.8|13047.7|13046.7|13053.1|13052.1|13047.2|13046.2|108
1651601860000|2022-05-03 18:17:40|13047.5|13046.5|13046.5|13045.5|13048|13047|13044|13043|112
1651601870000|2022-05-03 18:17:50|13046.7|13045.7|13045.5|13044.5|13047|13046|13043.5|13042.5|111
1651601880000|2022-05-03 18:18:00|13045.6|13044.6|13047|13046|13048.1|13047.1|13044.2|13043.2|104
1651601890000|2022-05-03 18:18:10|13047.3|13046.3|13049.2|13048.2|13049.2|13048.2|13046.2|13045.2|104
1651601900000|2022-05-03 18:18:20|13048.7|13047.7|13049.7|13048.7|13051|13050|13047.7|13046.7|150
1651601910000|2022-05-03 18:18:30|13050|13049|13052.3|13051.3|13054.7|13053.7|13049|13048|171
1651601920000|2022-05-03 18:18:40|13052.5|13051.5|13051.6|13050.6|13053.8|13052.8|13050.5|13049.5|75
1651601930000|2022-05-03 18:18:50|13051.5|13050.5|13050.8|13049.8|13052.5|13051.5|13048.8|13047.8|88
1651601940000|2022-05-03 18:19:00|13051|13050|13052.5|13051.5|13053.5|13052.5|13049.3|13048.3|114
1651601950000|2022-05-03 18:19:10|13053.2|13052.2|13049.5|13048.5|13053.2|13052.2|13048.8|13047.8|97
1651601960000|2022-05-03 18:19:20|13049.6|13048.6|13047|13046|13050.1|13049.1|13045.8|13044.8|179
1651601970000|2022-05-03 18:19:30|13046.8|13045.8|13043.1|13042.1|13046.8|13045.8|13042.8|13041.8|151
1651601980000|2022-05-03 18:19:40|13043.2|13042.2|13044|13043|13044.6|13043.6|13042|13041|103
1651601990000|2022-05-03 18:19:50|13043.7|13042.7|13049.7|13048.7|13050|13049|13043.3|13042.3|96
1651602000000|2022-05-03 18:20:00|13050.5|13049.5|13048.2|13047.2|13050.5|13049.5|13046.3|13045.3|144
1651602010000|2022-05-03 18:20:10|13048.3|13047.3|13043.7|13042.7|13048.5|13047.5|13042.5|13041.5|88
1651602020000|2022-05-03 18:20:20|13043.8|13042.8|13041.2|13040.2|13045.6|13044.6|13040.1|13039.1|176
1651602030000|2022-05-03 18:20:30|13041|13040|13040|13039|13041.5|13040.5|13037.8|13036.8|147
1651602040000|2022-05-03 18:20:40|13040.1|13039.1|13032.6|13031.6|13040.2|13039.2|13032.6|13031.6|243
1651602050000|2022-05-03 18:20:50|13032.7|13031.7|13033.7|13032.7|13036.7|13035.7|13032.3|13031.3|140
1651602060000|2022-05-03 18:21:00|13036.5|13035.5|13036.6|13035.6|13036.7|13035.7|13031.7|13030.7|248
1651602070000|2022-05-03 18:21:10|13036.7|13035.7|13037|13036|13037.5|13036.5|13033.6|13032.6|93
1651602080000|2022-05-03 18:21:20|13037.1|13036.1|13041.5|13040.5|13043.1|13042.1|13037.1|13036.1|219
1651602090000|2022-05-03 18:21:30|13041.1|13040.1|13034.8|13033.8|13041.2|13040.2|13033.7|13032.7|125
1651602100000|2022-05-03 18:21:40|13034.5|13033.5|13035.3|13034.3|13037.7|13036.7|13033.5|13032.5|68
1651602110000|2022-05-03 18:21:50|13035.2|13034.2|13039.3|13038.3|13039.3|13038.3|13034.1|13033.1|59
1651602120000|2022-05-03 18:22:00|13039.2|13038.2|13041.7|13040.7|13042.3|13041.3|13036.8|13035.8|132
1651602130000|2022-05-03 18:22:10|13041.5|13040.5|13040.5|13039.5|13043.6|13042.6|13040.1|13039.1|133
1651602140000|2022-05-03 18:22:20|13040.3|13039.3|13037.6|13036.6|13040.3|13039.3|13035.1|13034.1|76
1651602150000|2022-05-03 18:22:30|13037.8|13036.8|13036.5|13035.5|13039.5|13038.5|13035.2|13034.2|46
1651602160000|2022-05-03 18:22:40|13037.2|13036.2|13043.1|13042.1|13044.3|13043.3|13037.2|13036.2|91
1651602170000|2022-05-03 18:22:50|13043|13042|13049.2|13048.2|13049.3|13048.3|13042.8|13041.8|308
1651602180000|2022-05-03 18:23:00|13049|13048|13051|13050|13052.3|13051.3|13048.6|13047.6|240
1651602190000|2022-05-03 18:23:10|13050.7|13049.7|13044.5|13043.5|13051|13050|13044.5|13043.5|134
1651602200000|2022-05-03 18:23:20|13044.2|13043.2|13049.5|13048.5|13050|13049|13044.1|13043.1|83
1651602210000|2022-05-03 18:23:30|13049.6|13048.6|13051|13050|13051.8|13050.8|13049.2|13048.2|175
1651602220000|2022-05-03 18:23:40|13051.1|13050.1|13051.1|13050.1|13051.8|13050.8|13049.5|13048.5|99
1651602230000|2022-05-03 18:23:50|13050.7|13049.7|13044.6|13043.6|13051.3|13050.3|13044.2|13043.2|108
1651602240000|2022-05-03 18:24:00|13044.3|13043.3|13047.2|13046.2|13048.2|13047.2|13044.1|13043.1|121
1651602250000|2022-05-03 18:24:10|13046.8|13045.8|13043.3|13042.3|13048.5|13047.5|13042.8|13041.8|70
1651602260000|2022-05-03 18:24:20|13043|13042|13041.5|13040.5|13043|13042|13039|13038|150
1651602270000|2022-05-03 18:24:30|13041.3|13040.3|13047.5|13046.5|13048.1|13047.1|13040.7|13039.7|109
1651602280000|2022-05-03 18:24:40|13047.8|13046.8|13045.5|13044.5|13047.8|13046.8|13044.3|13043.3|62
1651602290000|2022-05-03 18:24:50|13046.2|13045.2|13045|13044|13047|13046|13044.1|13043.1|37
1651602300000|2022-05-03 18:25:00|13045.7|13044.7|13040|13039|13048.7|13047.7|13040|13039|180
1651602310000|2022-05-03 18:25:10|13040.3|13039.3|13046|13045|13047.3|13046.3|13040.3|13039.3|72
1651602320000|2022-05-03 18:25:20|13045.8|13044.8|13044|13043|13045.8|13044.8|13041.5|13040.5|56
1651602330000|2022-05-03 18:25:30|13044.1|13043.1|13042.5|13041.5|13046.3|13045.3|13042.1|13041.1|62
1651602340000|2022-05-03 18:25:40|13042.7|13041.7|13040.5|13039.5|13042.8|13041.8|13039.2|13038.2|86
1651602350000|2022-05-03 18:25:50|13040.2|13039.2|13039.7|13038.7|13042.5|13041.5|13038.8|13037.8|106
1651602360000|2022-05-03 18:26:00|13040|13039|13039.2|13038.2|13043|13042|13038.8|13037.8|79
1651602370000|2022-05-03 18:26:10|13039.1|13038.1|13040.7|13039.7|13042.7|13041.7|13038.6|13037.6|94
1651602380000|2022-05-03 18:26:20|13040.6|13039.6|13037.2|13036.2|13042|13041|13037.1|13036.1|101
1651602390000|2022-05-03 18:26:30|13036.3|13035.3|13037.7|13036.7|13039|13038|13036.3|13035.3|137
1651602400000|2022-05-03 18:26:40|13037.6|13036.6|13039|13038|13039.5|13038.5|13037|13036|56
1651602410000|2022-05-03 18:26:50|13039.2|13038.2|13040.1|13039.1|13040.5|13039.5|13037.2|13036.2|56
1651602420000|2022-05-03 18:27:00|13040|13039|13046.2|13045.2|13046.3|13045.3|13040|13039|136
1651602430000|2022-05-03 18:27:10|13046.3|13045.3|13046.8|13045.8|13047.3|13046.3|13044|13043|106
1651602440000|2022-05-03 18:27:20|13046.7|13045.7|13039.3|13038.3|13047.3|13046.3|13039.2|13038.2|82
1651602450000|2022-05-03 18:27:30|13039.2|13038.2|13038|13037|13040.2|13039.2|13035.6|13034.6|150
1651602460000|2022-05-03 18:27:40|13038.1|13037.1|13043.8|13042.8|13043.8|13042.8|13037.8|13036.8|66
1651602470000|2022-05-03 18:27:50|13044|13043|13045.2|13044.2|13045.6|13044.6|13042.3|13041.3|52
1651602480000|2022-05-03 18:28:00|13045.3|13044.3|13050.1|13049.1|13051.7|13050.7|13045.3|13044.3|175
1651602490000|2022-05-03 18:28:10|13050|13049|13047.3|13046.3|13053.7|13052.7|13046.8|13045.8|183
1651602500000|2022-05-03 18:28:20|13047.1|13046.1|13051|13050|13051|13050|13046.2|13045.2|98
1651602510000|2022-05-03 18:28:30|13050.8|13049.8|13048|13047|13052.8|13051.8|13047.1|13046.1|141
1651602520000|2022-05-03 18:28:40|13048.2|13047.2|13045.6|13044.6|13048.5|13047.5|13045.2|13044.2|60
1651602530000|2022-05-03 18:28:50|13044.8|13043.8|13042.7|13041.7|13045.5|13044.5|13042.5|13041.5|77
1651602540000|2022-05-03 18:29:00|13042.8|13041.8|13040.1|13039.1|13043.2|13042.2|13039.8|13038.8|99
1651602550000|2022-05-03 18:29:10|13040|13039|13039|13038|13040.3|13039.3|13034|13033|237
1651602560000|2022-05-03 18:29:20|13038.8|13037.8|13042|13041|13042.5|13041.5|13035.7|13034.7|104
1651602570000|2022-05-03 18:29:30|13041.7|13040.7|13038.5|13037.5|13043.2|13042.2|13037.6|13036.6|92
1651602580000|2022-05-03 18:29:40|13038.3|13037.3|13033.8|13032.8|13038.8|13037.8|13033.5|13032.5|95
1651602590000|2022-05-03 18:29:50|13035|13034|13037.7|13036.7|13038.7|13037.7|13032.8|13031.8|182
1651602600000|2022-05-03 18:30:00|13037.8|13036.8|13038.3|13037.3|13041.1|13040.1|13036.5|13035.5|122
1651602610000|2022-05-03 18:30:10|13039.7|13038.7|13039.7|13038.7|13040.7|13039.7|13034.5|13033.5|100
1651602620000|2022-05-03 18:30:20|13039.2|13038.2|13038.6|13037.6|13041.3|13040.3|13038.3|13037.3|73
1651602630000|2022-05-03 18:30:30|13038.8|13037.8|13040.8|13039.8|13042|13041|13038.8|13037.8|84
1651602640000|2022-05-03 18:30:40|13040.7|13039.7|13039|13038|13041.3|13040.3|13036.3|13035.3|91
1651602650000|2022-05-03 18:30:50|13038.8|13037.8|13040.2|13039.2|13042.5|13041.5|13037.6|13036.6|68
1651602660000|2022-05-03 18:31:00|13040.3|13039.3|13047.7|13046.7|13048.1|13047.1|13040.3|13039.3|144
1651602670000|2022-05-03 18:31:10|13047.8|13046.8|13045.5|13044.5|13049.1|13048.1|13044.6|13043.6|108
1651602680000|2022-05-03 18:31:20|13045.2|13044.2|13044.2|13043.2|13045.6|13044.6|13042.1|13041.1|110
1651602690000|2022-05-03 18:31:30|13044.3|13043.3|13045.5|13044.5|13045.7|13044.7|13041.5|13040.5|49
1651602700000|2022-05-03 18:31:40|13045.7|13044.7|13043.8|13042.8|13047.5|13046.5|13043.5|13042.5|87
1651602710000|2022-05-03 18:31:50|13044|13043|13045.5|13044.5|13046.3|13045.3|13043.5|13042.5|90
1651602720000|2022-05-03 18:32:00|13045.7|13044.7|13053.2|13052.2|13053.2|13052.2|13045.7|13044.7|232
1651602730000|2022-05-03 18:32:10|13053.1|13052.1|13058.2|13057.2|13058.3|13057.3|13053.1|13052.1|278
1651602740000|2022-05-03 18:32:20|13057.7|13056.7|13053.7|13052.7|13063.7|13062.7|13052.7|13051.7|514
1651602750000|2022-05-03 18:32:30|13053.1|13052.1|13056.2|13055.2|13056.7|13055.7|13051.1|13050.1|374
1651602760000|2022-05-03 18:32:40|13056.3|13055.3|13058.1|13057.1|13060|13059|13056.3|13055.3|180
1651602770000|2022-05-03 18:32:50|13057.7|13056.7|13058.5|13057.5|13059.7|13058.7|13057.1|13056.1|113
1651602780000|2022-05-03 18:33:00|13058.7|13057.7|13056.7|13055.7|13058.7|13057.7|13053.5|13052.5|125
1651602790000|2022-05-03 18:33:10|13056.8|13055.8|13056.6|13055.6|13058.1|13057.1|13055.7|13054.7|100
1651602800000|2022-05-03 18:33:20|13056.2|13055.2|13054.8|13053.8|13060.8|13059.8|13053.7|13052.7|203
1651602810000|2022-05-03 18:33:30|13054.7|13053.7|13050.3|13049.3|13055|13054|13049.2|13048.2|166
1651602820000|2022-05-03 18:33:40|13051.5|13050.5|13047|13046|13051.6|13050.6|13046.2|13045.2|106
1651602830000|2022-05-03 18:33:50|13047.1|13046.1|13050.5|13049.5|13053.3|13052.3|13047.1|13046.1|98
1651602840000|2022-05-03 18:34:00|13050.7|13049.7|13051|13050|13052.5|13051.5|13047.8|13046.8|116
1651602850000|2022-05-03 18:34:10|13050.7|13049.7|13057.2|13056.2|13057.6|13056.6|13050.7|13049.7|126
1651602860000|2022-05-03 18:34:20|13057.3|13056.3|13057.3|13056.3|13060.1|13059.1|13054.7|13053.7|102
1651602870000|2022-05-03 18:34:30|13057|13056|13058.1|13057.1|13059.7|13058.7|13056.7|13055.7|65
1651602880000|2022-05-03 18:34:40|13058|13057|13063.7|13062.7|13064.6|13063.6|13057.5|13056.5|144
1651602890000|2022-05-03 18:34:50|13063.8|13062.8|13068.3|13067.3|13070.8|13069.8|13062.7|13061.7|409
1651602900000|2022-05-03 18:35:00|13068.2|13067.2|13068.3|13067.3|13068.5|13067.5|13063.8|13062.8|150
1651602910000|2022-05-03 18:35:10|13068.2|13067.2|13072.6|13071.6|13073.8|13072.8|13068.2|13067.2|283
1651602920000|2022-05-03 18:35:20|13072.7|13071.7|13075.7|13074.7|13079.8|13078.8|13071.7|13070.7|288
1651602930000|2022-05-03 18:35:30|13076|13075|13073.1|13072.1|13077.8|13076.8|13072.6|13071.6|244
1651602940000|2022-05-03 18:35:40|13073.5|13072.5|13076.2|13075.2|13078.2|13077.2|13072.7|13071.7|145
1651602950000|2022-05-03 18:35:50|13076|13075|13075.8|13074.8|13079.2|13078.2|13074|13073|86
1651602960000|2022-05-03 18:36:00|13076|13075|13090.7|13089.7|13091.5|13090.5|13076|13075|551
1651602970000|2022-05-03 18:36:10|13090.5|13089.5|13087.5|13086.5|13090.5|13089.5|13086|13085|304
1651602980000|2022-05-03 18:36:20|13087.3|13086.3|13084.5|13083.5|13092.3|13091.3|13083.2|13082.2|260
1651602990000|2022-05-03 18:36:30|13084.3|13083.3|13086.8|13085.8|13087.6|13086.6|13083.1|13082.1|234
1651603000000|2022-05-03 18:36:40|13086.7|13085.7|13083.5|13082.5|13087.7|13086.7|13083.3|13082.3|117
1651603010000|2022-05-03 18:36:50|13083.6|13082.6|13082.2|13081.2|13084.2|13083.2|13081.5|13080.5|65
1651603020000|2022-05-03 18:37:00|13082.5|13081.5|13088.2|13087.2|13088.8|13087.8|13082.5|13081.5|118
1651603030000|2022-05-03 18:37:10|13088.1|13087.1|13084.7|13083.7|13088.6|13087.6|13083.8|13082.8|144
1651603040000|2022-05-03 18:37:20|13085|13084|13086.6|13085.6|13087.8|13086.8|13084.6|13083.6|68
1651603050000|2022-05-03 18:37:30|13086.2|13085.2|13084.5|13083.5|13086.6|13085.6|13082.8|13081.8|90
1651603060000|2022-05-03 18:37:40|13084.6|13083.6|13083|13082|13084.8|13083.8|13082.2|13081.2|61
1651603070000|2022-05-03 18:37:50|13083.3|13082.3|13081.8|13080.8|13085.2|13084.2|13081.5|13080.5|55
1651603080000|2022-05-03 18:38:00|13082|13081|13083.5|13082.5|13084.5|13083.5|13082|13081|70
1651603090000|2022-05-03 18:38:10|13083.6|13082.6|13079.1|13078.1|13084.6|13083.6|13078.8|13077.8|122
1651603100000|2022-05-03 18:38:20|13079|13078|13076.6|13075.6|13079.2|13078.2|13075.2|13074.2|144
1651603110000|2022-05-03 18:38:30|13076.7|13075.7|13073.5|13072.5|13077.5|13076.5|13073|13072|139
1651603120000|2022-05-03 18:38:40|13073.6|13072.6|13063.7|13062.7|13073.7|13072.7|13058.7|13057.7|401
1651603130000|2022-05-03 18:38:50|13064.2|13063.2|13062.3|13061.3|13066.7|13065.7|13060.5|13059.5|224
1651603140000|2022-05-03 18:39:00|13061.8|13060.8|13046.2|13045.2|13063.3|13062.3|13046.2|13045.2|426
1651603150000|2022-05-03 18:39:10|13044|13043|13044|13043|13052|13051|13043.2|13042.2|341
1651603160000|2022-05-03 18:39:20|13044.1|13043.1|13042.3|13041.3|13045.5|13044.5|13035.8|13034.8|367
1651603170000|2022-05-03 18:39:30|13042.5|13041.5|13041.1|13040.1|13042.5|13041.5|13036.6|13035.6|280
1651603180000|2022-05-03 18:39:40|13041.5|13040.5|13043.2|13042.2|13043.3|13042.3|13035.6|13034.6|281
1651603190000|2022-05-03 18:39:50|13043|13042|13041|13040|13044.5|13043.5|13038|13037|126
1651603200000|2022-05-03 18:40:00|13040.8|13039.8|13023.2|13022.2|13045.2|13044.2|13021.8|13020.8|652
1651603210000|2022-05-03 18:40:10|13024.2|13023.2|13018.5|13017.5|13024.3|13023.3|13017.6|13016.6|389
1651603220000|2022-05-03 18:40:20|13018.7|13017.7|13009.2|13008.2|13022.5|13021.5|13009.2|13008.2|534
1651603230000|2022-05-03 18:40:30|13009|13008|13015.2|13014.2|13016.7|13015.7|13009|13008|279
1651603240000|2022-05-03 18:40:40|13014.3|13013.3|13013.5|13012.5|13020.5|13019.5|13011|13010|218
1651603250000|2022-05-03 18:40:50|13013.2|13012.2|13014.2|13013.2|13016|13015|13012|13011|182
1651603260000|2022-05-03 18:41:00|13014.5|13013.5|13015.1|13014.1|13018|13017|13013.8|13012.8|138
1651603270000|2022-05-03 18:41:10|13015.2|13014.2|13012.2|13011.2|13017.6|13016.6|13009.7|13008.7|302
1651603280000|2022-05-03 18:41:20|13012.5|13011.5|13010.3|13009.3|13018|13017|13009.7|13008.7|184
1651603290000|2022-05-03 18:41:30|13011|13010|13011.5|13010.5|13014.7|13013.7|13008.7|13007.7|158
1651603300000|2022-05-03 18:41:40|13011.6|13010.6|13012|13011|13012.5|13011.5|13010|13009|88
1651603310000|2022-05-03 18:41:50|13012.2|13011.2|13007.6|13006.6|13013|13012|13007.2|13006.2|146
1651603320000|2022-05-03 18:42:00|13008|13007|13010.2|13009.2|13011.2|13010.2|13006.8|13005.8|213
1651603330000|2022-05-03 18:42:10|13010|13009|13010.8|13009.8|13012.7|13011.7|13004.8|13003.8|253
1651603340000|2022-05-03 18:42:20|13010.7|13009.7|13012.8|13011.8|13014.8|13013.8|13010.5|13009.5|174
1651603350000|2022-05-03 18:42:30|13012.7|13011.7|13012.5|13011.5|13012.8|13011.8|13009.5|13008.5|110
1651603360000|2022-05-03 18:42:40|13012.2|13011.2|13005.2|13004.2|13012.2|13011.2|13004.3|13003.3|170
1651603370000|2022-05-03 18:42:50|13005|13004|12999.2|12998.2|13006.2|13005.2|12997.7|12996.7|320
1651603380000|2022-05-03 18:43:00|12999|12998|13005.2|13004.2|13006.2|13005.2|12997.1|12996.1|211
1651603390000|2022-05-03 18:43:10|13005.1|13004.1|13008.5|13007.5|13009.8|13008.8|13005.1|13004.1|147
1651603400000|2022-05-03 18:43:20|13008.6|13007.6|13010.7|13009.7|13013.5|13012.5|13008|13007|208
1651603410000|2022-05-03 18:43:30|13010.6|13009.6|13012.7|13011.7|13015.6|13014.6|13008.7|13007.7|136
1651603420000|2022-05-03 18:43:40|13012.3|13011.3|13009.5|13008.5|13012.5|13011.5|13008.2|13007.2|113
1651603430000|2022-05-03 18:43:50|13009.3|13008.3|13013.8|13012.8|13014.7|13013.7|13009|13008|140
1651603440000|2022-05-03 18:44:00|13013.7|13012.7|13017.2|13016.2|13017.3|13016.3|13010|13009|159
1651603450000|2022-05-03 18:44:10|13017.7|13016.7|13051.5|13050.5|13056.1|13055.1|13017.7|13016.7|1019
1651603460000|2022-05-03 18:44:20|13051|13050|13038.1|13037.1|13051.7|13050.7|13036.2|13035.2|405
1651603470000|2022-05-03 18:44:30|13038|13037|13045.7|13044.7|13046.1|13045.1|13037.1|13036.1|160
1651603480000|2022-05-03 18:44:40|13045.3|13044.3|13067.2|13066.2|13069.2|13068.2|13043.2|13042.2|417
1651603490000|2022-05-03 18:44:50|13067|13066|13056.5|13055.5|13067|13066|13054.2|13053.2|377
1651603500000|2022-05-03 18:45:00|13056.7|13055.7|13065.3|13064.3|13067.5|13066.5|13052.3|13051.3|309
1651603510000|2022-05-03 18:45:10|13065.2|13064.2|13064.2|13063.2|13069.2|13068.2|13059.8|13058.8|285
1651603520000|2022-05-03 18:45:20|13064.3|13063.3|13058|13057|13067.1|13066.1|13058|13057|128
1651603530000|2022-05-03 18:45:30|13057.2|13056.2|13052|13051|13057.2|13056.2|13047|13046|241
1651603540000|2022-05-03 18:45:40|13052.2|13051.2|13047.5|13046.5|13052.5|13051.5|13043|13042|207
1651603550000|2022-05-03 18:45:50|13047|13046|13049.2|13048.2|13051.2|13050.2|13044|13043|73
1651603560000|2022-05-03 18:46:00|13049.3|13048.3|13049.2|13048.2|13052.2|13051.2|13046|13045|84
1651603570000|2022-05-03 18:46:10|13049|13048|13034|13033|13049.6|13048.6|13034|13033|298
1651603580000|2022-05-03 18:46:20|13034.2|13033.2|13030|13029|13035.3|13034.3|13027.1|13026.1|397
1651603590000|2022-05-03 18:46:30|13030.1|13029.1|13025.5|13024.5|13030.1|13029.1|13023|13022|288
1651603600000|2022-05-03 18:46:40|13025.3|13024.3|13016.1|13015.1|13027.7|13026.7|13014|13013|366
1651603610000|2022-05-03 18:46:50|13016|13015|13028.7|13027.7|13028.7|13027.7|13013.3|13012.3|234
1651603620000|2022-05-03 18:47:00|13028.8|13027.8|13042.3|13041.3|13056.3|13055.3|13028.1|13027.1|609
1651603630000|2022-05-03 18:47:10|13041.8|13040.8|13036.5|13035.5|13041.8|13040.8|13034.3|13033.3|121
1651603640000|2022-05-03 18:47:20|13035.5|13034.5|13038.5|13037.5|13041.8|13040.8|13032.7|13031.7|166
1651603650000|2022-05-03 18:47:30|13038.3|13037.3|13042.7|13041.7|13049|13048|13038.3|13037.3|121
1651603660000|2022-05-03 18:47:40|13042.8|13041.8|13045.7|13044.7|13051.3|13050.3|13042.8|13041.8|182
1651603670000|2022-05-03 18:47:50|13045.8|13044.8|13050.5|13049.5|13051.3|13050.3|13044.3|13043.3|159
1651603680000|2022-05-03 18:48:00|13051|13050|13060.2|13059.2|13065.5|13064.5|13049.7|13048.7|708
1651603690000|2022-05-03 18:48:10|13060|13059|13059.5|13058.5|13067|13066|13055.5|13054.5|235
1651603700000|2022-05-03 18:48:20|13059.2|13058.2|13056.6|13055.6|13061|13060|13054|13053|115
1651603710000|2022-05-03 18:48:30|13056.5|13055.5|13056.1|13055.1|13062.7|13061.7|13054.8|13053.8|146
1651603720000|2022-05-03 18:48:40|13055.6|13054.6|13057.6|13056.6|13061.5|13060.5|13055|13054|84
1651603730000|2022-05-03 18:48:50|13057.3|13056.3|13049.7|13048.7|13058.6|13057.6|13045.7|13044.7|217
1651603740000|2022-05-03 18:49:00|13050.3|13049.3|13054.5|13053.5|13056.6|13055.6|13048.6|13047.6|137
1651603750000|2022-05-03 18:49:10|13054.3|13053.3|13064.5|13063.5|13065.6|13064.6|13051.5|13050.5|222
1651603760000|2022-05-03 18:49:20|13062.3|13061.3|13062.3|13061.3|13064.7|13063.7|13057.5|13056.5|187
1651603770000|2022-05-03 18:49:30|13062.7|13061.7|13059.1|13058.1|13069|13068|13058.5|13057.5|186
1651603780000|2022-05-03 18:49:40|13059.5|13058.5|13059.2|13058.2|13061.8|13060.8|13055.7|13054.7|135
1651603790000|2022-05-03 18:49:50|13059.5|13058.5|13059.7|13058.7|13061.5|13060.5|13055.1|13054.1|82
1651603800000|2022-05-03 18:50:00|13058|13057|13054|13053|13062.5|13061.5|13049.6|13048.6|222
1651603810000|2022-05-03 18:50:10|13054.2|13053.2|13057.3|13056.3|13063.5|13062.5|13054.2|13053.2|178
1651603820000|2022-05-03 18:50:20|13057|13056|13056.8|13055.8|13063.2|13062.2|13054.7|13053.7|134
1651603830000|2022-05-03 18:50:30|13057|13056|13064.7|13063.7|13067.2|13066.2|13056.2|13055.2|115
1651603840000|2022-05-03 18:50:40|13064.8|13063.8|13076.2|13075.2|13078.8|13077.8|13064.8|13063.8|340
1651603850000|2022-05-03 18:50:50|13075.7|13074.7|13068.2|13067.2|13075.7|13074.7|13064|13063|174
1651603860000|2022-05-03 18:51:00|13068|13067|13075.5|13074.5|13076.7|13075.7|13067.6|13066.6|107
1651603870000|2022-05-03 18:51:10|13075.7|13074.7|13075.7|13074.7|13079.2|13078.2|13075.3|13074.3|146
1651603880000|2022-05-03 18:51:20|13075.5|13074.5|13076.1|13075.1|13077.6|13076.6|13071|13070|122
1651603890000|2022-05-03 18:51:30|13076.3|13075.3|13073.5|13072.5|13077.8|13076.8|13073.2|13072.2|72
1651603900000|2022-05-03 18:51:40|13073.2|13072.2|13074.7|13073.7|13075.7|13074.7|13070.7|13069.7|142
1651603910000|2022-05-03 18:51:50|13074.8|13073.8|13078|13077|13078|13077|13071.6|13070.6|104
1651603920000|2022-05-03 18:52:00|13077.7|13076.7|13090.5|13089.5|13094.5|13093.5|13075.2|13074.2|600
1651603930000|2022-05-03 18:52:10|13090|13089|13096.3|13095.3|13102.7|13101.7|13089.3|13088.3|449
1651603940000|2022-05-03 18:52:20|13094.6|13093.6|13092.7|13091.7|13095.8|13094.8|13090.7|13089.7|224
1651603950000|2022-05-03 18:52:30|13091.6|13090.6|13090.6|13089.6|13099|13098|13090|13089|189
1651603960000|2022-05-03 18:52:40|13090.5|13089.5|13093.1|13092.1|13094.3|13093.3|13090.5|13089.5|106
1651603970000|2022-05-03 18:52:50|13093.5|13092.5|13086.1|13085.1|13095.2|13094.2|13085.2|13084.2|243
1651603980000|2022-05-03 18:53:00|13085.6|13084.6|13088.6|13087.6|13089|13088|13082.2|13081.2|270
1651603990000|2022-05-03 18:53:10|13088.7|13087.7|13083|13082|13091.3|13090.3|13081.7|13080.7|188
1651604000000|2022-05-03 18:53:20|13083.1|13082.1|13080.5|13079.5|13083.7|13082.7|13080.3|13079.3|175
1651604010000|2022-05-03 18:53:30|13081|13080|13075.1|13074.1|13083|13082|13074|13073|252
1651604020000|2022-05-03 18:53:40|13075.5|13074.5|13079.2|13078.2|13081.2|13080.2|13071.2|13070.2|231
1651604030000|2022-05-03 18:53:50|13079.5|13078.5|13079|13078|13081.6|13080.6|13077.5|13076.5|130
1651604040000|2022-05-03 18:54:00|13078.8|13077.8|13083|13082|13083|13082|13076.5|13075.5|141
1651604050000|2022-05-03 18:54:10|13082.8|13081.8|13086|13085|13086.2|13085.2|13078|13077|184
1651604060000|2022-05-03 18:54:20|13085.8|13084.8|13085.2|13084.2|13091.3|13090.3|13084.3|13083.3|166
1651604070000|2022-05-03 18:54:30|13085|13084|13085.5|13084.5|13087.2|13086.2|13083.2|13082.2|125
1651604080000|2022-05-03 18:54:40|13085.2|13084.2|13075.2|13074.2|13086.2|13085.2|13075.1|13074.1|105
1651604090000|2022-05-03 18:54:50|13075.5|13074.5|13079.2|13078.2|13081|13080|13072.1|13071.1|159
1651604100000|2022-05-03 18:55:00|13079.3|13078.3|13081|13080|13083.2|13082.2|13076|13075|182
1651604110000|2022-05-03 18:55:10|13080.8|13079.8|13073.8|13072.8|13081.3|13080.3|13067|13066|333
1651604120000|2022-05-03 18:55:20|13073.7|13072.7|13077.2|13076.2|13078.7|13077.7|13073.7|13072.7|125
1651604130000|2022-05-03 18:55:30|13076|13075|13078.7|13077.7|13078.7|13077.7|13071.2|13070.2|124
1651604140000|2022-05-03 18:55:40|13078.2|13077.2|13082.5|13081.5|13082.5|13081.5|13076.2|13075.2|96
1651604150000|2022-05-03 18:55:50|13082.3|13081.3|13089.7|13088.7|13096|13095|13082.3|13081.3|316
1651604160000|2022-05-03 18:56:00|13089.2|13088.2|13095.7|13094.7|13098|13097|13089.2|13088.2|197
1651604170000|2022-05-03 18:56:10|13096|13095|13093.2|13092.2|13098.5|13097.5|13091.7|13090.7|185
1651604180000|2022-05-03 18:56:20|13093|13092|13095.8|13094.8|13097.3|13096.3|13091|13090|114
1651604190000|2022-05-03 18:56:30|13096.2|13095.2|13088.6|13087.6|13097.8|13096.8|13088.3|13087.3|154
1651604200000|2022-05-03 18:56:40|13088.8|13087.8|13100.5|13099.5|13104|13103|13088.8|13087.8|373
1651604210000|2022-05-03 18:56:50|13100.6|13099.6|13098|13097|13108.5|13107.5|13096.5|13095.5|306
1651604220000|2022-05-03 18:57:00|13097.8|13096.8|13099.3|13098.3|13103.8|13102.8|13097.8|13096.8|161
1651604230000|2022-05-03 18:57:10|13099.2|13098.2|13095.7|13094.7|13100.6|13099.6|13089.8|13088.8|154
1651604240000|2022-05-03 18:57:20|13095.6|13094.6|13097.7|13096.7|13100.5|13099.5|13095|13094|72
1651604250000|2022-05-03 18:57:30|13097.8|13096.8|13091.6|13090.6|13098.5|13097.5|13091.5|13090.5|65
1651604260000|2022-05-03 18:57:40|13092.5|13091.5|13093.1|13092.1|13095|13094|13091.1|13090.1|60
1651604270000|2022-05-03 18:57:50|13093|13092|13095.5|13094.5|13096|13095|13090.7|13089.7|80
1651604280000|2022-05-03 18:58:00|13095.6|13094.6|13091|13090|13097.3|13096.3|13088.7|13087.7|121
1651604290000|2022-05-03 18:58:10|13091.2|13090.2|13096|13095|13098|13097|13090.3|13089.3|94
1651604300000|2022-05-03 18:58:20|13096.1|13095.1|13096.1|13095.1|13098.6|13097.6|13093.6|13092.6|72
1651604310000|2022-05-03 18:58:30|13095.7|13094.7|13096.5|13095.5|13097.2|13096.2|13091.5|13090.5|69
1651604320000|2022-05-03 18:58:40|13096.1|13095.1|13098|13097|13098.7|13097.7|13093.2|13092.2|174
1651604330000|2022-05-03 18:58:50|13097.7|13096.7|13102.2|13101.2|13102.2|13101.2|13097|13096|89
1651604340000|2022-05-03 18:59:00|13102.7|13101.7|13108.7|13107.7|13115.2|13114.2|13102.3|13101.3|492
1651604350000|2022-05-03 18:59:10|13109|13108|13116.2|13115.2|13119.8|13118.8|13106.8|13105.8|303
1651604360000|2022-05-03 18:59:20|13116.3|13115.3|13121.5|13120.5|13126|13125|13116.3|13115.3|430
1651604370000|2022-05-03 18:59:30|13121.7|13120.7|13115.1|13114.1|13122.5|13121.5|13114.2|13113.2|255
1651604380000|2022-05-03 18:59:40|13115|13114|13121.2|13120.2|13125.7|13124.7|13115|13114|189
1651604390000|2022-05-03 18:59:50|13121|13120|13118.2|13117.2|13124.3|13123.3|13118|13117|158
1651604400000|2022-05-03 19:00:00|13118.7|13117.7|13117|13116|13126.7|13125.7|13115.8|13114.8|328
1651604410000|2022-05-03 19:00:10|13117.5|13116.5|13118.5|13117.5|13125|13124|13116.1|13115.1|160
1651604420000|2022-05-03 19:00:20|13118.3|13117.3|13116.7|13115.7|13120.7|13119.7|13110.5|13109.5|224
1651604430000|2022-05-03 19:00:30|13117|13116|13113.7|13112.7|13120.6|13119.6|13113.1|13112.1|113
1651604440000|2022-05-03 19:00:40|13114.2|13113.2|13112.2|13111.2|13117|13116|13111.1|13110.1|109
1651604450000|2022-05-03 19:00:50|13112.3|13111.3|13114.8|13113.8|13115.2|13114.2|13108.5|13107.5|163
1651604460000|2022-05-03 19:01:00|13114.5|13113.5|13122.8|13121.8|13122.8|13121.8|13114.5|13113.5|146
1651604470000|2022-05-03 19:01:10|13122.7|13121.7|13119.2|13118.2|13122.7|13121.7|13113.7|13112.7|114
1651604480000|2022-05-03 19:01:20|13119|13118|13119.5|13118.5|13120|13119|13115.2|13114.2|138
1651604490000|2022-05-03 19:01:30|13119.3|13118.3|13117|13116|13122.5|13121.5|13116.7|13115.7|75
1651604500000|2022-05-03 19:01:40|13116.2|13115.2|13118.2|13117.2|13118.6|13117.6|13112.7|13111.7|110
1651604510000|2022-05-03 19:01:50|13118.1|13117.1|13114|13113|13118.6|13117.6|13112.8|13111.8|75
1651604520000|2022-05-03 19:02:00|13114.1|13113.1|13098.5|13097.5|13114.7|13113.7|13096.1|13095.1|433
1651604530000|2022-05-03 19:02:10|13099.7|13098.7|13108.7|13107.7|13110.5|13109.5|13098.2|13097.2|212
1651604540000|2022-05-03 19:02:20|13108.5|13107.5|13104.6|13103.6|13109.8|13108.8|13103|13102|113
1651604550000|2022-05-03 19:02:30|13104.7|13103.7|13102.8|13101.8|13107|13106|13100.5|13099.5|125
1651604560000|2022-05-03 19:02:40|13102.6|13101.6|13099.2|13098.2|13104.3|13103.3|13098.3|13097.3|196
1651604570000|2022-05-03 19:02:50|13099|13098|13105.3|13104.3|13105.7|13104.7|13095.6|13094.6|215
1651604580000|2022-05-03 19:03:00|13105|13104|13110.1|13109.1|13113.7|13112.7|13104|13103|176
1651604590000|2022-05-03 19:03:10|13110.2|13109.2|13109.1|13108.1|13114.7|13113.7|13108|13107|135
1651604600000|2022-05-03 19:03:20|13109.5|13108.5|13108.6|13107.6|13111|13110|13104.5|13103.5|75
1651604610000|2022-05-03 19:03:30|13108.2|13107.2|13107.7|13106.7|13111.2|13110.2|13106.7|13105.7|76
1651604620000|2022-05-03 19:03:40|13107.8|13106.8|13106.5|13105.5|13111.3|13110.3|13106|13105|37
1651604630000|2022-05-03 19:03:50|13106.7|13105.7|13107.7|13106.7|13108.7|13107.7|13102.1|13101.1|90
1651604640000|2022-05-03 19:04:00|13107.2|13106.2|13110.7|13109.7|13115|13114|13106.2|13105.2|186
1651604650000|2022-05-03 19:04:10|13110.6|13109.6|13114.5|13113.5|13115|13114|13110.6|13109.6|114
1651604660000|2022-05-03 19:04:20|13114.6|13113.6|13114|13113|13120.3|13119.3|13112.2|13111.2|250
1651604670000|2022-05-03 19:04:30|13114.2|13113.2|13109.3|13108.3|13118.1|13117.1|13108.1|13107.1|106
1651604680000|2022-05-03 19:04:40|13109.2|13108.2|13106.7|13105.7|13110.5|13109.5|13105.2|13104.2|168
1651604690000|2022-05-03 19:04:50|13107|13106|13100.7|13099.7|13107|13106|13099|13098|128
1651604700000|2022-05-03 19:05:00|13101.1|13100.1|13098.2|13097.2|13102.5|13101.5|13095|13094|209
1651604710000|2022-05-03 19:05:10|13098.7|13097.7|13103|13102|13103.5|13102.5|13097.7|13096.7|189
1651604720000|2022-05-03 19:05:20|13102.8|13101.8|13103|13102|13109|13108|13102.1|13101.1|123
1651604730000|2022-05-03 19:05:30|13102.7|13101.7|13103|13102|13104.3|13103.3|13100.7|13099.7|88
1651604740000|2022-05-03 19:05:40|13102.2|13101.2|13107|13106|13108.1|13107.1|13101.7|13100.7|76
1651604750000|2022-05-03 19:05:50|13107.2|13106.2|13101.2|13100.2|13107.2|13106.2|13101|13100|62
1651604760000|2022-05-03 19:06:00|13101.7|13100.7|13109.2|13108.2|13109.5|13108.5|13098.5|13097.5|128
1651604770000|2022-05-03 19:06:10|13109.3|13108.3|13109.5|13108.5|13114|13113|13109.3|13108.3|148
1651604780000|2022-05-03 19:06:20|13109.1|13108.1|13113.2|13112.2|13115.2|13114.2|13107.7|13106.7|80
1651604790000|2022-05-03 19:06:30|13113.3|13112.3|13129|13128|13131.2|13130.2|13112.8|13111.8|391
1651604800000|2022-05-03 19:06:40|13129.1|13128.1|13121.3|13120.3|13129.6|13128.6|13121.3|13120.3|184
1651604810000|2022-05-03 19:06:50|13122.2|13121.2|13118.1|13117.1|13123.7|13122.7|13115.2|13114.2|125
1651604820000|2022-05-03 19:07:00|13117.8|13116.8|13119|13118|13125.5|13124.5|13116|13115|116
1651604830000|2022-05-03 19:07:10|13119.2|13118.2|13121|13120|13121.6|13120.6|13117.2|13116.2|95
1651604840000|2022-05-03 19:07:20|13120.5|13119.5|13123.5|13122.5|13123.8|13122.8|13119.3|13118.3|90
1651604850000|2022-05-03 19:07:30|13123.3|13122.3|13127.1|13126.1|13128.2|13127.2|13122.2|13121.2|93
1651604860000|2022-05-03 19:07:40|13126.1|13125.1|13126.5|13125.5|13127.5|13126.5|13124|13123|108
1651604870000|2022-05-03 19:07:50|13126.6|13125.6|13138.7|13137.7|13139.3|13138.3|13126.5|13125.5|616
1651604880000|2022-05-03 19:08:00|13138.5|13137.5|13135|13134|13139|13138|13131.2|13130.2|220
1651604890000|2022-05-03 19:08:10|13134.8|13133.8|13133.2|13132.2|13135.1|13134.1|13129.5|13128.5|132
1651604900000|2022-05-03 19:08:20|13133.3|13132.3|13135.5|13134.5|13136.1|13135.1|13132.1|13131.1|198
1651604910000|2022-05-03 19:08:30|13135.7|13134.7|13135.6|13134.6|13137.5|13136.5|13132.6|13131.6|225
1651604920000|2022-05-03 19:08:40|13136|13135|13132.8|13131.8|13136.1|13135.1|13131.3|13130.3|144
1651604930000|2022-05-03 19:08:50|13133.5|13132.5|13134|13133|13136.7|13135.7|13132.5|13131.5|65
1651604940000|2022-05-03 19:09:00|13133.8|13132.8|13132.6|13131.6|13134|13133|13130.7|13129.7|119
1651604950000|2022-05-03 19:09:10|13132.5|13131.5|13122.2|13121.2|13133.8|13132.8|13121.8|13120.8|171
1651604960000|2022-05-03 19:09:20|13122|13121|13116.5|13115.5|13123.1|13122.1|13115.2|13114.2|242
1651604970000|2022-05-03 19:09:30|13116|13115|13123.7|13122.7|13128|13127|13115|13114|222
1651604980000|2022-05-03 19:09:40|13122.5|13121.5|13120.2|13119.2|13125.5|13124.5|13119.2|13118.2|114
1651604990000|2022-05-03 19:09:50|13120|13119|13123.7|13122.7|13123.7|13122.7|13118.7|13117.7|114
1651605000000|2022-05-03 19:10:00|13123.8|13122.8|13121.8|13120.8|13124.7|13123.7|13120.5|13119.5|97
1651605010000|2022-05-03 19:10:10|13122.5|13121.5|13128|13127|13131.1|13130.1|13121.7|13120.7|170
1651605020000|2022-05-03 19:10:20|13128.1|13127.1|13123.7|13122.7|13128.7|13127.7|13123.7|13122.7|83
1651605030000|2022-05-03 19:10:30|13124|13123|13121|13120|13125|13124|13112.8|13111.8|333
1651605040000|2022-05-03 19:10:40|13121.1|13120.1|13121.7|13120.7|13124.1|13123.1|13120.1|13119.1|48
1651605050000|2022-05-03 19:10:50|13121.5|13120.5|13125.8|13124.8|13126.8|13125.8|13119|13118|243
1651605060000|2022-05-03 19:11:00|13126|13125|13121.6|13120.6|13128.8|13127.8|13121.3|13120.3|122
1651605070000|2022-05-03 19:11:10|13121.7|13120.7|13124.5|13123.5|13127.3|13126.3|13121|13120|90
1651605080000|2022-05-03 19:11:20|13124.6|13123.6|13126.7|13125.7|13127.2|13126.2|13124|13123|43
1651605090000|2022-05-03 19:11:30|13126.5|13125.5|13120.5|13119.5|13129|13128|13120.2|13119.2|119
1651605100000|2022-05-03 19:11:40|13120.7|13119.7|13123|13122|13123|13122|13118.8|13117.8|68
1651605110000|2022-05-03 19:11:50|13123.1|13122.1|13125.5|13124.5|13126.3|13125.3|13122.5|13121.5|68
1651605120000|2022-05-03 19:12:00|13125.6|13124.6|13134.2|13133.2|13138|13137|13125.2|13124.2|590
1651605130000|2022-05-03 19:12:10|13134.7|13133.7|13132|13131|13137|13136|13131.1|13130.1|120
1651605140000|2022-05-03 19:12:20|13132.2|13131.2|13131.7|13130.7|13135.3|13134.3|13130.7|13129.7|91
1651605150000|2022-05-03 19:12:30|13131.6|13130.6|13126|13125|13132.2|13131.2|13126|13125|124
1651605160000|2022-05-03 19:12:40|13125.8|13124.8|13123.7|13122.7|13129.7|13128.7|13123|13122|236
1651605170000|2022-05-03 19:12:50|13125.5|13124.5|13128.6|13127.6|13128.7|13127.7|13119.7|13118.7|271
1651605180000|2022-05-03 19:13:00|13128.7|13127.7|13129.3|13128.3|13132.7|13131.7|13125.3|13124.3|128
1651605190000|2022-05-03 19:13:10|13128.2|13127.2|13130.6|13129.6|13131.6|13130.6|13125.7|13124.7|76
1651605200000|2022-05-03 19:13:20|13130.5|13129.5|13135|13134|13136.7|13135.7|13130.5|13129.5|130
1651605210000|2022-05-03 19:13:30|13134.7|13133.7|13133.1|13132.1|13136.6|13135.6|13131.1|13130.1|113
1651605220000|2022-05-03 19:13:40|13132|13131|13126.6|13125.6|13135.2|13134.2|13126.2|13125.2|104
1651605230000|2022-05-03 19:13:50|13125.7|13124.7|13126.7|13125.7|13129.6|13128.6|13123.2|13122.2|134
1651605240000|2022-05-03 19:14:00|13124.2|13123.2|13124.2|13123.2|13129.5|13128.5|13123.5|13122.5|95
1651605250000|2022-05-03 19:14:10|13124.5|13123.5|13122.1|13121.1|13125.7|13124.7|13120.6|13119.6|127
1651605260000|2022-05-03 19:14:20|13122.2|13121.2|13122.1|13121.1|13126.2|13125.2|13122|13121|92
1651605270000|2022-05-03 19:14:30|13122.5|13121.5|13126.2|13125.2|13127.3|13126.3|13120|13119|120
1651605280000|2022-05-03 19:14:40|13126.5|13125.5|13128.1|13127.1|13128.7|13127.7|13124.2|13123.2|96
1651605290000|2022-05-03 19:14:50|13127.7|13126.7|13125.5|13124.5|13131.8|13130.8|13125.2|13124.2|123
1651605300000|2022-05-03 19:15:00|13125.6|13124.6|13127.2|13126.2|13133|13132|13125.5|13124.5|147
1651605310000|2022-05-03 19:15:10|13127|13126|13125.5|13124.5|13128.5|13127.5|13122.1|13121.1|84
1651605320000|2022-05-03 19:15:20|13125.3|13124.3|13128.1|13127.1|13128.7|13127.7|13120.7|13119.7|94
1651605330000|2022-05-03 19:15:30|13128.2|13127.2|13121.5|13120.5|13128.2|13127.2|13121.3|13120.3|66
1651605340000|2022-05-03 19:15:40|13121.7|13120.7|13116.5|13115.5|13123.7|13122.7|13112.8|13111.8|309
1651605350000|2022-05-03 19:15:50|13117.5|13116.5|13114.2|13113.2|13117.7|13116.7|13108.2|13107.2|286
1651605360000|2022-05-03 19:16:00|13114|13113|13128.6|13127.6|13128.7|13127.7|13113.3|13112.3|386
1651605370000|2022-05-03 19:16:10|13128.2|13127.2|13125.2|13124.2|13130.3|13129.3|13122.2|13121.2|239
1651605380000|2022-05-03 19:16:20|13125.3|13124.3|13123.5|13122.5|13125.3|13124.3|13119.8|13118.8|109
1651605390000|2022-05-03 19:16:30|13123.3|13122.3|13120.6|13119.6|13123.7|13122.7|13117.1|13116.1|265
1651605400000|2022-05-03 19:16:40|13120.5|13119.5|13117.5|13116.5|13120.5|13119.5|13111.2|13110.2|272
1651605410000|2022-05-03 19:16:50|13116.2|13115.2|13123.2|13122.2|13123.5|13122.5|13115.5|13114.5|126
1651605420000|2022-05-03 19:17:00|13122.3|13121.3|13122.5|13121.5|13125|13124|13121.2|13120.2|84
1651605430000|2022-05-03 19:17:10|13122.2|13121.2|13115.7|13114.7|13122.2|13121.2|13114.1|13113.1|143
1651605440000|2022-05-03 19:17:20|13115.6|13114.6|13114.2|13113.2|13116.7|13115.7|13111|13110|140
1651605450000|2022-05-03 19:17:30|13114|13113|13115.2|13114.2|13118|13117|13112.1|13111.1|95
1651605460000|2022-05-03 19:17:40|13114.8|13113.8|13114.8|13113.8|13120|13119|13114.7|13113.7|91
1651605470000|2022-05-03 19:17:50|13115.1|13114.1|13116.7|13115.7|13118.8|13117.8|13113.5|13112.5|67
1651605480000|2022-05-03 19:18:00|13116.5|13115.5|13114.5|13113.5|13120.7|13119.7|13114.3|13113.3|243
1651605490000|2022-05-03 19:18:10|13113.8|13112.8|13110.5|13109.5|13114.7|13113.7|13109.8|13108.8|94
1651605500000|2022-05-03 19:18:20|13111|13110|13107.8|13106.8|13111|13110|13107.7|13106.7|84
1651605510000|2022-05-03 19:18:30|13107.7|13106.7|13104.2|13103.2|13108.1|13107.1|13098.8|13097.8|339
1651605520000|2022-05-03 19:18:40|13104.6|13103.6|13099.8|13098.8|13105.2|13104.2|13099.6|13098.6|157
1651605530000|2022-05-03 19:18:50|13099.7|13098.7|13095.7|13094.7|13100.1|13099.1|13092.3|13091.3|305
1651605540000|2022-05-03 19:19:00|13095.2|13094.2|13095.2|13094.2|13100.3|13099.3|13093.6|13092.6|255
1651605550000|2022-05-03 19:19:10|13095.1|13094.1|13088.7|13087.7|13097|13096|13088.2|13087.2|368
1651605560000|2022-05-03 19:19:20|13089.2|13088.2|13094|13093|13097.7|13096.7|13089.2|13088.2|201
1651605570000|2022-05-03 19:19:30|13094.1|13093.1|13092|13091|13094.3|13093.3|13088.6|13087.6|192
1651605580000|2022-05-03 19:19:40|13091.8|13090.8|13093|13092|13097|13096|13091.8|13090.8|93
1651605590000|2022-05-03 19:19:50|13092.7|13091.7|13091.7|13090.7|13095|13094|13089.7|13088.7|89
1651605600000|2022-05-03 19:20:00|13092.2|13091.2|13093|13092|13099.1|13098.1|13091.7|13090.7|127
1651605610000|2022-05-03 19:20:10|13092.5|13091.5|13086.2|13085.2|13092.5|13091.5|13084.7|13083.7|226
1651605620000|2022-05-03 19:20:20|13087.2|13086.2|13093.7|13092.7|13093.7|13092.7|13085.2|13084.2|170
1651605630000|2022-05-03 19:20:30|13093.6|13092.6|13096.3|13095.3|13096.8|13095.8|13093.3|13092.3|122
1651605640000|2022-05-03 19:20:40|13096.2|13095.2|13099.2|13098.2|13099.6|13098.6|13094.8|13093.8|126
1651605650000|2022-05-03 19:20:50|13098.7|13097.7|13119|13118|13120.5|13119.5|13097.1|13096.1|662
1651605660000|2022-05-03 19:21:00|13118.7|13117.7|13125|13124|13128.1|13127.1|13117.7|13116.7|454
1651605670000|2022-05-03 19:21:10|13125.7|13124.7|13109.8|13108.8|13125.7|13124.7|13109.2|13108.2|353
1651605680000|2022-05-03 19:21:20|13110|13109|13108.2|13107.2|13112|13111|13107.2|13106.2|220
1651605690000|2022-05-03 19:21:30|13108.1|13107.1|13110.7|13109.7|13114.1|13113.1|13107.7|13106.7|123
1651605700000|2022-05-03 19:21:40|13110.6|13109.6|13113|13112|13116.7|13115.7|13110.5|13109.5|105
1651605710000|2022-05-03 19:21:50|13112.7|13111.7|13112|13111|13113.3|13112.3|13108.2|13107.2|67
1651605720000|2022-05-03 19:22:00|13111.8|13110.8|13098.5|13097.5|13112.2|13111.2|13097.7|13096.7|192
1651605730000|2022-05-03 19:22:10|13098.3|13097.3|13103.5|13102.5|13103.5|13102.5|13096.7|13095.7|102
1651605740000|2022-05-03 19:22:20|13103.3|13102.3|13110|13109|13112.1|13111.1|13101.5|13100.5|112
1651605750000|2022-05-03 19:22:30|13109.7|13108.7|13105.6|13104.6|13110.5|13109.5|13104|13103|169
1651605760000|2022-05-03 19:22:40|13106|13105|13106.7|13105.7|13107.8|13106.8|13102.5|13101.5|68
1651605770000|2022-05-03 19:22:50|13106.5|13105.5|13112.2|13111.2|13114.8|13113.8|13106.1|13105.1|95
1651605780000|2022-05-03 19:23:00|13112|13111|13109|13108|13112.8|13111.8|13107|13106|101
1651605790000|2022-05-03 19:23:10|13109.1|13108.1|13103.5|13102.5|13110|13109|13102.7|13101.7|115
1651605800000|2022-05-03 19:23:20|13103.7|13102.7|13096.5|13095.5|13104.5|13103.5|13095.5|13094.5|148
1651605810000|2022-05-03 19:23:30|13096.3|13095.3|13094|13093|13098|13097|13088|13087|283
1651605820000|2022-05-03 19:23:40|13094.1|13093.1|13088|13087|13094.1|13093.1|13086|13085|228
1651605830000|2022-05-03 19:23:50|13088.1|13087.1|13077.2|13076.2|13090.5|13089.5|13075.5|13074.5|412
1651605840000|2022-05-03 19:24:00|13077.5|13076.5|13063.6|13062.6|13077.6|13076.6|13060|13059|661
1651605850000|2022-05-03 19:24:10|13063.5|13062.5|13065.2|13064.2|13069.1|13068.1|13062|13061|236
1651605860000|2022-05-03 19:24:20|13065.5|13064.5|13073.1|13072.1|13074.5|13073.5|13064.2|13063.2|381
1651605870000|2022-05-03 19:24:30|13073|13072|13074.6|13073.6|13076.2|13075.2|13070.3|13069.3|177
1651605880000|2022-05-03 19:24:40|13075|13074|13078.7|13077.7|13082.8|13081.8|13073.5|13072.5|232
1651605890000|2022-05-03 19:24:50|13078.8|13077.8|13086.5|13085.5|13088.7|13087.7|13078.8|13077.8|191
1651605900000|2022-05-03 19:25:00|13086.7|13085.7|13078.5|13077.5|13089|13088|13078|13077|216
1651605910000|2022-05-03 19:25:10|13078.7|13077.7|13069.3|13068.3|13079.2|13078.2|13068.2|13067.2|175
1651605920000|2022-05-03 19:25:20|13069|13068|13075.7|13074.7|13076.8|13075.8|13068.3|13067.3|151
1651605930000|2022-05-03 19:25:30|13075.5|13074.5|13069|13068|13077.3|13076.3|13069|13068|200
1651605940000|2022-05-03 19:25:40|13069.2|13068.2|13074.3|13073.3|13075.6|13074.6|13068.8|13067.8|147
1651605950000|2022-05-03 19:25:50|13074.5|13073.5|13077|13076|13080.6|13079.6|13071.7|13070.7|148
1651605960000|2022-05-03 19:26:00|13076|13075|13073.2|13072.2|13077.8|13076.8|13072.5|13071.5|117
1651605970000|2022-05-03 19:26:10|13072.7|13071.7|13071.7|13070.7|13074|13073|13071|13070|83
1651605980000|2022-05-03 19:26:20|13072|13071|13074.5|13073.5|13075.6|13074.6|13071.2|13070.2|86
1651605990000|2022-05-03 19:26:30|13074.2|13073.2|13078|13077|13081.1|13080.1|13073|13072|187
1651606000000|2022-05-03 19:26:40|13078.2|13077.2|13079.1|13078.1|13080.1|13079.1|13077.2|13076.2|78
1651606010000|2022-05-03 19:26:50|13079|13078|13080.2|13079.2|13080.7|13079.7|13076.8|13075.8|84
1651606020000|2022-05-03 19:27:00|13080|13079|13097|13096|13098|13097|13080|13079|505
1651606030000|2022-05-03 19:27:10|13096.7|13095.7|13091.6|13090.6|13097|13096|13087.3|13086.3|205
1651606040000|2022-05-03 19:27:20|13091.7|13090.7|13089.2|13088.2|13092.5|13091.5|13084|13083|159
1651606050000|2022-05-03 19:27:30|13089.1|13088.1|13091.2|13090.2|13094.3|13093.3|13087|13086|112
1651606060000|2022-05-03 19:27:40|13091|13090|13092|13091|13093.1|13092.1|13086.7|13085.7|96
1651606070000|2022-05-03 19:27:50|13092.1|13091.1|13091.5|13090.5|13093.2|13092.2|13089.2|13088.2|76
1651606080000|2022-05-03 19:28:00|13091.6|13090.6|13099.2|13098.2|13101.2|13100.2|13091.2|13090.2|253
1651606090000|2022-05-03 19:28:10|13099|13098|13090.7|13089.7|13100|13099|13090|13089|163
1651606100000|2022-05-03 19:28:20|13090.5|13089.5|13088.7|13087.7|13093.7|13092.7|13088.3|13087.3|149
1651606110000|2022-05-03 19:28:30|13087.7|13086.7|13084.7|13083.7|13088|13087|13082.2|13081.2|154
1651606120000|2022-05-03 19:28:40|13085|13084|13087|13086|13088.1|13087.1|13080.5|13079.5|138
1651606130000|2022-05-03 19:28:50|13086.7|13085.7|13086.1|13085.1|13089|13088|13083.5|13082.5|68
1651606140000|2022-05-03 19:29:00|13087|13086|13089|13088|13091|13090|13084.2|13083.2|147
1651606150000|2022-05-03 19:29:10|13089.1|13088.1|13079.8|13078.8|13089.1|13088.1|13079.1|13078.1|113
1651606160000|2022-05-03 19:29:20|13080.2|13079.2|13084.5|13083.5|13086.7|13085.7|13080.2|13079.2|155
1651606170000|2022-05-03 19:29:30|13084.7|13083.7|13089.6|13088.6|13090.1|13089.1|13081.3|13080.3|114
1651606180000|2022-05-03 19:29:40|13088.2|13087.2|13092.2|13091.2|13094.3|13093.3|13088.2|13087.2|140
1651606190000|2022-05-03 19:29:50|13092.3|13091.3|13091.5|13090.5|13092.5|13091.5|13085.2|13084.2|113
1651606200000|2022-05-03 19:30:00|13090.5|13089.5|13091.2|13090.2|13096.2|13095.2|13086.7|13085.7|230
1651606210000|2022-05-03 19:30:10|13091.7|13090.7|13091.7|13090.7|13093.3|13092.3|13088.5|13087.5|149
1651606220000|2022-05-03 19:30:20|13091.6|13090.6|13093.3|13092.3|13097.6|13096.6|13090.5|13089.5|146
1651606230000|2022-05-03 19:30:30|13093.7|13092.7|13093.5|13092.5|13096.1|13095.1|13091.1|13090.1|79
1651606240000|2022-05-03 19:30:40|13093.7|13092.7|13097.8|13096.8|13097.8|13096.8|13092.3|13091.3|124
1651606250000|2022-05-03 19:30:50|13097.7|13096.7|13104.5|13103.5|13104.5|13103.5|13095.7|13094.7|241
1651606260000|2022-05-03 19:31:00|13104.2|13103.2|13104.2|13103.2|13104.2|13103.2|13097|13096|185
1651606270000|2022-05-03 19:31:10|13104.5|13103.5|13100.7|13099.7|13109|13108|13098.5|13097.5|290
1651606280000|2022-05-03 19:31:20|13100.6|13099.6|13101.5|13100.5|13106.5|13105.5|13099.2|13098.2|232
1651606290000|2022-05-03 19:31:30|13101.3|13100.3|13100.7|13099.7|13103.2|13102.2|13098.7|13097.7|92
1651606300000|2022-05-03 19:31:40|13101.2|13100.2|13095.7|13094.7|13103.7|13102.7|13094|13093|138
1651606310000|2022-05-03 19:31:50|13096|13095|13096.2|13095.2|13098.6|13097.6|13092.7|13091.7|164
1651606320000|2022-05-03 19:32:00|13096.3|13095.3|13090.7|13089.7|13098.7|13097.7|13087.8|13086.8|230
1651606330000|2022-05-03 19:32:10|13090.6|13089.6|13081.7|13080.7|13090.8|13089.8|13080.5|13079.5|230
1651606340000|2022-05-03 19:32:20|13081.2|13080.2|13087.6|13086.6|13087.6|13086.6|13080.7|13079.7|119
1651606350000|2022-05-03 19:32:30|13087.7|13086.7|13088.7|13087.7|13091.7|13090.7|13086.3|13085.3|99
1651606360000|2022-05-03 19:32:40|13087.7|13086.7|13086.7|13085.7|13089.6|13088.6|13084|13083|121
1651606370000|2022-05-03 19:32:50|13086.1|13085.1|13080|13079|13087.7|13086.7|13078.8|13077.8|163
1651606380000|2022-05-03 19:33:00|13080.1|13079.1|13075.8|13074.8|13080.1|13079.1|13072.1|13071.1|319
1651606390000|2022-05-03 19:33:10|13075.5|13074.5|13087.5|13086.5|13088|13087|13074|13073|170
1651606400000|2022-05-03 19:33:20|13087.2|13086.2|13085|13084|13091.2|13090.2|13084.6|13083.6|145
1651606410000|2022-05-03 19:33:30|13084.8|13083.8|13086.7|13085.7|13088.1|13087.1|13082.5|13081.5|70
1651606420000|2022-05-03 19:33:40|13086.6|13085.6|13093|13092|13095|13094|13086.2|13085.2|188
1651606430000|2022-05-03 19:33:50|13093.3|13092.3|13098.6|13097.6|13100.7|13099.7|13091.1|13090.1|259
1651606440000|2022-05-03 19:34:00|13098.5|13097.5|13103|13102|13108|13107|13098.5|13097.5|298
1651606450000|2022-05-03 19:34:10|13102.7|13101.7|13102.5|13101.5|13105.2|13104.2|13099.5|13098.5|310
1651606460000|2022-05-03 19:34:20|13102.7|13101.7|13114.7|13113.7|13117|13116|13100.5|13099.5|497
1651606470000|2022-05-03 19:34:30|13115|13114|13104.8|13103.8|13115.3|13114.3|13103.2|13102.2|312
1651606480000|2022-05-03 19:34:40|13104.7|13103.7|13102.5|13101.5|13106.2|13105.2|13101.2|13100.2|177
1651606490000|2022-05-03 19:34:50|13102.3|13101.3|13106.7|13105.7|13106.7|13105.7|13098.7|13097.7|111
1651606500000|2022-05-03 19:35:00|13106.5|13105.5|13103.3|13102.3|13107.2|13106.2|13100.5|13099.5|120
1651606510000|2022-05-03 19:35:10|13104|13103|13109.7|13108.7|13111.7|13110.7|13102.6|13101.6|169
1651606520000|2022-05-03 19:35:20|13109.2|13108.2|13105.7|13104.7|13112|13111|13105.3|13104.3|126
1651606530000|2022-05-03 19:35:30|13105.6|13104.6|13102.6|13101.6|13106.5|13105.5|13101|13100|131
1651606540000|2022-05-03 19:35:40|13103|13102|13097.5|13096.5|13104.7|13103.7|13096.2|13095.2|160
1651606550000|2022-05-03 19:35:50|13097|13096|13093|13092|13098|13097|13090|13089|216
1651606560000|2022-05-03 19:36:00|13092.5|13091.5|13069.5|13068.5|13092.5|13091.5|13068.5|13067.5|454
1651606570000|2022-05-03 19:36:10|13069.7|13068.7|13073.5|13072.5|13075.5|13074.5|13063.2|13062.2|484
1651606580000|2022-05-03 19:36:20|13073.2|13072.2|13068|13067|13075.2|13074.2|13064.2|13063.2|269
1651606590000|2022-05-03 19:36:30|13068.1|13067.1|13072.1|13071.1|13078.7|13077.7|13067.7|13066.7|211
1651606600000|2022-05-03 19:36:40|13072.8|13071.8|13073.7|13072.7|13077.3|13076.3|13070.5|13069.5|132
1651606610000|2022-05-03 19:36:50|13073.6|13072.6|13078.5|13077.5|13083|13082|13070.3|13069.3|246
1651606620000|2022-05-03 19:37:00|13079|13078|13073.3|13072.3|13080.7|13079.7|13070.5|13069.5|127
1651606630000|2022-05-03 19:37:10|13073.5|13072.5|13073.5|13072.5|13077|13076|13071.5|13070.5|114
1651606640000|2022-05-03 19:37:20|13073.3|13072.3|13077.1|13076.1|13080.8|13079.8|13070.7|13069.7|199
1651606650000|2022-05-03 19:37:30|13076.5|13075.5|13078.6|13077.6|13080.3|13079.3|13075|13074|65
1651606660000|2022-05-03 19:37:40|13079.1|13078.1|13074|13073|13080.8|13079.8|13072.7|13071.7|146
1651606670000|2022-05-03 19:37:50|13074.5|13073.5|13075.5|13074.5|13077|13076|13073.2|13072.2|112
1651606680000|2022-05-03 19:38:00|13075.2|13074.2|13076.8|13075.8|13077.5|13076.5|13071|13070|112
1651606690000|2022-05-03 19:38:10|13076.7|13075.7|13081.5|13080.5|13087.2|13086.2|13076.7|13075.7|340
1651606700000|2022-05-03 19:38:20|13082|13081|13081.1|13080.1|13085|13084|13078.2|13077.2|192
1651606710000|2022-05-03 19:38:30|13081|13080|13077|13076|13081|13080|13073.1|13072.1|215
1651606720000|2022-05-03 19:38:40|13077.7|13076.7|13082.5|13081.5|13083.3|13082.3|13075.7|13074.7|101
1651606730000|2022-05-03 19:38:50|13083.1|13082.1|13082|13081|13086.8|13085.8|13079.2|13078.2|184
1651606740000|2022-05-03 19:39:00|13082.5|13081.5|13076.5|13075.5|13082.7|13081.7|13076.2|13075.2|144
1651606750000|2022-05-03 19:39:10|13076.3|13075.3|13059.1|13058.1|13079.2|13078.2|13058|13057|441
1651606760000|2022-05-03 19:39:20|13059|13058|13062.5|13061.5|13063|13062|13057.6|13056.6|304
1651606770000|2022-05-03 19:39:30|13062.7|13061.7|13073.5|13072.5|13074.5|13073.5|13061.8|13060.8|231
1651606780000|2022-05-03 19:39:40|13073.3|13072.3|13071.5|13070.5|13077.8|13076.8|13071.1|13070.1|184
1651606790000|2022-05-03 19:39:50|13072|13071|13070|13069|13076.5|13075.5|13069|13068|142
1651606800000|2022-05-03 19:40:00|13070.6|13069.6|13061.8|13060.8|13071.7|13070.7|13054.7|13053.7|389
1651606810000|2022-05-03 19:40:10|13061.2|13060.2|13060|13059|13063.7|13062.7|13058.2|13057.2|173
1651606820000|2022-05-03 19:40:20|13059.5|13058.5|13058.6|13057.6|13063.2|13062.2|13057.7|13056.7|155
1651606830000|2022-05-03 19:40:30|13058.7|13057.7|13056.7|13055.7|13061|13060|13055|13054|197
1651606840000|2022-05-03 19:40:40|13057|13056|13055|13054|13058.7|13057.7|13053.2|13052.2|234
1651606850000|2022-05-03 19:40:50|13054.2|13053.2|13046.7|13045.7|13055.7|13054.7|13045.7|13044.7|273
1651606860000|2022-05-03 19:41:00|13047|13046|13046.6|13045.6|13048.7|13047.7|13041.6|13040.6|276
1651606870000|2022-05-03 19:41:10|13046.5|13045.5|13044.6|13043.6|13050.6|13049.6|13041.8|13040.8|316
1651606880000|2022-05-03 19:41:20|13044.7|13043.7|13044.5|13043.5|13048.8|13047.8|13043.6|13042.6|179
1651606890000|2022-05-03 19:41:30|13044.7|13043.7|13046.2|13045.2|13048.5|13047.5|13041|13040|179
1651606900000|2022-05-03 19:41:40|13046.1|13045.1|13042.8|13041.8|13047|13046|13042.5|13041.5|144
1651606910000|2022-05-03 19:41:50|13043.2|13042.2|13046.7|13045.7|13049.6|13048.6|13040.3|13039.3|237
1651606920000|2022-05-03 19:42:00|13047|13046|13046.5|13045.5|13049.6|13048.6|13043.5|13042.5|186
1651606930000|2022-05-03 19:42:10|13045.6|13044.6|13052.5|13051.5|13055|13054|13045|13044|244
1651606940000|2022-05-03 19:42:20|13052.2|13051.2|13041.2|13040.2|13052.5|13051.5|13040.2|13039.2|172
1651606950000|2022-05-03 19:42:30|13041|13040|13037|13036|13041|13040|13033.5|13032.5|458
1651606960000|2022-05-03 19:42:40|13036.8|13035.8|13043.7|13042.7|13045.5|13044.5|13036.6|13035.6|242
1651606970000|2022-05-03 19:42:50|13044|13043|13040.2|13039.2|13044|13043|13036.7|13035.7|137
1651606980000|2022-05-03 19:43:00|13040.1|13039.1|13037|13036|13040.1|13039.1|13034|13033|273
1651606990000|2022-05-03 19:43:10|13036.5|13035.5|13035.7|13034.7|13038.8|13037.8|13028.6|13027.6|420
1651607000000|2022-05-03 19:43:20|13036.5|13035.5|13038.2|13037.2|13039.5|13038.5|13035|13034|133
1651607010000|2022-05-03 19:43:30|13038.3|13037.3|13037|13036|13041.1|13040.1|13033.2|13032.2|178
1651607020000|2022-05-03 19:43:40|13037.5|13036.5|13031.5|13030.5|13038.2|13037.2|13031.2|13030.2|201
1651607030000|2022-05-03 19:43:50|13031.7|13030.7|13037.2|13036.2|13038.7|13037.7|13031.7|13030.7|207
1651607040000|2022-05-03 19:44:00|13037.3|13036.3|13030.6|13029.6|13039.5|13038.5|13029.8|13028.8|413
1651607050000|2022-05-03 19:44:10|13030.5|13029.5|13022.1|13021.1|13032.7|13031.7|13021.7|13020.7|345
1651607060000|2022-05-03 19:44:20|13022.5|13021.5|13031|13030|13033|13032|13021.2|13020.2|326
1651607070000|2022-05-03 19:44:30|13030.8|13029.8|13031.5|13030.5|13032.5|13031.5|13028.1|13027.1|172
1651607080000|2022-05-03 19:44:40|13031|13030|13032|13031|13033.6|13032.6|13029.6|13028.6|104
1651607090000|2022-05-03 19:44:50|13032.8|13031.8|13044.3|13043.3|13048.1|13047.1|13032.8|13031.8|572
1651607100000|2022-05-03 19:45:00|13044.6|13043.6|13038.1|13037.1|13046.5|13045.5|13036.6|13035.6|226
1651607110000|2022-05-03 19:45:10|13038.7|13037.7|13029.3|13028.3|13040.3|13039.3|13027.7|13026.7|158
1651607120000|2022-05-03 19:45:20|13028.3|13027.3|13035.3|13034.3|13035.8|13034.8|13028.1|13027.1|172
1651607130000|2022-05-03 19:45:30|13035.7|13034.7|13031.2|13030.2|13042.1|13041.1|13031.2|13030.2|243
1651607140000|2022-05-03 19:45:40|13031.6|13030.6|13038.8|13037.8|13040.6|13039.6|13030.3|13029.3|81
1651607150000|2022-05-03 19:45:50|13039.1|13038.1|13035.8|13034.8|13042.3|13041.3|13035.8|13034.8|133
1651607160000|2022-05-03 19:46:00|13036|13035|13031.6|13030.6|13038|13037|13031.1|13030.1|145
1651607170000|2022-05-03 19:46:10|13032|13031|13043.3|13042.3|13043.5|13042.5|13032|13031|117
1651607180000|2022-05-03 19:46:20|13043.6|13042.6|13040.6|13039.6|13047.7|13046.7|13038.8|13037.8|195
1651607190000|2022-05-03 19:46:30|13040.1|13039.1|13044.1|13043.1|13050.7|13049.7|13040.1|13039.1|392
1651607200000|2022-05-03 19:46:40|13044|13043|13045.3|13044.3|13050.1|13049.1|13043.2|13042.2|100
1651607210000|2022-05-03 19:46:50|13045.6|13044.6|13046.3|13045.3|13049|13048|13044.2|13043.2|94
1651607220000|2022-05-03 19:47:00|13046.5|13045.5|13056.3|13055.3|13062|13061|13046.5|13045.5|294
1651607230000|2022-05-03 19:47:10|13056|13055|13056.2|13055.2|13058.1|13057.1|13052.2|13051.2|142
1651607240000|2022-05-03 19:47:20|13056.3|13055.3|13063.6|13062.6|13066.1|13065.1|13055.5|13054.5|263
1651607250000|2022-05-03 19:47:30|13064.2|13063.2|13066.6|13065.6|13068.1|13067.1|13060.5|13059.5|115
1651607260000|2022-05-03 19:47:40|13066.5|13065.5|13061.6|13060.6|13068.3|13067.3|13061.6|13060.6|137
1651607270000|2022-05-03 19:47:50|13062.2|13061.2|13055.7|13054.7|13063.8|13062.8|13054.2|13053.2|267
1651607280000|2022-05-03 19:48:00|13056|13055|13060.8|13059.8|13064.7|13063.7|13056|13055|157
1651607290000|2022-05-03 19:48:10|13061.2|13060.2|13067.3|13066.3|13067.7|13066.7|13060.2|13059.2|129
1651607300000|2022-05-03 19:48:20|13067.7|13066.7|13066.5|13065.5|13068.8|13067.8|13064.7|13063.7|107
1651607310000|2022-05-03 19:48:30|13066.3|13065.3|13063.6|13062.6|13070.7|13069.7|13062.6|13061.6|182
1651607320000|2022-05-03 19:48:40|13063.5|13062.5|13064.5|13063.5|13066.3|13065.3|13060|13059|107
1651607330000|2022-05-03 19:48:50|13064.3|13063.3|13064|13063|13068.1|13067.1|13064|13063|111
1651607340000|2022-05-03 19:49:00|13065|13064|13065.1|13064.1|13067.6|13066.6|13062.3|13061.3|153
1651607350000|2022-05-03 19:49:10|13065.3|13064.3|13061.7|13060.7|13066.2|13065.2|13060.5|13059.5|87
1651607360000|2022-05-03 19:49:20|13061.6|13060.6|13059.2|13058.2|13063.6|13062.6|13058.3|13057.3|115
1651607370000|2022-05-03 19:49:30|13060.2|13059.2|13060.8|13059.8|13063|13062|13059.6|13058.6|68
1651607380000|2022-05-03 19:49:40|13060.7|13059.7|13054.1|13053.1|13062.6|13061.6|13054.1|13053.1|191
1651607390000|2022-05-03 19:49:50|13053.8|13052.8|13043.2|13042.2|13053.8|13052.8|13043|13042|335
1651607400000|2022-05-03 19:50:00|13051.5|13050.5|13039.2|13038.2|13056.5|13055.5|13034.7|13033.7|844
1651607410000|2022-05-03 19:50:10|13039|13038|13029|13028|13042.1|13041.1|13028.8|13027.8|393
1651607420000|2022-05-03 19:50:20|13029.1|13028.1|13032.2|13031.2|13032.2|13031.2|13024.7|13023.7|324
1651607430000|2022-05-03 19:50:30|13031|13030|13029.6|13028.6|13037.2|13036.2|13027.2|13026.2|214
1651607440000|2022-05-03 19:50:40|13029.5|13028.5|13037.5|13036.5|13037.8|13036.8|13028.6|13027.6|188
1651607450000|2022-05-03 19:50:50|13037.6|13036.6|13049.6|13048.6|13052.5|13051.5|13037.6|13036.6|279
1651607460000|2022-05-03 19:51:00|13049.7|13048.7|13040.5|13039.5|13054.1|13053.1|13039.1|13038.1|305
1651607470000|2022-05-03 19:51:10|13040.3|13039.3|13035.7|13034.7|13040.5|13039.5|13031.1|13030.1|272
1651607480000|2022-05-03 19:51:20|13036.5|13035.5|13060|13059|13062|13061|13036.5|13035.5|428
1651607490000|2022-05-03 19:51:30|13059.2|13058.2|13062.1|13061.1|13072.2|13071.2|13059.2|13058.2|460
1651607500000|2022-05-03 19:51:40|13062.2|13061.2|13061.5|13060.5|13066.5|13065.5|13059.2|13058.2|158
1651607510000|2022-05-03 19:51:50|13060.8|13059.8|13057.2|13056.2|13060.8|13059.8|13055|13054|177
1651607520000|2022-05-03 19:52:00|13057|13056|13064.5|13063.5|13065.2|13064.2|13053|13052|231
1651607530000|2022-05-03 19:52:10|13064.7|13063.7|13065.5|13064.5|13066.1|13065.1|13060.2|13059.2|176
1651607540000|2022-05-03 19:52:20|13065.6|13064.6|13070.5|13069.5|13075.6|13074.6|13064.1|13063.1|271
1651607550000|2022-05-03 19:52:30|13070.7|13069.7|13072.3|13071.3|13075|13074|13069.8|13068.8|150
1651607560000|2022-05-03 19:52:40|13072.2|13071.2|13079.5|13078.5|13080.6|13079.6|13072.2|13071.2|183
1651607570000|2022-05-03 19:52:50|13079.2|13078.2|13081.3|13080.3|13083.7|13082.7|13076.5|13075.5|249
1651607580000|2022-05-03 19:53:00|13080.2|13079.2|13079|13078|13082.5|13081.5|13077|13076|185
1651607590000|2022-05-03 19:53:10|13079.3|13078.3|13082.7|13081.7|13083.5|13082.5|13078.1|13077.1|148
1651607600000|2022-05-03 19:53:20|13083.7|13082.7|13091.2|13090.2|13095.3|13094.3|13083|13082|662
1651607610000|2022-05-03 19:53:30|13091.5|13090.5|13089|13088|13093.2|13092.2|13086.5|13085.5|236
1651607620000|2022-05-03 19:53:40|13088.5|13087.5|13089|13088|13090.5|13089.5|13085.8|13084.8|328
1651607630000|2022-05-03 19:53:50|13088.8|13087.8|13091.2|13090.2|13093|13092|13087|13086|263
1651607640000|2022-05-03 19:54:00|13091.5|13090.5|13090.2|13089.2|13095.5|13094.5|13089.5|13088.5|327
1651607650000|2022-05-03 19:54:10|13090.1|13089.1|13091|13090|13091.1|13090.1|13087|13086|255
1651607660000|2022-05-03 19:54:20|13090.7|13089.7|13085.7|13084.7|13090.7|13089.7|13085.3|13084.3|137
1651607670000|2022-05-03 19:54:30|13085.5|13084.5|13084.3|13083.3|13085.5|13084.5|13081.2|13080.2|271
1651607680000|2022-05-03 19:54:40|13084.7|13083.7|13091.5|13090.5|13097.1|13096.1|13082.5|13081.5|686
1651607690000|2022-05-03 19:54:50|13091.3|13090.3|13086.5|13085.5|13096.3|13095.3|13084.5|13083.5|281
1651607700000|2022-05-03 19:55:00|13086.3|13085.3|13083.7|13082.7|13093.7|13092.7|13082.6|13081.6|656
1651607710000|2022-05-03 19:55:10|13084.7|13083.7|13089.7|13088.7|13093.6|13092.6|13082.3|13081.3|458
1651607720000|2022-05-03 19:55:20|13089.5|13088.5|13075.7|13074.7|13091.1|13090.1|13074.6|13073.6|409
1651607730000|2022-05-03 19:55:30|13076.7|13075.7|13077.2|13076.2|13077.7|13076.7|13071.7|13070.7|310
1651607740000|2022-05-03 19:55:40|13076.3|13075.3|13087.2|13086.2|13087.2|13086.2|13076.1|13075.1|185
1651607750000|2022-05-03 19:55:50|13087|13086|13092.5|13091.5|13092.5|13091.5|13086.2|13085.2|282
1651607760000|2022-05-03 19:56:00|13092.2|13091.2|13085.5|13084.5|13093.2|13092.2|13084.2|13083.2|314
1651607770000|2022-05-03 19:56:10|13085.2|13084.2|13085.3|13084.3|13086.8|13085.8|13082.8|13081.8|133
1651607780000|2022-05-03 19:56:20|13085.2|13084.2|13088.2|13087.2|13088.2|13087.2|13081|13080|172
1651607790000|2022-05-03 19:56:30|13089.3|13088.3|13086.7|13085.7|13089.7|13088.7|13083.8|13082.8|159
1651607800000|2022-05-03 19:56:40|13087|13086|13084.8|13083.8|13089.7|13088.7|13083.6|13082.6|137
1651607810000|2022-05-03 19:56:50|13084.7|13083.7|13084.5|13083.5|13089.1|13088.1|13082.8|13081.8|120
1651607820000|2022-05-03 19:57:00|13084.3|13083.3|13093.2|13092.2|13093.7|13092.7|13083.6|13082.6|170
1651607830000|2022-05-03 19:57:10|13092.7|13091.7|13091.2|13090.2|13094.8|13093.8|13090.7|13089.7|179
1651607840000|2022-05-03 19:57:20|13091.3|13090.3|13086.2|13085.2|13092.2|13091.2|13084.7|13083.7|166
1651607850000|2022-05-03 19:57:30|13086.5|13085.5|13082.2|13081.2|13086.5|13085.5|13079.7|13078.7|312
1651607860000|2022-05-03 19:57:40|13082.1|13081.1|13081.1|13080.1|13083.2|13082.2|13079.1|13078.1|187
1651607870000|2022-05-03 19:57:50|13081.7|13080.7|13085.6|13084.6|13085.7|13084.7|13081.5|13080.5|147
1651607880000|2022-05-03 19:58:00|13085.7|13084.7|13085.6|13084.6|13089.5|13088.5|13084.2|13083.2|294
1651607890000|2022-05-03 19:58:10|13085.7|13084.7|13083|13082|13086|13085|13081.5|13080.5|108
1651607900000|2022-05-03 19:58:20|13082.7|13081.7|13082.2|13081.2|13085.7|13084.7|13081.3|13080.3|100
1651607910000|2022-05-03 19:58:30|13082.6|13081.6|13088.2|13087.2|13088.6|13087.6|13082.2|13081.2|177
1651607920000|2022-05-03 19:58:40|13088.6|13087.6|13088.2|13087.2|13090.3|13089.3|13087.1|13086.1|182
1651607930000|2022-05-03 19:58:50|13088.1|13087.1|13086.3|13085.3|13090.5|13089.5|13086|13085|215
1651607940000|2022-05-03 19:59:00|13086.6|13085.6|13092.7|13091.7|13093.7|13092.7|13084.6|13083.6|512
1651607950000|2022-05-03 19:59:10|13092.5|13091.5|13091.8|13090.8|13097.3|13096.3|13091.1|13090.1|589
1651607960000|2022-05-03 19:59:20|13092|13091|13095|13094|13095.5|13094.5|13088.2|13087.2|544
1651607970000|2022-05-03 19:59:30|13095.1|13094.1|13091.8|13090.8|13095.1|13094.1|13088.6|13087.6|758
1651607980000|2022-05-03 19:59:40|13092.2|13091.2|13089.8|13088.8|13095.7|13094.7|13088.5|13087.5|643
1651607990000|2022-05-03 19:59:50|13089.1|13088.1|13092.5|13091.5|13094|13093|13082.8|13081.8|1973
1651608000000|2022-05-03 20:00:00|13093|13091|13089.5|13087.5|13095.5|13093.5|13085.5|13083.5|886
1651608010000|2022-05-03 20:00:10|13088.2|13086.2|13100|13098|13101.7|13099.7|13086.8|13084.8|580
1651608020000|2022-05-03 20:00:20|13099|13097|13088.7|13086.7|13100.8|13098.8|13086.8|13084.8|330
1651608030000|2022-05-03 20:00:30|13088.8|13086.8|13093.6|13091.6|13095.2|13093.2|13088.3|13086.3|170
1651608040000|2022-05-03 20:00:40|13093.5|13091.5|13093|13091|13093.8|13091.8|13091.2|13089.2|106
1651608050000|2022-05-03 20:00:50|13093.2|13091.2|13093.7|13091.7|13095.1|13093.1|13090.1|13088.1|159
1651608060000|2022-05-03 20:01:00|13094|13092|13094.6|13092.6|13097.2|13095.2|13093.5|13091.5|162
1651608070000|2022-05-03 20:01:10|13094.5|13092.5|13092.7|13090.7|13094.5|13092.5|13091.8|13089.8|125
1651608080000|2022-05-03 20:01:20|13092.8|13090.8|13093.2|13091.2|13094.2|13092.2|13091.8|13089.8|110
1651608090000|2022-05-03 20:01:30|13093.3|13091.3|13094.2|13092.2|13094.2|13092.2|13091.6|13089.6|144
1651608100000|2022-05-03 20:01:40|13094.5|13092.5|13091.7|13089.7|13094.5|13092.5|13091.1|13089.1|184
1651608110000|2022-05-03 20:01:50|13091.8|13089.8|13090|13088|13094.2|13092.2|13088.8|13086.8|162
1651608120000|2022-05-03 20:02:00|13089.5|13087.5|13086.5|13084.5|13090.1|13088.1|13085|13083|219
1651608130000|2022-05-03 20:02:10|13086.3|13084.3|13092.2|13090.2|13093|13091|13084.6|13082.6|226
1651608140000|2022-05-03 20:02:20|13092.1|13090.1|13096.2|13094.2|13096.2|13094.2|13092.1|13090.1|169
1651608150000|2022-05-03 20:02:30|13096.1|13094.1|13094.7|13092.7|13096.8|13094.8|13093.1|13091.1|163
1651608160000|2022-05-03 20:02:40|13094.5|13092.5|13092.8|13090.8|13094.7|13092.7|13090.5|13088.5|177
1651608170000|2022-05-03 20:02:50|13092.7|13090.7|13093.8|13091.8|13095.5|13093.5|13091.5|13089.5|117
1651608180000|2022-05-03 20:03:00|13093.7|13091.7|13093.7|13091.7|13094.7|13092.7|13092.6|13090.6|155
1651608190000|2022-05-03 20:03:10|13093.6|13091.6|13094.6|13092.6|13095.6|13093.6|13092.5|13090.5|131
1651608200000|2022-05-03 20:03:20|13094.7|13092.7|13099.3|13097.3|13100.2|13098.2|13094.5|13092.5|292
1651608210000|2022-05-03 20:03:30|13099.5|13097.5|13098.6|13096.6|13100.6|13098.6|13098.6|13096.6|120
1651608220000|2022-05-03 20:03:40|13098.7|13096.7|13100.3|13098.3|13100.3|13098.3|13098.6|13096.6|49
1651608230000|2022-05-03 20:03:50|13100.2|13098.2|13099.2|13097.2|13100.7|13098.7|13098.7|13096.7|70
1651608240000|2022-05-03 20:04:00|13099.3|13097.3|13103.2|13101.2|13104.3|13102.3|13099|13097|156
1651608250000|2022-05-03 20:04:10|13103|13101|13103.5|13101.5|13105|13103|13100.1|13098.1|130
1651608260000|2022-05-03 20:04:20|13103.6|13101.6|13107.8|13105.8|13109.5|13107.5|13103.6|13101.6|149
1651608270000|2022-05-03 20:04:30|13108|13106|13109|13107|13109.3|13107.3|13107.2|13105.2|108
1651608280000|2022-05-03 20:04:40|13109.1|13107.1|13116.5|13114.5|13118.3|13116.3|13109.1|13107.1|307
1651608290000|2022-05-03 20:04:50|13116.6|13114.6|13122.3|13120.3|13122.3|13120.3|13116.5|13114.5|227
1651608300000|2022-05-03 20:05:00|13123.2|13121.2|13122|13120|13123.5|13121.5|13121.2|13119.2|172
1651608310000|2022-05-03 20:05:10|13122.2|13120.2|13122.1|13120.1|13124|13122|13120.8|13118.8|103
1651608320000|2022-05-03 20:05:20|13123|13121|13120.7|13118.7|13123|13121|13120|13118|102
1651608330000|2022-05-03 20:05:30|13120.3|13118.3|13125.1|13123.1|13125.8|13123.8|13120|13118|215
1651608340000|2022-05-03 20:05:40|13125.3|13123.3|13133|13131|13133.5|13131.5|13124.7|13122.7|223
1651608350000|2022-05-03 20:05:50|13133.3|13131.3|13138.8|13136.8|13138.8|13136.8|13131|13129|327
1651608360000|2022-05-03 20:06:00|13139|13137|13137.2|13135.2|13142.3|13140.3|13135.7|13133.7|232
1651608370000|2022-05-03 20:06:10|13136.7|13134.7|13141.3|13139.3|13141.5|13139.5|13136.7|13134.7|147
1651608380000|2022-05-03 20:06:20|13141.8|13139.8|13134.5|13132.5|13141.8|13139.8|13134|13132|372
1651608390000|2022-05-03 20:06:30|13134.2|13132.2|13136.6|13134.6|13136.8|13134.8|13132.2|13130.2|93
1651608400000|2022-05-03 20:06:40|13136.5|13134.5|13132.7|13130.7|13137.2|13135.2|13131.8|13129.8|85
1651608410000|2022-05-03 20:06:50|13132.8|13130.8|13131|13129|13133|13131|13129.7|13127.7|67
1651608420000|2022-05-03 20:07:00|13131.8|13129.8|13126.2|13124.2|13133.1|13131.1|13126.2|13124.2|100
1651608430000|2022-05-03 20:07:10|13126.1|13124.1|13129|13127|13131.2|13129.2|13126|13124|69
1651608440000|2022-05-03 20:07:20|13128.8|13126.8|13128.7|13126.7|13132.7|13130.7|13128.5|13126.5|81
1651608450000|2022-05-03 20:07:30|13128.8|13126.8|13127.7|13125.7|13128.8|13126.8|13126.2|13124.2|44
1651608460000|2022-05-03 20:07:40|13127.5|13125.5|13130.3|13128.3|13130.8|13128.8|13126.7|13124.7|74
1651608470000|2022-05-03 20:07:50|13130.2|13128.2|13129|13127|13131.5|13129.5|13128|13126|63
1651608480000|2022-05-03 20:08:00|13128.5|13126.5|13126.7|13124.7|13129|13127|13126.3|13124.3|49
1651608490000|2022-05-03 20:08:10|13126.8|13124.8|13123.1|13121.1|13126.8|13124.8|13123.1|13121.1|53
1651608500000|2022-05-03 20:08:20|13123|13121|13120|13118|13123|13121|13119.8|13117.8|79
1651608510000|2022-05-03 20:08:30|13121.5|13119.5|13122.6|13120.6|13123.3|13121.3|13121.2|13119.2|57
1651608520000|2022-05-03 20:08:40|13123.2|13121.2|13124|13122|13126.3|13124.3|13123|13121|83
1651608530000|2022-05-03 20:08:50|13124.1|13122.1|13125.5|13123.5|13126.2|13124.2|13123|13121|43
1651608540000|2022-05-03 20:09:00|13125.3|13123.3|13125.3|13123.3|13126.5|13124.5|13122.7|13120.7|118
1651608550000|2022-05-03 20:09:10|13125.2|13123.2|13117.2|13115.2|13125.2|13123.2|13116.1|13114.1|193
1651608560000|2022-05-03 20:09:20|13117|13115|13117.2|13115.2|13118.5|13116.5|13114.3|13112.3|123
1651608570000|2022-05-03 20:09:30|13117|13115|13117.5|13115.5|13118.8|13116.8|13116.1|13114.1|64
1651608580000|2022-05-03 20:09:40|13117.6|13115.6|13118.2|13116.2|13120.3|13118.3|13117.3|13115.3|97
1651608590000|2022-05-03 20:09:50|13118.1|13116.1|13118|13116|13118.7|13116.7|13117.6|13115.6|37
1651608600000|2022-05-03 20:10:00|13117.8|13115.8|13132.1|13130.1|13132.2|13130.2|13116.1|13114.1|561
1651608610000|2022-05-03 20:10:10|13132.8|13130.8|13138|13136|13140.1|13138.1|13129|13127|399
1651608620000|2022-05-03 20:10:20|13138.2|13136.2|13148.3|13146.3|13149.2|13147.2|13138.2|13136.2|432
1651608630000|2022-05-03 20:10:30|13148.5|13146.5|13144|13142|13148.5|13146.5|13137.6|13135.6|292
1651608640000|2022-05-03 20:10:40|13143.6|13141.6|13148.2|13146.2|13148.6|13146.6|13141.5|13139.5|174
1651608650000|2022-05-03 20:10:50|13147.6|13145.6|13137.7|13135.7|13148|13146|13135.6|13133.6|461
1651608660000|2022-05-03 20:11:00|13137.6|13135.6|13131.1|13129.1|13140.5|13138.5|13130.8|13128.8|223
1651608670000|2022-05-03 20:11:10|13128.8|13126.8|13140.3|13138.3|13142.8|13140.8|13128.8|13126.8|326
1651608680000|2022-05-03 20:11:20|13140.7|13138.7|13138.6|13136.6|13145.3|13143.3|13137.7|13135.7|203
1651608690000|2022-05-03 20:11:30|13138.2|13136.2|13142|13140|13142.2|13140.2|13134.1|13132.1|136
1651608700000|2022-05-03 20:11:40|13141.8|13139.8|13138.5|13136.5|13142.1|13140.1|13138.1|13136.1|16
1651608710000|2022-05-03 20:11:50|13138|13136|13130.7|13128.7|13139.1|13137.1|13130.7|13128.7|133
1651608720000|2022-05-03 20:12:00|13130.8|13128.8|13142.3|13140.3|13143.3|13141.3|13130.7|13128.7|220
1651608730000|2022-05-03 20:12:10|13142.5|13140.5|13148.6|13146.6|13149.1|13147.1|13142.3|13140.3|191
1651608740000|2022-05-03 20:12:20|13148.7|13146.7|13146.3|13144.3|13149|13147|13143.3|13141.3|259
1651608750000|2022-05-03 20:12:30|13146.5|13144.5|13145|13143|13147.5|13145.5|13142.3|13140.3|149
1651608760000|2022-05-03 20:12:40|13145.2|13143.2|13144|13142|13145.2|13143.2|13142.2|13140.2|49
1651608770000|2022-05-03 20:12:50|13144.1|13142.1|13144.5|13142.5|13145|13143|13142.5|13140.5|50
1651608780000|2022-05-03 20:13:00|13144.6|13142.6|13142|13140|13145.1|13143.1|13137.1|13135.1|223
1651608790000|2022-05-03 20:13:10|13141.8|13139.8|13137.8|13135.8|13141.8|13139.8|13137.3|13135.3|115
1651608800000|2022-05-03 20:13:20|13137.5|13135.5|13138.1|13136.1|13138.5|13136.5|13135.6|13133.6|89
1651608810000|2022-05-03 20:13:30|13138.5|13136.5|13135.7|13133.7|13138.5|13136.5|13132.1|13130.1|97
1651608820000|2022-05-03 20:13:40|13135.8|13133.8|13133.7|13131.7|13139.3|13137.3|13132.7|13130.7|140
1651608830000|2022-05-03 20:13:50|13133.8|13131.8|13123|13121|13136.3|13134.3|13122.7|13120.7|175
1651608840000|2022-05-03 20:14:00|13123.2|13121.2|13118|13116|13123.2|13121.2|13114.8|13112.8|236
1651608850000|2022-05-03 20:14:10|13118.1|13116.1|13121.7|13119.7|13123.1|13121.1|13118.1|13116.1|89
1651608860000|2022-05-03 20:14:20|13121.6|13119.6|13120.1|13118.1|13122.8|13120.8|13117.1|13115.1|84
1651608870000|2022-05-03 20:14:30|13119.7|13117.7|13117.7|13115.7|13120.8|13118.8|13115.3|13113.3|111
1651608880000|2022-05-03 20:14:40|13118|13116|13119.3|13117.3|13120.8|13118.8|13113.3|13111.3|137
1651608890000|2022-05-03 20:14:50|13119.8|13117.8|13119.5|13117.5|13121.8|13119.8|13118|13116|76
1651608900000|2022-05-03 20:15:00|13119.6|13117.6|13122.1|13120.1|13122.2|13120.2|13118.7|13116.7|60
1651608910000|2022-05-03 20:15:10|13122.2|13120.2|13125.6|13123.6|13127.7|13125.7|13122.2|13120.2|52
1651608920000|2022-05-03 20:15:20|13125.8|13123.8|13122.3|13120.3|13127.3|13125.3|13121.8|13119.8|35
1651608930000|2022-05-03 20:15:30|13122.5|13120.5|13124.6|13122.6|13126|13124|13122.5|13120.5|77
1651608940000|2022-05-03 20:15:40|13124.5|13122.5|13117|13115|13124.6|13122.6|13117|13115|60
1651608950000|2022-05-03 20:15:50|13117.1|13115.1|13113.8|13111.8|13119.7|13117.7|13113.8|13111.8|114
1651608960000|2022-05-03 20:16:00|13114|13112|13115.6|13113.6|13116.1|13114.1|13110.3|13108.3|121
1651608970000|2022-05-03 20:16:10|13115.7|13113.7|13118.3|13116.3|13118.3|13116.3|13113|13111|69
1651608980000|2022-05-03 20:16:20|13117.8|13115.8|13118.5|13116.5|13119|13117|13115.5|13113.5|22
1651608990000|2022-05-03 20:16:30|13118.3|13116.3|13121.8|13119.8|13121.8|13119.8|13117.8|13115.8|24
1651609000000|2022-05-03 20:16:40|13122|13120|13125|13123|13126.2|13124.2|13121.6|13119.6|70
1651609010000|2022-05-03 20:16:50|13123.5|13121.5|13126|13124|13126.1|13124.1|13123.2|13121.2|24
1651609020000|2022-05-03 20:17:00|13125.8|13123.8|13124.7|13122.7|13125.8|13123.8|13124|13122|27
1651609030000|2022-05-03 20:17:10|13124.6|13122.6|13120.1|13118.1|13126|13124|13119.5|13117.5|28
1651609040000|2022-05-03 20:17:20|13119.8|13117.8|13121|13119|13121|13119|13119|13117|15
1651609050000|2022-05-03 20:17:30|13120.8|13118.8|13119.6|13117.6|13121.2|13119.2|13118.3|13116.3|8
1651609060000|2022-05-03 20:17:40|13119.7|13117.7|13120.2|13118.2|13121.7|13119.7|13119.5|13117.5|43
1651609070000|2022-05-03 20:17:50|13120.3|13118.3|13120.5|13118.5|13121.1|13119.1|13119.7|13117.7|18
1651609080000|2022-05-03 20:18:00|13120.6|13118.6|13119.8|13117.8|13120.7|13118.7|13119.6|13117.6|3
1651609090000|2022-05-03 20:18:10|13119.7|13117.7|13119.6|13117.6|13119.8|13117.8|13119.3|13117.3|3
1651609100000|2022-05-03 20:18:20|13119.5|13117.5|13121.7|13119.7|13122.1|13120.1|13119.5|13117.5|34
1651609110000|2022-05-03 20:18:30|13121.3|13119.3|13122.3|13120.3|13122.6|13120.6|13121.2|13119.2|12
1651609120000|2022-05-03 20:18:40|13122.2|13120.2|13119.7|13117.7|13122.2|13120.2|13118.5|13116.5|13
1651609130000|2022-05-03 20:18:50|13119.3|13117.3|13118|13116|13120|13118|13117.2|13115.2|19
1651609140000|2022-05-03 20:19:00|13117.5|13115.5|13118.1|13116.1|13120.3|13118.3|13117.5|13115.5|15
1651609150000|2022-05-03 20:19:10|13118.2|13116.2|13118.6|13116.6|13118.7|13116.7|13118.2|13116.2|4
1651609160000|2022-05-03 20:19:20|13118.5|13116.5|13116.8|13114.8|13118.5|13116.5|13115.1|13113.1|26
1651609170000|2022-05-03 20:19:30|13117.6|13115.6|13119|13117|13119.6|13117.6|13117.6|13115.6|36
1651609180000|2022-05-03 20:19:40|13119.1|13117.1|13118.8|13116.8|13119.3|13117.3|13118.1|13116.1|6
1651609190000|2022-05-03 20:19:50|13118.7|13116.7|13117.1|13115.1|13118.7|13116.7|13117.1|13115.1|19
1651609200000|2022-05-03 20:20:00|13117|13115|13116.6|13114.6|13117.7|13115.7|13116.2|13114.2|11
1651609210000|2022-05-03 20:20:10|13116.3|13114.3|13117.1|13115.1|13117.3|13115.3|13115.5|13113.5|23
1651609220000|2022-05-03 20:20:20|13112.5|13110.5|13111.7|13109.7|13112.5|13110.5|13107|13105|316
1651609230000|2022-05-03 20:20:30|13111.6|13109.6|13110.5|13108.5|13113.5|13111.5|13110.1|13108.1|38
1651609240000|2022-05-03 20:20:40|13110.2|13108.2|13112.2|13110.2|13113.3|13111.3|13110.2|13108.2|27
1651609250000|2022-05-03 20:20:50|13112.1|13110.1|13112.2|13110.2|13113|13111|13111.6|13109.6|17
1651609260000|2022-05-03 20:21:00|13112.1|13110.1|13108|13106|13112.1|13110.1|13105.8|13103.8|51
1651609270000|2022-05-03 20:21:10|13107.6|13105.6|13108|13106|13108.6|13106.6|13105.7|13103.7|38
1651609280000|2022-05-03 20:21:20|13107.8|13105.8|13109.1|13107.1|13109.5|13107.5|13107|13105|30
1651609290000|2022-05-03 20:21:30|13109.3|13107.3|13110.5|13108.5|13112.1|13110.1|13109.1|13107.1|13
1651609300000|2022-05-03 20:21:40|13110.7|13108.7|13109|13107|13111.3|13109.3|13108|13106|13
1651609310000|2022-05-03 20:21:50|13109.1|13107.1|13110.8|13108.8|13111.1|13109.1|13108.6|13106.6|25
1651609320000|2022-05-03 20:22:00|13110.7|13108.7|13106.8|13104.8|13110.7|13108.7|13106.3|13104.3|10
1651609330000|2022-05-03 20:22:10|13106.7|13104.7|13100.1|13098.1|13107|13105|13097.1|13095.1|277
1651609340000|2022-05-03 20:22:20|13100.3|13098.3|13097.5|13095.5|13100.3|13098.3|13097.1|13095.1|64
1651609350000|2022-05-03 20:22:30|13097.3|13095.3|13096.7|13094.7|13099.1|13097.1|13096.1|13094.1|55
1651609360000|2022-05-03 20:22:40|13096.6|13094.6|13099.5|13097.5|13100.2|13098.2|13096.6|13094.6|34
1651609370000|2022-05-03 20:22:50|13099.3|13097.3|13099.3|13097.3|13100|13098|13098.2|13096.2|33
1651609380000|2022-05-03 20:23:00|13099.2|13097.2|13098.5|13096.5|13100|13098|13096|13094|72
1651609390000|2022-05-03 20:23:10|13098.7|13096.7|13097.1|13095.1|13099.1|13097.1|13097|13095|19
1651609400000|2022-05-03 20:23:20|13097.2|13095.2|13097.5|13095.5|13097.8|13095.8|13097|13095|13
1651609410000|2022-05-03 20:23:30|13097.6|13095.6|13097|13095|13099.6|13097.6|13096.8|13094.8|68
1651609420000|2022-05-03 20:23:40|13097.1|13095.1|13097.2|13095.2|13098.2|13096.2|13094.1|13092.1|59
1651609430000|2022-05-03 20:23:50|13097.3|13095.3|13100|13098|13100.6|13098.6|13096.7|13094.7|19
1651609440000|2022-05-03 20:24:00|13099.1|13097.1|13097.6|13095.6|13100|13098|13097.6|13095.6|34
1651609450000|2022-05-03 20:24:10|13097.5|13095.5|13097.1|13095.1|13097.6|13095.6|13096.3|13094.3|10
1651609460000|2022-05-03 20:24:20|13097.6|13095.6|13098.2|13096.2|13099.3|13097.3|13096.7|13094.7|17
1651609470000|2022-05-03 20:24:30|13099.5|13097.5|13101.3|13099.3|13101.8|13099.8|13099.5|13097.5|54
1651609480000|2022-05-03 20:24:40|13101|13099|13099.8|13097.8|13101|13099|13099.2|13097.2|5
1651609490000|2022-05-03 20:24:50|13100.5|13098.5|13100.2|13098.2|13102.1|13100.1|13100.1|13098.1|22
1651609500000|2022-05-03 20:25:00|13100.1|13098.1|13099.3|13097.3|13100.1|13098.1|13098.8|13096.8|9
1651609510000|2022-05-03 20:25:10|13099.2|13097.2|13099|13097|13099.3|13097.3|13098.2|13096.2|14
1651609520000|2022-05-03 20:25:20|13099.1|13097.1|13099.7|13097.7|13099.8|13097.8|13098.2|13096.2|6
1651609530000|2022-05-03 20:25:30|13099.8|13097.8|13100.3|13098.3|13100.6|13098.6|13099.7|13097.7|11
1651609540000|2022-05-03 20:25:40|13100.6|13098.6|13100.2|13098.2|13100.7|13098.7|13099.1|13097.1|7
1651609550000|2022-05-03 20:25:50|13099.2|13097.2|13100.7|13098.7|13100.7|13098.7|13099.1|13097.1|7
1651609560000|2022-05-03 20:26:00|13100.8|13098.8|13102.6|13100.6|13102.6|13100.6|13100.8|13098.8|27
1651609570000|2022-05-03 20:26:10|13102.7|13100.7|13102.2|13100.2|13103.1|13101.1|13100.2|13098.2|28
1651609580000|2022-05-03 20:26:20|13102.1|13100.1|13102|13100|13103.1|13101.1|13101.2|13099.2|7
1651609590000|2022-05-03 20:26:30|13102.1|13100.1|13105.1|13103.1|13105.6|13103.6|13102.1|13100.1|28
1651609600000|2022-05-03 20:26:40|13105|13103|13104.3|13102.3|13105|13103|13104.2|13102.2|3
1651609610000|2022-05-03 20:26:50|13103.7|13101.7|13104.2|13102.2|13104.2|13102.2|13103.7|13101.7|3
1651609620000|2022-05-03 20:27:00|13104.1|13102.1|13102.2|13100.2|13104.1|13102.1|13101|13099|27
1651609630000|2022-05-03 20:27:10|13102.3|13100.3|13103.2|13101.2|13103.2|13101.2|13102.3|13100.3|6
1651609640000|2022-05-03 20:27:20|13103.3|13101.3|13107.6|13105.6|13107.6|13105.6|13103.3|13101.3|30
1651609650000|2022-05-03 20:27:30|13107.5|13105.5|13104.6|13102.6|13108.1|13106.1|13104.6|13102.6|10
1651609660000|2022-05-03 20:27:40|13104.5|13102.5|13104.3|13102.3|13105.1|13103.1|13103.8|13101.8|14
1651609670000|2022-05-03 20:27:50|13104.5|13102.5|13104.2|13102.2|13104.6|13102.6|13104|13102|1
1651609680000|2022-05-03 20:28:00|13104.1|13102.1|13102.8|13100.8|13104.5|13102.5|13102.8|13100.8|7
1651609690000|2022-05-03 20:28:10|13103.6|13101.6|13103.8|13101.8|13103.8|13101.8|13103.2|13101.2|7
1651609700000|2022-05-03 20:28:20|13102.7|13100.7|13102.7|13100.7|13102.7|13100.7|13102.7|13100.7|6
1651609710000|2022-05-03 20:28:30|13104|13102|13104.8|13102.8|13105|13103|13103.8|13101.8|9
1651609720000|2022-05-03 20:28:40|13105|13103|13105.1|13103.1|13106.7|13104.7|13105|13103|8
1651609730000|2022-05-03 20:28:50|13105.2|13103.2|13105.5|13103.5|13106|13104|13105.1|13103.1|6
1651609740000|2022-05-03 20:29:00|13105.3|13103.3|13104|13102|13105.3|13103.3|13103|13101|11
1651609750000|2022-05-03 20:29:10|13104.6|13102.6|13104.3|13102.3|13104.8|13102.8|13104.1|13102.1|5
1651609760000|2022-05-03 20:29:20|13104.7|13102.7|13104.2|13102.2|13104.8|13102.8|13104.2|13102.2|2
1651609770000|2022-05-03 20:29:30|13103.2|13101.2|13105.1|13103.1|13105.6|13103.6|13102.5|13100.5|14
1651609780000|2022-05-03 20:29:40|13105.2|13103.2|13102.8|13100.8|13105.3|13103.3|13101.8|13099.8|25
1651609790000|2022-05-03 20:29:50|13103|13101|13102.6|13100.6|13103.2|13101.2|13102.3|13100.3|0
1651609800000|2022-05-03 20:30:00|13103.3|13101.3|13105.5|13103.5|13105.5|13103.5|13102.1|13100.1|13
1651609810000|2022-05-03 20:30:10|13105.3|13103.3|13106.7|13104.7|13107.2|13105.2|13104.7|13102.7|9
1651609820000|2022-05-03 20:30:20|13106.6|13104.6|13106.8|13104.8|13107.1|13105.1|13106.3|13104.3|3
1651609830000|2022-05-03 20:30:30|13107|13105|13106.6|13104.6|13107|13105|13106.1|13104.1|3
1651609840000|2022-05-03 20:30:40|13106.7|13104.7|13106.6|13104.6|13106.7|13104.7|13105.2|13103.2|3
1651609850000|2022-05-03 20:30:50|13106.3|13104.3|13106.7|13104.7|13107.1|13105.1|13106.3|13104.3|14
1651609860000|2022-05-03 20:31:00|13106.8|13104.8|13107.3|13105.3|13107.7|13105.7|13106.6|13104.6|4
1651609870000|2022-05-03 20:31:10|13107.2|13105.2|13107.2|13105.2|13107.5|13105.5|13106.3|13104.3|8
1651609880000|2022-05-03 20:31:20|13107.1|13105.1|13107.2|13105.2|13107.2|13105.2|13107.1|13105.1|1
1651609890000|2022-05-03 20:31:30|13107.1|13105.1|13103.8|13101.8|13107.1|13105.1|13103.6|13101.6|11
1651609900000|2022-05-03 20:31:40|13103.7|13101.7|13104.8|13102.8|13105.1|13103.1|13102.7|13100.7|6
1651609910000|2022-05-03 20:31:50|13104.7|13102.7|13104.8|13102.8|13105.1|13103.1|13104.5|13102.5|1
1651609920000|2022-05-03 20:32:00|13105|13103|13105.2|13103.2|13105.2|13103.2|13104.8|13102.8|0
1651609930000|2022-05-03 20:32:10|13105.3|13103.3|13105.3|13103.3|13105.6|13103.6|13105.2|13103.2|7
1651609940000|2022-05-03 20:32:20|13105.2|13103.2|13104.3|13102.3|13105.2|13103.2|13104.3|13102.3|1
1651609950000|2022-05-03 20:32:30|13105.1|13103.1|13105.2|13103.2|13105.6|13103.6|13105|13103|9
1651609960000|2022-05-03 20:32:40|13100.2|13098.2|13100.3|13098.3|13101.1|13099.1|13099.7|13097.7|32
1651609970000|2022-05-03 20:32:50|13100.5|13098.5|13101|13099|13101.2|13099.2|13100.5|13098.5|2
1651609980000|2022-05-03 20:33:00|13100.8|13098.8|13100.6|13098.6|13101.8|13099.8|13098|13096|15
1651609990000|2022-05-03 20:33:10|13101|13099|13100|13098|13102.6|13100.6|13099.6|13097.6|9
1651610000000|2022-05-03 20:33:20|13100.1|13098.1|13100.3|13098.3|13102|13100|13100.1|13098.1|5
1651610010000|2022-05-03 20:33:30|13100.5|13098.5|13100.8|13098.8|13100.8|13098.8|13100.3|13098.3|2
1651610020000|2022-05-03 20:33:40|13101.2|13099.2|13100.8|13098.8|13101.2|13099.2|13100.8|13098.8|0
1651610030000|2022-05-03 20:33:50|13100.6|13098.6|13100.8|13098.8|13101|13099|13100.3|13098.3|1
1651610040000|2022-05-03 20:34:00|13101|13099|13099.5|13097.5|13101.1|13099.1|13099.3|13097.3|4
1651610050000|2022-05-03 20:34:10|13099.3|13097.3|13100.7|13098.7|13100.8|13098.8|13099.3|13097.3|17
1651610060000|2022-05-03 20:34:20|13100.6|13098.6|13096.6|13094.6|13100.6|13098.6|13094.7|13092.7|24
1651610070000|2022-05-03 20:34:30|13096.7|13094.7|13098.3|13096.3|13098.5|13096.5|13094.6|13092.6|29
1651610080000|2022-05-03 20:34:40|13101.1|13099.1|13102.1|13100.1|13102.8|13100.8|13101.1|13099.1|22
1651610090000|2022-05-03 20:34:50|13102.2|13100.2|13102.2|13100.2|13102.2|13100.2|13101.3|13099.3|8
1651610100000|2022-05-03 20:35:00|13102.3|13100.3|13102.2|13100.2|13102.6|13100.6|13101.7|13099.7|8
1651610110000|2022-05-03 20:35:10|13102.1|13100.1|13100.6|13098.6|13102.1|13100.1|13100.6|13098.6|7
1651610120000|2022-05-03 20:35:20|13100.1|13098.1|13100.1|13098.1|13100.5|13098.5|13099.3|13097.3|2
1651610130000|2022-05-03 20:35:30|13100|13098|13098.6|13096.6|13100.1|13098.1|13098.5|13096.5|4
1651610140000|2022-05-03 20:35:40|13098.7|13096.7|13099.5|13097.5|13099.5|13097.5|13098.6|13096.6|4
1651610150000|2022-05-03 20:35:50|13099.6|13097.6|13099.3|13097.3|13099.6|13097.6|13098.6|13096.6|0
1651610160000|2022-05-03 20:36:00|13099.5|13097.5|13100.6|13098.6|13101.1|13099.1|13099.5|13097.5|2
1651610170000|2022-05-03 20:36:10|13100.8|13098.8|13099.7|13097.7|13101|13099|13099.7|13097.7|2
1651610180000|2022-05-03 20:36:20|13100.5|13098.5|13098.7|13096.7|13100.7|13098.7|13097.8|13095.8|27
1651610190000|2022-05-03 20:36:30|13098.8|13096.8|13099.6|13097.6|13099.8|13097.8|13098.7|13096.7|7
1651610200000|2022-05-03 20:36:40|13100.3|13098.3|13099.8|13097.8|13100.5|13098.5|13099.8|13097.8|2
1651610210000|2022-05-03 20:36:50|13099.7|13097.7|13100.2|13098.2|13101.1|13099.1|13099.3|13097.3|9
1651610220000|2022-05-03 20:37:00|13100.1|13098.1|13100.2|13098.2|13100.6|13098.6|13100|13098|4
1651610230000|2022-05-03 20:37:10|13100.3|13098.3|13099|13097|13101.1|13099.1|13099|13097|7
1651610240000|2022-05-03 20:37:20|13098.8|13096.8|13098.8|13096.8|13099|13097|13098.7|13096.7|0
1651610250000|2022-05-03 20:37:30|13098.7|13096.7|13100.8|13098.8|13100.8|13098.8|13098.6|13096.6|8
1651610260000|2022-05-03 20:37:40|13100.7|13098.7|13100.8|13098.8|13101.2|13099.2|13100.2|13098.2|8
1651610270000|2022-05-03 20:37:50|13099.7|13097.7|13098.2|13096.2|13100.1|13098.1|13098.1|13096.1|23
1651610280000|2022-05-03 20:38:00|13098.1|13096.1|13097.3|13095.3|13098.1|13096.1|13096.6|13094.6|4
1651610290000|2022-05-03 20:38:10|13097.5|13095.5|13097.5|13095.5|13097.8|13095.8|13096.8|13094.8|5
1651610300000|2022-05-03 20:38:20|||||||||2
1651610310000|2022-05-03 20:38:30|13097.6|13095.6|13098.8|13096.8|13098.8|13096.8|13097.6|13095.6|7
1651610320000|2022-05-03 20:38:40|13098.7|13096.7|13098.7|13096.7|13098.8|13096.8|13098.7|13096.7|1
1651610330000|2022-05-03 20:38:50|13100.2|13098.2|13099.5|13097.5|13101|13099|13099.3|13097.3|42
1651610340000|2022-05-03 20:39:00|13099.3|13097.3|13100|13098|13101.5|13099.5|13099.3|13097.3|29
1651610350000|2022-05-03 20:39:10|13099.8|13097.8|13099.3|13097.3|13100.3|13098.3|13099.1|13097.1|2
1651610360000|2022-05-03 20:39:20|13099.2|13097.2|13098.6|13096.6|13099.2|13097.2|13098.1|13096.1|4
1651610370000|2022-05-03 20:39:30|13098.8|13096.8|13100|13098|13100.2|13098.2|13098.8|13096.8|5
1651610380000|2022-05-03 20:39:40|13099.8|13097.8|13100.3|13098.3|13101|13099|13099.8|13097.8|16
1651610390000|2022-05-03 20:39:50|13100.2|13098.2|13099.8|13097.8|13100.2|13098.2|13099.8|13097.8|2
1651610400000|2022-05-03 20:40:00|13100|13098|13099|13097|13100|13098|13098.1|13096.1|10
1651610410000|2022-05-03 20:40:10|13099.3|13097.3|13099.3|13097.3|13100.1|13098.1|13099.3|13097.3|3
1651610420000|2022-05-03 20:40:20|13099.5|13097.5|13100|13098|13100|13098|13099.5|13097.5|1
1651610430000|2022-05-03 20:40:30|13099.8|13097.8|13100.5|13098.5|13100.5|13098.5|13099.8|13097.8|5
1651610440000|2022-05-03 20:40:40|13100.3|13098.3|13101.6|13099.6|13101.7|13099.7|13100.3|13098.3|3
1651610450000|2022-05-03 20:40:50|13101.5|13099.5|13100.1|13098.1|13101.7|13099.7|13100|13098|4
1651610460000|2022-05-03 20:41:00|13100.2|13098.2|13100.7|13098.7|13100.8|13098.8|13100.1|13098.1|21
1651610470000|2022-05-03 20:41:10|13100.8|13098.8|13101.6|13099.6|13101.7|13099.7|13100.8|13098.8|2
1651610480000|2022-05-03 20:41:20|13101.7|13099.7|13103.1|13101.1|13104.1|13102.1|13101.5|13099.5|8
1651610490000|2022-05-03 20:41:30|13103.8|13101.8|13104.3|13102.3|13104.3|13102.3|13103.3|13101.3|6
1651610500000|2022-05-03 20:41:40|13104.1|13102.1|13102.7|13100.7|13104.1|13102.1|13102.6|13100.6|6
1651610510000|2022-05-03 20:41:50|13102.3|13100.3|13102|13100|13102.8|13100.8|13101.8|13099.8|11
1651610520000|2022-05-03 20:42:00|13102.1|13100.1|13102.2|13100.2|13102.5|13100.5|13101.8|13099.8|0
1651610530000|2022-05-03 20:42:10|13102.3|13100.3|13100|13098|13102.5|13100.5|13100|13098|8
1651610540000|2022-05-03 20:42:20|13100.1|13098.1|13099.7|13097.7|13100.1|13098.1|13098.6|13096.6|7
1651610550000|2022-05-03 20:42:30|13099.6|13097.6|13099.2|13097.2|13099.6|13097.6|13099.2|13097.2|2
1651610560000|2022-05-03 20:42:40|13099.3|13097.3|13099.7|13097.7|13099.7|13097.7|13098|13096|4
1651610570000|2022-05-03 20:42:50|13100.2|13098.2|13098.8|13096.8|13100.3|13098.3|13098.6|13096.6|2
1651610580000|2022-05-03 20:43:00|13099|13097|13100.1|13098.1|13100.1|13098.1|13099|13097|1
1651610590000|2022-05-03 20:43:10|13100|13098|13099.6|13097.6|13100.3|13098.3|13099.6|13097.6|4
1651610600000|2022-05-03 20:43:20|13099.5|13097.5|13099.3|13097.3|13099.6|13097.6|13099.2|13097.2|0
1651610610000|2022-05-03 20:43:30|13099.5|13097.5|13099.7|13097.7|13099.8|13097.8|13098.3|13096.3|3
1651610620000|2022-05-03 20:43:40|13099.6|13097.6|13099.3|13097.3|13099.8|13097.8|13099.2|13097.2|4
1651610630000|2022-05-03 20:43:50|13099.5|13097.5|13099.6|13097.6|13099.8|13097.8|13099.2|13097.2|0
1651610640000|2022-05-03 20:44:00|13099.5|13097.5|13101.2|13099.2|13102.1|13100.1|13098.1|13096.1|20
1651610650000|2022-05-03 20:44:10|13100.8|13098.8|13100.5|13098.5|13101|13099|13100.5|13098.5|0
1651610660000|2022-05-03 20:44:20|13100.6|13098.6|13101.6|13099.6|13102|13100|13100.6|13098.6|7
1651610670000|2022-05-03 20:44:30|13101.7|13099.7|13101.7|13099.7|13102.2|13100.2|13101.2|13099.2|10
1651610680000|2022-05-03 20:44:40|13101.8|13099.8|13102.3|13100.3|13102.8|13100.8|13101|13099|16
1651610690000|2022-05-03 20:44:50|13102.5|13100.5|13101.2|13099.2|13102.6|13100.6|13101.2|13099.2|2
1651610700000|2022-05-03 20:45:00|13102.6|13100.6|13101|13099|13103.5|13101.5|13100.7|13098.7|19
1651610710000|2022-05-03 20:45:10|13100.8|13098.8|13101.8|13099.8|13102.6|13100.6|13100.8|13098.8|0
1651610720000|2022-05-03 20:45:20|13101.6|13099.6|13098.8|13096.8|13102|13100|13098.8|13096.8|18
1651610730000|2022-05-03 20:45:30|13098.7|13096.7|13098.1|13096.1|13098.8|13096.8|13098.1|13096.1|4
1651610740000|2022-05-03 20:45:40|13098|13096|13102.8|13100.8|13103|13101|13097.8|13095.8|23
1651610750000|2022-05-03 20:45:50|13103|13101|13103.3|13101.3|13103.5|13101.5|13102.7|13100.7|2
1651610760000|2022-05-03 20:46:00|13103.5|13101.5|13104.2|13102.2|13104.2|13102.2|13103.2|13101.2|8
1651610770000|2022-05-03 20:46:10|13104.1|13102.1|13103.8|13101.8|13104.3|13102.3|13103.8|13101.8|2
1651610780000|2022-05-03 20:46:20|13104|13102|13103.8|13101.8|13104|13102|13103.8|13101.8|0
1651610790000|2022-05-03 20:46:30|13103.7|13101.7|13102|13100|13104|13102|13102|13100|5
1651610800000|2022-05-03 20:46:40|13101.8|13099.8|13101.2|13099.2|13102|13100|13101.2|13099.2|1
1651610810000|2022-05-03 20:46:50|13101.1|13099.1|13100.3|13098.3|13101.2|13099.2|13100.3|13098.3|3
1651610820000|2022-05-03 20:47:00|13100.2|13098.2|13102|13100|13102|13100|13099.8|13097.8|10
1651610830000|2022-05-03 20:47:10|13107.2|13105.2|13108.7|13106.7|13109.2|13107.2|13107.1|13105.1|73
1651610840000|2022-05-03 20:47:20|13109|13107|13108.2|13106.2|13109|13107|13108|13106|3
1651610850000|2022-05-03 20:47:30|13108.3|13106.3|13108.3|13106.3|13108.5|13106.5|13108.1|13106.1|3
1651610860000|2022-05-03 20:47:40|13108.2|13106.2|13108.5|13106.5|13108.7|13106.7|13108.1|13106.1|2
1651610870000|2022-05-03 20:47:50|13108.3|13106.3|13108.7|13106.7|13108.7|13106.7|13108|13106|2
1651610880000|2022-05-03 20:48:00|13109.2|13107.2|13110.3|13108.3|13110.6|13108.6|13109.2|13107.2|19
1651610890000|2022-05-03 20:48:10|13110.6|13108.6|13110|13108|13110.6|13108.6|13109|13107|8
1651610900000|2022-05-03 20:48:20|13109.5|13107.5|13110.7|13108.7|13111.2|13109.2|13109.5|13107.5|4
1651610910000|2022-05-03 20:48:30|13110.6|13108.6|13111.2|13109.2|13111.8|13109.8|13110.5|13108.5|7
1651610920000|2022-05-03 20:48:40|13111.1|13109.1|13108.3|13106.3|13111.6|13109.6|13107.7|13105.7|18
1651610930000|2022-05-03 20:48:50|13108.5|13106.5|13108.3|13106.3|13108.8|13106.8|13108.3|13106.3|0
1651610940000|2022-05-03 20:49:00|13108.2|13106.2|13106.7|13104.7|13108.3|13106.3|13105.8|13103.8|13
1651610950000|2022-05-03 20:49:10|13106|13104|13106.6|13104.6|13107.5|13105.5|13105|13103|30
1651610960000|2022-05-03 20:49:20|13106.7|13104.7|13106.3|13104.3|13107|13105|13106|13104|5
1651610970000|2022-05-03 20:49:30|13106.6|13104.6|13105.7|13103.7|13106.6|13104.6|13105.1|13103.1|5
1651610980000|2022-05-03 20:49:40|13105.6|13103.6|13105.3|13103.3|13106.6|13104.6|13105.3|13103.3|10
1651610990000|2022-05-03 20:49:50|13105.1|13103.1|13106.7|13104.7|13107.1|13105.1|13105.1|13103.1|29
1651611000000|2022-05-03 20:50:00|13106.8|13104.8|13107.2|13105.2|13107.5|13105.5|13106.3|13104.3|13
1651611010000|2022-05-03 20:50:10|13107.3|13105.3|13106.3|13104.3|13107.3|13105.3|13105.7|13103.7|8
1651611020000|2022-05-03 20:50:20|13106.2|13104.2|13106.6|13104.6|13107.1|13105.1|13106.2|13104.2|7
1651611030000|2022-05-03 20:50:30|13106.5|13104.5|13107.5|13105.5|13107.5|13105.5|13106.5|13104.5|7
1651611040000|2022-05-03 20:50:40|13107.3|13105.3|13106|13104|13108.2|13106.2|13105.8|13103.8|9
1651611050000|2022-05-03 20:50:50|13106.1|13104.1|13106.3|13104.3|13106.8|13104.8|13106.1|13104.1|3
1651611060000|2022-05-03 20:51:00|13106.5|13104.5|13106.3|13104.3|13106.6|13104.6|13106.3|13104.3|9
1651611070000|2022-05-03 20:51:10|13106.5|13104.5|13106.7|13104.7|13106.7|13104.7|13106.3|13104.3|2
1651611080000|2022-05-03 20:51:20|13106.6|13104.6|13108|13106|13108|13106|13106.3|13104.3|8
1651611090000|2022-05-03 20:51:30|13107.5|13105.5|13108|13106|13108.1|13106.1|13107.5|13105.5|1
1651611100000|2022-05-03 20:51:40|13107.8|13105.8|13107.7|13105.7|13107.8|13105.8|13107.5|13105.5|0
1651611110000|2022-05-03 20:51:50|13107.6|13105.6|13107.7|13105.7|13107.8|13105.8|13107.6|13105.6|2
1651611120000|2022-05-03 20:52:00|13107.8|13105.8|13108.2|13106.2|13108.6|13106.6|13107.8|13105.8|7
1651611130000|2022-05-03 20:52:10|13108.3|13106.3|13108|13106|13108.5|13106.5|13107.7|13105.7|2
1651611140000|2022-05-03 20:52:20|13108.1|13106.1|13108.5|13106.5|13108.7|13106.7|13108|13106|2
1651611150000|2022-05-03 20:52:30|13108.6|13106.6|13109.1|13107.1|13109.1|13107.1|13108.6|13106.6|3
1651611160000|2022-05-03 20:52:40|13109|13107|13109.2|13107.2|13109.2|13107.2|13109|13107|1
1651611170000|2022-05-03 20:52:50|13109.8|13107.8|13107.6|13105.6|13109.8|13107.8|13107.6|13105.6|16
1651611180000|2022-05-03 20:53:00|13108|13106|13107.1|13105.1|13108|13106|13107|13105|7
1651611190000|2022-05-03 20:53:10|13107|13105|13107.6|13105.6|13107.6|13105.6|13107|13105|4
1651611200000|2022-05-03 20:53:20|13107.7|13105.7|13107|13105|13108|13106|13106.5|13104.5|14
1651611210000|2022-05-03 20:53:30|13106.8|13104.8|13107.5|13105.5|13107.6|13105.6|13106.8|13104.8|3
1651611220000|2022-05-03 20:53:40|13107.3|13105.3|13106.8|13104.8|13107.5|13105.5|13106.2|13104.2|17
1651611230000|2022-05-03 20:53:50|13107.1|13105.1|13108|13106|13108.1|13106.1|13106.6|13104.6|11
1651611240000|2022-05-03 20:54:00|13107.5|13105.5|13107.8|13105.8|13109.1|13107.1|13107.3|13105.3|20
1651611250000|2022-05-03 20:54:10|13107.7|13105.7|13107.6|13105.6|13107.7|13105.7|13107.3|13105.3|4
1651611260000|2022-05-03 20:54:20|13107.5|13105.5|13109.5|13107.5|13110.2|13108.2|13106.3|13104.3|52
1651611270000|2022-05-03 20:54:30|13109.3|13107.3|13108.8|13106.8|13109.7|13107.7|13108.8|13106.8|21
1651611280000|2022-05-03 20:54:40|13108.7|13106.7|13107.6|13105.6|13108.7|13106.7|13107|13105|134
1651611290000|2022-05-03 20:54:50|13107.2|13105.2|13107.8|13105.8|13107.8|13105.8|13107.2|13105.2|7
1651611300000|2022-05-03 20:55:00|13107.5|13105.5|13113|13111|13113.3|13111.3|13107.5|13105.5|57
1651611310000|2022-05-03 20:55:10|13112.5|13110.5|13120|13118|13120.2|13118.2|13112.1|13110.1|254
1651611320000|2022-05-03 20:55:20|13120.1|13118.1|13118.8|13116.8|13120.5|13118.5|13118.8|13116.8|23
1651611330000|2022-05-03 20:55:30|13119|13117|13116.7|13114.7|13119|13117|13116.7|13114.7|14
1651611340000|2022-05-03 20:55:40|13116.8|13114.8|13117.5|13115.5|13118|13116|13116.6|13114.6|5
1651611350000|2022-05-03 20:55:50|13117.3|13115.3|13117.2|13115.2|13117.5|13115.5|13116.7|13114.7|18
1651611360000|2022-05-03 20:56:00|13116.8|13114.8|13117.6|13115.6|13118.7|13116.7|13116|13114|25
1651611370000|2022-05-03 20:56:10|13117.7|13115.7|13116.6|13114.6|13118|13116|13116.6|13114.6|14
1651611380000|2022-05-03 20:56:20|13116.3|13114.3|13116.2|13114.2|13116.6|13114.6|13116.1|13114.1|3
1651611390000|2022-05-03 20:56:30|13116.1|13114.1|13116.1|13114.1|13116.1|13114.1|13116.1|13114.1|0
1651611400000|2022-05-03 20:56:40|13118.1|13116.1|13119.5|13117.5|13120.3|13118.3|13118.1|13116.1|45
1651611410000|2022-05-03 20:56:50|13119.6|13117.6|13119.6|13117.6|13119.7|13117.7|13119.3|13117.3|0
1651611420000|2022-05-03 20:57:00|13119.2|13117.2|13119|13117|13119.2|13117.2|13118.8|13116.8|4
1651611430000|2022-05-03 20:57:10|13118.8|13116.8|13119.6|13117.6|13119.7|13117.7|13118.1|13116.1|45
1651611440000|2022-05-03 20:57:20|13119|13117|13120|13118|13120|13118|13119|13117|27
1651611450000|2022-05-03 20:57:30|13120.1|13118.1|13119.2|13117.2|13120.7|13118.7|13119.2|13117.2|4
1651611460000|2022-05-03 20:57:40|13119.1|13117.1|13119.7|13117.7|13119.7|13117.7|13118.5|13116.5|9
1651611470000|2022-05-03 20:57:50|13119.6|13117.6|13118.6|13116.6|13119.6|13117.6|13118.2|13116.2|4
1651611480000|2022-05-03 20:58:00|13118.7|13116.7|13119.3|13117.3|13120.1|13118.1|13118.7|13116.7|10
1651611490000|2022-05-03 20:58:10|13119.5|13117.5|13123.3|13121.3|13123.6|13121.6|13119.3|13117.3|51
1651611500000|2022-05-03 20:58:20|13123.2|13121.2|13122.2|13120.2|13123.7|13121.7|13122.2|13120.2|11
1651611510000|2022-05-03 20:58:30|13121.7|13119.7|13121.7|13119.7|13122.2|13120.2|13121.5|13119.5|12
1651611520000|2022-05-03 20:58:40|13121.8|13119.8|13121.7|13119.7|13121.8|13119.8|13121.7|13119.7|3
1651611530000|2022-05-03 20:58:50|13122.5|13120.5|13121.6|13119.6|13122.5|13120.5|13121.6|13119.6|3
1651611540000|2022-05-03 20:59:00|13121.5|13119.5|13120.8|13118.8|13121.5|13119.5|13120.8|13118.8|10
1651611550000|2022-05-03 20:59:10|13121|13119|13121.1|13119.1|13121.5|13119.5|13120.7|13118.7|3
1651611560000|2022-05-03 20:59:20|13121.6|13119.6|13121.7|13119.7|13121.8|13119.8|13121.6|13119.6|11
1651611570000|2022-05-03 20:59:30|13121.6|13119.6|13121.2|13119.2|13121.7|13119.7|13121.2|13119.2|8
1651611580000|2022-05-03 20:59:40|13121.3|13119.3|13121.8|13119.8|13121.8|13119.8|13121.2|13119.2|18
1651611590000|2022-05-03 20:59:50|13122.6|13120.6|13123.2|13118.2|13123.2|13120.6|13119.3|13117.3|37
1651611600000|2022-05-03 21:00:00|13123.3|13118.3|13124.3|13119.3|13124.5|13119.5|13123|13118|0
1651611610000|2022-05-03 21:00:10|13124.4|13119.4|13123.6|13118.6|13124.4|13119.4|13123.6|13118.6|0
1651611620000|2022-05-03 21:00:20|13123.7|13118.7|13124.2|13119.2|13124.2|13119.2|13123.7|13118.7|0
1651611630000|2022-05-03 21:00:30|13123.9|13118.9|13123.9|13118.9|13123.9|13118.9|13123.9|13118.9|0
1651611640000|2022-05-03 21:00:40|13123.6|13118.6|13123.6|13118.6|13123.6|13118.6|13123.6|13118.6|0
1651611650000|2022-05-03 21:00:50|13123.4|13118.4|13123.4|13118.4|13123.4|13118.4|13123.4|13118.4|0
1651611670000|2022-05-03 21:01:10|13123.5|13118.5|13124.4|13119.4|13125.5|13120.5|13123.4|13118.4|0
1651611680000|2022-05-03 21:01:20|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|0
1651611690000|2022-05-03 21:01:30|13124.2|13119.2|13124.3|13119.3|13124.3|13119.3|13124.2|13119.2|0
1651611700000|2022-05-03 21:01:40|13124.4|13119.4|13125.2|13120.2|13125.8|13120.8|13124.4|13119.4|0
1651611710000|2022-05-03 21:01:50|13123.8|13118.8|13123|13118|13123.8|13118.8|13123|13118|0
1651611720000|2022-05-03 21:02:00|13122.9|13117.9|13123|13118|13123|13118|13122.9|13117.9|0
1651611730000|2022-05-03 21:02:10|13123.3|13118.3|13123|13118|13123.3|13118.3|13123|13118|0
1651611750000|2022-05-03 21:02:30|13123.9|13118.9|13123.9|13118.9|13123.9|13118.9|13123.8|13118.8|0
1651611760000|2022-05-03 21:02:40|13124|13119|13124|13119|13124|13119|13124|13119|0
1651611770000|2022-05-03 21:02:50|13124.1|13119.1|13124.3|13119.3|13124.3|13119.3|13124.1|13119.1|0
1651611780000|2022-05-03 21:03:00|13124.4|13119.4|13123.3|13118.3|13124.4|13119.4|13123.3|13118.3|0
1651611790000|2022-05-03 21:03:10|13123.2|13118.2|13124.1|13119.1|13124.1|13119.1|13123.2|13118.2|0
1651611800000|2022-05-03 21:03:20|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|0
1651611810000|2022-05-03 21:03:30|13123.1|13118.1|13123.1|13118.1|13123.1|13118.1|13123.1|13118.1|0
1651611820000|2022-05-03 21:03:40|13125.3|13120.3|13125.3|13120.3|13125.3|13120.3|13125.3|13120.3|0
1651611830000|2022-05-03 21:03:50|13124.6|13119.6|13124.6|13119.6|13124.6|13119.6|13124.6|13119.6|0
1651611840000|2022-05-03 21:04:00|13126.3|13121.3|13126.2|13121.2|13126.3|13121.3|13126.2|13121.2|0
1651611850000|2022-05-03 21:04:10|13126|13121|13125.5|13120.5|13126|13121|13125.5|13120.5|0
1651611860000|2022-05-03 21:04:20|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|0
1651611870000|2022-05-03 21:04:30|13125.2|13120.2|13125.1|13120.1|13125.2|13120.2|13125.1|13120.1|0
1651611880000|2022-05-03 21:04:40|13125|13120|13125|13120|13125|13120|13125|13120|0
1651611890000|2022-05-03 21:04:50|13124.9|13119.9|13124.9|13119.9|13124.9|13119.9|13124.9|13119.9|0
1651611900000|2022-05-03 21:05:00|13125|13120|13125.1|13120.1|13125.1|13120.1|13125|13120|0
1651611910000|2022-05-03 21:05:10|13125.2|13120.2|13125.2|13120.2|13125.7|13120.7|13125.2|13120.2|0
1651611920000|2022-05-03 21:05:20|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|0
1651611930000|2022-05-03 21:05:30|13125.3|13120.3|13125.1|13120.1|13125.3|13120.3|13125.1|13120.1|0
1651611940000|2022-05-03 21:05:40|13124.7|13119.7|13121.8|13116.8|13124.7|13119.7|13121.8|13116.8|0
1651611950000|2022-05-03 21:05:50|13122.2|13117.2|13122.1|13117.1|13122.2|13117.2|13122.1|13117.1|0
1651611960000|2022-05-03 21:06:00|13122.2|13117.2|13122.1|13117.1|13122.2|13117.2|13122.1|13117.1|0
1651611980000|2022-05-03 21:06:20|13122|13117|13121.8|13116.8|13122.2|13117.2|13121.8|13116.8|0
1651611990000|2022-05-03 21:06:30|13121.5|13116.5|13121.3|13116.3|13121.8|13116.8|13121.3|13116.3|0
1651612000000|2022-05-03 21:06:40|13117.6|13112.6|13117.5|13112.5|13117.6|13112.6|13117.5|13112.5|0
1651612010000|2022-05-03 21:06:50|13118|13113|13117.4|13112.4|13118.5|13113.5|13117.4|13112.4|0
1651612020000|2022-05-03 21:07:00|13117.7|13112.7|13117|13112|13117.7|13112.7|13117|13112|0
1651612030000|2022-05-03 21:07:10|13118.6|13113.6|13118.1|13113.1|13118.6|13113.6|13117.7|13112.7|0
1651612040000|2022-05-03 21:07:20|13118|13113|13118.5|13113.5|13118.5|13113.5|13118|13113|0
1651612050000|2022-05-03 21:07:30|13117.9|13112.9|13117.8|13112.8|13117.9|13112.9|13117.8|13112.8|0
1651612060000|2022-05-03 21:07:40|13117.7|13112.7|13118.3|13113.3|13118.4|13113.4|13117.3|13112.3|0
1651612070000|2022-05-03 21:07:50|13118.5|13113.5|13118|13113|13118.5|13113.5|13118|13113|0
1651612080000|2022-05-03 21:08:00|13117.4|13112.4|13118.3|13113.3|13118.6|13113.6|13117.4|13112.4|0
1651612090000|2022-05-03 21:08:10|13118.2|13113.2|13118.2|13113.2|13118.2|13113.2|13118.2|13113.2|0
1651612100000|2022-05-03 21:08:20|13118.7|13113.7|13118.7|13113.7|13118.7|13113.7|13118.7|13113.7|0
1651612110000|2022-05-03 21:08:30|13118.8|13113.8|13118.3|13113.3|13118.8|13113.8|13118.3|13113.3|0
1651612120000|2022-05-03 21:08:40|13118.8|13113.8|13119|13114|13119|13114|13118.8|13113.8|0
1651612130000|2022-05-03 21:08:50|13119.2|13114.2|13119|13114|13119.2|13114.2|13118.5|13113.5|0
1651612140000|2022-05-03 21:09:00|13119.3|13114.3|13121.1|13116.1|13121.1|13116.1|13119.3|13114.3|0
1651612150000|2022-05-03 21:09:10|13122.6|13117.6|13122.5|13117.5|13122.6|13117.6|13122.5|13117.5|0
1651612160000|2022-05-03 21:09:20|13122.6|13117.6|13122.5|13117.5|13122.6|13117.6|13122.5|13117.5|0
1651612170000|2022-05-03 21:09:30|13122.6|13117.6|13122.6|13117.6|13122.6|13117.6|13122.6|13117.6|0
1651612190000|2022-05-03 21:09:50|13122.5|13117.5|13122.6|13117.6|13122.6|13117.6|13122.5|13117.5|0
1651612200000|2022-05-03 21:10:00|13122.7|13117.7|13122.7|13117.7|13122.7|13117.7|13122.7|13117.7|0
1651612210000|2022-05-03 21:10:10|13122.8|13117.8|13122.8|13117.8|13122.8|13117.8|13122.8|13117.8|0
1651612220000|2022-05-03 21:10:20|13122.7|13117.7|13122.6|13117.6|13122.7|13117.7|13122.5|13117.5|0
1651612240000|2022-05-03 21:10:40|13121.5|13116.5|13121.5|13116.5|13121.5|13116.5|13121.5|13116.5|0
1651612250000|2022-05-03 21:10:50|13121.4|13116.4|13120.5|13115.5|13121.4|13116.4|13120.5|13115.5|0
1651612260000|2022-05-03 21:11:00|13121.1|13116.1|13121.1|13116.1|13121.1|13116.1|13121.1|13116.1|0
1651612270000|2022-05-03 21:11:10|13121|13116|13120.4|13115.4|13121|13116|13120.4|13115.4|0
1651612280000|2022-05-03 21:11:20|13120.2|13115.2|13120.2|13115.2|13120.2|13115.2|13120.2|13115.2|0
1651612290000|2022-05-03 21:11:30|13120.1|13115.1|13120.4|13115.4|13120.4|13115.4|13119.7|13114.7|0
1651612320000|2022-05-03 21:12:00|13120.8|13115.8|13122.2|13117.2|13122.2|13117.2|13120.8|13115.8|0
1651612330000|2022-05-03 21:12:10|13122.3|13117.3|13122.2|13117.2|13122.3|13117.3|13122.2|13117.2|0
1651612350000|2022-05-03 21:12:30|13122.1|13117.1|13122.1|13117.1|13122.1|13117.1|13122.1|13117.1|0
1651612360000|2022-05-03 21:12:40|13122.2|13117.2|13122.2|13117.2|13122.2|13117.2|13122.2|13117.2|0
1651612370000|2022-05-03 21:12:50|13122|13117|13122.2|13117.2|13122.2|13117.2|13122|13117|0
1651612380000|2022-05-03 21:13:00|13122.7|13117.7|13122.7|13117.7|13122.7|13117.7|13122.7|13117.7|0
1651612390000|2022-05-03 21:13:10|13122.2|13117.2|13122.6|13117.6|13122.6|13117.6|13120.7|13115.7|0
1651612400000|2022-05-03 21:13:20|13122.5|13117.5|13122.6|13117.6|13122.6|13117.6|13122.5|13117.5|0
1651612420000|2022-05-03 21:13:40|13122.7|13117.7|13122.7|13117.7|13122.7|13117.7|13122.7|13117.7|0
1651612440000|2022-05-03 21:14:00|13122.6|13117.6|13122.6|13117.6|13122.6|13117.6|13122.6|13117.6|0
1651612470000|2022-05-03 21:14:30|13122.5|13117.5|13122.5|13117.5|13122.5|13117.5|13122.5|13117.5|0
1651612510000|2022-05-03 21:15:10|13122.8|13117.8|13122.7|13117.7|13122.8|13117.8|13122.7|13117.7|0
1651612520000|2022-05-03 21:15:20|13123.4|13118.4|13123.4|13118.4|13123.4|13118.4|13123.4|13118.4|0
1651612550000|2022-05-03 21:15:50|13123.3|13118.3|13123.3|13118.3|13123.3|13118.3|13123.3|13118.3|0
1651612560000|2022-05-03 21:16:00|13123.1|13118.1|13123.1|13118.1|13123.1|13118.1|13123.1|13118.1|0
1651612580000|2022-05-03 21:16:20|13123.3|13118.3|13123.3|13118.3|13123.3|13118.3|13123.3|13118.3|0
1651612610000|2022-05-03 21:16:50|13123.4|13118.4|13123.4|13118.4|13123.4|13118.4|13123.4|13118.4|0
1651612630000|2022-05-03 21:17:10|13123.3|13118.3|13123.3|13118.3|13123.3|13118.3|13123.3|13118.3|0
1651612650000|2022-05-03 21:17:30|13122.6|13117.6|13122.6|13117.6|13122.6|13117.6|13122.6|13117.6|0
1651612660000|2022-05-03 21:17:40|13122.7|13117.7|13124.3|13119.3|13124.3|13119.3|13122.6|13117.6|0
1651612690000|2022-05-03 21:18:10|13124.4|13119.4|13124.4|13119.4|13124.4|13119.4|13124.4|13119.4|0
1651612700000|2022-05-03 21:18:20|13123.2|13118.2|13123.2|13118.2|13123.2|13118.2|13123.2|13118.2|0
1651612720000|2022-05-03 21:18:40|13123|13118|13123.1|13118.1|13123.1|13118.1|13123|13118|0
1651612730000|2022-05-03 21:18:50|13123.2|13118.2|13124.6|13119.6|13124.7|13119.7|13123.2|13118.2|0
1651612760000|2022-05-03 21:19:20|13123.2|13118.2|13123.2|13118.2|13123.2|13118.2|13123.2|13118.2|0
1651612770000|2022-05-03 21:19:30|13123|13118|13123|13118|13123|13118|13123|13118|0
1651612780000|2022-05-03 21:19:40|13123.9|13118.9|13124.4|13119.4|13124.4|13119.4|13123.9|13118.9|0
1651612790000|2022-05-03 21:19:50|13124|13119|13124|13119|13124|13119|13124|13119|0
1651612800000|2022-05-03 21:20:00|13124.4|13119.4|13124.4|13119.4|13124.4|13119.4|13124.4|13119.4|0
1651612810000|2022-05-03 21:20:10|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|0
1651612830000|2022-05-03 21:20:30|13124.5|13119.5|13124.2|13119.2|13124.5|13119.5|13124.2|13119.2|0
1651612840000|2022-05-03 21:20:40|13124.6|13119.6|13124.6|13119.6|13124.6|13119.6|13124.6|13119.6|0
1651612850000|2022-05-03 21:20:50|13124.4|13119.4|13124.6|13119.6|13124.6|13119.6|13124.4|13119.4|0
1651612860000|2022-05-03 21:21:00|13126.3|13121.3|13126.3|13121.3|13126.3|13121.3|13126.3|13121.3|0
1651612890000|2022-05-03 21:21:30|13126|13121|13126.1|13121.1|13126.1|13121.1|13126|13121|0
1651612900000|2022-05-03 21:21:40|13126|13121|13126.1|13121.1|13126.1|13121.1|13126|13121|0
1651612920000|2022-05-03 21:22:00|13126|13121|13126|13121|13126|13121|13126|13121|0
1651612980000|2022-05-03 21:23:00|13126.1|13121.1|13126.1|13121.1|13126.1|13121.1|13126.1|13121.1|0
1651613000000|2022-05-03 21:23:20|13126|13121|13124.5|13119.5|13126.1|13121.1|13124.5|13119.5|0
1651613010000|2022-05-03 21:23:30|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|0
1651613030000|2022-05-03 21:23:50|13124.6|13119.6|13124.2|13119.2|13124.6|13119.6|13124.2|13119.2|0
1651613040000|2022-05-03 21:24:00|13123.8|13118.8|13124.2|13119.2|13124.2|13119.2|13123.8|13118.8|0
1651613050000|2022-05-03 21:24:10|13124.1|13119.1|13124.7|13119.7|13124.9|13119.9|13124.1|13119.1|0
1651613060000|2022-05-03 21:24:20|13124.9|13119.9|13124.8|13119.8|13124.9|13119.9|13124.8|13119.8|0
1651613070000|2022-05-03 21:24:30|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|0
1651613110000|2022-05-03 21:25:10|13124.6|13119.6|13124.3|13119.3|13124.6|13119.6|13124.3|13119.3|0
1651613130000|2022-05-03 21:25:30|13124.2|13119.2|13124.2|13119.2|13124.2|13119.2|13124.2|13119.2|0
1651613140000|2022-05-03 21:25:40|13124.1|13119.1|13124|13119|13124.1|13119.1|13124|13119|0
1651613150000|2022-05-03 21:25:50|13124.2|13119.2|13124.2|13119.2|13124.2|13119.2|13124.2|13119.2|0
1651613180000|2022-05-03 21:26:20|13124|13119|13124|13119|13124|13119|13124|13119|0
1651613190000|2022-05-03 21:26:30|13123.1|13118.1|13123.1|13118.1|13123.1|13118.1|13123.1|13118.1|0
1651613200000|2022-05-03 21:26:40|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|0
1651613210000|2022-05-03 21:26:50|13123.9|13118.9|13123.9|13118.9|13123.9|13118.9|13123.9|13118.9|0
1651613240000|2022-05-03 21:27:20|13124|13119|13124|13119|13124|13119|13124|13119|0
1651613260000|2022-05-03 21:27:40|13123.7|13118.7|13124.2|13119.2|13124.3|13119.3|13123.7|13118.7|0
1651613270000|2022-05-03 21:27:50|13124.3|13119.3|13124.4|13119.4|13124.4|13119.4|13124.3|13119.3|0
1651613280000|2022-05-03 21:28:00|13124.3|13119.3|13124.1|13119.1|13124.3|13119.3|13124.1|13119.1|0
1651613290000|2022-05-03 21:28:10|13124|13119|13124.4|13119.4|13124.4|13119.4|13124|13119|0
1651613300000|2022-05-03 21:28:20|13124.3|13119.3|13124|13119|13124.3|13119.3|13124|13119|0
1651613310000|2022-05-03 21:28:30|13124.2|13119.2|13124.2|13119.2|13124.2|13119.2|13124.2|13119.2|0
1651613330000|2022-05-03 21:28:50|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|0
1651613380000|2022-05-03 21:29:40|13124.6|13119.6|13124.6|13119.6|13124.6|13119.6|13124.6|13119.6|0
1651613390000|2022-05-03 21:29:50|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|0
1651613400000|2022-05-03 21:30:00|13125.8|13120.8|13125.8|13120.8|13125.8|13120.8|13125.8|13120.8|0
1651613460000|2022-05-03 21:31:00|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|0
1651613470000|2022-05-03 21:31:10|13125|13120|13125|13120|13125|13120|13125|13120|0
1651613480000|2022-05-03 21:31:20|13124.4|13119.4|13124.9|13119.9|13124.9|13119.9|13124.4|13119.4|0
1651613490000|2022-05-03 21:31:30|13124.4|13119.4|13124.4|13119.4|13124.4|13119.4|13124.4|13119.4|0
1651613500000|2022-05-03 21:31:40|13124.9|13119.9|13124.9|13119.9|13124.9|13119.9|13124.9|13119.9|0
1651613510000|2022-05-03 21:31:50|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|0
1651613530000|2022-05-03 21:32:10|13124.3|13119.3|13124.8|13119.8|13124.8|13119.8|13124.3|13119.3|0
1651613580000|2022-05-03 21:33:00|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|0
1651613600000|2022-05-03 21:33:20|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|0
1651613620000|2022-05-03 21:33:40|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|0
1651613630000|2022-05-03 21:33:50|13124.8|13119.8|13124.7|13119.7|13124.8|13119.8|13124.7|13119.7|0
1651613660000|2022-05-03 21:34:20|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|0
1651613740000|2022-05-03 21:35:40|13125|13120|13124.8|13119.8|13125|13120|13124.8|13119.8|0
1651613780000|2022-05-03 21:36:20|13124.2|13119.2|13124.2|13119.2|13124.2|13119.2|13124.1|13119.1|0
1651613860000|2022-05-03 21:37:40|13124.5|13119.5|13124.5|13119.5|13124.5|13119.5|13124.5|13119.5|0
1651613890000|2022-05-03 21:38:10|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|0
1651613900000|2022-05-03 21:38:20|13124.9|13119.9|13124.9|13119.9|13124.9|13119.9|13124.9|13119.9|0
1651613950000|2022-05-03 21:39:10|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|0
1651613960000|2022-05-03 21:39:20|13125.3|13120.3|13125.3|13120.3|13125.3|13120.3|13125.3|13120.3|0
1651613970000|2022-05-03 21:39:30|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|0
1651613990000|2022-05-03 21:39:50|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|0
1651614050000|2022-05-03 21:40:50|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|0
1651614070000|2022-05-03 21:41:10|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|13124.8|13119.8|0
1651614080000|2022-05-03 21:41:20|13124.7|13119.7|13124.7|13119.7|13124.7|13119.7|13124.6|13119.6|0
1651614090000|2022-05-03 21:41:30|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|0
1651614120000|2022-05-03 21:42:00|13124.9|13119.9|13125.4|13120.4|13125.4|13120.4|13124.9|13119.9|0
1651614130000|2022-05-03 21:42:10|13125.1|13120.1|13124.9|13119.9|13125.1|13120.1|13124.9|13119.9|0
1651614140000|2022-05-03 21:42:20|13125|13120|13125|13120|13125|13120|13125|13120|0
1651614170000|2022-05-03 21:42:50|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|13125.1|13120.1|0
1651614210000|2022-05-03 21:43:30|13124.9|13119.9|13125.1|13120.1|13125.1|13120.1|13124.9|13119.9|0
1651614220000|2022-05-03 21:43:40|13124.3|13119.3|13124|13119|13124.3|13119.3|13124|13119|0
1651614230000|2022-05-03 21:43:50|13124.3|13119.3|13124.3|13119.3|13124.3|13119.3|13124|13119|0
1651614250000|2022-05-03 21:44:10|13124.4|13119.4|13124.5|13119.5|13124.5|13119.5|13124.4|13119.4|0
1651614260000|2022-05-03 21:44:20|13123.8|13118.8|13124.2|13119.2|13124.2|13119.2|13123.8|13118.8|0
1651614280000|2022-05-03 21:44:40|13124.1|13119.1|13123.7|13118.7|13124.1|13119.1|13123.7|13118.7|0
1651614290000|2022-05-03 21:44:50|13123.6|13118.6|13123.7|13118.7|13123.7|13118.7|13123.6|13118.6|0
1651614320000|2022-05-03 21:45:20|13123.6|13118.6|13123.6|13118.6|13123.6|13118.6|13123.6|13118.6|0
1651614330000|2022-05-03 21:45:30|13122.7|13117.7|13122.7|13117.7|13122.7|13117.7|13122.7|13117.7|0
1651614340000|2022-05-03 21:45:40|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|0
1651614360000|2022-05-03 21:46:00|13122.8|13117.8|13122.8|13117.8|13122.8|13117.8|13122.8|13117.8|0
1651614390000|2022-05-03 21:46:30|13122.6|13117.6|13122.7|13117.7|13122.8|13117.8|13122.6|13117.6|0
1651614400000|2022-05-03 21:46:40|13122.8|13117.8|13122.5|13117.5|13122.8|13117.8|13122.5|13117.5|0
1651614430000|2022-05-03 21:47:10|13122.8|13117.8|13122.6|13117.6|13122.8|13117.8|13122.6|13117.6|0
1651614440000|2022-05-03 21:47:20|13122.7|13117.7|13122.6|13117.6|13122.7|13117.7|13122.6|13117.6|0
1651614450000|2022-05-03 21:47:30|13122.5|13117.5|13122.5|13117.5|13122.5|13117.5|13122.5|13117.5|0
1651614480000|2022-05-03 21:48:00|13123|13118|13123|13118|13123|13118|13123|13118|0
1651614490000|2022-05-03 21:48:10|13122.1|13117.1|13122.1|13117.1|13122.1|13117.1|13122.1|13117.1|0
1651614500000|2022-05-03 21:48:20|13121.9|13116.9|13121.9|13116.9|13121.9|13116.9|13121.9|13116.9|0
1651614510000|2022-05-03 21:48:30|13122|13117|13122|13117|13122|13117|13122|13117|0
1651614530000|2022-05-03 21:48:50|13122.2|13117.2|13121.7|13116.7|13122.2|13117.2|13121.7|13116.7|0
1651614540000|2022-05-03 21:49:00|13121.4|13116.4|13121.4|13116.4|13121.4|13116.4|13121.4|13116.4|0
1651614550000|2022-05-03 21:49:10|13121.3|13116.3|13121.2|13116.2|13121.3|13116.3|13121.2|13116.2|0
1651614560000|2022-05-03 21:49:20|13121.3|13116.3|13121.2|13116.2|13121.3|13116.3|13121.2|13116.2|0
1651614570000|2022-05-03 21:49:30|13121.1|13116.1|13121.1|13116.1|13121.1|13116.1|13121.1|13116.1|0
1651614580000|2022-05-03 21:49:40|13121.2|13116.2|13121.2|13116.2|13121.2|13116.2|13121.2|13116.2|0
1651614610000|2022-05-03 21:50:10|13121.5|13116.5|13121.5|13116.5|13121.5|13116.5|13121.5|13116.5|0
1651614620000|2022-05-03 21:50:20|13121.6|13116.6|13121.6|13116.6|13121.6|13116.6|13121.6|13116.6|0
1651614630000|2022-05-03 21:50:30|13121.5|13116.5|13121.6|13116.6|13121.6|13116.6|13121.5|13116.5|0
1651614640000|2022-05-03 21:50:40|13121.7|13116.7|13121.7|13116.7|13121.8|13116.8|13121.7|13116.7|0
1651614660000|2022-05-03 21:51:00|13121.8|13116.8|13121.8|13116.8|13121.8|13116.8|13121.5|13116.5|0
1651614680000|2022-05-03 21:51:20|13121.7|13116.7|13121.6|13116.6|13121.7|13116.7|13121.6|13116.6|0
1651614710000|2022-05-03 21:51:50|13121.7|13116.7|13121.7|13116.7|13121.7|13116.7|13121.7|13116.7|0
1651614750000|2022-05-03 21:52:30|13121.9|13116.9|13122.9|13117.9|13122.9|13117.9|13121.9|13116.9|0
1651614760000|2022-05-03 21:52:40|13123|13118|13123|13118|13123|13118|13123|13118|0
1651614770000|2022-05-03 21:52:50|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|0
1651614780000|2022-05-03 21:53:00|13121.8|13116.8|13121.8|13116.8|13121.8|13116.8|13121.8|13116.8|0
1651614880000|2022-05-03 21:54:40|13121.9|13116.9|13121.8|13116.8|13122|13117|13121.8|13116.8|0
1651614900000|2022-05-03 21:55:00|13121.7|13116.7|13121.7|13116.7|13121.7|13116.7|13121.7|13116.7|0
1651614910000|2022-05-03 21:55:10|13121.8|13116.8|13121.8|13116.8|13121.8|13116.8|13121.8|13116.8|0
1651614980000|2022-05-03 21:56:20|13121.7|13116.7|13121.7|13116.7|13121.7|13116.7|13121.7|13116.7|0
1651614990000|2022-05-03 21:56:30|13121.8|13116.8|13121.8|13116.8|13121.8|13116.8|13121.8|13116.8|0
1651615010000|2022-05-03 21:56:50|13121.9|13116.9|13121.9|13116.9|13121.9|13116.9|13121.9|13116.9|0
1651615060000|2022-05-03 21:57:40|13121.8|13116.8|13121.8|13116.8|13121.8|13116.8|13121.8|13116.8|0
1651615070000|2022-05-03 21:57:50|13122.2|13117.2|13122.3|13117.3|13122.3|13117.3|13122.2|13117.2|0
1651615080000|2022-05-03 21:58:00|13121.8|13116.8|13122|13117|13122|13117|13121.8|13116.8|0
1651615090000|2022-05-03 21:58:10|13122.1|13117.1|13123|13118|13123|13118|13122|13117|0
1651615100000|2022-05-03 21:58:20|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|0
1651615110000|2022-05-03 21:58:30|13122.8|13117.8|13122.8|13117.8|13122.8|13117.8|13122.8|13117.8|0
1651615120000|2022-05-03 21:58:40|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|0
1651615130000|2022-05-03 21:58:50|13122.8|13117.8|13122.8|13117.8|13122.8|13117.8|13122.8|13117.8|0
1651615140000|2022-05-03 21:59:00|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|13122.9|13117.9|0
1651615150000|2022-05-03 21:59:10|13123|13118|13123|13118|13123|13118|13123|13118|0
1651615160000|2022-05-03 21:59:20|13123.1|13118.1|13123.1|13118.1|13123.1|13118.1|13123.1|13118.1|0
1651615170000|2022-05-03 21:59:30|13122.7|13117.7|13122.6|13117.6|13122.7|13117.7|13122.6|13117.6|0
1651615180000|2022-05-03 21:59:40|13122.2|13117.2|13122|13117|13122.2|13117.2|13122|13117|0
1651615190000|2022-05-03 21:59:50|13122.3|13117.3|13123.2|13118.2|13123.2|13118.2|13122.3|13117.3|0
1651615200000|2022-05-03 22:00:00|13119.1|13117.1|13115.8|13113.8|13119.3|13117.3|13112.3|13110.3|68
1651615210000|2022-05-03 22:00:10|13116.5|13114.5|13118.3|13116.3|13118.3|13116.3|13114.8|13112.8|36
1651615220000|2022-05-03 22:00:20|13118.2|13116.2|13115.6|13113.6|13118.2|13116.2|13115.2|13113.2|37
1651615230000|2022-05-03 22:00:30|13116.2|13114.2|13115|13113|13117.1|13115.1|13114.6|13112.6|10
1651615240000|2022-05-03 22:00:40|13115.1|13113.1|13112.8|13110.8|13115.6|13113.6|13112.8|13110.8|25
1651615250000|2022-05-03 22:00:50|13112.7|13110.7|13113.8|13111.8|13115.2|13113.2|13112.1|13110.1|14
1651615260000|2022-05-03 22:01:00|13115|13113|13114.6|13112.6|13116.2|13114.2|13114.3|13112.3|19
1651615270000|2022-05-03 22:01:10|13114.3|13112.3|13114.6|13112.6|13114.8|13112.8|13113.3|13111.3|29
1651615280000|2022-05-03 22:01:20|13114.7|13112.7|13113.5|13111.5|13114.7|13112.7|13113.2|13111.2|11
1651615290000|2022-05-03 22:01:30|13113.7|13111.7|13114.1|13112.1|13114.2|13112.2|13113.2|13111.2|20
1651615300000|2022-05-03 22:01:40|13113.8|13111.8|13113.5|13111.5|13113.8|13111.8|13112.7|13110.7|11
1651615310000|2022-05-03 22:01:50|13113.6|13111.6|13113.2|13111.2|13113.6|13111.6|13112.6|13110.6|1
1651615320000|2022-05-03 22:02:00|13113.3|13111.3|13116|13114|13116.1|13114.1|13113.3|13111.3|9
1651615330000|2022-05-03 22:02:10|13115.2|13113.2|13115.7|13113.7|13116.3|13114.3|13115.2|13113.2|19
1651615340000|2022-05-03 22:02:20|13115.8|13113.8|13116|13114|13117.3|13115.3|13115.5|13113.5|9
1651615350000|2022-05-03 22:02:30|13116.1|13114.1|13115.5|13113.5|13116.1|13114.1|13115.5|13113.5|2
1651615360000|2022-05-03 22:02:40|13114.8|13112.8|13116.5|13114.5|13116.5|13114.5|13114.8|13112.8|13
1651615370000|2022-05-03 22:02:50|13116.3|13114.3|13119.1|13117.1|13119.1|13117.1|13116.3|13114.3|11
1651615380000|2022-05-03 22:03:00|13119.7|13117.7|13120.7|13118.7|13120.7|13118.7|13119.3|13117.3|2
1651615390000|2022-05-03 22:03:10|13120.8|13118.8|13121.1|13119.1|13121.7|13119.7|13120.2|13118.2|7
1651615400000|2022-05-03 22:03:20|13121|13119|13120.8|13118.8|13121.3|13119.3|13120.8|13118.8|5
1651615410000|2022-05-03 22:03:30|13121|13119|13119.1|13117.1|13121.2|13119.2|13119.1|13117.1|7
1651615420000|2022-05-03 22:03:40|13119.2|13117.2|13120.1|13118.1|13120.2|13118.2|13119.2|13117.2|0
1651615430000|2022-05-03 22:03:50|13119.5|13117.5|13120.2|13118.2|13120.2|13118.2|13119.5|13117.5|1
1651615440000|2022-05-03 22:04:00|13120.5|13118.5|13120.3|13118.3|13120.5|13118.5|13119.8|13117.8|3
1651615450000|2022-05-03 22:04:10|13120.2|13118.2|13120.5|13118.5|13120.7|13118.7|13120.2|13118.2|5
1651615460000|2022-05-03 22:04:20|13119.6|13117.6|13118.3|13116.3|13119.8|13117.8|13118.2|13116.2|21
1651615470000|2022-05-03 22:04:30|13118.6|13116.6|13118.1|13116.1|13118.8|13116.8|13117.7|13115.7|4
1651615480000|2022-05-03 22:04:40|13118|13116|13117.3|13115.3|13118.1|13116.1|13116.1|13114.1|8
1651615490000|2022-05-03 22:04:50|13117.2|13115.2|13115.7|13113.7|13117.3|13115.3|13115.1|13113.1|3
1651615500000|2022-05-03 22:05:00|13116.2|13114.2|13118.5|13116.5|13118.6|13116.6|13116.2|13114.2|8
1651615510000|2022-05-03 22:05:10|13119.5|13117.5|13118.8|13116.8|13119.6|13117.6|13118.2|13116.2|7
1651615520000|2022-05-03 22:05:20|13118.7|13116.7|13118.2|13116.2|13118.7|13116.7|13117.3|13115.3|2
1651615530000|2022-05-03 22:05:30|13118.3|13116.3|13119|13117|13119|13117|13118.2|13116.2|3
1651615540000|2022-05-03 22:05:40|13118.6|13116.6|13119|13117|13119|13117|13118.6|13116.6|1
1651615550000|2022-05-03 22:05:50|13118.8|13116.8|13118.7|13116.7|13119|13117|13118.2|13116.2|2
1651615560000|2022-05-03 22:06:00|13118.6|13116.6|13117.6|13115.6|13118.6|13116.6|13117.2|13115.2|8
1651615570000|2022-05-03 22:06:10|13117.5|13115.5|13117.5|13115.5|13117.6|13115.6|13117.3|13115.3|1
1651615580000|2022-05-03 22:06:20|13117.3|13115.3|13116.6|13114.6|13117.3|13115.3|13116.3|13114.3|3
1651615590000|2022-05-03 22:06:30|13116.5|13114.5|13118.8|13116.8|13119|13117|13116.3|13114.3|6
1651615600000|2022-05-03 22:06:40|13119|13117|13118.3|13116.3|13119.2|13117.2|13118.1|13116.1|2
1651615610000|2022-05-03 22:06:50|13118.8|13116.8|13118.8|13116.8|13118.8|13116.8|13118.8|13116.8|0
1651615620000|2022-05-03 22:07:00|13118.7|13116.7|13118.7|13116.7|13118.7|13116.7|13118.7|13116.7|0
1651615630000|2022-05-03 22:07:10|13118.6|13116.6|13119|13117|13119.1|13117.1|13118.3|13116.3|6
1651615640000|2022-05-03 22:07:20|13118.8|13116.8|13118.3|13116.3|13118.8|13116.8|13117.6|13115.6|4
1651615650000|2022-05-03 22:07:30|13118|13116|13118.6|13116.6|13118.6|13116.6|13117.8|13115.8|3
1651615660000|2022-05-03 22:07:40|13118.5|13116.5|13120|13118|13120.1|13118.1|13118.5|13116.5|7
1651615670000|2022-05-03 22:07:50|13120.1|13118.1|13125.2|13123.2|13125.2|13123.2|13120.1|13118.1|37
1651615680000|2022-05-03 22:08:00|13125.3|13123.3|13124.3|13122.3|13126.1|13124.1|13124|13122|29
1651615690000|2022-05-03 22:08:10|13124.2|13122.2|13124.3|13122.3|13124.7|13122.7|13124|13122|3
1651615700000|2022-05-03 22:08:20|13124.5|13122.5|13123.8|13121.8|13124.5|13122.5|13123.8|13121.8|15
1651615710000|2022-05-03 22:08:30|13124|13122|13123.8|13121.8|13124.3|13122.3|13123.5|13121.5|4
1651615720000|2022-05-03 22:08:40|13124.2|13122.2|13123.3|13121.3|13124.2|13122.2|13123.3|13121.3|5
1651615730000|2022-05-03 22:08:50|13124.2|13122.2|13123.2|13121.2|13124.2|13122.2|13122.8|13120.8|8
1651615740000|2022-05-03 22:09:00|13123.3|13121.3|13119.6|13117.6|13123.3|13121.3|13119|13117|18
1651615750000|2022-05-03 22:09:10|13119.7|13117.7|13120|13118|13120.5|13118.5|13119.7|13117.7|5
1651615760000|2022-05-03 22:09:20|13120.2|13118.2|13120.6|13118.6|13120.6|13118.6|13120.2|13118.2|0
1651615770000|2022-05-03 22:09:30|13120.5|13118.5|13121.1|13119.1|13121.2|13119.2|13120.5|13118.5|0
1651615780000|2022-05-03 22:09:40|13121|13119|13120.3|13118.3|13121.2|13119.2|13120.2|13118.2|8
1651615790000|2022-05-03 22:09:50|13120.5|13118.5|13121.8|13119.8|13121.8|13119.8|13120.5|13118.5|9
1651615800000|2022-05-03 22:10:00|13124.5|13122.5|13125.5|13123.5|13125.6|13123.6|13124.5|13122.5|22
1651615810000|2022-05-03 22:10:10|13126|13124|13126|13124|13126.2|13124.2|13125.3|13123.3|14
1651615820000|2022-05-03 22:10:20|13126.1|13124.1|13125.7|13123.7|13126.2|13124.2|13125.3|13123.3|9
1651615830000|2022-05-03 22:10:30|13125.2|13123.2|13124.7|13122.7|13125.2|13123.2|13124.7|13122.7|6
1651615840000|2022-05-03 22:10:40|13124.2|13122.2|13125.6|13123.6|13125.8|13123.8|13124.2|13122.2|8
1651615850000|2022-05-03 22:10:50|13125.7|13123.7|13124.8|13122.8|13125.7|13123.7|13124.7|13122.7|6
1651615860000|2022-05-03 22:11:00|13124.7|13122.7|13124.8|13122.8|13125.2|13123.2|13124.7|13122.7|5
1651615870000|2022-05-03 22:11:10|||||||||1
1651615880000|2022-05-03 22:11:20|13124.7|13122.7|13123.8|13121.8|13124.7|13122.7|13123.8|13121.8|6
1651615890000|2022-05-03 22:11:30|13123.7|13121.7|13123.2|13121.2|13123.7|13121.7|13123|13121|4
1651615900000|2022-05-03 22:11:40|13123.1|13121.1|13123.7|13121.7|13124.1|13122.1|13123.1|13121.1|3
1651615910000|2022-05-03 22:11:50|13124|13122|13124.2|13122.2|13124.5|13122.5|13124|13122|3
1651615920000|2022-05-03 22:12:00|13125.1|13123.1|13125.7|13123.7|13125.7|13123.7|13125|13123|4
1651615930000|2022-05-03 22:12:10|13125.6|13123.6|13126.5|13124.5|13127|13125|13125.6|13123.6|13
1651615940000|2022-05-03 22:12:20|13126|13124|13125|13123|13126.6|13124.6|13125|13123|3
1651615950000|2022-05-03 22:12:30|13125.2|13123.2|13125.2|13123.2|13125.5|13123.5|13125.1|13123.1|0
1651615960000|2022-05-03 22:12:40|13125.1|13123.1|13125.8|13123.8|13125.8|13123.8|13125.1|13123.1|1
1651615970000|2022-05-03 22:12:50|13126|13124|13126.5|13124.5|13127.2|13125.2|13126|13124|8
1651615980000|2022-05-03 22:13:00|13126.3|13124.3|13128.8|13126.8|13129.3|13127.3|13126.3|13124.3|23
1651615990000|2022-05-03 22:13:10|13129|13127|13129.3|13127.3|13129.8|13127.8|13128.7|13126.7|17
1651616000000|2022-05-03 22:13:20|13129.1|13127.1|13128.5|13126.5|13129.8|13127.8|13128.1|13126.1|21
1651616010000|2022-05-03 22:13:30|13128.3|13126.3|13129|13127|13129.1|13127.1|13128.2|13126.2|1
1651616020000|2022-05-03 22:13:40|13129.1|13127.1|13128.2|13126.2|13129.5|13127.5|13128|13126|15
1651616030000|2022-05-03 22:13:50|13128.3|13126.3|13127.8|13125.8|13128.5|13126.5|13127.8|13125.8|5
1651616040000|2022-05-03 22:14:00|13128|13126|13127.6|13125.6|13128.6|13126.6|13127.3|13125.3|6
1651616050000|2022-05-03 22:14:10|13127.5|13125.5|13128.1|13126.1|13128.2|13126.2|13127.5|13125.5|4
1651616060000|2022-05-03 22:14:20|13128.2|13126.2|13128.1|13126.1|13128.3|13126.3|13128|13126|3
1651616070000|2022-05-03 22:14:30|13128|13126|13126.3|13124.3|13128|13126|13126.3|13124.3|9
1651616080000|2022-05-03 22:14:40|13126.2|13124.2|13127.8|13125.8|13127.8|13125.8|13126.2|13124.2|6
1651616090000|2022-05-03 22:14:50|13127.5|13125.5|13127.6|13125.6|13128.1|13126.1|13127.5|13125.5|1
1651616100000|2022-05-03 22:15:00|13127.3|13125.3|13123|13121|13127.8|13125.8|13122.1|13120.1|56
1651616110000|2022-05-03 22:15:10|13122.3|13120.3|13125.8|13123.8|13125.8|13123.8|13122|13120|13
1651616120000|2022-05-03 22:15:20|13126|13124|13130|13128|13130.6|13128.6|13126|13124|17
1651616130000|2022-05-03 22:15:30|13130.1|13128.1|13129.5|13127.5|13130.7|13128.7|13129.5|13127.5|22
1651616140000|2022-05-03 22:15:40|13129.6|13127.6|13128.3|13126.3|13129.6|13127.6|13128.3|13126.3|4
1651616150000|2022-05-03 22:15:50|13128.2|13126.2|13128.1|13126.1|13128.3|13126.3|13128|13126|1
1651616160000|2022-05-03 22:16:00|13128|13126|13130.1|13128.1|13130.1|13128.1|13128|13126|6
1651616170000|2022-05-03 22:16:10|13130|13128|13130.5|13128.5|13130.5|13128.5|13130|13128|0
1651616180000|2022-05-03 22:16:20|13129.6|13127.6|13130.1|13128.1|13130.8|13128.8|13129.6|13127.6|6
1651616190000|2022-05-03 22:16:30|13129.6|13127.6|13128.6|13126.6|13129.6|13127.6|13128.5|13126.5|4
1651616200000|2022-05-03 22:16:40|13129|13127|13129|13127|13129.1|13127.1|13127.5|13125.5|11
1651616210000|2022-05-03 22:16:50|13129.1|13127.1|13129.1|13127.1|13130|13128|13128.6|13126.6|11
1651616220000|2022-05-03 22:17:00|13129|13127|13125.1|13123.1|13129.1|13127.1|13125|13123|13
1651616230000|2022-05-03 22:17:10|13125|13123|13126.3|13124.3|13126.3|13124.3|13124.7|13122.7|6
1651616240000|2022-05-03 22:17:20|13126.2|13124.2|13125.6|13123.6|13126.5|13124.5|13125.6|13123.6|3
1651616250000|2022-05-03 22:17:30|13125.5|13123.5|13125.6|13123.6|13125.7|13123.7|13125|13123|0
1651616260000|2022-05-03 22:17:40|13125.3|13123.3|13124.2|13122.2|13125.7|13123.7|13124.2|13122.2|5
1651616270000|2022-05-03 22:17:50|13125|13123|13125|13123|13125.2|13123.2|13125|13123|3
1651616280000|2022-05-03 22:18:00|13124.8|13122.8|13125.8|13123.8|13126.8|13124.8|13124.8|13122.8|6
1651616290000|2022-05-03 22:18:10|13125.7|13123.7|13125.3|13123.3|13126.3|13124.3|13125.3|13123.3|2
1651616300000|2022-05-03 22:18:20|13125.2|13123.2|13125.5|13123.5|13125.5|13123.5|13125.2|13123.2|0
1651616310000|2022-05-03 22:18:30|13125.3|13123.3|13124.8|13122.8|13125.5|13123.5|13124.8|13122.8|1
1651616320000|2022-05-03 22:18:40|13126.2|13124.2|13126.1|13124.1|13126.5|13124.5|13126.1|13124.1|3
1651616330000|2022-05-03 22:18:50|13126|13124|13122.8|13120.8|13126.7|13124.7|13122.8|13120.8|6
1651616340000|2022-05-03 22:19:00|13122.7|13120.7|13123.1|13121.1|13123.3|13121.3|13122.3|13120.3|0
1651616350000|2022-05-03 22:19:10|13123.3|13121.3|13123.1|13121.1|13123.3|13121.3|13122.7|13120.7|2
1651616360000|2022-05-03 22:19:20|13122.8|13120.8|13122.8|13120.8|13123|13121|13122.8|13120.8|1
1651616370000|2022-05-03 22:19:30|13124|13122|13124.8|13122.8|13125.5|13123.5|13123.8|13121.8|7
1651616380000|2022-05-03 22:19:40|13124.5|13122.5|13123|13121|13125.8|13123.8|13122.5|13120.5|9
1651616390000|2022-05-03 22:19:50|13123.5|13121.5|13123|13121|13123.5|13121.5|13122.2|13120.2|3
1651616400000|2022-05-03 22:20:00|13122.8|13120.8|13122.7|13120.7|13123.5|13121.5|13122.5|13120.5|2
1651616410000|2022-05-03 22:20:10|13122.8|13120.8|13125.2|13123.2|13125.7|13123.7|13122.8|13120.8|10
1651616420000|2022-05-03 22:20:20|13125.1|13123.1|13124.3|13122.3|13125.1|13123.1|13124.3|13122.3|0
1651616430000|2022-05-03 22:20:30|13124.2|13122.2|13124|13122|13124.2|13122.2|13124|13122|3
1651616440000|2022-05-03 22:20:40|13124.3|13122.3|13125.1|13123.1|13125.1|13123.1|13124.2|13122.2|4
1651616450000|2022-05-03 22:20:50|13125.3|13123.3|13125.2|13123.2|13126|13124|13124.5|13122.5|9
1651616460000|2022-05-03 22:21:00|13125.3|13123.3|13125.6|13123.6|13125.6|13123.6|13125.3|13123.3|2
1651616470000|2022-05-03 22:21:10|13125.8|13123.8|13127|13125|13127|13125|13125.8|13123.8|1
1651616480000|2022-05-03 22:21:20|13127.1|13125.1|13126.5|13124.5|13127.1|13125.1|13126.5|13124.5|2
1651616490000|2022-05-03 22:21:30|13126.6|13124.6|13126.6|13124.6|13127.1|13125.1|13126.6|13124.6|3
1651616500000|2022-05-03 22:21:40|13127|13125|13126.2|13124.2|13127|13125|13126.1|13124.1|2
1651616510000|2022-05-03 22:21:50|13126.1|13124.1|13126|13124|13126.3|13124.3|13126|13124|0
1651616520000|2022-05-03 22:22:00|13126.1|13124.1|13126.1|13124.1|13126.1|13124.1|13126.1|13124.1|0
1651616530000|2022-05-03 22:22:10|13125.1|13123.1|13125.1|13123.1|13125.1|13123.1|13125|13123|4
1651616540000|2022-05-03 22:22:20|13125.3|13123.3|13126.3|13124.3|13126.7|13124.7|13125.3|13123.3|2
1651616550000|2022-05-03 22:22:30|13126.5|13124.5|13126.6|13124.6|13126.7|13124.7|13126.5|13124.5|2
1651616560000|2022-05-03 22:22:40|13126.7|13124.7|13127.1|13125.1|13127.2|13125.2|13126.6|13124.6|1
1651616570000|2022-05-03 22:22:50|13127.2|13125.2|13127.1|13125.1|13127.2|13125.2|13127.1|13125.1|1
1651616580000|2022-05-03 22:23:00|13127.2|13125.2|13127.1|13125.1|13127.2|13125.2|13126.8|13124.8|2
1651616590000|2022-05-03 22:23:10|13127|13125|13126.6|13124.6|13127.2|13125.2|13126.6|13124.6|6
1651616600000|2022-05-03 22:23:20|13126.7|13124.7|13126.6|13124.6|13126.7|13124.7|13126.6|13124.6|1
1651616610000|2022-05-03 22:23:30|13126.5|13124.5|13126.6|13124.6|13126.7|13124.7|13126.5|13124.5|0
1651616630000|2022-05-03 22:23:50|13126.8|13124.8|13127|13125|13127.1|13125.1|13126.8|13124.8|3
1651616640000|2022-05-03 22:24:00|13127.1|13125.1|13127.1|13125.1|13127.1|13125.1|13127.1|13125.1|0
1651616650000|2022-05-03 22:24:10|13127|13125|13127|13125|13127.1|13125.1|13127|13125|1
1651616660000|2022-05-03 22:24:20|13126.8|13124.8|13129|13127|13129.1|13127.1|13125.7|13123.7|34
1651616670000|2022-05-03 22:24:30|13128.5|13126.5|13128.7|13126.7|13129.8|13127.8|13128.5|13126.5|10
1651616680000|2022-05-03 22:24:40|13128.8|13126.8|13129.2|13127.2|13129.7|13127.7|13128.8|13126.8|10
1651616690000|2022-05-03 22:24:50|13129.1|13127.1|13128.1|13126.1|13129.1|13127.1|13125.2|13123.2|27
1651616700000|2022-05-03 22:25:00|13128.2|13126.2|13127.6|13125.6|13128.3|13126.3|13127.6|13125.6|7
1651616710000|2022-05-03 22:25:10|13127.5|13125.5|13128.1|13126.1|13128.2|13126.2|13127.2|13125.2|6
1651616720000|2022-05-03 22:25:20|13128|13126|13127.2|13125.2|13128|13126|13126.1|13124.1|9
1651616730000|2022-05-03 22:25:30|13127.5|13125.5|13133.5|13131.5|13133.6|13131.6|13127.2|13125.2|46
1651616740000|2022-05-03 22:25:40|13133.6|13131.6|13131.3|13129.3|13136.2|13134.2|13130.5|13128.5|45
1651616750000|2022-05-03 22:25:50|13132.1|13130.1|13129.8|13127.8|13132.1|13130.1|13129.6|13127.6|11
1651616760000|2022-05-03 22:26:00|13129.7|13127.7|13129.6|13127.6|13130.6|13128.6|13129.6|13127.6|5
1651616770000|2022-05-03 22:26:10|13129.7|13127.7|13131.5|13129.5|13131.5|13129.5|13129.7|13127.7|7
1651616780000|2022-05-03 22:26:20|13131.3|13129.3|13132.2|13130.2|13136.8|13134.8|13131.3|13129.3|53
1651616790000|2022-05-03 22:26:30|13132.1|13130.1|13133.6|13131.6|13133.6|13131.6|13132.1|13130.1|3
1651616800000|2022-05-03 22:26:40|13134.3|13132.3|13135|13133|13136.2|13134.2|13132.6|13130.6|19
1651616810000|2022-05-03 22:26:50|13134.8|13132.8|13134|13132|13135.1|13133.1|13133.5|13131.5|6
1651616820000|2022-05-03 22:27:00|13133.8|13131.8|13133.6|13131.6|13134.1|13132.1|13132.5|13130.5|14
1651616830000|2022-05-03 22:27:10|13133.5|13131.5|13133.1|13131.1|13133.7|13131.7|13132.7|13130.7|6
1651616840000|2022-05-03 22:27:20|13133|13131|13131.7|13129.7|13133|13131|13131.6|13129.6|4
1651616850000|2022-05-03 22:27:30|13131.8|13129.8|13133|13131|13133|13131|13131.8|13129.8|5
1651616860000|2022-05-03 22:27:40|13133.3|13131.3|13133|13131|13133.3|13131.3|13132.8|13130.8|1
1651616870000|2022-05-03 22:27:50|13133.1|13131.1|13132.6|13130.6|13133.1|13131.1|13132.6|13130.6|1
1651616880000|2022-05-03 22:28:00|13132.5|13130.5|13132.8|13130.8|13133|13131|13132.5|13130.5|1
1651616890000|2022-05-03 22:28:10|13132.5|13130.5|13132.6|13130.6|13133.3|13131.3|13132.3|13130.3|7
1651616900000|2022-05-03 22:28:20|13132.8|13130.8|13132.2|13130.2|13132.8|13130.8|13132.1|13130.1|3
1651616910000|2022-05-03 22:28:30|13132.1|13130.1|13132|13130|13132.2|13130.2|13132|13130|2
1651616920000|2022-05-03 22:28:40|13132.2|13130.2|13132.1|13130.1|13132.2|13130.2|13132.1|13130.1|1
1651616930000|2022-05-03 22:28:50|13132.3|13130.3|13133.6|13131.6|13133.7|13131.7|13132.3|13130.3|8
1651616940000|2022-05-03 22:29:00|13133.5|13131.5|13133.3|13131.3|13133.5|13131.5|13133.1|13131.1|3
1651616950000|2022-05-03 22:29:10|13133.5|13131.5|13133.1|13131.1|13133.7|13131.7|13133.1|13131.1|2
1651616960000|2022-05-03 22:29:20|13132.8|13130.8|13132.6|13130.6|13133.3|13131.3|13132.6|13130.6|1
1651616970000|2022-05-03 22:29:30|13132.1|13130.1|13132.1|13130.1|13132.8|13130.8|13132.1|13130.1|1
1651616980000|2022-05-03 22:29:40|13132.2|13130.2|13132.5|13130.5|13132.6|13130.6|13132.2|13130.2|0
1651616990000|2022-05-03 22:29:50|13132.6|13130.6|13132.3|13130.3|13132.7|13130.7|13132.3|13130.3|0
1651617000000|2022-05-03 22:30:00|13132.6|13130.6|13133.3|13131.3|13133.3|13131.3|13132.3|13130.3|4
1651617010000|2022-05-03 22:30:10|13133.5|13131.5|13133.5|13131.5|13133.5|13131.5|13133.3|13131.3|1
1651617020000|2022-05-03 22:30:20|13132.3|13130.3|13131.8|13129.8|13132.6|13130.6|13131.8|13129.8|8
1651617030000|2022-05-03 22:30:30|13132|13130|13132.6|13130.6|13132.6|13130.6|13132|13130|1
1651617040000|2022-05-03 22:30:40|13132.5|13130.5|13131.6|13129.6|13132.5|13130.5|13131.5|13129.5|9
1651617050000|2022-05-03 22:30:50|13131.3|13129.3|13132.1|13130.1|13132.2|13130.2|13131.3|13129.3|3
1651617060000|2022-05-03 22:31:00|13132.2|13130.2|13132.1|13130.1|13132.6|13130.6|13131.8|13129.8|3
1651617070000|2022-05-03 22:31:10|13131.7|13129.7|13131.7|13129.7|13132|13130|13131.7|13129.7|0
1651617080000|2022-05-03 22:31:20|13131.8|13129.8|13131.7|13129.7|13132.2|13130.2|13131.7|13129.7|3
1651617090000|2022-05-03 22:31:30|13131.8|13129.8|13132.1|13130.1|13132.1|13130.1|13131.7|13129.7|1
1651617100000|2022-05-03 22:31:40|13132.2|13130.2|13132.2|13130.2|13132.2|13130.2|13131.8|13129.8|1
1651617110000|2022-05-03 22:31:50|13132.6|13130.6|13132.7|13130.7|13133.6|13131.6|13132.2|13130.2|6
1651617120000|2022-05-03 22:32:00|13132.8|13130.8|13133.2|13131.2|13133.6|13131.6|13132.8|13130.8|5
1651617130000|2022-05-03 22:32:10|13133.3|13131.3|13134.1|13132.1|13134.2|13132.2|13133.3|13131.3|2
1651617140000|2022-05-03 22:32:20|13133.1|13131.1|13132.2|13130.2|13133.3|13131.3|13132.2|13130.2|2
1651617150000|2022-05-03 22:32:30|13132.3|13130.3|13132.2|13130.2|13132.3|13130.3|13131.6|13129.6|0
1651617160000|2022-05-03 22:32:40|13132.3|13130.3|13131.5|13129.5|13132.3|13130.3|13131.5|13129.5|0
1651617170000|2022-05-03 22:32:50|13131.3|13129.3|13131.7|13129.7|13132.7|13130.7|13131.3|13129.3|7
1651617180000|2022-05-03 22:33:00|13131.6|13129.6|13129.6|13127.6|13131.6|13129.6|13129.6|13127.6|4
1651617190000|2022-05-03 22:33:10|13130.1|13128.1|13128.6|13126.6|13130.3|13128.3|13128.5|13126.5|4
1651617200000|2022-05-03 22:33:20|13129|13127|13128.5|13126.5|13129|13127|13128.3|13126.3|1
1651617210000|2022-05-03 22:33:30|13128.3|13126.3|13128|13126|13129|13127|13127.3|13125.3|5
1651617220000|2022-05-03 22:33:40|13127.8|13125.8|13128.6|13126.6|13128.6|13126.6|13127.3|13125.3|0
1651617230000|2022-05-03 22:33:50|13128.7|13126.7|13128.5|13126.5|13129.1|13127.1|13128.5|13126.5|0
1651617240000|2022-05-03 22:34:00|13128.6|13126.6|13129.5|13127.5|13129.5|13127.5|13128.6|13126.6|3
1651617250000|2022-05-03 22:34:10|13129.3|13127.3|13127|13125|13129.3|13127.3|13127|13125|3
1651617260000|2022-05-03 22:34:20|13128|13126|13127.7|13125.7|13128.1|13126.1|13127.7|13125.7|2
1651617270000|2022-05-03 22:34:30|13127.6|13125.6|13128.8|13126.8|13129|13127|13127.5|13125.5|0
1651617280000|2022-05-03 22:34:40|13128.5|13126.5|13128.6|13126.6|13129|13127|13128.5|13126.5|2
1651617290000|2022-05-03 22:34:50|13128.7|13126.7|13128.6|13126.6|13128.8|13126.8|13128.3|13126.3|1
1651617300000|2022-05-03 22:35:00|13128.7|13126.7|13129.5|13127.5|13129.5|13127.5|13128.6|13126.6|1
1651617310000|2022-05-03 22:35:10|13128.8|13126.8|13129.7|13127.7|13129.7|13127.7|13128.8|13126.8|4
1651617320000|2022-05-03 22:35:20|13130.1|13128.1|13130.6|13128.6|13130.7|13128.7|13130.1|13128.1|3
1651617330000|2022-05-03 22:35:30|13131|13129|13130.5|13128.5|13131|13129|13130.2|13128.2|5
1651617340000|2022-05-03 22:35:40|13130.1|13128.1|13131.7|13129.7|13131.7|13129.7|13130.1|13128.1|5
1651617350000|2022-05-03 22:35:50|13132|13130|13132.3|13130.3|13132.5|13130.5|13132|13130|1
1651617360000|2022-05-03 22:36:00|13131.8|13129.8|13131.7|13129.7|13131.8|13129.8|13131.7|13129.7|2
1651617370000|2022-05-03 22:36:10|13131.3|13129.3|13131|13129|13131.5|13129.5|13131|13129|2
1651617380000|2022-05-03 22:36:20|13131.1|13129.1|13131|13129|13131.5|13129.5|13131|13129|0
1651617390000|2022-05-03 22:36:30|13131.5|13129.5|13131.3|13129.3|13131.5|13129.5|13130.7|13128.7|1
1651617400000|2022-05-03 22:36:40|13131.5|13129.5|13131.8|13129.8|13132|13130|13131.3|13129.3|3
1651617410000|2022-05-03 22:36:50|13131.7|13129.7|13131.1|13129.1|13131.7|13129.7|13131.1|13129.1|1
1651617420000|2022-05-03 22:37:00|13131.2|13129.2|13131.6|13129.6|13132|13130|13131.2|13129.2|1
1651617430000|2022-05-03 22:37:10|13131.5|13129.5|13131.6|13129.6|13132.2|13130.2|13131.5|13129.5|1
1651617440000|2022-05-03 22:37:20|13131.8|13129.8|13132.2|13130.2|13132.2|13130.2|13131.6|13129.6|1
1651617450000|2022-05-03 22:37:30|13131.8|13129.8|13132.3|13130.3|13132.3|13130.3|13131.5|13129.5|3
1651617460000|2022-05-03 22:37:40|13132.2|13130.2|13132.1|13130.1|13132.2|13130.2|13132.1|13130.1|0
1651617470000|2022-05-03 22:37:50|13131.6|13129.6|13131.8|13129.8|13131.8|13129.8|13131.6|13129.6|3
1651617480000|2022-05-03 22:38:00|13131.7|13129.7|13131.7|13129.7|13132.1|13130.1|13131.5|13129.5|1
1651617490000|2022-05-03 22:38:10|13131.8|13129.8|13131.8|13129.8|13131.8|13129.8|13131.8|13129.8|1
1651617500000|2022-05-03 22:38:20|13132|13130|13131.6|13129.6|13132|13130|13131.6|13129.6|2
1651617510000|2022-05-03 22:38:30|13131.7|13129.7|13131.7|13129.7|13131.8|13129.8|13131.5|13129.5|1
1651617520000|2022-05-03 22:38:40|13131.6|13129.6|13132.1|13130.1|13132.1|13130.1|13131.6|13129.6|3
1651617530000|2022-05-03 22:38:50|13131.7|13129.7|13131.7|13129.7|13131.7|13129.7|13131.7|13129.7|3
1651617540000|2022-05-03 22:39:00|13132|13130|13130.8|13128.8|13132|13130|13130.8|13128.8|5
1651617550000|2022-05-03 22:39:10|13130.6|13128.6|13131|13129|13131|13129|13130.6|13128.6|0
1651617560000|2022-05-03 22:39:20|13130.8|13128.8|13130.8|13128.8|13131|13129|13130.8|13128.8|0
1651617570000|2022-05-03 22:39:30|13131|13129|13129.5|13127.5|13131|13129|13129.5|13127.5|6
1651617580000|2022-05-03 22:39:40|13129.6|13127.6|13128.8|13126.8|13129.7|13127.7|13128.6|13126.6|2
1651617590000|2022-05-03 22:39:50|13129|13127|13126.3|13124.3|13129.1|13127.1|13126.2|13124.2|10
1651617600000|2022-05-03 22:40:00|13126.7|13124.7|13127.5|13125.5|13127.5|13125.5|13126.3|13124.3|9
1651617610000|2022-05-03 22:40:10|13127|13125|13126.6|13124.6|13127.3|13125.3|13126.6|13124.6|4
1651617620000|2022-05-03 22:40:20|13127|13125|13126.6|13124.6|13127|13125|13126.6|13124.6|2
1651617630000|2022-05-03 22:40:30|13126.7|13124.7|13126.5|13124.5|13126.7|13124.7|13126.5|13124.5|0
1651617640000|2022-05-03 22:40:40|13126.6|13124.6|13126.3|13124.3|13126.6|13124.6|13126.1|13124.1|6
1651617650000|2022-05-03 22:40:50|13126.5|13124.5|13127.8|13125.8|13127.8|13125.8|13126.5|13124.5|3
1651617660000|2022-05-03 22:41:00|13128|13126|13128.6|13126.6|13129.7|13127.7|13127.8|13125.8|5
1651617670000|2022-05-03 22:41:10|13128.7|13126.7|13128.6|13126.6|13128.7|13126.7|13128.5|13126.5|2
1651617680000|2022-05-03 22:41:20|13128.5|13126.5|13129.2|13127.2|13129.7|13127.7|13128.5|13126.5|2
1651617690000|2022-05-03 22:41:30|13129.1|13127.1|13129.6|13127.6|13129.6|13127.6|13129.1|13127.1|2
1651617700000|2022-05-03 22:41:40|13129.2|13127.2|13129.2|13127.2|13129.2|13127.2|13129.2|13127.2|0
1651617710000|2022-05-03 22:41:50|13129.6|13127.6|13129.1|13127.1|13129.6|13127.6|13129.1|13127.1|2
1651617720000|2022-05-03 22:42:00|13129.5|13127.5|13129.7|13127.7|13129.7|13127.7|13129.5|13127.5|1
1651617730000|2022-05-03 22:42:10|13129.5|13127.5|13129.7|13127.7|13129.7|13127.7|13129.1|13127.1|0
1651617740000|2022-05-03 22:42:20|13129.1|13127.1|13129.1|13127.1|13130.1|13128.1|13129.1|13127.1|2
1651617750000|2022-05-03 22:42:30|13129.6|13127.6|13129.5|13127.5|13129.6|13127.6|13129.5|13127.5|2
1651617760000|2022-05-03 22:42:40|13129.3|13127.3|13129.2|13127.2|13129.7|13127.7|13129.2|13127.2|6
1651617770000|2022-05-03 22:42:50|13129|13127|13129.6|13127.6|13129.6|13127.6|13129|13127|1
1651617780000|2022-05-03 22:43:00|13129.5|13127.5|13129.7|13127.7|13130.7|13128.7|13129.2|13127.2|1
1651617790000|2022-05-03 22:43:10|13129.6|13127.6|13129.2|13127.2|13129.8|13127.8|13129|13127|5
1651617800000|2022-05-03 22:43:20|13129.1|13127.1|13128.2|13126.2|13129.2|13127.2|13128.1|13126.1|4
1651617810000|2022-05-03 22:43:30|13128.1|13126.1|13128.2|13126.2|13128.2|13126.2|13128.1|13126.1|0
1651617820000|2022-05-03 22:43:40|13128.1|13126.1|13127.2|13125.2|13128.2|13126.2|13127.2|13125.2|7
1651617830000|2022-05-03 22:43:50|13126.7|13124.7|13126.3|13124.3|13126.7|13124.7|13126.2|13124.2|7
1651617840000|2022-05-03 22:44:00|13126.2|13124.2|13126.2|13124.2|13127|13125|13126.2|13124.2|15
1651617850000|2022-05-03 22:44:10|13126.1|13124.1|13125.7|13123.7|13126.1|13124.1|13125.2|13123.2|7
1651617860000|2022-05-03 22:44:20|13126|13124|13125|13123|13126|13124|13125|13123|15
1651617870000|2022-05-03 22:44:30|13125.1|13123.1|13124.3|13122.3|13125.1|13123.1|13124.1|13122.1|9
1651617880000|2022-05-03 22:44:40|13124.2|13122.2|13124.1|13122.1|13124.5|13122.5|13124.1|13122.1|4
1651617890000|2022-05-03 22:44:50|13124.2|13122.2|13122.5|13120.5|13125.1|13123.1|13122.5|13120.5|16
1651617900000|2022-05-03 22:45:00|13122.3|13120.3|13123|13121|13123.3|13121.3|13121.2|13119.2|21
1651617910000|2022-05-03 22:45:10|13122.8|13120.8|13122.8|13120.8|13123.8|13121.8|13122.8|13120.8|7
1651617920000|2022-05-03 22:45:20|13123|13121|13122.7|13120.7|13123.3|13121.3|13122.7|13120.7|4
1651617930000|2022-05-03 22:45:30|13122.6|13120.6|13122.1|13120.1|13122.6|13120.6|13122|13120|0
1651617940000|2022-05-03 22:45:40|13122|13120|13122.3|13120.3|13122.3|13120.3|13122|13120|2
1651617950000|2022-05-03 22:45:50|13122.2|13120.2|13121|13119|13122.2|13120.2|13121|13119|10
1651617960000|2022-05-03 22:46:00|13121.2|13119.2|13119.7|13117.7|13121.2|13119.2|13118.7|13116.7|15
1651617970000|2022-05-03 22:46:10|13119.8|13117.8|13119.6|13117.6|13120.5|13118.5|13119.5|13117.5|2
1651617980000|2022-05-03 22:46:20|13119.7|13117.7|13120.2|13118.2|13121|13119|13119.7|13117.7|9
1651617990000|2022-05-03 22:46:30|13120.7|13118.7|13120.6|13118.6|13120.7|13118.7|13120.6|13118.6|1
1651618000000|2022-05-03 22:46:40|13120.7|13118.7|13121.6|13119.6|13121.6|13119.6|13120.7|13118.7|1
1651618010000|2022-05-03 22:46:50|13121.7|13119.7|13121.6|13119.6|13122.1|13120.1|13121.5|13119.5|1
1651618020000|2022-05-03 22:47:00|13121.8|13119.8|13121|13119|13121.8|13119.8|13121|13119|4
1651618030000|2022-05-03 22:47:10|13121.1|13119.1|13123.1|13121.1|13123.1|13121.1|13121.1|13119.1|6
1651618040000|2022-05-03 22:47:20|13123|13121|13124.7|13122.7|13124.7|13122.7|13123|13121|0
1651618050000|2022-05-03 22:47:30|13124.6|13122.6|13124.2|13122.2|13124.6|13122.6|13123.7|13121.7|2
1651618060000|2022-05-03 22:47:40|13124.1|13122.1|13124.1|13122.1|13124.1|13122.1|13124.1|13122.1|5
1651618070000|2022-05-03 22:47:50|13124|13122|13123.6|13121.6|13124|13122|13123.1|13121.1|10
1651618080000|2022-05-03 22:48:00|13124.1|13122.1|13123.6|13121.6|13124.2|13122.2|13123.6|13121.6|2
1651618090000|2022-05-03 22:48:10|13123.3|13121.3|13124.6|13122.6|13124.8|13122.8|13123.3|13121.3|20
1651618100000|2022-05-03 22:48:20|13125.2|13123.2|13125.1|13123.1|13126|13124|13125|13123|7
1651618110000|2022-05-03 22:48:30|13125.3|13123.3|13124.5|13122.5|13125.3|13123.3|13124.5|13122.5|3
1651618120000|2022-05-03 22:48:40|13124.3|13122.3|13124.1|13122.1|13124.5|13122.5|13124.1|13122.1|1
1651618130000|2022-05-03 22:48:50|13123.5|13121.5|13122.6|13120.6|13123.5|13121.5|13122.6|13120.6|7
1651618140000|2022-05-03 22:49:00|||||||||1
1651618150000|2022-05-03 22:49:10|13122.5|13120.5|13122.5|13120.5|13122.5|13120.5|13122.5|13120.5|0
1651618160000|2022-05-03 22:49:20|13121.6|13119.6|13121.6|13119.6|13121.6|13119.6|13121.5|13119.5|7
1651618170000|2022-05-03 22:49:30|13121.5|13119.5|13122.5|13120.5|13122.7|13120.7|13121.5|13119.5|18
1651618180000|2022-05-03 22:49:40|13122.2|13120.2|13121.8|13119.8|13122.2|13120.2|13121.7|13119.7|1
1651618190000|2022-05-03 22:49:50|13121.7|13119.7|13121.3|13119.3|13121.7|13119.7|13121.3|13119.3|2
1651618200000|2022-05-03 22:50:00|13121.2|13119.2|13121.6|13119.6|13121.8|13119.8|13120.8|13118.8|8
1651618210000|2022-05-03 22:50:10|13121.8|13119.8|13121.5|13119.5|13121.8|13119.8|13121|13119|3
1651618220000|2022-05-03 22:50:20|13121.3|13119.3|13121.2|13119.2|13121.3|13119.3|13121.2|13119.2|0
1651618230000|2022-05-03 22:50:30|13121.3|13119.3|13122|13120|13122.2|13120.2|13121.2|13119.2|3
1651618240000|2022-05-03 22:50:40|||||||||1
1651618250000|2022-05-03 22:50:50|13122.1|13120.1|13122.6|13120.6|13122.6|13120.6|13122|13120|0
1651618260000|2022-05-03 22:51:00|13122.7|13120.7|13122.7|13120.7|13122.8|13120.8|13122.7|13120.7|2
1651618270000|2022-05-03 22:51:10|13122.6|13120.6|13122.6|13120.6|13122.6|13120.6|13122.6|13120.6|0
1651618280000|2022-05-03 22:51:20|13122.5|13120.5|13122.2|13120.2|13122.5|13120.5|13122.1|13120.1|3
1651618290000|2022-05-03 22:51:30|13122.1|13120.1|13122.2|13120.2|13122.3|13120.3|13122.1|13120.1|5
1651618300000|2022-05-03 22:51:40|13122.1|13120.1|13122.1|13120.1|13122.1|13120.1|13121.8|13119.8|0
1651618310000|2022-05-03 22:51:50|13121.1|13119.1|13121.3|13119.3|13121.6|13119.6|13121.1|13119.1|19
1651618320000|2022-05-03 22:52:00|13121.5|13119.5|13121.5|13119.5|13121.5|13119.5|13121.5|13119.5|0
1651618330000|2022-05-03 22:52:10|13121.6|13119.6|13121.6|13119.6|13122|13120|13121.5|13119.5|3
1651618340000|2022-05-03 22:52:20|13121.3|13119.3|13121.2|13119.2|13121.3|13119.3|13121.2|13119.2|0
1651618350000|2022-05-03 22:52:30|13121.3|13119.3|13121.3|13119.3|13121.3|13119.3|13121.3|13119.3|0
1651618360000|2022-05-03 22:52:40|13121.2|13119.2|13122.1|13120.1|13122.1|13120.1|13121.2|13119.2|3
1651618370000|2022-05-03 22:52:50|13122.2|13120.2|13122.2|13120.2|13122.3|13120.3|13122.1|13120.1|0
1651618380000|2022-05-03 22:53:00|13122.5|13120.5|13122.6|13120.6|13122.6|13120.6|13122.1|13120.1|1
1651618390000|2022-05-03 22:53:10|13122.5|13120.5|13123.1|13121.1|13123.1|13121.1|13122.5|13120.5|10
1651618400000|2022-05-03 22:53:20|13123.2|13121.2|13122.6|13120.6|13123.2|13121.2|13122.3|13120.3|6
1651618410000|2022-05-03 22:53:30|13122.5|13120.5|13121.6|13119.6|13122.5|13120.5|13121.6|13119.6|4
1651618420000|2022-05-03 22:53:40|13121.5|13119.5|13121.3|13119.3|13121.6|13119.6|13121.3|13119.3|1
1651618430000|2022-05-03 22:53:50|13121.2|13119.2|13120.8|13118.8|13121.6|13119.6|13120.8|13118.8|15
1651618440000|2022-05-03 22:54:00|13120.6|13118.6|13120.3|13118.3|13120.8|13118.8|13120.2|13118.2|13
1651618450000|2022-05-03 22:54:10|13120.2|13118.2|13119.8|13117.8|13120.6|13118.6|13119.8|13117.8|11
1651618460000|2022-05-03 22:54:20|13119.7|13117.7|13119.8|13117.8|13119.8|13117.8|13119.6|13117.6|11
1651618470000|2022-05-03 22:54:30|13119.7|13117.7|13120|13118|13120.1|13118.1|13119.2|13117.2|7
1651618480000|2022-05-03 22:54:40|13120.1|13118.1|13119.8|13117.8|13120.2|13118.2|13119.8|13117.8|12
1651618490000|2022-05-03 22:54:50|13120|13118|13120.3|13118.3|13120.3|13118.3|13120|13118|2
1651618500000|2022-05-03 22:55:00|13120.7|13118.7|13120.6|13118.6|13120.7|13118.7|13120.3|13118.3|4
1651618510000|2022-05-03 22:55:10|13120.7|13118.7|13120.5|13118.5|13120.8|13118.8|13120.5|13118.5|5
1651618520000|2022-05-03 22:55:20|13120.6|13118.6|13120.6|13118.6|13121.8|13119.8|13120.5|13118.5|13
1651618530000|2022-05-03 22:55:30|13120.7|13118.7|13120.7|13118.7|13120.8|13118.8|13120.7|13118.7|0
1651618540000|2022-05-03 22:55:40|13120.6|13118.6|13120.2|13118.2|13120.6|13118.6|13120.2|13118.2|10
1651618550000|2022-05-03 22:55:50|13120.7|13118.7|13119.5|13117.5|13120.7|13118.7|13119.5|13117.5|2
1651618560000|2022-05-03 22:56:00|13119|13117|13119|13117|13119|13117|13118.7|13116.7|12
1651618580000|2022-05-03 22:56:20|13118.8|13116.8|13118.8|13116.8|13119.1|13117.1|13118.7|13116.7|7
1651618590000|2022-05-03 22:56:30|13118.7|13116.7|13118.8|13116.8|13118.8|13116.8|13118.7|13116.7|0
1651618600000|2022-05-03 22:56:40|13118.7|13116.7|13117.7|13115.7|13118.7|13116.7|13117.7|13115.7|15
1651618610000|2022-05-03 22:56:50|13117.8|13115.8|13117.7|13115.7|13118.1|13116.1|13117.6|13115.6|3
1651618620000|2022-05-03 22:57:00|13117.8|13115.8|13118.1|13116.1|13119.3|13117.3|13117.7|13115.7|14
1651618630000|2022-05-03 22:57:10|13118|13116|13118|13116|13118|13116|13117.8|13115.8|2
1651618640000|2022-05-03 22:57:20|13117.8|13115.8|13117.7|13115.7|13117.8|13115.8|13117.7|13115.7|1
1651618650000|2022-05-03 22:57:30|13117.6|13115.6|13117.3|13115.3|13117.8|13115.8|13117.2|13115.2|7
1651618660000|2022-05-03 22:57:40|13117.6|13115.6|13117.3|13115.3|13117.7|13115.7|13117.2|13115.2|2
1651618670000|2022-05-03 22:57:50|13117.5|13115.5|13117.7|13115.7|13118.2|13116.2|13117.1|13115.1|15
1651618680000|2022-05-03 22:58:00|13118|13116|13117.7|13115.7|13118|13116|13117.6|13115.6|2
1651618690000|2022-05-03 22:58:10|13117.8|13115.8|13117.8|13115.8|13117.8|13115.8|13117.8|13115.8|0
1651618700000|2022-05-03 22:58:20|13118.1|13116.1|13116.3|13114.3|13118.1|13116.1|13116.3|13114.3|21
1651618710000|2022-05-03 22:58:30|13116.5|13114.5|13116.2|13114.2|13117.1|13115.1|13116.1|13114.1|12
1651618720000|2022-05-03 22:58:40|13116.1|13114.1|13116.3|13114.3|13116.3|13114.3|13116|13114|2
1651618730000|2022-05-03 22:58:50|13116.6|13114.6|13116.2|13114.2|13116.6|13114.6|13116.2|13114.2|5
1651618740000|2022-05-03 22:59:00|13116.1|13114.1|13115.8|13113.8|13116.7|13114.7|13115.1|13113.1|29
1651618750000|2022-05-03 22:59:10|13115.7|13113.7|13114.7|13112.7|13115.7|13113.7|13114|13112|17
1651618760000|2022-05-03 22:59:20|13114.6|13112.6|13115|13113|13115.1|13113.1|13114.5|13112.5|5
1651618770000|2022-05-03 22:59:30|13114.8|13112.8|13115|13113|13115|13113|13114.7|13112.7|1
1651618780000|2022-05-03 22:59:40|13114.5|13112.5|13113.6|13111.6|13114.5|13112.5|13113.5|13111.5|18
1651618790000|2022-05-03 22:59:50|13113.5|13111.5|13114.2|13112.2|13114.3|13112.3|13113.5|13111.5|4
1651618800000|2022-05-03 23:00:00|13114.1|13112.1|13116.6|13114.6|13117|13115|13114|13112|33
1651618810000|2022-05-03 23:00:10|13116.5|13114.5|13114.1|13112.1|13116.6|13114.6|13113.7|13111.7|11
1651618820000|2022-05-03 23:00:20|13114.3|13112.3|13114.3|13112.3|13114.5|13112.5|13114.2|13112.2|4
1651618830000|2022-05-03 23:00:30|13114.5|13112.5|13113.6|13111.6|13114.6|13112.6|13113.5|13111.5|12
1651618840000|2022-05-03 23:00:40|13113.7|13111.7|13113.5|13111.5|13113.7|13111.7|13112.3|13110.3|19
1651618850000|2022-05-03 23:00:50|13113.3|13111.3|13114.6|13112.6|13115.2|13113.2|13113.3|13111.3|11
1651618860000|2022-05-03 23:01:00|13114.5|13112.5|13115.7|13113.7|13115.7|13113.7|13114.5|13112.5|4
1651618870000|2022-05-03 23:01:10|13115.6|13113.6|13116.6|13114.6|13116.7|13114.7|13115.6|13113.6|3
1651618880000|2022-05-03 23:01:20|13116.7|13114.7|13116.1|13114.1|13117|13115|13116.1|13114.1|4
1651618890000|2022-05-03 23:01:30|13116|13114|13116.3|13114.3|13116.3|13114.3|13115.8|13113.8|0
1651618900000|2022-05-03 23:01:40|13116.7|13114.7|13116.1|13114.1|13117.2|13115.2|13115.7|13113.7|19
1651618910000|2022-05-03 23:01:50|13116|13114|13115.5|13113.5|13116|13114|13115.5|13113.5|5
1651618920000|2022-05-03 23:02:00|13116|13114|13115.2|13113.2|13116|13114|13115|13113|12
1651618930000|2022-05-03 23:02:10|13115.3|13113.3|13115.8|13113.8|13116|13114|13115.3|13113.3|0
1651618940000|2022-05-03 23:02:20|13116|13114|13115.2|13113.2|13116|13114|13115|13113|6
1651618950000|2022-05-03 23:02:30|13115.5|13113.5|13114.8|13112.8|13115.5|13113.5|13114.8|13112.8|8
1651618960000|2022-05-03 23:02:40|13115|13113|13115.2|13113.2|13115.2|13113.2|13115|13113|0
1651618970000|2022-05-03 23:02:50|13115.3|13113.3|13115.8|13113.8|13116|13114|13115|13113|9
1651618980000|2022-05-03 23:03:00|13115.7|13113.7|13115.5|13113.5|13115.7|13113.7|13115.5|13113.5|0
1651618990000|2022-05-03 23:03:10|13115.3|13113.3|13114.7|13112.7|13115.3|13113.3|13114.6|13112.6|4
1651619000000|2022-05-03 23:03:20|13114.6|13112.6|13114.6|13112.6|13114.8|13112.8|13114.6|13112.6|0
1651619010000|2022-05-03 23:03:30|13115.1|13113.1|13116|13114|13116|13114|13115.1|13113.1|6
1651619020000|2022-05-03 23:03:40|13116.5|13114.5|13116.5|13114.5|13116.5|13114.5|13116.5|13114.5|6
1651619030000|2022-05-03 23:03:50|13116.6|13114.6|13117.2|13115.2|13117.2|13115.2|13116.3|13114.3|6
1651619040000|2022-05-03 23:04:00|13117.1|13115.1|13117.2|13115.2|13117.2|13115.2|13117.1|13115.1|0
1651619050000|2022-05-03 23:04:10|13116.5|13114.5|13116.5|13114.5|13116.5|13114.5|13116.5|13114.5|6
1651619070000|2022-05-03 23:04:30|13116.6|13114.6|13116.6|13114.6|13116.6|13114.6|13116.6|13114.6|0
1651619080000|2022-05-03 23:04:40|13116.3|13114.3|13116.1|13114.1|13116.3|13114.3|13115.7|13113.7|7
1651619090000|2022-05-03 23:04:50|13116.2|13114.2|13116.2|13114.2|13116.5|13114.5|13116.2|13114.2|4
1651619100000|2022-05-03 23:05:00|13116.3|13114.3|13116|13114|13116.5|13114.5|13116|13114|4
1651619130000|2022-05-03 23:05:30|13116.1|13114.1|13116.1|13114.1|13116.1|13114.1|13116.1|13114.1|0
1651619150000|2022-05-03 23:05:50|13116.2|13114.2|13116|13114|13116.2|13114.2|13116|13114|7
1651619180000|2022-05-03 23:06:20|13115.8|13113.8|13115.7|13113.7|13116|13114|13115.7|13113.7|1
1651619190000|2022-05-03 23:06:30|13115.6|13113.6|13115.6|13113.6|13115.7|13113.7|13115.6|13113.6|0
1651619200000|2022-05-03 23:06:40|13115.5|13113.5|13115.3|13113.3|13115.5|13113.5|13115.3|13113.3|2
1651619210000|2022-05-03 23:06:50|13115.2|13113.2|13114.2|13112.2|13115.3|13113.3|13114|13112|29
1651619220000|2022-05-03 23:07:00|13115|13113|13116.1|13114.1|13116.1|13114.1|13115|13113|12
1651619230000|2022-05-03 23:07:10|13115|13113|13115.7|13113.7|13115.7|13113.7|13115|13113|16
1651619240000|2022-05-03 23:07:20|13116.1|13114.1|13116|13114|13116.1|13114.1|13116|13114|2
1651619250000|2022-05-03 23:07:30|13116.1|13114.1|13115.5|13113.5|13116.1|13114.1|13115.5|13113.5|1
1651619260000|2022-05-03 23:07:40|13115.1|13113.1|13115|13113|13115.1|13113.1|13114.8|13112.8|1
1651619270000|2022-05-03 23:07:50|13115.1|13113.1|13115.2|13113.2|13115.2|13113.2|13115.1|13113.1|0
1651619280000|2022-05-03 23:08:00|13115.1|13113.1|13114.3|13112.3|13115.1|13113.1|13114.3|13112.3|7
1651619290000|2022-05-03 23:08:10|13114.2|13112.2|13113.8|13111.8|13114.2|13112.2|13113.7|13111.7|6
1651619300000|2022-05-03 23:08:20|13113.7|13111.7|13113.6|13111.6|13113.8|13111.8|13113.6|13111.6|0
1651619310000|2022-05-03 23:08:30|13113.7|13111.7|13114.1|13112.1|13114.1|13112.1|13113.7|13111.7|3
1651619320000|2022-05-03 23:08:40|13114.2|13112.2|13113.8|13111.8|13114.2|13112.2|13113.8|13111.8|8
1651619330000|2022-05-03 23:08:50|13114.2|13112.2|13114.2|13112.2|13114.2|13112.2|13114.1|13112.1|2
1651619340000|2022-05-03 23:09:00|13114.1|13112.1|13113.7|13111.7|13114.1|13112.1|13113.7|13111.7|3
1651619350000|2022-05-03 23:09:10|13113.6|13111.6|13113|13111|13114.3|13112.3|13113|13111|19
1651619360000|2022-05-03 23:09:20|13112.8|13110.8|13112.7|13110.7|13113.3|13111.3|13112.2|13110.2|25
1651619370000|2022-05-03 23:09:30|13112.2|13110.2|13112|13110|13112.2|13110.2|13111.7|13109.7|8
1651619380000|2022-05-03 23:09:40|13112.1|13110.1|13110.8|13108.8|13112.1|13110.1|13110.8|13108.8|14
1651619390000|2022-05-03 23:09:50|13111|13109|13112.6|13110.6|13113.6|13111.6|13110.8|13108.8|21
1651619400000|2022-05-03 23:10:00|13112.7|13110.7|13112.3|13110.3|13112.8|13110.8|13112|13110|10
1651619410000|2022-05-03 23:10:10|13112.2|13110.2|13112.3|13110.3|13112.3|13110.3|13112.2|13110.2|0
1651619420000|2022-05-03 23:10:20|13112.5|13110.5|13112.2|13110.2|13112.6|13110.6|13112.2|13110.2|1
1651619430000|2022-05-03 23:10:30|13112.3|13110.3|13112.3|13110.3|13112.8|13110.8|13112.3|13110.3|3
1651619440000|2022-05-03 23:10:40|13112.7|13110.7|13112.6|13110.6|13112.7|13110.7|13112.6|13110.6|2
1651619450000|2022-05-03 23:10:50|13112.7|13110.7|13115.8|13113.8|13116.1|13114.1|13112.7|13110.7|26
1651619460000|2022-05-03 23:11:00|13115.3|13113.3|13115.3|13113.3|13116.1|13114.1|13115.3|13113.3|9
1651619470000|2022-05-03 23:11:10|13114.8|13112.8|13114.8|13112.8|13115|13113|13114.5|13112.5|8
1651619480000|2022-05-03 23:11:20|13114.7|13112.7|13115|13113|13115.1|13113.1|13113.8|13111.8|1
1651619490000|2022-05-03 23:11:30|13114.6|13112.6|13113.8|13111.8|13114.8|13112.8|13113.8|13111.8|12
1651619500000|2022-05-03 23:11:40|13113.3|13111.3|13113.7|13111.7|13113.8|13111.8|13113.2|13111.2|4
1651619530000|2022-05-03 23:12:10|13114.8|13112.8|13114.5|13112.5|13114.8|13112.8|13114.2|13112.2|7
1651619540000|2022-05-03 23:12:20|13114.6|13112.6|13113.2|13111.2|13115|13113|13113.1|13111.1|15
1651619550000|2022-05-03 23:12:30|13113.1|13111.1|13113.2|13111.2|13113.2|13111.2|13112.8|13110.8|5
1651619560000|2022-05-03 23:12:40|13113.1|13111.1|13113|13111|13113.1|13111.1|13113|13111|3
1651619570000|2022-05-03 23:12:50|13113.1|13111.1|13112.7|13110.7|13113.2|13111.2|13112.7|13110.7|10
1651619580000|2022-05-03 23:13:00|13112.8|13110.8|13113.3|13111.3|13113.3|13111.3|13112.8|13110.8|3
1651619590000|2022-05-03 23:13:10|13113.2|13111.2|13113.7|13111.7|13113.7|13111.7|13113.2|13111.2|1
1651619600000|2022-05-03 23:13:20|13113.8|13111.8|13114.1|13112.1|13114.1|13112.1|13113.7|13111.7|0
1651619610000|2022-05-03 23:13:30|13114.2|13112.2|13113.8|13111.8|13114.3|13112.3|13113.8|13111.8|10
1651619620000|2022-05-03 23:13:40|13114|13112|13113.8|13111.8|13114|13112|13113.8|13111.8|0
1651619640000|2022-05-03 23:14:00|13113.5|13111.5|13114.5|13112.5|13114.6|13112.6|13113.5|13111.5|6
1651619650000|2022-05-03 23:14:10|13114.6|13112.6|13114|13112|13115|13113|13114|13112|15
1651619660000|2022-05-03 23:14:20|13114.1|13112.1|13114|13112|13114.1|13112.1|13114|13112|0
1651619670000|2022-05-03 23:14:30|13112.8|13110.8|13112.8|13110.8|13112.8|13110.8|13112.7|13110.7|5
1651619690000|2022-05-03 23:14:50|13112.6|13110.6|13112.6|13110.6|13112.6|13110.6|13112.6|13110.6|2
1651619700000|2022-05-03 23:15:00|13112.7|13110.7|13113|13111|13113|13111|13112.7|13110.7|1
1651619710000|2022-05-03 23:15:10|13113.1|13111.1|13112.8|13110.8|13113.8|13111.8|13112.8|13110.8|2
1651619720000|2022-05-03 23:15:20|13112.7|13110.7|13113|13111|13113|13111|13112.6|13110.6|4
1651619730000|2022-05-03 23:15:30|13113.3|13111.3|13113.3|13111.3|13113.5|13111.5|13113.3|13111.3|3
1651619740000|2022-05-03 23:15:40|13113.5|13111.5|13113.3|13111.3|13113.5|13111.5|13113.3|13111.3|0
1651619750000|2022-05-03 23:15:50|13113.2|13111.2|13113.6|13111.6|13113.7|13111.7|13113.1|13111.1|1
1651619760000|2022-05-03 23:16:00|13113.8|13111.8|13114.3|13112.3|13114.3|13112.3|13113.8|13111.8|3
1651619770000|2022-05-03 23:16:10|13114.5|13112.5|13114|13112|13114.5|13112.5|13113.8|13111.8|5
1651619780000|2022-05-03 23:16:20|13113.8|13111.8|13113.8|13111.8|13114.3|13112.3|13113.6|13111.6|6
1651619790000|2022-05-03 23:16:30|13114.1|13112.1|13114.1|13112.1|13114.1|13112.1|13114.1|13112.1|2
1651619800000|2022-05-03 23:16:40|13114.2|13112.2|13114.2|13112.2|13114.2|13112.2|13114.1|13112.1|1
1651619810000|2022-05-03 23:16:50|13114.3|13112.3|13114.5|13112.5|13114.5|13112.5|13114.3|13112.3|1
1651619820000|2022-05-03 23:17:00|13114.6|13112.6|13114.3|13112.3|13114.6|13112.6|13114.3|13112.3|0
1651619830000|2022-05-03 23:17:10|13114.5|13112.5|13114.5|13112.5|13114.5|13112.5|13114.5|13112.5|1
1651619840000|2022-05-03 23:17:20|13114.3|13112.3|13115|13113|13115|13113|13114.3|13112.3|1
1651619850000|2022-05-03 23:17:30|13115.2|13113.2|13114|13112|13115.5|13113.5|13114|13112|26
1651619860000|2022-05-03 23:17:40|13113.7|13111.7|13113.7|13111.7|13113.7|13111.7|13113.7|13111.7|2
1651619880000|2022-05-03 23:18:00|13114.7|13112.7|13114.7|13112.7|13114.7|13112.7|13114.6|13112.6|4
1651619890000|2022-05-03 23:18:10|13114.6|13112.6|13115.3|13113.3|13115.5|13113.5|13114.6|13112.6|13
1651619900000|2022-05-03 23:18:20|13115.5|13113.5|13115.2|13113.2|13115.5|13113.5|13115|13113|8
1651619910000|2022-05-03 23:18:30|13115.3|13113.3|13115.8|13113.8|13115.8|13113.8|13115.3|13113.3|4
1651619920000|2022-05-03 23:18:40|13116|13114|13117.2|13115.2|13117.2|13115.2|13116|13114|3
1651619930000|2022-05-03 23:18:50|13117.1|13115.1|13117.2|13115.2|13117.7|13115.7|13117.1|13115.1|14
1651619940000|2022-05-03 23:19:00|13117|13115|13118.2|13116.2|13118.2|13116.2|13117|13115|5
1651619950000|2022-05-03 23:19:10|13118.1|13116.1|13116|13114|13118.1|13116.1|13115.5|13113.5|21
1651619960000|2022-05-03 23:19:20|13116.2|13114.2|13115|13113|13116.2|13114.2|13115|13113|5
1651619990000|2022-05-03 23:19:50|13115.1|13113.1|13115.1|13113.1|13115.1|13113.1|13115.1|13113.1|0
1651620000000|2022-05-03 23:20:00|13116.6|13114.6|13116|13114|13116.6|13114.6|13116|13114|9
1651620010000|2022-05-03 23:20:10|13115.8|13113.8|13116.2|13114.2|13116.5|13114.5|13115.6|13113.6|6
1651620020000|2022-05-03 23:20:20|13116.3|13114.3|13116.1|13114.1|13116.3|13114.3|13116|13114|0
1651620030000|2022-05-03 23:20:30|13116|13114|13116.8|13114.8|13116.8|13114.8|13116|13114|4
1651620040000|2022-05-03 23:20:40|13116.7|13114.7|13117|13115|13117|13115|13116.6|13114.6|0
1651620050000|2022-05-03 23:20:50|13117.1|13115.1|13117.8|13115.8|13117.8|13115.8|13117|13115|4
1651620060000|2022-05-03 23:21:00|13118.2|13116.2|13118.7|13116.7|13118.8|13116.8|13117.8|13115.8|13
1651620070000|2022-05-03 23:21:10|13118.8|13116.8|13118.2|13116.2|13119.3|13117.3|13118.1|13116.1|10
1651620080000|2022-05-03 23:21:20|13118.1|13116.1|13118.2|13116.2|13118.3|13116.3|13118|13116|2
1651620090000|2022-05-03 23:21:30|13118.5|13116.5|13118.2|13116.2|13118.5|13116.5|13117.3|13115.3|23
1651620100000|2022-05-03 23:21:40|13118.1|13116.1|13117.5|13115.5|13118.1|13116.1|13117.3|13115.3|5
1651620110000|2022-05-03 23:21:50|13117.3|13115.3|13116.7|13114.7|13117.3|13115.3|13116.7|13114.7|18
1651620120000|2022-05-03 23:22:00|13116.6|13114.6|13116.6|13114.6|13116.8|13114.8|13116.5|13114.5|4
1651620130000|2022-05-03 23:22:10|13116.5|13114.5|13116.5|13114.5|13116.7|13114.7|13116.5|13114.5|2
1651620140000|2022-05-03 23:22:20|13116.6|13114.6|13116.1|13114.1|13116.6|13114.6|13116.1|13114.1|5
1651620150000|2022-05-03 23:22:30|13116|13114|13115.8|13113.8|13116.6|13114.6|13115.7|13113.7|6
1651620160000|2022-05-03 23:22:40|13116|13114|13114.5|13112.5|13116|13114|13114.5|13112.5|10
1651620170000|2022-05-03 23:22:50|13114.3|13112.3|13113.8|13111.8|13114.3|13112.3|13113.6|13111.6|22
1651620180000|2022-05-03 23:23:00|13113.6|13111.6|13114|13112|13114.2|13112.2|13113.6|13111.6|3
1651620190000|2022-05-03 23:23:10|13113.8|13111.8|13114.2|13112.2|13114.5|13112.5|13113.8|13111.8|2
1651620210000|2022-05-03 23:23:30|13114.3|13112.3|13112.7|13110.7|13114.3|13112.3|13112.7|13110.7|21
1651620220000|2022-05-03 23:23:40|13112.6|13110.6|13112.2|13110.2|13112.7|13110.7|13111.6|13109.6|16
1651620230000|2022-05-03 23:23:50|13112.1|13110.1|13111.8|13109.8|13112.2|13110.2|13111.8|13109.8|2
1651620240000|2022-05-03 23:24:00|13112|13110|13111.7|13109.7|13112|13110|13111.6|13109.6|5
1651620250000|2022-05-03 23:24:10|13111.6|13109.6|13111.1|13109.1|13111.7|13109.7|13111.1|13109.1|16
1651620260000|2022-05-03 23:24:20|13111|13109|13111.1|13109.1|13111.2|13109.2|13111|13109|1
1651620270000|2022-05-03 23:24:30|13111.2|13109.2|13110.6|13108.6|13111.2|13109.2|13110.3|13108.3|37
1651620280000|2022-05-03 23:24:40|13111|13109|13110.6|13108.6|13111|13109|13110.6|13108.6|11
1651620290000|2022-05-03 23:24:50|13110.7|13108.7|13110.3|13108.3|13111|13109|13110.3|13108.3|5
1651620300000|2022-05-03 23:25:00|13111.1|13109.1|13110.8|13108.8|13111.1|13109.1|13110.7|13108.7|8
1651620310000|2022-05-03 23:25:10|13110.5|13108.5|13110.5|13108.5|13110.5|13108.5|13110.5|13108.5|4
1651620320000|2022-05-03 23:25:20|13110.6|13108.6|13110.6|13108.6|13111|13109|13110.3|13108.3|8
1651620330000|2022-05-03 23:25:30|13110.7|13108.7|13110.5|13108.5|13110.7|13108.7|13110.5|13108.5|1
1651620340000|2022-05-03 23:25:40|13110.3|13108.3|13110.2|13108.2|13110.5|13108.5|13110|13108|10
1651620350000|2022-05-03 23:25:50|13110.3|13108.3|13110.6|13108.6|13110.6|13108.6|13110.3|13108.3|2
1651620360000|2022-05-03 23:26:00|13110.5|13108.5|13110.5|13108.5|13110.6|13108.6|13110.5|13108.5|2
1651620380000|2022-05-03 23:26:20|13110.7|13108.7|13112.2|13110.2|13112.7|13110.7|13110.7|13108.7|10
1651620390000|2022-05-03 23:26:30|13112.3|13110.3|13110.7|13108.7|13112.3|13110.3|13110.2|13108.2|24
1651620400000|2022-05-03 23:26:40|13111|13109|13111.2|13109.2|13111.6|13109.6|13110.6|13108.6|9
1651620410000|2022-05-03 23:26:50|13111.1|13109.1|13111.5|13109.5|13111.5|13109.5|13111|13109|16
1651620420000|2022-05-03 23:27:00|13111.7|13109.7|13111.6|13109.6|13112.2|13110.2|13111.6|13109.6|4
1651620430000|2022-05-03 23:27:10|13111.7|13109.7|13112.3|13110.3|13112.3|13110.3|13111.6|13109.6|5
1651620440000|2022-05-03 23:27:20|13112.5|13110.5|13113.5|13111.5|13113.5|13111.5|13112.5|13110.5|5
1651620450000|2022-05-03 23:27:30|13113.6|13111.6|13113.7|13111.7|13114|13112|13113.3|13111.3|4
1651620460000|2022-05-03 23:27:40|||||||||3
1651620470000|2022-05-03 23:27:50|13114.1|13112.1|13113.8|13111.8|13114.2|13112.2|13113.8|13111.8|1
1651620480000|2022-05-03 23:28:00|13114.1|13112.1|13114.2|13112.2|13114.2|13112.2|13113.8|13111.8|1
1651620490000|2022-05-03 23:28:10|13114.1|13112.1|13113.5|13111.5|13114.2|13112.2|13113.5|13111.5|8
1651620500000|2022-05-03 23:28:20|13113.3|13111.3|13112.7|13110.7|13113.3|13111.3|13112.6|13110.6|8
1651620510000|2022-05-03 23:28:30|13112.6|13110.6|13111.8|13109.8|13112.6|13110.6|13111.7|13109.7|9
1651620520000|2022-05-03 23:28:40|13111.7|13109.7|13111.8|13109.8|13111.8|13109.8|13111.7|13109.7|0
1651620530000|2022-05-03 23:28:50|13111.7|13109.7|13111.6|13109.6|13111.7|13109.7|13111.6|13109.6|1
1651620540000|2022-05-03 23:29:00|13111.7|13109.7|13111.6|13109.6|13111.7|13109.7|13111.1|13109.1|1
1651620550000|2022-05-03 23:29:10|13111.3|13109.3|13111.3|13109.3|13111.6|13109.6|13111.3|13109.3|0
1651620560000|2022-05-03 23:29:20|13111.5|13109.5|13112.1|13110.1|13112.5|13110.5|13111.2|13109.2|11
1651620570000|2022-05-03 23:29:30|13112|13110|13110.8|13108.8|13112|13110|13110.8|13108.8|5
1651620580000|2022-05-03 23:29:40|13110.7|13108.7|13110.2|13108.2|13110.7|13108.7|13110.2|13108.2|2
1651620590000|2022-05-03 23:29:50|13110.1|13108.1|13110.1|13108.1|13110.1|13108.1|13110.1|13108.1|1
1651620600000|2022-05-03 23:30:00|13110|13108|13110.7|13108.7|13110.8|13108.8|13109.6|13107.6|16
1651620610000|2022-05-03 23:30:10|13110.8|13108.8|13112.1|13110.1|13112.2|13110.2|13110.7|13108.7|22
1651620620000|2022-05-03 23:30:20|13112|13110|13111.1|13109.1|13112|13110|13111.1|13109.1|3
1651620630000|2022-05-03 23:30:30|13111.2|13109.2|13111.1|13109.1|13111.2|13109.2|13111.1|13109.1|3
1651620640000|2022-05-03 23:30:40|13111|13109|13109.7|13107.7|13112|13110|13109.7|13107.7|26
1651620650000|2022-05-03 23:30:50|13109.6|13107.6|13109.7|13107.7|13110.3|13108.3|13109.3|13107.3|7
1651620660000|2022-05-03 23:31:00|13109.6|13107.6|13110.5|13108.5|13111.1|13109.1|13109.6|13107.6|7
1651620670000|2022-05-03 23:31:10|13110.3|13108.3|13110.1|13108.1|13110.5|13108.5|13110.1|13108.1|1
1651620680000|2022-05-03 23:31:20|13110|13108|13110.5|13108.5|13110.5|13108.5|13110|13108|2
1651620700000|2022-05-03 23:31:40|13110.3|13108.3|13110.1|13108.1|13110.5|13108.5|13110.1|13108.1|1
1651620710000|2022-05-03 23:31:50|13110|13108|13110.1|13108.1|13110.1|13108.1|13109.2|13107.2|6
1651620720000|2022-05-03 23:32:00|13110|13108|13109.5|13107.5|13110|13108|13109.3|13107.3|1
1651620730000|2022-05-03 23:32:10|13109.3|13107.3|13108.7|13106.7|13109.3|13107.3|13108.6|13106.6|10
1651620740000|2022-05-03 23:32:20|13108.8|13106.8|13109.1|13107.1|13109.2|13107.2|13108.8|13106.8|5
1651620750000|2022-05-03 23:32:30|13109|13107|13108.6|13106.6|13109|13107|13108.6|13106.6|3
1651620760000|2022-05-03 23:32:40|13108.5|13106.5|13108.3|13106.3|13108.6|13106.6|13107.7|13105.7|34
1651620770000|2022-05-03 23:32:50|13108.5|13106.5|13108.3|13106.3|13108.5|13106.5|13108|13106|3
1651620780000|2022-05-03 23:33:00|13108.2|13106.2|13108|13106|13108.6|13106.6|13107.8|13105.8|9
1651620790000|2022-05-03 23:33:10|13108.1|13106.1|13108.1|13106.1|13108.1|13106.1|13108|13106|7
1651620800000|2022-05-03 23:33:20|13108.5|13106.5|13111.1|13109.1|13112|13110|13108.5|13106.5|21
1651620810000|2022-05-03 23:33:30|13111|13109|13113.5|13111.5|13115.1|13113.1|13111|13109|39
1651620820000|2022-05-03 23:33:40|13113.3|13111.3|13113.8|13111.8|13114.2|13112.2|13113.3|13111.3|3
1651620830000|2022-05-03 23:33:50|13114|13112|13113.8|13111.8|13114.1|13112.1|13113.7|13111.7|3
1651620840000|2022-05-03 23:34:00|13114|13112|13113.8|13111.8|13114.2|13112.2|13113.8|13111.8|19
1651620850000|2022-05-03 23:34:10|13113.7|13111.7|13115.5|13113.5|13115.5|13113.5|13113.5|13111.5|4
1651620860000|2022-05-03 23:34:20|13115.3|13113.3|13115.5|13113.5|13115.6|13113.6|13115.3|13113.3|4
1651620870000|2022-05-03 23:34:30|13115.6|13113.6|13116.1|13114.1|13117.6|13115.6|13115.6|13113.6|38
1651620880000|2022-05-03 23:34:40|13116|13114|13115.3|13113.3|13116|13114|13115.3|13113.3|6
1651620890000|2022-05-03 23:34:50|13115.5|13113.5|13114.8|13112.8|13115.8|13113.8|13114.5|13112.5|10
1651620900000|2022-05-03 23:35:00|13115|13113|13115.1|13113.1|13115.5|13113.5|13114.7|13112.7|8
1651620910000|2022-05-03 23:35:10|13114.8|13112.8|13114.8|13112.8|13115|13113|13114.5|13112.5|5
1651620920000|2022-05-03 23:35:20|13114.5|13112.5|13115.7|13113.7|13116.1|13114.1|13114.5|13112.5|11
1651620930000|2022-05-03 23:35:30|13115.6|13113.6|13114.8|13112.8|13115.7|13113.7|13114.8|13112.8|1
1651620940000|2022-05-03 23:35:40|13115|13113|13113.3|13111.3|13115.1|13113.1|13113.2|13111.2|9
1651620950000|2022-05-03 23:35:50|13113.2|13111.2|13113.1|13111.1|13113.3|13111.3|13112.8|13110.8|16
1651620960000|2022-05-03 23:36:00|13113|13111|13112.8|13110.8|13113|13111|13112.8|13110.8|1
1651620970000|2022-05-03 23:36:10|13112.6|13110.6|13112.8|13110.8|13112.8|13110.8|13112.5|13110.5|9
1651620980000|2022-05-03 23:36:20|13112.7|13110.7|13112|13110|13112.8|13110.8|13112|13110|0
1651620990000|2022-05-03 23:36:30|13112.1|13110.1|13112.8|13110.8|13112.8|13110.8|13112.1|13110.1|17
1651621000000|2022-05-03 23:36:40|13113|13111|13113.1|13111.1|13113.1|13111.1|13112.8|13110.8|1
1651621010000|2022-05-03 23:36:50|13113.2|13111.2|13111.8|13109.8|13113.2|13111.2|13111.3|13109.3|3
1651621020000|2022-05-03 23:37:00|13111.7|13109.7|13113.5|13111.5|13113.6|13111.6|13111.6|13109.6|15
1651621030000|2022-05-03 23:37:10|13113.1|13111.1|13113.8|13111.8|13113.8|13111.8|13112.5|13110.5|2
1651621040000|2022-05-03 23:37:20|13114|13112|13113.6|13111.6|13114.2|13112.2|13113.6|13111.6|2
1651621050000|2022-05-03 23:37:30|13114.1|13112.1|13114.1|13112.1|13114.3|13112.3|13113.8|13111.8|8
1651621060000|2022-05-03 23:37:40|13114|13112|13115.1|13113.1|13115.3|13113.3|13114|13112|1
1651621070000|2022-05-03 23:37:50|13115.2|13113.2|13114.7|13112.7|13116|13114|13114.7|13112.7|20
1651621080000|2022-05-03 23:38:00|13114.6|13112.6|13114.7|13112.7|13114.8|13112.8|13114.3|13112.3|2
1651621090000|2022-05-03 23:38:10|13114.8|13112.8|13115.5|13113.5|13115.6|13113.6|13114.7|13112.7|4
1651621100000|2022-05-03 23:38:20|13115.3|13113.3|13114.2|13112.2|13115.5|13113.5|13114.2|13112.2|7
1651621110000|2022-05-03 23:38:30|13114|13112|13115.2|13113.2|13115.5|13113.5|13114|13112|1
1651621120000|2022-05-03 23:38:40|13114.8|13112.8|13115.1|13113.1|13115.1|13113.1|13114.7|13112.7|1
1651621130000|2022-05-03 23:38:50|13115.6|13113.6|13115.2|13113.2|13115.6|13113.6|13115.2|13113.2|1
1651621140000|2022-05-03 23:39:00|13115.6|13113.6|13115.3|13113.3|13115.7|13113.7|13115.3|13113.3|3
1651621150000|2022-05-03 23:39:10|13115.5|13113.5|13116|13114|13116.1|13114.1|13115.5|13113.5|0
1651621160000|2022-05-03 23:39:20|13116.1|13114.1|13116.5|13114.5|13116.6|13114.6|13116.1|13114.1|3
1651621170000|2022-05-03 23:39:30|13116.7|13114.7|13117.1|13115.1|13117.1|13115.1|13116.7|13114.7|1
1651621180000|2022-05-03 23:39:40|13117.2|13115.2|13117.3|13115.3|13117.7|13115.7|13117.2|13115.2|4
1651621190000|2022-05-03 23:39:50|13117.5|13115.5|13117|13115|13117.5|13115.5|13117|13115|2
1651621200000|2022-05-03 23:40:00|13116.7|13114.7|13116.6|13114.6|13117|13115|13116.3|13114.3|9
1651621210000|2022-05-03 23:40:10|13116.5|13114.5|13116.3|13114.3|13116.8|13114.8|13116.1|13114.1|1
1651621220000|2022-05-03 23:40:20|13116.7|13114.7|13116.6|13114.6|13116.7|13114.7|13116.6|13114.6|1
1651621230000|2022-05-03 23:40:30|13116.8|13114.8|13117.1|13115.1|13117.1|13115.1|13116.8|13114.8|6
1651621240000|2022-05-03 23:40:40|13117|13115|13116.8|13114.8|13117|13115|13116|13114|8
1651621250000|2022-05-03 23:40:50|13116.6|13114.6|13115|13113|13116.6|13114.6|13115|13113|7
1651621260000|2022-05-03 23:41:00|13114.8|13112.8|13115|13113|13115|13113|13113.8|13111.8|6
1651621270000|2022-05-03 23:41:10|13115.1|13113.1|13114.8|13112.8|13115.6|13113.6|13114.6|13112.6|10
1651621280000|2022-05-03 23:41:20|13114.7|13112.7|13114.8|13112.8|13115.1|13113.1|13114.7|13112.7|0
1651621290000|2022-05-03 23:41:30|13114.7|13112.7|13114.1|13112.1|13114.7|13112.7|13114.1|13112.1|0
1651621300000|2022-05-03 23:41:40|13114.2|13112.2|13115.1|13113.1|13115.3|13113.3|13114.2|13112.2|3
1651621310000|2022-05-03 23:41:50|13115|13113|13114.8|13112.8|13115|13113|13114.3|13112.3|0
1651621320000|2022-05-03 23:42:00|13115.2|13113.2|13115.2|13113.2|13115.5|13113.5|13115|13113|2
1651621330000|2022-05-03 23:42:10|13115.3|13113.3|13115.6|13113.6|13116.1|13114.1|13115.1|13113.1|8
1651621340000|2022-05-03 23:42:20|13115.7|13113.7|13115.6|13113.6|13115.7|13113.7|13115.6|13113.6|0
1651621350000|2022-05-03 23:42:30|13115.5|13113.5|13115.3|13113.3|13115.7|13113.7|13115.2|13113.2|1
1651621360000|2022-05-03 23:42:40|13115.5|13113.5|13115.5|13113.5|13115.7|13113.7|13115.5|13113.5|0
1651621370000|2022-05-03 23:42:50|13115.3|13113.3|13116.8|13114.8|13116.8|13114.8|13115.2|13113.2|5
1651621380000|2022-05-03 23:43:00|13117|13115|13116.2|13114.2|13117|13115|13116.1|13114.1|2
1651621390000|2022-05-03 23:43:10|13116.1|13114.1|13116.2|13114.2|13116.2|13114.2|13116|13114|1
1651621400000|2022-05-03 23:43:20|13116.1|13114.1|13115.5|13113.5|13116.1|13114.1|13115.5|13113.5|3
1651621410000|2022-05-03 23:43:30|13115.3|13113.3|13115.6|13113.6|13115.6|13113.6|13115.3|13113.3|0
1651621420000|2022-05-03 23:43:40|13115.8|13113.8|13116|13114|13116.1|13114.1|13115.8|13113.8|0
1651621430000|2022-05-03 23:43:50|13115.6|13113.6|13115.6|13113.6|13116|13114|13115.5|13113.5|2
1651621450000|2022-05-03 23:44:10|13115.7|13113.7|13115.8|13113.8|13115.8|13113.8|13115.7|13113.7|0
1651621460000|2022-05-03 23:44:20|13115.6|13113.6|13115.3|13113.3|13115.8|13113.8|13115.1|13113.1|4
1651621470000|2022-05-03 23:44:30|13115.2|13113.2|13115.2|13113.2|13115.2|13113.2|13115.2|13113.2|0
1651621490000|2022-05-03 23:44:50|13115.1|13113.1|13114.6|13112.6|13115.3|13113.3|13114.6|13112.6|4
1651621510000|2022-05-03 23:45:10|13114.5|13112.5|13114.7|13112.7|13115.2|13113.2|13114.5|13112.5|4
1651621520000|2022-05-03 23:45:20|13114.1|13112.1|13114.3|13112.3|13114.7|13112.7|13114.1|13112.1|6
1651621530000|2022-05-03 23:45:30|13114.5|13112.5|13114.3|13112.3|13114.5|13112.5|13114.2|13112.2|3
1651621540000|2022-05-03 23:45:40|13114.5|13112.5|13114.5|13112.5|13114.6|13112.6|13114.5|13112.5|0
1651621550000|2022-05-03 23:45:50|13114.3|13112.3|13114.1|13112.1|13114.3|13112.3|13114.1|13112.1|1
1651621560000|2022-05-03 23:46:00|13114.3|13112.3|13115|13113|13115|13113|13114.2|13112.2|1
1651621570000|2022-05-03 23:46:10|13114.8|13112.8|13114.8|13112.8|13115|13113|13114.6|13112.6|3
1651621580000|2022-05-03 23:46:20|13115|13113|13115.1|13113.1|13115.2|13113.2|13115|13113|1
1651621590000|2022-05-03 23:46:30|13114.8|13112.8|13112.8|13110.8|13114.8|13112.8|13112.5|13110.5|16
1651621600000|2022-05-03 23:46:40|13113.1|13111.1|13112.8|13110.8|13113.6|13111.6|13112.8|13110.8|8
1651621610000|2022-05-03 23:46:50|13112.3|13110.3|13114.3|13112.3|13114.3|13112.3|13112.3|13110.3|10
1651621620000|2022-05-03 23:47:00|13114.2|13112.2|13114.3|13112.3|13114.3|13112.3|13114.1|13112.1|0
1651621630000|2022-05-03 23:47:10|13114.2|13112.2|13114.6|13112.6|13114.8|13112.8|13114.2|13112.2|3
1651621640000|2022-05-03 23:47:20|13114.3|13112.3|13114.7|13112.7|13115.2|13113.2|13114.2|13112.2|4
1651621650000|2022-05-03 23:47:30|13114.8|13112.8|13115.3|13113.3|13115.7|13113.7|13114.8|13112.8|8
1651621660000|2022-05-03 23:47:40|13115.2|13113.2|13115.8|13113.8|13115.8|13113.8|13115.1|13113.1|0
1651621670000|2022-05-03 23:47:50|13116.1|13114.1|13116|13114|13116.1|13114.1|13116|13114|0
1651621680000|2022-05-03 23:48:00|13116.1|13114.1|13115.5|13113.5|13116.1|13114.1|13115.3|13113.3|0
1651621690000|2022-05-03 23:48:10|13115.8|13113.8|13115.7|13113.7|13116.1|13114.1|13115.5|13113.5|1
1651621700000|2022-05-03 23:48:20|13115.6|13113.6|13115|13113|13115.6|13113.6|13115|13113|1
1651621710000|2022-05-03 23:48:30|13114.8|13112.8|13115.1|13113.1|13115.5|13113.5|13114.8|13112.8|1
1651621720000|2022-05-03 23:48:40|13115.2|13113.2|13116.6|13114.6|13116.6|13114.6|13115.2|13113.2|1
1651621730000|2022-05-03 23:48:50|13117.2|13115.2|13121.5|13119.5|13121.6|13119.6|13117|13115|49
1651621740000|2022-05-03 23:49:00|13121.3|13119.3|13123.2|13121.2|13123.2|13121.2|13121.2|13119.2|28
1651621750000|2022-05-03 23:49:10|13123.3|13121.3|13124.1|13122.1|13124.3|13122.3|13122.7|13120.7|22
1651621760000|2022-05-03 23:49:20|13124.2|13122.2|13126.6|13124.6|13126.7|13124.7|13123.8|13121.8|46
1651621770000|2022-05-03 23:49:30|13126.3|13124.3|13125.7|13123.7|13127.1|13125.1|13125.7|13123.7|32
1651621780000|2022-05-03 23:49:40|13125.5|13123.5|13124.7|13122.7|13125.6|13123.6|13124.5|13122.5|11
1651621790000|2022-05-03 23:49:50|13125.3|13123.3|13124.8|13122.8|13125.6|13123.6|13124.6|13122.6|6
1651621800000|2022-05-03 23:50:00|13125|13123|13128.3|13126.3|13128.5|13126.5|13124.8|13122.8|31
1651621810000|2022-05-03 23:50:10|13127.8|13125.8|13125.8|13123.8|13128|13126|13125.2|13123.2|12
1651621820000|2022-05-03 23:50:20|13125.7|13123.7|13126.7|13124.7|13127.2|13125.2|13125.2|13123.2|27
1651621830000|2022-05-03 23:50:30|13126.6|13124.6|13125.1|13123.1|13126.6|13124.6|13125.1|13123.1|6
1651621840000|2022-05-03 23:50:40|13125.2|13123.2|13129.6|13127.6|13130.6|13128.6|13125.2|13123.2|73
1651621850000|2022-05-03 23:50:50|13129.7|13127.7|13129|13127|13130|13128|13128.5|13126.5|13
1651621860000|2022-05-03 23:51:00|13129.3|13127.3|13127.2|13125.2|13129.3|13127.3|13127.2|13125.2|17
1651621870000|2022-05-03 23:51:10|13127.5|13125.5|13123|13121|13127.5|13125.5|13122.7|13120.7|30
1651621880000|2022-05-03 23:51:20|13122.8|13120.8|13120.2|13118.2|13122.8|13120.8|13119.1|13117.1|40
1651621890000|2022-05-03 23:51:30|13121.3|13119.3|13121.5|13119.5|13121.6|13119.6|13121|13119|7
1651621900000|2022-05-03 23:51:40|13121.1|13119.1|13120.8|13118.8|13121.5|13119.5|13120.5|13118.5|9
1651621910000|2022-05-03 23:51:50|13121|13119|13120.8|13118.8|13121|13119|13120.6|13118.6|0
1651621920000|2022-05-03 23:52:00|13120.7|13118.7|13121.3|13119.3|13121.6|13119.6|13120.7|13118.7|3
1651621930000|2022-05-03 23:52:10|13121.5|13119.5|13121.5|13119.5|13121.5|13119.5|13121.2|13119.2|4
1651621940000|2022-05-03 23:52:20|13122|13120|13121.6|13119.6|13122.2|13120.2|13120.6|13118.6|12
1651621950000|2022-05-03 23:52:30|13121.7|13119.7|13121.3|13119.3|13121.8|13119.8|13121.3|13119.3|0
1651621960000|2022-05-03 23:52:40|13121.8|13119.8|13121.3|13119.3|13121.8|13119.8|13121.3|13119.3|3
1651621970000|2022-05-03 23:52:50|13121.2|13119.2|13121.1|13119.1|13121.3|13119.3|13121|13119|0
1651621980000|2022-05-03 23:53:00|13121|13119|13121.5|13119.5|13121.6|13119.6|13120.5|13118.5|21
1651621990000|2022-05-03 23:53:10|13121.3|13119.3|13121.2|13119.2|13121.3|13119.3|13121.1|13119.1|1
1651622000000|2022-05-03 23:53:20|13121.7|13119.7|13121.8|13119.8|13121.8|13119.8|13121.3|13119.3|7
1651622010000|2022-05-03 23:53:30|13121.7|13119.7|13121.3|13119.3|13121.7|13119.7|13121.3|13119.3|1
1651622020000|2022-05-03 23:53:40|13121.5|13119.5|13121.7|13119.7|13121.7|13119.7|13121.3|13119.3|2
1651622030000|2022-05-03 23:53:50|13121.6|13119.6|13121.6|13119.6|13121.7|13119.7|13121.5|13119.5|1
1651622040000|2022-05-03 23:54:00|13121.5|13119.5|13121.5|13119.5|13121.5|13119.5|13121.5|13119.5|1
1651622050000|2022-05-03 23:54:10|13121.8|13119.8|13123.2|13121.2|13123.2|13121.2|13121.8|13119.8|7
1651622060000|2022-05-03 23:54:20|13123.1|13121.1|13123.1|13121.1|13123.3|13121.3|13123|13121|1
1651622070000|2022-05-03 23:54:30|13123.2|13121.2|13122.7|13120.7|13123.3|13121.3|13122.5|13120.5|2
1651622080000|2022-05-03 23:54:40|13122.6|13120.6|13122.6|13120.6|13122.8|13120.8|13122.6|13120.6|3
1651622090000|2022-05-03 23:54:50|13122.5|13120.5|13121.5|13119.5|13122.5|13120.5|13121.3|13119.3|5
1651622100000|2022-05-03 23:55:00|13121.3|13119.3|13120.5|13118.5|13121.5|13119.5|13120.3|13118.3|3
1651622110000|2022-05-03 23:55:10|13120.3|13118.3|13119.5|13117.5|13121|13119|13119.5|13117.5|3
1651622120000|2022-05-03 23:55:20|13119.3|13117.3|13117.1|13115.1|13119.3|13117.3|13116.6|13114.6|31
1651622130000|2022-05-03 23:55:30|13117.2|13115.2|13117.5|13115.5|13118|13116|13117.1|13115.1|2
1651622140000|2022-05-03 23:55:40|13117.6|13115.6|13117.6|13115.6|13117.6|13115.6|13117.5|13115.5|3
1651622150000|2022-05-03 23:55:50|13117.7|13115.7|13119.3|13117.3|13119.3|13117.3|13117.7|13115.7|0
1651622160000|2022-05-03 23:56:00|13119.2|13117.2|13118|13116|13119.3|13117.3|13118|13116|4
1651622170000|2022-05-03 23:56:10|13119.1|13117.1|13119.1|13117.1|13119.5|13117.5|13118.7|13116.7|8
1651622180000|2022-05-03 23:56:20|13118.8|13116.8|13118.7|13116.7|13118.8|13116.8|13118.7|13116.7|0
1651622190000|2022-05-03 23:56:30|13118.8|13116.8|13119.1|13117.1|13119.3|13117.3|13118.6|13116.6|2
1651622200000|2022-05-03 23:56:40|13119|13117|13118.7|13116.7|13119|13117|13118.6|13116.6|0
1651622210000|2022-05-03 23:56:50|13118.8|13116.8|13117.5|13115.5|13119|13117|13117.1|13115.1|4
1651622220000|2022-05-03 23:57:00|13117.3|13115.3|13117.5|13115.5|13117.5|13115.5|13117.3|13115.3|1
1651622230000|2022-05-03 23:57:10|13117.3|13115.3|13117.5|13115.5|13117.5|13115.5|13117.3|13115.3|0
1651622240000|2022-05-03 23:57:20|13117|13115|13117.2|13115.2|13117.8|13115.8|13116.2|13114.2|17
1651622250000|2022-05-03 23:57:30|13117.3|13115.3|13117.3|13115.3|13117.3|13115.3|13117|13115|4
1651622260000|2022-05-03 23:57:40|13117.2|13115.2|13117|13115|13117.2|13115.2|13116.7|13114.7|1
1651622270000|2022-05-03 23:57:50|13117.1|13115.1|13117.6|13115.6|13117.7|13115.7|13117.1|13115.1|3
1651622280000|2022-05-03 23:58:00|13118|13116|13120|13118|13120|13118|13117.8|13115.8|2
1651622290000|2022-05-03 23:58:10|13120.1|13118.1|13122.7|13120.7|13122.7|13120.7|13120.1|13118.1|18
1651622300000|2022-05-03 23:58:20|13122.5|13120.5|13120.3|13118.3|13122.6|13120.6|13120.2|13118.2|5
1651622310000|2022-05-03 23:58:30|13119.8|13117.8|13120.6|13118.6|13120.8|13118.8|13119.8|13117.8|2
1651622320000|2022-05-03 23:58:40|13120.7|13118.7|13121.1|13119.1|13121.5|13119.5|13120.7|13118.7|1
1651622330000|2022-05-03 23:58:50|13119.8|13117.8|13120.3|13118.3|13120.5|13118.5|13119.6|13117.6|17
1651622340000|2022-05-03 23:59:00|13120.2|13118.2|13117.8|13115.8|13120.2|13118.2|13117.7|13115.7|5
1651622350000|2022-05-03 23:59:10|13118.1|13116.1|13117.6|13115.6|13118.2|13116.2|13117.6|13115.6|2
1651622360000|2022-05-03 23:59:20|13117.7|13115.7|13118.5|13116.5|13118.5|13116.5|13116.7|13114.7|4
1651622370000|2022-05-03 23:59:30|13118.6|13116.6|13120|13118|13121.1|13119.1|13118.5|13116.5|13
1651622380000|2022-05-03 23:59:40|13119.7|13117.7|13120.3|13118.3|13120.3|13118.3|13119.1|13117.1|4
1651622390000|2022-05-03 23:59:50|13120.5|13118.5|13121.7|13119.7|13123.6|13121.6|13120.5|13118.5|17
1651622400000|2022-05-04 00:00:00|13121.6|13119.6|13119.7|13117.7|13121.7|13119.7|13119.5|13117.5|9
1651622410000|2022-05-04 00:00:10|13119.6|13117.6|13120|13118|13120.2|13118.2|13118.6|13116.6|19
1651622420000|2022-05-04 00:00:20|13120.2|13118.2|13121.2|13119.2|13121.2|13119.2|13120.2|13118.2|12
1651622430000|2022-05-04 00:00:30|13120.7|13118.7|13119.8|13117.8|13120.8|13118.8|13119.8|13117.8|5
1651622440000|2022-05-04 00:00:40|13120|13118|13121.7|13119.7|13121.8|13119.8|13119.7|13117.7|5
1651622450000|2022-05-04 00:00:50|13121.8|13119.8|13121.8|13119.8|13123.1|13121.1|13121.8|13119.8|10
1651622460000|2022-05-04 00:01:00|13121.7|13119.7|13122.1|13120.1|13122.1|13120.1|13120.6|13118.6|6
1651622470000|2022-05-04 00:01:10|13121.8|13119.8|13123.3|13121.3|13124.5|13122.5|13121.8|13119.8|13
1651622480000|2022-05-04 00:01:20|13123.5|13121.5|13122.6|13120.6|13123.6|13121.6|13122.2|13120.2|1
1651622490000|2022-05-04 00:01:30|13122.3|13120.3|13121.3|13119.3|13123.1|13121.1|13121.3|13119.3|2
1651622500000|2022-05-04 00:01:40|13121.5|13119.5|13122.1|13120.1|13122.1|13120.1|13121.3|13119.3|2
1651622510000|2022-05-04 00:01:50|13122.2|13120.2|13122.1|13120.1|13122.3|13120.3|13122|13120|2
1651622520000|2022-05-04 00:02:00|13122.2|13120.2|13120.6|13118.6|13122.2|13120.2|13120.6|13118.6|4
1651622530000|2022-05-04 00:02:10|13120.5|13118.5|13120.5|13118.5|13120.8|13118.8|13119.8|13117.8|5
1651622540000|2022-05-04 00:02:20|13120.6|13118.6|13122.6|13120.6|13123.3|13121.3|13120.6|13118.6|16
1651622550000|2022-05-04 00:02:30|13122.7|13120.7|13122.6|13120.6|13122.7|13120.7|13122.6|13120.6|0
1651622560000|2022-05-04 00:02:40|13122.5|13120.5|13122.3|13120.3|13122.5|13120.5|13122.1|13120.1|2
1651622570000|2022-05-04 00:02:50|13122.5|13120.5|13121.6|13119.6|13122.5|13120.5|13120.1|13118.1|9
1651622580000|2022-05-04 00:03:00|13121.5|13119.5|13120.6|13118.6|13121.6|13119.6|13120.6|13118.6|2
1651622590000|2022-05-04 00:03:10|13120.1|13118.1|13120.5|13118.5|13120.6|13118.6|13120|13118|3
1651622600000|2022-05-04 00:03:20|13120.6|13118.6|13122.1|13120.1|13122.5|13120.5|13120.2|13118.2|4
1651622610000|2022-05-04 00:03:30|13122.2|13120.2|13122.1|13120.1|13122.2|13120.2|13121.8|13119.8|2
1651622620000|2022-05-04 00:03:40|13122.2|13120.2|13122|13120|13122.5|13120.5|13122|13120|2
1651622630000|2022-05-04 00:03:50|13122.1|13120.1|13122.5|13120.5|13122.6|13120.6|13122.1|13120.1|1
1651622640000|2022-05-04 00:04:00|13122.6|13120.6|13123.6|13121.6|13124.1|13122.1|13122.6|13120.6|23
1651622650000|2022-05-04 00:04:10|13124|13122|13123.3|13121.3|13124.1|13122.1|13123.3|13121.3|12
1651622660000|2022-05-04 00:04:20|13123.5|13121.5|13123.7|13121.7|13123.8|13121.8|13123.5|13121.5|0
1651622670000|2022-05-04 00:04:30|13123.8|13121.8|13122.5|13120.5|13124.1|13122.1|13122.5|13120.5|18
1651622680000|2022-05-04 00:04:40|13122.3|13120.3|13120.5|13118.5|13122.3|13120.3|13120.2|13118.2|8
1651622690000|2022-05-04 00:04:50|13120.3|13118.3|13121.2|13119.2|13121.2|13119.2|13120.3|13118.3|3
1651622700000|2022-05-04 00:05:00|13121.3|13119.3|13122.1|13120.1|13122.2|13120.2|13121.1|13119.1|2
1651622710000|2022-05-04 00:05:10|13122.2|13120.2|13121.7|13119.7|13122.2|13120.2|13121.7|13119.7|3
1651622720000|2022-05-04 00:05:20|13121.8|13119.8|13120.1|13118.1|13122.1|13120.1|13120.1|13118.1|4
1651622730000|2022-05-04 00:05:30|13120|13118|13122.3|13120.3|13122.3|13120.3|13120|13118|16
1651622740000|2022-05-04 00:05:40|13122.6|13120.6|13122.8|13120.8|13123|13121|13122.6|13120.6|2
1651622750000|2022-05-04 00:05:50|13123|13121|13121.8|13119.8|13123|13121|13121.8|13119.8|4
1651622760000|2022-05-04 00:06:00|13122.1|13120.1|13122.1|13120.1|13122.5|13120.5|13122|13120|1
1651622770000|2022-05-04 00:06:10|13122.2|13120.2|13121.5|13119.5|13122.2|13120.2|13121.5|13119.5|12
1651622780000|2022-05-04 00:06:20|13121.3|13119.3|13120.3|13118.3|13121.3|13119.3|13119.6|13117.6|13
1651622790000|2022-05-04 00:06:30|13120.5|13118.5|13120.6|13118.6|13120.7|13118.7|13120.5|13118.5|0
1651622800000|2022-05-04 00:06:40|13120.7|13118.7|13122|13120|13122.6|13120.6|13120.7|13118.7|15
1651622810000|2022-05-04 00:06:50|13122.1|13120.1|13124.2|13122.2|13124.3|13122.3|13122.1|13120.1|24
1651622820000|2022-05-04 00:07:00|13123.6|13121.6|13123.2|13121.2|13123.6|13121.6|13123.1|13121.1|5
1651622830000|2022-05-04 00:07:10|13123.3|13121.3|13122.3|13120.3|13123.3|13121.3|13122.1|13120.1|17
1651622840000|2022-05-04 00:07:20|13122.5|13120.5|13123.2|13121.2|13123.3|13121.3|13122.1|13120.1|45
1651622850000|2022-05-04 00:07:30|13123.3|13121.3|13122.8|13120.8|13123.3|13121.3|13122.8|13120.8|9
1651622860000|2022-05-04 00:07:40|13123|13121|13123|13121|13123|13121|13123|13121|0
1651622870000|2022-05-04 00:07:50|13123.5|13121.5|13124.1|13122.1|13124.1|13122.1|13123.3|13121.3|5
1651622880000|2022-05-04 00:08:00|13124.2|13122.2|13124.1|13122.1|13124.2|13122.2|13124|13122|4
1651622890000|2022-05-04 00:08:10|13124.2|13122.2|13124.5|13122.5|13124.6|13122.6|13123.7|13121.7|6
1651622900000|2022-05-04 00:08:20|13124.3|13122.3|13124.6|13122.6|13125|13123|13124.1|13122.1|9
1651622910000|2022-05-04 00:08:30|13124.5|13122.5|13125|13123|13125.2|13123.2|13124.5|13122.5|4
1651622920000|2022-05-04 00:08:40|13125.1|13123.1|13125.6|13123.6|13125.7|13123.7|13125.1|13123.1|5
1651622930000|2022-05-04 00:08:50|13125.3|13123.3|13125.7|13123.7|13125.8|13123.8|13125.1|13123.1|6
1651622940000|2022-05-04 00:09:00|13125.6|13123.6|13127.1|13125.1|13127.3|13125.3|13125.5|13123.5|20
1651622950000|2022-05-04 00:09:10|13127.2|13125.2|13127.1|13125.1|13127.2|13125.2|13127.1|13125.1|8
1651622960000|2022-05-04 00:09:20|13126.7|13124.7|13126.8|13124.8|13127.1|13125.1|13126.6|13124.6|3
1651622970000|2022-05-04 00:09:30|13127|13125|13126.6|13124.6|13127.1|13125.1|13126.3|13124.3|15
1651622980000|2022-05-04 00:09:40|13126.5|13124.5|13126.6|13124.6|13126.6|13124.6|13126.3|13124.3|0
1651622990000|2022-05-04 00:09:50|13126.5|13124.5|13127.8|13125.8|13127.8|13125.8|13125.8|13123.8|19
1651623000000|2022-05-04 00:10:00|13127.7|13125.7|13127.6|13125.6|13128.2|13126.2|13127.3|13125.3|17
1651623010000|2022-05-04 00:10:10|13127.5|13125.5|13127.1|13125.1|13127.5|13125.5|13126.5|13124.5|8
1651623020000|2022-05-04 00:10:20|13127|13125|13126.3|13124.3|13127|13125|13125.8|13123.8|20
1651623030000|2022-05-04 00:10:30|13126.8|13124.8|13126.1|13124.1|13127|13125|13126.1|13124.1|1
1651623040000|2022-05-04 00:10:40|13125.8|13123.8|13127.3|13125.3|13127.6|13125.6|13125.8|13123.8|9
1651623050000|2022-05-04 00:10:50|13127.2|13125.2|13127.6|13125.6|13127.7|13125.7|13126.2|13124.2|15
1651623060000|2022-05-04 00:11:00|13127.7|13125.7|13126.7|13124.7|13127.7|13125.7|13126.7|13124.7|1
1651623070000|2022-05-04 00:11:10|13126.8|13124.8|13131.3|13129.3|13131.5|13129.5|13126.8|13124.8|52
1651623080000|2022-05-04 00:11:20|13131.7|13129.7|13133.7|13131.7|13133.7|13131.7|13131.6|13129.6|48
1651623090000|2022-05-04 00:11:30|13133.3|13131.3|13132.8|13130.8|13134.5|13132.5|13132.1|13130.1|35
1651623100000|2022-05-04 00:11:40|13132.6|13130.6|13132.3|13130.3|13132.7|13130.7|13131.3|13129.3|13
1651623110000|2022-05-04 00:11:50|13132.2|13130.2|13131.7|13129.7|13132.3|13130.3|13131.3|13129.3|17
1651623120000|2022-05-04 00:12:00|13132.1|13130.1|13131.2|13129.2|13132.3|13130.3|13131.2|13129.2|2
1651623130000|2022-05-04 00:12:10|13131.3|13129.3|13132.1|13130.1|13132.1|13130.1|13130.2|13128.2|13
1651623140000|2022-05-04 00:12:20|13131.8|13129.8|13132.8|13130.8|13133.3|13131.3|13131.6|13129.6|23
1651623150000|2022-05-04 00:12:30|13132.7|13130.7|13132.5|13130.5|13133.1|13131.1|13132.3|13130.3|4
1651623160000|2022-05-04 00:12:40|13132.3|13130.3|13132.7|13130.7|13133|13131|13132.2|13130.2|12
1651623170000|2022-05-04 00:12:50|13132.6|13130.6|13132.3|13130.3|13133.5|13131.5|13131.6|13129.6|50
1651623180000|2022-05-04 00:13:00|13132.2|13130.2|13130.6|13128.6|13132.2|13130.2|13130.6|13128.6|3
1651623190000|2022-05-04 00:13:10|13130.3|13128.3|13130.8|13128.8|13130.8|13128.8|13130.3|13128.3|9
1651623200000|2022-05-04 00:13:20|13131.1|13129.1|13131.1|13129.1|13131.1|13129.1|13130.1|13128.1|7
1651623210000|2022-05-04 00:13:30|13130.8|13128.8|13132.1|13130.1|13132.3|13130.3|13130.7|13128.7|13
1651623220000|2022-05-04 00:13:40|13132|13130|13130.6|13128.6|13132|13130|13130.6|13128.6|5
1651623230000|2022-05-04 00:13:50|13130.7|13128.7|13130.6|13128.6|13130.8|13128.8|13130.1|13128.1|4
1651623240000|2022-05-04 00:14:00|13130.7|13128.7|13130.7|13128.7|13131.6|13129.6|13130.7|13128.7|5
1651623250000|2022-05-04 00:14:10|13130.2|13128.2|13131.1|13129.1|13131.1|13129.1|13130.2|13128.2|1
1651623260000|2022-05-04 00:14:20|13130.7|13128.7|13130.3|13128.3|13130.7|13128.7|13129.8|13127.8|8
1651623270000|2022-05-04 00:14:30|13129.8|13127.8|13130.1|13128.1|13131.1|13129.1|13129.3|13127.3|33
1651623280000|2022-05-04 00:14:40|13130.2|13128.2|13130.3|13128.3|13130.5|13128.5|13130|13128|5
1651623290000|2022-05-04 00:14:50|13130.2|13128.2|13129.1|13127.1|13130.6|13128.6|13128|13126|45
1651623300000|2022-05-04 00:15:00|13129|13127|13127.7|13125.7|13129.3|13127.3|13127.7|13125.7|7
1651623310000|2022-05-04 00:15:10|13127.8|13125.8|13126.6|13124.6|13127.8|13125.8|13126|13124|47
1651623320000|2022-05-04 00:15:20|13126.7|13124.7|13124.3|13122.3|13127.1|13125.1|13124.2|13122.2|18
1651623330000|2022-05-04 00:15:30|13124.2|13122.2|13125.7|13123.7|13125.7|13123.7|13124.1|13122.1|11
1651623340000|2022-05-04 00:15:40|13125.8|13123.8|13127.3|13125.3|13128.3|13126.3|13125.8|13123.8|14
1651623350000|2022-05-04 00:15:50|13127.1|13125.1|13127.6|13125.6|13127.6|13125.6|13126.3|13124.3|3
1651623360000|2022-05-04 00:16:00|13127.5|13125.5|13127.7|13125.7|13128.2|13126.2|13127.1|13125.1|10
1651623370000|2022-05-04 00:16:10|13127.3|13125.3|13126.7|13124.7|13127.6|13125.6|13126.7|13124.7|5
1651623380000|2022-05-04 00:16:20|13126.8|13124.8|13126.7|13124.7|13127.2|13125.2|13126.5|13124.5|2
1651623390000|2022-05-04 00:16:30|13127.1|13125.1|13126.8|13124.8|13127.2|13125.2|13126.8|13124.8|0
1651623400000|2022-05-04 00:16:40|13126.6|13124.6|13127.8|13125.8|13127.8|13125.8|13126.6|13124.6|2
1651623410000|2022-05-04 00:16:50|13128|13126|13129|13127|13129|13127|13128|13126|3
1651623420000|2022-05-04 00:17:00|13128.6|13126.6|13128.5|13126.5|13128.8|13126.8|13128.3|13126.3|3
1651623430000|2022-05-04 00:17:10|13128.7|13126.7|13129.3|13127.3|13129.5|13127.5|13127.7|13125.7|10
1651623440000|2022-05-04 00:17:20|13129.5|13127.5|13131.3|13129.3|13131.6|13129.6|13129.5|13127.5|19
1651623450000|2022-05-04 00:17:30|13131.2|13129.2|13131.3|13129.3|13131.6|13129.6|13131|13129|6
1651623460000|2022-05-04 00:17:40|13131.2|13129.2|13130.2|13128.2|13131.2|13129.2|13130|13128|4
1651623470000|2022-05-04 00:17:50|13130.1|13128.1|13130.1|13128.1|13130.1|13128.1|13129.8|13127.8|1
1651623480000|2022-05-04 00:18:00|13130.7|13128.7|13130.8|13128.8|13131.1|13129.1|13130.3|13128.3|8
1651623490000|2022-05-04 00:18:10|13131|13129|13131.3|13129.3|13132.1|13130.1|13131|13129|7
1651623500000|2022-05-04 00:18:20|13131.8|13129.8|13130.8|13128.8|13131.8|13129.8|13130.7|13128.7|4
1651623510000|2022-05-04 00:18:30|13131|13129|13129.2|13127.2|13131|13129|13129.1|13127.1|8
1651623520000|2022-05-04 00:18:40|13129.3|13127.3|13128.2|13126.2|13129.3|13127.3|13128.2|13126.2|3
1651623530000|2022-05-04 00:18:50|13128|13126|13127.2|13125.2|13128|13126|13127.2|13125.2|5
1651623540000|2022-05-04 00:19:00|13128.2|13126.2|13129|13127|13129.2|13127.2|13127.7|13125.7|21
1651623550000|2022-05-04 00:19:10|13129.2|13127.2|13128.5|13126.5|13129.3|13127.3|13128.1|13126.1|2
1651623560000|2022-05-04 00:19:20|13128.3|13126.3|13128.1|13126.1|13128.3|13126.3|13128|13126|0
1651623580000|2022-05-04 00:19:40|13127.7|13125.7|13128.3|13126.3|13128.3|13126.3|13127.7|13125.7|2
1651623590000|2022-05-04 00:19:50|13128.2|13126.2|13128.2|13126.2|13128.5|13126.5|13128.2|13126.2|0
1651623600000|2022-05-04 00:20:00|13128.3|13126.3|13128.2|13126.2|13128.3|13126.3|13128.2|13126.2|0
1651623610000|2022-05-04 00:20:10|13127|13125|13126.2|13124.2|13127.1|13125.1|13125.8|13123.8|12
1651623620000|2022-05-04 00:20:20|13126.1|13124.1|13124|13122|13126.1|13124.1|13124|13122|16
1651623630000|2022-05-04 00:20:30|13124.1|13122.1|13124.2|13122.2|13125.1|13123.1|13123.8|13121.8|8
1651623640000|2022-05-04 00:20:40|13124.1|13122.1|13124.6|13122.6|13124.8|13122.8|13124.1|13122.1|19
1651623650000|2022-05-04 00:20:50|13124.3|13122.3|13126|13124|13126|13124|13124.3|13122.3|2
1651623660000|2022-05-04 00:21:00|13126.1|13124.1|13127.1|13125.1|13127.5|13125.5|13126.1|13124.1|4
1651623670000|2022-05-04 00:21:10|13127.2|13125.2|13127.5|13125.5|13127.6|13125.6|13127.1|13125.1|5
1651623680000|2022-05-04 00:21:20|13127.1|13125.1|13128.2|13126.2|13128.7|13126.7|13127.1|13125.1|17
1651623690000|2022-05-04 00:21:30|13128.1|13126.1|13126.5|13124.5|13128.1|13126.1|13126.5|13124.5|5
1651623700000|2022-05-04 00:21:40|13126.7|13124.7|13125.8|13123.8|13126.7|13124.7|13125.8|13123.8|4
1651623710000|2022-05-04 00:21:50|13125.7|13123.7|13125.8|13123.8|13126|13124|13125.7|13123.7|0
1651623720000|2022-05-04 00:22:00|13125.7|13123.7|13124.7|13122.7|13125.8|13123.8|13124.7|13122.7|3
1651623730000|2022-05-04 00:22:10|13124.5|13122.5|13124.3|13122.3|13124.6|13122.6|13124.3|13122.3|1
1651623740000|2022-05-04 00:22:20|13124.1|13122.1|13123.7|13121.7|13124.3|13122.3|13123.1|13121.1|18
1651623750000|2022-05-04 00:22:30|13123.6|13121.6|13123|13121|13123.6|13121.6|13123|13121|10
1651623760000|2022-05-04 00:22:40|13122.8|13120.8|13122.6|13120.6|13123.2|13121.2|13122.6|13120.6|18
1651623770000|2022-05-04 00:22:50|13122.5|13120.5|13123.7|13121.7|13123.8|13121.8|13122|13120|12
1651623780000|2022-05-04 00:23:00|13123.8|13121.8|13123.1|13121.1|13123.8|13121.8|13123|13121|0
1651623790000|2022-05-04 00:23:10|13123.2|13121.2|13123.2|13121.2|13124|13122|13123|13121|13
1651623800000|2022-05-04 00:23:20|13123.3|13121.3|13123.7|13121.7|13124.1|13122.1|13123.3|13121.3|7
1651623810000|2022-05-04 00:23:30|13123.6|13121.6|13123.1|13121.1|13123.6|13121.6|13122.7|13120.7|2
1651623820000|2022-05-04 00:23:40|13123.2|13121.2|13122.8|13120.8|13123.2|13121.2|13122.6|13120.6|0
1651623830000|2022-05-04 00:23:50|13122.7|13120.7|13123|13121|13123.1|13121.1|13122.6|13120.6|9
1651623840000|2022-05-04 00:24:00|13122.5|13120.5|13122.1|13120.1|13123.1|13121.1|13122.1|13120.1|6
1651623850000|2022-05-04 00:24:10|13122.2|13120.2|13121.6|13119.6|13122.3|13120.3|13121.6|13119.6|10
1651623860000|2022-05-04 00:24:20|13121.2|13119.2|13121|13119|13121.2|13119.2|13120.8|13118.8|6
1651623870000|2022-05-04 00:24:30|13121.1|13119.1|13121.2|13119.2|13121.2|13119.2|13121.1|13119.1|2
1651623880000|2022-05-04 00:24:40|13120.5|13118.5|13120.5|13118.5|13120.6|13118.6|13120|13118|20
1651623890000|2022-05-04 00:24:50|13120.6|13118.6|13119.3|13117.3|13120.6|13118.6|13119.3|13117.3|7
1651623900000|2022-05-04 00:25:00|13118.7|13116.7|13118.8|13116.8|13119.5|13117.5|13118.5|13116.5|15
1651623910000|2022-05-04 00:25:10|13119|13117|13119.2|13117.2|13120.7|13118.7|13118.8|13116.8|11
1651623930000|2022-05-04 00:25:30|13119.3|13117.3|13121.2|13119.2|13121.2|13119.2|13119.1|13117.1|26
1651623940000|2022-05-04 00:25:40|13121.1|13119.1|13121.6|13119.6|13121.7|13119.7|13120.6|13118.6|8
1651623950000|2022-05-04 00:25:50|13121.5|13119.5|13122.1|13120.1|13122.1|13120.1|13121.1|13119.1|1
1651623960000|2022-05-04 00:26:00|13122.2|13120.2|13122|13120|13122.8|13120.8|13121.6|13119.6|2
1651623970000|2022-05-04 00:26:10|13122.1|13120.1|13121.6|13119.6|13122.6|13120.6|13121.6|13119.6|8
1651623980000|2022-05-04 00:26:20|13121.7|13119.7|13122.5|13120.5|13122.5|13120.5|13121.7|13119.7|1
1651623990000|2022-05-04 00:26:30|13122.7|13120.7|13122.3|13120.3|13122.7|13120.7|13122.3|13120.3|12
1651624000000|2022-05-04 00:26:40|13123.1|13121.1|13120.8|13118.8|13124.1|13122.1|13120.2|13118.2|92
1651624010000|2022-05-04 00:26:50|13120.7|13118.7|13120.8|13118.8|13121.1|13119.1|13120.6|13118.6|0
1651624020000|2022-05-04 00:27:00|13120.7|13118.7|13120.3|13118.3|13120.7|13118.7|13120|13118|6
1651624030000|2022-05-04 00:27:10|13120.2|13118.2|13120.6|13118.6|13121|13119|13120.2|13118.2|3
1651624040000|2022-05-04 00:27:20|13120.8|13118.8|13121.3|13119.3|13122.2|13120.2|13120.8|13118.8|4
1651624050000|2022-05-04 00:27:30|13121.2|13119.2|13120.2|13118.2|13121.2|13119.2|13120|13118|7
1651624060000|2022-05-04 00:27:40|13120.3|13118.3|13119.5|13117.5|13120.3|13118.3|13119|13117|9
1651624070000|2022-05-04 00:27:50|13119.3|13117.3|13119.8|13117.8|13120.2|13118.2|13118.8|13116.8|16
1651624080000|2022-05-04 00:28:00|13119.6|13117.6|13116.6|13114.6|13119.8|13117.8|13116.2|13114.2|37
1651624090000|2022-05-04 00:28:10|13117.7|13115.7|13118.1|13116.1|13118.6|13116.6|13117.7|13115.7|7
1651624100000|2022-05-04 00:28:20|13117.7|13115.7|13116.7|13114.7|13117.7|13115.7|13116.7|13114.7|9
1651624110000|2022-05-04 00:28:30|13116.8|13114.8|13117.7|13115.7|13117.7|13115.7|13116.7|13114.7|2
1651624120000|2022-05-04 00:28:40|13117.3|13115.3|13117.1|13115.1|13117.6|13115.6|13117.1|13115.1|7
1651624130000|2022-05-04 00:28:50|13116.8|13114.8|13117.3|13115.3|13117.3|13115.3|13116.8|13114.8|7
1651624140000|2022-05-04 00:29:00|13117.5|13115.5|13118|13116|13118.6|13116.6|13117.3|13115.3|12
1651624150000|2022-05-04 00:29:10|13118.1|13116.1|13118.1|13116.1|13118.7|13116.7|13117.3|13115.3|18
1651624160000|2022-05-04 00:29:20|13117.8|13115.8|13117.7|13115.7|13117.8|13115.8|13117.3|13115.3|4
1651624170000|2022-05-04 00:29:30|13118.1|13116.1|13119.6|13117.6|13119.7|13117.7|13118|13116|3
1651624180000|2022-05-04 00:29:40|13119.7|13117.7|13119.2|13117.2|13119.7|13117.7|13119.1|13117.1|3
1651624190000|2022-05-04 00:29:50|13119.1|13117.1|13118.6|13116.6|13119.2|13117.2|13118.5|13116.5|0
1651624200000|2022-05-04 00:30:00|13118.3|13116.3|13118.2|13116.2|13118.8|13116.8|13118|13116|7
1651624210000|2022-05-04 00:30:10|13117.7|13115.7|13118|13116|13118|13116|13117.7|13115.7|10
1651624220000|2022-05-04 00:30:20|13117.8|13115.8|13118.8|13116.8|13118.8|13116.8|13117.8|13115.8|12
1651624230000|2022-05-04 00:30:30|13118.7|13116.7|13118.8|13116.8|13119.1|13117.1|13117.8|13115.8|4
1651624240000|2022-05-04 00:30:40|13119|13117|13118.8|13116.8|13119.3|13117.3|13118.2|13116.2|6
1651624250000|2022-05-04 00:30:50|13118.3|13116.3|13118.5|13116.5|13118.8|13116.8|13118.3|13116.3|4
1651624260000|2022-05-04 00:31:00|13118.3|13116.3|13118.1|13116.1|13118.3|13116.3|13118.1|13116.1|0
1651624270000|2022-05-04 00:31:10|13118.2|13116.2|13118.1|13116.1|13118.3|13116.3|13118|13116|2
1651624280000|2022-05-04 00:31:20|13118|13116|13118.1|13116.1|13118.2|13116.2|13118|13116|0
1651624290000|2022-05-04 00:31:30|13118|13116|13118|13116|13118.1|13116.1|13118|13116|0
1651624300000|2022-05-04 00:31:40|13118.1|13116.1|13117.7|13115.7|13118.1|13116.1|13117.3|13115.3|1
1651624310000|2022-05-04 00:31:50|13117.6|13115.6|13117.6|13115.6|13117.8|13115.8|13117.5|13115.5|0
1651624320000|2022-05-04 00:32:00|13117.5|13115.5|13116.8|13114.8|13117.5|13115.5|13116.8|13114.8|1
1651624330000|2022-05-04 00:32:10|13116.7|13114.7|13116.6|13114.6|13117|13115|13116.5|13114.5|1
1651624340000|2022-05-04 00:32:20|13116.7|13114.7|13115.7|13113.7|13116.8|13114.8|13115.7|13113.7|5
1651624350000|2022-05-04 00:32:30|13115.8|13113.8|13117.3|13115.3|13117.3|13115.3|13115.7|13113.7|21
1651624360000|2022-05-04 00:32:40|13117.5|13115.5|13117.3|13115.3|13118.5|13116.5|13117|13115|10
1651624370000|2022-05-04 00:32:50|13117.2|13115.2|13117.6|13115.6|13117.6|13115.6|13117.1|13115.1|0
1651624380000|2022-05-04 00:33:00|13117.5|13115.5|13118.5|13116.5|13118.5|13116.5|13117.1|13115.1|6
1651624390000|2022-05-04 00:33:10|13118.3|13116.3|13118.5|13116.5|13118.5|13116.5|13118.1|13116.1|1
1651624400000|2022-05-04 00:33:20|13118.6|13116.6|13119.7|13117.7|13119.7|13117.7|13118.3|13116.3|11
1651624410000|2022-05-04 00:33:30|13119.8|13117.8|13120.8|13118.8|13120.8|13118.8|13119.8|13117.8|13
1651624420000|2022-05-04 00:33:40|13121|13119|13121.1|13119.1|13121.2|13119.2|13120.7|13118.7|9
1651624430000|2022-05-04 00:33:50|13121|13119|13120.6|13118.6|13121.2|13119.2|13120.1|13118.1|7
1651624440000|2022-05-04 00:34:00|13120.8|13118.8|13120.3|13118.3|13121|13119|13120.3|13118.3|6
1651624450000|2022-05-04 00:34:10|13120.5|13118.5|13121.3|13119.3|13121.6|13119.6|13120.5|13118.5|4
1651624460000|2022-05-04 00:34:20|13121.5|13119.5|13121.1|13119.1|13122.2|13120.2|13121|13119|6
1651624470000|2022-05-04 00:34:30|13120.8|13118.8|13120.6|13118.6|13121.3|13119.3|13120.5|13118.5|1
1651624480000|2022-05-04 00:34:40|13120.7|13118.7|13121.5|13119.5|13121.6|13119.6|13120.7|13118.7|0
1651624490000|2022-05-04 00:34:50|13121.3|13119.3|13121.5|13119.5|13121.6|13119.6|13121.3|13119.3|0
1651624500000|2022-05-04 00:35:00|13121.3|13119.3|13120.8|13118.8|13121.6|13119.6|13120.6|13118.6|2
1651624510000|2022-05-04 00:35:10|13121|13119|13121.1|13119.1|13121.1|13119.1|13121|13119|1
1651624520000|2022-05-04 00:35:20|13120.2|13118.2|13119.3|13117.3|13120.3|13118.3|13119.3|13117.3|6
1651624530000|2022-05-04 00:35:30|13119.5|13117.5|13120|13118|13120.3|13118.3|13119.3|13117.3|1
1651624540000|2022-05-04 00:35:40|13120.1|13118.1|13120.1|13118.1|13120.3|13118.3|13119.7|13117.7|4
1651624550000|2022-05-04 00:35:50|13120.2|13118.2|13120.1|13118.1|13120.2|13118.2|13120.1|13118.1|0
1651624560000|2022-05-04 00:36:00|13120.2|13118.2|13120.5|13118.5|13120.6|13118.6|13120.1|13118.1|0
1651624570000|2022-05-04 00:36:10|13120.3|13118.3|13120.3|13118.3|13120.3|13118.3|13120.2|13118.2|2
1651624580000|2022-05-04 00:36:20|13120.2|13118.2|13120.1|13118.1|13120.2|13118.2|13120|13118|1
1651624600000|2022-05-04 00:36:40|13120.3|13118.3|13121.1|13119.1|13121.1|13119.1|13120.2|13118.2|3
1651624610000|2022-05-04 00:36:50|13121.2|13119.2|13122.2|13120.2|13122.3|13120.3|13120.6|13118.6|34
1651624620000|2022-05-04 00:37:00|13122.7|13120.7|13124.8|13122.8|13124.8|13122.8|13122.7|13120.7|21
1651624630000|2022-05-04 00:37:10|13125|13123|13125.6|13123.6|13126|13124|13124.5|13122.5|21
1651624640000|2022-05-04 00:37:20|13125.7|13123.7|13125.5|13123.5|13126.1|13124.1|13125.3|13123.3|2
1651624650000|2022-05-04 00:37:30|13125.6|13123.6|13125.2|13123.2|13125.6|13123.6|13125.2|13123.2|2
1651624660000|2022-05-04 00:37:40|13125.1|13123.1|13124.7|13122.7|13125.1|13123.1|13124.5|13122.5|2
1651624670000|2022-05-04 00:37:50|13125|13123|13125.1|13123.1|13125.1|13123.1|13125|13123|0
1651624680000|2022-05-04 00:38:00|13125|13123|13124.8|13122.8|13125.5|13123.5|13124.3|13122.3|11
1651624690000|2022-05-04 00:38:10|13125|13123|13124.6|13122.6|13125.5|13123.5|13124.5|13122.5|3
1651624700000|2022-05-04 00:38:20|13124.7|13122.7|13125.3|13123.3|13125.3|13123.3|13124.6|13122.6|3
1651624710000|2022-05-04 00:38:30|13125.7|13123.7|13125.5|13123.5|13126.2|13124.2|13125.5|13123.5|13
1651624720000|2022-05-04 00:38:40|13124.6|13122.6|13124.5|13122.5|13125|13123|13124.2|13122.2|22
1651624730000|2022-05-04 00:38:50|13124.1|13122.1|13123.3|13121.3|13124.1|13122.1|13123|13121|12
1651624740000|2022-05-04 00:39:00|13123.5|13121.5|13123.8|13121.8|13123.8|13121.8|13123.3|13121.3|2
1651624750000|2022-05-04 00:39:10|13124|13122|13123.7|13121.7|13124|13122|13123.7|13121.7|1
1651624760000|2022-05-04 00:39:20|13123.8|13121.8|13124.7|13122.7|13124.7|13122.7|13123.8|13121.8|3
1651624770000|2022-05-04 00:39:30|13125.1|13123.1|13125.5|13123.5|13125.5|13123.5|13124.8|13122.8|3
1651624780000|2022-05-04 00:39:40|13125.3|13123.3|13125.3|13123.3|13125.6|13123.6|13125.1|13123.1|3
1651624790000|2022-05-04 00:39:50|13125.5|13123.5|13125.8|13123.8|13126|13124|13124.7|13122.7|31
1651624800000|2022-05-04 00:40:00|13126|13124|13126.5|13124.5|13126.5|13124.5|13125.8|13123.8|1
1651624810000|2022-05-04 00:40:10|13126.7|13124.7|13126.6|13124.6|13126.7|13124.7|13126.3|13124.3|0
1651624820000|2022-05-04 00:40:20|13126.7|13124.7|13127.1|13125.1|13127.3|13125.3|13126.5|13124.5|15
1651624830000|2022-05-04 00:40:30|13127|13125|13126.6|13124.6|13127.1|13125.1|13126.1|13124.1|6
1651624840000|2022-05-04 00:40:40|13126.8|13124.8|13127.6|13125.6|13127.6|13125.6|13126.8|13124.8|6
1651624850000|2022-05-04 00:40:50|13127.3|13125.3|13129.6|13127.6|13129.8|13127.8|13127.1|13125.1|31
1651624860000|2022-05-04 00:41:00|13129.7|13127.7|13130.2|13128.2|13130.3|13128.3|13129.6|13127.6|12
1651624870000|2022-05-04 00:41:10|13129|13127|13129|13127|13129.7|13127.7|13128.6|13126.6|13
1651624880000|2022-05-04 00:41:20|13129.1|13127.1|13128.5|13126.5|13129.1|13127.1|13128.5|13126.5|0
1651624890000|2022-05-04 00:41:30|13129.1|13127.1|13128.2|13126.2|13129.1|13127.1|13128|13126|7
1651624900000|2022-05-04 00:41:40|13128.5|13126.5|13129.5|13127.5|13129.5|13127.5|13128.1|13126.1|3
1651624910000|2022-05-04 00:41:50|13129.6|13127.6|13129.5|13127.5|13129.6|13127.6|13129|13127|1
1651624920000|2022-05-04 00:42:00|13129.6|13127.6|13129.1|13127.1|13129.7|13127.7|13128.8|13126.8|7
1651624930000|2022-05-04 00:42:10|13129|13127|13128.8|13126.8|13129.1|13127.1|13128.8|13126.8|1
1651624940000|2022-05-04 00:42:20|13128.7|13126.7|13128|13126|13128.8|13126.8|13128|13126|4
1651624950000|2022-05-04 00:42:30|13128.1|13126.1|13127.3|13125.3|13128.2|13126.2|13126.8|13124.8|6
1651624960000|2022-05-04 00:42:40|13127.2|13125.2|13126.6|13124.6|13127.3|13125.3|13126.5|13124.5|5
1651624970000|2022-05-04 00:42:50|13126.5|13124.5|13126.7|13124.7|13126.7|13124.7|13126.3|13124.3|0
1651624980000|2022-05-04 00:43:00|13126.6|13124.6|13127.7|13125.7|13127.8|13125.8|13126.6|13124.6|1
1651624990000|2022-05-04 00:43:10|13127.8|13125.8|13128.1|13126.1|13128.2|13126.2|13127.7|13125.7|2
1651625000000|2022-05-04 00:43:20|13128|13126|13128.2|13126.2|13128.2|13126.2|13127.8|13125.8|0
1651625010000|2022-05-04 00:43:30|13128.3|13126.3|13126.7|13124.7|13128.3|13126.3|13126.7|13124.7|12
1651625020000|2022-05-04 00:43:40|13126.6|13124.6|13125.3|13123.3|13126.7|13124.7|13125.1|13123.1|14
1651625030000|2022-05-04 00:43:50|13125.5|13123.5|13124.6|13122.6|13125.5|13123.5|13124.6|13122.6|1
1651625040000|2022-05-04 00:44:00|13124.5|13122.5|13123.6|13121.6|13124.5|13122.5|13123.6|13121.6|10
1651625050000|2022-05-04 00:44:10|13123.5|13121.5|13121.3|13119.3|13123.5|13121.5|13121|13119|18
1651625060000|2022-05-04 00:44:20|13121.5|13119.5|13121.3|13119.3|13121.6|13119.6|13119.8|13117.8|18
1651625070000|2022-05-04 00:44:30|13121.5|13119.5|13122.3|13120.3|13122.8|13120.8|13121.5|13119.5|17
1651625080000|2022-05-04 00:44:40|13122.6|13120.6|13123.6|13121.6|13124.2|13122.2|13122.6|13120.6|4
1651625090000|2022-05-04 00:44:50|13123.5|13121.5|13123.6|13121.6|13124.1|13122.1|13123.5|13121.5|0
1651625100000|2022-05-04 00:45:00|13123.7|13121.7|13124.1|13122.1|13124.6|13122.6|13123.6|13121.6|6
1651625110000|2022-05-04 00:45:10|13124.2|13122.2|13124.8|13122.8|13124.8|13122.8|13124.1|13122.1|2
1651625120000|2022-05-04 00:45:20|13125|13123|13126.1|13124.1|13126.5|13124.5|13124.8|13122.8|6
1651625130000|2022-05-04 00:45:30|13126.2|13124.2|13128.3|13126.3|13128.3|13126.3|13126.2|13124.2|6
1651625140000|2022-05-04 00:45:40|13128.5|13126.5|13129.3|13127.3|13129.5|13127.5|13128.1|13126.1|6
1651625150000|2022-05-04 00:45:50|13129.5|13127.5|13130.3|13128.3|13131.2|13129.2|13129.5|13127.5|16
1651625160000|2022-05-04 00:46:00|13130.5|13128.5|13130.8|13128.8|13131.3|13129.3|13130.3|13128.3|15
1651625170000|2022-05-04 00:46:10|13130.3|13128.3|13130.3|13128.3|13130.6|13128.6|13129.8|13127.8|8
1651625180000|2022-05-04 00:46:20|13130.6|13128.6|13129.2|13127.2|13131|13129|13129.2|13127.2|6
1651625190000|2022-05-04 00:46:30|13129.1|13127.1|13128.7|13126.7|13129.1|13127.1|13128.1|13126.1|2
1651625200000|2022-05-04 00:46:40|13128.6|13126.6|13128.6|13126.6|13128.7|13126.7|13128.6|13126.6|0
1651625210000|2022-05-04 00:46:50|13129|13127|13128.6|13126.6|13129|13127|13128.6|13126.6|2
1651625220000|2022-05-04 00:47:00|13129|13127|13130.2|13128.2|13130.2|13128.2|13129|13127|2
1651625230000|2022-05-04 00:47:10|13130.1|13128.1|13128.7|13126.7|13130.2|13128.2|13128.3|13126.3|4
1651625240000|2022-05-04 00:47:20|13128.8|13126.8|13129.3|13127.3|13129.6|13127.6|13128.8|13126.8|0
1651625250000|2022-05-04 00:47:30|13129.6|13127.6|13129.8|13127.8|13129.8|13127.8|13129.6|13127.6|2
1651625260000|2022-05-04 00:47:40|13129.7|13127.7|13130.1|13128.1|13130.1|13128.1|13129.3|13127.3|3
1651625270000|2022-05-04 00:47:50|13130.2|13128.2|13129.3|13127.3|13130.2|13128.2|13129.1|13127.1|6
1651625280000|2022-05-04 00:48:00|13129.2|13127.2|13129|13127|13129.5|13127.5|13129|13127|2
1651625290000|2022-05-04 00:48:10|13128.8|13126.8|13128.1|13126.1|13128.8|13126.8|13128.1|13126.1|2
1651625300000|2022-05-04 00:48:20|13128.2|13126.2|13129.2|13127.2|13129.2|13127.2|13128.2|13126.2|1
1651625310000|2022-05-04 00:48:30|13129.6|13127.6|13129.2|13127.2|13129.6|13127.6|13128.1|13126.1|7
1651625320000|2022-05-04 00:48:40|13129.3|13127.3|13129.3|13127.3|13129.3|13127.3|13128.3|13126.3|1
1651625330000|2022-05-04 00:48:50|13129.2|13127.2|13128.6|13126.6|13129.3|13127.3|13128.5|13126.5|0
1651625340000|2022-05-04 00:49:00|13128.5|13126.5|13128.1|13126.1|13128.5|13126.5|13127.8|13125.8|2
1651625350000|2022-05-04 00:49:10|13128.2|13126.2|13126.1|13124.1|13128.2|13126.2|13126.1|13124.1|5
1651625360000|2022-05-04 00:49:20|13126|13124|13124.5|13122.5|13126|13124|13123.7|13121.7|16
1651625370000|2022-05-04 00:49:30|13124.6|13122.6|13123.8|13121.8|13124.7|13122.7|13123.3|13121.3|6
1651625380000|2022-05-04 00:49:40|13123.7|13121.7|13125.1|13123.1|13125.3|13123.3|13123.7|13121.7|8
1651625390000|2022-05-04 00:49:50|13125.6|13123.6|13125.6|13123.6|13125.6|13123.6|13125.6|13123.6|0
1651625400000|2022-05-04 00:50:00|13125.5|13123.5|13125.2|13123.2|13125.6|13123.6|13125.1|13123.1|5
1651625410000|2022-05-04 00:50:10|13125.3|13123.3|13125.2|13123.2|13125.5|13123.5|13125|13123|6
1651625420000|2022-05-04 00:50:20|13125.6|13123.6|13125.6|13123.6|13125.6|13123.6|13124.3|13122.3|27
1651625430000|2022-05-04 00:50:30|13125.7|13123.7|13126.5|13124.5|13126.5|13124.5|13125.5|13123.5|3
1651625440000|2022-05-04 00:50:40|13126.3|13124.3|13127.7|13125.7|13127.7|13125.7|13126.3|13124.3|5
1651625450000|2022-05-04 00:50:50|13127.6|13125.6|13127.6|13125.6|13127.7|13125.7|13127.5|13125.5|1
1651625460000|2022-05-04 00:51:00|13126.8|13124.8|13127.8|13125.8|13128.1|13126.1|13126.6|13124.6|12
1651625470000|2022-05-04 00:51:10|13127.6|13125.6|13126.1|13124.1|13127.6|13125.6|13126.1|13124.1|11
1651625480000|2022-05-04 00:51:20|13126|13124|13126.1|13124.1|13126.3|13124.3|13125.8|13123.8|2
1651625490000|2022-05-04 00:51:30|13126|13124|13124.5|13122.5|13126|13124|13124.5|13122.5|1
1651625500000|2022-05-04 00:51:40|13125|13123|13124.1|13122.1|13125.1|13123.1|13124|13122|4
1651625510000|2022-05-04 00:51:50|13124|13122|13123.3|13121.3|13124|13122|13123.2|13121.2|4
1651625520000|2022-05-04 00:52:00|13123.2|13121.2|13123.6|13121.6|13124.3|13122.3|13123.2|13121.2|10
1651625530000|2022-05-04 00:52:10|13123.5|13121.5|13123.5|13121.5|13124.1|13122.1|13123.5|13121.5|1
1651625540000|2022-05-04 00:52:20|13123.3|13121.3|13122.8|13120.8|13123.3|13121.3|13122.1|13120.1|8
1651625550000|2022-05-04 00:52:30|13123|13121|13122.6|13120.6|13123.2|13121.2|13122.5|13120.5|3
1651625560000|2022-05-04 00:52:40|13122.5|13120.5|13122.3|13120.3|13122.5|13120.5|13121.6|13119.6|12
1651625570000|2022-05-04 00:52:50|13122.5|13120.5|13123.6|13121.6|13123.6|13121.6|13122.3|13120.3|3
1651625580000|2022-05-04 00:53:00|13123.5|13121.5|13122.7|13120.7|13123.7|13121.7|13122.7|13120.7|2
1651625590000|2022-05-04 00:53:10|13122.5|13120.5|13122.7|13120.7|13122.7|13120.7|13122.1|13120.1|11
1651625600000|2022-05-04 00:53:20|13122.2|13120.2|13122|13120|13122.3|13120.3|13122|13120|6
1651625610000|2022-05-04 00:53:30|13121.8|13119.8|13121.8|13119.8|13122.2|13120.2|13121.7|13119.7|5
1651625620000|2022-05-04 00:53:40|13121.7|13119.7|13121.8|13119.8|13121.8|13119.8|13121.7|13119.7|0
1651625630000|2022-05-04 00:53:50|13122.1|13120.1|13122.8|13120.8|13123|13121|13121.8|13119.8|1
1651625640000|2022-05-04 00:54:00|13123.1|13121.1|13123|13121|13123.7|13121.7|13123|13121|5
1651625650000|2022-05-04 00:54:10|13123.1|13121.1|13123.2|13121.2|13123.3|13121.3|13123|13121|1
1651625660000|2022-05-04 00:54:20|13123.5|13121.5|13124.1|13122.1|13124.5|13122.5|13123.5|13121.5|2
1651625670000|2022-05-04 00:54:30|13124.2|13122.2|13124.3|13122.3|13124.6|13122.6|13124.2|13122.2|0
1651625680000|2022-05-04 00:54:40|13124.2|13122.2|13124.3|13122.3|13124.3|13122.3|13124.2|13122.2|0
1651625690000|2022-05-04 00:54:50|13124.1|13122.1|13124.6|13122.6|13124.6|13122.6|13124.1|13122.1|1
1651625700000|2022-05-04 00:55:00|13124.7|13122.7|13124.6|13122.6|13124.7|13122.7|13124.3|13122.3|1
1651625710000|2022-05-04 00:55:10|13124.8|13122.8|13124.6|13122.6|13124.8|13122.8|13124.1|13122.1|0
1651625720000|2022-05-04 00:55:20|13124.3|13122.3|13123.6|13121.6|13124.3|13122.3|13123.3|13121.3|2
1651625730000|2022-05-04 00:55:30|13123.5|13121.5|13123.6|13121.6|13123.6|13121.6|13123.3|13121.3|0
1651625740000|2022-05-04 00:55:40|13123.7|13121.7|13124.2|13122.2|13124.3|13122.3|13123.3|13121.3|1
1651625750000|2022-05-04 00:55:50|13124.3|13122.3|13124.8|13122.8|13125|13123|13124.2|13122.2|2
1651625760000|2022-05-04 00:56:00|13125|13123|13124.7|13122.7|13126.1|13124.1|13124.1|13122.1|17
1651625770000|2022-05-04 00:56:10|13124.8|13122.8|13126|13124|13126.1|13124.1|13124.7|13122.7|2
1651625780000|2022-05-04 00:56:20|13126.1|13124.1|13125.5|13123.5|13126.1|13124.1|13124.8|13122.8|5
1651625790000|2022-05-04 00:56:30|13125.3|13123.3|13124.5|13122.5|13125.6|13123.6|13124.2|13122.2|0
1651625800000|2022-05-04 00:56:40|13124.6|13122.6|13125.5|13123.5|13125.7|13123.7|13124.6|13122.6|1
1651625810000|2022-05-04 00:56:50|13125.6|13123.6|13125.7|13123.7|13125.7|13123.7|13125.5|13123.5|0
1651625820000|2022-05-04 00:57:00|13125.6|13123.6|13126.2|13124.2|13126.5|13124.5|13125.5|13123.5|6
1651625830000|2022-05-04 00:57:10|13126.3|13124.3|13125.7|13123.7|13126.5|13124.5|13125.3|13123.3|0
1651625840000|2022-05-04 00:57:20|13125.8|13123.8|13125|13123|13125.8|13123.8|13124.8|13122.8|1
1651625850000|2022-05-04 00:57:30|13125.1|13123.1|13124.5|13122.5|13125.1|13123.1|13124.5|13122.5|2
1651625860000|2022-05-04 00:57:40|13124.3|13122.3|13124.2|13122.2|13124.3|13122.3|13124.2|13122.2|4
1651625870000|2022-05-04 00:57:50|13124.3|13122.3|13123.2|13121.2|13124.3|13122.3|13123.2|13121.2|0
1651625880000|2022-05-04 00:58:00|13123.1|13121.1|13122.7|13120.7|13123.1|13121.1|13122.3|13120.3|0
1651625890000|2022-05-04 00:58:10|13122.6|13120.6|13123.1|13121.1|13123.3|13121.3|13122.3|13120.3|0
1651625900000|2022-05-04 00:58:20|13123.2|13121.2|13124.8|13122.8|13125.6|13123.6|13123|13121|5
1651625910000|2022-05-04 00:58:30|13125|13123|13125.7|13123.7|13126|13124|13124.6|13122.6|0
1651625920000|2022-05-04 00:58:40|13125.3|13123.3|13124.8|13122.8|13125.3|13123.3|13124.5|13122.5|4
1651625930000|2022-05-04 00:58:50|13125.1|13123.1|13123.3|13121.3|13125.2|13123.2|13123.3|13121.3|2
1651625940000|2022-05-04 00:59:00|13123.6|13121.6|13123.8|13121.8|13124.2|13122.2|13123.3|13121.3|1
1651625950000|2022-05-04 00:59:10|13124.3|13122.3|13125.2|13123.2|13125.2|13123.2|13124.3|13122.3|1
1651625960000|2022-05-04 00:59:20|13125.1|13123.1|13126.2|13124.2|13126.2|13124.2|13124.1|13122.1|18
1651625970000|2022-05-04 00:59:30|13126.1|13124.1|13125.1|13123.1|13126.1|13124.1|13125.1|13123.1|2
1651625980000|2022-05-04 00:59:40|13125.5|13123.5|13125.5|13123.5|13125.5|13123.5|13125.3|13123.3|16
1651625990000|2022-05-04 00:59:50|13126|13124|13125.6|13123.6|13126|13124|13125.3|13123.3|1
1651626000000|2022-05-04 01:00:00|13125.7|13123.7|13127.5|13125.5|13127.5|13125.5|13125.7|13123.7|11
1651626010000|2022-05-04 01:00:10|13127.6|13125.6|13128|13126|13128.3|13126.3|13127.6|13125.6|8
1651626020000|2022-05-04 01:00:20|13128.1|13126.1|13127.1|13125.1|13128.2|13126.2|13126.5|13124.5|4
1651626030000|2022-05-04 01:00:30|13127.2|13125.2|13128.1|13126.1|13128.3|13126.3|13127.2|13125.2|1
1651626040000|2022-05-04 01:00:40|13128.3|13126.3|13127.2|13125.2|13128.3|13126.3|13127.2|13125.2|4
1651626050000|2022-05-04 01:00:50|13127.3|13125.3|13127.3|13125.3|13127.3|13125.3|13127.3|13125.3|2
1651626060000|2022-05-04 01:01:00|13127.1|13125.1|13127.6|13125.6|13127.6|13125.6|13127.1|13125.1|6
1651626070000|2022-05-04 01:01:10|13127.7|13125.7|13128.5|13126.5|13128.5|13126.5|13127.7|13125.7|8
1651626080000|2022-05-04 01:01:20|13128.7|13126.7|13129.6|13127.6|13129.6|13127.6|13128.5|13126.5|9
1651626090000|2022-05-04 01:01:30|13129.7|13127.7|13130.6|13128.6|13131|13129|13129.7|13127.7|9
1651626100000|2022-05-04 01:01:40|13130.5|13128.5|13130.5|13128.5|13130.7|13128.7|13129.5|13127.5|12
1651626110000|2022-05-04 01:01:50|13130.7|13128.7|13133.2|13131.2|13133.2|13131.2|13130.5|13128.5|43
1651626120000|2022-05-04 01:02:00|13133.8|13131.8|13132.6|13130.6|13133.8|13131.8|13131.5|13129.5|20
1651626130000|2022-05-04 01:02:10|13133.1|13131.1|13132.6|13130.6|13133.1|13131.1|13132.1|13130.1|9
1651626140000|2022-05-04 01:02:20|13132.3|13130.3|13130.1|13128.1|13132.3|13130.3|13130.1|13128.1|10
1651626150000|2022-05-04 01:02:30|13130.2|13128.2|13130.3|13128.3|13130.6|13128.6|13130|13128|3
1651626160000|2022-05-04 01:02:40|13130.2|13128.2|13129.6|13127.6|13130.5|13128.5|13128.2|13126.2|7
1651626170000|2022-05-04 01:02:50|13129.7|13127.7|13128.1|13126.1|13129.7|13127.7|13128.1|13126.1|5
1651626180000|2022-05-04 01:03:00|13128|13126|13126.6|13124.6|13128|13126|13126.2|13124.2|6
1651626190000|2022-05-04 01:03:10|13126.5|13124.5|13127.3|13125.3|13127.5|13125.5|13126.5|13124.5|5
1651626200000|2022-05-04 01:03:20|13127.2|13125.2|13127.2|13125.2|13127.6|13125.6|13127.1|13125.1|4
1651626210000|2022-05-04 01:03:30|13127.3|13125.3|13128.3|13126.3|13128.6|13126.6|13127.1|13125.1|2
1651626220000|2022-05-04 01:03:40|13128.8|13126.8|13129.6|13127.6|13130.1|13128.1|13128.8|13126.8|3
1651626230000|2022-05-04 01:03:50|13129.5|13127.5|13128.7|13126.7|13129.6|13127.6|13128.7|13126.7|0
1651626240000|2022-05-04 01:04:00|13128.8|13126.8|13130|13128|13130|13128|13128.6|13126.6|0
1651626250000|2022-05-04 01:04:10|13129.8|13127.8|13130.6|13128.6|13130.6|13128.6|13129.8|13127.8|2
1651626260000|2022-05-04 01:04:20|13130.5|13128.5|13130.5|13128.5|13130.6|13128.6|13130.2|13128.2|0
1651626270000|2022-05-04 01:04:30|13130.6|13128.6|13130.2|13128.2|13130.6|13128.6|13130.1|13128.1|4
1651626280000|2022-05-04 01:04:40|13130.1|13128.1|13130.1|13128.1|13130.3|13128.3|13130|13128|2
1651626290000|2022-05-04 01:04:50|13130|13128|13130.7|13128.7|13130.7|13128.7|13130|13128|2
1651626300000|2022-05-04 01:05:00|13131.1|13129.1|13131|13129|13131.6|13129.6|13131|13129|9
1651626310000|2022-05-04 01:05:10|13131.1|13129.1|13130.5|13128.5|13131.2|13129.2|13130.1|13128.1|7
1651626320000|2022-05-04 01:05:20|13130.7|13128.7|13130.1|13128.1|13130.8|13128.8|13130|13128|2
1651626330000|2022-05-04 01:05:30|13129.8|13127.8|13130.1|13128.1|13130.6|13128.6|13128.7|13126.7|12
1651626340000|2022-05-04 01:05:40|13130.2|13128.2|13131.3|13129.3|13131.6|13129.6|13130.2|13128.2|5
1651626350000|2022-05-04 01:05:50|13131.1|13129.1|13131.3|13129.3|13131.3|13129.3|13131.1|13129.1|1
1651626360000|2022-05-04 01:06:00|13131.2|13129.2|13131.2|13129.2|13131.2|13129.2|13131.2|13129.2|0
1651626370000|2022-05-04 01:06:10|13131.3|13129.3|13132.8|13130.8|13132.8|13130.8|13131.3|13129.3|70
1651626380000|2022-05-04 01:06:20|13132.7|13130.7|13133.2|13131.2|13133.2|13131.2|13132.7|13130.7|5
1651626390000|2022-05-04 01:06:30|13133.1|13131.1|13133.1|13131.1|13133.1|13131.1|13132.6|13130.6|5
1651626400000|2022-05-04 01:06:40|13133|13131|13132.3|13130.3|13133.1|13131.1|13132.3|13130.3|5
1651626410000|2022-05-04 01:06:50|13132.2|13130.2|13131.2|13129.2|13132.3|13130.3|13131.2|13129.2|3
1651626420000|2022-05-04 01:07:00|13130.7|13128.7|13130.3|13128.3|13131|13129|13130.3|13128.3|5
1651626430000|2022-05-04 01:07:10|13130.1|13128.1|13130.1|13128.1|13130.3|13128.3|13130|13128|2
1651626440000|2022-05-04 01:07:20|13129.8|13127.8|13130.1|13128.1|13130.3|13128.3|13129.8|13127.8|1
1651626450000|2022-05-04 01:07:30|13130|13128|13129.8|13127.8|13130.1|13128.1|13129.8|13127.8|0
1651626460000|2022-05-04 01:07:40|13129.7|13127.7|13128.5|13126.5|13130.1|13128.1|13128.5|13126.5|3
1651626470000|2022-05-04 01:07:50|13128.3|13126.3|13128.3|13126.3|13128.7|13126.7|13128.1|13126.1|4
1651626480000|2022-05-04 01:08:00|13129.2|13127.2|13128|13126|13129.2|13127.2|13128|13126|6
1651626490000|2022-05-04 01:08:10|13128.1|13126.1|13129.1|13127.1|13129.1|13127.1|13128|13126|1
1651626510000|2022-05-04 01:08:30|13129|13127|13129.1|13127.1|13129.1|13127.1|13128.8|13126.8|0
1651626520000|2022-05-04 01:08:40|13129|13127|13128.3|13126.3|13129.1|13127.1|13128.1|13126.1|1
1651626530000|2022-05-04 01:08:50|13128.6|13126.6|13129.7|13127.7|13129.8|13127.8|13128.2|13126.2|9
1651626540000|2022-05-04 01:09:00|13129.6|13127.6|13130.3|13128.3|13130.6|13128.6|13129.6|13127.6|3
1651626550000|2022-05-04 01:09:10|13129.8|13127.8|13129.5|13127.5|13129.8|13127.8|13129.1|13127.1|10
1651626560000|2022-05-04 01:09:20|13129.6|13127.6|13129.7|13127.7|13130|13128|13129.6|13127.6|0
1651626570000|2022-05-04 01:09:30|13128.3|13126.3|13128.3|13126.3|13128.3|13126.3|13128.1|13126.1|12
1651626580000|2022-05-04 01:09:40|13128.6|13126.6|13130.5|13128.5|13131.2|13129.2|13128.6|13126.6|51
1651626590000|2022-05-04 01:09:50|13130.6|13128.6|13130.1|13128.1|13130.6|13128.6|13130|13128|0
1651626600000|2022-05-04 01:10:00|13129.8|13127.8|13129.7|13127.7|13129.8|13127.8|13129.7|13127.7|2
1651626610000|2022-05-04 01:10:10|13129.3|13127.3|13130.1|13128.1|13130.3|13128.3|13129.3|13127.3|4
1651626620000|2022-05-04 01:10:20|13130|13128|13129.3|13127.3|13130|13128|13129.3|13127.3|0
1651626630000|2022-05-04 01:10:30|13129.2|13127.2|13128.6|13126.6|13129.2|13127.2|13128.3|13126.3|45
1651626640000|2022-05-04 01:10:40|13129.2|13127.2|13129.1|13127.1|13129.2|13127.2|13128.5|13126.5|5
1651626650000|2022-05-04 01:10:50|13129.2|13127.2|13129.8|13127.8|13129.8|13127.8|13129.2|13127.2|1
1651626660000|2022-05-04 01:11:00|13129.5|13127.5|13129.6|13127.6|13129.8|13127.8|13129.2|13127.2|3
1651626670000|2022-05-04 01:11:10|13129.7|13127.7|13130.3|13128.3|13130.5|13128.5|13129.7|13127.7|1
1651626680000|2022-05-04 01:11:20|13130.5|13128.5|13129.7|13127.7|13130.5|13128.5|13129.7|13127.7|5
1651626690000|2022-05-04 01:11:30|13130.6|13128.6|13130.6|13128.6|13130.8|13128.8|13130.5|13128.5|4
1651626700000|2022-05-04 01:11:40|13130.5|13128.5|13130.5|13128.5|13130.6|13128.6|13130.5|13128.5|0
1651626710000|2022-05-04 01:11:50|13130.6|13128.6|13130.5|13128.5|13130.6|13128.6|13130.3|13128.3|1
1651626720000|2022-05-04 01:12:00|13130.3|13128.3|13130.3|13128.3|13130.6|13128.6|13130.2|13128.2|3
1651626730000|2022-05-04 01:12:10|13130.6|13128.6|13130.6|13128.6|13130.7|13128.7|13130.5|13128.5|12
1651626740000|2022-05-04 01:12:20|13130.7|13128.7|13130.2|13128.2|13130.7|13128.7|13130|13128|1
1651626750000|2022-05-04 01:12:30|13130.1|13128.1|13129.8|13127.8|13130.1|13128.1|13129.7|13127.7|0
1651626760000|2022-05-04 01:12:40|13130|13128|13129.3|13127.3|13130|13128|13129.2|13127.2|0
1651626770000|2022-05-04 01:12:50|13129.6|13127.6|13130|13128|13130|13128|13129.5|13127.5|4
1651626780000|2022-05-04 01:13:00|13130.1|13128.1|13130.1|13128.1|13130.3|13128.3|13130|13128|1
1651626790000|2022-05-04 01:13:10|13130.2|13128.2|13130.1|13128.1|13130.2|13128.2|13130.1|13128.1|0
1651626800000|2022-05-04 01:13:20|13130|13128|13129.8|13127.8|13130.1|13128.1|13129.5|13127.5|5
1651626810000|2022-05-04 01:13:30|13130.3|13128.3|13129.6|13127.6|13130.3|13128.3|13129.5|13127.5|5
1651626820000|2022-05-04 01:13:40|13130|13128|13131.1|13129.1|13131.1|13129.1|13129.6|13127.6|21
1651626830000|2022-05-04 01:13:50|13131|13129|13130.8|13128.8|13131|13129|13130.5|13128.5|2
1651626840000|2022-05-04 01:14:00|13130.7|13128.7|13130.1|13128.1|13130.7|13128.7|13130|13128|0
1651626850000|2022-05-04 01:14:10|13130|13128|13130.1|13128.1|13130.1|13128.1|13130|13128|0
1651626860000|2022-05-04 01:14:20|13130|13128|13130.3|13128.3|13130.7|13128.7|13130|13128|3
1651626870000|2022-05-04 01:14:30|13130.5|13128.5|13130.1|13128.1|13130.5|13128.5|13130.1|13128.1|0
1651626880000|2022-05-04 01:14:40|13129.8|13127.8|13133.3|13131.3|13133.7|13131.7|13129.8|13127.8|50
1651626890000|2022-05-04 01:14:50|13133.5|13131.5|13132.5|13130.5|13133.5|13131.5|13132.3|13130.3|2
1651626900000|2022-05-04 01:15:00|13131.8|13129.8|13130.8|13128.8|13132|13130|13130.7|13128.7|16
1651626910000|2022-05-04 01:15:10|13130.7|13128.7|13131.5|13129.5|13131.6|13129.6|13130|13128|6
1651626920000|2022-05-04 01:15:20|13131.3|13129.3|13133.1|13131.1|13133.2|13131.2|13131.3|13129.3|2
1651626930000|2022-05-04 01:15:30|13133.2|13131.2|13132.1|13130.1|13133.2|13131.2|13132|13130|6
1651626940000|2022-05-04 01:15:40|13132|13130|13132.7|13130.7|13132.7|13130.7|13132|13130|1
1651626950000|2022-05-04 01:15:50|13132.8|13130.8|13134|13132|13134.2|13132.2|13132.8|13130.8|11
1651626960000|2022-05-04 01:16:00|13134.1|13132.1|13134.1|13132.1|13134.5|13132.5|13133.8|13131.8|8
1651626970000|2022-05-04 01:16:10|13134|13132|13131.3|13129.3|13134.1|13132.1|13131.2|13129.2|19
1651626980000|2022-05-04 01:16:20|13131.2|13129.2|13131.5|13129.5|13131.5|13129.5|13130.8|13128.8|4
1651626990000|2022-05-04 01:16:30|13131.3|13129.3|13132.1|13130.1|13133.1|13131.1|13131|13129|25
1651627000000|2022-05-04 01:16:40|13132|13130|13130.7|13128.7|13132|13130|13130.3|13128.3|6
1651627010000|2022-05-04 01:16:50|13131.1|13129.1|13132.1|13130.1|13132.6|13130.6|13131|13129|22
1651627020000|2022-05-04 01:17:00|13132.6|13130.6|13133.6|13131.6|13133.6|13131.6|13132.6|13130.6|8
1651627030000|2022-05-04 01:17:10|13133.7|13131.7|13133.8|13131.8|13134|13132|13133.7|13131.7|1
1651627040000|2022-05-04 01:17:20|13133.7|13131.7|13131.7|13129.7|13133.7|13131.7|13131.7|13129.7|6
1651627050000|2022-05-04 01:17:30|13131.6|13129.6|13132.1|13130.1|13132.7|13130.7|13130.8|13128.8|5
1651627060000|2022-05-04 01:17:40|13132|13130|13132.3|13130.3|13132.3|13130.3|13132|13130|0
1651627070000|2022-05-04 01:17:50|13132.5|13130.5|13132.7|13130.7|13132.7|13130.7|13132.3|13130.3|1
1651627080000|2022-05-04 01:18:00|13133|13131|13133.6|13131.6|13133.6|13131.6|13133|13131|2
1651627090000|2022-05-04 01:18:10|13133.5|13131.5|13133|13131|13133.5|13131.5|13132.6|13130.6|7
1651627100000|2022-05-04 01:18:20|13133.1|13131.1|13132.1|13130.1|13133.1|13131.1|13131.5|13129.5|1
1651627110000|2022-05-04 01:18:30|13132.2|13130.2|13131.5|13129.5|13132.2|13130.2|13131.2|13129.2|1
1651627120000|2022-05-04 01:18:40|13131.3|13129.3|13131|13129|13131.5|13129.5|13131|13129|1
1651627130000|2022-05-04 01:18:50|13131.1|13129.1|13131.5|13129.5|13131.5|13129.5|13131.1|13129.1|2
1651627140000|2022-05-04 01:19:00|13131.3|13129.3|13132.6|13130.6|13132.6|13130.6|13131.3|13129.3|3
1651627150000|2022-05-04 01:19:10|13132.7|13130.7|13133.6|13131.6|13133.7|13131.7|13132.6|13130.6|3
1651627160000|2022-05-04 01:19:20|13133.7|13131.7|13134|13132|13134|13132|13133.6|13131.6|6
1651627170000|2022-05-04 01:19:30|13133.8|13131.8|13139.7|13137.7|13139.8|13137.8|13133.7|13131.7|108
1651627180000|2022-05-04 01:19:40|13139.6|13137.6|13136.1|13134.1|13140.5|13138.5|13136|13134|19
1651627190000|2022-05-04 01:19:50|13136.2|13134.2|13134.6|13132.6|13136.2|13134.2|13134.5|13132.5|6
1651627200000|2022-05-04 01:20:00|13134.7|13132.7|13135|13133|13135.7|13133.7|13134.2|13132.2|13
1651627210000|2022-05-04 01:20:10|13134.8|13132.8|13133.7|13131.7|13135.7|13133.7|13133.5|13131.5|11
1651627220000|2022-05-04 01:20:20|13133.6|13131.6|13134|13132|13134|13132|13133.3|13131.3|2
1651627230000|2022-05-04 01:20:30|13133.5|13131.5|13134|13132|13134|13132|13133.5|13131.5|4
1651627240000|2022-05-04 01:20:40|13133.8|13131.8|13135.6|13133.6|13135.7|13133.7|13133.8|13131.8|6
1651627250000|2022-05-04 01:20:50|13135.5|13133.5|13134.8|13132.8|13135.6|13133.6|13134|13132|4
1651627260000|2022-05-04 01:21:00|13135|13133|13134|13132|13135|13133|13134|13132|0
1651627270000|2022-05-04 01:21:10|13134.1|13132.1|13134.1|13132.1|13134.8|13132.8|13133.7|13131.7|3
1651627280000|2022-05-04 01:21:20|13134.2|13132.2|13134.7|13132.7|13135.5|13133.5|13134.2|13132.2|3
1651627290000|2022-05-04 01:21:30|13134.8|13132.8|13135.1|13133.1|13135.5|13133.5|13134.6|13132.6|0
1651627300000|2022-05-04 01:21:40|13134.7|13132.7|13134|13132|13135.1|13133.1|13133.6|13131.6|4
1651627310000|2022-05-04 01:21:50|13133.8|13131.8|13134.8|13132.8|13135.1|13133.1|13133.7|13131.7|2
1651627320000|2022-05-04 01:22:00|13134.7|13132.7|13134.5|13132.5|13134.7|13132.7|13134.3|13132.3|0
1651627330000|2022-05-04 01:22:10|13134.6|13132.6|13134.1|13132.1|13134.6|13132.6|13133.8|13131.8|4
1651627340000|2022-05-04 01:22:20|13134|13132|13134.7|13132.7|13134.8|13132.8|13134|13132|4
1651627350000|2022-05-04 01:22:30|13134.6|13132.6|13134.7|13132.7|13134.8|13132.8|13134.5|13132.5|2
1651627360000|2022-05-04 01:22:40|13134.6|13132.6|13134.6|13132.6|13134.7|13132.7|13134.3|13132.3|2
1651627370000|2022-05-04 01:22:50|13134.5|13132.5|13135.7|13133.7|13136.2|13134.2|13134.3|13132.3|16
1651627380000|2022-05-04 01:23:00|13135.6|13133.6|13136.3|13134.3|13136.5|13134.5|13135.6|13133.6|3
1651627390000|2022-05-04 01:23:10|13136.1|13134.1|13135.5|13133.5|13136.1|13134.1|13135.5|13133.5|2
1651627400000|2022-05-04 01:23:20|13135.2|13133.2|13134.5|13132.5|13135.2|13133.2|13134|13132|4
1651627410000|2022-05-04 01:23:30|13135.3|13133.3|13135.8|13133.8|13136|13134|13135.3|13133.3|7
1651627420000|2022-05-04 01:23:40|13136|13134|13136|13134|13136.1|13134.1|13135.8|13133.8|1
1651627430000|2022-05-04 01:23:50|13135.8|13133.8|13135|13133|13136.2|13134.2|13134.8|13132.8|16
1651627440000|2022-05-04 01:24:00|13135.1|13133.1|13135.8|13133.8|13136|13134|13134.8|13132.8|0
1651627450000|2022-05-04 01:24:10|13135.7|13133.7|13135.3|13133.3|13136|13134|13135|13133|1
1651627460000|2022-05-04 01:24:20|13135.5|13133.5|13136|13134|13136.1|13134.1|13135.2|13133.2|2
1651627470000|2022-05-04 01:24:30|13135.8|13133.8|13136.1|13134.1|13136.1|13134.1|13135.6|13133.6|1
1651627480000|2022-05-04 01:24:40|13136|13134|13136.1|13134.1|13136.3|13134.3|13136|13134|2
1651627490000|2022-05-04 01:24:50|13136.2|13134.2|13136.1|13134.1|13136.3|13134.3|13136.1|13134.1|2
1651627500000|2022-05-04 01:25:00|13136|13134|13134.5|13132.5|13136|13134|13134.3|13132.3|5
1651627510000|2022-05-04 01:25:10|13134.3|13132.3|13134.1|13132.1|13134.3|13132.3|13134.1|13132.1|0
1651627520000|2022-05-04 01:25:20|13134|13132|13133|13131|13134|13132|13133|13131|5
1651627530000|2022-05-04 01:25:30|13133.1|13131.1|13133.3|13131.3|13133.5|13131.5|13133|13131|6
1651627540000|2022-05-04 01:25:40|13133.2|13131.2|13134.1|13132.1|13134.2|13132.2|13133.2|13131.2|0
1651627550000|2022-05-04 01:25:50|13134.2|13132.2|13135.3|13133.3|13135.3|13133.3|13134.2|13132.2|2
1651627560000|2022-05-04 01:26:00|13135.2|13133.2|13134.1|13132.1|13135.3|13133.3|13134.1|13132.1|5
1651627570000|2022-05-04 01:26:10|13134.6|13132.6|13134.6|13132.6|13134.6|13132.6|13134.5|13132.5|1
1651627580000|2022-05-04 01:26:20|13134.5|13132.5|13134.2|13132.2|13134.5|13132.5|13134|13132|1
1651627590000|2022-05-04 01:26:30|13134.1|13132.1|13134.1|13132.1|13134.3|13132.3|13134|13132|0
1651627600000|2022-05-04 01:26:40|13134.2|13132.2|13134.7|13132.7|13135.5|13133.5|13134.2|13132.2|10
1651627610000|2022-05-04 01:26:50|13134.6|13132.6|13134.7|13132.7|13134.7|13132.7|13134.5|13132.5|0
1651627620000|2022-05-04 01:27:00|13134.8|13132.8|13136.1|13134.1|13136.1|13134.1|13134.8|13132.8|11
1651627630000|2022-05-04 01:27:10|13136|13134|13135.1|13133.1|13136|13134|13134.7|13132.7|0
1651627640000|2022-05-04 01:27:20|13135.2|13133.2|13135.5|13133.5|13136.5|13134.5|13135.2|13133.2|4
1651627650000|2022-05-04 01:27:30|13135.6|13133.6|13135.2|13133.2|13135.8|13133.8|13135.2|13133.2|2
1651627660000|2022-05-04 01:27:40|13135.3|13133.3|13135.2|13133.2|13135.3|13133.3|13135|13133|2
1651627670000|2022-05-04 01:27:50|13135.1|13133.1|13135.5|13133.5|13135.7|13133.7|13135.1|13133.1|1
1651627680000|2022-05-04 01:28:00|13135.3|13133.3|13135.2|13133.2|13135.5|13133.5|13135.1|13133.1|1
1651627690000|2022-05-04 01:28:10|13135.5|13133.5|13135.6|13133.6|13135.6|13133.6|13135.2|13133.2|2
1651627700000|2022-05-04 01:28:20|13135.5|13133.5|13136.2|13134.2|13136.2|13134.2|13135.2|13133.2|4
1651627710000|2022-05-04 01:28:30|13136.3|13134.3|13136.5|13134.5|13136.5|13134.5|13136.2|13134.2|1
1651627720000|2022-05-04 01:28:40|13136.3|13134.3|13137.3|13135.3|13137.3|13135.3|13136.2|13134.2|13
1651627730000|2022-05-04 01:28:50|13137.8|13135.8|13137.5|13135.5|13138.7|13136.7|13137.5|13135.5|13
1651627740000|2022-05-04 01:29:00|13137|13135|13138.1|13136.1|13138.1|13136.1|13137|13135|2
1651627750000|2022-05-04 01:29:10|13137.8|13135.8|13138.5|13136.5|13138.5|13136.5|13137.3|13135.3|7
1651627760000|2022-05-04 01:29:20|13138.3|13136.3|13139|13137|13139.5|13137.5|13138.3|13136.3|26
1651627770000|2022-05-04 01:29:30|13139.1|13137.1|13138.7|13136.7|13139.1|13137.1|13138.7|13136.7|3
1651627780000|2022-05-04 01:29:40|13138.6|13136.6|13139.1|13137.1|13139.5|13137.5|13138.6|13136.6|3
1651627790000|2022-05-04 01:29:50|13139.2|13137.2|13138.1|13136.1|13139.3|13137.3|13138.1|13136.1|12
1651627800000|2022-05-04 01:30:00|13138.2|13136.2|13142.5|13140.5|13143.8|13141.8|13137.6|13135.6|129
1651627810000|2022-05-04 01:30:10|13142.2|13140.2|13137|13135|13142.2|13140.2|13137|13135|33
1651627820000|2022-05-04 01:30:20|13136.8|13134.8|13139|13137|13139|13137|13136.8|13134.8|14
1651627830000|2022-05-04 01:30:30|13138.8|13136.8|13139.7|13137.7|13140|13138|13138.3|13136.3|9
1651627840000|2022-05-04 01:30:40|13139.6|13137.6|13140|13138|13140.8|13138.8|13139.2|13137.2|15
1651627850000|2022-05-04 01:30:50|13139.8|13137.8|13141|13139|13141.2|13139.2|13139.8|13137.8|5
1651627860000|2022-05-04 01:31:00|13141.1|13139.1|13141.2|13139.2|13141.5|13139.5|13140.8|13138.8|10
1651627870000|2022-05-04 01:31:10|13141.3|13139.3|13141.6|13139.6|13142|13140|13141.2|13139.2|4
1651627880000|2022-05-04 01:31:20|13141.7|13139.7|13142.1|13140.1|13142.3|13140.3|13141.3|13139.3|9
1651627890000|2022-05-04 01:31:30|13142|13140|13142.1|13140.1|13142.2|13140.2|13141.6|13139.6|1
1651627900000|2022-05-04 01:31:40|13142|13140|13143.5|13141.5|13143.8|13141.8|13142|13140|40
1651627910000|2022-05-04 01:31:50|13143.6|13141.6|13144.7|13142.7|13145.1|13143.1|13143.5|13141.5|37
1651627920000|2022-05-04 01:32:00|13144.6|13142.6|13143.8|13141.8|13145.2|13143.2|13143.6|13141.6|16
1651627930000|2022-05-04 01:32:10|13143.6|13141.6|13143.5|13141.5|13144|13142|13142.8|13140.8|14
1651627940000|2022-05-04 01:32:20|13143.3|13141.3|13143.1|13141.1|13143.5|13141.5|13142.3|13140.3|7
1651627950000|2022-05-04 01:32:30|13143|13141|13142.3|13140.3|13143|13141|13141.8|13139.8|7
1651627960000|2022-05-04 01:32:40|13142.5|13140.5|13142.5|13140.5|13143.1|13141.1|13142.2|13140.2|4
1651627970000|2022-05-04 01:32:50|13142.6|13140.6|13142.6|13140.6|13142.8|13140.8|13142.5|13140.5|0
1651627980000|2022-05-04 01:33:00|13142.7|13140.7|13144.8|13142.8|13145|13143|13142.6|13140.6|13
1651627990000|2022-05-04 01:33:10|13144.7|13142.7|13144.6|13142.6|13144.8|13142.8|13143.2|13141.2|5
1651628000000|2022-05-04 01:33:20|13144.5|13142.5|13143.3|13141.3|13144.6|13142.6|13143.3|13141.3|5
1651628010000|2022-05-04 01:33:30|13143.5|13141.5|13142.8|13140.8|13143.8|13141.8|13142.7|13140.7|6
1651628020000|2022-05-04 01:33:40|13143.5|13141.5|13143.3|13141.3|13144|13142|13143.3|13141.3|6
1651628030000|2022-05-04 01:33:50|13143.2|13141.2|13143.5|13141.5|13144|13142|13143.2|13141.2|7
1651628040000|2022-05-04 01:34:00|13143.6|13141.6|13143.5|13141.5|13144.2|13142.2|13143.5|13141.5|8
1651628050000|2022-05-04 01:34:10|13143.3|13141.3|13142.5|13140.5|13143.3|13141.3|13142|13140|8
1651628060000|2022-05-04 01:34:20|13142.3|13140.3|13142.7|13140.7|13143.2|13141.2|13142.3|13140.3|2
1651628070000|2022-05-04 01:34:30|13142.8|13140.8|13142.8|13140.8|13143.1|13141.1|13142.7|13140.7|0
1651628080000|2022-05-04 01:34:40|13143|13141|13142.8|13140.8|13143.1|13141.1|13142.7|13140.7|2
1651628090000|2022-05-04 01:34:50|13142.7|13140.7|13142.8|13140.8|13143.1|13141.1|13142.7|13140.7|0
1651628100000|2022-05-04 01:35:00|13143|13141|13143.7|13141.7|13144.3|13142.3|13143|13141|8
1651628110000|2022-05-04 01:35:10|13143.6|13141.6|13143|13141|13144|13142|13142.7|13140.7|0
1651628120000|2022-05-04 01:35:20|13142.8|13140.8|13142.2|13140.2|13143.2|13141.2|13142|13140|7
1651628130000|2022-05-04 01:35:30|13141.8|13139.8|13141.2|13139.2|13141.8|13139.8|13140.7|13138.7|12
1651628140000|2022-05-04 01:35:40|13141.1|13139.1|13140.6|13138.6|13141.5|13139.5|13140.6|13138.6|11
1651628150000|2022-05-04 01:35:50|13140.7|13138.7|13140.8|13138.8|13141.2|13139.2|13140.6|13138.6|2
1651628160000|2022-05-04 01:36:00|13140.7|13138.7|13141.1|13139.1|13141.5|13139.5|13140.1|13138.1|8
1651628170000|2022-05-04 01:36:10|13141|13139|13141.5|13139.5|13141.6|13139.6|13141|13139|1
1651628180000|2022-05-04 01:36:20|13141.6|13139.6|13141.3|13139.3|13141.7|13139.7|13141.3|13139.3|2
1651628190000|2022-05-04 01:36:30|13141.2|13139.2|13141.5|13139.5|13141.7|13139.7|13141.2|13139.2|0
1651628200000|2022-05-04 01:36:40|13141.3|13139.3|13141|13139|13141.3|13139.3|13141|13139|3
1651628210000|2022-05-04 01:36:50|13141.1|13139.1|13141.1|13139.1|13141.3|13139.3|13140.7|13138.7|1
1651628220000|2022-05-04 01:37:00|13141.2|13139.2|13139.8|13137.8|13141.5|13139.5|13139.8|13137.8|6
1651628230000|2022-05-04 01:37:10|13143.5|13141.5|13143.3|13141.3|13144.7|13142.7|13141.5|13139.5|99
1651628240000|2022-05-04 01:37:20|13143.5|13141.5|13143.3|13141.3|13143.5|13141.5|13143.2|13141.2|1
1651628250000|2022-05-04 01:37:30|13143.2|13141.2|13145.5|13143.5|13146.1|13144.1|13143.2|13141.2|14
1651628260000|2022-05-04 01:37:40|13145.6|13143.6|13146.2|13144.2|13146.2|13144.2|13145.5|13143.5|10
1651628270000|2022-05-04 01:37:50|13146.3|13144.3|13146.2|13144.2|13146.8|13144.8|13145.8|13143.8|28
1651628280000|2022-05-04 01:38:00|13146.1|13144.1|13141.5|13139.5|13146.2|13144.2|13141.3|13139.3|16
1651628290000|2022-05-04 01:38:10|13141.6|13139.6|13142.1|13140.1|13142.2|13140.2|13141.6|13139.6|2
1651628300000|2022-05-04 01:38:20|13141.8|13139.8|13141.6|13139.6|13142.1|13140.1|13141.2|13139.2|3
1651628310000|2022-05-04 01:38:30|13141.5|13139.5|13142.1|13140.1|13142.1|13140.1|13141.3|13139.3|1
1651628320000|2022-05-04 01:38:40|13142.2|13140.2|13142|13140|13142.2|13140.2|13141.6|13139.6|2
1651628330000|2022-05-04 01:38:50|13141.8|13139.8|13142.8|13140.8|13142.8|13140.8|13141.7|13139.7|7
1651628340000|2022-05-04 01:39:00|13142.7|13140.7|13142.5|13140.5|13142.8|13140.8|13142|13140|0
1651628350000|2022-05-04 01:39:10|13142.3|13140.3|13142.1|13140.1|13142.5|13140.5|13141.7|13139.7|1
1651628360000|2022-05-04 01:39:20|13142.2|13140.2|13141.8|13139.8|13142.2|13140.2|13141.8|13139.8|2
1651628370000|2022-05-04 01:39:30|13141.7|13139.7|13141.7|13139.7|13141.8|13139.8|13141.6|13139.6|0
1651628380000|2022-05-04 01:39:40|13141.6|13139.6|13141.6|13139.6|13141.6|13139.6|13141.2|13139.2|8
1651628390000|2022-05-04 01:39:50|13141.5|13139.5|13142.2|13140.2|13142.2|13140.2|13141.5|13139.5|0
1651628400000|2022-05-04 01:40:00|13142.1|13140.1|13142|13140|13142.2|13140.2|13141.5|13139.5|2
1651628410000|2022-05-04 01:40:10|13142.1|13140.1|13143.2|13141.2|13143.5|13141.5|13142.1|13140.1|8
1651628420000|2022-05-04 01:40:20|13143.1|13141.1|13142.8|13140.8|13143.5|13141.5|13142.8|13140.8|6
1651628430000|2022-05-04 01:40:30|13143.1|13141.1|13143.6|13141.6|13143.7|13141.7|13142.8|13140.8|3
1651628440000|2022-05-04 01:40:40|13143.5|13141.5|13143.2|13141.2|13143.5|13141.5|13142.7|13140.7|11
1651628450000|2022-05-04 01:40:50|13143.3|13141.3|13144.3|13142.3|13144.7|13142.7|13143.3|13141.3|6
1651628460000|2022-05-04 01:41:00|13144.2|13142.2|13143.8|13141.8|13144.8|13142.8|13143.6|13141.6|6
1651628470000|2022-05-04 01:41:10|13144|13142|13143.8|13141.8|13144.1|13142.1|13143.8|13141.8|0
1651628480000|2022-05-04 01:41:20|13144|13142|13144.3|13142.3|13144.3|13142.3|13144|13142|2
1651628490000|2022-05-04 01:41:30|13144.7|13142.7|13143.5|13141.5|13144.7|13142.7|13143.5|13141.5|4
1651628500000|2022-05-04 01:41:40|||||||||6
1651628510000|2022-05-04 01:41:50|13143.3|13141.3|13142|13140|13143.3|13141.3|13142|13140|18
1651628520000|2022-05-04 01:42:00|13141.8|13139.8|13141.3|13139.3|13141.8|13139.8|13141.2|13139.2|3
1651628530000|2022-05-04 01:42:10|13141.2|13139.2|13141.6|13139.6|13142.2|13140.2|13141.2|13139.2|5
1651628540000|2022-05-04 01:42:20|13141.7|13139.7|13141.3|13139.3|13142|13140|13141.2|13139.2|7
1651628550000|2022-05-04 01:42:30|13141.2|13139.2|13141.6|13139.6|13141.8|13139.8|13141.2|13139.2|3
1651628560000|2022-05-04 01:42:40|13141.5|13139.5|13141.6|13139.6|13141.6|13139.6|13141.3|13139.3|0
1651628570000|2022-05-04 01:42:50|13141.7|13139.7|13141.6|13139.6|13142.5|13140.5|13141.6|13139.6|5
1651628580000|2022-05-04 01:43:00|13141.7|13139.7|13141.6|13139.6|13141.8|13139.8|13141.6|13139.6|1
1651628590000|2022-05-04 01:43:10|13141.5|13139.5|13142.6|13140.6|13142.7|13140.7|13141.3|13139.3|21
1651628600000|2022-05-04 01:43:20|13142.5|13140.5|13143.8|13141.8|13143.8|13141.8|13142.3|13140.3|3
1651628610000|2022-05-04 01:43:30|13144.3|13142.3|13144.3|13142.3|13145|13143|13144|13142|15
1651628620000|2022-05-04 01:43:40|13144.2|13142.2|13144.8|13142.8|13145.2|13143.2|13144.1|13142.1|1
1651628630000|2022-05-04 01:43:50|13144.7|13142.7|13144.3|13142.3|13144.7|13142.7|13143.8|13141.8|7
1651628640000|2022-05-04 01:44:00|13144.7|13142.7|13144|13142|13144.7|13142.7|13143.8|13141.8|4
1651628650000|2022-05-04 01:44:10|13143.8|13141.8|13143.7|13141.7|13144.1|13142.1|13143.6|13141.6|1
1651628660000|2022-05-04 01:44:20|13143.6|13141.6|13145.2|13143.2|13145.2|13143.2|13143.6|13141.6|3
1651628670000|2022-05-04 01:44:30|13145.1|13143.1|13144.8|13142.8|13145.1|13143.1|13144.8|13142.8|2
1651628680000|2022-05-04 01:44:40|13145|13143|13146.1|13144.1|13146.1|13144.1|13144.8|13142.8|8
1651628690000|2022-05-04 01:44:50|13146|13144|13144.1|13142.1|13146.1|13144.1|13143.8|13141.8|14
1651628700000|2022-05-04 01:45:00|13144.2|13142.2|13145.5|13143.5|13146.2|13144.2|13144.2|13142.2|9
1651628710000|2022-05-04 01:45:10|13145.3|13143.3|13145.8|13143.8|13145.8|13143.8|13145|13143|1
1651628720000|2022-05-04 01:45:20|13145.5|13143.5|13145.5|13143.5|13145.8|13143.8|13145.1|13143.1|0
1651628730000|2022-05-04 01:45:30|13145.3|13143.3|13144.1|13142.1|13145.3|13143.3|13144.1|13142.1|10
1651628740000|2022-05-04 01:45:40|13144|13142|13144.7|13142.7|13145.1|13143.1|13143.8|13141.8|8
1651628750000|2022-05-04 01:45:50|13144.8|13142.8|13145.2|13143.2|13145.3|13143.3|13143.8|13141.8|8
1651628760000|2022-05-04 01:46:00|13145.1|13143.1|13144.5|13142.5|13145.1|13143.1|13144.3|13142.3|2
1651628770000|2022-05-04 01:46:10|13144.2|13142.2|13142.7|13140.7|13144.5|13142.5|13142.6|13140.6|8
1651628780000|2022-05-04 01:46:20|13142.8|13140.8|13142.3|13140.3|13143.1|13141.1|13142.2|13140.2|2
1651628790000|2022-05-04 01:46:30|13142.2|13140.2|13143.5|13141.5|13143.8|13141.8|13142.2|13140.2|3
1651628800000|2022-05-04 01:46:40|13143.3|13141.3|13143.3|13141.3|13143.7|13141.7|13143.1|13141.1|1
1651628810000|2022-05-04 01:46:50|13143.7|13141.7|13144.3|13142.3|13144.7|13142.7|13143.6|13141.6|4
1651628820000|2022-05-04 01:47:00|13144|13142|13141.7|13139.7|13144|13142|13141.6|13139.6|8
1651628830000|2022-05-04 01:47:10|13141.3|13139.3|13141.1|13139.1|13141.3|13139.3|13140.5|13138.5|13
1651628840000|2022-05-04 01:47:20|13143|13141|13143.1|13141.1|13144.3|13142.3|13143|13141|18
1651628850000|2022-05-04 01:47:30|13142.8|13140.8|13141.7|13139.7|13143.2|13141.2|13141.5|13139.5|3
1651628860000|2022-05-04 01:47:40|13141.8|13139.8|13140.8|13138.8|13142.5|13140.5|13140.8|13138.8|21
1651628870000|2022-05-04 01:47:50|13140.7|13138.7|13141.1|13139.1|13141.3|13139.3|13140.5|13138.5|7
1651628880000|2022-05-04 01:48:00|13140.6|13138.6|13141.8|13139.8|13142.2|13140.2|13140.5|13138.5|16
1651628890000|2022-05-04 01:48:10|13142|13140|13141.6|13139.6|13142.2|13140.2|13141.6|13139.6|1
1651628900000|2022-05-04 01:48:20|13141.5|13139.5|13141.3|13139.3|13141.5|13139.5|13141.2|13139.2|2
1651628910000|2022-05-04 01:48:30|13141.5|13139.5|13142|13140|13142.6|13140.6|13141.3|13139.3|1
1651628920000|2022-05-04 01:48:40|13142.1|13140.1|13141.8|13139.8|13142.1|13140.1|13141.7|13139.7|0
1651628930000|2022-05-04 01:48:50|13142|13140|13140.5|13138.5|13142|13140|13140.2|13138.2|5
1651628940000|2022-05-04 01:49:00|13140.6|13138.6|13140.6|13138.6|13140.8|13138.8|13140.5|13138.5|0
1651628950000|2022-05-04 01:49:10|13140.5|13138.5|13140.3|13138.3|13140.8|13138.8|13140.3|13138.3|2
1651628960000|2022-05-04 01:49:20|13140.5|13138.5|13141|13139|13141.7|13139.7|13140.3|13138.3|0
1651628970000|2022-05-04 01:49:30|13141.1|13139.1|13140.7|13138.7|13141.5|13139.5|13140.7|13138.7|3
1651628980000|2022-05-04 01:49:40|13140.6|13138.6|13141.2|13139.2|13141.5|13139.5|13140.6|13138.6|1
1651628990000|2022-05-04 01:49:50|13141.3|13139.3|13141.6|13139.6|13141.6|13139.6|13141|13139|3
1651629000000|2022-05-04 01:50:00|13141.5|13139.5|13139.6|13137.6|13141.5|13139.5|13139.5|13137.5|14
1651629010000|2022-05-04 01:50:10|13139.8|13137.8|13139.7|13137.7|13140.8|13138.8|13139.6|13137.6|8
1651629020000|2022-05-04 01:50:20|13139.6|13137.6|13139.5|13137.5|13139.7|13137.7|13139|13137|10
1651629030000|2022-05-04 01:50:30|13139.6|13137.6|13140|13138|13140|13138|13139.5|13137.5|2
1651629040000|2022-05-04 01:50:40|13139.8|13137.8|13139.6|13137.6|13140|13138|13139.6|13137.6|1
1651629050000|2022-05-04 01:50:50|13139.5|13137.5|13139|13137|13139.7|13137.7|13139|13137|8
1651629060000|2022-05-04 01:51:00|13138.8|13136.8|13139.3|13137.3|13139.5|13137.5|13138.3|13136.3|11
1651629070000|2022-05-04 01:51:10|13139.5|13137.5|13139.3|13137.3|13139.7|13137.7|13138.8|13136.8|5
1651629080000|2022-05-04 01:51:20|13139.5|13137.5|13139.8|13137.8|13139.8|13137.8|13139.1|13137.1|2
1651629090000|2022-05-04 01:51:30|13139.7|13137.7|13140.1|13138.1|13140.1|13138.1|13139|13137|0
1651629100000|2022-05-04 01:51:40|13140|13138|13139.2|13137.2|13140|13138|13138.7|13136.7|5
1651629110000|2022-05-04 01:51:50|13139.1|13137.1|13139.2|13137.2|13139.2|13137.2|13139|13137|0
1651629120000|2022-05-04 01:52:00|13139.1|13137.1|13138.1|13136.1|13139.1|13137.1|13138.1|13136.1|32
1651629130000|2022-05-04 01:52:10|13138|13136|13136.3|13134.3|13138|13136|13136.2|13134.2|39
1651629140000|2022-05-04 01:52:20|13136.5|13134.5|13136.5|13134.5|13136.5|13134.5|13136.2|13134.2|28
1651629150000|2022-05-04 01:52:30|13137.1|13135.1|13137.8|13135.8|13138.1|13136.1|13136.7|13134.7|41
1651629160000|2022-05-04 01:52:40|13138|13136|13137|13135|13138|13136|13137|13135|3
1651629170000|2022-05-04 01:52:50|13136.8|13134.8|13136.8|13134.8|13137|13135|13136.6|13134.6|1
1651629180000|2022-05-04 01:53:00|13137|13135|13137.7|13135.7|13137.7|13135.7|13136.8|13134.8|4
1651629190000|2022-05-04 01:53:10|13137.6|13135.6|13139|13137|13139.1|13137.1|13137.6|13135.6|5
1651629200000|2022-05-04 01:53:20|13139.1|13137.1|13139.5|13137.5|13139.5|13137.5|13139|13137|3
1651629210000|2022-05-04 01:53:30|13138.7|13136.7|13139.3|13137.3|13139.7|13137.7|13138.6|13136.6|2
1651629220000|2022-05-04 01:53:40|13139.2|13137.2|13139.1|13137.1|13139.3|13137.3|13139|13137|1
1651629230000|2022-05-04 01:53:50|13139|13137|13138.1|13136.1|13139.2|13137.2|13138|13136|5
1651629240000|2022-05-04 01:54:00|13137.8|13135.8|13138.1|13136.1|13138.3|13136.3|13137.3|13135.3|7
1651629250000|2022-05-04 01:54:10|13137.8|13135.8|13138.6|13136.6|13138.6|13136.6|13137.7|13135.7|0
1651629260000|2022-05-04 01:54:20|13138.5|13136.5|13139|13137|13139.2|13137.2|13138.3|13136.3|2
1651629270000|2022-05-04 01:54:30|13139.1|13137.1|13138.2|13136.2|13139.3|13137.3|13138.2|13136.2|5
1651629280000|2022-05-04 01:54:40|13138.3|13136.3|13136.3|13134.3|13138.6|13136.6|13136.2|13134.2|84
1651629290000|2022-05-04 01:54:50|13136.2|13134.2|13136.8|13134.8|13136.8|13134.8|13136.2|13134.2|12
1651629300000|2022-05-04 01:55:00|13137|13135|13136.7|13134.7|13137|13135|13136.5|13134.5|8
1651629310000|2022-05-04 01:55:10|13136.8|13134.8|13136.6|13134.6|13136.8|13134.8|13136.5|13134.5|0
1651629320000|2022-05-04 01:55:20|13136.7|13134.7|13137|13135|13137|13135|13136.3|13134.3|3
1651629330000|2022-05-04 01:55:30|13136.8|13134.8|13136.6|13134.6|13137|13135|13136.6|13134.6|12
1651629340000|2022-05-04 01:55:40|13136.5|13134.5|13139.1|13137.1|13139.8|13137.8|13136.5|13134.5|30
1651629350000|2022-05-04 01:55:50|13139|13137|13138.6|13136.6|13139.1|13137.1|13138.2|13136.2|4
1651629360000|2022-05-04 01:56:00|13138.5|13136.5|13138.8|13136.8|13139.3|13137.3|13138.5|13136.5|3
1651629370000|2022-05-04 01:56:10|13139|13137|13139.2|13137.2|13139.2|13137.2|13138.8|13136.8|3
1651629380000|2022-05-04 01:56:20|13139.1|13137.1|13138.1|13136.1|13139.1|13137.1|13138|13136|2
1651629390000|2022-05-04 01:56:30|13138|13136|13137.8|13135.8|13138.2|13136.2|13137.5|13135.5|7
1651629400000|2022-05-04 01:56:40|13138|13136|13138.2|13136.2|13139|13137|13138|13136|10
1651629410000|2022-05-04 01:56:50|13138.1|13136.1|13137.3|13135.3|13138.1|13136.1|13137.3|13135.3|1
1651629420000|2022-05-04 01:57:00|13137.2|13135.2|13137|13135|13137.2|13135.2|13136.6|13134.6|8
1651629430000|2022-05-04 01:57:10|13136.8|13134.8|13137|13135|13137.6|13135.6|13136.7|13134.7|4
1651629440000|2022-05-04 01:57:20|13137.1|13135.1|13138|13136|13138.2|13136.2|13137|13135|4
1651629450000|2022-05-04 01:57:30|13138.1|13136.1|13138.1|13136.1|13138.2|13136.2|13138.1|13136.1|0
1651629460000|2022-05-04 01:57:40|13138.2|13136.2|13139.5|13137.5|13139.5|13137.5|13135.6|13133.6|27
1651629470000|2022-05-04 01:57:50|13138.8|13136.8|13138|13136|13139|13137|13137.8|13135.8|7
1651629480000|2022-05-04 01:58:00|13138.1|13136.1|13137|13135|13138.2|13136.2|13136.3|13134.3|39
1651629490000|2022-05-04 01:58:10|13137.1|13135.1|13138.3|13136.3|13138.6|13136.6|13137|13135|8
1651629500000|2022-05-04 01:58:20|13138.2|13136.2|13139.1|13137.1|13139.3|13137.3|13138.2|13136.2|8
1651629510000|2022-05-04 01:58:30|13140.1|13138.1|13141.1|13139.1|13141.2|13139.2|13140|13138|10
1651629520000|2022-05-04 01:58:40|13141.2|13139.2|13139.6|13137.6|13141.2|13139.2|13139.6|13137.6|9
1651629530000|2022-05-04 01:58:50|13139.7|13137.7|13139.5|13137.5|13139.7|13137.7|13139.3|13137.3|0
1651629540000|2022-05-04 01:59:00|13139.3|13137.3|13138.7|13136.7|13139.5|13137.5|13138.3|13136.3|4
1651629550000|2022-05-04 01:59:10|13138.6|13136.6|13139.3|13137.3|13139.3|13137.3|13138.5|13136.5|2
1651629560000|2022-05-04 01:59:20|13139.2|13137.2|13139.3|13137.3|13139.8|13137.8|13138.7|13136.7|12
1651629570000|2022-05-04 01:59:30|13139.2|13137.2|13139.2|13137.2|13139.3|13137.3|13138.8|13136.8|1
1651629580000|2022-05-04 01:59:40|13139.3|13137.3|13140.1|13138.1|13140.2|13138.2|13139.1|13137.1|5
1651629590000|2022-05-04 01:59:50|13140|13138|13140.1|13138.1|13140.2|13138.2|13139.8|13137.8|1
1651629600000|2022-05-04 02:00:00|13140|13138|13143.1|13141.1|13143.1|13141.1|13140|13138|24
1651629610000|2022-05-04 02:00:10|13143|13141|13142.1|13140.1|13143.1|13141.1|13142.1|13140.1|6
1651629620000|2022-05-04 02:00:20|13141.8|13139.8|13140.3|13138.3|13141.8|13139.8|13140|13138|6
1651629630000|2022-05-04 02:00:30|13140.5|13138.5|13141.1|13139.1|13141.2|13139.2|13140|13138|8
1651629640000|2022-05-04 02:00:40|13141|13139|13140.2|13138.2|13141.5|13139.5|13140.1|13138.1|12
1651629650000|2022-05-04 02:00:50|13140.6|13138.6|13141|13139|13141|13139|13140.5|13138.5|1
1651629660000|2022-05-04 02:01:00|13141.1|13139.1|13141.3|13139.3|13141.6|13139.6|13140.6|13138.6|5
1651629670000|2022-05-04 02:01:10|13141.5|13139.5|13141.5|13139.5|13142.3|13140.3|13141.5|13139.5|2
1651629680000|2022-05-04 02:01:20|13141.6|13139.6|13142.3|13140.3|13142.6|13140.6|13141.5|13139.5|7
1651629690000|2022-05-04 02:01:30|13142.1|13140.1|13142.3|13140.3|13142.3|13140.3|13142|13140|1
1651629700000|2022-05-04 02:01:40|13143|13141|13143.1|13141.1|13143.6|13141.6|13143|13141|5
1651629710000|2022-05-04 02:01:50|13143.8|13141.8|13144.3|13142.3|13144.5|13142.5|13143.8|13141.8|3
1651629720000|2022-05-04 02:02:00|13144.2|13142.2|13142.3|13140.3|13144.5|13142.5|13142.3|13140.3|5
1651629730000|2022-05-04 02:02:10|13142.6|13140.6|13143.1|13141.1|13143.2|13141.2|13142.6|13140.6|0
1651629740000|2022-05-04 02:02:20|13143.2|13141.2|13142.1|13140.1|13143.3|13141.3|13141.6|13139.6|4
1651629750000|2022-05-04 02:02:30|13142|13140|13144.3|13142.3|13144.5|13142.5|13141.8|13139.8|18
1651629760000|2022-05-04 02:02:40|13144.5|13142.5|13145.8|13143.8|13145.8|13143.8|13144.3|13142.3|29
1651629770000|2022-05-04 02:02:50|13146|13144|13146.6|13144.6|13147.3|13145.3|13146|13144|28
1651629780000|2022-05-04 02:03:00|13146.5|13144.5|13145.1|13143.1|13146.6|13144.6|13144.8|13142.8|6
1651629790000|2022-05-04 02:03:10|13145|13143|13144.8|13142.8|13145.5|13143.5|13144.6|13142.6|7
1651629800000|2022-05-04 02:03:20|13145|13143|13145.3|13143.3|13145.7|13143.7|13145|13143|1
1651629810000|2022-05-04 02:03:30|13144.8|13142.8|13143.5|13141.5|13144.8|13142.8|13143.5|13141.5|7
1651629820000|2022-05-04 02:03:40|13144.1|13142.1|13142.2|13140.2|13144.1|13142.1|13142|13140|7
1651629830000|2022-05-04 02:03:50|13142.3|13140.3|13143.1|13141.1|13143.2|13141.2|13142.3|13140.3|2
1651629840000|2022-05-04 02:04:00|13143|13141|13143.2|13141.2|13144.5|13142.5|13142.5|13140.5|2
1651629850000|2022-05-04 02:04:10|13143|13141|13143.1|13141.1|13143.3|13141.3|13143|13141|0
1651629860000|2022-05-04 02:04:20|13143|13141|13142.2|13140.2|13143.2|13141.2|13142.2|13140.2|2
1651629870000|2022-05-04 02:04:30|13142.3|13140.3|13142.3|13140.3|13143.1|13141.1|13142.3|13140.3|4
1651629880000|2022-05-04 02:04:40|13142.2|13140.2|13142.6|13140.6|13143.2|13141.2|13142.2|13140.2|3
1651629890000|2022-05-04 02:04:50|13142.8|13140.8|13142.8|13140.8|13142.8|13140.8|13142.8|13140.8|0
1651629900000|2022-05-04 02:05:00|13143|13141|13143.8|13141.8|13144.1|13142.1|13143|13141|0
1651629910000|2022-05-04 02:05:10|13144|13142|13144|13142|13144.3|13142.3|13143.7|13141.7|1
1651629920000|2022-05-04 02:05:20|13143.8|13141.8|13144|13142|13144|13142|13143.2|13141.2|1
1651629930000|2022-05-04 02:05:30|13144.1|13142.1|13144|13142|13144.1|13142.1|13143.7|13141.7|3
1651629940000|2022-05-04 02:05:40|13144.1|13142.1|13145.1|13143.1|13145.3|13143.3|13144|13142|7
1651629950000|2022-05-04 02:05:50|13145.2|13143.2|13144.2|13142.2|13145.5|13143.5|13144.1|13142.1|3
1651629960000|2022-05-04 02:06:00|13144|13142|13143.6|13141.6|13144.6|13142.6|13143.6|13141.6|7
1651629970000|2022-05-04 02:06:10|13143.2|13141.2|13143|13141|13143.2|13141.2|13142.7|13140.7|2
1651629980000|2022-05-04 02:06:20|13143.2|13141.2|13143|13141|13143.2|13141.2|13142.7|13140.7|1
1651629990000|2022-05-04 02:06:30|13143.1|13141.1|13144.3|13142.3|13145|13143|13143|13141|9
1651630000000|2022-05-04 02:06:40|13144.2|13142.2|13143.7|13141.7|13144.2|13142.2|13143.5|13141.5|2
1651630010000|2022-05-04 02:06:50|13143.6|13141.6|13144.1|13142.1|13144.1|13142.1|13143.3|13141.3|5
1651630030000|2022-05-04 02:07:10|13144|13142|13143.2|13141.2|13144.1|13142.1|13143.1|13141.1|1
1651630040000|2022-05-04 02:07:20|13143.3|13141.3|13143.7|13141.7|13143.7|13141.7|13143.1|13141.1|0
1651630050000|2022-05-04 02:07:30|13143.3|13141.3|13142.8|13140.8|13143.7|13141.7|13142.8|13140.8|0
1651630060000|2022-05-04 02:07:40|13142.7|13140.7|13143|13141|13143|13141|13141.7|13139.7|3
1651630070000|2022-05-04 02:07:50|13142.8|13140.8|13143.7|13141.7|13143.7|13141.7|13142.8|13140.8|1
1651630080000|2022-05-04 02:08:00|13143.6|13141.6|13144|13142|13144|13142|13142.2|13140.2|11
1651630090000|2022-05-04 02:08:10|13143.8|13141.8|13143|13141|13144|13142|13142.7|13140.7|1
1651630100000|2022-05-04 02:08:20|13142.5|13140.5|13141.5|13139.5|13143.1|13141.1|13141.5|13139.5|2
1651630110000|2022-05-04 02:08:30|13141.3|13139.3|13141.7|13139.7|13142|13140|13141.3|13139.3|2
1651630120000|2022-05-04 02:08:40|13141.6|13139.6|13141.2|13139.2|13141.7|13139.7|13141.2|13139.2|0
1651630130000|2022-05-04 02:08:50|13141.6|13139.6|13141.1|13139.1|13141.6|13139.6|13141|13139|1
1651630140000|2022-05-04 02:09:00|13141|13139|13139.1|13137.1|13141|13139|13139.1|13137.1|10
1651630150000|2022-05-04 02:09:10|13139.2|13137.2|13139.6|13137.6|13139.8|13137.8|13139.1|13137.1|3
1651630160000|2022-05-04 02:09:20|13139.7|13137.7|13139.6|13137.6|13139.7|13137.7|13139.3|13137.3|1
1651630170000|2022-05-04 02:09:30|13139.5|13137.5|13140.6|13138.6|13141.5|13139.5|13139.3|13137.3|2
1651630180000|2022-05-04 02:09:40|13140.5|13138.5|13139.6|13137.6|13140.5|13138.5|13139.1|13137.1|3
1651630190000|2022-05-04 02:09:50|13139.1|13137.1|13140.1|13138.1|13140.1|13138.1|13139.1|13137.1|2
1651630200000|2022-05-04 02:10:00|13140|13138|13141.2|13139.2|13141.2|13139.2|13140|13138|2
1651630210000|2022-05-04 02:10:10|13141.1|13139.1|13139.7|13137.7|13141.2|13139.2|13139.7|13137.7|2
1651630220000|2022-05-04 02:10:20|13139.8|13137.8|13139.8|13137.8|13139.8|13137.8|13139.7|13137.7|0
1651630230000|2022-05-04 02:10:30|13139.7|13137.7|13139.6|13137.6|13139.7|13137.7|13139.3|13137.3|2
1651630240000|2022-05-04 02:10:40|13139.5|13137.5|13139|13137|13139.6|13137.6|13139|13137|2
1651630250000|2022-05-04 02:10:50|13139.2|13137.2|13138.7|13136.7|13139.3|13137.3|13138.6|13136.6|13
1651630260000|2022-05-04 02:11:00|13138.6|13136.6|13138.7|13136.7|13139|13137|13138.6|13136.6|6
1651630270000|2022-05-04 02:11:10|13139|13137|13138.7|13136.7|13139|13137|13138.7|13136.7|2
1651630280000|2022-05-04 02:11:20|13138.6|13136.6|13138.7|13136.7|13138.7|13136.7|13138.1|13136.1|0
1651630290000|2022-05-04 02:11:30|13139|13137|13140.3|13138.3|13140.3|13138.3|13139|13137|5
1651630300000|2022-05-04 02:11:40|13140.2|13138.2|13139.8|13137.8|13140.3|13138.3|13139.8|13137.8|1
1651630310000|2022-05-04 02:11:50|13139.7|13137.7|13139.1|13137.1|13139.7|13137.7|13139|13137|1
1651630320000|2022-05-04 02:12:00|13139|13137|13139.3|13137.3|13139.3|13137.3|13138.8|13136.8|0
1651630330000|2022-05-04 02:12:10|13139.2|13137.2|13138.8|13136.8|13139.3|13137.3|13138.8|13136.8|0
1651630350000|2022-05-04 02:12:30|13138.7|13136.7|13137.6|13135.6|13138.7|13136.7|13137.6|13135.6|7
1651630360000|2022-05-04 02:12:40|13137.1|13135.1|13138.6|13136.6|13138.6|13136.6|13137|13135|13
1651630370000|2022-05-04 02:12:50|13138.5|13136.5|13137.1|13135.1|13138.6|13136.6|13136.8|13134.8|5
1651630380000|2022-05-04 02:13:00|13137.2|13135.2|13138.2|13136.2|13138.7|13136.7|13137.2|13135.2|6
1651630390000|2022-05-04 02:13:10|13138.3|13136.3|13138.3|13136.3|13138.6|13136.6|13138.2|13136.2|2
1651630400000|2022-05-04 02:13:20|13138.6|13136.6|13138.5|13136.5|13138.6|13136.6|13138.1|13136.1|3
1651630410000|2022-05-04 02:13:30|13138.3|13136.3|13137.8|13135.8|13138.6|13136.6|13137.8|13135.8|9
1651630420000|2022-05-04 02:13:40|13138|13136|13138.6|13136.6|13138.7|13136.7|13138|13136|0
1651630430000|2022-05-04 02:13:50|13138.5|13136.5|13138.1|13136.1|13138.6|13136.6|13138.1|13136.1|1
1651630440000|2022-05-04 02:14:00|13138.2|13136.2|13138.1|13136.1|13138.2|13136.2|13138|13136|0
1651630450000|2022-05-04 02:14:10|13138|13136|13138.6|13136.6|13138.6|13136.6|13138|13136|2
1651630460000|2022-05-04 02:14:20|13138.5|13136.5|13137.8|13135.8|13138.5|13136.5|13137.8|13135.8|3
1651630470000|2022-05-04 02:14:30|13137.7|13135.7|13137.7|13135.7|13138.5|13136.5|13137.7|13135.7|3
1651630480000|2022-05-04 02:14:40|13137.8|13135.8|13138.2|13136.2|13138.5|13136.5|13137.8|13135.8|2
1651630490000|2022-05-04 02:14:50|13138.3|13136.3|13137.7|13135.7|13138.3|13136.3|13137.7|13135.7|1
1651630500000|2022-05-04 02:15:00|13137.8|13135.8|13137.7|13135.7|13138|13136|13137.7|13135.7|0
1651630510000|2022-05-04 02:15:10|13137.6|13135.6|13137.6|13135.6|13137.7|13135.7|13137.5|13135.5|1
1651630520000|2022-05-04 02:15:20|13137.1|13135.1|13136|13134|13137.3|13135.3|13136|13134|6
1651630530000|2022-05-04 02:15:30|13135.8|13133.8|13137.2|13135.2|13137.2|13135.2|13135.8|13133.8|5
1651630540000|2022-05-04 02:15:40|13137.1|13135.1|13137|13135|13137.1|13135.1|13136.8|13134.8|0
1651630550000|2022-05-04 02:15:50|13136.8|13134.8|13136.6|13134.6|13137|13135|13136.3|13134.3|0
1651630560000|2022-05-04 02:16:00|13136.5|13134.5|13136|13134|13136.7|13134.7|13136|13134|10
1651630570000|2022-05-04 02:16:10|13136.1|13134.1|13136.1|13134.1|13136.3|13134.3|13135.8|13133.8|7
1651630580000|2022-05-04 02:16:20|13136.2|13134.2|13136.1|13134.1|13136.2|13134.2|13136.1|13134.1|1
1651630590000|2022-05-04 02:16:30|13136.2|13134.2|13136.8|13134.8|13137|13135|13136.2|13134.2|4
1651630600000|2022-05-04 02:16:40|13137|13135|13137|13135|13137.1|13135.1|13136.8|13134.8|0
1651630610000|2022-05-04 02:16:50|13137.1|13135.1|13137.1|13135.1|13137.2|13135.2|13137|13135|2
1651630620000|2022-05-04 02:17:00|13137.2|13135.2|13137.2|13135.2|13137.6|13135.6|13137|13135|5
1651630630000|2022-05-04 02:17:10|13137.1|13135.1|13137.3|13135.3|13137.6|13135.6|13137.1|13135.1|3
1651630640000|2022-05-04 02:17:20|13137.6|13135.6|13137.6|13135.6|13137.7|13135.7|13137.3|13135.3|0
1651630650000|2022-05-04 02:17:30|13137.8|13135.8|13138.1|13136.1|13138.2|13136.2|13137.8|13135.8|3
1651630660000|2022-05-04 02:17:40|13138.2|13136.2|13138.3|13136.3|13138.3|13136.3|13138.2|13136.2|0
1651630670000|2022-05-04 02:17:50|13138.2|13136.2|13138.3|13136.3|13138.3|13136.3|13138.2|13136.2|1
1651630680000|2022-05-04 02:18:00|13138.5|13136.5|13138.7|13136.7|13138.7|13136.7|13138.2|13136.2|4
1651630690000|2022-05-04 02:18:10|13138.8|13136.8|13139.5|13137.5|13139.5|13137.5|13138.8|13136.8|5
1651630700000|2022-05-04 02:18:20|13139.3|13137.3|13139.6|13137.6|13139.8|13137.8|13139.3|13137.3|1
1651630710000|2022-05-04 02:18:30|13139.7|13137.7|13140.7|13138.7|13141|13139|13139.6|13137.6|27
1651630720000|2022-05-04 02:18:40|13140.8|13138.8|13140.3|13138.3|13140.8|13138.8|13140.2|13138.2|1
1651630730000|2022-05-04 02:18:50|13140.2|13138.2|13140.3|13138.3|13140.5|13138.5|13140.2|13138.2|1
1651630740000|2022-05-04 02:19:00|13140.2|13138.2|13140.2|13138.2|13140.5|13138.5|13139.7|13137.7|4
1651630750000|2022-05-04 02:19:10|13140.3|13138.3|13140.7|13138.7|13141|13139|13140.3|13138.3|1
1651630760000|2022-05-04 02:19:20|13139.8|13137.8|13139.6|13137.6|13139.8|13137.8|13139.3|13137.3|6
1651630770000|2022-05-04 02:19:30|13139.3|13137.3|13139.1|13137.1|13139.8|13137.8|13138.7|13136.7|1
1651630780000|2022-05-04 02:19:40|13139|13137|13139.3|13137.3|13139.3|13137.3|13139|13137|0
1651630790000|2022-05-04 02:19:50|13139.7|13137.7|13139.8|13137.8|13139.8|13137.8|13139.7|13137.7|2
1651630800000|2022-05-04 02:20:00|13139.7|13137.7|13138|13136|13139.7|13137.7|13138|13136|8
1651630810000|2022-05-04 02:20:10|13137.5|13135.5|13137.7|13135.7|13138.1|13136.1|13137|13135|9
1651630820000|2022-05-04 02:20:20|13137.6|13135.6|13137|13135|13137.6|13135.6|13137|13135|0
1651630830000|2022-05-04 02:20:30|13137.7|13135.7|13137.5|13135.5|13138.1|13136.1|13137.2|13135.2|6
1651630840000|2022-05-04 02:20:40|13137.6|13135.6|13137.1|13135.1|13137.7|13135.7|13137.1|13135.1|7
1651630850000|2022-05-04 02:20:50|13137.2|13135.2|13136.5|13134.5|13137.2|13135.2|13136.3|13134.3|1
1651630860000|2022-05-04 02:21:00|13136.6|13134.6|13136.3|13134.3|13136.6|13134.6|13136.3|13134.3|0
1651630870000|2022-05-04 02:21:10|13136.2|13134.2|13136.2|13134.2|13136.2|13134.2|13136.2|13134.2|2
1651630880000|2022-05-04 02:21:20|13136.3|13134.3|13138.2|13136.2|13138.3|13136.3|13136.2|13134.2|14
1651630890000|2022-05-04 02:21:30|13138.3|13136.3|13138.2|13136.2|13138.7|13136.7|13138.1|13136.1|1
1651630900000|2022-05-04 02:21:40|13138.1|13136.1|13137.1|13135.1|13138.1|13136.1|13137.1|13135.1|1
1651630910000|2022-05-04 02:21:50|13137.2|13135.2|13138|13136|13138.1|13136.1|13137.2|13135.2|4
1651630920000|2022-05-04 02:22:00|13137.8|13135.8|13137.1|13135.1|13138.1|13136.1|13137|13135|2
1651630930000|2022-05-04 02:22:10|13137.2|13135.2|13138|13136|13138|13136|13137.2|13135.2|2
1651630940000|2022-05-04 02:22:20|13137.8|13135.8|13137.7|13135.7|13138.1|13136.1|13137.3|13135.3|0
1651630950000|2022-05-04 02:22:30|13137.6|13135.6|13137.2|13135.2|13137.6|13135.6|13136.7|13134.7|0
1651630960000|2022-05-04 02:22:40|13137.3|13135.3|13137.1|13135.1|13137.3|13135.3|13136.8|13134.8|0
1651630970000|2022-05-04 02:22:50|13137.3|13135.3|13137.2|13135.2|13137.6|13135.6|13137|13135|2
1651630980000|2022-05-04 02:23:00|13137.1|13135.1|13137|13135|13137.3|13135.3|13136.8|13134.8|0
1651630990000|2022-05-04 02:23:10|13136.7|13134.7|13136.5|13134.5|13137.2|13135.2|13136.5|13134.5|4
1651631000000|2022-05-04 02:23:20|13137.1|13135.1|13137.2|13135.2|13137.2|13135.2|13137.1|13135.1|4
1651631010000|2022-05-04 02:23:30|13137.3|13135.3|13137.8|13135.8|13137.8|13135.8|13137.3|13135.3|0
1651631020000|2022-05-04 02:23:40|13138|13136|13137.7|13135.7|13138.1|13136.1|13137.7|13135.7|0
1651631030000|2022-05-04 02:23:50|13137.8|13135.8|13136.8|13134.8|13138|13136|13136.8|13134.8|2
1651631040000|2022-05-04 02:24:00|13137|13135|13137.7|13135.7|13137.8|13135.8|13136.8|13134.8|0
1651631050000|2022-05-04 02:24:10|13137.6|13135.6|13137.1|13135.1|13137.6|13135.6|13137.1|13135.1|0
1651631060000|2022-05-04 02:24:20|13137.2|13135.2|13137.1|13135.1|13137.3|13135.3|13137|13135|1
1651631070000|2022-05-04 02:24:30|13137.3|13135.3|13138|13136|13138|13136|13137.3|13135.3|2
1651631080000|2022-05-04 02:24:40|13137.8|13135.8|13137.6|13135.6|13138.2|13136.2|13137.5|13135.5|4
1651631090000|2022-05-04 02:24:50|13137.7|13135.7|13138.1|13136.1|13138.1|13136.1|13137.6|13135.6|0
1651631100000|2022-05-04 02:25:00|13138|13136|13138.8|13136.8|13139|13137|13138|13136|5
1651631110000|2022-05-04 02:25:10|13138.5|13136.5|13137.5|13135.5|13138.5|13136.5|13137.2|13135.2|2
1651631120000|2022-05-04 02:25:20|13137.8|13135.8|13137.2|13135.2|13138.6|13136.6|13137.2|13135.2|7
1651631130000|2022-05-04 02:25:30|13137.1|13135.1|13137.1|13135.1|13137.2|13135.2|13137.1|13135.1|0
1651631140000|2022-05-04 02:25:40|13137.2|13135.2|13137.1|13135.1|13137.7|13135.7|13137.1|13135.1|1
1651631150000|2022-05-04 02:25:50|13137|13135|13137.1|13135.1|13137.1|13135.1|13137|13135|0
1651631160000|2022-05-04 02:26:00|13137|13135|13136.8|13134.8|13137.1|13135.1|13136.5|13134.5|3
1651631170000|2022-05-04 02:26:10|13137|13135|13137.1|13135.1|13137.1|13135.1|13136.8|13134.8|0
1651631180000|2022-05-04 02:26:20|13137|13135|13137|13135|13137.1|13135.1|13137|13135|0
1651631190000|2022-05-04 02:26:30|13137.1|13135.1|13137.1|13135.1|13137.5|13135.5|13136.8|13134.8|2
1651631200000|2022-05-04 02:26:40|13137.2|13135.2|13136.6|13134.6|13137.2|13135.2|13136.6|13134.6|4
1651631210000|2022-05-04 02:26:50|13136.5|13134.5|13136.2|13134.2|13136.6|13134.6|13136.2|13134.2|2
1651631220000|2022-05-04 02:27:00|13136|13134|13136.3|13134.3|13136.5|13134.5|13136|13134|36
1651631230000|2022-05-04 02:27:10|13136.5|13134.5|13136.3|13134.3|13136.5|13134.5|13136.3|13134.3|0
1651631240000|2022-05-04 02:27:20|13136.2|13134.2|13137.2|13135.2|13137.2|13135.2|13136.2|13134.2|1
1651631250000|2022-05-04 02:27:30|13137.1|13135.1|13137.6|13135.6|13137.6|13135.6|13137|13135|0
1651631260000|2022-05-04 02:27:40|13137.5|13135.5|13137.8|13135.8|13137.8|13135.8|13137.5|13135.5|0
1651631270000|2022-05-04 02:27:50|13138|13136|13137.8|13135.8|13138.6|13136.6|13137.7|13135.7|3
1651631280000|2022-05-04 02:28:00|13138|13136|13138.3|13136.3|13138.3|13136.3|13137.5|13135.5|0
1651631290000|2022-05-04 02:28:10|13138.5|13136.5|13138.6|13136.6|13138.7|13136.7|13138.3|13136.3|1
1651631300000|2022-05-04 02:28:20|13138.7|13136.7|13138.5|13136.5|13139.1|13137.1|13138.3|13136.3|1
1651631310000|2022-05-04 02:28:30|13138.6|13136.6|13139|13137|13139|13137|13138.3|13136.3|6
1651631320000|2022-05-04 02:28:40|13138.8|13136.8|13138.7|13136.7|13138.8|13136.8|13138.6|13136.6|0
1651631330000|2022-05-04 02:28:50|13138.8|13136.8|13138.8|13136.8|13139.2|13137.2|13138.7|13136.7|0
1651631340000|2022-05-04 02:29:00|13138.7|13136.7|13141|13139|13141|13139|13138.6|13136.6|16
1651631350000|2022-05-04 02:29:10|13140.5|13138.5|13140.1|13138.1|13141.1|13139.1|13140.1|13138.1|18
1651631360000|2022-05-04 02:29:20|13140.2|13138.2|13139.1|13137.1|13140.2|13138.2|13139|13137|8
1651631370000|2022-05-04 02:29:30|13139.2|13137.2|13138|13136|13139.7|13137.7|13137.6|13135.6|5
1651631380000|2022-05-04 02:29:40|13137.6|13135.6|13137.8|13135.8|13138|13136|13136.7|13134.7|25
1651631390000|2022-05-04 02:29:50|13138|13136|13136.1|13134.1|13138.1|13136.1|13136.1|13134.1|16
1651631400000|2022-05-04 02:30:00|13136.3|13134.3|13137.5|13135.5|13137.6|13135.6|13136.3|13134.3|0
1651631410000|2022-05-04 02:30:10|13137.3|13135.3|13136.1|13134.1|13137.3|13135.3|13135.8|13133.8|12
1651631420000|2022-05-04 02:30:20|13135.8|13133.8|13134.1|13132.1|13135.8|13133.8|13133.8|13131.8|19
1651631430000|2022-05-04 02:30:30|13134|13132|13133.8|13131.8|13134.3|13132.3|13133.5|13131.5|34
1651631440000|2022-05-04 02:30:40|13133.7|13131.7|13134.5|13132.5|13134.7|13132.7|13133.3|13131.3|9
1651631450000|2022-05-04 02:30:50|13134.6|13132.6|13135.2|13133.2|13135.6|13133.6|13134.5|13132.5|12
1651631460000|2022-05-04 02:31:00|13135.1|13133.1|13135.8|13133.8|13136.1|13134.1|13135|13133|6
1651631470000|2022-05-04 02:31:10|13135.7|13133.7|13136|13134|13136|13134|13135.7|13133.7|1
1651631480000|2022-05-04 02:31:20|13135.8|13133.8|13135.2|13133.2|13136|13134|13134.6|13132.6|9
1651631490000|2022-05-04 02:31:30|13135.1|13133.1|13135.1|13133.1|13135.1|13133.1|13135|13133|0
1651631500000|2022-05-04 02:31:40|13135|13133|13134.1|13132.1|13135.1|13133.1|13133.8|13131.8|1
1651631510000|2022-05-04 02:31:50|13134|13132|13134.6|13132.6|13135|13133|13134|13132|5
1651631520000|2022-05-04 02:32:00|13134.2|13132.2|13134.1|13132.1|13134.5|13132.5|13133.8|13131.8|30
1651631530000|2022-05-04 02:32:10|13133.8|13131.8|13134.5|13132.5|13134.6|13132.6|13133.7|13131.7|2
1651631540000|2022-05-04 02:32:20|13134.6|13132.6|13134.3|13132.3|13134.7|13132.7|13134.3|13132.3|0
1651631550000|2022-05-04 02:32:30|13134.2|13132.2|13134.3|13132.3|13134.3|13132.3|13134.1|13132.1|0
1651631560000|2022-05-04 02:32:40|13134.2|13132.2|13134.6|13132.6|13134.7|13132.7|13134.1|13132.1|1
1651631570000|2022-05-04 02:32:50|13134.7|13132.7|13135.8|13133.8|13136|13134|13134.6|13132.6|11
1651631580000|2022-05-04 02:33:00|13136|13134|13136.3|13134.3|13136.3|13134.3|13136|13134|0
1651631590000|2022-05-04 02:33:10|13136.5|13134.5|13136.8|13134.8|13137.2|13135.2|13136.5|13134.5|3
1651631600000|2022-05-04 02:33:20|13137.2|13135.2|13136.8|13134.8|13137.2|13135.2|13136.7|13134.7|3
1651631610000|2022-05-04 02:33:30|13136.7|13134.7|13135.6|13133.6|13136.7|13134.7|13135.1|13133.1|2
1651631620000|2022-05-04 02:33:40|13135.7|13133.7|13135.6|13133.6|13136|13134|13135.3|13133.3|1
1651631630000|2022-05-04 02:33:50|13134.7|13132.7|13134.5|13132.5|13134.7|13132.7|13134.5|13132.5|1
1651631640000|2022-05-04 02:34:00|13134.6|13132.6|13134.3|13132.3|13134.6|13132.6|13134.2|13132.2|1
1651631650000|2022-05-04 02:34:10|13134.2|13132.2|13134.3|13132.3|13134.7|13132.7|13134.2|13132.2|1
1651631660000|2022-05-04 02:34:20|13134.2|13132.2|13134.6|13132.6|13134.6|13132.6|13134.2|13132.2|1
1651631670000|2022-05-04 02:34:30|13134.7|13132.7|13134.1|13132.1|13135|13133|13134|13132|9
1651631680000|2022-05-04 02:34:40|13134.3|13132.3|13125.1|13123.1|13134.3|13132.3|13125.1|13123.1|230
1651631690000|2022-05-04 02:34:50|13125.2|13123.2|13125.7|13123.7|13126.8|13124.8|13124.5|13122.5|28
1651631700000|2022-05-04 02:35:00|13125.6|13123.6|13122.1|13120.1|13126.3|13124.3|13122.1|13120.1|24
1651631710000|2022-05-04 02:35:10|13122.3|13120.3|13126.6|13124.6|13126.7|13124.7|13121.7|13119.7|24
1651631720000|2022-05-04 02:35:20|13126.7|13124.7|13127.2|13125.2|13127.2|13125.2|13126.1|13124.1|14
1651631730000|2022-05-04 02:35:30|13127.1|13125.1|13126.1|13124.1|13127.2|13125.2|13126|13124|6
1651631740000|2022-05-04 02:35:40|13126.5|13124.5|13125.1|13123.1|13126.7|13124.7|13124.8|13122.8|12
1651631750000|2022-05-04 02:35:50|13125.3|13123.3|13127|13125|13127.2|13125.2|13123.8|13121.8|54
1651631760000|2022-05-04 02:36:00|13127.3|13125.3|13127.2|13125.2|13127.3|13125.3|13127|13125|14
1651631770000|2022-05-04 02:36:10|13127.1|13125.1|13126.7|13124.7|13127.2|13125.2|13126|13124|19
1651631780000|2022-05-04 02:36:20|13126.8|13124.8|13126.6|13124.6|13126.8|13124.8|13126.5|13124.5|0
1651631790000|2022-05-04 02:36:30|13126.8|13124.8|13128.2|13126.2|13128.2|13126.2|13126.6|13124.6|9
1651631800000|2022-05-04 02:36:40|13128.3|13126.3|13129.2|13127.2|13129.2|13127.2|13128.2|13126.2|5
1651631810000|2022-05-04 02:36:50|13130.6|13128.6|13130.7|13128.7|13131.3|13129.3|13130.6|13128.6|15
1651631820000|2022-05-04 02:37:00|13131.1|13129.1|13130.3|13128.3|13131.2|13129.2|13130.1|13128.1|3
1651631830000|2022-05-04 02:37:10|13130.5|13128.5|13130.8|13128.8|13131.1|13129.1|13130.3|13128.3|12
1651631840000|2022-05-04 02:37:20|13131|13129|13130.1|13128.1|13131|13129|13130.1|13128.1|4
1651631850000|2022-05-04 02:37:30|13130|13128|13129|13127|13130|13128|13129|13127|4
1651631860000|2022-05-04 02:37:40|13128.3|13126.3|13127.2|13125.2|13128.6|13126.6|13127.1|13125.1|7
1651631870000|2022-05-04 02:37:50|13127.1|13125.1|13128|13126|13128.1|13126.1|13127.1|13125.1|0
1651631880000|2022-05-04 02:38:00|13128.1|13126.1|13129.3|13127.3|13129.3|13127.3|13127.8|13125.8|4
1651631890000|2022-05-04 02:38:10|13129.5|13127.5|13129.1|13127.1|13130.6|13128.6|13128.8|13126.8|4
1651631900000|2022-05-04 02:38:20|13129.3|13127.3|13129.5|13127.5|13129.8|13127.8|13129.1|13127.1|3
1651631910000|2022-05-04 02:38:30|13129.3|13127.3|13129|13127|13130|13128|13128.7|13126.7|1
1651631920000|2022-05-04 02:38:40|13128.8|13126.8|13129.7|13127.7|13129.8|13127.8|13128.6|13126.6|4
1651631930000|2022-05-04 02:38:50|13128.8|13126.8|13128.5|13126.5|13129.3|13127.3|13128.5|13126.5|13
1651631940000|2022-05-04 02:39:00|13128.2|13126.2|13128.1|13126.1|13129.6|13127.6|13128.1|13126.1|4
1651631950000|2022-05-04 02:39:10|13128.2|13126.2|13128.3|13126.3|13128.7|13126.7|13127.8|13125.8|47
1651631960000|2022-05-04 02:39:20|13128.5|13126.5|13128.1|13126.1|13128.5|13126.5|13128|13126|1
1651631980000|2022-05-04 02:39:40|13128.2|13126.2|13126.7|13124.7|13128.2|13126.2|13125.8|13123.8|26
1651631990000|2022-05-04 02:39:50|13126.8|13124.8|13125.2|13123.2|13126.8|13124.8|13125.2|13123.2|13
1651632000000|2022-05-04 02:40:00|13125.3|13123.3|13126.2|13124.2|13126.5|13124.5|13125.3|13123.3|1
1651632010000|2022-05-04 02:40:10|13126.1|13124.1|13127.1|13125.1|13127.6|13125.6|13125.8|13123.8|12
1651632020000|2022-05-04 02:40:20|13127.2|13125.2|13127.8|13125.8|13128.2|13126.2|13127.2|13125.2|8
1651632030000|2022-05-04 02:40:30|13127.6|13125.6|13127.6|13125.6|13128.3|13126.3|13127|13125|15
1651632040000|2022-05-04 02:40:40|13127.5|13125.5|13126.5|13124.5|13127.6|13125.6|13126.5|13124.5|8
1651632050000|2022-05-04 02:40:50|13126.1|13124.1|13126.3|13124.3|13126.5|13124.5|13125.7|13123.7|3
1651632060000|2022-05-04 02:41:00|13126.2|13124.2|13126.3|13124.3|13127.5|13125.5|13126.2|13124.2|3
1651632070000|2022-05-04 02:41:10|13127.1|13125.1|13126.8|13124.8|13127.6|13125.6|13126.7|13124.7|3
1651632080000|2022-05-04 02:41:20|13127|13125|13125.8|13123.8|13127.2|13125.2|13125.7|13123.7|3
1651632090000|2022-05-04 02:41:30|13125.7|13123.7|13125.8|13123.8|13126.7|13124.7|13125.5|13123.5|14
1651632100000|2022-05-04 02:41:40|13125.7|13123.7|13121.3|13119.3|13125.7|13123.7|13120.2|13118.2|96
1651632110000|2022-05-04 02:41:50|13121.6|13119.6|13120.8|13118.8|13121.7|13119.7|13120.8|13118.8|8
1651632120000|2022-05-04 02:42:00|13121|13119|13119|13117|13121.3|13119.3|13119|13117|22
1651632130000|2022-05-04 02:42:10|13118.6|13116.6|13116.3|13114.3|13118.8|13116.8|13116.3|13114.3|45
1651632140000|2022-05-04 02:42:20|13116.5|13114.5|13112|13110|13118.1|13116.1|13109.6|13107.6|297
1651632150000|2022-05-04 02:42:30|13111.8|13109.8|13110.3|13108.3|13112|13110|13110.2|13108.2|25
1651632160000|2022-05-04 02:42:40|13110.5|13108.5|13113|13111|13113|13111|13109.2|13107.2|32
1651632170000|2022-05-04 02:42:50|13112.6|13110.6|13111.7|13109.7|13113.7|13111.7|13109.8|13107.8|33
1651632180000|2022-05-04 02:43:00|13111.3|13109.3|13110|13108|13112.1|13110.1|13110|13108|41
1651632190000|2022-05-04 02:43:10|13110.1|13108.1|13110.6|13108.6|13110.6|13108.6|13109.3|13107.3|18
1651632200000|2022-05-04 02:43:20|13110.5|13108.5|13111.3|13109.3|13112|13110|13110.5|13108.5|11
1651632210000|2022-05-04 02:43:30|13110.5|13108.5|13110.8|13108.8|13111.5|13109.5|13110.5|13108.5|8
1651632220000|2022-05-04 02:43:40|13110.6|13108.6|13110.6|13108.6|13112.1|13110.1|13110.5|13108.5|19
1651632230000|2022-05-04 02:43:50|13110.3|13108.3|13112|13110|13112|13110|13110.1|13108.1|15
1651632240000|2022-05-04 02:44:00|13112.1|13110.1|13112.1|13110.1|13112.2|13110.2|13111.7|13109.7|14
1651632250000|2022-05-04 02:44:10|13112|13110|13112|13110|13113.2|13111.2|13112|13110|17
1651632260000|2022-05-04 02:44:20|13112.1|13110.1|13112.8|13110.8|13112.8|13110.8|13112.1|13110.1|0
1651632270000|2022-05-04 02:44:30|13113|13111|13112.6|13110.6|13113.5|13111.5|13112.5|13110.5|6
1651632280000|2022-05-04 02:44:40|13112.7|13110.7|13112.7|13110.7|13112.8|13110.8|13112.6|13110.6|2
1651632290000|2022-05-04 02:44:50|13112.2|13110.2|13109.3|13107.3|13112.3|13110.3|13109|13107|62
1651632300000|2022-05-04 02:45:00|13109.2|13107.2|13109.1|13107.1|13109.6|13107.6|13108.7|13106.7|20
1651632310000|2022-05-04 02:45:10|13109.2|13107.2|13110.5|13108.5|13110.6|13108.6|13109.2|13107.2|5
1651632320000|2022-05-04 02:45:20|13110.6|13108.6|13111.3|13109.3|13111.8|13109.8|13110.5|13108.5|12
1651632330000|2022-05-04 02:45:30|13111.2|13109.2|13111.3|13109.3|13111.6|13109.6|13110.8|13108.8|5
1651632340000|2022-05-04 02:45:40|13111.2|13109.2|13111.5|13109.5|13111.7|13109.7|13111.1|13109.1|7
1651632350000|2022-05-04 02:45:50|13111.6|13109.6|13112|13110|13112.2|13110.2|13111.6|13109.6|5
1651632360000|2022-05-04 02:46:00|13111.5|13109.5|13111.8|13109.8|13112.1|13110.1|13111|13109|3
1651632370000|2022-05-04 02:46:10|13111.5|13109.5|13111.8|13109.8|13112|13110|13111.5|13109.5|3
1651632380000|2022-05-04 02:46:20|13112|13110|13112.3|13110.3|13112.5|13110.5|13111.8|13109.8|2
1651632390000|2022-05-04 02:46:30|13111.5|13109.5|13111.6|13109.6|13112.2|13110.2|13111.5|13109.5|19
1651632400000|2022-05-04 02:46:40|13111.5|13109.5|13111.8|13109.8|13112|13110|13111.5|13109.5|3
1651632410000|2022-05-04 02:46:50|13112|13110|13109.3|13107.3|13112.5|13110.5|13109.3|13107.3|17
1651632420000|2022-05-04 02:47:00|13109.2|13107.2|13108.8|13106.8|13109.6|13107.6|13108|13106|11
1651632430000|2022-05-04 02:47:10|13109|13107|13110.8|13108.8|13110.8|13108.8|13109|13107|3
1651632440000|2022-05-04 02:47:20|13110.7|13108.7|13108.1|13106.1|13110.8|13108.8|13107.6|13105.6|41
1651632450000|2022-05-04 02:47:30|13107.7|13105.7|13109.6|13107.6|13109.7|13107.7|13107.7|13105.7|12
1651632460000|2022-05-04 02:47:40|13109.5|13107.5|13110.7|13108.7|13110.8|13108.8|13109.3|13107.3|5
1651632470000|2022-05-04 02:47:50|13111.2|13109.2|13110.5|13108.5|13111.3|13109.3|13110.2|13108.2|12
1651632480000|2022-05-04 02:48:00|13110.3|13108.3|13110.1|13108.1|13110.5|13108.5|13110.1|13108.1|5
1651632490000|2022-05-04 02:48:10|13109.8|13107.8|13109.6|13107.6|13110.1|13108.1|13109.1|13107.1|8
1651632500000|2022-05-04 02:48:20|13109.5|13107.5|13109.2|13107.2|13109.7|13107.7|13108.8|13106.8|7
1651632510000|2022-05-04 02:48:30|13109.1|13107.1|13108.7|13106.7|13109.2|13107.2|13108.6|13106.6|10
1651632520000|2022-05-04 02:48:40|13108.8|13106.8|13109.7|13107.7|13110.1|13108.1|13108.8|13106.8|10
1651632530000|2022-05-04 02:48:50|13109.8|13107.8|13109.8|13107.8|13110.2|13108.2|13109.8|13107.8|3
1651632540000|2022-05-04 02:49:00|13109.5|13107.5|13109.2|13107.2|13110|13108|13109|13107|18
1651632550000|2022-05-04 02:49:10|13109.6|13107.6|13109.6|13107.6|13110.1|13108.1|13109.3|13107.3|15
1651632560000|2022-05-04 02:49:20|13109.5|13107.5|13109.7|13107.7|13109.8|13107.8|13108.2|13106.2|8
1651632570000|2022-05-04 02:49:30|13109.8|13107.8|13109.7|13107.7|13109.8|13107.8|13109.7|13107.7|1
1651632580000|2022-05-04 02:49:40|13109.6|13107.6|13108.8|13106.8|13109.6|13107.6|13108.8|13106.8|9
1651632590000|2022-05-04 02:49:50|13109.5|13107.5|13109.2|13107.2|13109.5|13107.5|13108.1|13106.1|9
1651632600000|2022-05-04 02:50:00|13109.3|13107.3|13110.1|13108.1|13110.3|13108.3|13109.2|13107.2|6
1651632610000|2022-05-04 02:50:10|13110|13108|13109.3|13107.3|13110.3|13108.3|13109.2|13107.2|13
1651632620000|2022-05-04 02:50:20|13109.2|13107.2|13108.3|13106.3|13109.3|13107.3|13108.3|13106.3|5
1651632630000|2022-05-04 02:50:30|13107.3|13105.3|13108.2|13106.2|13108.6|13106.6|13107|13105|17
1651632640000|2022-05-04 02:50:40|13108.1|13106.1|13109.1|13107.1|13109.5|13107.5|13108.1|13106.1|5
1651632650000|2022-05-04 02:50:50|13108|13106|13108.1|13106.1|13108.2|13106.2|13107.8|13105.8|6
1651632660000|2022-05-04 02:51:00|13108|13106|13108.6|13106.6|13108.7|13106.7|13107.2|13105.2|6
1651632670000|2022-05-04 02:51:10|13108.7|13106.7|13107.8|13105.8|13108.7|13106.7|13107.8|13105.8|1
1651632680000|2022-05-04 02:51:20|13108.1|13106.1|13108.1|13106.1|13108.3|13106.3|13107.8|13105.8|0
1651632690000|2022-05-04 02:51:30|13108.2|13106.2|13107.8|13105.8|13108.6|13106.6|13107.7|13105.7|1
1651632700000|2022-05-04 02:51:40|13107.7|13105.7|13108.1|13106.1|13108.3|13106.3|13107.7|13105.7|5
1651632710000|2022-05-04 02:51:50|13108.2|13106.2|13108.8|13106.8|13108.8|13106.8|13108|13106|3
1651632720000|2022-05-04 02:52:00|13109|13107|13109.2|13107.2|13109.2|13107.2|13109|13107|2
1651632730000|2022-05-04 02:52:10|13109.1|13107.1|13109.1|13107.1|13109.2|13107.2|13108.5|13106.5|4
1651632740000|2022-05-04 02:52:20|13108.8|13106.8|13112.2|13110.2|13113.7|13111.7|13108.8|13106.8|42
1651632750000|2022-05-04 02:52:30|13112.5|13110.5|13112.1|13110.1|13113.2|13111.2|13111.7|13109.7|23
1651632760000|2022-05-04 02:52:40|13112.2|13110.2|13112.8|13110.8|13113.6|13111.6|13112.1|13110.1|8
1651632770000|2022-05-04 02:52:50|13113|13111|13113.7|13111.7|13114|13112|13112.7|13110.7|10
1651632780000|2022-05-04 02:53:00|13113.6|13111.6|13110.7|13108.7|13113.7|13111.7|13110.7|13108.7|16
1651632790000|2022-05-04 02:53:10|13110.5|13108.5|13112.2|13110.2|13112.3|13110.3|13110.5|13108.5|4
1651632800000|2022-05-04 02:53:20|13112.1|13110.1|13111.6|13109.6|13112.3|13110.3|13111.6|13109.6|8
1651632810000|2022-05-04 02:53:30|13111.8|13109.8|13112.1|13110.1|13112.6|13110.6|13111.5|13109.5|7
1651632820000|2022-05-04 02:53:40|13112|13110|13112.3|13110.3|13112.6|13110.6|13111.8|13109.8|2
1651632830000|2022-05-04 02:53:50|13112.2|13110.2|13111.7|13109.7|13112.2|13110.2|13111.7|13109.7|1
1651632840000|2022-05-04 02:54:00|13111.8|13109.8|13111.6|13109.6|13111.8|13109.8|13111.3|13109.3|3
1651632850000|2022-05-04 02:54:10|13111.5|13109.5|13111.2|13109.2|13111.6|13109.6|13111|13109|2
1651632860000|2022-05-04 02:54:20|13111.1|13109.1|13111.1|13109.1|13111.3|13109.3|13111|13109|3
1651632870000|2022-05-04 02:54:30|13111|13109|13111.6|13109.6|13111.7|13109.7|13110.8|13108.8|6
1651632880000|2022-05-04 02:54:40|13111.5|13109.5|13111.6|13109.6|13111.6|13109.6|13111.2|13109.2|0
1651632890000|2022-05-04 02:54:50|13111.5|13109.5|13111.2|13109.2|13111.6|13109.6|13111.1|13109.1|2
1651632900000|2022-05-04 02:55:00|13111.1|13109.1|13111.2|13109.2|13111.2|13109.2|13111.1|13109.1|0
1651632910000|2022-05-04 02:55:10|13111.1|13109.1|13109.8|13107.8|13111.2|13109.2|13109.8|13107.8|6
1651632920000|2022-05-04 02:55:20|13110.2|13108.2|13111.1|13109.1|13111.1|13109.1|13110.2|13108.2|2
1651632930000|2022-05-04 02:55:30|13111|13109|13111.2|13109.2|13111.2|13109.2|13110.8|13108.8|2
1651632940000|2022-05-04 02:55:40|13111.3|13109.3|13111.8|13109.8|13112|13110|13111.3|13109.3|5
1651632950000|2022-05-04 02:55:50|13112|13110|13110.8|13108.8|13112|13110|13110.7|13108.7|8
1651632960000|2022-05-04 02:56:00|13110.7|13108.7|13111.2|13109.2|13111.6|13109.6|13110.7|13108.7|10
1651632970000|2022-05-04 02:56:10|13111.7|13109.7|13112.1|13110.1|13112.1|13110.1|13111.7|13109.7|3
1651632980000|2022-05-04 02:56:20|13112|13110|13112.1|13110.1|13113.1|13111.1|13111.8|13109.8|4
1651632990000|2022-05-04 02:56:30|13112.2|13110.2|13112.2|13110.2|13112.2|13110.2|13111|13109|4
1651633000000|2022-05-04 02:56:40|13112.3|13110.3|13112.7|13110.7|13112.8|13110.8|13112.2|13110.2|3
1651633010000|2022-05-04 02:56:50|13112.8|13110.8|13112.8|13110.8|13112.8|13110.8|13112.7|13110.7|0
1651633020000|2022-05-04 02:57:00|13113|13111|13113.2|13111.2|13114.1|13112.1|13113|13111|14
1651633030000|2022-05-04 02:57:10|13113.3|13111.3|13112.8|13110.8|13113.3|13111.3|13112.1|13110.1|10
1651633040000|2022-05-04 02:57:20|13112.7|13110.7|13112.3|13110.3|13112.8|13110.8|13112|13110|4
1651633050000|2022-05-04 02:57:30|13112.2|13110.2|13112.5|13110.5|13112.7|13110.7|13112.2|13110.2|0
1651633060000|2022-05-04 02:57:40|13112.3|13110.3|13112.1|13110.1|13112.3|13110.3|13111.7|13109.7|8
1651633070000|2022-05-04 02:57:50|13112|13110|13111.1|13109.1|13112.1|13110.1|13110.8|13108.8|5
1651633080000|2022-05-04 02:58:00|13111.2|13109.2|13110|13108|13111.2|13109.2|13109.7|13107.7|10
1651633090000|2022-05-04 02:58:10|13110.6|13108.6|13110.6|13108.6|13111.3|13109.3|13110.5|13108.5|5
1651633100000|2022-05-04 02:58:20|13110.8|13108.8|13110.8|13108.8|13111.7|13109.7|13110.6|13108.6|12
1651633110000|2022-05-04 02:58:30|13110.7|13108.7|13109.8|13107.8|13110.7|13108.7|13109.7|13107.7|4
1651633120000|2022-05-04 02:58:40|13109.7|13107.7|13109.2|13107.2|13110.1|13108.1|13108.8|13106.8|5
1651633130000|2022-05-04 02:58:50|13109.1|13107.1|13109.3|13107.3|13109.3|13107.3|13108.6|13106.6|5
1651633140000|2022-05-04 02:59:00|13110.1|13108.1|13111.1|13109.1|13111.1|13109.1|13110.1|13108.1|8
1651633150000|2022-05-04 02:59:10|13111.2|13109.2|13110.6|13108.6|13111.3|13109.3|13110.2|13108.2|1
1651633160000|2022-05-04 02:59:20|13110.3|13108.3|13109.3|13107.3|13110.3|13108.3|13109.3|13107.3|0
1651633170000|2022-05-04 02:59:30|13109.2|13107.2|13109.6|13107.6|13109.7|13107.7|13109.2|13107.2|0
1651633180000|2022-05-04 02:59:40|13109.5|13107.5|13108|13106|13109.8|13107.8|13108|13106|28
1651633190000|2022-05-04 02:59:50|13107.7|13105.7|13109|13107|13109|13107|13107.7|13105.7|10
1651633200000|2022-05-04 03:00:00|13108.8|13106.8|13110.1|13108.1|13110.2|13108.2|13108.7|13106.7|4
1651633210000|2022-05-04 03:00:10|13109.8|13107.8|13111|13109|13111|13109|13109.6|13107.6|2
1651633220000|2022-05-04 03:00:20|13110.6|13108.6|13111.2|13109.2|13111.3|13109.3|13110.6|13108.6|4
1651633230000|2022-05-04 03:00:30|13111.3|13109.3|13112.1|13110.1|13113.2|13111.2|13111.3|13109.3|19
1651633240000|2022-05-04 03:00:40|13111.7|13109.7|13112.3|13110.3|13112.5|13110.5|13111.7|13109.7|2
1651633250000|2022-05-04 03:00:50|13112.2|13110.2|13112.5|13110.5|13112.5|13110.5|13112.2|13110.2|2
1651633260000|2022-05-04 03:01:00|13112.6|13110.6|13113.7|13111.7|13114.1|13112.1|13112.3|13110.3|11
1651633270000|2022-05-04 03:01:10|13114.1|13112.1|13113.8|13111.8|13114.7|13112.7|13113.6|13111.6|26
1651633280000|2022-05-04 03:01:20|13114|13112|13115.5|13113.5|13115.6|13113.6|13114|13112|11
1651633290000|2022-05-04 03:01:30|13116.1|13114.1|13116.3|13114.3|13116.3|13114.3|13115.6|13113.6|26
1651633300000|2022-05-04 03:01:40|13116.2|13114.2|13117.3|13115.3|13117.5|13115.5|13116.1|13114.1|4
1651633310000|2022-05-04 03:01:50|13117.2|13115.2|13117.8|13115.8|13117.8|13115.8|13116.7|13114.7|7
1651633320000|2022-05-04 03:02:00|13118|13116|13116.3|13114.3|13118|13116|13116.1|13114.1|5
1651633330000|2022-05-04 03:02:10|13115.8|13113.8|13116.3|13114.3|13116.5|13114.5|13115.8|13113.8|3
1651633340000|2022-05-04 03:02:20|13116.1|13114.1|13116.1|13114.1|13116.3|13114.3|13115.8|13113.8|1
1651633350000|2022-05-04 03:02:30|13116|13114|13116.2|13114.2|13116.3|13114.3|13115.6|13113.6|0
1651633360000|2022-05-04 03:02:40|13116.1|13114.1|13116.2|13114.2|13116.2|13114.2|13116.1|13114.1|1
1651633370000|2022-05-04 03:02:50|13116.1|13114.1|13115.5|13113.5|13116.1|13114.1|13115.5|13113.5|5
1651633380000|2022-05-04 03:03:00|13116.1|13114.1|13115.5|13113.5|13116.3|13114.3|13115.5|13113.5|7
1651633390000|2022-05-04 03:03:10|13115.7|13113.7|13116.3|13114.3|13116.5|13114.5|13115.6|13113.6|1
1651633400000|2022-05-04 03:03:20|13116.2|13114.2|13116.2|13114.2|13116.3|13114.3|13116|13114|0
1651633410000|2022-05-04 03:03:30|13116.3|13114.3|13116.6|13114.6|13117|13115|13116.2|13114.2|7
1651633420000|2022-05-04 03:03:40|13116.7|13114.7|13115.3|13113.3|13116.8|13114.8|13115.3|13113.3|5
1651633430000|2022-05-04 03:03:50|13115|13113|13116.1|13114.1|13116.2|13114.2|13115|13113|2
1651633440000|2022-05-04 03:04:00|13116.2|13114.2|13116.2|13114.2|13116.2|13114.2|13116|13114|2
1651633450000|2022-05-04 03:04:10|13116.3|13114.3|13116|13114|13116.3|13114.3|13115.7|13113.7|0
1651633460000|2022-05-04 03:04:20|13115.8|13113.8|13115.3|13113.3|13116.1|13114.1|13115.2|13113.2|1
1651633470000|2022-05-04 03:04:30|13115.6|13113.6|13115.8|13113.8|13116|13114|13115.6|13113.6|0
1651633480000|2022-05-04 03:04:40|13116|13114|13116|13114|13116.2|13114.2|13115.5|13113.5|1
1651633490000|2022-05-04 03:04:50|13116.3|13114.3|13116.3|13114.3|13116.6|13114.6|13116.3|13114.3|3
1651633500000|2022-05-04 03:05:00|13116.2|13114.2|13115.8|13113.8|13116.2|13114.2|13115.7|13113.7|1
1651633510000|2022-05-04 03:05:10|13116|13114|13115.6|13113.6|13116.1|13114.1|13115.2|13113.2|4
1651633520000|2022-05-04 03:05:20|13115.5|13113.5|13115.7|13113.7|13115.7|13113.7|13115.1|13113.1|2
1651633530000|2022-05-04 03:05:30|13115.8|13113.8|13116.8|13114.8|13116.8|13114.8|13115.8|13113.8|3
1651633540000|2022-05-04 03:05:40|13117.1|13115.1|13117.7|13115.7|13117.7|13115.7|13116.8|13114.8|10
1651633550000|2022-05-04 03:05:50|13117.6|13115.6|13118|13116|13118|13116|13117.1|13115.1|2
1651633560000|2022-05-04 03:06:00|13117.8|13115.8|13119.8|13117.8|13119.8|13117.8|13117.8|13115.8|18
1651633570000|2022-05-04 03:06:10|13119.7|13117.7|13119.2|13117.2|13119.8|13117.8|13119|13117|1
1651633580000|2022-05-04 03:06:20|13119.1|13117.1|13119.1|13117.1|13119.6|13117.6|13118.8|13116.8|11
1651633590000|2022-05-04 03:06:30|13119.2|13117.2|13119.3|13117.3|13119.8|13117.8|13119.2|13117.2|1
1651633600000|2022-05-04 03:06:40|13119.5|13117.5|13118.6|13116.6|13119.5|13117.5|13118.6|13116.6|9
1651633610000|2022-05-04 03:06:50|13118.8|13116.8|13118.8|13116.8|13119|13117|13118.6|13116.6|0
1651633620000|2022-05-04 03:07:00|13118.2|13116.2|13117.6|13115.6|13118.3|13116.3|13117.1|13115.1|8
1651633630000|2022-05-04 03:07:10|13117.5|13115.5|13117.2|13115.2|13117.5|13115.5|13117.1|13115.1|0
1651633640000|2022-05-04 03:07:20|13117.3|13115.3|13117.1|13115.1|13117.3|13115.3|13117.1|13115.1|3
1651633650000|2022-05-04 03:07:30|13117.2|13115.2|13115.8|13113.8|13117.3|13115.3|13115.6|13113.6|5
1651633660000|2022-05-04 03:07:40|13115.3|13113.3|13116.2|13114.2|13116.6|13114.6|13115.3|13113.3|9
1651633670000|2022-05-04 03:07:50|13116.1|13114.1|13116.2|13114.2|13116.2|13114.2|13116|13114|3
1651633680000|2022-05-04 03:08:00|13117.2|13115.2|13117.1|13115.1|13117.2|13115.2|13116.2|13114.2|7
1651633690000|2022-05-04 03:08:10|13117.3|13115.3|13116.2|13114.2|13117.5|13115.5|13116.2|13114.2|1
1651633700000|2022-05-04 03:08:20|13116.3|13114.3|13116.3|13114.3|13116.3|13114.3|13116.3|13114.3|0
1651633710000|2022-05-04 03:08:30|13116.2|13114.2|13116.3|13114.3|13116.3|13114.3|13116|13114|1
1651633730000|2022-05-04 03:08:50|13116.2|13114.2|13116.2|13114.2|13116.3|13114.3|13116.2|13114.2|0
1651633740000|2022-05-04 03:09:00|13116.3|13114.3|13116.1|13114.1|13116.3|13114.3|13114.7|13112.7|10
1651633750000|2022-05-04 03:09:10|13116|13114|13116.5|13114.5|13116.5|13114.5|13115.8|13113.8|8
1651633760000|2022-05-04 03:09:20|13116|13114|13116.3|13114.3|13116.6|13114.6|13116|13114|0
1651633770000|2022-05-04 03:09:30|13116.2|13114.2|13115.8|13113.8|13116.2|13114.2|13115.8|13113.8|1
1651633780000|2022-05-04 03:09:40|13115.6|13113.6|13115.7|13113.7|13115.8|13113.8|13115.6|13113.6|0
1651633790000|2022-05-04 03:09:50|13115.6|13113.6|13115.5|13113.5|13115.6|13113.6|13115.1|13113.1|0
1651633800000|2022-05-04 03:10:00|13115.3|13113.3|13115.2|13113.2|13115.5|13113.5|13114.8|13112.8|2
1651633810000|2022-05-04 03:10:10|13115|13113|13113.8|13111.8|13115|13113|13113|13111|9
1651633820000|2022-05-04 03:10:20|13113.6|13111.6|13111.2|13109.2|13113.8|13111.8|13111.2|13109.2|32
1651633830000|2022-05-04 03:10:30|13111.1|13109.1|13111.2|13109.2|13111.6|13109.6|13111.1|13109.1|5
1651633840000|2022-05-04 03:10:40|13111.3|13109.3|13111.2|13109.2|13111.3|13109.3|13111.2|13109.2|4
1651633850000|2022-05-04 03:10:50|13111.5|13109.5|13111.6|13109.6|13111.7|13109.7|13111.1|13109.1|12
1651633860000|2022-05-04 03:11:00|13111.8|13109.8|13113.1|13111.1|13113.6|13111.6|13111.7|13109.7|16
1651633870000|2022-05-04 03:11:10|13113|13111|13113.3|13111.3|13113.6|13111.6|13113|13111|0
1651633880000|2022-05-04 03:11:20|13112.8|13110.8|13111.5|13109.5|13112.8|13110.8|13111.3|13109.3|2
1651633890000|2022-05-04 03:11:30|13111.2|13109.2|13112.2|13110.2|13112.5|13110.5|13111.2|13109.2|5
1651633900000|2022-05-04 03:11:40|13112.3|13110.3|13112.2|13110.2|13112.3|13110.3|13112.2|13110.2|0
1651633910000|2022-05-04 03:11:50|13112.3|13110.3|13112.1|13110.1|13112.3|13110.3|13111.8|13109.8|3
1651633920000|2022-05-04 03:12:00|13111.8|13109.8|13109.8|13107.8|13112.1|13110.1|13109.3|13107.3|24
1651633930000|2022-05-04 03:12:10|13109.7|13107.7|13110.8|13108.8|13110.8|13108.8|13109.7|13107.7|1
1651633940000|2022-05-04 03:12:20|13110.7|13108.7|13110.8|13108.8|13111|13109|13110.2|13108.2|5
1651633950000|2022-05-04 03:12:30|13110.5|13108.5|13109.1|13107.1|13110.5|13108.5|13109|13107|15
1651633960000|2022-05-04 03:12:40|13109|13107|13110.6|13108.6|13110.6|13108.6|13108.8|13106.8|16
1651633970000|2022-05-04 03:12:50|13110.8|13108.8|13110.8|13108.8|13111|13109|13110.8|13108.8|5
1651633980000|2022-05-04 03:13:00|13111|13109|13111.5|13109.5|13111.8|13109.8|13110.8|13108.8|4
1651633990000|2022-05-04 03:13:10|13111.6|13109.6|13112.7|13110.7|13113|13111|13111.6|13109.6|3
1651634000000|2022-05-04 03:13:20|13112.6|13110.6|13112.8|13110.8|13113|13111|13112.6|13110.6|2
1651634010000|2022-05-04 03:13:30|13113|13111|13112|13110|13113|13111|13112|13110|3
1651634020000|2022-05-04 03:13:40|13112.1|13110.1|13112.3|13110.3|13112.8|13110.8|13112.1|13110.1|10
1651634030000|2022-05-04 03:13:50|13112.5|13110.5|13112.8|13110.8|13112.8|13110.8|13112.3|13110.3|1
1651634040000|2022-05-04 03:14:00|13113|13111|13113.3|13111.3|13113.6|13111.6|13112.7|13110.7|3
1651634050000|2022-05-04 03:14:10|13113.2|13111.2|13114.1|13112.1|13114.1|13112.1|13112.8|13110.8|3
1651634060000|2022-05-04 03:14:20|13114.2|13112.2|13112.6|13110.6|13114.2|13112.2|13112.3|13110.3|2
1651634070000|2022-05-04 03:14:30|13112.5|13110.5|13112.3|13110.3|13112.5|13110.5|13112.1|13110.1|0
1651634080000|2022-05-04 03:14:40|13112.2|13110.2|13113|13111|13113.2|13111.2|13112|13110|1
1651634090000|2022-05-04 03:14:50|13112.5|13110.5|13113.2|13111.2|13113.2|13111.2|13112.5|13110.5|3
1651634100000|2022-05-04 03:15:00|13113.1|13111.1|13113.8|13111.8|13114.5|13112.5|13113.1|13111.1|7
1651634110000|2022-05-04 03:15:10|13114|13112|13113.8|13111.8|13114.6|13112.6|13113.7|13111.7|4
1651634120000|2022-05-04 03:15:20|13114|13112|13115.8|13113.8|13115.8|13113.8|13114|13112|2
1651634130000|2022-05-04 03:15:30|13116|13114|13116|13114|13117.2|13115.2|13116|13114|5
1651634140000|2022-05-04 03:15:40|13115.8|13113.8|13115.5|13113.5|13115.8|13113.8|13115.3|13113.3|1
1651634150000|2022-05-04 03:15:50|13114.8|13112.8|13115.5|13113.5|13115.6|13113.6|13114.8|13112.8|2
1651634160000|2022-05-04 03:16:00|13116.3|13114.3|13115.3|13113.3|13116.3|13114.3|13115.3|13113.3|4
1651634170000|2022-05-04 03:16:10|13115.1|13113.1|13115.6|13113.6|13116|13114|13115.1|13113.1|0
1651634180000|2022-05-04 03:16:20|13115.3|13113.3|13115.6|13113.6|13115.7|13113.7|13115.1|13113.1|5
1651634190000|2022-05-04 03:16:30|13115.5|13113.5|13115.5|13113.5|13115.5|13113.5|13115.5|13113.5|0
1651634200000|2022-05-04 03:16:40|13115.6|13113.6|13115.6|13113.6|13116|13114|13115.5|13113.5|7
1651634210000|2022-05-04 03:16:50|13115.5|13113.5|13115.6|13113.6|13115.7|13113.7|13115.5|13113.5|0
1651634220000|2022-05-04 03:17:00|13115.7|13113.7|13116.8|13114.8|13117|13115|13115.6|13113.6|3
1651634230000|2022-05-04 03:17:10|13117|13115|13116.3|13114.3|13117|13115|13116.3|13114.3|1
1651634240000|2022-05-04 03:17:20|13116.2|13114.2|13116.1|13114.1|13116.3|13114.3|13115.6|13113.6|0
1651634250000|2022-05-04 03:17:30|13116.3|13114.3|13116.5|13114.5|13116.6|13114.6|13116.3|13114.3|1
1651634260000|2022-05-04 03:17:40|13116.6|13114.6|13116.8|13114.8|13117.3|13115.3|13116.6|13114.6|3
1651634270000|2022-05-04 03:17:50|13117.1|13115.1|13117.3|13115.3|13117.3|13115.3|13116.8|13114.8|1
1651634280000|2022-05-04 03:18:00|13117.2|13115.2|13117.3|13115.3|13117.7|13115.7|13117.2|13115.2|7
1651634290000|2022-05-04 03:18:10|13117.5|13115.5|13117.7|13115.7|13117.8|13115.8|13117.3|13115.3|4
1651634300000|2022-05-04 03:18:20|13117.8|13115.8|13117|13115|13117.8|13115.8|13116.7|13114.7|6
1651634310000|2022-05-04 03:18:30|13117.1|13115.1|13115.5|13113.5|13117.3|13115.3|13115.3|13113.3|3
1651634320000|2022-05-04 03:18:40|13115.3|13113.3|13115.2|13113.2|13115.5|13113.5|13115|13113|0
1651634330000|2022-05-04 03:18:50|13115.3|13113.3|13115.2|13113.2|13115.8|13113.8|13115.2|13113.2|1
1651634340000|2022-05-04 03:19:00|13115.3|13113.3|13115.1|13113.1|13115.5|13113.5|13115.1|13113.1|2
1651634350000|2022-05-04 03:19:10|13115.2|13113.2|13115.3|13113.3|13115.3|13113.3|13114.7|13112.7|1
1651634360000|2022-05-04 03:19:20|13115.2|13113.2|13115.8|13113.8|13116.6|13114.6|13115.1|13113.1|3
1651634370000|2022-05-04 03:19:30|13115.7|13113.7|13115.7|13113.7|13116|13114|13115.3|13113.3|4
1651634380000|2022-05-04 03:19:40|13115.8|13113.8|13115.5|13113.5|13115.8|13113.8|13115.3|13113.3|0
1651634390000|2022-05-04 03:19:50|13115.6|13113.6|13115.6|13113.6|13115.8|13113.8|13115.5|13113.5|1
1651634400000|2022-05-04 03:20:00|13115.7|13113.7|13116.6|13114.6|13117|13115|13115.7|13113.7|1
1651634410000|2022-05-04 03:20:10|13116.7|13114.7|13117.2|13115.2|13117.2|13115.2|13116.7|13114.7|0
1651634420000|2022-05-04 03:20:20|13117.1|13115.1|13117.2|13115.2|13117.7|13115.7|13116.8|13114.8|4
1651634430000|2022-05-04 03:20:30|13117.3|13115.3|13117.5|13115.5|13117.5|13115.5|13117.1|13115.1|2
1651634440000|2022-05-04 03:20:40|13117.6|13115.6|13117.7|13115.7|13117.7|13115.7|13117.3|13115.3|1
1651634450000|2022-05-04 03:20:50|13118.2|13116.2|13118.2|13116.2|13118.2|13116.2|13117.8|13115.8|6
1651634460000|2022-05-04 03:21:00|13118.1|13116.1|13118|13116|13118.7|13116.7|13118|13116|10
1651634470000|2022-05-04 03:21:10|13118.3|13116.3|13118.3|13116.3|13118.7|13116.7|13118.1|13116.1|3
1651634480000|2022-05-04 03:21:20|13118.5|13116.5|13118.5|13116.5|13118.5|13116.5|13118.5|13116.5|10
1651634490000|2022-05-04 03:21:30|13117.8|13115.8|13118.2|13116.2|13118.2|13116.2|13117.8|13115.8|1
1651634500000|2022-05-04 03:21:40|13118.3|13116.3|13118.5|13116.5|13118.5|13116.5|13118|13116|3
1651634510000|2022-05-04 03:21:50|13118.3|13116.3|13118.1|13116.1|13118.5|13116.5|13118|13116|2
1651634520000|2022-05-04 03:22:00|13118|13116|13118.3|13116.3|13118.8|13116.8|13117.8|13115.8|18
1651634530000|2022-05-04 03:22:10|13118.2|13116.2|13117.7|13115.7|13118.2|13116.2|13117.5|13115.5|0
1651634540000|2022-05-04 03:22:20|13117.8|13115.8|13117.7|13115.7|13118.7|13116.7|13117.6|13115.6|9
1651634550000|2022-05-04 03:22:30|13117.8|13115.8|13117.8|13115.8|13118|13116|13117.7|13115.7|1
1651634560000|2022-05-04 03:22:40|13117.5|13115.5|13116.2|13114.2|13117.5|13115.5|13114.6|13112.6|24
1651634570000|2022-05-04 03:22:50|13116.1|13114.1|13115.7|13113.7|13116.2|13114.2|13115.7|13113.7|0
1651634580000|2022-05-04 03:23:00|13115.6|13113.6|13115.2|13113.2|13115.7|13113.7|13114.6|13112.6|12
1651634590000|2022-05-04 03:23:10|13115.1|13113.1|13115.1|13113.1|13115.3|13113.3|13114.8|13112.8|0
1651634600000|2022-05-04 03:23:20|13115|13113|13115.1|13113.1|13115.2|13113.2|13114.8|13112.8|1
1651634610000|2022-05-04 03:23:30|13114.8|13112.8|13115.1|13113.1|13115.2|13113.2|13114.8|13112.8|1
1651634620000|2022-05-04 03:23:40|13115.2|13113.2|13115.2|13113.2|13115.2|13113.2|13115|13113|0
1651634630000|2022-05-04 03:23:50|13115.1|13113.1|13115.2|13113.2|13115.3|13113.3|13115.1|13113.1|3
1651634640000|2022-05-04 03:24:00|13115.3|13113.3|13115.2|13113.2|13115.6|13113.6|13115.2|13113.2|0
1651634650000|2022-05-04 03:24:10|13115.3|13113.3|13115.3|13113.3|13115.3|13113.3|13115.3|13113.3|2
1651634660000|2022-05-04 03:24:20|13115.2|13113.2|13114.3|13112.3|13115.3|13113.3|13114.3|13112.3|5
1651634670000|2022-05-04 03:24:30|13114.5|13112.5|13114.7|13112.7|13114.8|13112.8|13114.1|13112.1|0
1651634680000|2022-05-04 03:24:40|13114.8|13112.8|13115.1|13113.1|13115.2|13113.2|13114.3|13112.3|1
1651634690000|2022-05-04 03:24:50|13116.1|13114.1|13116.5|13114.5|13116.5|13114.5|13116.1|13114.1|3
1651634700000|2022-05-04 03:25:00|13116.6|13114.6|13117.3|13115.3|13118|13116|13116.6|13114.6|35
1651634710000|2022-05-04 03:25:10|13117.5|13115.5|13117.6|13115.6|13118.1|13116.1|13117.2|13115.2|5
1651634720000|2022-05-04 03:25:20|13117.7|13115.7|13117.7|13115.7|13117.8|13115.8|13117.3|13115.3|0
1651634730000|2022-05-04 03:25:30|13117.3|13115.3|13117.6|13115.6|13117.6|13115.6|13117.2|13115.2|2
1651634740000|2022-05-04 03:25:40|13117.7|13115.7|13118.1|13116.1|13118.1|13116.1|13117.7|13115.7|0
1651634750000|2022-05-04 03:25:50|13118|13116|13118.7|13116.7|13118.7|13116.7|13117.8|13115.8|6
1651634760000|2022-05-04 03:26:00|13118.6|13116.6|13118.5|13116.5|13119|13117|13117.8|13115.8|15
1651634770000|2022-05-04 03:26:10|13118.2|13116.2|13119.3|13117.3|13119.3|13117.3|13118.1|13116.1|5
1651634780000|2022-05-04 03:26:20|13119.1|13117.1|13119.6|13117.6|13119.6|13117.6|13119.1|13117.1|13
1651634790000|2022-05-04 03:26:30|13119.7|13117.7|13120|13118|13120.3|13118.3|13119.5|13117.5|10
1651634800000|2022-05-04 03:26:40|13120.1|13118.1|13119|13117|13120.1|13118.1|13119|13117|1
1651634810000|2022-05-04 03:26:50|13119.2|13117.2|13118.3|13116.3|13119.2|13117.2|13117.1|13115.1|6
1651634820000|2022-05-04 03:27:00|13118.5|13116.5|13118.1|13116.1|13118.5|13116.5|13118|13116|0
1651634830000|2022-05-04 03:27:10|13118|13116|13116.6|13114.6|13118|13116|13116.6|13114.6|0
1651634840000|2022-05-04 03:27:20|13116.5|13114.5|13116.5|13114.5|13116.8|13114.8|13116.5|13114.5|1
1651634850000|2022-05-04 03:27:30|13116.3|13114.3|13115.5|13113.5|13116.6|13114.6|13115.1|13113.1|7
1651634860000|2022-05-04 03:27:40|13115.3|13113.3|13116|13114|13116|13114|13115.3|13113.3|1
1651634870000|2022-05-04 03:27:50|13115.8|13113.8|13116.8|13114.8|13116.8|13114.8|13115.7|13113.7|0
1651634880000|2022-05-04 03:28:00|13117|13115|13116|13114|13117.5|13115.5|13115.7|13113.7|1
1651634890000|2022-05-04 03:28:10|13116.2|13114.2|13116.2|13114.2|13116.2|13114.2|13115.5|13113.5|0
1651634900000|2022-05-04 03:28:20|13116.3|13114.3|13115.7|13113.7|13116.3|13114.3|13115.7|13113.7|0
1651634910000|2022-05-04 03:28:30|13116|13114|13116.5|13114.5|13116.7|13114.7|13115.7|13113.7|3
1651634920000|2022-05-04 03:28:40|13116.6|13114.6|13116.2|13114.2|13116.8|13114.8|13116.2|13114.2|0
1651634930000|2022-05-04 03:28:50|13116.3|13114.3|13116.7|13114.7|13116.8|13114.8|13116.2|13114.2|3
1651634940000|2022-05-04 03:29:00|13116.6|13114.6|13117.1|13115.1|13117.1|13115.1|13116.3|13114.3|0
1651634950000|2022-05-04 03:29:10|13117|13115|13118.1|13116.1|13118.2|13116.2|13116.7|13114.7|10
1651634960000|2022-05-04 03:29:20|13118.6|13116.6|13117.3|13115.3|13119.1|13117.1|13117.3|13115.3|11
1651634970000|2022-05-04 03:29:30|13117.5|13115.5|13117.1|13115.1|13117.5|13115.5|13117|13115|11
1651634990000|2022-05-04 03:29:50|13117|13115|13116.2|13114.2|13117|13115|13116.2|13114.2|0
1651635000000|2022-05-04 03:30:00|13116.3|13114.3|13116.3|13114.3|13116.7|13114.7|13116.2|13114.2|1
1651635010000|2022-05-04 03:30:10|13116.2|13114.2|13116.2|13114.2|13116.2|13114.2|13116.2|13114.2|1
1651635020000|2022-05-04 03:30:20|13116.5|13114.5|13116.5|13114.5|13116.5|13114.5|13115.7|13113.7|6
1651635030000|2022-05-04 03:30:30|13116.3|13114.3|13116.8|13114.8|13117|13115|13116.3|13114.3|3
1651635040000|2022-05-04 03:30:40|13116.7|13114.7|13116.8|13114.8|13117.1|13115.1|13116.6|13114.6|0
1651635050000|2022-05-04 03:30:50|13117|13115|13116.6|13114.6|13117.5|13115.5|13116.3|13114.3|0
1651635060000|2022-05-04 03:31:00|13116.5|13114.5|13116.2|13114.2|13116.6|13114.6|13115.7|13113.7|3
1651635070000|2022-05-04 03:31:10|13116.3|13114.3|13116.5|13114.5|13116.6|13114.6|13116.2|13114.2|0
1651635080000|2022-05-04 03:31:20|13116.3|13114.3|13116.5|13114.5|13116.5|13114.5|13116.1|13114.1|0
1651635090000|2022-05-04 03:31:30|13116.3|13114.3|13116.2|13114.2|13116.5|13114.5|13116.1|13114.1|0
1651635100000|2022-05-04 03:31:40|13116.1|13114.1|13114.5|13112.5|13116.1|13114.1|13114.5|13112.5|6
1651635110000|2022-05-04 03:31:50|13114.3|13112.3|13109.3|13107.3|13114.3|13112.3|13109.3|13107.3|96
1651635120000|2022-05-04 03:32:00|13110|13108|13110.2|13108.2|13110.8|13108.8|13109.3|13107.3|16
1651635130000|2022-05-04 03:32:10|13110.3|13108.3|13110.6|13108.6|13111.7|13109.7|13110.2|13108.2|5
1651635140000|2022-05-04 03:32:20|13110.7|13108.7|13111|13109|13111|13109|13110.1|13108.1|4
1651635150000|2022-05-04 03:32:30|13110.8|13108.8|13111.2|13109.2|13111.2|13109.2|13110.5|13108.5|5
1651635160000|2022-05-04 03:32:40|13111.1|13109.1|13110.8|13108.8|13111.1|13109.1|13110.6|13108.6|7
1651635170000|2022-05-04 03:32:50|13110.6|13108.6|13110.2|13108.2|13110.7|13108.7|13109.8|13107.8|2
1651635180000|2022-05-04 03:33:00|13110.1|13108.1|13109.3|13107.3|13110.1|13108.1|13109.2|13107.2|14
1651635190000|2022-05-04 03:33:10|13109.5|13107.5|13109.2|13107.2|13109.5|13107.5|13109|13107|1
1651635200000|2022-05-04 03:33:20|13109.1|13107.1|13107.2|13105.2|13109.6|13107.6|13107.2|13105.2|29
1651635210000|2022-05-04 03:33:30|13107.1|13105.1|13100.6|13098.6|13107.1|13105.1|13100.5|13098.5|115
1651635220000|2022-05-04 03:33:40|13100.7|13098.7|13100.3|13098.3|13101.5|13099.5|13100.2|13098.2|17
1651635230000|2022-05-04 03:33:50|13100.2|13098.2|13099.7|13097.7|13100.5|13098.5|13099|13097|13
1651635240000|2022-05-04 03:34:00|13099.8|13097.8|13100.8|13098.8|13102.3|13100.3|13099.8|13097.8|17
1651635250000|2022-05-04 03:34:10|13100.7|13098.7|13101.6|13099.6|13102.1|13100.1|13100.7|13098.7|12
1651635260000|2022-05-04 03:34:20|13101|13099|13099.8|13097.8|13101.3|13099.3|13099.8|13097.8|6
1651635270000|2022-05-04 03:34:30|13099.7|13097.7|13099.7|13097.7|13100|13098|13098.2|13096.2|15
1651635280000|2022-05-04 03:34:40|13099.6|13097.6|13099.6|13097.6|13099.7|13097.7|13099.5|13097.5|3
1651635290000|2022-05-04 03:34:50|13099.7|13097.7|13099.8|13097.8|13100.5|13098.5|13099.5|13097.5|17
1651635300000|2022-05-04 03:35:00|13100|13098|13100.3|13098.3|13100.5|13098.5|13099.6|13097.6|9
1651635310000|2022-05-04 03:35:10|13100.6|13098.6|13100.1|13098.1|13100.6|13098.6|13099.1|13097.1|26
1651635320000|2022-05-04 03:35:20|13100|13098|13099.8|13097.8|13100|13098|13099.3|13097.3|1
1651635330000|2022-05-04 03:35:30|13099.7|13097.7|13099.5|13097.5|13099.7|13097.7|13099.2|13097.2|2
1651635340000|2022-05-04 03:35:40|13099.3|13097.3|13099.8|13097.8|13099.8|13097.8|13098.5|13096.5|10
1651635350000|2022-05-04 03:35:50|13099.7|13097.7|13102.1|13100.1|13102.1|13100.1|13099.7|13097.7|32
1651635360000|2022-05-04 03:36:00|13101.6|13099.6|13101.1|13099.1|13101.6|13099.6|13100.3|13098.3|15
1651635370000|2022-05-04 03:36:10|13101|13099|13101.3|13099.3|13101.6|13099.6|13100.6|13098.6|2
1651635380000|2022-05-04 03:36:20|13101.2|13099.2|13101.5|13099.5|13101.5|13099.5|13100.8|13098.8|3
1651635390000|2022-05-04 03:36:30|13101.3|13099.3|13101.5|13099.5|13101.5|13099.5|13101.1|13099.1|3
1651635400000|2022-05-04 03:36:40|13101.3|13099.3|13100|13098|13101.3|13099.3|13100|13098|6
1651635410000|2022-05-04 03:36:50|13099.8|13097.8|13099.7|13097.7|13101.3|13099.3|13099.6|13097.6|17
1651635420000|2022-05-04 03:37:00|13099.8|13097.8|13100|13098|13100.3|13098.3|13099.5|13097.5|18
1651635430000|2022-05-04 03:37:10|13099.8|13097.8|13101.8|13099.8|13101.8|13099.8|13099.6|13097.6|6
1651635440000|2022-05-04 03:37:20|13101.6|13099.6|13101.3|13099.3|13102.1|13100.1|13101.2|13099.2|4
1651635450000|2022-05-04 03:37:30|13101.5|13099.5|13101.7|13099.7|13101.8|13099.8|13101.3|13099.3|3
1651635460000|2022-05-04 03:37:40|13101.6|13099.6|13102.1|13100.1|13102.7|13100.7|13101.3|13099.3|4
1651635470000|2022-05-04 03:37:50|13102|13100|13102.8|13100.8|13103.1|13101.1|13102|13100|7
1651635480000|2022-05-04 03:38:00|13102.7|13100.7|13102.3|13100.3|13103.1|13101.1|13102.2|13100.2|7
1651635490000|2022-05-04 03:38:10|13102.2|13100.2|13102.2|13100.2|13102.3|13100.3|13102.2|13100.2|1
1651635500000|2022-05-04 03:38:20|13102.5|13100.5|13102.2|13100.2|13102.5|13100.5|13102.1|13100.1|3
1651635510000|2022-05-04 03:38:30|13102.3|13100.3|13102.3|13100.3|13102.5|13100.5|13102|13100|4
1651635520000|2022-05-04 03:38:40|13102.5|13100.5|13103.1|13101.1|13103.1|13101.1|13102.5|13100.5|0
1651635530000|2022-05-04 03:38:50|13102.7|13100.7|13102.8|13100.8|13102.8|13100.8|13102.7|13100.7|5
1651635540000|2022-05-04 03:39:00|13102.7|13100.7|13101.5|13099.5|13102.8|13100.8|13101.5|13099.5|7
1651635550000|2022-05-04 03:39:10|13101.2|13099.2|13100.8|13098.8|13101.5|13099.5|13100.8|13098.8|3
1651635560000|2022-05-04 03:39:20|13101|13099|13101.1|13099.1|13101.1|13099.1|13100.2|13098.2|9
1651635570000|2022-05-04 03:39:30|13101.2|13099.2|13101.7|13099.7|13102.1|13100.1|13101.1|13099.1|3
1651635580000|2022-05-04 03:39:40|13101.8|13099.8|13102|13100|13102.8|13100.8|13101.8|13099.8|9
1651635590000|2022-05-04 03:39:50|13101.8|13099.8|13101.1|13099.1|13101.8|13099.8|13101.1|13099.1|2
1651635600000|2022-05-04 03:40:00|13101|13099|13099.6|13097.6|13101.1|13099.1|13099.6|13097.6|9
1651635610000|2022-05-04 03:40:10|13099.5|13097.5|13099.6|13097.6|13099.7|13097.7|13099.1|13097.1|13
1651635620000|2022-05-04 03:40:20|13099.7|13097.7|13097.3|13095.3|13099.7|13097.7|13097.3|13095.3|23
1651635630000|2022-05-04 03:40:30|13097.1|13095.1|13096.3|13094.3|13097.1|13095.1|13095.6|13093.6|47
1651635640000|2022-05-04 03:40:40|13096.2|13094.2|13097.3|13095.3|13097.7|13095.7|13096.2|13094.2|14
1651635650000|2022-05-04 03:40:50|13097.5|13095.5|13096|13094|13097.5|13095.5|13096|13094|19
1651635660000|2022-05-04 03:41:00|13095.8|13093.8|13095|13093|13096.2|13094.2|13095|13093|22
1651635670000|2022-05-04 03:41:10|13095.5|13093.5|13095.8|13093.8|13095.8|13093.8|13095.5|13093.5|8
1651635680000|2022-05-04 03:41:20|13095.7|13093.7|13095.2|13093.2|13095.8|13093.8|13095.1|13093.1|6
1651635690000|2022-05-04 03:41:30|13095.3|13093.3|13095.7|13093.7|13096|13094|13095.3|13093.3|4
1651635700000|2022-05-04 03:41:40|13095.5|13093.5|13094.6|13092.6|13095.6|13093.6|13094.6|13092.6|10
1651635710000|2022-05-04 03:41:50|13094.5|13092.5|13093.3|13091.3|13094.6|13092.6|13093.2|13091.2|34
1651635720000|2022-05-04 03:42:00|13093.2|13091.2|13094.7|13092.7|13095.1|13093.1|13091.2|13089.2|60
1651635730000|2022-05-04 03:42:10|13094.6|13092.6|13093.7|13091.7|13094.6|13092.6|13093.7|13091.7|7
1651635740000|2022-05-04 03:42:20|13093.6|13091.6|13094.3|13092.3|13094.6|13092.6|13092.6|13090.6|7
1651635750000|2022-05-04 03:42:30|13094.5|13092.5|13094.5|13092.5|13095|13093|13093.3|13091.3|11
1651635760000|2022-05-04 03:42:40|13094|13092|13096.5|13094.5|13096.5|13094.5|13094|13092|7
1651635770000|2022-05-04 03:42:50|13096.6|13094.6|13096.3|13094.3|13096.8|13094.8|13096.3|13094.3|5
1651635780000|2022-05-04 03:43:00|13096.5|13094.5|13096.2|13094.2|13097|13095|13096.1|13094.1|4
1651635790000|2022-05-04 03:43:10|13096.3|13094.3|13096.2|13094.2|13096.5|13094.5|13095.7|13093.7|8
1651635800000|2022-05-04 03:43:20|13096.3|13094.3|13096.2|13094.2|13096.3|13094.3|13096.1|13094.1|0
1651635810000|2022-05-04 03:43:30|13096.1|13094.1|13096.2|13094.2|13096.5|13094.5|13095.7|13093.7|5
1651635820000|2022-05-04 03:43:40|13096.3|13094.3|13096.7|13094.7|13096.7|13094.7|13096.2|13094.2|2
1651635830000|2022-05-04 03:43:50|13096.6|13094.6|13096.2|13094.2|13096.6|13094.6|13095.8|13093.8|11
1651635840000|2022-05-04 03:44:00|13096.1|13094.1|13096.6|13094.6|13096.7|13094.7|13096.1|13094.1|2
1651635850000|2022-05-04 03:44:10|13096.7|13094.7|13097|13095|13097|13095|13096.7|13094.7|2
1651635860000|2022-05-04 03:44:20|13096.3|13094.3|13096.3|13094.3|13096.6|13094.6|13096.2|13094.2|5
1651635870000|2022-05-04 03:44:30|13097|13095|13097.6|13095.6|13097.7|13095.7|13096.8|13094.8|12
1651635880000|2022-05-04 03:44:40|13097.5|13095.5|13098|13096|13098|13096|13097.2|13095.2|6
1651635890000|2022-05-04 03:44:50|13097.7|13095.7|13097.8|13095.8|13099|13097|13097.7|13095.7|10
1651635900000|2022-05-04 03:45:00|13097.7|13095.7|13097.7|13095.7|13097.8|13095.8|13096.7|13094.7|6
1651635910000|2022-05-04 03:45:10|13098.1|13096.1|13099.1|13097.1|13099.1|13097.1|13098.1|13096.1|2
1651635920000|2022-05-04 03:45:20|13099|13097|13099.8|13097.8|13099.8|13097.8|13098.5|13096.5|9
1651635930000|2022-05-04 03:45:30|13100|13098|13099.1|13097.1|13100|13098|13098.8|13096.8|8
1651635940000|2022-05-04 03:45:40|13099|13097|13099.3|13097.3|13099.6|13097.6|13098.7|13096.7|7
1651635950000|2022-05-04 03:45:50|13099.5|13097.5|13099.6|13097.6|13099.8|13097.8|13099.5|13097.5|1
1651635960000|2022-05-04 03:46:00|13099.7|13097.7|13102.2|13100.2|13102.3|13100.3|13099.7|13097.7|15
1651635970000|2022-05-04 03:46:10|13102.5|13100.5|13101.7|13099.7|13102.7|13100.7|13101.7|13099.7|13
1651635980000|2022-05-04 03:46:20|13101.8|13099.8|13101.7|13099.7|13101.8|13099.8|13100.7|13098.7|7
1651635990000|2022-05-04 03:46:30|13101.8|13099.8|13102.1|13100.1|13102.6|13100.6|13101.2|13099.2|4
1651636000000|2022-05-04 03:46:40|13102|13100|13102.3|13100.3|13102.3|13100.3|13102|13100|3
1651636010000|2022-05-04 03:46:50|13102.2|13100.2|13100.8|13098.8|13102.2|13100.2|13100.2|13098.2|25
1651636020000|2022-05-04 03:47:00|13101|13099|13101.6|13099.6|13101.6|13099.6|13100.8|13098.8|3
1651636030000|2022-05-04 03:47:10|13101.5|13099.5|13101.1|13099.1|13101.6|13099.6|13101|13099|0
1651636040000|2022-05-04 03:47:20|13101.2|13099.2|13101.7|13099.7|13102|13100|13101.2|13099.2|4
1651636050000|2022-05-04 03:47:30|13101.6|13099.6|13099.6|13097.6|13101.7|13099.7|13099|13097|9
1651636060000|2022-05-04 03:47:40|13099.3|13097.3|13099.6|13097.6|13099.7|13097.7|13099.3|13097.3|1
1651636070000|2022-05-04 03:47:50|13099.7|13097.7|13099.5|13097.5|13099.7|13097.7|13099.3|13097.3|0
1651636080000|2022-05-04 03:48:00|13099.3|13097.3|13100.3|13098.3|13100.3|13098.3|13099.3|13097.3|4
1651636090000|2022-05-04 03:48:10|13100.2|13098.2|13100.3|13098.3|13100.3|13098.3|13099.8|13097.8|4
1651636100000|2022-05-04 03:48:20|13100.5|13098.5|13100.5|13098.5|13100.6|13098.6|13100.3|13098.3|0
1651636110000|2022-05-04 03:48:30|13100.3|13098.3|13100.6|13098.6|13100.6|13098.6|13100.3|13098.3|1
1651636120000|2022-05-04 03:48:40|13100.5|13098.5|13100.3|13098.3|13100.6|13098.6|13100.3|13098.3|1
1651636130000|2022-05-04 03:48:50|13100.2|13098.2|13100.1|13098.1|13100.2|13098.2|13099.3|13097.3|7
1651636140000|2022-05-04 03:49:00|13100|13098|13099.7|13097.7|13100.2|13098.2|13099.5|13097.5|1
1651636150000|2022-05-04 03:49:10|13100.1|13098.1|13098.6|13096.6|13100.2|13098.2|13098.1|13096.1|3
1651636160000|2022-05-04 03:49:20|13098.7|13096.7|13098.8|13096.8|13098.8|13096.8|13098.3|13096.3|2
1651636170000|2022-05-04 03:49:30|13099|13097|13099.6|13097.6|13099.8|13097.8|13099|13097|4
1651636180000|2022-05-04 03:49:40|13099.5|13097.5|13099.1|13097.1|13099.5|13097.5|13099.1|13097.1|2
1651636190000|2022-05-04 03:49:50|13099|13097|13099.5|13097.5|13099.8|13097.8|13098.7|13096.7|3
1651636200000|2022-05-04 03:50:00|13099.6|13097.6|13100.2|13098.2|13100.2|13098.2|13099.6|13097.6|5
1651636210000|2022-05-04 03:50:10|13100.6|13098.6|13101.1|13099.1|13101.8|13099.8|13100.6|13098.6|6
1651636220000|2022-05-04 03:50:20|13101|13099|13102.1|13100.1|13102.2|13100.2|13100.7|13098.7|9
1651636230000|2022-05-04 03:50:30|13101.7|13099.7|13101.5|13099.5|13101.7|13099.7|13101.1|13099.1|4
1651636240000|2022-05-04 03:50:40|13101.3|13099.3|13101.3|13099.3|13101.8|13099.8|13101.3|13099.3|0
1651636250000|2022-05-04 03:50:50|13101.6|13099.6|13102|13100|13102.1|13100.1|13101.3|13099.3|8
1651636260000|2022-05-04 03:51:00|13101.7|13099.7|13102.1|13100.1|13102.2|13100.2|13101.2|13099.2|9
1651636270000|2022-05-04 03:51:10|13102|13100|13102.3|13100.3|13102.5|13100.5|13102|13100|3
1651636280000|2022-05-04 03:51:20|13102.7|13100.7|13102.2|13100.2|13102.7|13100.7|13102.2|13100.2|1
1651636290000|2022-05-04 03:51:30|13102.1|13100.1|13101.8|13099.8|13102.1|13100.1|13101.7|13099.7|0
1651636300000|2022-05-04 03:51:40|13102|13100|13102|13100|13102|13100|13101.8|13099.8|3
1651636310000|2022-05-04 03:51:50|13101.8|13099.8|13102.1|13100.1|13102.2|13100.2|13101.8|13099.8|1
1651636320000|2022-05-04 03:52:00|13102.2|13100.2|13101.7|13099.7|13102.5|13100.5|13101.7|13099.7|2
1651636330000|2022-05-04 03:52:10|13101.6|13099.6|13100.6|13098.6|13101.6|13099.6|13100.6|13098.6|2
1651636340000|2022-05-04 03:52:20|13099.8|13097.8|13100.6|13098.6|13100.7|13098.7|13099.7|13097.7|17
1651636350000|2022-05-04 03:52:30|13100.7|13098.7|13100.6|13098.6|13100.8|13098.8|13100.6|13098.6|1
1651636360000|2022-05-04 03:52:40|13100.7|13098.7|13100.7|13098.7|13100.7|13098.7|13100.6|13098.6|0
1651636370000|2022-05-04 03:52:50|13100.6|13098.6|13100.3|13098.3|13100.6|13098.6|13100.3|13098.3|1
1651636380000|2022-05-04 03:53:00|13100.5|13098.5|13100.3|13098.3|13100.5|13098.5|13100.2|13098.2|9
1651636390000|2022-05-04 03:53:10|13100.5|13098.5|13100.5|13098.5|13100.6|13098.6|13100.5|13098.5|3
1651636400000|2022-05-04 03:53:20|13100.6|13098.6|13101.3|13099.3|13101.5|13099.5|13100.6|13098.6|7
1651636410000|2022-05-04 03:53:30|13101.5|13099.5|13100.7|13098.7|13101.5|13099.5|13100.7|13098.7|2
1651636420000|2022-05-04 03:53:40|13100.6|13098.6|13100.8|13098.8|13101.2|13099.2|13100.6|13098.6|2
1651636430000|2022-05-04 03:53:50|13100.7|13098.7|13102|13100|13102.2|13100.2|13100.7|13098.7|7
1651636440000|2022-05-04 03:54:00|13101.8|13099.8|13103.5|13101.5|13103.6|13101.6|13101.8|13099.8|20
1651636450000|2022-05-04 03:54:10|13103.1|13101.1|13103.8|13101.8|13104|13102|13103.1|13101.1|8
1651636460000|2022-05-04 03:54:20|13103.7|13101.7|13103.8|13101.8|13104.1|13102.1|13103.3|13101.3|39
1651636470000|2022-05-04 03:54:30|13104|13102|13104|13102|13104|13102|13103.7|13101.7|3
1651636480000|2022-05-04 03:54:40|13103.8|13101.8|13104.1|13102.1|13104.7|13102.7|13103.8|13101.8|1
1651636490000|2022-05-04 03:54:50|13103.6|13101.6|13103.2|13101.2|13103.7|13101.7|13102.8|13100.8|4
1651636500000|2022-05-04 03:55:00|13103.1|13101.1|13103.2|13101.2|13103.6|13101.6|13103.1|13101.1|0
1651636510000|2022-05-04 03:55:10|13102.8|13100.8|13103.3|13101.3|13103.6|13101.6|13102.8|13100.8|9
1651636520000|2022-05-04 03:55:20|13103.5|13101.5|13103.3|13101.3|13103.6|13101.6|13103.2|13101.2|2
1651636530000|2022-05-04 03:55:30|13103.5|13101.5|13103.6|13101.6|13103.7|13101.7|13103.2|13101.2|0
1651636540000|2022-05-04 03:55:40|13103.7|13101.7|13102.3|13100.3|13104|13102|13102.1|13100.1|30
1651636550000|2022-05-04 03:55:50|13102.2|13100.2|13102.3|13100.3|13102.5|13100.5|13101.8|13099.8|0
1651636560000|2022-05-04 03:56:00|13102.2|13100.2|13102.1|13100.1|13102.3|13100.3|13102|13100|0
1651636570000|2022-05-04 03:56:10|13102|13100|13102|13100|13102.1|13100.1|13102|13100|0
1651636580000|2022-05-04 03:56:20|13102.1|13100.1|13100.1|13098.1|13102.1|13100.1|13099.8|13097.8|6
1651636590000|2022-05-04 03:56:30|13100|13098|13101.3|13099.3|13101.3|13099.3|13100|13098|1
1651636600000|2022-05-04 03:56:40|13101.1|13099.1|13100.8|13098.8|13101.3|13099.3|13100.8|13098.8|6
1651636610000|2022-05-04 03:56:50|13100.7|13098.7|13101.3|13099.3|13101.6|13099.6|13100.7|13098.7|1
1651636620000|2022-05-04 03:57:00|13101.2|13099.2|13101.8|13099.8|13101.8|13099.8|13101.2|13099.2|2
1651636630000|2022-05-04 03:57:10|13101.7|13099.7|13102.3|13100.3|13102.3|13100.3|13101.5|13099.5|0
1651636640000|2022-05-04 03:57:20|13102.1|13100.1|13102.1|13100.1|13102.1|13100.1|13102|13100|0
1651636650000|2022-05-04 03:57:30|13102.2|13100.2|13102.1|13100.1|13102.3|13100.3|13102|13100|0
1651636660000|2022-05-04 03:57:40|13102|13100|13102.1|13100.1|13102.2|13100.2|13102|13100|0
1651636670000|2022-05-04 03:57:50|13102|13100|13102.1|13100.1|13102.2|13100.2|13101.6|13099.6|2
1651636680000|2022-05-04 03:58:00|13102|13100|13102.2|13100.2|13102.2|13100.2|13101.7|13099.7|1
1651636690000|2022-05-04 03:58:10|13102.1|13100.1|13102.2|13100.2|13102.7|13100.7|13102.1|13100.1|1
1651636700000|2022-05-04 03:58:20|13102.1|13100.1|13101.2|13099.2|13102.3|13100.3|13101.2|13099.2|1
1651636710000|2022-05-04 03:58:30|13101.3|13099.3|13101.8|13099.8|13102|13100|13101.3|13099.3|0
1651636720000|2022-05-04 03:58:40|13101.7|13099.7|13102.2|13100.2|13102.2|13100.2|13101.7|13099.7|0
1651636730000|2022-05-04 03:58:50|13102.1|13100.1|13101.8|13099.8|13102.1|13100.1|13101.7|13099.7|0
1651636740000|2022-05-04 03:59:00|13101.7|13099.7|13101.8|13099.8|13102|13100|13101.7|13099.7|3
1651636750000|2022-05-04 03:59:10|13101.7|13099.7|13102.6|13100.6|13102.6|13100.6|13101.2|13099.2|3
1651636760000|2022-05-04 03:59:20|13102.5|13100.5|13102.8|13100.8|13102.8|13100.8|13101.8|13099.8|8
1651636770000|2022-05-04 03:59:30|13102.7|13100.7|13102|13100|13103.1|13101.1|13102|13100|6
1651636780000|2022-05-04 03:59:40|13101.8|13099.8|13102|13100|13102|13100|13101.8|13099.8|0
1651636790000|2022-05-04 03:59:50|13101.8|13099.8|13102.6|13100.6|13102.6|13100.6|13101.8|13099.8|3
1651636800000|2022-05-04 04:00:00|13102.5|13100.5|13103.3|13101.3|13103.3|13101.3|13102.1|13100.1|6
1651636810000|2022-05-04 04:00:10|13103.2|13101.2|13103.2|13101.2|13103.3|13101.3|13102.8|13100.8|1
1651636820000|2022-05-04 04:00:20|13103.1|13101.1|13103.1|13101.1|13103.3|13101.3|13103.1|13101.1|1
1651636830000|2022-05-04 04:00:30|13103|13101|13102.3|13100.3|13103|13101|13101.7|13099.7|5
1651636840000|2022-05-04 04:00:40|13102.5|13100.5|13104.3|13102.3|13104.7|13102.7|13102.3|13100.3|23
1651636850000|2022-05-04 04:00:50|13104.2|13102.2|13115.3|13113.3|13116.7|13114.7|13104.2|13102.2|295
1651636860000|2022-05-04 04:01:00|13115|13113|13113.7|13111.7|13116.8|13114.8|13113.5|13111.5|42
1651636870000|2022-05-04 04:01:10|13113.5|13111.5|13111.7|13109.7|13113.8|13111.8|13110.2|13108.2|24
1651636880000|2022-05-04 04:01:20|13111.2|13109.2|13112.2|13110.2|13112.5|13110.5|13111.2|13109.2|10
1651636890000|2022-05-04 04:01:30|13111.8|13109.8|13113.2|13111.2|13113.3|13111.3|13111.7|13109.7|4
1651636900000|2022-05-04 04:01:40|13113.1|13111.1|13114|13112|13114|13112|13112.7|13110.7|6
1651636910000|2022-05-04 04:01:50|13114.1|13112.1|13113.3|13111.3|13114.3|13112.3|13113.3|13111.3|2
1651636920000|2022-05-04 04:02:00|13113.5|13111.5|13112.3|13110.3|13113.7|13111.7|13112|13110|3
1651636930000|2022-05-04 04:02:10|13112.1|13110.1|13111.3|13109.3|13112.1|13110.1|13111.3|13109.3|12
1651636940000|2022-05-04 04:02:20|13111.2|13109.2|13111|13109|13111.3|13109.3|13110.7|13108.7|3
1651636950000|2022-05-04 04:02:30|13110.8|13108.8|13111.6|13109.6|13112|13110|13110.8|13108.8|2
1651636960000|2022-05-04 04:02:40|13111.5|13109.5|13112.3|13110.3|13112.7|13110.7|13111.1|13109.1|8
1651636970000|2022-05-04 04:02:50|13112.2|13110.2|13112.6|13110.6|13112.7|13110.7|13112|13110|2
1651636980000|2022-05-04 04:03:00|13112.5|13110.5|13111.3|13109.3|13112.7|13110.7|13111|13109|12
1651636990000|2022-05-04 04:03:10|13111.2|13109.2|13110.8|13108.8|13111.7|13109.7|13110.5|13108.5|13
1651637000000|2022-05-04 04:03:20|13110.7|13108.7|13110.5|13108.5|13110.7|13108.7|13109.8|13107.8|1
1651637010000|2022-05-04 04:03:30|13110.3|13108.3|13111|13109|13111.1|13109.1|13110.3|13108.3|3
1651637020000|2022-05-04 04:03:40|13110.8|13108.8|13111.5|13109.5|13111.7|13109.7|13110.8|13108.8|1
1651637030000|2022-05-04 04:03:50|13111.1|13109.1|13111.3|13109.3|13111.5|13109.5|13111.1|13109.1|1
1651637040000|2022-05-04 04:04:00|13111.5|13109.5|13111.6|13109.6|13111.6|13109.6|13111.1|13109.1|1
1651637050000|2022-05-04 04:04:10|13111.5|13109.5|13113|13111|13113|13111|13111.2|13109.2|3
1651637060000|2022-05-04 04:04:20|13112.8|13110.8|13112|13110|13112.8|13110.8|13111.5|13109.5|4
1651637070000|2022-05-04 04:04:30|13111.8|13109.8|13112.3|13110.3|13112.3|13110.3|13111.1|13109.1|1
1651637080000|2022-05-04 04:04:40|13112.1|13110.1|13111.7|13109.7|13112.5|13110.5|13111.5|13109.5|4
1651637090000|2022-05-04 04:04:50|13112.1|13110.1|13111.6|13109.6|13112.2|13110.2|13111.5|13109.5|5
1651637100000|2022-05-04 04:05:00|13111.7|13109.7|13111.6|13109.6|13111.7|13109.7|13111.3|13109.3|0
1651637110000|2022-05-04 04:05:10|13111.8|13109.8|13113.3|13111.3|13113.6|13111.6|13111.7|13109.7|22
1651637120000|2022-05-04 04:05:20|13113.2|13111.2|13113|13111|13113.5|13111.5|13113|13111|0
1651637130000|2022-05-04 04:05:30|13112.8|13110.8|13112.8|13110.8|13113.1|13111.1|13112.7|13110.7|1
1651637140000|2022-05-04 04:05:40|13112.7|13110.7|13111.6|13109.6|13112.8|13110.8|13111.6|13109.6|6
1651637150000|2022-05-04 04:05:50|13112.3|13110.3|13112.2|13110.2|13112.3|13110.3|13112.1|13110.1|2
1651637160000|2022-05-04 04:06:00|13112.1|13110.1|13112.5|13110.5|13112.6|13110.6|13112.1|13110.1|3
1651637170000|2022-05-04 04:06:10|13112.3|13110.3|13112.3|13110.3|13112.5|13110.5|13112.3|13110.3|1
1651637180000|2022-05-04 04:06:20|13112.2|13110.2|13112.6|13110.6|13112.7|13110.7|13112.2|13110.2|1
1651637190000|2022-05-04 04:06:30|13112.8|13110.8|13112.8|13110.8|13113.7|13111.7|13112.5|13110.5|11
1651637200000|2022-05-04 04:06:40|13112.7|13110.7|13112.2|13110.2|13113.1|13111.1|13112.2|13110.2|4
1651637210000|2022-05-04 04:06:50|13111.6|13109.6|13112.5|13110.5|13112.5|13110.5|13111.5|13109.5|5
1651637220000|2022-05-04 04:07:00|13112.3|13110.3|13112.3|13110.3|13112.6|13110.6|13112.2|13110.2|1
1651637230000|2022-05-04 04:07:10|13112.2|13110.2|13112.1|13110.1|13112.7|13110.7|13111.8|13109.8|2
1651637240000|2022-05-04 04:07:20|13112.2|13110.2|13112.1|13110.1|13112.3|13110.3|13112|13110|0
1651637250000|2022-05-04 04:07:30|13112|13110|13110.8|13108.8|13112|13110|13110.8|13108.8|10
1651637260000|2022-05-04 04:07:40|13110.7|13108.7|13111.2|13109.2|13111.5|13109.5|13109.7|13107.7|9
1651637270000|2022-05-04 04:07:50|13111.3|13109.3|13111.3|13109.3|13111.5|13109.5|13111.3|13109.3|0
1651637280000|2022-05-04 04:08:00|13111.2|13109.2|13110.6|13108.6|13111.3|13109.3|13110.6|13108.6|3
1651637290000|2022-05-04 04:08:10|13110.8|13108.8|13110.7|13108.7|13111.1|13109.1|13110.7|13108.7|0
1651637300000|2022-05-04 04:08:20|13110.6|13108.6|13110.5|13108.5|13111.3|13109.3|13110.5|13108.5|6
1651637310000|2022-05-04 04:08:30|13110.6|13108.6|13110.5|13108.5|13110.8|13108.8|13110.2|13108.2|0
1651637320000|2022-05-04 04:08:40|13110.3|13108.3|13110.6|13108.6|13111.1|13109.1|13110.3|13108.3|1
1651637330000|2022-05-04 04:08:50|13110.5|13108.5|13110|13108|13110.5|13108.5|13110|13108|3
1651637340000|2022-05-04 04:09:00|13110.1|13108.1|13110.1|13108.1|13110.3|13108.3|13110|13108|2
1651637350000|2022-05-04 04:09:10|13110.2|13108.2|13110.1|13108.1|13110.3|13108.3|13110.1|13108.1|1
1651637360000|2022-05-04 04:09:20|13109.7|13107.7|13109.7|13107.7|13110.1|13108.1|13109.6|13107.6|5
1651637370000|2022-05-04 04:09:30|13109.6|13107.6|13109.5|13107.5|13109.7|13107.7|13109.3|13107.3|1
1651637380000|2022-05-04 04:09:40|13109.3|13107.3|13109.6|13107.6|13109.6|13107.6|13109.3|13107.3|0
1651637390000|2022-05-04 04:09:50|13109.5|13107.5|13109.5|13107.5|13109.6|13107.6|13109.5|13107.5|0
1651637400000|2022-05-04 04:10:00|13109.3|13107.3|13109.1|13107.1|13109.7|13107.7|13108.7|13106.7|6
1651637410000|2022-05-04 04:10:10|13109.2|13107.2|13109.6|13107.6|13110|13108|13109.2|13107.2|6
1651637420000|2022-05-04 04:10:20|13109.3|13107.3|13109.3|13107.3|13109.3|13107.3|13109.1|13107.1|0
1651637430000|2022-05-04 04:10:30|13109.2|13107.2|13109.8|13107.8|13109.8|13107.8|13108.6|13106.6|4
1651637440000|2022-05-04 04:10:40|13109.7|13107.7|13109.1|13107.1|13109.8|13107.8|13109|13107|2
1651637450000|2022-05-04 04:10:50|13109.2|13107.2|13109|13107|13109.5|13107.5|13109|13107|4
1651637460000|2022-05-04 04:11:00|13108.8|13106.8|13108.2|13106.2|13108.8|13106.8|13108|13106|6
1651637470000|2022-05-04 04:11:10|13108.3|13106.3|13109.1|13107.1|13109.2|13107.2|13108.2|13106.2|5
1651637480000|2022-05-04 04:11:20|13109|13107|13108.7|13106.7|13109.1|13107.1|13108.3|13106.3|5
1651637490000|2022-05-04 04:11:30|13108.6|13106.6|13109.1|13107.1|13109.1|13107.1|13108.3|13106.3|2
1651637500000|2022-05-04 04:11:40|13109|13107|13109.2|13107.2|13109.2|13107.2|13109|13107|2
1651637510000|2022-05-04 04:11:50|13109.1|13107.1|13109.8|13107.8|13109.8|13107.8|13109.1|13107.1|3
1651637520000|2022-05-04 04:12:00|13110|13108|13110|13108|13110.1|13108.1|13109.8|13107.8|0
1651637530000|2022-05-04 04:12:10|13109.8|13107.8|13109.8|13107.8|13110.1|13108.1|13109.8|13107.8|0
1651637540000|2022-05-04 04:12:20|13109.7|13107.7|13109.7|13107.7|13109.7|13107.7|13109.6|13107.6|2
1651637550000|2022-05-04 04:12:30|13109.6|13107.6|13109.7|13107.7|13109.7|13107.7|13109.6|13107.6|0
1651637560000|2022-05-04 04:12:40|13110.1|13108.1|13110.1|13108.1|13110.1|13108.1|13109.7|13107.7|0
1651637570000|2022-05-04 04:12:50|13109.7|13107.7|13110.2|13108.2|13110.3|13108.3|13109.5|13107.5|16
1651637580000|2022-05-04 04:13:00|13110.3|13108.3|13110.2|13108.2|13110.3|13108.3|13110.1|13108.1|1
1651637590000|2022-05-04 04:13:10|13110.1|13108.1|13110.2|13108.2|13110.2|13108.2|13109.6|13107.6|3
1651637600000|2022-05-04 04:13:20|13110.3|13108.3|13110.2|13108.2|13110.3|13108.3|13110.1|13108.1|0
1651637610000|2022-05-04 04:13:30|13110.1|13108.1|13110.2|13108.2|13110.2|13108.2|13109.6|13107.6|2
1651637620000|2022-05-04 04:13:40|13110.1|13108.1|13109.7|13107.7|13110.1|13108.1|13109.6|13107.6|3
1651637630000|2022-05-04 04:13:50|13109.8|13107.8|13113.8|13111.8|13114.6|13112.6|13109.7|13107.7|33
1651637640000|2022-05-04 04:14:00|13113.6|13111.6|13114.2|13112.2|13114.2|13112.2|13112.7|13110.7|7
1651637650000|2022-05-04 04:14:10|13114.1|13112.1|13112.2|13110.2|13114.1|13112.1|13111.8|13109.8|13
1651637660000|2022-05-04 04:14:20|13112.1|13110.1|13113.3|13111.3|13113.5|13111.5|13111.6|13109.6|4
1651637670000|2022-05-04 04:14:30|13113.5|13111.5|13115.1|13113.1|13115.1|13113.1|13113.3|13111.3|9
1651637680000|2022-05-04 04:14:40|13115|13113|13116|13114|13116.5|13114.5|13114.8|13112.8|19
1651637690000|2022-05-04 04:14:50|13116.3|13114.3|13114.3|13112.3|13117.3|13115.3|13113.7|13111.7|28
1651637700000|2022-05-04 04:15:00|13114.5|13112.5|13113.7|13111.7|13115.1|13113.1|13113.7|13111.7|2
1651637710000|2022-05-04 04:15:10|13113.8|13111.8|13114.2|13112.2|13114.3|13112.3|13113.5|13111.5|11
1651637720000|2022-05-04 04:15:20|13114.1|13112.1|13114.6|13112.6|13114.6|13112.6|13113.8|13111.8|0
1651637730000|2022-05-04 04:15:30|13114.5|13112.5|13114.6|13112.6|13115.1|13113.1|13114.2|13112.2|0
1651637740000|2022-05-04 04:15:40|13114.5|13112.5|13114.1|13112.1|13114.6|13112.6|13113.8|13111.8|2
1651637750000|2022-05-04 04:15:50|13114|13112|13114.2|13112.2|13114.3|13112.3|13113.6|13111.6|2
1651637760000|2022-05-04 04:16:00|13114.1|13112.1|13113.3|13111.3|13114.1|13112.1|13113.1|13111.1|2
1651637770000|2022-05-04 04:16:10|13113.2|13111.2|13114|13112|13114|13112|13113|13111|1
1651637780000|2022-05-04 04:16:20|13113.8|13111.8|13113.3|13111.3|13114|13112|13113.2|13111.2|0
1651637790000|2022-05-04 04:16:30|13113.2|13111.2|13113.2|13111.2|13113.3|13111.3|13113.1|13111.1|0
1651637800000|2022-05-04 04:16:40|13113.3|13111.3|13113.1|13111.1|13113.3|13111.3|13113|13111|0
1651637810000|2022-05-04 04:16:50|13113.2|13111.2|13113.1|13111.1|13113.2|13111.2|13113.1|13111.1|0
1651637820000|2022-05-04 04:17:00|13113.5|13111.5|13114.6|13112.6|13114.6|13112.6|13113.5|13111.5|6
1651637830000|2022-05-04 04:17:10|13114.2|13112.2|13114.2|13112.2|13114.2|13112.2|13113.7|13111.7|1
1651637840000|2022-05-04 04:17:20|13114.8|13112.8|13114.7|13112.7|13114.8|13112.8|13114.7|13112.7|1
1651637850000|2022-05-04 04:17:30|13115.3|13113.3|13115.3|13113.3|13115.6|13113.6|13114.8|13112.8|4
1651637860000|2022-05-04 04:17:40|13115.2|13113.2|13115.8|13113.8|13116|13114|13115.2|13113.2|1
1651637870000|2022-05-04 04:17:50|13115.7|13113.7|13116.2|13114.2|13116.6|13114.6|13115.7|13113.7|1
1651637880000|2022-05-04 04:18:00|13116.3|13114.3|13116.5|13114.5|13116.5|13114.5|13115.8|13113.8|3
1651637890000|2022-05-04 04:18:10|13116.6|13114.6|13119.1|13117.1|13119.1|13117.1|13116.5|13114.5|32
1651637900000|2022-05-04 04:18:20|13118.5|13116.5|13116.2|13114.2|13118.5|13116.5|13116.2|13114.2|12
1651637910000|2022-05-04 04:18:30|13116.3|13114.3|13117|13115|13117.1|13115.1|13116.1|13114.1|3
1651637920000|2022-05-04 04:18:40|13116.8|13114.8|13116.6|13114.6|13116.8|13114.8|13115.7|13113.7|6
1651637930000|2022-05-04 04:18:50|13116.7|13114.7|13114.8|13112.8|13116.8|13114.8|13114.8|13112.8|11
1651637940000|2022-05-04 04:19:00|13115|13113|13115.8|13113.8|13115.8|13113.8|13114.5|13112.5|0
1651637950000|2022-05-04 04:19:10|13116.1|13114.1|13115.8|13113.8|13116.3|13114.3|13115.1|13113.1|2
1651637960000|2022-05-04 04:19:20|13116|13114|13116.6|13114.6|13116.6|13114.6|13115.5|13113.5|14
1651637970000|2022-05-04 04:19:30|13116.2|13114.2|13116.2|13114.2|13116.3|13114.3|13116|13114|3
1651637980000|2022-05-04 04:19:40|13116.1|13114.1|13116.6|13114.6|13116.6|13114.6|13115.8|13113.8|1
1651637990000|2022-05-04 04:19:50|13116.8|13114.8|13116.8|13114.8|13116.8|13114.8|13116.5|13114.5|4
1651638000000|2022-05-04 04:20:00|13116.7|13114.7|13116.7|13114.7|13116.8|13114.8|13116.5|13114.5|1
1651638010000|2022-05-04 04:20:10|13116.8|13114.8|13116.3|13114.3|13117.3|13115.3|13116.3|13114.3|6
1651638020000|2022-05-04 04:20:20|13116.6|13114.6|13117|13115|13117|13115|13116|13114|5
1651638030000|2022-05-04 04:20:30|13116.1|13114.1|13116.1|13114.1|13116.3|13114.3|13116|13114|1
1651638040000|2022-05-04 04:20:40|13116.2|13114.2|13116.2|13114.2|13116.2|13114.2|13116.1|13114.1|2
1651638050000|2022-05-04 04:20:50|13116.1|13114.1|13116|13114|13116.1|13114.1|13115|13113|1
1651638060000|2022-05-04 04:21:00|13115.8|13113.8|13115.8|13113.8|13116.1|13114.1|13115.7|13113.7|0
1651638070000|2022-05-04 04:21:10|13115.7|13113.7|13115.3|13113.3|13115.7|13113.7|13115.1|13113.1|2
1651638080000|2022-05-04 04:21:20|13115.1|13113.1|13115.3|13113.3|13115.5|13113.5|13115.1|13113.1|2
1651638090000|2022-05-04 04:21:30|13115.1|13113.1|13115.1|13113.1|13115.1|13113.1|13115.1|13113.1|1
1651638100000|2022-05-04 04:21:40|13115|13113|13115.1|13113.1|13115.1|13113.1|13114.2|13112.2|8
1651638110000|2022-05-04 04:21:50|13114.8|13112.8|13115|13113|13115|13113|13114.8|13112.8|1
1651638120000|2022-05-04 04:22:00|13114.8|13112.8|13115|13113|13115.1|13113.1|13114.3|13112.3|1
1651638130000|2022-05-04 04:22:10|13114.6|13112.6|13115.1|13113.1|13115.1|13113.1|13114.2|13112.2|4
1651638140000|2022-05-04 04:22:20|13115|13113|13114.5|13112.5|13115|13113|13114.1|13112.1|1
1651638150000|2022-05-04 04:22:30|13114.3|13112.3|13114|13112|13114.3|13112.3|13114|13112|1
1651638160000|2022-05-04 04:22:40|13113.8|13111.8|13112.8|13110.8|13114|13112|13112.8|13110.8|29
1651638170000|2022-05-04 04:22:50|13113|13111|13113|13111|13113|13111|13113|13111|0
1651638180000|2022-05-04 04:23:00|13112.3|13110.3|13111.8|13109.8|13113.1|13111.1|13111.7|13109.7|9
1651638190000|2022-05-04 04:23:10|13112.1|13110.1|13113.7|13111.7|13114|13112|13111.8|13109.8|6
1651638200000|2022-05-04 04:23:20|13113.8|13111.8|13113.8|13111.8|13113.8|13111.8|13113.6|13111.6|1
1651638210000|2022-05-04 04:23:30|13113.7|13111.7|13113.8|13111.8|13114.1|13112.1|13113.6|13111.6|0
1651638220000|2022-05-04 04:23:40|13114|13112|13113.7|13111.7|13114.1|13112.1|13113.7|13111.7|0
1651638230000|2022-05-04 04:23:50|13113.6|13111.6|13113.7|13111.7|13113.7|13111.7|13113.5|13111.5|0
1651638240000|2022-05-04 04:24:00|13113.6|13111.6|13113.1|13111.1|13113.6|13111.6|13113.1|13111.1|2
1651638250000|2022-05-04 04:24:10|13113.2|13111.2|13112.8|13110.8|13113.3|13111.3|13112.8|13110.8|0
1651638260000|2022-05-04 04:24:20|13113|13111|13112.7|13110.7|13113|13111|13112.7|13110.7|0
1651638280000|2022-05-04 04:24:40|13112.8|13110.8|13112.3|13110.3|13113.2|13111.2|13112.2|13110.2|7
1651638290000|2022-05-04 04:24:50|13112.5|13110.5|13112.3|13110.3|13112.5|13110.5|13112.3|13110.3|0
1651638300000|2022-05-04 04:25:00|13112.6|13110.6|13112.3|13110.3|13112.6|13110.6|13112|13110|6
1651638310000|2022-05-04 04:25:10|13112.1|13110.1|13112.7|13110.7|13113|13111|13112.1|13110.1|2
1651638320000|2022-05-04 04:25:20|13112.8|13110.8|13113|13111|13113|13111|13112.7|13110.7|0
1651638330000|2022-05-04 04:25:30|13112.7|13110.7|13112.7|13110.7|13112.7|13110.7|13112.6|13110.6|0
1651638340000|2022-05-04 04:25:40|13112.3|13110.3|13112.5|13110.5|13112.5|13110.5|13112.3|13110.3|1
1651638350000|2022-05-04 04:25:50|13112.6|13110.6|13112.8|13110.8|13113|13111|13112.6|13110.6|2
1651638360000|2022-05-04 04:26:00|13112.7|13110.7|13113.1|13111.1|13113.3|13111.3|13112.7|13110.7|2
1651638370000|2022-05-04 04:26:10|13113|13111|13112.7|13110.7|13113.2|13111.2|13112.1|13110.1|2
1651638380000|2022-05-04 04:26:20|13112.2|13110.2|13112.5|13110.5|13112.6|13110.6|13112|13110|1
1651638390000|2022-05-04 04:26:30|13112.6|13110.6|13112.8|13110.8|13112.8|13110.8|13112.6|13110.6|0
1651638400000|2022-05-04 04:26:40|13113|13111|13112.8|13110.8|13113|13111|13112.8|13110.8|0
1651638410000|2022-05-04 04:26:50|13113|13111|13113.3|13111.3|13113.3|13111.3|13113|13111|3
1651638420000|2022-05-04 04:27:00|13113.1|13111.1|13113.6|13111.6|13113.7|13111.7|13113|13111|0
1651638430000|2022-05-04 04:27:10|13113.7|13111.7|13113.7|13111.7|13113.8|13111.8|13113.6|13111.6|0
1651638440000|2022-05-04 04:27:20|13113.8|13111.8|13113.7|13111.7|13114|13112|13113.7|13111.7|0
1651638450000|2022-05-04 04:27:30|13113.5|13111.5|13114.3|13112.3|13114.6|13112.6|13113.2|13111.2|9
1651638460000|2022-05-04 04:27:40|13114.6|13112.6|13113.6|13111.6|13114.6|13112.6|13113.5|13111.5|4
1651638470000|2022-05-04 04:27:50|13113.5|13111.5|13113.5|13111.5|13113.7|13111.7|13113.5|13111.5|0
1651638480000|2022-05-04 04:28:00|13113.1|13111.1|13113.2|13111.2|13113.3|13111.3|13113.1|13111.1|2
1651638490000|2022-05-04 04:28:10|13113.1|13111.1|13113.2|13111.2|13113.3|13111.3|13112.8|13110.8|1
1651638500000|2022-05-04 04:28:20|13113.3|13111.3|13113|13111|13113.5|13111.5|13113|13111|2
1651638510000|2022-05-04 04:28:30|13113.1|13111.1|13112.8|13110.8|13113.1|13111.1|13112.3|13110.3|1
1651638520000|2022-05-04 04:28:40|13113|13111|13112.7|13110.7|13113|13111|13112.7|13110.7|0
1651638530000|2022-05-04 04:28:50|13112.8|13110.8|13112.7|13110.7|13112.8|13110.8|13112.7|13110.7|0
1651638540000|2022-05-04 04:29:00|13112.8|13110.8|13112.7|13110.7|13112.8|13110.8|13112.6|13110.6|0
1651638550000|2022-05-04 04:29:10|13112.6|13110.6|13112.6|13110.6|13112.6|13110.6|13112.5|13110.5|1
1651638560000|2022-05-04 04:29:20|13112.5|13110.5|13111.5|13109.5|13112.5|13110.5|13111.5|13109.5|13
1651638570000|2022-05-04 04:29:30|13111.6|13109.6|13111.6|13109.6|13112|13110|13111.3|13109.3|5
1651638580000|2022-05-04 04:29:40|13111.7|13109.7|13111.7|13109.7|13111.8|13109.8|13111.6|13109.6|0
1651638590000|2022-05-04 04:29:50|13111.8|13109.8|13112.3|13110.3|13112.3|13110.3|13111.6|13109.6|0
1651638600000|2022-05-04 04:30:00|13112.2|13110.2|13111.6|13109.6|13112.2|13110.2|13111|13109|9
1651638610000|2022-05-04 04:30:10|13111.7|13109.7|13112.2|13110.2|13112.8|13110.8|13111.7|13109.7|2
1651638620000|2022-05-04 04:30:20|13112.3|13110.3|13113.7|13111.7|13113.7|13111.7|13112.1|13110.1|9
1651638630000|2022-05-04 04:30:30|13113.8|13111.8|13114|13112|13114|13112|13112.7|13110.7|2
1651638640000|2022-05-04 04:30:40|13113.8|13111.8|13113.6|13111.6|13114.1|13112.1|13113.6|13111.6|3
1651638650000|2022-05-04 04:30:50|13113.7|13111.7|13113.1|13111.1|13113.7|13111.7|13113.1|13111.1|5
1651638660000|2022-05-04 04:31:00|13113.2|13111.2|13113|13111|13113.2|13111.2|13113|13111|0
1651638670000|2022-05-04 04:31:10|13113.1|13111.1|13116.5|13114.5|13116.5|13114.5|13113.1|13111.1|16
1651638680000|2022-05-04 04:31:20|13116.3|13114.3|13118.7|13116.7|13118.8|13116.8|13116.3|13114.3|93
1651638690000|2022-05-04 04:31:30|13118.6|13116.6|13117|13115|13118.7|13116.7|13116.8|13114.8|19
1651638700000|2022-05-04 04:31:40|13117.3|13115.3|13118.1|13116.1|13118.1|13116.1|13117.1|13115.1|2
1651638710000|2022-05-04 04:31:50|13118|13116|13116.6|13114.6|13118.1|13116.1|13116.6|13114.6|5
1651638720000|2022-05-04 04:32:00|13116.3|13114.3|13116.5|13114.5|13117|13115|13116.2|13114.2|3
1651638730000|2022-05-04 04:32:10|13116.3|13114.3|13116.3|13114.3|13116.5|13114.5|13116.2|13114.2|2
1651638740000|2022-05-04 04:32:20|13116.2|13114.2|13116.6|13114.6|13116.6|13114.6|13116.2|13114.2|1
1651638750000|2022-05-04 04:32:30|13116.3|13114.3|13116|13114|13116.3|13114.3|13116|13114|3
1651638760000|2022-05-04 04:32:40|13116.2|13114.2|13115.5|13113.5|13116.3|13114.3|13115.3|13113.3|13
1651638770000|2022-05-04 04:32:50|13115.2|13113.2|13115.5|13113.5|13115.5|13113.5|13115.1|13113.1|1
1651638780000|2022-05-04 04:33:00|13116.3|13114.3|13116.5|13114.5|13116.8|13114.8|13116.3|13114.3|4
1651638790000|2022-05-04 04:33:10|13116.6|13114.6|13117.2|13115.2|13117.6|13115.6|13116.5|13114.5|11
1651638800000|2022-05-04 04:33:20|13117.1|13115.1|13126.1|13124.1|13127.8|13125.8|13116.5|13114.5|329
1651638810000|2022-05-04 04:33:30|13125.7|13123.7|13126.8|13124.8|13127|13125|13125.2|13123.2|48
1651638820000|2022-05-04 04:33:40|13126.7|13124.7|13125.6|13123.6|13126.7|13124.7|13125.3|13123.3|30
1651638830000|2022-05-04 04:33:50|13125.7|13123.7|13126.2|13124.2|13126.2|13124.2|13124.5|13122.5|19
1651638840000|2022-05-04 04:34:00|13126.1|13124.1|13130.8|13128.8|13131.1|13129.1|13126|13124|84
1651638850000|2022-05-04 04:34:10|13131.1|13129.1|13131.2|13129.2|13131.8|13129.8|13130.7|13128.7|34
1651638860000|2022-05-04 04:34:20|13131.6|13129.6|13131|13129|13131.6|13129.6|13129.8|13127.8|25
1651638870000|2022-05-04 04:34:30|13131.1|13129.1|13130.3|13128.3|13131.5|13129.5|13130.3|13128.3|17
1651638880000|2022-05-04 04:34:40|13130.5|13128.5|13130.5|13128.5|13131.7|13129.7|13130.3|13128.3|19
1651638890000|2022-05-04 04:34:50|13130.2|13128.2|13129.7|13127.7|13130.2|13128.2|13128.6|13126.6|13
1651638900000|2022-05-04 04:35:00|13129.5|13127.5|13129.5|13127.5|13129.7|13127.7|13129.1|13127.1|11
1651638910000|2022-05-04 04:35:10|13129.3|13127.3|13128.3|13126.3|13129.3|13127.3|13128|13126|9
1651638920000|2022-05-04 04:35:20|13128.2|13126.2|13127.7|13125.7|13128.2|13126.2|13127.3|13125.3|20
1651638930000|2022-05-04 04:35:30|13127.6|13125.6|13127.8|13125.8|13128|13126|13126.5|13124.5|22
1651638940000|2022-05-04 04:35:40|13128|13126|13127.1|13125.1|13128|13126|13127.1|13125.1|4
1651638950000|2022-05-04 04:35:50|13127.2|13125.2|13126.6|13124.6|13127.2|13125.2|13126.3|13124.3|8
1651638960000|2022-05-04 04:36:00|13126.7|13124.7|13127.1|13125.1|13127.2|13125.2|13126.6|13124.6|11
1651638970000|2022-05-04 04:36:10|13127.2|13125.2|13126.7|13124.7|13127.2|13125.2|13126.3|13124.3|9
1651638980000|2022-05-04 04:36:20|13127|13125|13126.6|13124.6|13127|13125|13126.6|13124.6|10
1651638990000|2022-05-04 04:36:30|13126.3|13124.3|13126.2|13124.2|13126.3|13124.3|13125.6|13123.6|30
1651639000000|2022-05-04 04:36:40|13126.7|13124.7|13126.7|13124.7|13126.7|13124.7|13126.7|13124.7|3
1651639010000|2022-05-04 04:36:50|13127|13125|13126.5|13124.5|13127.1|13125.1|13126.1|13124.1|45
1651639020000|2022-05-04 04:37:00|13126.2|13124.2|13126.5|13124.5|13126.6|13124.6|13126.2|13124.2|1
1651639030000|2022-05-04 04:37:10|13126.3|13124.3|13126.1|13124.1|13126.5|13124.5|13126.1|13124.1|3
1651639040000|2022-05-04 04:37:20|13126.2|13124.2|13126.2|13124.2|13126.3|13124.3|13126.2|13124.2|2
1651639050000|2022-05-04 04:37:30|13126.1|13124.1|13125.8|13123.8|13126.3|13124.3|13125.8|13123.8|2
1651639060000|2022-05-04 04:37:40|13125.6|13123.6|13126|13124|13126.1|13124.1|13125.6|13123.6|2
1651639070000|2022-05-04 04:37:50|13125.8|13123.8|13126.2|13124.2|13126.2|13124.2|13125.8|13123.8|4
1651639080000|2022-05-04 04:38:00|13126.3|13124.3|13126.5|13124.5|13126.6|13124.6|13126.2|13124.2|23
1651639090000|2022-05-04 04:38:10|13126.6|13124.6|13127|13125|13127.1|13125.1|13126.5|13124.5|17
1651639110000|2022-05-04 04:38:30|13126.6|13124.6|13126.8|13124.8|13126.8|13124.8|13126.5|13124.5|7
1651639120000|2022-05-04 04:38:40|13127|13125|13128.1|13126.1|13128.1|13126.1|13126.8|13124.8|9
1651639130000|2022-05-04 04:38:50|13128.2|13126.2|13129.2|13127.2|13129.2|13127.2|13128.2|13126.2|8
1651639140000|2022-05-04 04:39:00|13129.5|13127.5|13129.2|13127.2|13129.5|13127.5|13128.8|13126.8|4
1651639150000|2022-05-04 04:39:10|13128.7|13126.7|13129.3|13127.3|13129.5|13127.5|13128.7|13126.7|9
1651639160000|2022-05-04 04:39:20|13129.5|13127.5|13127.7|13125.7|13129.5|13127.5|13127.2|13125.2|13
1651639170000|2022-05-04 04:39:30|13127.6|13125.6|13129.6|13127.6|13129.7|13127.7|13127.3|13125.3|10
1651639180000|2022-05-04 04:39:40|13129.5|13127.5|13129.3|13127.3|13129.6|13127.6|13129.2|13127.2|2
1651639190000|2022-05-04 04:39:50|13129.2|13127.2|13129|13127|13130.3|13128.3|13129|13127|16
1651639200000|2022-05-04 04:40:00|13128.8|13126.8|13128.5|13126.5|13129|13127|13128.1|13126.1|3
1651639210000|2022-05-04 04:40:10|13128.6|13126.6|13128.2|13126.2|13129.1|13127.1|13128.1|13126.1|5
1651639220000|2022-05-04 04:40:20|13128.3|13126.3|13127.3|13125.3|13128.3|13126.3|13127.2|13125.2|2
1651639230000|2022-05-04 04:40:30|13127.5|13125.5|13127.5|13125.5|13127.7|13125.7|13127.5|13125.5|0
1651639240000|2022-05-04 04:40:40|13127.3|13125.3|13127|13125|13127.5|13125.5|13127|13125|9
1651639250000|2022-05-04 04:40:50|13126.6|13124.6|13126.2|13124.2|13127|13125|13125.7|13123.7|8
1651639260000|2022-05-04 04:41:00|13126.1|13124.1|13125.8|13123.8|13126.2|13124.2|13125.5|13123.5|4
1651639270000|2022-05-04 04:41:10|13125.5|13123.5|13126|13124|13126.2|13124.2|13125.5|13123.5|1
1651639280000|2022-05-04 04:41:20|13126.1|13124.1|13126|13124|13126.1|13124.1|13126|13124|1
1651639290000|2022-05-04 04:41:30|13125.8|13123.8|13125.2|13123.2|13126.1|13124.1|13125.2|13123.2|5
1651639300000|2022-05-04 04:41:40|13125.3|13123.3|13125|13123|13125.6|13123.6|13124.5|13122.5|5
1651639310000|2022-05-04 04:41:50|13125.3|13123.3|13124.8|13122.8|13125.6|13123.6|13124.8|13122.8|1
1651639320000|2022-05-04 04:42:00|13125|13123|13125.3|13123.3|13126.1|13124.1|13125|13123|6
1651639330000|2022-05-04 04:42:10|13125.5|13123.5|13125.8|13123.8|13125.8|13123.8|13125.5|13123.5|12
1651639340000|2022-05-04 04:42:20|13125.7|13123.7|13125.8|13123.8|13126|13124|13125.7|13123.7|2
1651639350000|2022-05-04 04:42:30|13125.7|13123.7|13125.3|13123.3|13125.8|13123.8|13125.2|13123.2|2
1651639360000|2022-05-04 04:42:40|13125.5|13123.5|13125.3|13123.3|13125.6|13123.6|13125.2|13123.2|0
1651639370000|2022-05-04 04:42:50|13125.2|13123.2|13125.5|13123.5|13125.6|13123.6|13125.2|13123.2|6
1651639380000|2022-05-04 04:43:00|13125.3|13123.3|13125.2|13123.2|13125.7|13123.7|13125.2|13123.2|1
1651639390000|2022-05-04 04:43:10|13125.1|13123.1|13125.3|13123.3|13125.5|13123.5|13125.1|13123.1|0
1651639400000|2022-05-04 04:43:20|13125.2|13123.2|13125.1|13123.1|13125.2|13123.2|13125|13123|2
1651639410000|2022-05-04 04:43:30|13124.3|13122.3|13124.5|13122.5|13124.6|13122.6|13124.1|13122.1|11
1651639420000|2022-05-04 04:43:40|13125.1|13123.1|13125|13123|13125.2|13123.2|13124.8|13122.8|6
1651639430000|2022-05-04 04:43:50|13124.8|13122.8|13124.8|13122.8|13125.1|13123.1|13124.7|13122.7|2
1651639440000|2022-05-04 04:44:00|13125|13123|13124.7|13122.7|13125.1|13123.1|13124.5|13122.5|0
1651639450000|2022-05-04 04:44:10|13124.5|13122.5|13125.1|13123.1|13125.7|13123.7|13124.3|13122.3|12
1651639460000|2022-05-04 04:44:20|13125.2|13123.2|13124.2|13122.2|13125.5|13123.5|13124.2|13122.2|8
1651639470000|2022-05-04 04:44:30|13123.5|13121.5|13124|13122|13124.1|13122.1|13123.5|13121.5|3
1651639480000|2022-05-04 04:44:40|13124.5|13122.5|13124.3|13122.3|13124.5|13122.5|13124.3|13122.3|6
1651639490000|2022-05-04 04:44:50|13124.5|13122.5|13124.6|13122.6|13124.6|13122.6|13124.2|13122.2|1
1651639500000|2022-05-04 04:45:00|13124.5|13122.5|13124.5|13122.5|13124.5|13122.5|13124.5|13122.5|2
1651639510000|2022-05-04 04:45:10|13124.3|13122.3|13124|13122|13124.3|13122.3|13124|13122|6
1651639520000|2022-05-04 04:45:20|13123.6|13121.6|13123.6|13121.6|13123.7|13121.7|13123.2|13121.2|13
1651639530000|2022-05-04 04:45:30|13123.7|13121.7|13123.5|13121.5|13123.7|13121.7|13123.2|13121.2|5
1651639540000|2022-05-04 04:45:40|13123.3|13121.3|13123.6|13121.6|13123.7|13121.7|13123.1|13121.1|5
1651639550000|2022-05-04 04:45:50|13123.7|13121.7|13124.1|13122.1|13124.1|13122.1|13123.2|13121.2|6
1651639560000|2022-05-04 04:46:00|13124|13122|13124.1|13122.1|13124.1|13122.1|13124|13122|1
1651639580000|2022-05-04 04:46:20|13124.2|13122.2|13124.2|13122.2|13124.2|13122.2|13124.1|13122.1|0
1651639590000|2022-05-04 04:46:30|13124.3|13122.3|13124.5|13122.5|13124.7|13122.7|13124.3|13122.3|4
1651639600000|2022-05-04 04:46:40|13124.7|13122.7|13123.6|13121.6|13124.7|13122.7|13123.5|13121.5|20
1651639610000|2022-05-04 04:46:50|13123.7|13121.7|13123.6|13121.6|13123.8|13121.8|13123.6|13121.6|0
1651639620000|2022-05-04 04:47:00|13123.7|13121.7|13123.3|13121.3|13123.8|13121.8|13123.3|13121.3|2
1651639630000|2022-05-04 04:47:10|13123.5|13121.5|13123.6|13121.6|13123.6|13121.6|13123.3|13121.3|1
1651639640000|2022-05-04 04:47:20|13123.7|13121.7|13123.3|13121.3|13123.8|13121.8|13123.3|13121.3|0
1651639650000|2022-05-04 04:47:30|13123.6|13121.6|13123.2|13121.2|13123.7|13121.7|13123.2|13121.2|6
1651639660000|2022-05-04 04:47:40|13123.3|13121.3|13123.2|13121.2|13123.3|13121.3|13123.2|13121.2|1
1651639670000|2022-05-04 04:47:50|13123.8|13121.8|13123.2|13121.2|13123.8|13121.8|13123.1|13121.1|3
1651639680000|2022-05-04 04:48:00|13123.3|13121.3|13123|13121|13123.3|13121.3|13123|13121|1
1651639690000|2022-05-04 04:48:10|13123.1|13121.1|13122|13120|13123.1|13121.1|13122|13120|10
1651639700000|2022-05-04 04:48:20|13121.6|13119.6|13122.5|13120.5|13122.5|13120.5|13121.6|13119.6|6
1651639710000|2022-05-04 04:48:30|||||||||1
1651639720000|2022-05-04 04:48:40|13122.8|13120.8|13123.1|13121.1|13123.5|13121.5|13122.8|13120.8|3
1651639730000|2022-05-04 04:48:50|13123|13121|13123.1|13121.1|13123.1|13121.1|13123|13121|6
1651639740000|2022-05-04 04:49:00|13123.3|13121.3|13123.6|13121.6|13123.6|13121.6|13123.3|13121.3|2
1651639750000|2022-05-04 04:49:10|13123.5|13121.5|13123.6|13121.6|13123.6|13121.6|13123.5|13121.5|1
1651639760000|2022-05-04 04:49:20|13123.5|13121.5|13123.6|13121.6|13123.6|13121.6|13123.3|13121.3|0
1651639770000|2022-05-04 04:49:30|13123.5|13121.5|13123.2|13121.2|13123.5|13121.5|13123.2|13121.2|0
1651639780000|2022-05-04 04:49:40|13123.3|13121.3|13123.2|13121.2|13123.3|13121.3|13123.2|13121.2|0
1651639790000|2022-05-04 04:49:50|13123.3|13121.3|13123.2|13121.2|13123.3|13121.3|13123.2|13121.2|0
1651639800000|2022-05-04 04:50:00|13123.3|13121.3|13123.3|13121.3|13123.3|13121.3|13123.2|13121.2|0
1651639820000|2022-05-04 04:50:20|13123.2|13121.2|13123.2|13121.2|13123.3|13121.3|13123.2|13121.2|2
1651639830000|2022-05-04 04:50:30|13123.1|13121.1|13123.2|13121.2|13123.2|13121.2|13123.1|13121.1|0
1651639840000|2022-05-04 04:50:40|13123.1|13121.1|13122.6|13120.6|13123.1|13121.1|13122.6|13120.6|2
1651639850000|2022-05-04 04:50:50|13122.5|13120.5|13121.5|13119.5|13122.5|13120.5|13121.5|13119.5|12
1651639860000|2022-05-04 04:51:00|13121.7|13119.7|13121.6|13119.6|13121.8|13119.8|13121.5|13119.5|1
1651639870000|2022-05-04 04:51:10|13120.8|13118.8|13121|13119|13121.3|13119.3|13120.8|13118.8|14
1651639880000|2022-05-04 04:51:20|13120.8|13118.8|13121|13119|13121.1|13119.1|13120.6|13118.6|8
1651639890000|2022-05-04 04:51:30|13120.8|13118.8|13120.8|13118.8|13121.1|13119.1|13120.8|13118.8|0
1651639900000|2022-05-04 04:51:40|13121|13119|13120.8|13118.8|13121.2|13119.2|13120.8|13118.8|2
1651639910000|2022-05-04 04:51:50|13120.7|13118.7|13120.8|13118.8|13120.8|13118.8|13120.6|13118.6|1
1651639920000|2022-05-04 04:52:00|13120.7|13118.7|13120.7|13118.7|13120.8|13118.8|13120.6|13118.6|2
1651639930000|2022-05-04 04:52:10|13120|13118|13120|13118|13120|13118|13120|13118|13
1651639940000|2022-05-04 04:52:20|13119.8|13117.8|13119.3|13117.3|13119.8|13117.8|13119.2|13117.2|7
1651639950000|2022-05-04 04:52:30|13119.2|13117.2|13120|13118|13120|13118|13119.1|13117.1|6
1651639960000|2022-05-04 04:52:40|13119.8|13117.8|13120.1|13118.1|13120.1|13118.1|13119.8|13117.8|1
1651639970000|2022-05-04 04:52:50|13120|13118|13120.2|13118.2|13120.3|13118.3|13120|13118|4
1651639980000|2022-05-04 04:53:00|13120.3|13118.3|13119.5|13117.5|13120.3|13118.3|13119.3|13117.3|6
1651639990000|2022-05-04 04:53:10|13119.7|13117.7|13119|13117|13119.7|13117.7|13119|13117|5
1651640000000|2022-05-04 04:53:20|13118.7|13116.7|13118.8|13116.8|13119.1|13117.1|13118.7|13116.7|4
1651640010000|2022-05-04 04:53:30|13119|13117|13118.3|13116.3|13119|13117|13118.3|13116.3|7
1651640020000|2022-05-04 04:53:40|13117.8|13115.8|13117|13115|13117.8|13115.8|13117|13115|30
1651640030000|2022-05-04 04:53:50|13116.8|13114.8|13117.6|13115.6|13117.6|13115.6|13116.8|13114.8|15
1651640040000|2022-05-04 04:54:00|13117.8|13115.8|13117.7|13115.7|13117.8|13115.8|13117.5|13115.5|4
1651640050000|2022-05-04 04:54:10|13117.6|13115.6|13117.6|13115.6|13117.7|13115.7|13117.5|13115.5|0
1651640060000|2022-05-04 04:54:20|13117.5|13115.5|13116.6|13114.6|13117.5|13115.5|13116.5|13114.5|18
1651640070000|2022-05-04 04:54:30|13116.7|13114.7|13117|13115|13117.3|13115.3|13116.7|13114.7|5
1651640080000|2022-05-04 04:54:40|13117.2|13115.2|13117|13115|13117.2|13115.2|13117|13115|0
1651640090000|2022-05-04 04:54:50|13117.1|13115.1|13117.3|13115.3|13117.5|13115.5|13117.1|13115.1|0
1651640100000|2022-05-04 04:55:00|13117.5|13115.5|13118.3|13116.3|13118.8|13116.8|13117.5|13115.5|10
1651640110000|2022-05-04 04:55:10|13118.5|13116.5|13118.7|13116.7|13118.7|13116.7|13118.5|13116.5|0
1651640120000|2022-05-04 04:55:20|13118.6|13116.6|13118.8|13116.8|13118.8|13116.8|13118.5|13116.5|1
1651640130000|2022-05-04 04:55:30|13119|13117|13118.8|13116.8|13119|13117|13118.8|13116.8|1
1651640140000|2022-05-04 04:55:40|13119|13117|13118.7|13116.7|13119.1|13117.1|13118.7|13116.7|2
1651640150000|2022-05-04 04:55:50|13118.3|13116.3|13117.3|13115.3|13118.3|13116.3|13117.3|13115.3|8
1651640160000|2022-05-04 04:56:00|13117.5|13115.5|13117.3|13115.3|13117.5|13115.5|13117.2|13115.2|0
1651640170000|2022-05-04 04:56:10|13117.5|13115.5|13117.3|13115.3|13117.5|13115.5|13117.2|13115.2|0
1651640180000|2022-05-04 04:56:20|13117.5|13115.5|13117.3|13115.3|13117.5|13115.5|13117.2|13115.2|4
1651640190000|2022-05-04 04:56:30|13117.2|13115.2|13117.1|13115.1|13117.3|13115.3|13117.1|13115.1|3
1651640200000|2022-05-04 04:56:40|13116.8|13114.8|13117.5|13115.5|13117.5|13115.5|13116.8|13114.8|6
1651640210000|2022-05-04 04:56:50|13116.8|13114.8|13117.7|13115.7|13117.7|13115.7|13116.8|13114.8|14
1651640220000|2022-05-04 04:57:00|13117.6|13115.6|13117.2|13115.2|13117.6|13115.6|13117.2|13115.2|0
1651640230000|2022-05-04 04:57:10|13117.5|13115.5|13117.2|13115.2|13117.6|13115.6|13117.2|13115.2|14
1651640240000|2022-05-04 04:57:20|13117|13115|13116.7|13114.7|13117.2|13115.2|13116.7|13114.7|3
1651640250000|2022-05-04 04:57:30|13116.6|13114.6|13116.5|13114.5|13116.7|13114.7|13116.5|13114.5|3
1651640260000|2022-05-04 04:57:40|13116.6|13114.6|13116.3|13114.3|13116.8|13114.8|13116.3|13114.3|2
1651640270000|2022-05-04 04:57:50|13116.2|13114.2|13113.1|13111.1|13116.7|13114.7|13113.1|13111.1|58
1651640280000|2022-05-04 04:58:00|13112.7|13110.7|13112|13110|13113.1|13111.1|13112|13110|29
1651640290000|2022-05-04 04:58:10|13112.2|13110.2|13113.5|13111.5|13113.6|13111.6|13112.1|13110.1|9
1651640300000|2022-05-04 04:58:20|13113.6|13111.6|13114|13112|13114|13112|13113.3|13111.3|5
1651640310000|2022-05-04 04:58:30|13113.8|13111.8|13114.3|13112.3|13114.7|13112.7|13113.8|13111.8|8
1651640320000|2022-05-04 04:58:40|13114.2|13112.2|13112.8|13110.8|13114.2|13112.2|13112.8|13110.8|4
1651640330000|2022-05-04 04:58:50|13112.7|13110.7|13112.7|13110.7|13112.7|13110.7|13112.6|13110.6|5
1651640340000|2022-05-04 04:59:00|13112.6|13110.6|13113.1|13111.1|13113.2|13111.2|13112.6|13110.6|7
1651640350000|2022-05-04 04:59:10|13113.3|13111.3|13112.3|13110.3|13113.6|13111.6|13112.3|13110.3|5
1651640360000|2022-05-04 04:59:20|13112.6|13110.6|13112.3|13110.3|13112.6|13110.6|13112.3|13110.3|1
1651640370000|2022-05-04 04:59:30|13112.2|13110.2|13108.3|13106.3|13112.3|13110.3|13107.7|13105.7|79
1651640380000|2022-05-04 04:59:40|13108.5|13106.5|13110.6|13108.6|13110.8|13108.8|13108.5|13106.5|9
1651640390000|2022-05-04 04:59:50|13110.5|13108.5|13111.1|13109.1|13111.1|13109.1|13110.3|13108.3|4
1651640400000|2022-05-04 05:00:00|13111|13109|13111.6|13109.6|13111.6|13109.6|13110.2|13108.2|7
1651640410000|2022-05-04 05:00:10|13111.5|13109.5|13111.1|13109.1|13111.6|13109.6|13111|13109|1
1651640420000|2022-05-04 05:00:20|13111|13109|13111|13109|13111.5|13109.5|13110.7|13108.7|7
1651640430000|2022-05-04 05:00:30|13111.3|13109.3|13111.1|13109.1|13111.3|13109.3|13111|13109|1
1651640440000|2022-05-04 05:00:40|13111|13109|13110.6|13108.6|13111.1|13109.1|13110.2|13108.2|2
1651640450000|2022-05-04 05:00:50|13110.5|13108.5|13110.6|13108.6|13110.8|13108.8|13110.5|13108.5|0
1651640460000|2022-05-04 05:01:00|13110.5|13108.5|13107.7|13105.7|13110.5|13108.5|13107.1|13105.1|17
1651640470000|2022-05-04 05:01:10|13107.8|13105.8|13107.5|13105.5|13108.6|13106.6|13107|13105|4
1651640480000|2022-05-04 05:01:20|13107.7|13105.7|13108.3|13106.3|13108.7|13106.7|13107.7|13105.7|4
1651640490000|2022-05-04 05:01:30|13108.2|13106.2|13109.1|13107.1|13109.1|13107.1|13108|13106|4
1651640500000|2022-05-04 05:01:40|13109.3|13107.3|13111.1|13109.1|13111.2|13109.2|13109.3|13107.3|10
1651640510000|2022-05-04 05:01:50|13111|13109|13111.5|13109.5|13111.7|13109.7|13111|13109|11
1651640520000|2022-05-04 05:02:00|13111.6|13109.6|13111.8|13109.8|13111.8|13109.8|13110.8|13108.8|9
1651640530000|2022-05-04 05:02:10|13111.7|13109.7|13112.1|13110.1|13112.6|13110.6|13111.7|13109.7|4
1651640540000|2022-05-04 05:02:20|13112|13110|13112.1|13110.1|13112.1|13110.1|13111.3|13109.3|3
1651640550000|2022-05-04 05:02:30|13112.6|13110.6|13112.7|13110.7|13113.6|13111.6|13112.3|13110.3|6
1651640560000|2022-05-04 05:02:40|13113.2|13111.2|13113.6|13111.6|13114|13112|13113.1|13111.1|4
1651640570000|2022-05-04 05:02:50|13113.5|13111.5|13114.3|13112.3|13114.8|13112.8|13113.5|13111.5|9
1651640580000|2022-05-04 05:03:00|13114.6|13112.6|13115|13113|13115.1|13113.1|13114.3|13112.3|5
1651640590000|2022-05-04 05:03:10|13114.8|13112.8|13114.8|13112.8|13115.1|13113.1|13114.7|13112.7|1
1651640600000|2022-05-04 05:03:20|13115.1|13113.1|13115.2|13113.2|13115.7|13113.7|13115|13113|7
1651640610000|2022-05-04 05:03:30|13115.1|13113.1|13114.3|13112.3|13115.1|13113.1|13113.7|13111.7|12
1651640620000|2022-05-04 05:03:40|13114.2|13112.2|13113.3|13111.3|13114.3|13112.3|13113.3|13111.3|2
1651640630000|2022-05-04 05:03:50|13113.1|13111.1|13111.8|13109.8|13113.2|13111.2|13111.6|13109.6|10
1651640640000|2022-05-04 05:04:00|13112|13110|13111|13109|13112|13110|13111|13109|4
1651640650000|2022-05-04 05:04:10|13110.8|13108.8|13110.2|13108.2|13110.8|13108.8|13107.7|13105.7|17
1651640660000|2022-05-04 05:04:20|13110.3|13108.3|13111.3|13109.3|13111.6|13109.6|13110.3|13108.3|6
1651640670000|2022-05-04 05:04:30|13111.6|13109.6|13112.7|13110.7|13112.7|13110.7|13111.5|13109.5|10
1651640680000|2022-05-04 05:04:40|13112.8|13110.8|13113.1|13111.1|13113.3|13111.3|13112.8|13110.8|3
1651640690000|2022-05-04 05:04:50|13113.2|13111.2|13114.8|13112.8|13114.8|13112.8|13113.2|13111.2|4
1651640700000|2022-05-04 05:05:00|13114.6|13112.6|13114.1|13112.1|13114.6|13112.6|13112.6|13110.6|10
1651640710000|2022-05-04 05:05:10|13114.5|13112.5|13113.8|13111.8|13114.5|13112.5|13113.2|13111.2|5
1651640720000|2022-05-04 05:05:20|13114|13112|13113.7|13111.7|13114|13112|13113.5|13111.5|6
1651640730000|2022-05-04 05:05:30|13113.8|13111.8|13113.8|13111.8|13114|13112|13113.7|13111.7|1
1651640740000|2022-05-04 05:05:40|13113.7|13111.7|13113.8|13111.8|13114|13112|13113.6|13111.6|0
1651640750000|2022-05-04 05:05:50|13114|13112|13113.7|13111.7|13114|13112|13113.7|13111.7|0
1651640760000|2022-05-04 05:06:00|13113.8|13111.8|13113.2|13111.2|13113.8|13111.8|13112.6|13110.6|11
1651640770000|2022-05-04 05:06:10|13113.3|13111.3|13113.1|13111.1|13113.8|13111.8|13112.3|13110.3|8
1651640780000|2022-05-04 05:06:20|13113.2|13111.2|13113.7|13111.7|13113.8|13111.8|13113.2|13111.2|1
1651640790000|2022-05-04 05:06:30|13113.6|13111.6|13114|13112|13114|13112|13113.2|13111.2|6
1651640800000|2022-05-04 05:06:40|13113.8|13111.8|13113.8|13111.8|13114|13112|13113.6|13111.6|0
1651640810000|2022-05-04 05:06:50|13114|13112|13116.1|13114.1|13116.1|13114.1|13114|13112|10
1651640820000|2022-05-04 05:07:00|13116|13114|13115.8|13113.8|13116|13114|13115.7|13113.7|1
1651640830000|2022-05-04 05:07:10|13116|13114|13115.8|13113.8|13116|13114|13115.8|13113.8|0
1651640840000|2022-05-04 05:07:20|13115.7|13113.7|13115.7|13113.7|13115.7|13113.7|13115.5|13113.5|0
1651640850000|2022-05-04 05:07:30|13115.8|13113.8|13119.7|13117.7|13119.8|13117.8|13115.8|13113.8|22
1651640860000|2022-05-04 05:07:40|13120|13118|13121|13119|13122|13120|13119.7|13117.7|23
1651640870000|2022-05-04 05:07:50|13121.1|13119.1|13121.8|13119.8|13121.8|13119.8|13120.2|13118.2|11
1651640880000|2022-05-04 05:08:00|13121.7|13119.7|13121|13119|13121.7|13119.7|13120.8|13118.8|9
1651640890000|2022-05-04 05:08:10|13121.1|13119.1|13121.8|13119.8|13121.8|13119.8|13120.8|13118.8|17
1651640900000|2022-05-04 05:08:20|13122|13120|13121.6|13119.6|13122|13120|13121.2|13119.2|6
1651640910000|2022-05-04 05:08:30|13121.7|13119.7|13121.6|13119.6|13122.3|13120.3|13121.5|13119.5|3
1651640920000|2022-05-04 05:08:40|13121.5|13119.5|13123.2|13121.2|13123.2|13121.2|13121.3|13119.3|19
1651640930000|2022-05-04 05:08:50|13122.7|13120.7|13122|13120|13122.7|13120.7|13121.3|13119.3|11
1651640940000|2022-05-04 05:09:00|13121.6|13119.6|13121.8|13119.8|13122.3|13120.3|13121.3|13119.3|4
1651640950000|2022-05-04 05:09:10|13122|13120|13122.1|13120.1|13122.5|13120.5|13121.8|13119.8|7
1651640960000|2022-05-04 05:09:20|13122|13120|13122.3|13120.3|13122.5|13120.5|13121.8|13119.8|0
1651640970000|2022-05-04 05:09:30|13121.8|13119.8|13122|13120|13122|13120|13121.8|13119.8|1
1651640980000|2022-05-04 05:09:40|13122.1|13120.1|13121.8|13119.8|13122.1|13120.1|13121|13119|2
1651640990000|2022-05-04 05:09:50|13121.6|13119.6|13122.2|13120.2|13122.2|13120.2|13121.6|13119.6|6
1651641000000|2022-05-04 05:10:00|13121.8|13119.8|13122|13120|13122.2|13120.2|13121.8|13119.8|1
1651641010000|2022-05-04 05:10:10|13121.8|13119.8|13122.1|13120.1|13122.2|13120.2|13121.6|13119.6|0
1651641020000|2022-05-04 05:10:20|13122|13120|13120|13118|13122.1|13120.1|13119.7|13117.7|8
1651641030000|2022-05-04 05:10:30|13119.7|13117.7|13119.7|13117.7|13120.1|13118.1|13119.1|13117.1|17
1651641040000|2022-05-04 05:10:40|13119.6|13117.6|13120.1|13118.1|13120.1|13118.1|13119.5|13117.5|1
1651641050000|2022-05-04 05:10:50|13120|13118|13119.6|13117.6|13120.5|13118.5|13119.6|13117.6|8
1651641060000|2022-05-04 05:11:00|13119.5|13117.5|13118.6|13116.6|13119.8|13117.8|13118.6|13116.6|4
1651641070000|2022-05-04 05:11:10|13118.7|13116.7|13121|13119|13121|13119|13118.7|13116.7|9
1651641080000|2022-05-04 05:11:20|13120.8|13118.8|13122.8|13120.8|13122.8|13120.8|13120.8|13118.8|10
1651641090000|2022-05-04 05:11:30|13122.2|13120.2|13121.8|13119.8|13122.6|13120.6|13121.6|13119.6|4
1651641100000|2022-05-04 05:11:40|13122|13120|13122|13120|13122.2|13120.2|13121.5|13119.5|2
1651641110000|2022-05-04 05:11:50|13121.8|13119.8|13122.6|13120.6|13122.6|13120.6|13121.7|13119.7|10
1651641120000|2022-05-04 05:12:00|13123.2|13121.2|13122.7|13120.7|13123.2|13121.2|13122.6|13120.6|21
1651641130000|2022-05-04 05:12:10|13122.8|13120.8|13124.1|13122.1|13124.2|13122.2|13122.3|13120.3|8
1651641140000|2022-05-04 05:12:20|13124|13122|13126|13124|13126.3|13124.3|13124|13122|18
1651641150000|2022-05-04 05:12:30|13125.8|13123.8|13127|13125|13127|13125|13125.7|13123.7|19
1651641160000|2022-05-04 05:12:40|13127.3|13125.3|13127.2|13125.2|13130|13128|13126.5|13124.5|106
1651641170000|2022-05-04 05:12:50|13127.3|13125.3|13125.6|13123.6|13127.3|13125.3|13125.3|13123.3|9
1651641180000|2022-05-04 05:13:00|13125.5|13123.5|13125.8|13123.8|13125.8|13123.8|13125.2|13123.2|3
1651641190000|2022-05-04 05:13:10|13126|13124|13126.7|13124.7|13127.1|13125.1|13126|13124|6
1651641200000|2022-05-04 05:13:20|13126.3|13124.3|13126.1|13124.1|13126.7|13124.7|13126|13124|6
1651641210000|2022-05-04 05:13:30|13126|13124|13125|13123|13126|13124|13124.5|13122.5|12
1651641220000|2022-05-04 05:13:40|13125.3|13123.3|13124|13122|13125.3|13123.3|13124|13122|4
1651641230000|2022-05-04 05:13:50|||||||||3
1651641240000|2022-05-04 05:14:00|13124.1|13122.1|13123.5|13121.5|13124.1|13122.1|13123.5|13121.5|1
1651641250000|2022-05-04 05:14:10|13123.1|13121.1|13123.5|13121.5|13123.6|13121.6|13122.6|13120.6|4
1651641260000|2022-05-04 05:14:20|13123.3|13121.3|13123|13121|13124.1|13122.1|13122.8|13120.8|1
1651641270000|2022-05-04 05:14:30|13122.8|13120.8|13120.3|13118.3|13123|13121|13120.1|13118.1|10
1651641280000|2022-05-04 05:14:40|13120.1|13118.1|13121.5|13119.5|13121.8|13119.8|13120.1|13118.1|4
1651641290000|2022-05-04 05:14:50|13121.6|13119.6|13120.7|13118.7|13121.7|13119.7|13120.7|13118.7|3
1651641300000|2022-05-04 05:15:00|13121|13119|13121.3|13119.3|13121.7|13119.7|13120.8|13118.8|14
1651641310000|2022-05-04 05:15:10|13121.5|13119.5|13122.3|13120.3|13122.3|13120.3|13121.5|13119.5|2
1651641320000|2022-05-04 05:15:20|13122.1|13120.1|13121.8|13119.8|13122.1|13120.1|13121.6|13119.6|1
1651641330000|2022-05-04 05:15:30|13121.7|13119.7|13119.3|13117.3|13121.7|13119.7|13119.2|13117.2|11
1651641340000|2022-05-04 05:15:40|13119.8|13117.8|13120|13118|13120.5|13118.5|13119.3|13117.3|13
1651641350000|2022-05-04 05:15:50|13119.8|13117.8|13119.1|13117.1|13120.5|13118.5|13118.6|13116.6|3
1651641360000|2022-05-04 05:16:00|13119.2|13117.2|13118.5|13116.5|13119.2|13117.2|13118.3|13116.3|11
1651641370000|2022-05-04 05:16:10|13119.1|13117.1|13118.7|13116.7|13119.7|13117.7|13118.7|13116.7|3
1651641380000|2022-05-04 05:16:20|13118.8|13116.8|13118.7|13116.7|13119|13117|13118.5|13116.5|0
1651641390000|2022-05-04 05:16:30|13119|13117|13118.7|13116.7|13119.2|13117.2|13118.7|13116.7|1
1651641400000|2022-05-04 05:16:40|13118.6|13116.6|13117.3|13115.3|13118.6|13116.6|13117.3|13115.3|7
1651641410000|2022-05-04 05:16:50|13117.5|13115.5|13117.2|13115.2|13118.2|13116.2|13116.8|13114.8|13
1651641420000|2022-05-04 05:17:00|13116.6|13114.6|13115.7|13113.7|13116.7|13114.7|13115.3|13113.3|9
1651641430000|2022-05-04 05:17:10|13115.6|13113.6|13114|13112|13115.7|13113.7|13113.2|13111.2|20
1651641440000|2022-05-04 05:17:20|13114.7|13112.7|13115.2|13113.2|13115.3|13113.3|13114.2|13112.2|9
1651641450000|2022-05-04 05:17:30|13115.1|13113.1|13114.3|13112.3|13115.1|13113.1|13114.3|13112.3|0
1651641460000|2022-05-04 05:17:40|13114.6|13112.6|13112.7|13110.7|13114.7|13112.7|13112.7|13110.7|12
1651641470000|2022-05-04 05:17:50|13112.6|13110.6|13112.7|13110.7|13112.8|13110.8|13112.3|13110.3|4
1651641480000|2022-05-04 05:18:00|13112.8|13110.8|13112.8|13110.8|13112.8|13110.8|13112.7|13110.7|2
1651641490000|2022-05-04 05:18:10|13113|13111|13112.7|13110.7|13113|13111|13111.8|13109.8|7
1651641500000|2022-05-04 05:18:20|13112.8|13110.8|13113.1|13111.1|13113.1|13111.1|13111.7|13109.7|5
1651641510000|2022-05-04 05:18:30|13113.6|13111.6|13113.7|13111.7|13114|13112|13113.2|13111.2|7
1651641520000|2022-05-04 05:18:40|13113.8|13111.8|13114.3|13112.3|13115|13113|13113.8|13111.8|2
1651641530000|2022-05-04 05:18:50|13114.2|13112.2|13115.7|13113.7|13116.3|13114.3|13114.2|13112.2|7
1651641540000|2022-05-04 05:19:00|13115.2|13113.2|13115|13113|13115.2|13113.2|13114.7|13112.7|1
1651641550000|2022-05-04 05:19:10|13114.8|13112.8|13114.2|13112.2|13114.8|13112.8|13114.1|13112.1|1
1651641560000|2022-05-04 05:19:20|13114.1|13112.1|13113.7|13111.7|13114.1|13112.1|13113.3|13111.3|8
1651641570000|2022-05-04 05:19:30|13113.6|13111.6|13113.8|13111.8|13113.8|13111.8|13113.5|13111.5|0
1651641580000|2022-05-04 05:19:40|13113.7|13111.7|13113.7|13111.7|13113.7|13111.7|13113.7|13111.7|0
1651641590000|2022-05-04 05:19:50|13113.8|13111.8|13114.2|13112.2|13114.2|13112.2|13113.7|13111.7|0
1651641600000|2022-05-04 05:20:00|13114.1|13112.1|13115|13113|13115.1|13113.1|13114.1|13112.1|7
1651641610000|2022-05-04 05:20:10|13115.1|13113.1|13115.7|13113.7|13115.7|13113.7|13115.1|13113.1|0
1651641620000|2022-05-04 05:20:20|13115.8|13113.8|13115.5|13113.5|13115.8|13113.8|13115.5|13113.5|3
1651641630000|2022-05-04 05:20:30|13115.6|13113.6|13115.7|13113.7|13116|13114|13115.5|13113.5|1
1651641640000|2022-05-04 05:20:40|13116|13114|13116.3|13114.3|13116.5|13114.5|13116|13114|9
1651641650000|2022-05-04 05:20:50|13116.5|13114.5|13116.1|13114.1|13116.5|13114.5|13116.1|13114.1|5
1651641660000|2022-05-04 05:21:00|13116|13114|13115.3|13113.3|13116|13114|13115.1|13113.1|2
1651641670000|2022-05-04 05:21:10|13115.2|13113.2|13115.3|13113.3|13115.5|13113.5|13115.1|13113.1|3
1651641680000|2022-05-04 05:21:20|13115.2|13113.2|13114.3|13112.3|13115.3|13113.3|13114.1|13112.1|3
1651641690000|2022-05-04 05:21:30|13114.2|13112.2|13114.2|13112.2|13114.3|13112.3|13113.3|13111.3|4
1651641700000|2022-05-04 05:21:40|13114|13112|13113.8|13111.8|13114|13112|13113.5|13111.5|2
1651641710000|2022-05-04 05:21:50|13113.7|13111.7|13113.3|13111.3|13113.7|13111.7|13113.3|13111.3|1
1651641720000|2022-05-04 05:22:00|13113.2|13111.2|13112.7|13110.7|13113.6|13111.6|13112.6|13110.6|4
1651641730000|2022-05-04 05:22:10|13112.6|13110.6|13112.6|13110.6|13112.8|13110.8|13112.6|13110.6|7
1651641740000|2022-05-04 05:22:20|13112.5|13110.5|13112.5|13110.5|13112.7|13110.7|13112|13110|4
1651641750000|2022-05-04 05:22:30|13112.3|13110.3|13111.2|13109.2|13112.5|13110.5|13111.1|13109.1|16
1651641760000|2022-05-04 05:22:40|13110.8|13108.8|13111.6|13109.6|13111.6|13109.6|13110.1|13108.1|6
1651641770000|2022-05-04 05:22:50|13111.5|13109.5|13112.1|13110.1|13112.1|13110.1|13110.7|13108.7|3
1651641780000|2022-05-04 05:23:00|13112.6|13110.6|13113.2|13111.2|13113.7|13111.7|13112.6|13110.6|8
1651641790000|2022-05-04 05:23:10|13113.8|13111.8|13113.2|13111.2|13113.8|13111.8|13112.7|13110.7|5
1651641800000|2022-05-04 05:23:20|13113.7|13111.7|13113.5|13111.5|13113.7|13111.7|13113.2|13111.2|1
1651641810000|2022-05-04 05:23:30|13113.3|13111.3|13113.2|13111.2|13113.8|13111.8|13113.1|13111.1|3
1651641820000|2022-05-04 05:23:40|13113.1|13111.1|13113.2|13111.2|13113.6|13111.6|13113.1|13111.1|0
1651641830000|2022-05-04 05:23:50|13113.1|13111.1|13113|13111|13113.1|13111.1|13112.8|13110.8|0
1651641840000|2022-05-04 05:24:00|13112.8|13110.8|13114|13112|13114|13112|13112.8|13110.8|1
1651641850000|2022-05-04 05:24:10|13113.8|13111.8|13113.7|13111.7|13113.8|13111.8|13113.1|13111.1|1
1651641860000|2022-05-04 05:24:20|13113.6|13111.6|13113.7|13111.7|13113.7|13111.7|13113.6|13111.6|0
1651641870000|2022-05-04 05:24:30|13113.8|13111.8|13113.6|13111.6|13113.8|13111.8|13113.5|13111.5|7
1651641880000|2022-05-04 05:24:40|13113.5|13111.5|13114|13112|13114|13112|13113.5|13111.5|0
1651641890000|2022-05-04 05:24:50|13114.1|13112.1|13115|13113|13117.8|13115.8|13114.1|13112.1|25
1651641900000|2022-05-04 05:25:00|13114.8|13112.8|13116.1|13114.1|13116.8|13114.8|13114.8|13112.8|5
1651641910000|2022-05-04 05:25:10|13116|13114|13116.7|13114.7|13116.8|13114.8|13115.7|13113.7|1
1651641920000|2022-05-04 05:25:20|13116.6|13114.6|13115.8|13113.8|13116.7|13114.7|13115.7|13113.7|2
1651641930000|2022-05-04 05:25:30|13115.7|13113.7|13116.8|13114.8|13116.8|13114.8|13115.7|13113.7|4
1651641940000|2022-05-04 05:25:40|13116.2|13114.2|13116.5|13114.5|13116.5|13114.5|13115.6|13113.6|11
1651641950000|2022-05-04 05:25:50|13116.6|13114.6|13115.5|13113.5|13116.6|13114.6|13115.1|13113.1|7
1651641960000|2022-05-04 05:26:00|13115.2|13113.2|13114.7|13112.7|13115.2|13113.2|13114.6|13112.6|6
1651641970000|2022-05-04 05:26:10|13114.3|13112.3|13116.2|13114.2|13116.2|13114.2|13114.3|13112.3|13
1651641980000|2022-05-04 05:26:20|13116.3|13114.3|13116.1|13114.1|13116.3|13114.3|13116|13114|0
1651641990000|2022-05-04 05:26:30|13116.2|13114.2|13116.3|13114.3|13116.3|13114.3|13116.2|13114.2|1
1651642000000|2022-05-04 05:26:40|13116.5|13114.5|13116.6|13114.6|13116.8|13114.8|13116.3|13114.3|3
1651642010000|2022-05-04 05:26:50|13116.7|13114.7|13118.1|13116.1|13118.1|13116.1|13116.2|13114.2|8
1651642020000|2022-05-04 05:27:00|13118.3|13116.3|13117.8|13115.8|13118.7|13116.7|13117.6|13115.6|15
1651642030000|2022-05-04 05:27:10|13118|13116|13117|13115|13118|13116|13117|13115|2
1651642040000|2022-05-04 05:27:20|13116.8|13114.8|13115.8|13113.8|13117|13115|13115.7|13113.7|4
1651642050000|2022-05-04 05:27:30|13115.7|13113.7|13114.5|13112.5|13115.7|13113.7|13114.3|13112.3|5
1651642060000|2022-05-04 05:27:40|13114.6|13112.6|13114.6|13112.6|13114.6|13112.6|13114.5|13112.5|1
1651642070000|2022-05-04 05:27:50|13114.7|13112.7|13115.3|13113.3|13115.5|13113.5|13114.7|13112.7|0
1651642080000|2022-05-04 05:28:00|13115.2|13113.2|13115.8|13113.8|13116.2|13114.2|13115.2|13113.2|0
1651642090000|2022-05-04 05:28:10|13116.1|13114.1|13117.2|13115.2|13117.7|13115.7|13116.1|13114.1|7
1651642100000|2022-05-04 05:28:20|13117.3|13115.3|13118.2|13116.2|13118.3|13116.3|13117.1|13115.1|2
1651642110000|2022-05-04 05:28:30|13118.3|13116.3|13119.3|13117.3|13120.3|13118.3|13118.3|13116.3|3
1651642120000|2022-05-04 05:28:40|13119.6|13117.6|13120.1|13118.1|13120.3|13118.3|13118.7|13116.7|12
1651642130000|2022-05-04 05:28:50|13119.1|13117.1|13118.3|13116.3|13119.2|13117.2|13117.6|13115.6|3
1651642140000|2022-05-04 05:29:00|13118.5|13116.5|13119.1|13117.1|13119.2|13117.2|13118.5|13116.5|0
1651642150000|2022-05-04 05:29:10|13119|13117|13118.1|13116.1|13119.6|13117.6|13118.1|13116.1|1
1651642160000|2022-05-04 05:29:20|13118.2|13116.2|13120|13118|13120|13118|13118.2|13116.2|1
1651642170000|2022-05-04 05:29:30|13120.1|13118.1|13120.3|13118.3|13120.3|13118.3|13119.3|13117.3|6
1651642180000|2022-05-04 05:29:40|13120.1|13118.1|13120|13118|13120.3|13118.3|13120|13118|1
1651642190000|2022-05-04 05:29:50|13119.8|13117.8|13120|13118|13120|13118|13119.8|13117.8|0
1651642200000|2022-05-04 05:30:00|13119.8|13117.8|13120.6|13118.6|13120.7|13118.7|13119.8|13117.8|8
1651642210000|2022-05-04 05:30:10|13120.7|13118.7|13121.1|13119.1|13121.7|13119.7|13120.6|13118.6|10
1651642220000|2022-05-04 05:30:20|13121.5|13119.5|13121.1|13119.1|13121.6|13119.6|13120.8|13118.8|2
1651642230000|2022-05-04 05:30:30|13121.3|13119.3|13121.5|13119.5|13121.8|13119.8|13121|13119|3
1651642240000|2022-05-04 05:30:40|13121.3|13119.3|13121.5|13119.5|13122.6|13120.6|13121.3|13119.3|8
1651642250000|2022-05-04 05:30:50|13121.1|13119.1|13120.5|13118.5|13121.3|13119.3|13119.6|13117.6|16
1651642260000|2022-05-04 05:31:00|13120.7|13118.7|13121.3|13119.3|13121.5|13119.5|13120.5|13118.5|1
1651642270000|2022-05-04 05:31:10|13121.2|13119.2|13120.2|13118.2|13121.3|13119.3|13120.2|13118.2|3
1651642280000|2022-05-04 05:31:20|13120.1|13118.1|13120.1|13118.1|13120.1|13118.1|13119.8|13117.8|0
1651642290000|2022-05-04 05:31:30|13119.8|13117.8|13119.1|13117.1|13119.8|13117.8|13118.8|13116.8|2
1651642300000|2022-05-04 05:31:40|13119|13117|13119|13117|13119|13117|13118.8|13116.8|4
1651642310000|2022-05-04 05:31:50|13119.2|13117.2|13119.7|13117.7|13119.7|13117.7|13119.1|13117.1|3
1651642320000|2022-05-04 05:32:00|13119.6|13117.6|13120.1|13118.1|13120.5|13118.5|13119.5|13117.5|5
1651642330000|2022-05-04 05:32:10|13120.2|13118.2|13117.2|13115.2|13120.2|13118.2|13117|13115|9
1651642340000|2022-05-04 05:32:20|13117.6|13115.6|13115.2|13113.2|13117.7|13115.7|13115.2|13113.2|18
1651642350000|2022-05-04 05:32:30|13115.3|13113.3|13112.7|13110.7|13115.5|13113.5|13111.8|13109.8|19
1651642360000|2022-05-04 05:32:40|13113|13111|13116.2|13114.2|13118.3|13116.3|13113|13111|25
1651642370000|2022-05-04 05:32:50|13116.1|13114.1|13115.1|13113.1|13116.2|13114.2|13115.1|13113.1|2
1651642380000|2022-05-04 05:33:00|13115.2|13113.2|13115.3|13113.3|13117|13115|13115|13113|10
1651642390000|2022-05-04 05:33:10|13115.5|13113.5|13115.1|13113.1|13115.5|13113.5|13115|13113|3
1651642400000|2022-05-04 05:33:20|13115|13113|13115.1|13113.1|13115.2|13113.2|13115|13113|0
1651642410000|2022-05-04 05:33:30|13115.3|13113.3|13115.2|13113.2|13115.3|13113.3|13115|13113|3
1651642420000|2022-05-04 05:33:40|13115.3|13113.3|13116.1|13114.1|13116.1|13114.1|13115.1|13113.1|3
1651642430000|2022-05-04 05:33:50|13116.3|13114.3|13116.2|13114.2|13116.6|13114.6|13115.7|13113.7|5
1651642440000|2022-05-04 05:34:00|13116.1|13114.1|13117.5|13115.5|13117.5|13115.5|13116.1|13114.1|0
1651642450000|2022-05-04 05:34:10|13117.6|13115.6|13117.5|13115.5|13117.8|13115.8|13117.2|13115.2|1
1651642460000|2022-05-04 05:34:20|13117.3|13115.3|13116|13114|13117.3|13115.3|13116|13114|2
1651642470000|2022-05-04 05:34:30|13115.8|13113.8|13114.2|13112.2|13115.8|13113.8|13114.2|13112.2|9
1651642480000|2022-05-04 05:34:40|13114.3|13112.3|13114.7|13112.7|13115|13113|13113.6|13111.6|11
1651642490000|2022-05-04 05:34:50|13114.6|13112.6|13114.5|13112.5|13114.8|13112.8|13114|13112|7
1651642500000|2022-05-04 05:35:00|13114.3|13112.3|13112.3|13110.3|13114.3|13112.3|13112.1|13110.1|3
1651642510000|2022-05-04 05:35:10|13112.2|13110.2|13112.6|13110.6|13112.6|13110.6|13111.3|13109.3|3
1651642520000|2022-05-04 05:35:20|13112.3|13110.3|13114.1|13112.1|13114.1|13112.1|13112.3|13110.3|6
1651642530000|2022-05-04 05:35:30|13114|13112|13113.6|13111.6|13114.1|13112.1|13113.5|13111.5|4
1651642540000|2022-05-04 05:35:40|13113.5|13111.5|13112.5|13110.5|13113.5|13111.5|13112.5|13110.5|1
1651642550000|2022-05-04 05:35:50|13112.3|13110.3|13112.1|13110.1|13112.3|13110.3|13111.8|13109.8|4
1651642560000|2022-05-04 05:36:00|13112|13110|13111.7|13109.7|13112.1|13110.1|13111.7|13109.7|2
1651642570000|2022-05-04 05:36:10|13111.6|13109.6|13111.7|13109.7|13111.7|13109.7|13111.3|13109.3|2
1651642580000|2022-05-04 05:36:20|13112.5|13110.5|13112.7|13110.7|13112.8|13110.8|13112.5|13110.5|0
1651642590000|2022-05-04 05:36:30|13112.6|13110.6|13112.7|13110.7|13112.7|13110.7|13112.5|13110.5|0
1651642600000|2022-05-04 05:36:40|13112.6|13110.6|13112.2|13110.2|13112.7|13110.7|13112|13110|1
1651642610000|2022-05-04 05:36:50|13112|13110|13113|13111|13113|13111|13111.8|13109.8|6
1651642620000|2022-05-04 05:37:00|13112.8|13110.8|13114.2|13112.2|13114.2|13112.2|13112.7|13110.7|11
1651642630000|2022-05-04 05:37:10|13114.3|13112.3|13114.3|13112.3|13114.3|13112.3|13114.3|13112.3|0
1651642640000|2022-05-04 05:37:20|13114.5|13112.5|13114.8|13112.8|13115.2|13113.2|13114.2|13112.2|11
1651642650000|2022-05-04 05:37:30|13115|13113|13114.3|13112.3|13115|13113|13114.2|13112.2|1
1651642660000|2022-05-04 05:37:40|13114.2|13112.2|13114.3|13112.3|13115|13113|13114.2|13112.2|7
1651642670000|2022-05-04 05:37:50|13114.5|13112.5|13114.6|13112.6|13114.7|13112.7|13114.1|13112.1|0
1651642680000|2022-05-04 05:38:00|13114.3|13112.3|13115.2|13113.2|13115.3|13113.3|13114.3|13112.3|2
1651642690000|2022-05-04 05:38:10|13115|13113|13113.5|13111.5|13115|13113|13113.5|13111.5|1
1651642700000|2022-05-04 05:38:20|13113.2|13111.2|13113.3|13111.3|13114.2|13112.2|13113.1|13111.1|3
1651642710000|2022-05-04 05:38:30|13113.2|13111.2|13112.3|13110.3|13113.2|13111.2|13112|13110|3
1651642720000|2022-05-04 05:38:40|13112.2|13110.2|13112.3|13110.3|13112.7|13110.7|13112.2|13110.2|2
1651642730000|2022-05-04 05:38:50|13112.2|13110.2|13112.2|13110.2|13112.3|13110.3|13112.1|13110.1|2
1651642740000|2022-05-04 05:39:00|13113.2|13111.2|13113.5|13111.5|13113.7|13111.7|13113.1|13111.1|15
1651642750000|2022-05-04 05:39:10|13113.3|13111.3|13114.1|13112.1|13114.2|13112.2|13113.2|13111.2|2
1651642760000|2022-05-04 05:39:20|13114.2|13112.2|13113.3|13111.3|13114.8|13112.8|13113.3|13111.3|5
1651642770000|2022-05-04 05:39:30|13113.5|13111.5|13113|13111|13114.1|13112.1|13112.8|13110.8|4
1651642780000|2022-05-04 05:39:40|13112.8|13110.8|13112.7|13110.7|13112.8|13110.8|13111.6|13109.6|10
1651642790000|2022-05-04 05:39:50|13112.6|13110.6|13113.2|13111.2|13113.6|13111.6|13112.6|13110.6|3
1651642800000|2022-05-04 05:40:00|13113.3|13111.3|13114.1|13112.1|13114.1|13112.1|13113.3|13111.3|0
1651642810000|2022-05-04 05:40:10|13114|13112|13114|13112|13114.1|13112.1|13113.8|13111.8|0
1651642820000|2022-05-04 05:40:20|13114.1|13112.1|13113.2|13111.2|13114.1|13112.1|13113.2|13111.2|3
1651642830000|2022-05-04 05:40:30|13113.3|13111.3|13113.5|13111.5|13113.8|13111.8|13113.3|13111.3|4
1651642840000|2022-05-04 05:40:40|13113.3|13111.3|13113.7|13111.7|13113.8|13111.8|13113.3|13111.3|1
1651642850000|2022-05-04 05:40:50|13113.8|13111.8|13112.8|13110.8|13114|13112|13112.8|13110.8|5
1651642860000|2022-05-04 05:41:00|13113.1|13111.1|13112.6|13110.6|13113.2|13111.2|13112.2|13110.2|1
1651642870000|2022-05-04 05:41:10|13112.5|13110.5|13113.2|13111.2|13113.5|13111.5|13112.1|13110.1|8
1651642880000|2022-05-04 05:41:20|13112.5|13110.5|13112.5|13110.5|13112.6|13110.6|13112.1|13110.1|1
1651642890000|2022-05-04 05:41:30|13112.6|13110.6|13112.5|13110.5|13112.7|13110.7|13112.3|13110.3|0
1651642900000|2022-05-04 05:41:40|13112.6|13110.6|13112.6|13110.6|13112.6|13110.6|13112|13110|1
1651642910000|2022-05-04 05:41:50|13112.5|13110.5|13113.7|13111.7|13113.7|13111.7|13112.5|13110.5|1
1651642920000|2022-05-04 05:42:00|13113.5|13111.5|13113.2|13111.2|13113.5|13111.5|13113.2|13111.2|1
1651642930000|2022-05-04 05:42:10|13112.7|13110.7|13112.8|13110.8|13112.8|13110.8|13112.7|13110.7|3
1651642940000|2022-05-04 05:42:20|13112.7|13110.7|13113|13111|13113|13111|13112.7|13110.7|0
1651642950000|2022-05-04 05:42:30|13113.1|13111.1|13111.6|13109.6|13113.5|13111.5|13111.6|13109.6|18
1651642960000|2022-05-04 05:42:40|13112.3|13110.3|13111.8|13109.8|13112.3|13110.3|13111.8|13109.8|7
1651642970000|2022-05-04 05:42:50|13111.7|13109.7|13112.7|13110.7|13112.7|13110.7|13111.6|13109.6|3
1651642980000|2022-05-04 05:43:00|13112.6|13110.6|13112.6|13110.6|13112.6|13110.6|13112.6|13110.6|1
1651642990000|2022-05-04 05:43:10|13112.5|13110.5|13113.2|13111.2|13113.3|13111.3|13112.5|13110.5|6
1651643000000|2022-05-04 05:43:20|13113.3|13111.3|13113.7|13111.7|13113.7|13111.7|13113.3|13111.3|0
1651643010000|2022-05-04 05:43:30|13114.1|13112.1|13114.1|13112.1|13114.8|13112.8|13113.7|13111.7|7
1651643020000|2022-05-04 05:43:40|13114|13112|13113.6|13111.6|13114.1|13112.1|13112.7|13110.7|5
1651643030000|2022-05-04 05:43:50|13113.7|13111.7|13114.3|13112.3|13114.6|13112.6|13113.7|13111.7|3
1651643040000|2022-05-04 05:44:00|13114.2|13112.2|13114|13112|13114.2|13112.2|13113.2|13111.2|2
1651643050000|2022-05-04 05:44:10|13113.8|13111.8|13114.1|13112.1|13114.2|13112.2|13113.5|13111.5|0
1651643060000|2022-05-04 05:44:20|13114|13112|13115.6|13113.6|13115.6|13113.6|13114|13112|2
1651643070000|2022-05-04 05:44:30|13116.1|13114.1|13117.2|13115.2|13117.2|13115.2|13116.1|13114.1|7
1651643080000|2022-05-04 05:44:40|13117.1|13115.1|13115.7|13113.7|13117.2|13115.2|13115.5|13113.5|1
1651643090000|2022-05-04 05:44:50|13115.2|13113.2|13115.6|13113.6|13116.2|13114.2|13115.2|13113.2|2
1651643100000|2022-05-04 05:45:00|13115.7|13113.7|13114.7|13112.7|13115.7|13113.7|13114.6|13112.6|2
1651643110000|2022-05-04 05:45:10|13115.5|13113.5|13116.8|13114.8|13116.8|13114.8|13115.3|13113.3|6
1651643120000|2022-05-04 05:45:20|13117|13115|13118.3|13116.3|13118.3|13116.3|13116.8|13114.8|9
1651643130000|2022-05-04 05:45:30|13118.2|13116.2|13117|13115|13118.2|13116.2|13116.2|13114.2|6
1651643140000|2022-05-04 05:45:40|13117.8|13115.8|13117.6|13115.6|13118.3|13116.3|13117.6|13115.6|10
1651643150000|2022-05-04 05:45:50|13117.5|13115.5|13117.3|13115.3|13118.1|13116.1|13117.1|13115.1|0
1651643160000|2022-05-04 05:46:00|13117.5|13115.5|13116.8|13114.8|13117.7|13115.7|13116.2|13114.2|7
1651643170000|2022-05-04 05:46:10|13116.7|13114.7|13116|13114|13116.7|13114.7|13116|13114|1
1651643180000|2022-05-04 05:46:20|13116.2|13114.2|13115.2|13113.2|13116.2|13114.2|13115.2|13113.2|2
1651643190000|2022-05-04 05:46:30|13115.3|13113.3|13115.1|13113.1|13115.7|13113.7|13114.7|13112.7|3
1651643200000|2022-05-04 05:46:40|13115|13113|13114.8|13112.8|13115.1|13113.1|13114.2|13112.2|3
1651643210000|2022-05-04 05:46:50|13114.7|13112.7|13114.2|13112.2|13115.1|13113.1|13113|13111|12
1651643220000|2022-05-04 05:47:00|13114.1|13112.1|13113.3|13111.3|13114.5|13112.5|13113.1|13111.1|3
1651643230000|2022-05-04 05:47:10|13113.2|13111.2|13113.1|13111.1|13113.2|13111.2|13113.1|13111.1|1
1651643240000|2022-05-04 05:47:20|13113.2|13111.2|13113.7|13111.7|13113.7|13111.7|13113.1|13111.1|0
1651643250000|2022-05-04 05:47:30|13113.6|13111.6|13112|13110|13113.8|13111.8|13111.8|13109.8|9
1651643260000|2022-05-04 05:47:40|13112.1|13110.1|13112.1|13110.1|13112.5|13110.5|13111.6|13109.6|3
1651643270000|2022-05-04 05:47:50|13112.7|13110.7|13112.6|13110.6|13113|13111|13112.6|13110.6|7
1651643280000|2022-05-04 05:48:00|13113.1|13111.1|13113|13111|13113.1|13111.1|13112.6|13110.6|0
1651643290000|2022-05-04 05:48:10|13112.7|13110.7|13112.7|13110.7|13113|13111|13112.7|13110.7|0
1651643300000|2022-05-04 05:48:20|13112.6|13110.6|13112.6|13110.6|13113|13111|13112.5|13110.5|1
1651643310000|2022-05-04 05:48:30|13113|13111|13113.7|13111.7|13113.8|13111.8|13113|13111|2
1651643320000|2022-05-04 05:48:40|13113.8|13111.8|13114.7|13112.7|13114.7|13112.7|13113.7|13111.7|0
1651643330000|2022-05-04 05:48:50|13114.6|13112.6|13115.1|13113.1|13115.1|13113.1|13114.2|13112.2|7
1651643340000|2022-05-04 05:49:00|13114.8|13112.8|13115.1|13113.1|13115.1|13113.1|13114.7|13112.7|3
1651643350000|2022-05-04 05:49:10|13116.1|13114.1|13117.2|13115.2|13117.6|13115.6|13116.1|13114.1|19
1651643360000|2022-05-04 05:49:20|13117.1|13115.1|13116.6|13114.6|13118.8|13116.8|13116.3|13114.3|20
1651643370000|2022-05-04 05:49:30|13116.5|13114.5|13117.2|13115.2|13117.5|13115.5|13115.5|13113.5|1
1651643380000|2022-05-04 05:49:40|13117.3|13115.3|13118.1|13116.1|13118.1|13116.1|13117.2|13115.2|6
1651643390000|2022-05-04 05:49:50|13118.2|13116.2|13117.8|13115.8|13118.5|13116.5|13117.8|13115.8|1
1651643400000|2022-05-04 05:50:00|13118|13116|13118.6|13116.6|13119|13117|13118|13116|4
1651643410000|2022-05-04 05:50:10|13118.7|13116.7|13118.5|13116.5|13118.8|13116.8|13118|13116|1
1651643420000|2022-05-04 05:50:20|13118.7|13116.7|13119.8|13117.8|13120.5|13118.5|13118.7|13116.7|10
1651643430000|2022-05-04 05:50:30|13119.7|13117.7|13118|13116|13119.7|13117.7|13118|13116|5
1651643440000|2022-05-04 05:50:40|13118.1|13116.1|13118|13116|13118.5|13116.5|13117.8|13115.8|0
1651643450000|2022-05-04 05:50:50|13117.3|13115.3|13118.2|13116.2|13118.2|13116.2|13117.3|13115.3|2
1651643460000|2022-05-04 05:51:00|13118.1|13116.1|13116.2|13114.2|13118.1|13116.1|13116|13114|14
1651643470000|2022-05-04 05:51:10|13116.1|13114.1|13116.3|13114.3|13116.8|13114.8|13116.1|13114.1|4
1651643480000|2022-05-04 05:51:20|13116.5|13114.5|13117.3|13115.3|13117.5|13115.5|13116.5|13114.5|2
1651643490000|2022-05-04 05:51:30|13117.2|13115.2|13117.1|13115.1|13117.7|13115.7|13117|13115|4
1651643500000|2022-05-04 05:51:40|13117|13115|13117.1|13115.1|13117.2|13115.2|13116.8|13114.8|1
1651643510000|2022-05-04 05:51:50|13117|13115|13118|13116|13118.3|13116.3|13117|13115|11
1651643520000|2022-05-04 05:52:00|13118.1|13116.1|13119.3|13117.3|13119.3|13117.3|13117.8|13115.8|9
1651643530000|2022-05-04 05:52:10|13119.5|13117.5|13119.3|13117.3|13119.5|13117.5|13118.5|13116.5|15
1651643540000|2022-05-04 05:52:20|13119.1|13117.1|13119.8|13117.8|13120.2|13118.2|13119.1|13117.1|6
1651643550000|2022-05-04 05:52:30|13120|13118|13120.2|13118.2|13120.2|13118.2|13120|13118|3
1651643560000|2022-05-04 05:52:40|13121|13119|13120.3|13118.3|13121|13119|13120.3|13118.3|39
1651643570000|2022-05-04 05:52:50|13120.5|13118.5|13120.2|13118.2|13120.5|13118.5|13120.2|13118.2|1
1651643580000|2022-05-04 05:53:00|13120.8|13118.8|13121.1|13119.1|13121.2|13119.2|13120.8|13118.8|1
1651643590000|2022-05-04 05:53:10|13121|13119|13121|13119|13121.2|13119.2|13121|13119|0
1651643600000|2022-05-04 05:53:20|13121.1|13119.1|13120.3|13118.3|13121.1|13119.1|13119.3|13117.3|9
1651643610000|2022-05-04 05:53:30|13120.5|13118.5|13120.3|13118.3|13120.5|13118.5|13120.2|13118.2|0
1651643620000|2022-05-04 05:53:40|13120.5|13118.5|13120.2|13118.2|13120.8|13118.8|13120.2|13118.2|1
1651643630000|2022-05-04 05:53:50|13119.8|13117.8|13119|13117|13119.8|13117.8|13119|13117|1
1651643640000|2022-05-04 05:54:00|13120|13118|13120.3|13118.3|13121.1|13119.1|13120|13118|9
1651643650000|2022-05-04 05:54:10|13120.2|13118.2|13120.3|13118.3|13120.5|13118.5|13119.8|13117.8|16
1651643660000|2022-05-04 05:54:20|13120.7|13118.7|13120.6|13118.6|13121|13119|13120|13118|7
1651643670000|2022-05-04 05:54:30|13120.7|13118.7|13121.5|13119.5|13121.6|13119.6|13120.6|13118.6|12
1651643680000|2022-05-04 05:54:40|13121.6|13119.6|13121.5|13119.5|13121.7|13119.7|13120.8|13118.8|3
1651643690000|2022-05-04 05:54:50|13121.3|13119.3|13121.5|13119.5|13121.5|13119.5|13121.3|13119.3|0
1651643700000|2022-05-04 05:55:00|13121.3|13119.3|13121.6|13119.6|13121.8|13119.8|13121.2|13119.2|8
1651643710000|2022-05-04 05:55:10|13121.7|13119.7|13121.2|13119.2|13121.8|13119.8|13121.2|13119.2|2
1651643720000|2022-05-04 05:55:20|13121.1|13119.1|13120.3|13118.3|13121.6|13119.6|13120.2|13118.2|10
1651643730000|2022-05-04 05:55:30|13120.2|13118.2|13119.6|13117.6|13120.5|13118.5|13119.5|13117.5|27
1651643740000|2022-05-04 05:55:40|13119.3|13117.3|13119.3|13117.3|13119.7|13117.7|13119|13117|6
1651643750000|2022-05-04 05:55:50|13119.6|13117.6|13120.2|13118.2|13120.2|13118.2|13119.3|13117.3|3
1651643760000|2022-05-04 05:56:00|13120.6|13118.6|13119.3|13117.3|13120.6|13118.6|13119.3|13117.3|10
1651643770000|2022-05-04 05:56:10|13119.5|13117.5|13120|13118|13120.1|13118.1|13119.5|13117.5|8
1651643780000|2022-05-04 05:56:20|13119.8|13117.8|13119.8|13117.8|13120|13118|13119.7|13117.7|3
1651643790000|2022-05-04 05:56:30|13120.1|13118.1|13121.2|13119.2|13121.2|13119.2|13120|13118|3
1651643800000|2022-05-04 05:56:40|13121.1|13119.1|13121.7|13119.7|13122|13120|13121.1|13119.1|7
1651643810000|2022-05-04 05:56:50|13121.6|13119.6|13122.6|13120.6|13122.7|13120.7|13121.3|13119.3|7
1651643820000|2022-05-04 05:57:00|13123.1|13121.1|13122.8|13120.8|13123.8|13121.8|13122.8|13120.8|16
1651643830000|2022-05-04 05:57:10|13122.7|13120.7|13123|13121|13123.3|13121.3|13122.6|13120.6|3
1651643840000|2022-05-04 05:57:20|13123.1|13121.1|13123.6|13121.6|13123.7|13121.7|13123.1|13121.1|4
1651643850000|2022-05-04 05:57:30|13123.3|13121.3|13123.3|13121.3|13123.6|13121.6|13123.2|13121.2|3
1651643860000|2022-05-04 05:57:40|13123.2|13121.2|13123.5|13121.5|13123.5|13121.5|13123.2|13121.2|0
1651643870000|2022-05-04 05:57:50|13123.3|13121.3|13123.2|13121.2|13123.3|13121.3|13123.2|13121.2|0
1651643880000|2022-05-04 05:58:00|13123.1|13121.1|13124|13122|13124|13122|13122.6|13120.6|14
1651643890000|2022-05-04 05:58:10|13123.8|13121.8|13123.7|13121.7|13123.8|13121.8|13123.7|13121.7|0
1651643900000|2022-05-04 05:58:20|13123.8|13121.8|13123.6|13121.6|13123.8|13121.8|13123.6|13121.6|1
1651643910000|2022-05-04 05:58:30|13123.7|13121.7|13126.5|13124.5|13126.5|13124.5|13123.7|13121.7|33
1651643920000|2022-05-04 05:58:40|13126.3|13124.3|13124.6|13122.6|13126.8|13124.8|13124.1|13122.1|30
1651643930000|2022-05-04 05:58:50|13125|13123|13124.6|13122.6|13125|13123|13124.2|13122.2|20
1651643940000|2022-05-04 05:59:00|13124.7|13122.7|13126.6|13124.6|13126.7|13124.7|13124.6|13122.6|37
1651643950000|2022-05-04 05:59:10|13126.7|13124.7|13126.3|13124.3|13126.7|13124.7|13125.7|13123.7|9
1651643960000|2022-05-04 05:59:20|13126.5|13124.5|13126.1|13124.1|13126.6|13124.6|13126.1|13124.1|2
1651643970000|2022-05-04 05:59:30|13126|13124|13125.3|13123.3|13126|13124|13125.3|13123.3|10
1651643980000|2022-05-04 05:59:40|13125.5|13123.5|13125.2|13123.2|13125.6|13123.6|13125.2|13123.2|0
1651643990000|2022-05-04 05:59:50|13125.3|13123.3|13125.3|13123.3|13125.3|13123.3|13125|13123|1
1651644000000|2022-05-04 06:00:00|13125.2|13123.2|13123.7|13121.7|13125.8|13123.8|13123.7|13121.7|32
1651644010000|2022-05-04 06:00:10|13123.6|13121.6|13121.5|13119.5|13123.6|13121.6|13121.2|13119.2|22
1651644020000|2022-05-04 06:00:20|13121.3|13119.3|13121.6|13119.6|13122|13120|13120.5|13118.5|14
1651644030000|2022-05-04 06:00:30|13121.3|13119.3|13121.2|13119.2|13121.7|13119.7|13121|13119|7
1651644040000|2022-05-04 06:00:40|13121.1|13119.1|13120.6|13118.6|13121.1|13119.1|13120.1|13118.1|8
1651644050000|2022-05-04 06:00:50|13120.7|13118.7|13120.2|13118.2|13121|13119|13120.2|13118.2|2
1651644060000|2022-05-04 06:01:00|13120|13118|13120|13118|13120.1|13118.1|13119.6|13117.6|2
1651644070000|2022-05-04 06:01:10|13119.8|13117.8|13119.8|13117.8|13120|13118|13119.8|13117.8|2
1651644080000|2022-05-04 06:01:20|13119.7|13117.7|13120.3|13118.3|13120.3|13118.3|13119.7|13117.7|2
1651644090000|2022-05-04 06:01:30|13120.5|13118.5|13123.1|13121.1|13123.1|13121.1|13120.5|13118.5|8
1651644100000|2022-05-04 06:01:40|13123.2|13121.2|13122.8|13120.8|13123.8|13121.8|13122|13120|5
1651644110000|2022-05-04 06:01:50|13122.7|13120.7|13122.5|13120.5|13122.7|13120.7|13122.2|13120.2|6
1651644120000|2022-05-04 06:02:00|13122|13120|13120.6|13118.6|13122|13120|13120.2|13118.2|19
1651644130000|2022-05-04 06:02:10|13120.5|13118.5|13119.3|13117.3|13120.5|13118.5|13119.3|13117.3|3
1651644140000|2022-05-04 06:02:20|13119.1|13117.1|13118.5|13116.5|13119.3|13117.3|13118|13116|22
1651644150000|2022-05-04 06:02:30|13118.6|13116.6|13117.3|13115.3|13118.6|13116.6|13117.1|13115.1|23
1651644160000|2022-05-04 06:02:40|13117.5|13115.5|13117.7|13115.7|13118.1|13116.1|13117.3|13115.3|5
1651644170000|2022-05-04 06:02:50|13117.8|13115.8|13117|13115|13118.1|13116.1|13117|13115|2
1651644180000|2022-05-04 06:03:00|13117.5|13115.5|13118.3|13116.3|13119.1|13117.1|13117.5|13115.5|14
1651644190000|2022-05-04 06:03:10|13118.2|13116.2|13115.1|13113.1|13118.2|13116.2|13114.8|13112.8|24
1651644200000|2022-05-04 06:03:20|13114.8|13112.8|13116.1|13114.1|13116.1|13114.1|13114.2|13112.2|10
1651644210000|2022-05-04 06:03:30|13116|13114|13116.5|13114.5|13116.6|13114.6|13115.1|13113.1|12
1651644220000|2022-05-04 06:03:40|13116.6|13114.6|13116.5|13114.5|13116.8|13114.8|13116.5|13114.5|0
1651644230000|2022-05-04 06:03:50|13116.3|13114.3|13114.1|13112.1|13116.3|13114.3|13114.1|13112.1|3
1651644240000|2022-05-04 06:04:00|13113.8|13111.8|13111.2|13109.2|13114|13112|13110.3|13108.3|37
1651644250000|2022-05-04 06:04:10|13111.3|13109.3|13110.8|13108.8|13113.1|13111.1|13110.8|13108.8|12
1651644260000|2022-05-04 06:04:20|13110.5|13108.5|13110.3|13108.3|13111|13109|13109.1|13107.1|18
1651644270000|2022-05-04 06:04:30|13109.8|13107.8|13110|13108|13110|13108|13109.1|13107.1|14
1651644280000|2022-05-04 06:04:40|13110.1|13108.1|13110.3|13108.3|13111.3|13109.3|13110.1|13108.1|13
1651644290000|2022-05-04 06:04:50|13110.5|13108.5|13110|13108|13110.5|13108.5|13110|13108|4
1651644300000|2022-05-04 06:05:00|13110.1|13108.1|13110.3|13108.3|13110.6|13108.6|13110.1|13108.1|6
1651644310000|2022-05-04 06:05:10|13110.2|13108.2|13109.7|13107.7|13110.3|13108.3|13108.6|13106.6|17
1651644320000|2022-05-04 06:05:20|13109.5|13107.5|13108.7|13106.7|13109.5|13107.5|13108.2|13106.2|7
1651644330000|2022-05-04 06:05:30|13108.8|13106.8|13109.8|13107.8|13110|13108|13108.6|13106.6|8
1651644340000|2022-05-04 06:05:40|13110|13108|13110.5|13108.5|13110.6|13108.6|13109.7|13107.7|7
1651644350000|2022-05-04 06:05:50|13110.6|13108.6|13108.5|13106.5|13110.6|13108.6|13107.3|13105.3|28
1651644360000|2022-05-04 06:06:00|13108.6|13106.6|13110.2|13108.2|13110.2|13108.2|13108.5|13106.5|3
1651644370000|2022-05-04 06:06:10|13110.1|13108.1|13112.7|13110.7|13113.7|13111.7|13110|13108|8
1651644380000|2022-05-04 06:06:20|13112.5|13110.5|13113|13111|13114.1|13112.1|13111.8|13109.8|6
1651644390000|2022-05-04 06:06:30|13113.8|13111.8|13113.6|13111.6|13114.3|13112.3|13113|13111|3
1651644400000|2022-05-04 06:06:40|13113.5|13111.5|13113.2|13111.2|13114.7|13112.7|13113.1|13111.1|16
1651644410000|2022-05-04 06:06:50|13112.8|13110.8|13111.2|13109.2|13112.8|13110.8|13111.2|13109.2|3
1651644420000|2022-05-04 06:07:00|13111.3|13109.3|13111.5|13109.5|13112.2|13110.2|13111.1|13109.1|4
1651644430000|2022-05-04 06:07:10|13111.8|13109.8|13115.2|13113.2|13115.5|13113.5|13111.8|13109.8|17
1651644440000|2022-05-04 06:07:20|13115.1|13113.1|13114.5|13112.5|13115.5|13113.5|13114.3|13112.3|3
1651644450000|2022-05-04 06:07:30|13114.6|13112.6|13115|13113|13115.2|13113.2|13114.5|13112.5|3
1651644460000|2022-05-04 06:07:40|13114.8|13112.8|13116.8|13114.8|13117|13115|13114.6|13112.6|9
1651644470000|2022-05-04 06:07:50|13117|13115|13117.8|13115.8|13119.5|13117.5|13117|13115|16
1651644480000|2022-05-04 06:08:00|13118|13116|13117.7|13115.7|13118.5|13116.5|13117.7|13115.7|4
1651644490000|2022-05-04 06:08:10|13117.8|13115.8|13121.1|13119.1|13121.7|13119.7|13117.8|13115.8|12
1651644500000|2022-05-04 06:08:20|13121.3|13119.3|13123.3|13121.3|13123.7|13121.7|13121.1|13119.1|19
1651644510000|2022-05-04 06:08:30|13123.6|13121.6|13120.3|13118.3|13124.3|13122.3|13120.3|13118.3|19
1651644520000|2022-05-04 06:08:40|13120.5|13118.5|13121.6|13119.6|13122.1|13120.1|13120.5|13118.5|4
1651644530000|2022-05-04 06:08:50|13121.7|13119.7|13121.2|13119.2|13122.1|13120.1|13121.2|13119.2|3
1651644540000|2022-05-04 06:09:00|13121.1|13119.1|13120.8|13118.8|13121.1|13119.1|13120.1|13118.1|17
1651644550000|2022-05-04 06:09:10|13121|13119|13118.1|13116.1|13121|13119|13117.8|13115.8|6
1651644560000|2022-05-04 06:09:20|13118.3|13116.3|13119.8|13117.8|13120.2|13118.2|13118.3|13116.3|5
1651644570000|2022-05-04 06:09:30|13120.2|13118.2|13119.8|13117.8|13120.5|13118.5|13119.8|13117.8|1
1651644580000|2022-05-04 06:09:40|13120|13118|13119.7|13117.7|13120.3|13118.3|13117.8|13115.8|3
1651644590000|2022-05-04 06:09:50|13119.8|13117.8|13119.2|13117.2|13120|13118|13118.7|13116.7|0
1651644600000|2022-05-04 06:10:00|13119.3|13117.3|13117.6|13115.6|13119.5|13117.5|13117.6|13115.6|4
1651644610000|2022-05-04 06:10:10|13117.2|13115.2|13122.6|13120.6|13122.7|13120.7|13117|13115|17
1651644620000|2022-05-04 06:10:20|13122.7|13120.7|13123.2|13121.2|13123.6|13121.6|13122.2|13120.2|9
1651644630000|2022-05-04 06:10:30|13123.7|13121.7|13122.1|13120.1|13123.7|13121.7|13121.6|13119.6|19
1651644640000|2022-05-04 06:10:40|13122|13120|13120.7|13118.7|13122|13120|13120.2|13118.2|2
1651644650000|2022-05-04 06:10:50|13121.1|13119.1|13123.6|13121.6|13123.8|13121.8|13121.1|13119.1|5
1651644660000|2022-05-04 06:11:00|13122.6|13120.6|13122|13120|13122.6|13120.6|13121.6|13119.6|15
1651644670000|2022-05-04 06:11:10|13121.8|13119.8|13122.1|13120.1|13122.1|13120.1|13120.2|13118.2|13
1651644680000|2022-05-04 06:11:20|13122.2|13120.2|13120.8|13118.8|13122.3|13120.3|13120.6|13118.6|4
1651644690000|2022-05-04 06:11:30|13120.7|13118.7|13119.3|13117.3|13120.7|13118.7|13119.2|13117.2|7
1651644700000|2022-05-04 06:11:40|13119.5|13117.5|13120.8|13118.8|13121.2|13119.2|13119.5|13117.5|2
1651644710000|2022-05-04 06:11:50|13121|13119|13120.7|13118.7|13121.1|13119.1|13120.7|13118.7|0
1651644720000|2022-05-04 06:12:00|13120.3|13118.3|13120.3|13118.3|13120.3|13118.3|13118.8|13116.8|5
1651644730000|2022-05-04 06:12:10|13119.8|13117.8|13120.6|13118.6|13120.7|13118.7|13119|13117|7
1651644740000|2022-05-04 06:12:20|13120.5|13118.5|13121.5|13119.5|13121.6|13119.6|13118.8|13116.8|4
1651644750000|2022-05-04 06:12:30|13121.3|13119.3|13122.8|13120.8|13123.6|13121.6|13121.3|13119.3|11
1651644760000|2022-05-04 06:12:40|13123.2|13121.2|13121.3|13119.3|13124.6|13122.6|13121.1|13119.1|33
1651644770000|2022-05-04 06:12:50|13121.5|13119.5|13122.7|13120.7|13122.7|13120.7|13120.5|13118.5|3
1651644780000|2022-05-04 06:13:00|13122.6|13120.6|13122.1|13120.1|13122.7|13120.7|13120.8|13118.8|4
1651644790000|2022-05-04 06:13:10|13122.3|13120.3|13121.2|13119.2|13122.5|13120.5|13121.1|13119.1|6
1651644800000|2022-05-04 06:13:20|13121|13119|13122.1|13120.1|13122.1|13120.1|13119.8|13117.8|8
1651644810000|2022-05-04 06:13:30|13122.3|13120.3|13122.1|13120.1|13123.5|13121.5|13121.8|13119.8|2
1651644820000|2022-05-04 06:13:40|13121.8|13119.8|13119.7|13117.7|13122.1|13120.1|13119.6|13117.6|0
1651644830000|2022-05-04 06:13:50|13119.6|13117.6|13120.1|13118.1|13120.5|13118.5|13118.3|13116.3|15
1651644840000|2022-05-04 06:14:00|13120.3|13118.3|13118.6|13116.6|13120.3|13118.3|13118.6|13116.6|4
1651644850000|2022-05-04 06:14:10|13118.5|13116.5|13119.3|13117.3|13119.5|13117.5|13118.5|13116.5|2
1651644860000|2022-05-04 06:14:20|13119.5|13117.5|13120.1|13118.1|13120.6|13118.6|13119.5|13117.5|2
1651644870000|2022-05-04 06:14:30|13120|13118|13119.1|13117.1|13120.3|13118.3|13119.1|13117.1|4
1651644880000|2022-05-04 06:14:40|13119.2|13117.2|13118.8|13116.8|13120|13118|13118.8|13116.8|0
1651644890000|2022-05-04 06:14:50|13118.7|13116.7|13119.1|13117.1|13119.5|13117.5|13117.5|13115.5|9
1651644900000|2022-05-04 06:15:00|13119|13117|13119.3|13117.3|13119.8|13117.8|13118.8|13116.8|3
1651644910000|2022-05-04 06:15:10|13119.2|13117.2|13117.1|13115.1|13119.3|13117.3|13117.1|13115.1|6
1651644920000|2022-05-04 06:15:20|13117.2|13115.2|13117.3|13115.3|13118.3|13116.3|13117.1|13115.1|2
1651644930000|2022-05-04 06:15:30|13117.5|13115.5|13119.8|13117.8|13120.1|13118.1|13117.5|13115.5|5
1651644940000|2022-05-04 06:15:40|13119.6|13117.6|13121.3|13119.3|13122.2|13120.2|13119.3|13117.3|10
1651644950000|2022-05-04 06:15:50|13121.2|13119.2|13120.3|13118.3|13121.3|13119.3|13120.3|13118.3|4
1651644960000|2022-05-04 06:16:00|13120.5|13118.5|13121.8|13119.8|13121.8|13119.8|13119.1|13117.1|46
1651644970000|2022-05-04 06:16:10|13122|13120|13124.2|13122.2|13124.3|13122.3|13122|13120|9
1651644980000|2022-05-04 06:16:20|13124.3|13122.3|13124.2|13122.2|13125|13123|13123.3|13121.3|11
1651644990000|2022-05-04 06:16:30|13124.3|13122.3|13125.6|13123.6|13125.8|13123.8|13124.1|13122.1|10
1651645000000|2022-05-04 06:16:40|13125.5|13123.5|13125.3|13123.3|13125.5|13123.5|13123.3|13121.3|11
1651645010000|2022-05-04 06:16:50|13125.2|13123.2|13123.8|13121.8|13125.6|13123.6|13123.6|13121.6|9
1651645020000|2022-05-04 06:17:00|13124|13122|13125.1|13123.1|13125.3|13123.3|13123.6|13121.6|6
1651645030000|2022-05-04 06:17:10|13124.8|13122.8|13123|13121|13124.8|13122.8|13122.8|13120.8|3
1651645040000|2022-05-04 06:17:20|13122.8|13120.8|13120.6|13118.6|13122.8|13120.8|13120.2|13118.2|7
1651645050000|2022-05-04 06:17:30|13120.7|13118.7|13120.3|13118.3|13121.3|13119.3|13120|13118|3
1651645060000|2022-05-04 06:17:40|13120.2|13118.2|13119.8|13117.8|13120.6|13118.6|13119|13117|3
1651645070000|2022-05-04 06:17:50|13120|13118|13119.1|13117.1|13120.1|13118.1|13119|13117|5
1651645080000|2022-05-04 06:18:00|13119.2|13117.2|13121.3|13119.3|13121.3|13119.3|13119.2|13117.2|12
1651645090000|2022-05-04 06:18:10|13121.6|13119.6|13123.5|13121.5|13123.5|13121.5|13121|13119|8
1651645100000|2022-05-04 06:18:20|13123.6|13121.6|13124.8|13122.8|13124.8|13122.8|13122.8|13120.8|8
1651645110000|2022-05-04 06:18:30|13124.7|13122.7|13126.1|13124.1|13126.2|13124.2|13123.1|13121.1|17
1651645120000|2022-05-04 06:18:40|13125.8|13123.8|13124.7|13122.7|13126|13124|13124.7|13122.7|9
1651645130000|2022-05-04 06:18:50|13124.8|13122.8|13126.7|13124.7|13126.7|13124.7|13124.6|13122.6|10
1651645140000|2022-05-04 06:19:00|13126.8|13124.8|13127|13125|13127.1|13125.1|13126.3|13124.3|8
1651645150000|2022-05-04 06:19:10|13127.1|13125.1|13128.6|13126.6|13128.8|13126.8|13127.1|13125.1|44
1651645160000|2022-05-04 06:19:20|13128.7|13126.7|13129.8|13127.8|13130.2|13128.2|13128.5|13126.5|34
1651645170000|2022-05-04 06:19:30|13130.1|13128.1|13129|13127|13130.8|13128.8|13127.7|13125.7|25
1651645180000|2022-05-04 06:19:40|13129.1|13127.1|13129.1|13127.1|13129.8|13127.8|13128.8|13126.8|7
1651645190000|2022-05-04 06:19:50|13129|13127|13129.3|13127.3|13129.6|13127.6|13129|13127|5
1651645200000|2022-05-04 06:20:00|13129.2|13127.2|13130.2|13128.2|13130.6|13128.6|13128.6|13126.6|26
1651645210000|2022-05-04 06:20:10|13130.1|13128.1|13127.1|13125.1|13130.3|13128.3|13126.8|13124.8|11
1651645220000|2022-05-04 06:20:20|13127.3|13125.3|13127.2|13125.2|13127.7|13125.7|13125.8|13123.8|8
1651645230000|2022-05-04 06:20:30|13127.5|13125.5|13125.6|13123.6|13127.5|13125.5|13125.5|13123.5|14
1651645240000|2022-05-04 06:20:40|13125.5|13123.5|13125.8|13123.8|13126.1|13124.1|13125.1|13123.1|10
1651645250000|2022-05-04 06:20:50|13125.3|13123.3|13126.5|13124.5|13126.7|13124.7|13125.3|13123.3|19
1651645260000|2022-05-04 06:21:00|13126.6|13124.6|13125.8|13123.8|13127.1|13125.1|13125.7|13123.7|7
1651645270000|2022-05-04 06:21:10|13125.7|13123.7|13126.2|13124.2|13126.2|13124.2|13125.5|13123.5|3
1651645280000|2022-05-04 06:21:20|13126.3|13124.3|13126.1|13124.1|13126.3|13124.3|13125.5|13123.5|1
1651645290000|2022-05-04 06:21:30|13126|13124|13125.1|13123.1|13126|13124|13124.8|13122.8|7
1651645300000|2022-05-04 06:21:40|13125|13123|13126.1|13124.1|13126.6|13124.6|13124.8|13122.8|2
1651645310000|2022-05-04 06:21:50|13126|13124|13125.6|13123.6|13126.2|13124.2|13125.6|13123.6|2
1651645320000|2022-05-04 06:22:00|13125.8|13123.8|13124.5|13122.5|13126.1|13124.1|13124|13122|22
1651645330000|2022-05-04 06:22:10|13124.8|13122.8|13125.5|13123.5|13125.8|13123.8|13124|13122|4
1651645340000|2022-05-04 06:22:20|13125.6|13123.6|13125.3|13123.3|13126.1|13124.1|13125.3|13123.3|3
1651645350000|2022-05-04 06:22:30|13125.2|13123.2|13129.1|13127.1|13129.3|13127.3|13125|13123|41
1651645360000|2022-05-04 06:22:40|13129|13127|13127.1|13125.1|13129|13127|13127.1|13125.1|4
1651645370000|2022-05-04 06:22:50|13127|13125|13124.7|13122.7|13127.1|13125.1|13124.6|13122.6|10
1651645380000|2022-05-04 06:23:00|13124.8|13122.8|13123.8|13121.8|13124.8|13122.8|13123.6|13121.6|18
1651645390000|2022-05-04 06:23:10|13124|13122|13124.8|13122.8|13125.1|13123.1|13124|13122|6
1651645400000|2022-05-04 06:23:20|13124.6|13122.6|13123.5|13121.5|13124.7|13122.7|13123.5|13121.5|1
1651645410000|2022-05-04 06:23:30|13123.1|13121.1|13123.6|13121.6|13123.7|13121.7|13123|13121|11
1651645420000|2022-05-04 06:23:40|13123.5|13121.5|13123.7|13121.7|13123.7|13121.7|13123.2|13121.2|1
1651645430000|2022-05-04 06:23:50|13123.6|13121.6|13122.6|13120.6|13123.6|13121.6|13122.5|13120.5|6
1651645440000|2022-05-04 06:24:00|13123.6|13121.6|13123.8|13121.8|13124.6|13122.6|13122.1|13120.1|23
1651645450000|2022-05-04 06:24:10|13123.7|13121.7|13123.3|13121.3|13124.5|13122.5|13123.2|13121.2|1
1651645460000|2022-05-04 06:24:20|13123.5|13121.5|13123.8|13121.8|13123.8|13121.8|13122.2|13120.2|4
1651645470000|2022-05-04 06:24:30|13123.7|13121.7|13123.8|13121.8|13123.8|13121.8|13123.6|13121.6|2
1651645480000|2022-05-04 06:24:40|13123.7|13121.7|13123.6|13121.6|13123.8|13121.8|13123.1|13121.1|2
1651645490000|2022-05-04 06:24:50|13123.7|13121.7|13123.2|13121.2|13124.3|13122.3|13123.1|13121.1|5
1651645500000|2022-05-04 06:25:00|13123.3|13121.3|13123.8|13121.8|13124|13122|13123.2|13121.2|1
1651645510000|2022-05-04 06:25:10|13123.6|13121.6|13121.5|13119.5|13123.8|13121.8|13120.8|13118.8|6
1651645520000|2022-05-04 06:25:20|13121.3|13119.3|13121.3|13119.3|13121.8|13119.8|13121.1|13119.1|1
1651645530000|2022-05-04 06:25:30|13121.5|13119.5|13121.2|13119.2|13121.7|13119.7|13121.2|13119.2|2
1651645540000|2022-05-04 06:25:40|13121.1|13119.1|13121.5|13119.5|13121.5|13119.5|13120.3|13118.3|10
1651645550000|2022-05-04 06:25:50|13121.3|13119.3|13122.1|13120.1|13122.6|13120.6|13121.2|13119.2|3
1651645560000|2022-05-04 06:26:00|13122|13120|13121.1|13119.1|13122|13120|13120.5|13118.5|4
1651645570000|2022-05-04 06:26:10|13121.3|13119.3|13123.3|13121.3|13124.1|13122.1|13121.3|13119.3|6
1651645580000|2022-05-04 06:26:20|13123.5|13121.5|13123.7|13121.7|13124.1|13122.1|13123.3|13121.3|3
1651645590000|2022-05-04 06:26:30|13123.6|13121.6|13123.1|13121.1|13123.7|13121.7|13123|13121|1
1651645600000|2022-05-04 06:26:40|13123.3|13121.3|13120.1|13118.1|13123.7|13121.7|13119.8|13117.8|7
1651645610000|2022-05-04 06:26:50|13120.2|13118.2|13120.3|13118.3|13120.7|13118.7|13120.1|13118.1|0
1651645620000|2022-05-04 06:27:00|13120.2|13118.2|13121.3|13119.3|13121.3|13119.3|13119.3|13117.3|4
1651645630000|2022-05-04 06:27:10|13121.2|13119.2|13121.1|13119.1|13121.6|13119.6|13120.3|13118.3|0
1651645640000|2022-05-04 06:27:20|13121|13119|13117|13115|13121|13119|13116.2|13114.2|41
1651645650000|2022-05-04 06:27:30|13117.1|13115.1|13117.8|13115.8|13118.1|13116.1|13116.5|13114.5|10
1651645660000|2022-05-04 06:27:40|13118|13116|13118.3|13116.3|13119.1|13117.1|13117.6|13115.6|7
1651645670000|2022-05-04 06:27:50|13118.2|13116.2|13119.3|13117.3|13119.3|13117.3|13118.1|13116.1|4
1651645680000|2022-05-04 06:28:00|13119.8|13117.8|13121.6|13119.6|13122.2|13120.2|13118.8|13116.8|9
1651645690000|2022-05-04 06:28:10|13121.7|13119.7|13121.3|13119.3|13122|13120|13121.1|13119.1|2
1651645700000|2022-05-04 06:28:20|13121.2|13119.2|13119.2|13117.2|13121.2|13119.2|13119.2|13117.2|4
1651645710000|2022-05-04 06:28:30|13119.1|13117.1|13117.5|13115.5|13119.1|13117.1|13117.5|13115.5|12
1651645720000|2022-05-04 06:28:40|13117.3|13115.3|13118.8|13116.8|13118.8|13116.8|13117.1|13115.1|12
1651645730000|2022-05-04 06:28:50|13118.7|13116.7|13117.8|13115.8|13119.2|13117.2|13117.2|13115.2|10
1651645740000|2022-05-04 06:29:00|13117.7|13115.7|13119.3|13117.3|13119.6|13117.6|13117|13115|3
1651645750000|2022-05-04 06:29:10|13119.5|13117.5|13120.3|13118.3|13120.5|13118.5|13119.2|13117.2|7
1651645760000|2022-05-04 06:29:20|13120.2|13118.2|13119.8|13117.8|13121|13119|13119.3|13117.3|1
1651645770000|2022-05-04 06:29:30|13120|13118|13120.7|13118.7|13120.7|13118.7|13119.8|13117.8|1
1651645780000|2022-05-04 06:29:40|13121.1|13119.1|13119.1|13117.1|13121.5|13119.5|13119.1|13117.1|2
1651645790000|2022-05-04 06:29:50|13119.2|13117.2|13119.6|13117.6|13119.6|13117.6|13119|13117|3
1651645800000|2022-05-04 06:30:00|13119.8|13117.8|13118.3|13116.3|13120.6|13118.6|13118.3|13116.3|8
1651645810000|2022-05-04 06:30:10|13118.5|13116.5|13119.8|13117.8|13120|13118|13118.3|13116.3|11
1651645820000|2022-05-04 06:30:20|13119.7|13117.7|13120.8|13118.8|13120.8|13118.8|13119.6|13117.6|3
1651645830000|2022-05-04 06:30:30|13121|13119|13121.1|13119.1|13121.7|13119.7|13120.8|13118.8|2
1651645840000|2022-05-04 06:30:40|13121|13119|13120.6|13118.6|13121.5|13119.5|13120.6|13118.6|0
1651645850000|2022-05-04 06:30:50|13120.8|13118.8|13119.6|13117.6|13120.8|13118.8|13118.6|13116.6|2
1651645860000|2022-05-04 06:31:00|13119.5|13117.5|13121.1|13119.1|13121.1|13119.1|13119.5|13117.5|2
1651645870000|2022-05-04 06:31:10|13121|13119|13122.7|13120.7|13122.8|13120.8|13120.7|13118.7|1
1651645880000|2022-05-04 06:31:20|13122.6|13120.6|13125.1|13123.1|13125.1|13123.1|13122.6|13120.6|14
1651645890000|2022-05-04 06:31:30|13125|13123|13124.1|13122.1|13125|13123|13123|13121|24
1651645900000|2022-05-04 06:31:40|13124.8|13122.8|13125.6|13123.6|13125.7|13123.7|13124.8|13122.8|15
1651645910000|2022-05-04 06:31:50|13125.7|13123.7|13126.2|13124.2|13126.6|13124.6|13124.6|13122.6|14
1651645920000|2022-05-04 06:32:00|13126.3|13124.3|13126.6|13124.6|13126.6|13124.6|13125.8|13123.8|7
1651645930000|2022-05-04 06:32:10|13126.5|13124.5|13126|13124|13126.5|13124.5|13125.3|13123.3|5
1651645940000|2022-05-04 06:32:20|13126.1|13124.1|13126.8|13124.8|13127|13125|13126|13124|5
1651645950000|2022-05-04 06:32:30|13126.6|13124.6|13126.1|13124.1|13126.8|13124.8|13125.1|13123.1|2
1651645960000|2022-05-04 06:32:40|13126|13124|13125.3|13123.3|13126.3|13124.3|13125.3|13123.3|2
1651645970000|2022-05-04 06:32:50|13125|13123|13124.6|13122.6|13125.1|13123.1|13124.2|13122.2|8
1651645980000|2022-05-04 06:33:00|13124.5|13122.5|13124.1|13122.1|13124.5|13122.5|13123.6|13121.6|2
1651645990000|2022-05-04 06:33:10|13124|13122|13123.8|13121.8|13124.1|13122.1|13123.1|13121.1|15
1651646000000|2022-05-04 06:33:20|13123.7|13121.7|13123|13121|13123.8|13121.8|13122.8|13120.8|2
1651646010000|2022-05-04 06:33:30|13122.8|13120.8|13123.1|13121.1|13123.3|13121.3|13122.2|13120.2|5
1651646020000|2022-05-04 06:33:40|13123.2|13121.2|13122.1|13120.1|13123.6|13121.6|13121.8|13119.8|5
1651646030000|2022-05-04 06:33:50|13121.8|13119.8|13122.1|13120.1|13122.3|13120.3|13121.3|13119.3|4
1651646040000|2022-05-04 06:34:00|13122|13120|13124.6|13122.6|13124.6|13122.6|13121.1|13119.1|4
1651646050000|2022-05-04 06:34:10|13124.5|13122.5|13124.8|13122.8|13125.1|13123.1|13124.2|13122.2|1
1651646060000|2022-05-04 06:34:20|13125|13123|13125.1|13123.1|13126.1|13124.1|13124.8|13122.8|8
1651646070000|2022-05-04 06:34:30|13125|13123|13123.8|13121.8|13125|13123|13123.3|13121.3|4
1651646080000|2022-05-04 06:34:40|13123.3|13121.3|13122.3|13120.3|13123.7|13121.7|13121.7|13119.7|2
1651646090000|2022-05-04 06:34:50|13122.5|13120.5|13122.5|13120.5|13122.8|13120.8|13122|13120|1
1651646100000|2022-05-04 06:35:00|13122.3|13120.3|13121.3|13119.3|13122.3|13120.3|13120.2|13118.2|10
1651646110000|2022-05-04 06:35:10|13121.5|13119.5|13122.5|13120.5|13123.3|13121.3|13121.3|13119.3|0
1651646120000|2022-05-04 06:35:20|13122.6|13120.6|13122.6|13120.6|13122.6|13120.6|13122.6|13120.6|0
1651646130000|2022-05-04 06:35:30|13122.7|13120.7|13123.2|13121.2|13123.6|13121.6|13122.7|13120.7|5
1651646140000|2022-05-04 06:35:40|13123.3|13121.3|13122.8|13120.8|13123.8|13121.8|13122.5|13120.5|4
1651646150000|2022-05-04 06:35:50|13123|13121|13124|13122|13125.3|13123.3|13123|13121|6
1651646160000|2022-05-04 06:36:00|13123.8|13121.8|13125|13123|13125.6|13123.6|13123.6|13121.6|8
1651646170000|2022-05-04 06:36:10|13124.8|13122.8|13124.6|13122.6|13124.8|13122.8|13124.1|13122.1|0
1651646180000|2022-05-04 06:36:20|13124.5|13122.5|13124.3|13122.3|13124.5|13122.5|13124|13122|0
1651646190000|2022-05-04 06:36:30|13124.8|13122.8|13125.1|13123.1|13125.1|13123.1|13124.8|13122.8|0
1651646200000|2022-05-04 06:36:40|13125|13123|13124.5|13122.5|13125.1|13123.1|13123.7|13121.7|4
1651646210000|2022-05-04 06:36:50|13124.6|13122.6|13123.1|13121.1|13124.8|13122.8|13123|13121|5
1651646220000|2022-05-04 06:37:00|13123|13121|13122.6|13120.6|13123|13121|13122.6|13120.6|0
1651646230000|2022-05-04 06:37:10|13122.5|13120.5|13123.8|13121.8|13123.8|13121.8|13122.5|13120.5|0
1651646240000|2022-05-04 06:37:20|13123.1|13121.1|13121.8|13119.8|13123.3|13121.3|13121.8|13119.8|6
1651646250000|2022-05-04 06:37:30|13122|13120|13122.6|13120.6|13122.8|13120.8|13122|13120|1
1651646260000|2022-05-04 06:37:40|13122.5|13120.5|13125.8|13123.8|13127.8|13125.8|13122.3|13120.3|22
1651646270000|2022-05-04 06:37:50|13125.3|13123.3|13126.2|13124.2|13126.6|13124.6|13125.3|13123.3|8
1651646280000|2022-05-04 06:38:00|13126.3|13124.3|13125.5|13123.5|13127|13125|13125.5|13123.5|14
1651646290000|2022-05-04 06:38:10|13125.3|13123.3|13125.6|13123.6|13126.6|13124.6|13124.8|13122.8|12
1651646300000|2022-05-04 06:38:20|13125.5|13123.5|13126.2|13124.2|13126.2|13124.2|13124.8|13122.8|2
1651646310000|2022-05-04 06:38:30|13126.1|13124.1|13127.3|13125.3|13127.8|13125.8|13126.1|13124.1|4
1651646320000|2022-05-04 06:38:40|13127.5|13125.5|13127.8|13125.8|13128|13126|13126.8|13124.8|13
1651646330000|2022-05-04 06:38:50|13127.7|13125.7|13127.5|13125.5|13127.8|13125.8|13127.5|13125.5|0
1651646340000|2022-05-04 06:39:00|13127.3|13125.3|13127.3|13125.3|13127.6|13125.6|13126.8|13124.8|0
1651646350000|2022-05-04 06:39:10|13127.2|13125.2|13127.6|13125.6|13128|13126|13126.8|13124.8|8
1651646360000|2022-05-04 06:39:20|13127.2|13125.2|13128|13126|13128|13126|13126.5|13124.5|3
1651646380000|2022-05-04 06:39:40|13127.7|13125.7|13126.8|13124.8|13128.1|13126.1|13126.8|13124.8|7
1651646390000|2022-05-04 06:39:50|13127|13125|13128.1|13126.1|13128.3|13126.3|13127|13125|18
1651646400000|2022-05-04 06:40:00|13128|13126|13125.8|13123.8|13128.2|13126.2|13125.7|13123.7|12
1651646410000|2022-05-04 06:40:10|13125.7|13123.7|13125.8|13123.8|13125.8|13123.8|13125.1|13123.1|8
1651646420000|2022-05-04 06:40:20|13126.2|13124.2|13125.6|13123.6|13126.7|13124.7|13125.3|13123.3|1
1651646430000|2022-05-04 06:40:30|13125.5|13123.5|13127.8|13125.8|13128.2|13126.2|13125|13123|14
1651646440000|2022-05-04 06:40:40|13128.3|13126.3|13129.1|13127.1|13129.7|13127.7|13128.3|13126.3|22
1651646450000|2022-05-04 06:40:50|13129|13127|13128.6|13126.6|13129|13127|13128.3|13126.3|12
1651646460000|2022-05-04 06:41:00|13128.5|13126.5|13128.3|13126.3|13128.5|13126.5|13127.8|13125.8|4
1651646470000|2022-05-04 06:41:10|13128.2|13126.2|13127.8|13125.8|13128.7|13126.7|13127.8|13125.8|3
1651646480000|2022-05-04 06:41:20|13127.7|13125.7|13128.1|13126.1|13128.7|13126.7|13127.7|13125.7|2
1651646490000|2022-05-04 06:41:30|13128.2|13126.2|13128.1|13126.1|13128.3|13126.3|13127.8|13125.8|6
1651646500000|2022-05-04 06:41:40|13128.2|13126.2|13129.1|13127.1|13129.2|13127.2|13128.1|13126.1|5
1651646510000|2022-05-04 06:41:50|13129|13127|13128.8|13126.8|13129.2|13127.2|13128.8|13126.8|0
1651646520000|2022-05-04 06:42:00|13128.6|13126.6|13129.3|13127.3|13129.7|13127.7|13128.6|13126.6|6
1651646530000|2022-05-04 06:42:10|13129.2|13127.2|13130.1|13128.1|13130.1|13128.1|13129.1|13127.1|15
1651646540000|2022-05-04 06:42:20|13130.5|13128.5|13130.3|13128.3|13130.6|13128.6|13130.1|13128.1|12
1651646550000|2022-05-04 06:42:30|13130.2|13128.2|13130.1|13128.1|13130.3|13128.3|13130.1|13128.1|2
1651646560000|2022-05-04 06:42:40|13130.2|13128.2|13129.3|13127.3|13130.2|13128.2|13129.2|13127.2|3
1651646570000|2022-05-04 06:42:50|13129.2|13127.2|13131.3|13129.3|13131.3|13129.3|13129.1|13127.1|17
1651646580000|2022-05-04 06:43:00|13131.7|13129.7|13130.3|13128.3|13133.2|13131.2|13130|13128|52
1651646590000|2022-05-04 06:43:10|13130.6|13128.6|13130.6|13128.6|13131|13129|13129.6|13127.6|7
1651646600000|2022-05-04 06:43:20|13130.7|13128.7|13131.1|13129.1|13131.6|13129.6|13130.6|13128.6|10
1651646610000|2022-05-04 06:43:30|13131|13129|13130.7|13128.7|13131.2|13129.2|13130.7|13128.7|2
1651646620000|2022-05-04 06:43:40|13130.6|13128.6|13131.1|13129.1|13131.5|13129.5|13130.1|13128.1|25
1651646630000|2022-05-04 06:43:50|13131.2|13129.2|13132.1|13130.1|13132.6|13130.6|13131.2|13129.2|10
1651646640000|2022-05-04 06:44:00|13132|13130|13131.8|13129.8|13132.7|13130.7|13131.5|13129.5|9
1651646650000|2022-05-04 06:44:10|13132.1|13130.1|13130.8|13128.8|13132.3|13130.3|13130.8|13128.8|0
1651646660000|2022-05-04 06:44:20|13131.1|13129.1|13130|13128|13131.2|13129.2|13130|13128|7
1651646670000|2022-05-04 06:44:30|13130.3|13128.3|13129.8|13127.8|13130.7|13128.7|13129.8|13127.8|9
1651646680000|2022-05-04 06:44:40|13129.7|13127.7|13129.6|13127.6|13130.1|13128.1|13128.1|13126.1|13
1651646690000|2022-05-04 06:44:50|13129.5|13127.5|13130.2|13128.2|13130.6|13128.6|13129.5|13127.5|20
1651646700000|2022-05-04 06:45:00|13130.3|13128.3|13132.3|13130.3|13132.7|13130.7|13130.2|13128.2|12
1651646710000|2022-05-04 06:45:10|13132.2|13130.2|13132.3|13130.3|13132.6|13130.6|13131.1|13129.1|9
1651646720000|2022-05-04 06:45:20|13132.7|13130.7|13134.1|13132.1|13134.1|13132.1|13132.7|13130.7|18
1651646730000|2022-05-04 06:45:30|13133.8|13131.8|13128.6|13126.6|13134|13132|13128.1|13126.1|64
1651646740000|2022-05-04 06:45:40|13128|13126|13128.1|13126.1|13129.3|13127.3|13128|13126|14
1651646750000|2022-05-04 06:45:50|13128.3|13126.3|13129.3|13127.3|13130.3|13128.3|13128.3|13126.3|4
1651646760000|2022-05-04 06:46:00|13129.8|13127.8|13128.7|13126.7|13129.8|13127.8|13128.5|13126.5|3
1651646770000|2022-05-04 06:46:10|13128.8|13126.8|13128.2|13126.2|13128.8|13126.8|13127.5|13125.5|13
1651646780000|2022-05-04 06:46:20|13128.3|13126.3|13127.1|13125.1|13128.3|13126.3|13127|13125|1
1651646790000|2022-05-04 06:46:30|13127|13125|13125|13123|13127|13125|13125|13123|15
1651646800000|2022-05-04 06:46:40|13125.3|13123.3|13126.1|13124.1|13126.7|13124.7|13125.1|13123.1|25
1651646810000|2022-05-04 06:46:50|13126.2|13124.2|13128.5|13126.5|13128.5|13126.5|13126.1|13124.1|12
1651646820000|2022-05-04 06:47:00|13128.3|13126.3|13128.8|13126.8|13129.3|13127.3|13128|13126|19
1651646830000|2022-05-04 06:47:10|13128.3|13126.3|13127.2|13125.2|13128.6|13126.6|13127|13125|0
1651646840000|2022-05-04 06:47:20|13127.1|13125.1|13126.6|13124.6|13127.2|13125.2|13126.2|13124.2|12
1651646850000|2022-05-04 06:47:30|13126.7|13124.7|13128|13126|13128.1|13126.1|13126.7|13124.7|8
1651646860000|2022-05-04 06:47:40|13128.1|13126.1|13128.2|13126.2|13128.8|13126.8|13128|13126|7
1651646870000|2022-05-04 06:47:50|13128|13126|13127.5|13125.5|13128.1|13126.1|13127.3|13125.3|3
1651646880000|2022-05-04 06:48:00|13128.7|13126.7|13130.2|13128.2|13130.2|13128.2|13128.7|13126.7|10
1651646890000|2022-05-04 06:48:10|13130.1|13128.1|13129.3|13127.3|13130.2|13128.2|13128.8|13126.8|5
1651646900000|2022-05-04 06:48:20|13129.2|13127.2|13129.5|13127.5|13129.7|13127.7|13128.5|13126.5|5
1651646910000|2022-05-04 06:48:30|13129.6|13127.6|13130.1|13128.1|13130.1|13128.1|13128.7|13126.7|8
1651646920000|2022-05-04 06:48:40|13130.2|13128.2|13131.3|13129.3|13131.6|13129.6|13129.8|13127.8|43
1651646930000|2022-05-04 06:48:50|13131.5|13129.5|13129|13127|13131.6|13129.6|13128.6|13126.6|10
1651646940000|2022-05-04 06:49:00|13129.1|13127.1|13130.1|13128.1|13131.1|13129.1|13129.1|13127.1|8
1651646950000|2022-05-04 06:49:10|13130|13128|13129.3|13127.3|13130.1|13128.1|13129.3|13127.3|0
1651646960000|2022-05-04 06:49:20|13129.1|13127.1|13129.3|13127.3|13129.7|13127.7|13128.8|13126.8|1
1651646970000|2022-05-04 06:49:30|13129.1|13127.1|13129.3|13127.3|13129.3|13127.3|13128.2|13126.2|7
1651646980000|2022-05-04 06:49:40|13129.2|13127.2|13130.6|13128.6|13130.6|13128.6|13129.1|13127.1|3
1651646990000|2022-05-04 06:49:50|13131|13129|13130.6|13128.6|13131.1|13129.1|13130.1|13128.1|9
1651647000000|2022-05-04 06:50:00|13130.5|13128.5|13128.8|13126.8|13130.5|13128.5|13128.2|13126.2|5
1651647010000|2022-05-04 06:50:10|13129|13127|13128.6|13126.6|13129|13127|13128.3|13126.3|0
1651647020000|2022-05-04 06:50:20|13128.8|13126.8|13129.1|13127.1|13129.7|13127.7|13128.8|13126.8|6
1651647030000|2022-05-04 06:50:30|13129|13127|13128.6|13126.6|13129.1|13127.1|13127.3|13125.3|12
1651647040000|2022-05-04 06:50:40|13128.7|13126.7|13128.3|13126.3|13129.1|13127.1|13128.3|13126.3|4
1651647050000|2022-05-04 06:50:50|13128.5|13126.5|13127.6|13125.6|13128.7|13126.7|13127.2|13125.2|2
1651647060000|2022-05-04 06:51:00|13127.8|13125.8|13125.8|13123.8|13127.8|13125.8|13125.3|13123.3|12
1651647070000|2022-05-04 06:51:10|13125.7|13123.7|13123.8|13121.8|13126|13124|13122.6|13120.6|59
1651647080000|2022-05-04 06:51:20|13124|13122|13123.7|13121.7|13124.1|13122.1|13122.8|13120.8|4
1651647090000|2022-05-04 06:51:30|13123.6|13121.6|13125.1|13123.1|13126|13124|13122.7|13120.7|8
1651647100000|2022-05-04 06:51:40|13125|13123|13125.6|13123.6|13125.6|13123.6|13124.7|13122.7|0
1651647110000|2022-05-04 06:51:50|13125.7|13123.7|13125.8|13123.8|13126.5|13124.5|13125.3|13123.3|5
1651647120000|2022-05-04 06:52:00|13126|13124|13125.6|13123.6|13126.1|13124.1|13125.6|13123.6|0
1651647130000|2022-05-04 06:52:10|13125.7|13123.7|13126.8|13124.8|13127.3|13125.3|13125.6|13123.6|5
1651647140000|2022-05-04 06:52:20|13127|13125|13127.1|13125.1|13127.5|13125.5|13126.8|13124.8|2
1651647150000|2022-05-04 06:52:30|13127.2|13125.2|13128.6|13126.6|13129.3|13127.3|13127|13125|20
1651647160000|2022-05-04 06:52:40|13128.7|13126.7|13129.3|13127.3|13130|13128|13128.1|13126.1|22
1651647170000|2022-05-04 06:52:50|13129.2|13127.2|13129.8|13127.8|13129.8|13127.8|13129.1|13127.1|1
1651647180000|2022-05-04 06:53:00|13130|13128|13129.5|13127.5|13130.3|13128.3|13129.3|13127.3|4
1651647190000|2022-05-04 06:53:10|13129.3|13127.3|13129.1|13127.1|13129.3|13127.3|13128.8|13126.8|5
1651647200000|2022-05-04 06:53:20|13129|13127|13131.2|13129.2|13131.5|13129.5|13129|13127|19
1651647210000|2022-05-04 06:53:30|13131.1|13129.1|13131.1|13129.1|13131.3|13129.3|13131|13129|1
1651647220000|2022-05-04 06:53:40|13131|13129|13128.5|13126.5|13131|13129|13128.5|13126.5|8
1651647230000|2022-05-04 06:53:50|13129.3|13127.3|13129.5|13127.5|13130|13128|13129.1|13127.1|6
1651647240000|2022-05-04 06:54:00|13129.6|13127.6|13128.8|13126.8|13129.6|13127.6|13128.8|13126.8|0
1651647250000|2022-05-04 06:54:10|13129.1|13127.1|13129.1|13127.1|13129.3|13127.3|13128.8|13126.8|0
1651647260000|2022-05-04 06:54:20|13129|13127|13128.3|13126.3|13129|13127|13128|13126|32
1651647270000|2022-05-04 06:54:30|13128.5|13126.5|13128.2|13126.2|13128.6|13126.6|13128.2|13126.2|0
1651647280000|2022-05-04 06:54:40|13128.1|13126.1|13128|13126|13128.3|13126.3|13127.7|13125.7|2
1651647290000|2022-05-04 06:54:50|13127.8|13125.8|13127.7|13125.7|13128|13126|13127.7|13125.7|0
1651647300000|2022-05-04 06:55:00|13128.3|13126.3|13127.7|13125.7|13128.6|13126.6|13127.7|13125.7|5
1651647310000|2022-05-04 06:55:10|13127.8|13125.8|13128.1|13126.1|13128.3|13126.3|13127.8|13125.8|15
1651647320000|2022-05-04 06:55:20|13128.2|13126.2|13128.7|13126.7|13128.8|13126.8|13128.2|13126.2|0
1651647330000|2022-05-04 06:55:30|13128.5|13126.5|13128.7|13126.7|13129.3|13127.3|13128.5|13126.5|5
1651647340000|2022-05-04 06:55:40|13128.8|13126.8|13128.8|13126.8|13129.1|13127.1|13128.8|13126.8|1
1651647350000|2022-05-04 06:55:50|13129|13127|13128.2|13126.2|13129.2|13127.2|13128.2|13126.2|1
1651647360000|2022-05-04 06:56:00|13128.1|13126.1|13130.8|13128.8|13130.8|13128.8|13128.1|13126.1|18
1651647370000|2022-05-04 06:56:10|13131|13129|13131.6|13129.6|13132.6|13130.6|13131|13129|13
1651647380000|2022-05-04 06:56:20|13131.5|13129.5|13131.7|13129.7|13131.8|13129.8|13130.5|13128.5|17
1651647390000|2022-05-04 06:56:30|13130.8|13128.8|13131|13129|13131.3|13129.3|13130.8|13128.8|2
1651647400000|2022-05-04 06:56:40|13131.1|13129.1|13131.6|13129.6|13132|13130|13131.1|13129.1|6
1651647410000|2022-05-04 06:56:50|13131.3|13129.3|13132.6|13130.6|13133.1|13131.1|13131.2|13129.2|23
1651647420000|2022-05-04 06:57:00|13132.5|13130.5|13131.1|13129.1|13132.6|13130.6|13131.1|13129.1|3
1651647430000|2022-05-04 06:57:10|13131.3|13129.3|13132|13130|13132|13130|13131.3|13129.3|29
1651647440000|2022-05-04 06:57:20|13132.1|13130.1|13132|13130|13132.1|13130.1|13131.8|13129.8|0
1651647450000|2022-05-04 06:57:30|13131.7|13129.7|13131.6|13129.6|13132.6|13130.6|13131.6|13129.6|3
1651647460000|2022-05-04 06:57:40|13131.1|13129.1|13133.3|13131.3|13133.6|13131.6|13131.1|13129.1|38
1651647470000|2022-05-04 06:57:50|13133.6|13131.6|13133.1|13131.1|13133.6|13131.6|13132.8|13130.8|9
1651647480000|2022-05-04 06:58:00|13133.2|13131.2|13131.8|13129.8|13133.2|13131.2|13131.8|13129.8|12
1651647490000|2022-05-04 06:58:10|13131.7|13129.7|13131.3|13129.3|13132.7|13130.7|13130.2|13128.2|34
1651647500000|2022-05-04 06:58:20|13131.5|13129.5|13132.6|13130.6|13132.8|13130.8|13131.3|13129.3|41
1651647510000|2022-05-04 06:58:30|13132.7|13130.7|13132.3|13130.3|13132.8|13130.8|13132.1|13130.1|0
1651647520000|2022-05-04 06:58:40|13132.6|13130.6|13132.3|13130.3|13133|13131|13132.3|13130.3|4
1651647530000|2022-05-04 06:58:50|13132.2|13130.2|13132.1|13130.1|13132.5|13130.5|13132.1|13130.1|0
1651647540000|2022-05-04 06:59:00|13132.2|13130.2|13130.8|13128.8|13132.2|13130.2|13130.2|13128.2|15
1651647550000|2022-05-04 06:59:10|13131|13129|13129.8|13127.8|13131.1|13129.1|13129.6|13127.6|9
1651647560000|2022-05-04 06:59:20|13129.6|13127.6|13129.8|13127.8|13130.1|13128.1|13128.7|13126.7|7
1651647570000|2022-05-04 06:59:30|13129.7|13127.7|13129.3|13127.3|13130.1|13128.1|13129.1|13127.1|4
1651647580000|2022-05-04 06:59:40|13129.5|13127.5|13130.5|13128.5|13130.6|13128.6|13129.5|13127.5|15
1651647590000|2022-05-04 06:59:50|13130.6|13128.6|13131.3|13129.3|13131.5|13129.5|13129|13127|33
1651647600000|2022-05-04 07:00:00|13131.2|13129.2|13128|13126|13131.2|13129.2|13125.6|13123.6|64
1651647610000|2022-05-04 07:00:10|13127.8|13125.8|13127.1|13125.1|13128.3|13126.3|13126.7|13124.7|14
1651647620000|2022-05-04 07:00:20|13127.2|13125.2|13129.2|13127.2|13129.2|13127.2|13127.1|13125.1|10
1651647630000|2022-05-04 07:00:30|13129.7|13127.7|13134.2|13132.2|13134.3|13132.3|13129.1|13127.1|51
1651647640000|2022-05-04 07:00:40|13134.3|13132.3|13131.6|13129.6|13135.3|13133.3|13131.5|13129.5|52
1651647650000|2022-05-04 07:00:50|13131.7|13129.7|13131.6|13129.6|13132.7|13130.7|13129.5|13127.5|15
1651647660000|2022-05-04 07:01:00|13132.2|13130.2|13129.3|13127.3|13132.2|13130.2|13128.5|13126.5|20
1651647670000|2022-05-04 07:01:10|13129.5|13127.5|13128.1|13126.1|13130.1|13128.1|13128.1|13126.1|15
1651647680000|2022-05-04 07:01:20|13128.2|13126.2|13129|13127|13129.1|13127.1|13128|13126|3
1651647690000|2022-05-04 07:01:30|13129.1|13127.1|13124.1|13122.1|13129.1|13127.1|13123.5|13121.5|28
1651647700000|2022-05-04 07:01:40|13123.3|13121.3|13124.5|13122.5|13124.5|13122.5|13120.1|13118.1|88
1651647710000|2022-05-04 07:01:50|13124.6|13122.6|13123.5|13121.5|13124.7|13122.7|13122.5|13120.5|40
1651647720000|2022-05-04 07:02:00|13123.6|13121.6|13120.8|13118.8|13123.6|13121.6|13118.7|13116.7|85
1651647730000|2022-05-04 07:02:10|13120.6|13118.6|13122.5|13120.5|13122.5|13120.5|13119.5|13117.5|82
1651647740000|2022-05-04 07:02:20|13122.6|13120.6|13122.6|13120.6|13124|13122|13122|13120|21
1651647750000|2022-05-04 07:02:30|13122.7|13120.7|13119.6|13117.6|13122.7|13120.7|13119.1|13117.1|42
1651647760000|2022-05-04 07:02:40|13119.5|13117.5|13121.8|13119.8|13121.8|13119.8|13119|13117|10
1651647770000|2022-05-04 07:02:50|13121.7|13119.7|13124.6|13122.6|13124.8|13122.8|13121.2|13119.2|26
1651647780000|2022-05-04 07:03:00|13124.5|13122.5|13127.5|13125.5|13128|13126|13123.5|13121.5|42
1651647790000|2022-05-04 07:03:10|13127.6|13125.6|13125.1|13123.1|13127.7|13125.7|13125.1|13123.1|54
1651647800000|2022-05-04 07:03:20|13125|13123|13126.1|13124.1|13126.1|13124.1|13122.6|13120.6|30
1651647810000|2022-05-04 07:03:30|13126.2|13124.2|13124.8|13122.8|13126.2|13124.2|13123.8|13121.8|28
1651647820000|2022-05-04 07:03:40|13124.7|13122.7|13124.1|13122.1|13125|13123|13122.7|13120.7|28
1651647830000|2022-05-04 07:03:50|13124.2|13122.2|13127|13125|13127|13125|13122.8|13120.8|47
1651647840000|2022-05-04 07:04:00|13126.7|13124.7|13127.1|13125.1|13127.7|13125.7|13124.5|13122.5|53
1651647850000|2022-05-04 07:04:10|13127|13125|13131.3|13129.3|13132.5|13130.5|13126.6|13124.6|50
1651647860000|2022-05-04 07:04:20|13131.2|13129.2|13133.7|13131.7|13134|13132|13129.8|13127.8|43
1651647870000|2022-05-04 07:04:30|13133.8|13131.8|13133.7|13131.7|13134.5|13132.5|13132.5|13130.5|17
1651647880000|2022-05-04 07:04:40|13133.6|13131.6|13130.6|13128.6|13134.1|13132.1|13130.6|13128.6|31
1651647890000|2022-05-04 07:04:50|13130.5|13128.5|13129.8|13127.8|13131.8|13129.8|13127.6|13125.6|47
1651647900000|2022-05-04 07:05:00|13129.7|13127.7|13127.1|13125.1|13130.3|13128.3|13126.8|13124.8|19
1651647910000|2022-05-04 07:05:10|13126.8|13124.8|13128.6|13126.6|13128.6|13126.6|13126.6|13124.6|8
1651647920000|2022-05-04 07:05:20|13128.7|13126.7|13131.3|13129.3|13132.8|13130.8|13128.5|13126.5|36
1651647930000|2022-05-04 07:05:30|13131.5|13129.5|13129|13127|13131.6|13129.6|13128.7|13126.7|28
1651647940000|2022-05-04 07:05:40|13128.8|13126.8|13128|13126|13129.6|13127.6|13126.5|13124.5|33
1651647950000|2022-05-04 07:05:50|13127.8|13125.8|13127.8|13125.8|13129.6|13127.6|13127.2|13125.2|14
1651647960000|2022-05-04 07:06:00|13127.7|13125.7|13122.7|13120.7|13128.7|13126.7|13122.7|13120.7|50
1651647970000|2022-05-04 07:06:10|13123.8|13121.8|13124.8|13122.8|13125.2|13123.2|13121.6|13119.6|42
1651647980000|2022-05-04 07:06:20|13125.1|13123.1|13126.3|13124.3|13126.8|13124.8|13123.3|13121.3|34
1651647990000|2022-05-04 07:06:30|13126.5|13124.5|13128.3|13126.3|13128.3|13126.3|13125.5|13123.5|12
1651648000000|2022-05-04 07:06:40|13128.8|13126.8|13128.8|13126.8|13129.3|13127.3|13127.1|13125.1|25
1651648010000|2022-05-04 07:06:50|13129.1|13127.1|13126.6|13124.6|13129.2|13127.2|13126.6|13124.6|7
1651648020000|2022-05-04 07:07:00|13126.7|13124.7|13128.8|13126.8|13129.3|13127.3|13126.2|13124.2|13
1651648030000|2022-05-04 07:07:10|13128.7|13126.7|13129.8|13127.8|13131|13129|13128.7|13126.7|62
1651648040000|2022-05-04 07:07:20|13129.3|13127.3|13130.6|13128.6|13131.7|13129.7|13129.1|13127.1|19
1651648050000|2022-05-04 07:07:30|13130.7|13128.7|13129.6|13127.6|13131.8|13129.8|13129.6|13127.6|3
1651648060000|2022-05-04 07:07:40|13129.5|13127.5|13130.2|13128.2|13130.7|13128.7|13128.2|13126.2|24
1651648070000|2022-05-04 07:07:50|13130.3|13128.3|13130.8|13128.8|13131|13129|13129.5|13127.5|9
1651648080000|2022-05-04 07:08:00|13131|13129|13131.5|13129.5|13132|13130|13130.8|13128.8|8
1651648090000|2022-05-04 07:08:10|13130.6|13128.6|13131.5|13129.5|13131.5|13129.5|13130.1|13128.1|5
1651648100000|2022-05-04 07:08:20|13131.1|13129.1|13137.2|13135.2|13137.2|13135.2|13130.8|13128.8|36
1651648110000|2022-05-04 07:08:30|13137.6|13135.6|13136.3|13134.3|13138.6|13136.6|13135.2|13133.2|62
1651648120000|2022-05-04 07:08:40|13136.5|13134.5|13137.7|13135.7|13138.7|13136.7|13136.1|13134.1|32
1651648130000|2022-05-04 07:08:50|13137.6|13135.6|13137.2|13135.2|13137.8|13135.8|13136.7|13134.7|10
1651648140000|2022-05-04 07:09:00|13136.8|13134.8|13134.8|13132.8|13136.8|13134.8|13133.3|13131.3|21
1651648150000|2022-05-04 07:09:10|13135|13133|13134.6|13132.6|13135.3|13133.3|13133.1|13131.1|20
1651648160000|2022-05-04 07:09:20|13134.5|13132.5|13133.3|13131.3|13134.7|13132.7|13133.1|13131.1|21
1651648170000|2022-05-04 07:09:30|13133.2|13131.2|13134.2|13132.2|13134.3|13132.3|13132|13130|18
1651648180000|2022-05-04 07:09:40|13134.1|13132.1|13133.3|13131.3|13134.3|13132.3|13132.6|13130.6|5
1651648190000|2022-05-04 07:09:50|13133|13131|13132.7|13130.7|13133|13131|13132.1|13130.1|22
1651648200000|2022-05-04 07:10:00|13133.8|13131.8|13134.2|13132.2|13134.6|13132.6|13132.1|13130.1|23
1651648210000|2022-05-04 07:10:10|13133.6|13131.6|13133.3|13131.3|13134.1|13132.1|13130.1|13128.1|37
1651648220000|2022-05-04 07:10:20|13133.2|13131.2|13134|13132|13134.2|13132.2|13132.8|13130.8|10
1651648230000|2022-05-04 07:10:30|13134.2|13132.2|13134|13132|13135.1|13133.1|13133|13131|10
1651648240000|2022-05-04 07:10:40|13134.1|13132.1|13133.3|13131.3|13134.6|13132.6|13133.2|13131.2|7
1651648250000|2022-05-04 07:10:50|13133.2|13131.2|13132.7|13130.7|13133.5|13131.5|13132.3|13130.3|13
1651648260000|2022-05-04 07:11:00|13133.1|13131.1|13133.3|13131.3|13134.1|13132.1|13131.8|13129.8|13
1651648270000|2022-05-04 07:11:10|13133.5|13131.5|13133.1|13131.1|13133.5|13131.5|13131.3|13129.3|6
1651648280000|2022-05-04 07:11:20|13133|13131|13132.3|13130.3|13133|13131|13131.7|13129.7|6
1651648290000|2022-05-04 07:11:30|13132.2|13130.2|13132.1|13130.1|13132.6|13130.6|13131.6|13129.6|16
1651648300000|2022-05-04 07:11:40|13132.2|13130.2|13133|13131|13134.3|13132.3|13132.1|13130.1|11
1651648310000|2022-05-04 07:11:50|13133.1|13131.1|13131.2|13129.2|13133.3|13131.3|13131.2|13129.2|11
1651648320000|2022-05-04 07:12:00|13131|13129|13127.1|13125.1|13131|13129|13127|13125|47
1651648330000|2022-05-04 07:12:10|13127|13125|13127.1|13125.1|13127.3|13125.3|13124.2|13122.2|30
1651648340000|2022-05-04 07:12:20|13127.2|13125.2|13126.5|13124.5|13127.8|13125.8|13126.5|13124.5|15
1651648350000|2022-05-04 07:12:30|13126.7|13124.7|13127.8|13125.8|13128.3|13126.3|13125.5|13123.5|35
1651648360000|2022-05-04 07:12:40|13128|13126|13131.3|13129.3|13131.3|13129.3|13127.8|13125.8|17
1651648370000|2022-05-04 07:12:50|13131.2|13129.2|13129.6|13127.6|13131.7|13129.7|13129.6|13127.6|11
1651648380000|2022-05-04 07:13:00|13128.8|13126.8|13128|13126|13129.3|13127.3|13127.2|13125.2|12
1651648390000|2022-05-04 07:13:10|13128.1|13126.1|13128.7|13126.7|13128.7|13126.7|13126.3|13124.3|10
1651648400000|2022-05-04 07:13:20|13128.8|13126.8|13127.2|13125.2|13129.3|13127.3|13126.3|13124.3|3
1651648410000|2022-05-04 07:13:30|13127.1|13125.1|13126.6|13124.6|13127.8|13125.8|13125.1|13123.1|22
1651648420000|2022-05-04 07:13:40|13126.7|13124.7|13125.8|13123.8|13127.1|13125.1|13125.1|13123.1|8
1651648430000|2022-05-04 07:13:50|13125.7|13123.7|13125.7|13123.7|13126.1|13124.1|13125.2|13123.2|5
1651648440000|2022-05-04 07:14:00|13125.6|13123.6|13120.2|13118.2|13125.8|13123.8|13118.7|13116.7|60
1651648450000|2022-05-04 07:14:10|13120.3|13118.3|13118|13116|13120.5|13118.5|13114.8|13112.8|87
1651648460000|2022-05-04 07:14:20|13117.8|13115.8|13115.5|13113.5|13117.8|13115.8|13114.2|13112.2|41
1651648470000|2022-05-04 07:14:30|13115.3|13113.3|13114.8|13112.8|13115.3|13113.3|13112.5|13110.5|68
1651648480000|2022-05-04 07:14:40|13114.7|13112.7|13114.6|13112.6|13116.8|13114.8|13113.7|13111.7|28
1651648490000|2022-05-04 07:14:50|13114.5|13112.5|13117.8|13115.8|13118.8|13116.8|13114.5|13112.5|25
1651648500000|2022-05-04 07:15:00|13117.7|13115.7|13118.5|13116.5|13120.7|13118.7|13117.1|13115.1|20
1651648510000|2022-05-04 07:15:10|13117.1|13115.1|13115.2|13113.2|13119.2|13117.2|13114.8|13112.8|24
1651648520000|2022-05-04 07:15:20|13115.1|13113.1|13112.8|13110.8|13117.1|13115.1|13112.1|13110.1|29
1651648530000|2022-05-04 07:15:30|13112.6|13110.6|13111.6|13109.6|13113.1|13111.1|13111.5|13109.5|13
1651648540000|2022-05-04 07:15:40|13111|13109|13112.3|13110.3|13113.1|13111.1|13109.5|13107.5|67
1651648550000|2022-05-04 07:15:50|13112.5|13110.5|13115.8|13113.8|13117.2|13115.2|13111.6|13109.6|40
1651648560000|2022-05-04 07:16:00|13115.7|13113.7|13117.2|13115.2|13117.3|13115.3|13115.5|13113.5|9
1651648570000|2022-05-04 07:16:10|13117.3|13115.3|13114.3|13112.3|13117.3|13115.3|13112.5|13110.5|44
1651648580000|2022-05-04 07:16:20|13114|13112|13114.8|13112.8|13115.6|13113.6|13113.6|13111.6|7
1651648590000|2022-05-04 07:16:30|13115|13113|13112.1|13110.1|13115.1|13113.1|13112|13110|15
1651648600000|2022-05-04 07:16:40|13112.2|13110.2|13111.1|13109.1|13113|13111|13110.8|13108.8|14
1651648610000|2022-05-04 07:16:50|13111|13109|13112.5|13110.5|13113|13111|13111|13109|9
1651648620000|2022-05-04 07:17:00|13112.1|13110.1|13110.6|13108.6|13112.2|13110.2|13109.1|13107.1|39
1651648630000|2022-05-04 07:17:10|13110.3|13108.3|13110.7|13108.7|13110.8|13108.8|13109.7|13107.7|9
1651648640000|2022-05-04 07:17:20|13110.6|13108.6|13111.6|13109.6|13111.6|13109.6|13109.6|13107.6|63
1651648650000|2022-05-04 07:17:30|13111.8|13109.8|13109.8|13107.8|13111.8|13109.8|13109.8|13107.8|11
1651648660000|2022-05-04 07:17:40|13109.7|13107.7|13102.3|13100.3|13109.8|13107.8|13102|13100|133
1651648670000|2022-05-04 07:17:50|13103|13101|13105.6|13103.6|13106|13104|13102.8|13100.8|36
1651648680000|2022-05-04 07:18:00|13105.8|13103.8|13106.1|13104.1|13107|13105|13105.1|13103.1|23
1651648690000|2022-05-04 07:18:10|13106|13104|13104.1|13102.1|13106.5|13104.5|13102|13100|13
1651648700000|2022-05-04 07:18:20|13104|13102|13104|13102|13105.1|13103.1|13102.8|13100.8|42
1651648710000|2022-05-04 07:18:30|13104.3|13102.3|13107.5|13105.5|13107.6|13105.6|13104.3|13102.3|17
1651648720000|2022-05-04 07:18:40|13107.6|13105.6|13105.8|13103.8|13108.3|13106.3|13105.2|13103.2|18
1651648730000|2022-05-04 07:18:50|13105.6|13103.6|13105.1|13103.1|13106.2|13104.2|13105.1|13103.1|3
1651648740000|2022-05-04 07:19:00|13104.8|13102.8|13103.1|13101.1|13106|13104|13103|13101|18
1651648750000|2022-05-04 07:19:10|13103.2|13101.2|13105.3|13103.3|13105.7|13103.7|13102.7|13100.7|25
1651648760000|2022-05-04 07:19:20|13106|13104|13108.6|13106.6|13109|13107|13105.1|13103.1|35
1651648770000|2022-05-04 07:19:30|13108.5|13106.5|13109|13107|13109.1|13107.1|13107.2|13105.2|10
1651648780000|2022-05-04 07:19:40|13109.2|13107.2|13109.3|13107.3|13109.7|13107.7|13108.3|13106.3|5
1651648790000|2022-05-04 07:19:50|13108.8|13106.8|13109.6|13107.6|13109.8|13107.8|13108.2|13106.2|9
1651648800000|2022-05-04 07:20:00|13109.8|13107.8|13109.7|13107.7|13110.2|13108.2|13109.3|13107.3|26
1651648810000|2022-05-04 07:20:10|13109.8|13107.8|13110.8|13108.8|13111.6|13109.6|13109.8|13107.8|25
1651648820000|2022-05-04 07:20:20|13111|13109|13110|13108|13111.5|13109.5|13109.6|13107.6|15
1651648830000|2022-05-04 07:20:30|13110.1|13108.1|13109.6|13107.6|13110.2|13108.2|13107.5|13105.5|18
1651648840000|2022-05-04 07:20:40|13110|13108|13106.3|13104.3|13110|13108|13106.2|13104.2|10
1651648850000|2022-05-04 07:20:50|13106.7|13104.7|13109.6|13107.6|13110|13108|13105.6|13103.6|20
1651648860000|2022-05-04 07:21:00|13109.7|13107.7|13112.2|13110.2|13112.5|13110.5|13109.6|13107.6|22
1651648870000|2022-05-04 07:21:10|13112.3|13110.3|13112.6|13110.6|13114.6|13112.6|13112.3|13110.3|29
1651648880000|2022-05-04 07:21:20|13112.7|13110.7|13111.6|13109.6|13113.1|13111.1|13111.3|13109.3|9
1651648890000|2022-05-04 07:21:30|13111.8|13109.8|13107.8|13105.8|13111.8|13109.8|13107.5|13105.5|23
1651648900000|2022-05-04 07:21:40|13107.7|13105.7|13109.6|13107.6|13109.7|13107.7|13106|13104|22
1651648910000|2022-05-04 07:21:50|13109.5|13107.5|13108.7|13106.7|13111.2|13109.2|13108.6|13106.6|10
1651648920000|2022-05-04 07:22:00|13108.8|13106.8|13107.6|13105.6|13109.7|13107.7|13107.1|13105.1|7
1651648930000|2022-05-04 07:22:10|13107.5|13105.5|13105.7|13103.7|13107.8|13105.8|13105.6|13103.6|9
1651648940000|2022-05-04 07:22:20|13105.8|13103.8|13105.1|13103.1|13106.7|13104.7|13104.5|13102.5|32
1651648950000|2022-05-04 07:22:30|13104.8|13102.8|13103.8|13101.8|13105|13103|13102.6|13100.6|21
1651648960000|2022-05-04 07:22:40|13104.1|13102.1|13105.6|13103.6|13105.6|13103.6|13104|13102|13
1651648970000|2022-05-04 07:22:50|13105.5|13103.5|13104.8|13102.8|13106.3|13104.3|13104.7|13102.7|23
1651648980000|2022-05-04 07:23:00|13104.1|13102.1|13102.3|13100.3|13104.2|13102.2|13101.3|13099.3|40
1651648990000|2022-05-04 07:23:10|13101.8|13099.8|13100.8|13098.8|13102.3|13100.3|13099.1|13097.1|43
1651649000000|2022-05-04 07:23:20|13101|13099|13103.8|13101.8|13104.2|13102.2|13100.5|13098.5|15
1651649010000|2022-05-04 07:23:30|13104.1|13102.1|13104.1|13102.1|13105.6|13103.6|13103.6|13101.6|9
1651649020000|2022-05-04 07:23:40|13104|13102|13102|13100|13104.3|13102.3|13101.7|13099.7|8
1651649030000|2022-05-04 07:23:50|13101.8|13099.8|13099.7|13097.7|13101.8|13099.8|13099.6|13097.6|10
1651649040000|2022-05-04 07:24:00|13099.6|13097.6|13102.8|13100.8|13102.8|13100.8|13098.7|13096.7|34
1651649050000|2022-05-04 07:24:10|13102.7|13100.7|13100.1|13098.1|13102.7|13100.7|13099.6|13097.6|35
1651649060000|2022-05-04 07:24:20|13100.2|13098.2|13098.2|13096.2|13101.6|13099.6|13098.2|13096.2|12
1651649070000|2022-05-04 07:24:30|13098.1|13096.1|13098.6|13096.6|13099.6|13097.6|13098.1|13096.1|27
1651649080000|2022-05-04 07:24:40|13098.1|13096.1|13096.3|13094.3|13098.8|13096.8|13096.2|13094.2|47
1651649090000|2022-05-04 07:24:50|13096.2|13094.2|13099.1|13097.1|13101.3|13099.3|13096.2|13094.2|30
1651649100000|2022-05-04 07:25:00|13099.2|13097.2|13099.1|13097.1|13099.2|13097.2|13097.1|13095.1|15
1651649110000|2022-05-04 07:25:10|13099.5|13097.5|13096.3|13094.3|13099.8|13097.8|13095.8|13093.8|50
1651649120000|2022-05-04 07:25:20|13096.1|13094.1|13094.8|13092.8|13096.3|13094.3|13094.3|13092.3|27
1651649130000|2022-05-04 07:25:30|13095|13093|13087.1|13085.1|13095.1|13093.1|13085.3|13083.3|271
1651649140000|2022-05-04 07:25:40|13087.3|13085.3|13092.1|13090.1|13092.7|13090.7|13086.7|13084.7|40
1651649150000|2022-05-04 07:25:50|13092|13090|13090.8|13088.8|13092.1|13090.1|13090.5|13088.5|26
1651649160000|2022-05-04 07:26:00|13090.6|13088.6|13088|13086|13091|13089|13086.6|13084.6|51
1651649170000|2022-05-04 07:26:10|13087.8|13085.8|13091.7|13089.7|13092.1|13090.1|13087.6|13085.6|42
1651649180000|2022-05-04 07:26:20|13092.2|13090.2|13090.3|13088.3|13093.1|13091.1|13090.1|13088.1|51
1651649190000|2022-05-04 07:26:30|13090.1|13088.1|13090.8|13088.8|13091.5|13089.5|13089.1|13087.1|27
1651649200000|2022-05-04 07:26:40|13091.3|13089.3|13089.1|13087.1|13091.3|13089.3|13088.6|13086.6|27
1651649210000|2022-05-04 07:26:50|13089.2|13087.2|13090.6|13088.6|13091.3|13089.3|13089.2|13087.2|36
1651649220000|2022-05-04 07:27:00|13090.8|13088.8|13091.3|13089.3|13091.6|13089.6|13089.7|13087.7|27
1651649230000|2022-05-04 07:27:10|13091.1|13089.1|13089.7|13087.7|13091.2|13089.2|13089.3|13087.3|30
1651649240000|2022-05-04 07:27:20|13089.5|13087.5|13086.2|13084.2|13090.3|13088.3|13086.2|13084.2|27
1651649250000|2022-05-04 07:27:30|13086.6|13084.6|13086.1|13084.1|13087.6|13085.6|13085.6|13083.6|59
1651649260000|2022-05-04 07:27:40|13086.2|13084.2|13088.1|13086.1|13089.1|13087.1|13086.1|13084.1|32
1651649270000|2022-05-04 07:27:50|13089.1|13087.1|13090.5|13088.5|13090.7|13088.7|13087.5|13085.5|52
1651649280000|2022-05-04 07:28:00|13090.1|13088.1|13090|13088|13091.2|13089.2|13088.7|13086.7|64
1651649290000|2022-05-04 07:28:10|13090.1|13088.1|13090.8|13088.8|13091.8|13089.8|13089.7|13087.7|31
1651649300000|2022-05-04 07:28:20|13091.8|13089.8|13094.1|13092.1|13094.5|13092.5|13091.1|13089.1|29
1651649310000|2022-05-04 07:28:30|13094|13092|13092.5|13090.5|13094.1|13092.1|13091.3|13089.3|15
1651649320000|2022-05-04 07:28:40|13092.6|13090.6|13092.8|13090.8|13093.8|13091.8|13091.3|13089.3|12
1651649330000|2022-05-04 07:28:50|13093.3|13091.3|13095.1|13093.1|13095.2|13093.2|13093|13091|17
1651649340000|2022-05-04 07:29:00|13095.2|13093.2|13097.7|13095.7|13098.8|13096.8|13094.8|13092.8|41
1651649350000|2022-05-04 07:29:10|13097.8|13095.8|13099.7|13097.7|13101|13099|13097.8|13095.8|44
1651649360000|2022-05-04 07:29:20|13099.6|13097.6|13099.2|13097.2|13101.1|13099.1|13099.2|13097.2|41
1651649370000|2022-05-04 07:29:30|13099.7|13097.7|13099.8|13097.8|13100.1|13098.1|13098.7|13096.7|21
1651649380000|2022-05-04 07:29:40|13099.7|13097.7|13099.2|13097.2|13100.2|13098.2|13098.6|13096.6|12
1651649390000|2022-05-04 07:29:50|13099.3|13097.3|13098.3|13096.3|13101.8|13099.8|13098.3|13096.3|18
1651649400000|2022-05-04 07:30:00|13098.7|13096.7|13098.6|13096.6|13099.7|13097.7|13097|13095|29
1651649410000|2022-05-04 07:30:10|13098.5|13096.5|13095.8|13093.8|13098.5|13096.5|13095.8|13093.8|26
1651649420000|2022-05-04 07:30:20|13095.7|13093.7|13098.3|13096.3|13098.6|13096.6|13095.7|13093.7|30
1651649430000|2022-05-04 07:30:30|13098.5|13096.5|13098.8|13096.8|13099.8|13097.8|13098.5|13096.5|12
1651649440000|2022-05-04 07:30:40|13099.6|13097.6|13100.3|13098.3|13101.2|13099.2|13099.6|13097.6|20
1651649450000|2022-05-04 07:30:50|13100.2|13098.2|13100.5|13098.5|13101.8|13099.8|13100.1|13098.1|7
1651649460000|2022-05-04 07:31:00|13099.8|13097.8|13099.7|13097.7|13100|13098|13098|13096|8
1651649470000|2022-05-04 07:31:10|13099.6|13097.6|13101.1|13099.1|13101.6|13099.6|13099.6|13097.6|11
1651649480000|2022-05-04 07:31:20|13100.8|13098.8|13099.8|13097.8|13100.8|13098.8|13099.5|13097.5|2
1651649490000|2022-05-04 07:31:30|13099.7|13097.7|13098|13096|13099.8|13097.8|13098|13096|26
1651649500000|2022-05-04 07:31:40|13098.3|13096.3|13099.6|13097.6|13100.1|13098.1|13098|13096|42
1651649510000|2022-05-04 07:31:50|13099.5|13097.5|13098.6|13096.6|13099.7|13097.7|13098.6|13096.6|6
1651649520000|2022-05-04 07:32:00|13098.8|13096.8|13099|13097|13099.1|13097.1|13097.6|13095.6|15
1651649530000|2022-05-04 07:32:10|13099.1|13097.1|13099.5|13097.5|13101.2|13099.2|13098.8|13096.8|19
1651649540000|2022-05-04 07:32:20|13099.6|13097.6|13098.3|13096.3|13100|13098|13098.3|13096.3|6
1651649550000|2022-05-04 07:32:30|13098.2|13096.2|13097|13095|13098.5|13096.5|13097|13095|21
1651649560000|2022-05-04 07:32:40|13096.8|13094.8|13093.6|13091.6|13096.8|13094.8|13093.6|13091.6|22
1651649570000|2022-05-04 07:32:50|13093.5|13091.5|13094.3|13092.3|13095.7|13093.7|13092.3|13090.3|56
1651649580000|2022-05-04 07:33:00|13094.6|13092.6|13092.6|13090.6|13094.6|13092.6|13092|13090|27
1651649590000|2022-05-04 07:33:10|13092.7|13090.7|13092.6|13090.6|13093.8|13091.8|13092.1|13090.1|13
1651649600000|2022-05-04 07:33:20|13092.5|13090.5|13094.3|13092.3|13095.3|13093.3|13092.5|13090.5|44
1651649610000|2022-05-04 07:33:30|13094.2|13092.2|13094.8|13092.8|13095|13093|13093.3|13091.3|6
1651649620000|2022-05-04 07:33:40|13095|13093|13097.2|13095.2|13098.3|13096.3|13095|13093|18
1651649630000|2022-05-04 07:33:50|13097.3|13095.3|13098.5|13096.5|13099.7|13097.7|13097|13095|15
1651649640000|2022-05-04 07:34:00|13098.3|13096.3|13098.3|13096.3|13100.7|13098.7|13098.3|13096.3|22
1651649650000|2022-05-04 07:34:10|13098.5|13096.5|13096.5|13094.5|13098.5|13096.5|13096.3|13094.3|5
1651649660000|2022-05-04 07:34:20|13096.8|13094.8|13099.8|13097.8|13100.5|13098.5|13096.6|13094.6|21
1651649670000|2022-05-04 07:34:30|13099.6|13097.6|13099.5|13097.5|13100.7|13098.7|13098.7|13096.7|17
1651649680000|2022-05-04 07:34:40|13099.3|13097.3|13099.8|13097.8|13100.1|13098.1|13098.8|13096.8|3
1651649690000|2022-05-04 07:34:50|13099.7|13097.7|13096.7|13094.7|13100.1|13098.1|13096.1|13094.1|23
1651649700000|2022-05-04 07:35:00|13096.5|13094.5|13095.1|13093.1|13098.2|13096.2|13094.6|13092.6|16
1651649710000|2022-05-04 07:35:10|13095|13093|13095.8|13093.8|13096.3|13094.3|13095|13093|16
1651649720000|2022-05-04 07:35:20|13095.5|13093.5|13096.1|13094.1|13096.3|13094.3|13094.3|13092.3|9
1651649730000|2022-05-04 07:35:30|13096.2|13094.2|13094.3|13092.3|13096.3|13094.3|13094.3|13092.3|7
1651649740000|2022-05-04 07:35:40|13093.6|13091.6|13093|13091|13094.2|13092.2|13092|13090|36
1651649750000|2022-05-04 07:35:50|13093.1|13091.1|13093.6|13091.6|13093.6|13091.6|13092.6|13090.6|13
1651649760000|2022-05-04 07:36:00|13093.3|13091.3|13096.6|13094.6|13097|13095|13093.3|13091.3|17
1651649770000|2022-05-04 07:36:10|13096.8|13094.8|13094.6|13092.6|13097.1|13095.1|13094.6|13092.6|8
1651649780000|2022-05-04 07:36:20|13094.2|13092.2|13094.3|13092.3|13096.1|13094.1|13094.1|13092.1|13
1651649790000|2022-05-04 07:36:30|13094.5|13092.5|13095.8|13093.8|13096.3|13094.3|13094.3|13092.3|30
1651649800000|2022-05-04 07:36:40|13096|13094|13096.2|13094.2|13096.5|13094.5|13095.8|13093.8|13
1651649810000|2022-05-04 07:36:50|13096.1|13094.1|13096.1|13094.1|13096.6|13094.6|13095.6|13093.6|10
1651649820000|2022-05-04 07:37:00|13095.8|13093.8|13099.8|13097.8|13099.8|13097.8|13095.8|13093.8|19
1651649830000|2022-05-04 07:37:10|13099.7|13097.7|13101.7|13099.7|13101.7|13099.7|13099.1|13097.1|23
1651649840000|2022-05-04 07:37:20|13102.1|13100.1|13101|13099|13103.3|13101.3|13100.7|13098.7|50
1651649850000|2022-05-04 07:37:30|13100.8|13098.8|13100.6|13098.6|13101.3|13099.3|13099.7|13097.7|29
1651649860000|2022-05-04 07:37:40|13100.3|13098.3|13099.8|13097.8|13100.8|13098.8|13098.6|13096.6|25
1651649870000|2022-05-04 07:37:50|13099.7|13097.7|13100.3|13098.3|13100.3|13098.3|13099.3|13097.3|8
1651649880000|2022-05-04 07:38:00|13100.5|13098.5|13098.2|13096.2|13101.3|13099.3|13098|13096|19
1651649890000|2022-05-04 07:38:10|13098.1|13096.1|13097.8|13095.8|13098.7|13096.7|13097.2|13095.2|6
1651649900000|2022-05-04 07:38:20|13097.7|13095.7|13098.6|13096.6|13099.6|13097.6|13097.3|13095.3|8
1651649910000|2022-05-04 07:38:30|13098.3|13096.3|13098.6|13096.6|13099.1|13097.1|13096.7|13094.7|23
1651649920000|2022-05-04 07:38:40|13098.5|13096.5|13096.8|13094.8|13099.1|13097.1|13096.8|13094.8|9
1651649930000|2022-05-04 07:38:50|13096.5|13094.5|13095|13093|13096.6|13094.6|13094.6|13092.6|13
1651649940000|2022-05-04 07:39:00|13094.3|13092.3|13095.2|13093.2|13097.2|13095.2|13094.3|13092.3|14
1651649950000|2022-05-04 07:39:10|13095.1|13093.1|13096.2|13094.2|13096.8|13094.8|13095.1|13093.1|2
1651649960000|2022-05-04 07:39:20|13096.6|13094.6|13097.1|13095.1|13097.2|13095.2|13096.5|13094.5|4
1651649970000|2022-05-04 07:39:30|13098.1|13096.1|13099.1|13097.1|13099.3|13097.3|13098|13096|8
1651649980000|2022-05-04 07:39:40|13099|13097|13098.6|13096.6|13100.6|13098.6|13098.3|13096.3|8
1651649990000|2022-05-04 07:39:50|13098.5|13096.5|13098.7|13096.7|13100|13098|13098.3|13096.3|1
1651650000000|2022-05-04 07:40:00|13098.6|13096.6|13099.3|13097.3|13100|13098|13098.1|13096.1|13
1651650010000|2022-05-04 07:40:10|13099.5|13097.5|13099.1|13097.1|13099.7|13097.7|13097.6|13095.6|9
1651650020000|2022-05-04 07:40:20|13098.8|13096.8|13099.2|13097.2|13099.6|13097.6|13098.7|13096.7|3
1651650030000|2022-05-04 07:40:30|13099.1|13097.1|13097.1|13095.1|13099.1|13097.1|13096.7|13094.7|7
1651650040000|2022-05-04 07:40:40|13097.2|13095.2|13097.8|13095.8|13098.5|13096.5|13097.1|13095.1|13
1651650050000|2022-05-04 07:40:50|13097.7|13095.7|13098.2|13096.2|13098.3|13096.3|13096.5|13094.5|7
1651650060000|2022-05-04 07:41:00|13098.1|13096.1|13098|13096|13099.3|13097.3|13097.8|13095.8|6
1651650070000|2022-05-04 07:41:10|13098.1|13096.1|13098.1|13096.1|13098.2|13096.2|13097|13095|5
1651650080000|2022-05-04 07:41:20|13098|13096|13098.6|13096.6|13099.2|13097.2|13097.8|13095.8|1
1651650090000|2022-05-04 07:41:30|13098.7|13096.7|13097.6|13095.6|13099.7|13097.7|13097.3|13095.3|8
1651650100000|2022-05-04 07:41:40|13097.5|13095.5|13096.8|13094.8|13098.1|13096.1|13096.6|13094.6|5
1651650110000|2022-05-04 07:41:50|13096.7|13094.7|13098.3|13096.3|13098.6|13096.6|13096|13094|4
1651650120000|2022-05-04 07:42:00|13098.5|13096.5|13098.8|13096.8|13099.2|13097.2|13097.8|13095.8|4
1651650130000|2022-05-04 07:42:10|13099|13097|13098.8|13096.8|13099.7|13097.7|13098.7|13096.7|2
1651650140000|2022-05-04 07:42:20|13098.7|13096.7|13097.7|13095.7|13100.1|13098.1|13097.7|13095.7|8
1651650150000|2022-05-04 07:42:30|13097.5|13095.5|13099.1|13097.1|13099.3|13097.3|13096.7|13094.7|5
1651650160000|2022-05-04 07:42:40|13099.2|13097.2|13098.3|13096.3|13099.3|13097.3|13098.2|13096.2|2
1651650170000|2022-05-04 07:42:50|13098.2|13096.2|13097|13095|13098.2|13096.2|13096.6|13094.6|2
1651650180000|2022-05-04 07:43:00|13097.1|13095.1|13095.6|13093.6|13097.1|13095.1|13095|13093|35
1651650190000|2022-05-04 07:43:10|13096|13094|13098.7|13096.7|13098.8|13096.8|13095.6|13093.6|9
1651650200000|2022-05-04 07:43:20|13098.2|13096.2|13099.1|13097.1|13099.1|13097.1|13097.7|13095.7|9
1651650210000|2022-05-04 07:43:30|13099|13097|13097.8|13095.8|13099.2|13097.2|13097.6|13095.6|27
1651650220000|2022-05-04 07:43:40|13098|13096|13095.8|13093.8|13099.5|13097.5|13095.5|13093.5|28
1651650230000|2022-05-04 07:43:50|13095.7|13093.7|13096.5|13094.5|13097.6|13095.6|13095.5|13093.5|24
1651650240000|2022-05-04 07:44:00|13096.3|13094.3|13098.1|13096.1|13098.7|13096.7|13096|13094|19
1651650250000|2022-05-04 07:44:10|13098.5|13096.5|13099.2|13097.2|13099.3|13097.3|13097.7|13095.7|10
1651650260000|2022-05-04 07:44:20|13099.3|13097.3|13099.8|13097.8|13100.6|13098.6|13099.1|13097.1|11
1651650270000|2022-05-04 07:44:30|13100.3|13098.3|13101|13099|13101.7|13099.7|13099.3|13097.3|20
1651650280000|2022-05-04 07:44:40|13100.8|13098.8|13101.1|13099.1|13101.6|13099.6|13100.5|13098.5|6
1651650290000|2022-05-04 07:44:50|13101.3|13099.3|13101.1|13099.1|13101.7|13099.7|13100.7|13098.7|12
1651650300000|2022-05-04 07:45:00|13101|13099|13103.6|13101.6|13103.6|13101.6|13100.8|13098.8|50
1651650310000|2022-05-04 07:45:10|13103.8|13101.8|13104.2|13102.2|13104.5|13102.5|13102.6|13100.6|26
1651650320000|2022-05-04 07:45:20|13104.3|13102.3|13105|13103|13106.1|13104.1|13104.1|13102.1|26
1651650330000|2022-05-04 07:45:30|13105.1|13103.1|13104.8|13102.8|13105.2|13103.2|13104.1|13102.1|27
1651650340000|2022-05-04 07:45:40|13104.1|13102.1|13102.3|13100.3|13104.6|13102.6|13101.6|13099.6|11
1651650350000|2022-05-04 07:45:50|13102.5|13100.5|13104.3|13102.3|13104.3|13102.3|13102.5|13100.5|11
1651650360000|2022-05-04 07:46:00|13104.5|13102.5|13104.6|13102.6|13105.3|13103.3|13104.1|13102.1|11
1651650370000|2022-05-04 07:46:10|13104.7|13102.7|13104.8|13102.8|13107.1|13105.1|13104.5|13102.5|35
1651650380000|2022-05-04 07:46:20|13104.7|13102.7|13104.6|13102.6|13105.7|13103.7|13104.6|13102.6|9
1651650390000|2022-05-04 07:46:30|13104.7|13102.7|13104.7|13102.7|13105.6|13103.6|13104.5|13102.5|11
1651650400000|2022-05-04 07:46:40|13104.6|13102.6|13107.2|13105.2|13107.2|13105.2|13103|13101|64
1651650410000|2022-05-04 07:46:50|13107.1|13105.1|13109.6|13107.6|13110.2|13108.2|13107.1|13105.1|33
1651650420000|2022-05-04 07:47:00|13109.7|13107.7|13107.8|13105.8|13109.7|13107.7|13107.3|13105.3|20
1651650430000|2022-05-04 07:47:10|13107.6|13105.6|13109.3|13107.3|13109.6|13107.6|13107.6|13105.6|31
1651650440000|2022-05-04 07:47:20|13109.2|13107.2|13109.7|13107.7|13109.8|13107.8|13108.6|13106.6|15
1651650450000|2022-05-04 07:47:30|13109.8|13107.8|13109.5|13107.5|13110.3|13108.3|13109.5|13107.5|10
1651650460000|2022-05-04 07:47:40|13109.3|13107.3|13110|13108|13110.2|13108.2|13108.5|13106.5|10
1651650470000|2022-05-04 07:47:50|13110.2|13108.2|13110.6|13108.6|13110.6|13108.6|13110.1|13108.1|11
1651650480000|2022-05-04 07:48:00|13111|13109|13108.2|13106.2|13111|13109|13108.2|13106.2|46
1651650490000|2022-05-04 07:48:10|13108.3|13106.3|13108.2|13106.2|13109.3|13107.3|13107.2|13105.2|25
1651650500000|2022-05-04 07:48:20|13108.6|13106.6|13109.6|13107.6|13110.6|13108.6|13108.3|13106.3|10
1651650510000|2022-05-04 07:48:30|13110|13108|13109.3|13107.3|13110|13108|13109.3|13107.3|10
1651650520000|2022-05-04 07:48:40|13109.5|13107.5|13108.3|13106.3|13109.5|13107.5|13107.8|13105.8|6
1651650530000|2022-05-04 07:48:50|13108.5|13106.5|13106.5|13104.5|13108.5|13106.5|13106.5|13104.5|18
1651650540000|2022-05-04 07:49:00|13107.2|13105.2|13110|13108|13110|13108|13106.8|13104.8|26
1651650550000|2022-05-04 07:49:10|13109.8|13107.8|13108.6|13106.6|13110.1|13108.1|13108.6|13106.6|7
1651650560000|2022-05-04 07:49:20|13108.7|13106.7|13110.3|13108.3|13110.8|13108.8|13108.7|13106.7|23
1651650570000|2022-05-04 07:49:30|13110.2|13108.2|13111.5|13109.5|13111.6|13109.6|13109.5|13107.5|17
1651650580000|2022-05-04 07:49:40|13111.3|13109.3|13111|13109|13111.6|13109.6|13110.2|13108.2|39
1651650590000|2022-05-04 07:49:50|13110.8|13108.8|13111.8|13109.8|13112|13110|13109.7|13107.7|21
1651650600000|2022-05-04 07:50:00|13111.7|13109.7|13113.8|13111.8|13113.8|13111.8|13111.6|13109.6|48
1651650610000|2022-05-04 07:50:10|13113.7|13111.7|13112.5|13110.5|13113.7|13111.7|13112.5|13110.5|24
1651650620000|2022-05-04 07:50:20|13112.3|13110.3|13112.8|13110.8|13113.1|13111.1|13111.2|13109.2|11
1651650630000|2022-05-04 07:50:30|13112.7|13110.7|13114.6|13112.6|13115.2|13113.2|13112.7|13110.7|20
1651650640000|2022-05-04 07:50:40|13114.3|13112.3|13115.8|13113.8|13116.3|13114.3|13113.1|13111.1|35
1651650650000|2022-05-04 07:50:50|13115.6|13113.6|13116.1|13114.1|13116.3|13114.3|13114.3|13112.3|34
1651650660000|2022-05-04 07:51:00|13116|13114|13115.7|13113.7|13116.1|13114.1|13114.8|13112.8|33
1651650670000|2022-05-04 07:51:10|13115.6|13113.6|13116.1|13114.1|13116.3|13114.3|13115.3|13113.3|12
1651650680000|2022-05-04 07:51:20|13116|13114|13116.1|13114.1|13117.1|13115.1|13115.5|13113.5|49
1651650690000|2022-05-04 07:51:30|13115.8|13113.8|13115.8|13113.8|13116.7|13114.7|13115.5|13113.5|6
1651650700000|2022-05-04 07:51:40|13115.7|13113.7|13118.8|13116.8|13119.1|13117.1|13115.7|13113.7|26
1651650710000|2022-05-04 07:51:50|13118.7|13116.7|13118|13116|13119.1|13117.1|13117.7|13115.7|33
1651650720000|2022-05-04 07:52:00|13118.1|13116.1|13120.1|13118.1|13121.5|13119.5|13118|13116|47
1651650730000|2022-05-04 07:52:10|13120.2|13118.2|13118.7|13116.7|13120.2|13118.2|13117.8|13115.8|23
1651650740000|2022-05-04 07:52:20|13118.8|13116.8|13118.8|13116.8|13120.7|13118.7|13118.6|13116.6|16
1651650750000|2022-05-04 07:52:30|13119|13117|13116|13114|13119|13117|13116|13114|37
1651650760000|2022-05-04 07:52:40|13116.1|13114.1|13116.1|13114.1|13117|13115|13115.5|13113.5|15
1651650770000|2022-05-04 07:52:50|13116|13114|13115.8|13113.8|13116|13114|13114.5|13112.5|20
1651650780000|2022-05-04 07:53:00|13116|13114|13115.7|13113.7|13116.1|13114.1|13114.3|13112.3|43
1651650790000|2022-05-04 07:53:10|13115.5|13113.5|13116.6|13114.6|13116.7|13114.7|13113.8|13111.8|16
1651650800000|2022-05-04 07:53:20|13116.5|13114.5|13115.8|13113.8|13116.7|13114.7|13114.8|13112.8|5
1651650810000|2022-05-04 07:53:30|13116|13114|13115.8|13113.8|13116.7|13114.7|13115.8|13113.8|3
1651650820000|2022-05-04 07:53:40|13116.1|13114.1|13115.5|13113.5|13116.2|13114.2|13114.3|13112.3|4
1651650830000|2022-05-04 07:53:50|13115.3|13113.3|13116|13114|13116|13114|13115.1|13113.1|5
1651650840000|2022-05-04 07:54:00|13115.8|13113.8|13116.6|13114.6|13117|13115|13115.8|13113.8|8
1651650850000|2022-05-04 07:54:10|13117.1|13115.1|13118.3|13116.3|13119.3|13117.3|13117.1|13115.1|17
1651650860000|2022-05-04 07:54:20|13118.5|13116.5|13120.8|13118.8|13121|13119|13118.5|13116.5|39
1651650870000|2022-05-04 07:54:30|13120.7|13118.7|13120.6|13118.6|13122.8|13120.8|13120.3|13118.3|30
1651650880000|2022-05-04 07:54:40|13121|13119|13120.2|13118.2|13121.1|13119.1|13120.2|13118.2|4
1651650890000|2022-05-04 07:54:50|13120.3|13118.3|13121.6|13119.6|13121.6|13119.6|13120.2|13118.2|4
1651650900000|2022-05-04 07:55:00|13121.5|13119.5|13123.3|13121.3|13125.2|13123.2|13121.3|13119.3|57
1651650910000|2022-05-04 07:55:10|13123.5|13121.5|13125.7|13123.7|13126.2|13124.2|13123.2|13121.2|30
1651650920000|2022-05-04 07:55:20|13125.1|13123.1|13123.7|13121.7|13125.3|13123.3|13123.6|13121.6|38
1651650930000|2022-05-04 07:55:30|13123.6|13121.6|13122.1|13120.1|13123.7|13121.7|13122|13120|28
1651650940000|2022-05-04 07:55:40|13122.2|13120.2|13123.7|13121.7|13123.7|13121.7|13122|13120|16
1651650950000|2022-05-04 07:55:50|13124.5|13122.5|13124.7|13122.7|13126.2|13124.2|13123.7|13121.7|22
1651650960000|2022-05-04 07:56:00|13124.6|13122.6|13125.6|13123.6|13126.3|13124.3|13124.3|13122.3|6
1651650970000|2022-05-04 07:56:10|13125.7|13123.7|13123|13121|13126.1|13124.1|13123|13121|11
1651650980000|2022-05-04 07:56:20|13123.1|13121.1|13124.6|13122.6|13124.8|13122.8|13122.8|13120.8|14
1651650990000|2022-05-04 07:56:30|13124.5|13122.5|13124.6|13122.6|13125.3|13123.3|13123.6|13121.6|30
1651651000000|2022-05-04 07:56:40|13124.5|13122.5|13124.1|13122.1|13125.3|13123.3|13124.1|13122.1|9
1651651010000|2022-05-04 07:56:50|13124.2|13122.2|13124.8|13122.8|13125.6|13123.6|13124|13122|6
1651651020000|2022-05-04 07:57:00|13124.7|13122.7|13124.8|13122.8|13125.2|13123.2|13124.5|13122.5|7
1651651030000|2022-05-04 07:57:10|13125|13123|13124.1|13122.1|13125.5|13123.5|13123.6|13121.6|32
1651651040000|2022-05-04 07:57:20|13124|13122|13122.5|13120.5|13124|13122|13122.1|13120.1|17
1651651050000|2022-05-04 07:57:30|13122.3|13120.3|13124.3|13122.3|13124.5|13122.5|13122.1|13120.1|18
1651651060000|2022-05-04 07:57:40|13124.2|13122.2|13124.7|13122.7|13124.8|13122.8|13124|13122|4
1651651070000|2022-05-04 07:57:50|13124.6|13122.6|13124.8|13122.8|13125|13123|13124.6|13122.6|3
1651651080000|2022-05-04 07:58:00|13124.6|13122.6|13122.6|13120.6|13124.6|13122.6|13122.5|13120.5|24
1651651090000|2022-05-04 07:58:10|13122.5|13120.5|13122.6|13120.6|13122.8|13120.8|13121.8|13119.8|6
1651651100000|2022-05-04 07:58:20|13122.5|13120.5|13122.2|13120.2|13123.5|13121.5|13121.5|13119.5|11
1651651110000|2022-05-04 07:58:30|13122.6|13120.6|13122.6|13120.6|13123.7|13121.7|13122.1|13120.1|13
1651651120000|2022-05-04 07:58:40|13122.5|13120.5|13121.6|13119.6|13122.6|13120.6|13121.5|13119.5|3
1651651130000|2022-05-04 07:58:50|13121.8|13119.8|13124.3|13122.3|13126.2|13124.2|13121.5|13119.5|37
1651651140000|2022-05-04 07:59:00|13124.6|13122.6|13123.8|13121.8|13124.7|13122.7|13123.2|13121.2|25
1651651150000|2022-05-04 07:59:10|13124|13122|13124.5|13122.5|13124.7|13122.7|13123|13121|5
1651651160000|2022-05-04 07:59:20|13123.8|13121.8|13124.2|13122.2|13125.1|13123.1|13123.5|13121.5|10
1651651170000|2022-05-04 07:59:30|13124.5|13122.5|13121.6|13119.6|13124.5|13122.5|13121.2|13119.2|20
1651651180000|2022-05-04 07:59:40|13121.5|13119.5|13121.8|13119.8|13122.3|13120.3|13121.1|13119.1|9
1651651190000|2022-05-04 07:59:50|13122.3|13120.3|13121.6|13119.6|13122.3|13120.3|13120.6|13118.6|26
1651651200000|2022-05-04 08:00:00|13122.1|13120.1|13122.6|13120.6|13123.5|13121.5|13121.5|13119.5|48
1651651210000|2022-05-04 08:00:10|13122.3|13120.3|13121.6|13119.6|13122.5|13120.5|13121.6|13119.6|7
1651651220000|2022-05-04 08:00:20|13121.7|13119.7|13121.8|13119.8|13123.7|13121.7|13121.7|13119.7|6
1651651230000|2022-05-04 08:00:30|13122.1|13120.1|13123.6|13121.6|13124.1|13122.1|13122.1|13120.1|13
1651651240000|2022-05-04 08:00:40|13123.5|13121.5|13125|13123|13125.1|13123.1|13123.1|13121.1|18
1651651250000|2022-05-04 08:00:50|13124.8|13122.8|13127.6|13125.6|13127.8|13125.8|13124.6|13122.6|43
1651651260000|2022-05-04 08:01:00|13127.7|13125.7|13130.1|13128.1|13130.6|13128.6|13127.7|13125.7|102
1651651270000|2022-05-04 08:01:10|13130.2|13128.2|13129.1|13127.1|13130.5|13128.5|13128.2|13126.2|27
1651651280000|2022-05-04 08:01:20|13129|13127|13129.2|13127.2|13130.2|13128.2|13129|13127|15
1651651290000|2022-05-04 08:01:30|13129.1|13127.1|13128|13126|13129.6|13127.6|13128|13126|71
1651651300000|2022-05-04 08:01:40|13128.1|13126.1|13130.3|13128.3|13130.8|13128.8|13128|13126|25
1651651310000|2022-05-04 08:01:50|13130.2|13128.2|13130.1|13128.1|13130.5|13128.5|13129.2|13127.2|9
1651651320000|2022-05-04 08:02:00|13129.8|13127.8|13129.7|13127.7|13131.6|13129.6|13129.1|13127.1|23
1651651330000|2022-05-04 08:02:10|13128.8|13126.8|13127.3|13125.3|13128.8|13126.8|13127.1|13125.1|26
1651651340000|2022-05-04 08:02:20|13127.5|13125.5|13127.6|13125.6|13128.3|13126.3|13127.5|13125.5|15
1651651350000|2022-05-04 08:02:30|13128.3|13126.3|13126.1|13124.1|13128.3|13126.3|13125.7|13123.7|16
1651651360000|2022-05-04 08:02:40|13126|13124|13124.5|13122.5|13126|13124|13123.7|13121.7|24
1651651370000|2022-05-04 08:02:50|13124.2|13122.2|13124.7|13122.7|13125.7|13123.7|13123.6|13121.6|8
1651651380000|2022-05-04 08:03:00|13124.1|13122.1|13126.8|13124.8|13127.1|13125.1|13124.1|13122.1|13
1651651390000|2022-05-04 08:03:10|13127|13125|13126.7|13124.7|13127.7|13125.7|13126.6|13124.6|5
1651651400000|2022-05-04 08:03:20|13126.8|13124.8|13125.1|13123.1|13127.3|13125.3|13125.1|13123.1|30
1651651410000|2022-05-04 08:03:30|13125.2|13123.2|13125.3|13123.3|13126.2|13124.2|13125.1|13123.1|3
1651651420000|2022-05-04 08:03:40|13125.2|13123.2|13124.8|13122.8|13125.3|13123.3|13124.8|13122.8|5
1651651430000|2022-05-04 08:03:50|13125|13123|13125|13123|13125.8|13123.8|13124.6|13122.6|18
1651651440000|2022-05-04 08:04:00|13125.1|13123.1|13123.7|13121.7|13125.2|13123.2|13123.3|13121.3|22
1651651450000|2022-05-04 08:04:10|13123.6|13121.6|13123.1|13121.1|13123.6|13121.6|13122.5|13120.5|8
1651651460000|2022-05-04 08:04:20|13122.8|13120.8|13123.7|13121.7|13124.3|13122.3|13122.8|13120.8|13
1651651470000|2022-05-04 08:04:30|13123.6|13121.6|13122.3|13120.3|13123.7|13121.7|13121.6|13119.6|13
1651651480000|2022-05-04 08:04:40|13122.1|13120.1|13120.5|13118.5|13122.1|13120.1|13119.8|13117.8|25
1651651490000|2022-05-04 08:04:50|13120.6|13118.6|13119.5|13117.5|13120.6|13118.6|13119.1|13117.1|17
1651651500000|2022-05-04 08:05:00|13119.3|13117.3|13118.8|13116.8|13119.6|13117.6|13118.6|13116.6|17
1651651510000|2022-05-04 08:05:10|13119.1|13117.1|13116.8|13114.8|13119.2|13117.2|13115.1|13113.1|59
1651651520000|2022-05-04 08:05:20|13116.7|13114.7|13116.1|13114.1|13117.3|13115.3|13115.8|13113.8|29
1651651530000|2022-05-04 08:05:30|13116|13114|13115.3|13113.3|13116.3|13114.3|13115|13113|17
1651651540000|2022-05-04 08:05:40|13115.1|13113.1|13117.2|13115.2|13117.2|13115.2|13114.6|13112.6|22
1651651550000|2022-05-04 08:05:50|13117.1|13115.1|13117.1|13115.1|13117.5|13115.5|13116.8|13114.8|10
1651651560000|2022-05-04 08:06:00|13117|13115|13122.1|13120.1|13122.5|13120.5|13116.6|13114.6|31
1651651570000|2022-05-04 08:06:10|13122|13120|13121|13119|13122|13120|13120.8|13118.8|6
1651651580000|2022-05-04 08:06:20|13120.7|13118.7|13122.5|13120.5|13122.5|13120.5|13120.3|13118.3|26
1651651590000|2022-05-04 08:06:30|13122.1|13120.1|13119.8|13117.8|13122.5|13120.5|13119.3|13117.3|10
1651651600000|2022-05-04 08:06:40|13119.6|13117.6|13120.5|13118.5|13120.6|13118.6|13118.1|13116.1|16
1651651610000|2022-05-04 08:06:50|13120.1|13118.1|13120.7|13118.7|13121.2|13119.2|13120.1|13118.1|6
1651651620000|2022-05-04 08:07:00|13120.8|13118.8|13120.3|13118.3|13121.2|13119.2|13119.8|13117.8|3
1651651630000|2022-05-04 08:07:10|13120.2|13118.2|13118|13116|13120.2|13118.2|13117.6|13115.6|12
1651651640000|2022-05-04 08:07:20|13119.3|13117.3|13121.1|13119.1|13121.1|13119.1|13118.1|13116.1|14
1651651650000|2022-05-04 08:07:30|13120.7|13118.7|13120.6|13118.6|13121|13119|13120.2|13118.2|4
1651651660000|2022-05-04 08:07:40|13120.5|13118.5|13120.3|13118.3|13120.7|13118.7|13119.5|13117.5|2
1651651670000|2022-05-04 08:07:50|13120.1|13118.1|13119.6|13117.6|13120.3|13118.3|13118.7|13116.7|4
1651651680000|2022-05-04 08:08:00|13119.7|13117.7|13118.6|13116.6|13121|13119|13118.3|13116.3|23
1651651690000|2022-05-04 08:08:10|13118.7|13116.7|13120.7|13118.7|13121.7|13119.7|13118.7|13116.7|5
1651651700000|2022-05-04 08:08:20|13120.8|13118.8|13120.3|13118.3|13121.2|13119.2|13119.3|13117.3|2
1651651710000|2022-05-04 08:08:30|13119.8|13117.8|13122.3|13120.3|13122.5|13120.5|13119.8|13117.8|8
1651651720000|2022-05-04 08:08:40|13122.2|13120.2|13125|13123|13126.3|13124.3|13122.2|13120.2|16
1651651730000|2022-05-04 08:08:50|13124.3|13122.3|13125|13123|13125.5|13123.5|13124.2|13122.2|18
1651651740000|2022-05-04 08:09:00|13124.8|13122.8|13128.8|13126.8|13129|13127|13124.6|13122.6|64
1651651750000|2022-05-04 08:09:10|13129|13127|13128.2|13126.2|13129.2|13127.2|13127.1|13125.1|17
1651651760000|2022-05-04 08:09:20|13127.8|13125.8|13131.3|13129.3|13132.8|13130.8|13127.8|13125.8|80
1651651770000|2022-05-04 08:09:30|13131.1|13129.1|13133.1|13131.1|13133.8|13131.8|13130.6|13128.6|34
1651651780000|2022-05-04 08:09:40|13133|13131|13131.8|13129.8|13133|13131|13131|13129|33
1651651790000|2022-05-04 08:09:50|13132|13130|13131.3|13129.3|13133|13131|13130.8|13128.8|11
1651651800000|2022-05-04 08:10:00|13131.7|13129.7|13129.6|13127.6|13132|13130|13129.6|13127.6|14
1651651810000|2022-05-04 08:10:10|13129|13127|13128.8|13126.8|13129.6|13127.6|13128.2|13126.2|13
1651651820000|2022-05-04 08:10:20|13128.7|13126.7|13130.1|13128.1|13130.5|13128.5|13128.2|13126.2|24
1651651830000|2022-05-04 08:10:30|13130.6|13128.6|13131.6|13129.6|13131.8|13129.8|13130.3|13128.3|6
1651651840000|2022-05-04 08:10:40|13131.5|13129.5|13130.8|13128.8|13131.5|13129.5|13129.1|13127.1|13
1651651850000|2022-05-04 08:10:50|13130.7|13128.7|13133.8|13131.8|13134.5|13132.5|13130.7|13128.7|41
1651651860000|2022-05-04 08:11:00|13133.1|13131.1|13133.6|13131.6|13133.7|13131.7|13132|13130|8
1651651870000|2022-05-04 08:11:10|13133.5|13131.5|13131.1|13129.1|13133.6|13131.6|13130.8|13128.8|4
1651651880000|2022-05-04 08:11:20|13130.8|13128.8|13130.5|13128.5|13131.3|13129.3|13129.6|13127.6|11
1651651890000|2022-05-04 08:11:30|13130.2|13128.2|13128.1|13126.1|13130.2|13128.2|13128|13126|14
1651651900000|2022-05-04 08:11:40|13128|13126|13125.8|13123.8|13128.2|13126.2|13125.7|13123.7|25
1651651910000|2022-05-04 08:11:50|13125.7|13123.7|13125|13123|13125.7|13123.7|13124|13122|33
1651651920000|2022-05-04 08:12:00|13125.1|13123.1|13125.8|13123.8|13126.1|13124.1|13124.5|13122.5|25
1651651930000|2022-05-04 08:12:10|13125.3|13123.3|13127|13125|13127.7|13125.7|13125.3|13123.3|43
1651651940000|2022-05-04 08:12:20|13127.1|13125.1|13125.1|13123.1|13127.3|13125.3|13125|13123|3
1651651950000|2022-05-04 08:12:30|13125|13123|13124.5|13122.5|13125.3|13123.3|13124.2|13122.2|17
1651651960000|2022-05-04 08:12:40|13125|13123|13127|13125|13127.7|13125.7|13125|13123|21
1651651970000|2022-05-04 08:12:50|13127.1|13125.1|13128|13126|13128.1|13126.1|13126.7|13124.7|12
1651651980000|2022-05-04 08:13:00|13128.1|13126.1|13128.8|13126.8|13130.1|13128.1|13128|13126|22
1651651990000|2022-05-04 08:13:10|13129|13127|13130.8|13128.8|13131.1|13129.1|13128.8|13126.8|23
1651652000000|2022-05-04 08:13:20|13130.7|13128.7|13134.7|13132.7|13134.7|13132.7|13130.6|13128.6|51
1651652010000|2022-05-04 08:13:30|13135|13133|13135.2|13133.2|13136.5|13134.5|13134.1|13132.1|63
1651652020000|2022-05-04 08:13:40|13135.3|13133.3|13134.8|13132.8|13135.5|13133.5|13133.8|13131.8|26
1651652030000|2022-05-04 08:13:50|13135.1|13133.1|13133.1|13131.1|13135.6|13133.6|13132.3|13130.3|12
1651652040000|2022-05-04 08:14:00|13132.3|13130.3|13130.8|13128.8|13133.1|13131.1|13130.7|13128.7|7
1651652050000|2022-05-04 08:14:10|13131|13129|13131.5|13129.5|13131.6|13129.6|13130.5|13128.5|9
1651652060000|2022-05-04 08:14:20|13131.6|13129.6|13131.6|13129.6|13132.6|13130.6|13131.1|13129.1|6
1651652070000|2022-05-04 08:14:30|13131.7|13129.7|13131.7|13129.7|13132.6|13130.6|13131|13129|17
1651652080000|2022-05-04 08:14:40|13132|13130|13131.1|13129.1|13132.3|13130.3|13131.1|13129.1|10
1651652090000|2022-05-04 08:14:50|13131|13129|13129.7|13127.7|13131.1|13129.1|13129.3|13127.3|4
1651652100000|2022-05-04 08:15:00|13129.6|13127.6|13130.7|13128.7|13131.3|13129.3|13129.6|13127.6|11
1651652110000|2022-05-04 08:15:10|13130.8|13128.8|13130.8|13128.8|13131.5|13129.5|13130.3|13128.3|8
1651652120000|2022-05-04 08:15:20|13130.2|13128.2|13129.2|13127.2|13130.2|13128.2|13128.7|13126.7|12
1651652130000|2022-05-04 08:15:30|13129.3|13127.3|13128.1|13126.1|13129.5|13127.5|13126.7|13124.7|20
1651652140000|2022-05-04 08:15:40|13128.2|13126.2|13129|13127|13129.3|13127.3|13127|13125|11
1651652150000|2022-05-04 08:15:50|13128.8|13126.8|13129.1|13127.1|13129.2|13127.2|13128.2|13126.2|2
1651652160000|2022-05-04 08:16:00|13129.2|13127.2|13128.6|13126.6|13130.1|13128.1|13128.3|13126.3|11
1651652170000|2022-05-04 08:16:10|13129.1|13127.1|13129.5|13127.5|13130.3|13128.3|13129.1|13127.1|6
1651652180000|2022-05-04 08:16:20|13129.6|13127.6|13129.2|13127.2|13129.6|13127.6|13129|13127|4
1651652190000|2022-05-04 08:16:30|13129.1|13127.1|13128.6|13126.6|13130.3|13128.3|13128.5|13126.5|18
1651652200000|2022-05-04 08:16:40|13128.7|13126.7|13129.6|13127.6|13130.1|13128.1|13128.7|13126.7|1
1651652210000|2022-05-04 08:16:50|13129.2|13127.2|13129|13127|13129.3|13127.3|13128.8|13126.8|3
1651652220000|2022-05-04 08:17:00|13129.1|13127.1|13129|13127|13130|13128|13128.8|13126.8|6
1651652230000|2022-05-04 08:17:10|13128.8|13126.8|13130.2|13128.2|13131.1|13129.1|13128.8|13126.8|7
1651652240000|2022-05-04 08:17:20|13130.1|13128.1|13129.5|13127.5|13130.2|13128.2|13129.2|13127.2|12
1651652250000|2022-05-04 08:17:30|13129.6|13127.6|13129.7|13127.7|13130.3|13128.3|13129.3|13127.3|7
1651652260000|2022-05-04 08:17:40|13130|13128|13129.8|13127.8|13130.2|13128.2|13129.6|13127.6|4
1651652270000|2022-05-04 08:17:50|13129.6|13127.6|13129.1|13127.1|13129.7|13127.7|13129.1|13127.1|3
1651652280000|2022-05-04 08:18:00|13129.2|13127.2|13129.3|13127.3|13130|13128|13128.3|13126.3|24
1651652290000|2022-05-04 08:18:10|13129.6|13127.6|13129.6|13127.6|13129.7|13127.7|13129|13127|7
1651652300000|2022-05-04 08:18:20|13129.7|13127.7|13127.1|13125.1|13130|13128|13127|13125|11
1651652310000|2022-05-04 08:18:30|13126.8|13124.8|13124.6|13122.6|13127.1|13125.1|13124|13122|45
1651652320000|2022-05-04 08:18:40|13124.5|13122.5|13126.7|13124.7|13127.6|13125.6|13124.5|13122.5|11
1651652330000|2022-05-04 08:18:50|13126.6|13124.6|13125.6|13123.6|13126.7|13124.7|13125.6|13123.6|12
1651652340000|2022-05-04 08:19:00|13125.5|13123.5|13125.5|13123.5|13125.7|13123.7|13124.3|13122.3|9
1651652350000|2022-05-04 08:19:10|13125.3|13123.3|13126.5|13124.5|13127.2|13125.2|13125.3|13123.3|32
1651652360000|2022-05-04 08:19:20|13126.3|13124.3|13126.6|13124.6|13127.6|13125.6|13125.8|13123.8|6
1651652370000|2022-05-04 08:19:30|13126.7|13124.7|13126.6|13124.6|13126.8|13124.8|13126|13124|1
1651652380000|2022-05-04 08:19:40|13126.5|13124.5|13126.1|13124.1|13127.3|13125.3|13126|13124|9
1651652390000|2022-05-04 08:19:50|13126.3|13124.3|13125.1|13123.1|13126.5|13124.5|13125|13123|8
1651652400000|2022-05-04 08:20:00|13125|13123|13122.8|13120.8|13125.7|13123.7|13122.2|13120.2|27
1651652410000|2022-05-04 08:20:10|13123|13121|13124|13122|13124|13122|13122.5|13120.5|15
1651652420000|2022-05-04 08:20:20|13123.8|13121.8|13124.8|13122.8|13125.1|13123.1|13123.7|13121.7|9
1651652430000|2022-05-04 08:20:30|13124.7|13122.7|13123.7|13121.7|13124.7|13122.7|13123.6|13121.6|2
1651652440000|2022-05-04 08:20:40|13123.6|13121.6|13123.8|13121.8|13124.1|13122.1|13122.6|13120.6|8
1651652450000|2022-05-04 08:20:50|13123.6|13121.6|13125.8|13123.8|13126.1|13124.1|13123.6|13121.6|6
1651652460000|2022-05-04 08:21:00|13125.7|13123.7|13123.5|13121.5|13125.8|13123.8|13123.1|13121.1|32
1651652470000|2022-05-04 08:21:10|13123.6|13121.6|13123.7|13121.7|13123.8|13121.8|13122.8|13120.8|5
1651652480000|2022-05-04 08:21:20|13123.6|13121.6|13117.3|13115.3|13123.7|13121.7|13116.6|13114.6|159
1651652490000|2022-05-04 08:21:30|13117.2|13115.2|13116|13114|13117.5|13115.5|13116|13114|56
1651652500000|2022-05-04 08:21:40|13115.8|13113.8|13115.8|13113.8|13116.2|13114.2|13115.2|13113.2|33
1651652510000|2022-05-04 08:21:50|13116|13114|13115.8|13113.8|13116.2|13114.2|13115.2|13113.2|48
1651652520000|2022-05-04 08:22:00|13115.7|13113.7|13119.2|13117.2|13119.8|13117.8|13115.7|13113.7|41
1651652530000|2022-05-04 08:22:10|13119.1|13117.1|13118.1|13116.1|13119.2|13117.2|13118.1|13116.1|8
1651652540000|2022-05-04 08:22:20|13118.2|13116.2|13118.8|13116.8|13119|13117|13118.1|13116.1|7
1651652550000|2022-05-04 08:22:30|13119|13117|13118.3|13116.3|13119.1|13117.1|13118|13116|7
1651652560000|2022-05-04 08:22:40|13118.5|13116.5|13118.3|13116.3|13119.2|13117.2|13117.8|13115.8|4
1651652570000|2022-05-04 08:22:50|13118.6|13116.6|13117.8|13115.8|13118.6|13116.6|13117.3|13115.3|5
1651652580000|2022-05-04 08:23:00|13117.5|13115.5|13119.1|13117.1|13119.2|13117.2|13117.3|13115.3|33
1651652590000|2022-05-04 08:23:10|13119|13117|13118.8|13116.8|13119|13117|13118.3|13116.3|4
1651652600000|2022-05-04 08:23:20|13119|13117|13117.3|13115.3|13119.1|13117.1|13117.3|13115.3|10
1651652610000|2022-05-04 08:23:30|13117.2|13115.2|13118.1|13116.1|13118.2|13116.2|13117.1|13115.1|8
1651652620000|2022-05-04 08:23:40|13118|13116|13116.6|13114.6|13118.2|13116.2|13116.2|13114.2|27
1651652630000|2022-05-04 08:23:50|13116.7|13114.7|13115.1|13113.1|13117.1|13115.1|13115|13113|15
1651652640000|2022-05-04 08:24:00|13115.3|13113.3|13117.3|13115.3|13117.8|13115.8|13114.7|13112.7|23
1651652650000|2022-05-04 08:24:10|13117.2|13115.2|13116.8|13114.8|13117.5|13115.5|13116.6|13114.6|7
1651652660000|2022-05-04 08:24:20|13117|13115|13116.8|13114.8|13117.5|13115.5|13116.2|13114.2|11
1651652670000|2022-05-04 08:24:30|13117.1|13115.1|13119.2|13117.2|13119.7|13117.7|13116.8|13114.8|15
1651652680000|2022-05-04 08:24:40|13119.3|13117.3|13118.3|13116.3|13119.6|13117.6|13117.1|13115.1|12
1651652690000|2022-05-04 08:24:50|13118.5|13116.5|13119.5|13117.5|13119.6|13117.6|13118.1|13116.1|2
1651652700000|2022-05-04 08:25:00|13119.3|13117.3|13121.3|13119.3|13121.3|13119.3|13118.5|13116.5|13
1651652710000|2022-05-04 08:25:10|13121.2|13119.2|13120.3|13118.3|13121.6|13119.6|13120.2|13118.2|4
1651652720000|2022-05-04 08:25:20|13120.2|13118.2|13121.1|13119.1|13121.6|13119.6|13120.2|13118.2|9
1651652730000|2022-05-04 08:25:30|13121|13119|13118.7|13116.7|13121.2|13119.2|13118.7|13116.7|25
1651652740000|2022-05-04 08:25:40|13119|13117|13121.8|13119.8|13122|13120|13119|13117|11
1651652750000|2022-05-04 08:25:50|13121.7|13119.7|13120.2|13118.2|13123.6|13121.6|13119.7|13117.7|17
1651652760000|2022-05-04 08:26:00|13120.3|13118.3|13122.3|13120.3|13122.5|13120.5|13119.8|13117.8|6
1651652770000|2022-05-04 08:26:10|13121.3|13119.3|13120.8|13118.8|13121.3|13119.3|13120.5|13118.5|4
1651652780000|2022-05-04 08:26:20|13120.6|13118.6|13119.5|13117.5|13121.1|13119.1|13119.5|13117.5|8
1651652790000|2022-05-04 08:26:30|13119.2|13117.2|13119.1|13117.1|13119.5|13117.5|13119|13117|9
1651652800000|2022-05-04 08:26:40|13119.3|13117.3|13119.8|13117.8|13120.1|13118.1|13119.1|13117.1|8
1651652810000|2022-05-04 08:26:50|13119.7|13117.7|13119.6|13117.6|13119.8|13117.8|13119.5|13117.5|3
1651652820000|2022-05-04 08:27:00|13120.7|13118.7|13120.3|13118.3|13121|13119|13120.1|13118.1|9
1651652830000|2022-05-04 08:27:10|13120.5|13118.5|13121.6|13119.6|13121.6|13119.6|13120.3|13118.3|10
1651652840000|2022-05-04 08:27:20|13121.5|13119.5|13122.2|13120.2|13122.2|13120.2|13121.2|13119.2|2
1651652850000|2022-05-04 08:27:30|13121.2|13119.2|13121.6|13119.6|13122.1|13120.1|13121.1|13119.1|9
1651652860000|2022-05-04 08:27:40|13121.5|13119.5|13120.7|13118.7|13121.8|13119.8|13120.6|13118.6|8
1651652870000|2022-05-04 08:27:50|13120.6|13118.6|13121|13119|13121|13119|13120.5|13118.5|5
1651652880000|2022-05-04 08:28:00|13121.1|13119.1|13121.2|13119.2|13121.5|13119.5|13121|13119|4
1651652890000|2022-05-04 08:28:10|13119.6|13117.6|13120.3|13118.3|13121.1|13119.1|13119.3|13117.3|8
1651652900000|2022-05-04 08:28:20|13120.5|13118.5|13119.8|13117.8|13121.1|13119.1|13119.8|13117.8|4
1651652910000|2022-05-04 08:28:30|13120.1|13118.1|13122.1|13120.1|13122.2|13120.2|13120.1|13118.1|7
1651652920000|2022-05-04 08:28:40|13122.3|13120.3|13123|13121|13123.2|13121.2|13122.3|13120.3|4
1651652930000|2022-05-04 08:28:50|13123.1|13121.1|13123.6|13121.6|13123.7|13121.7|13123.1|13121.1|5
1651652940000|2022-05-04 08:29:00|13123.8|13121.8|13125|13123|13125|13123|13123.6|13121.6|4
1651652950000|2022-05-04 08:29:10|13124.1|13122.1|13123.8|13121.8|13124.1|13122.1|13123.2|13121.2|10
1651652960000|2022-05-04 08:29:20|13123.7|13121.7|13123.8|13121.8|13124.3|13122.3|13123.6|13121.6|4
1651652970000|2022-05-04 08:29:30|13123.7|13121.7|13128.2|13126.2|13128.5|13126.5|13123.7|13121.7|79
1651652980000|2022-05-04 08:29:40|13128.3|13126.3|13130.8|13128.8|13131.2|13129.2|13127.7|13125.7|32
1651652990000|2022-05-04 08:29:50|13131|13129|13131.1|13129.1|13133|13131|13130.8|13128.8|61
1651653000000|2022-05-04 08:30:00|13131|13129|13131.8|13129.8|13132.2|13130.2|13131|13129|19
1651653010000|2022-05-04 08:30:10|13132|13130|13129.6|13127.6|13132|13130|13128.8|13126.8|8
1651653020000|2022-05-04 08:30:20|13129.5|13127.5|13128|13126|13129.5|13127.5|13127.6|13125.6|6
1651653030000|2022-05-04 08:30:30|13128.1|13126.1|13127.2|13125.2|13128.3|13126.3|13127.2|13125.2|6
1651653040000|2022-05-04 08:30:40|13127.3|13125.3|13128.1|13126.1|13128.1|13126.1|13127|13125|10
1651653050000|2022-05-04 08:30:50|13127.8|13125.8|13126|13124|13128.1|13126.1|13125.8|13123.8|7
1651653060000|2022-05-04 08:31:00|13125.8|13123.8|13125.1|13123.1|13127.3|13125.3|13125|13123|27
1651653070000|2022-05-04 08:31:10|13125|13123|13124.1|13122.1|13125.7|13123.7|13124.1|13122.1|19
1651653080000|2022-05-04 08:31:20|13124.2|13122.2|13125.3|13123.3|13125.6|13123.6|13124.2|13122.2|1
1651653090000|2022-05-04 08:31:30|13125.7|13123.7|13123.6|13121.6|13125.7|13123.7|13123.1|13121.1|18
1651653100000|2022-05-04 08:31:40|13123.5|13121.5|13121.2|13119.2|13123.6|13121.6|13121|13119|12
1651653110000|2022-05-04 08:31:50|13121.3|13119.3|13123.1|13121.1|13123.1|13121.1|13120.8|13118.8|13
1651653120000|2022-05-04 08:32:00|13123.2|13121.2|13125|13123|13125.3|13123.3|13121.7|13119.7|15
1651653130000|2022-05-04 08:32:10|13124.8|13122.8|13123.8|13121.8|13125|13123|13123.8|13121.8|3
1651653140000|2022-05-04 08:32:20|13124|13122|13124.6|13122.6|13125|13123|13123.7|13121.7|4
1651653150000|2022-05-04 08:32:30|13124.7|13122.7|13124.1|13122.1|13127.2|13125.2|13124.1|13122.1|45
1651653160000|2022-05-04 08:32:40|13124|13122|13124.5|13122.5|13124.7|13122.7|13121.5|13119.5|25
1651653170000|2022-05-04 08:32:50|13124.6|13122.6|13124.3|13122.3|13124.7|13122.7|13123.2|13121.2|23
1651653180000|2022-05-04 08:33:00|13124.5|13122.5|13124.6|13122.6|13126.1|13124.1|13124.3|13122.3|45
1651653190000|2022-05-04 08:33:10|13124.8|13122.8|13122.2|13120.2|13124.8|13122.8|13121.5|13119.5|54
1651653200000|2022-05-04 08:33:20|13122|13120|13120.2|13118.2|13122.2|13120.2|13119.5|13117.5|33
1651653210000|2022-05-04 08:33:30|13120.1|13118.1|13118.7|13116.7|13120.6|13118.6|13118.2|13116.2|33
1651653220000|2022-05-04 08:33:40|13118.8|13116.8|13115.5|13113.5|13118.8|13116.8|13115|13113|51
1651653230000|2022-05-04 08:33:50|13115.2|13113.2|13113.8|13111.8|13116.1|13114.1|13112.6|13110.6|69
1651653240000|2022-05-04 08:34:00|13113.5|13111.5|13114.5|13112.5|13114.5|13112.5|13113|13111|26
1651653250000|2022-05-04 08:34:10|13114.2|13112.2|13115.6|13113.6|13115.6|13113.6|13114.2|13112.2|20
1651653260000|2022-05-04 08:34:20|13115.5|13113.5|13116.3|13114.3|13117.6|13115.6|13114.8|13112.8|18
1651653270000|2022-05-04 08:34:30|13116.6|13114.6|13116.8|13114.8|13117.8|13115.8|13116.6|13114.6|18
1651653280000|2022-05-04 08:34:40|13116.7|13114.7|13117|13115|13117.3|13115.3|13115.2|13113.2|24
1651653290000|2022-05-04 08:34:50|13117.1|13115.1|13118.8|13116.8|13119.8|13117.8|13116.7|13114.7|14
1651653300000|2022-05-04 08:35:00|13118.6|13116.6|13118|13116|13118.6|13116.6|13117|13115|15
1651653310000|2022-05-04 08:35:10|13118.1|13116.1|13116.8|13114.8|13118.2|13116.2|13116.8|13114.8|6
1651653320000|2022-05-04 08:35:20|13117.3|13115.3|13118.2|13116.2|13118.7|13116.7|13117.2|13115.2|15
1651653330000|2022-05-04 08:35:30|13118.1|13116.1|13117|13115|13118.3|13116.3|13116.7|13114.7|12
1651653340000|2022-05-04 08:35:40|13116.8|13114.8|13115|13113|13117.3|13115.3|13114.6|13112.6|27
1651653350000|2022-05-04 08:35:50|13115.1|13113.1|13116.7|13114.7|13117.5|13115.5|13115.1|13113.1|5
1651653360000|2022-05-04 08:36:00|13116.8|13114.8|13117.1|13115.1|13117.8|13115.8|13116.5|13114.5|11
1651653370000|2022-05-04 08:36:10|13117.2|13115.2|13115.8|13113.8|13119.2|13117.2|13115.7|13113.7|28
1651653380000|2022-05-04 08:36:20|13115.7|13113.7|13115.8|13113.8|13115.8|13113.8|13114.6|13112.6|8
1651653390000|2022-05-04 08:36:30|13115.7|13113.7|13115.1|13113.1|13115.7|13113.7|13114.6|13112.6|22
1651653400000|2022-05-04 08:36:40|13115.2|13113.2|13115.1|13113.1|13115.8|13113.8|13115|13113|7
1651653410000|2022-05-04 08:36:50|13114.2|13112.2|13114.3|13112.3|13114.5|13112.5|13113.6|13111.6|16
1651653420000|2022-05-04 08:37:00|13114.5|13112.5|13114.8|13112.8|13116.1|13114.1|13114.5|13112.5|23
1651653430000|2022-05-04 08:37:10|13115|13113|13115|13113|13115.5|13113.5|13114.2|13112.2|9
1651653440000|2022-05-04 08:37:20|13115.3|13113.3|13115.7|13113.7|13115.8|13113.8|13115.2|13113.2|5
1651653450000|2022-05-04 08:37:30|13116.8|13114.8|13117.3|13115.3|13117.5|13115.5|13116.2|13114.2|13
1651653460000|2022-05-04 08:37:40|13117.2|13115.2|13117.2|13115.2|13117.7|13115.7|13117.1|13115.1|1
1651653470000|2022-05-04 08:37:50|13117.1|13115.1|13117.7|13115.7|13117.7|13115.7|13117.1|13115.1|8
1651653480000|2022-05-04 08:38:00|13118|13116|13119|13117|13119.5|13117.5|13117.8|13115.8|15
1651653490000|2022-05-04 08:38:10|13119.1|13117.1|13120.3|13118.3|13121.2|13119.2|13118.8|13116.8|45
1651653500000|2022-05-04 08:38:20|13121|13119|13119.1|13117.1|13121|13119|13118.8|13116.8|29
1651653510000|2022-05-04 08:38:30|13119.2|13117.2|13119.3|13117.3|13120.3|13118.3|13119.1|13117.1|11
1651653520000|2022-05-04 08:38:40|13119.2|13117.2|13116|13114|13119.3|13117.3|13115.8|13113.8|26
1651653530000|2022-05-04 08:38:50|13116.1|13114.1|13114|13112|13116.1|13114.1|13113.5|13111.5|37
1651653540000|2022-05-04 08:39:00|13113.8|13111.8|13117.2|13115.2|13117.3|13115.3|13113|13111|52
1651653550000|2022-05-04 08:39:10|13116.7|13114.7|13116.2|13114.2|13117.2|13115.2|13115.8|13113.8|13
1651653560000|2022-05-04 08:39:20|13116.3|13114.3|13118.2|13116.2|13118.7|13116.7|13116.2|13114.2|10
1651653570000|2022-05-04 08:39:30|13118.1|13116.1|13117.6|13115.6|13118.2|13116.2|13117.1|13115.1|10
1651653580000|2022-05-04 08:39:40|13117.5|13115.5|13118.2|13116.2|13118.2|13116.2|13117.3|13115.3|2
1651653590000|2022-05-04 08:39:50|13118.1|13116.1|13118.7|13116.7|13118.7|13116.7|13116.8|13114.8|20
1651653600000|2022-05-04 08:40:00|13118.8|13116.8|13119.7|13117.7|13119.7|13117.7|13118.5|13116.5|9
1651653610000|2022-05-04 08:40:10|13119.6|13117.6|13119.6|13117.6|13120.2|13118.2|13119.1|13117.1|15
1651653620000|2022-05-04 08:40:20|13119.7|13117.7|13116.2|13114.2|13119.8|13117.8|13115.2|13113.2|58
1651653630000|2022-05-04 08:40:30|13116.3|13114.3|13117.1|13115.1|13118.1|13116.1|13116|13114|19
1651653640000|2022-05-04 08:40:40|13116.5|13114.5|13117.8|13115.8|13117.8|13115.8|13116.5|13114.5|18
1651653650000|2022-05-04 08:40:50|13117.7|13115.7|13117.8|13115.8|13119.3|13117.3|13117.2|13115.2|13
1651653660000|2022-05-04 08:41:00|13117.3|13115.3|13117.3|13115.3|13117.5|13115.5|13116.8|13114.8|5
1651653670000|2022-05-04 08:41:10|13117.2|13115.2|13116.5|13114.5|13117.3|13115.3|13115.7|13113.7|20
1651653680000|2022-05-04 08:41:20|13116.3|13114.3|13115.3|13113.3|13116.5|13114.5|13115.1|13113.1|3
1651653690000|2022-05-04 08:41:30|13115.2|13113.2|13116|13114|13116|13114|13115.2|13113.2|12
1651653700000|2022-05-04 08:41:40|13115.8|13113.8|13115.7|13113.7|13116.6|13114.6|13115.3|13113.3|2
1651653710000|2022-05-04 08:41:50|13115.8|13113.8|13115.1|13113.1|13117.7|13115.7|13115.1|13113.1|14
1651653720000|2022-05-04 08:42:00|13115.2|13113.2|13114.3|13112.3|13115.2|13113.2|13114.2|13112.2|22
1651653730000|2022-05-04 08:42:10|13114.1|13112.1|13113.7|13111.7|13114.1|13112.1|13113.2|13111.2|15
1651653740000|2022-05-04 08:42:20|13113.6|13111.6|13112.6|13110.6|13113.8|13111.8|13112.1|13110.1|51
1651653750000|2022-05-04 08:42:30|13112.2|13110.2|13114.5|13112.5|13114.7|13112.7|13112.2|13110.2|29
1651653760000|2022-05-04 08:42:40|13114.3|13112.3|13113.8|13111.8|13114.6|13112.6|13113.7|13111.7|4
1651653770000|2022-05-04 08:42:50|13114|13112|13113.8|13111.8|13115.7|13113.7|13113.7|13111.7|12
1651653780000|2022-05-04 08:43:00|13113.7|13111.7|13113.7|13111.7|13114|13112|13113|13111|5
1651653790000|2022-05-04 08:43:10|13113.6|13111.6|13114|13112|13114.1|13112.1|13113.6|13111.6|7
1651653800000|2022-05-04 08:43:20|13113.8|13111.8|13112.8|13110.8|13114.3|13112.3|13112.8|13110.8|12
1651653810000|2022-05-04 08:43:30|13113|13111|13111.2|13109.2|13113|13111|13111.1|13109.1|19
1651653820000|2022-05-04 08:43:40|13111.1|13109.1|13113.8|13111.8|13113.8|13111.8|13110.7|13108.7|55
1651653830000|2022-05-04 08:43:50|13114|13112|13112.6|13110.6|13114.1|13112.1|13112.2|13110.2|5
1651653840000|2022-05-04 08:44:00|13112.7|13110.7|13115.3|13113.3|13115.3|13113.3|13112.7|13110.7|6
1651653850000|2022-05-04 08:44:10|13115.2|13113.2|13114.3|13112.3|13115.2|13113.2|13114.3|13112.3|8
1651653860000|2022-05-04 08:44:20|13114.5|13112.5|13114.3|13112.3|13114.8|13112.8|13114.1|13112.1|16
1651653870000|2022-05-04 08:44:30|13114.1|13112.1|13114|13112|13114.1|13112.1|13113.6|13111.6|6
1651653880000|2022-05-04 08:44:40|13114.2|13112.2|13114.7|13112.7|13114.8|13112.8|13114.1|13112.1|9
1651653890000|2022-05-04 08:44:50|13114.8|13112.8|13118.8|13116.8|13119.2|13117.2|13114.7|13112.7|42
1651653900000|2022-05-04 08:45:00|13118.7|13116.7|13115.8|13113.8|13118.7|13116.7|13115.6|13113.6|40
1651653910000|2022-05-04 08:45:10|13116|13114|13116.3|13114.3|13117|13115|13115.1|13113.1|20
1651653920000|2022-05-04 08:45:20|13116.5|13114.5|13117.3|13115.3|13117.7|13115.7|13116.3|13114.3|10
1651653930000|2022-05-04 08:45:30|13117.5|13115.5|13114.7|13112.7|13117.5|13115.5|13113.3|13111.3|65
1651653940000|2022-05-04 08:45:40|13114.6|13112.6|13113|13111|13115.1|13113.1|13113|13111|29
1651653950000|2022-05-04 08:45:50|13113.1|13111.1|13116.5|13114.5|13116.5|13114.5|13113|13111|30
1651653960000|2022-05-04 08:46:00|13116.3|13114.3|13115.8|13113.8|13116.3|13114.3|13114.5|13112.5|25
1651653970000|2022-05-04 08:46:10|13115.7|13113.7|13117|13115|13117.3|13115.3|13115.5|13113.5|12
1651653980000|2022-05-04 08:46:20|13117.2|13115.2|13117.7|13115.7|13118.2|13116.2|13116.5|13114.5|10
1651653990000|2022-05-04 08:46:30|13117.8|13115.8|13117.2|13115.2|13118.7|13116.7|13117.2|13115.2|19
1651654000000|2022-05-04 08:46:40|13117.5|13115.5|13116.7|13114.7|13118.3|13116.3|13116.5|13114.5|29
1651654010000|2022-05-04 08:46:50|13116.6|13114.6|13117.6|13115.6|13118|13116|13115.5|13113.5|28
1651654020000|2022-05-04 08:47:00|13117.5|13115.5|13117.7|13115.7|13118|13116|13117.3|13115.3|9
1651654030000|2022-05-04 08:47:10|13117.8|13115.8|13118|13116|13118.7|13116.7|13117.3|13115.3|20
1651654040000|2022-05-04 08:47:20|13118.1|13116.1|13122|13120|13122.1|13120.1|13118|13116|32
1651654050000|2022-05-04 08:47:30|13122.1|13120.1|13122.3|13120.3|13122.3|13120.3|13121.5|13119.5|15
1651654060000|2022-05-04 08:47:40|13122.2|13120.2|13120.1|13118.1|13122.5|13120.5|13119.1|13117.1|37
1651654070000|2022-05-04 08:47:50|13120.2|13118.2|13123|13121|13123|13121|13120.1|13118.1|20
1651654080000|2022-05-04 08:48:00|13123.1|13121.1|13121.5|13119.5|13124.8|13122.8|13121.5|13119.5|52
1651654090000|2022-05-04 08:48:10|13121.6|13119.6|13122.1|13120.1|13122.1|13120.1|13120.7|13118.7|12
1651654100000|2022-05-04 08:48:20|13122.2|13120.2|13120.7|13118.7|13122.3|13120.3|13120.7|13118.7|13
1651654110000|2022-05-04 08:48:30|13120.8|13118.8|13121.5|13119.5|13121.8|13119.8|13120.5|13118.5|6
1651654120000|2022-05-04 08:48:40|13121.3|13119.3|13121.5|13119.5|13121.6|13119.6|13121.1|13119.1|6
1651654130000|2022-05-04 08:48:50|13121.3|13119.3|13120|13118|13121.6|13119.6|13119.8|13117.8|13
1651654140000|2022-05-04 08:49:00|13119.8|13117.8|13118.8|13116.8|13120|13118|13118.8|13116.8|12
1651654150000|2022-05-04 08:49:10|13118.7|13116.7|13119.5|13117.5|13120.2|13118.2|13118.7|13116.7|24
1651654160000|2022-05-04 08:49:20|13119.3|13117.3|13122.8|13120.8|13124|13122|13119|13117|45
1651654170000|2022-05-04 08:49:30|13123.7|13121.7|13121.5|13119.5|13124.2|13122.2|13121.3|13119.3|31
1651654180000|2022-05-04 08:49:40|13121.2|13119.2|13121.3|13119.3|13122.5|13120.5|13120.3|13118.3|14
1651654190000|2022-05-04 08:49:50|13121.5|13119.5|13119.7|13117.7|13121.5|13119.5|13119.6|13117.6|6
1651654200000|2022-05-04 08:50:00|13119.8|13117.8|13121.2|13119.2|13121.3|13119.3|13119.8|13117.8|7
1651654210000|2022-05-04 08:50:10|13121.1|13119.1|13122.6|13120.6|13122.6|13120.6|13120.2|13118.2|10
1651654220000|2022-05-04 08:50:20|13122.2|13120.2|13122.7|13120.7|13123.1|13121.1|13122.2|13120.2|18
1651654230000|2022-05-04 08:50:30|13122.6|13120.6|13121.5|13119.5|13122.7|13120.7|13120.3|13118.3|29
1651654240000|2022-05-04 08:50:40|13121.1|13119.1|13121.3|13119.3|13121.7|13119.7|13120.5|13118.5|15
1651654250000|2022-05-04 08:50:50|13121.5|13119.5|13120.7|13118.7|13121.5|13119.5|13120.7|13118.7|10
1651654260000|2022-05-04 08:51:00|13120.6|13118.6|13116.6|13114.6|13120.6|13118.6|13116.6|13114.6|42
1651654270000|2022-05-04 08:51:10|13116.5|13114.5|13119|13117|13119.1|13117.1|13116.5|13114.5|18
1651654280000|2022-05-04 08:51:20|13118.2|13116.2|13119.3|13117.3|13119.5|13117.5|13118.1|13116.1|10
1651654290000|2022-05-04 08:51:30|13119.5|13117.5|13120.8|13118.8|13121|13119|13119.3|13117.3|21
1651654300000|2022-05-04 08:51:40|13120.3|13118.3|13119.7|13117.7|13121.5|13119.5|13118.8|13116.8|37
1651654310000|2022-05-04 08:51:50|13119.6|13117.6|13119.6|13117.6|13121.1|13119.1|13119.6|13117.6|16
1651654320000|2022-05-04 08:52:00|13119.5|13117.5|13120.5|13118.5|13121.2|13119.2|13119.3|13117.3|17
1651654330000|2022-05-04 08:52:10|13120.3|13118.3|13119.8|13117.8|13120.3|13118.3|13119.2|13117.2|9
1651654340000|2022-05-04 08:52:20|13120|13118|13120.3|13118.3|13120.5|13118.5|13120|13118|2
1651654350000|2022-05-04 08:52:30|13120.5|13118.5|13119.5|13117.5|13120.5|13118.5|13119.5|13117.5|1
1651654360000|2022-05-04 08:52:40|13119.3|13117.3|13119.8|13117.8|13120.5|13118.5|13118.6|13116.6|11
1651654370000|2022-05-04 08:52:50|13120|13118|13119.6|13117.6|13120.3|13118.3|13119.2|13117.2|11
1651654380000|2022-05-04 08:53:00|13119.5|13117.5|13117.3|13115.3|13119.5|13117.5|13117|13115|50
1651654390000|2022-05-04 08:53:10|13116.6|13114.6|13114.7|13112.7|13116.7|13114.7|13114.7|13112.7|42
1651654400000|2022-05-04 08:53:20|13114.8|13112.8|13114.8|13112.8|13114.8|13112.8|13113.3|13111.3|42
1651654410000|2022-05-04 08:53:30|13114.3|13112.3|13114|13112|13114.6|13112.6|13113.5|13111.5|23
1651654420000|2022-05-04 08:53:40|13113.8|13111.8|13113.2|13111.2|13114.6|13112.6|13111.1|13109.1|67
1651654430000|2022-05-04 08:53:50|13113.1|13111.1|13116.2|13114.2|13117.1|13115.1|13112.6|13110.6|47
1651654440000|2022-05-04 08:54:00|13116|13114|13115|13113|13116.2|13114.2|13114.7|13112.7|10
1651654450000|2022-05-04 08:54:10|13115.7|13113.7|13119|13117|13119|13117|13115.3|13113.3|20
1651654460000|2022-05-04 08:54:20|13118.8|13116.8|13119.2|13117.2|13119.8|13117.8|13118.5|13116.5|13
1651654470000|2022-05-04 08:54:30|13119.3|13117.3|13118.8|13116.8|13120|13118|13118.1|13116.1|34
1651654480000|2022-05-04 08:54:40|13119.2|13117.2|13116|13114|13119.3|13117.3|13115.3|13113.3|23
1651654490000|2022-05-04 08:54:50|13116.6|13114.6|13117.1|13115.1|13118.1|13116.1|13116.5|13114.5|10
1651654500000|2022-05-04 08:55:00|13117.2|13115.2|13115.8|13113.8|13117.8|13115.8|13115.8|13113.8|9
1651654510000|2022-05-04 08:55:10|13115.2|13113.2|13115.8|13113.8|13116.5|13114.5|13114.7|13112.7|9
1651654520000|2022-05-04 08:55:20|13115.6|13113.6|13117.3|13115.3|13117.8|13115.8|13115.5|13113.5|9
1651654530000|2022-05-04 08:55:30|13117.5|13115.5|13117.3|13115.3|13117.8|13115.8|13116.6|13114.6|7
1651654540000|2022-05-04 08:55:40|13117.1|13115.1|13116.1|13114.1|13117.1|13115.1|13115|13113|12
1651654550000|2022-05-04 08:55:50|13115.3|13113.3|13115.6|13113.6|13116.6|13114.6|13115.3|13113.3|5
1651654560000|2022-05-04 08:56:00|13116.1|13114.1|13117.3|13115.3|13118.1|13116.1|13115.8|13113.8|41
1651654570000|2022-05-04 08:56:10|13117.7|13115.7|13117.5|13115.5|13118|13116|13117.3|13115.3|32
1651654580000|2022-05-04 08:56:20|13117.6|13115.6|13117.5|13115.5|13117.8|13115.8|13117.5|13115.5|1
1651654590000|2022-05-04 08:56:30|13117.6|13115.6|13119.7|13117.7|13120.5|13118.5|13117.6|13115.6|40
1651654600000|2022-05-04 08:56:40|13119.8|13117.8|13120.3|13118.3|13120.6|13118.6|13119.6|13117.6|41
1651654610000|2022-05-04 08:56:50|13120.2|13118.2|13119.8|13117.8|13120.3|13118.3|13119.5|13117.5|21
1651654620000|2022-05-04 08:57:00|13119.7|13117.7|13122.1|13120.1|13122.1|13120.1|13119.6|13117.6|21
1651654630000|2022-05-04 08:57:10|13122.2|13120.2|13121.1|13119.1|13123|13121|13121.1|13119.1|13
1651654640000|2022-05-04 08:57:20|13121.2|13119.2|13118.6|13116.6|13122.1|13120.1|13118.2|13116.2|41
1651654650000|2022-05-04 08:57:30|13118.5|13116.5|13118.8|13116.8|13119.1|13117.1|13118.3|13116.3|7
1651654660000|2022-05-04 08:57:40|13118.7|13116.7|13120.6|13118.6|13121.6|13119.6|13118.7|13116.7|19
1651654670000|2022-05-04 08:57:50|13120.5|13118.5|13122.2|13120.2|13122.2|13120.2|13120.3|13118.3|11
1651654680000|2022-05-04 08:58:00|13122.1|13120.1|13121.5|13119.5|13122.2|13120.2|13120.8|13118.8|8
1651654690000|2022-05-04 08:58:10|13121.3|13119.3|13120.6|13118.6|13121.3|13119.3|13120.6|13118.6|3
1651654700000|2022-05-04 08:58:20|13120.7|13118.7|13119.3|13117.3|13121|13119|13119.2|13117.2|3
1651654710000|2022-05-04 08:58:30|13119.5|13117.5|13118.3|13116.3|13119.7|13117.7|13117.6|13115.6|11
1651654720000|2022-05-04 08:58:40|13118.2|13116.2|13118.2|13116.2|13118.2|13116.2|13117.7|13115.7|2
1651654730000|2022-05-04 08:58:50|13117.7|13115.7|13116.7|13114.7|13118.2|13116.2|13116.7|13114.7|10
1651654740000|2022-05-04 08:59:00|13116.8|13114.8|13116.2|13114.2|13117.1|13115.1|13115.5|13113.5|9
1651654750000|2022-05-04 08:59:10|13116.3|13114.3|13116.3|13114.3|13116.5|13114.5|13115.5|13113.5|7
1651654760000|2022-05-04 08:59:20|13116.1|13114.1|13115.6|13113.6|13116.6|13114.6|13115.2|13113.2|8
1651654770000|2022-05-04 08:59:30|13115.5|13113.5|13113.8|13111.8|13115.5|13113.5|13113.3|13111.3|26
1651654780000|2022-05-04 08:59:40|13113.7|13111.7|13114.5|13112.5|13114.6|13112.6|13113.7|13111.7|16
1651654790000|2022-05-04 08:59:50|13114.3|13112.3|13115.6|13113.6|13115.6|13113.6|13114.3|13112.3|9
1651654800000|2022-05-04 09:00:00|13115.5|13113.5|13114.1|13112.1|13115.5|13113.5|13113.1|13111.1|9
1651654810000|2022-05-04 09:00:10|13113.8|13111.8|13114.2|13112.2|13114.3|13112.3|13113.8|13111.8|3
1651654820000|2022-05-04 09:00:20|13114.3|13112.3|13114|13112|13115.5|13113.5|13114|13112|11
1651654830000|2022-05-04 09:00:30|13114.1|13112.1|13114.1|13112.1|13114.3|13112.3|13113.8|13111.8|1
1651654840000|2022-05-04 09:00:40|13114.2|13112.2|13114.1|13112.1|13114.3|13112.3|13113.2|13111.2|11
1651654850000|2022-05-04 09:00:50|13114|13112|13113.8|13111.8|13114.1|13112.1|13113.3|13111.3|11
1651654860000|2022-05-04 09:01:00|13113.7|13111.7|13113.8|13111.8|13113.8|13111.8|13113.5|13111.5|4
1651654870000|2022-05-04 09:01:10|13112.6|13110.6|13111.6|13109.6|13113|13111|13111|13109|57
1651654880000|2022-05-04 09:01:20|13111.7|13109.7|13112.8|13110.8|13112.8|13110.8|13111.7|13109.7|20
1651654890000|2022-05-04 09:01:30|13112.5|13110.5|13113.7|13111.7|13113.7|13111.7|13112.5|13110.5|8
1651654900000|2022-05-04 09:01:40|13114.6|13112.6|13113.3|13111.3|13114.6|13112.6|13112.8|13110.8|35
1651654910000|2022-05-04 09:01:50|13113.2|13111.2|13113.8|13111.8|13114.1|13112.1|13113.1|13111.1|5
1651654920000|2022-05-04 09:02:00|13113.7|13111.7|13112.7|13110.7|13113.7|13111.7|13111.5|13109.5|26
1651654930000|2022-05-04 09:02:10|13112.8|13110.8|13114.1|13112.1|13114.3|13112.3|13112.1|13110.1|20
1651654940000|2022-05-04 09:02:20|13114.2|13112.2|13112.8|13110.8|13114.2|13112.2|13112.8|13110.8|1
1651654950000|2022-05-04 09:02:30|13112.7|13110.7|13111|13109|13112.8|13110.8|13107|13105|96
1651654960000|2022-05-04 09:02:40|13110.6|13108.6|13105.6|13103.6|13111.2|13109.2|13105.2|13103.2|111
1651654970000|2022-05-04 09:02:50|13106.2|13104.2|13106.3|13104.3|13107.8|13105.8|13105.8|13103.8|22
1651654980000|2022-05-04 09:03:00|13106.5|13104.5|13105.2|13103.2|13107.1|13105.1|13104.8|13102.8|79
1651654990000|2022-05-04 09:03:10|13104|13102|13102.7|13100.7|13105|13103|13102|13100|65
1651655000000|2022-05-04 09:03:20|13102.8|13100.8|13102.2|13100.2|13103.7|13101.7|13102|13100|27
1651655010000|2022-05-04 09:03:30|13102.3|13100.3|13102.3|13100.3|13103.3|13101.3|13101.7|13099.7|35
1651655020000|2022-05-04 09:03:40|13102.2|13100.2|13103.1|13101.1|13104.1|13102.1|13101.8|13099.8|25
1651655030000|2022-05-04 09:03:50|13103.3|13101.3|13103.5|13101.5|13104.8|13102.8|13102.5|13100.5|33
1651655040000|2022-05-04 09:04:00|13103.3|13101.3|13104.3|13102.3|13105.7|13103.7|13103|13101|33
1651655050000|2022-05-04 09:04:10|13104.1|13102.1|13100.2|13098.2|13104.2|13102.2|13100|13098|34
1651655060000|2022-05-04 09:04:20|13100.3|13098.3|13099.5|13097.5|13100.3|13098.3|13099.1|13097.1|28
1651655070000|2022-05-04 09:04:30|13099.6|13097.6|13097.5|13095.5|13099.7|13097.7|13096.7|13094.7|65
1651655080000|2022-05-04 09:04:40|13096.7|13094.7|13096.1|13094.1|13096.7|13094.7|13095.2|13093.2|38
1651655090000|2022-05-04 09:04:50|13095.8|13093.8|13098.5|13096.5|13099.1|13097.1|13095.8|13093.8|39
1651655100000|2022-05-04 09:05:00|13098.6|13096.6|13096|13094|13098.6|13096.6|13095.6|13093.6|42
1651655110000|2022-05-04 09:05:10|13096.1|13094.1|13097.8|13095.8|13098.1|13096.1|13096.1|13094.1|20
1651655120000|2022-05-04 09:05:20|13097.7|13095.7|13098.1|13096.1|13098.6|13096.6|13096.8|13094.8|9
1651655130000|2022-05-04 09:05:30|13097.8|13095.8|13101.2|13099.2|13101.2|13099.2|13097.7|13095.7|34
1651655140000|2022-05-04 09:05:40|13101.3|13099.3|13102|13100|13103.6|13101.6|13100.5|13098.5|23
1651655150000|2022-05-04 09:05:50|13102.1|13100.1|13101.3|13099.3|13102.1|13100.1|13100.3|13098.3|10
1651655160000|2022-05-04 09:06:00|13101.6|13099.6|13101.1|13099.1|13102.2|13100.2|13100.8|13098.8|12
1651655170000|2022-05-04 09:06:10|13101.2|13099.2|13100.8|13098.8|13101.3|13099.3|13100.8|13098.8|3
1651655180000|2022-05-04 09:06:20|13101|13099|13102.3|13100.3|13102.5|13100.5|13101|13099|17
1651655190000|2022-05-04 09:06:30|13102|13100|13101.3|13099.3|13102.3|13100.3|13101.3|13099.3|4
1651655200000|2022-05-04 09:06:40|13101.2|13099.2|13099.8|13097.8|13101.3|13099.3|13099.7|13097.7|40
1651655210000|2022-05-04 09:06:50|13100|13098|13102.3|13100.3|13104.1|13102.1|13100|13098|22
1651655220000|2022-05-04 09:07:00|13102.6|13100.6|13102.8|13100.8|13104.2|13102.2|13102.3|13100.3|46
1651655230000|2022-05-04 09:07:10|13102.7|13100.7|13099.6|13097.6|13103.1|13101.1|13097.7|13095.7|43
1651655240000|2022-05-04 09:07:20|13099.5|13097.5|13097.7|13095.7|13099.5|13097.5|13097.6|13095.6|40
1651655250000|2022-05-04 09:07:30|13097.8|13095.8|13097.8|13095.8|13098.5|13096.5|13097|13095|22
1651655260000|2022-05-04 09:07:40|13098|13096|13099|13097|13099.1|13097.1|13098|13096|8
1651655270000|2022-05-04 09:07:50|13098.8|13096.8|13098.7|13096.7|13099|13097|13098.6|13096.6|0
1651655280000|2022-05-04 09:08:00|13098.8|13096.8|13100.1|13098.1|13100.8|13098.8|13098.8|13096.8|12
1651655290000|2022-05-04 09:08:10|13100.2|13098.2|13097.3|13095.3|13100.2|13098.2|13096.2|13094.2|29
1651655300000|2022-05-04 09:08:20|13097.5|13095.5|13098.1|13096.1|13098.3|13096.3|13096.2|13094.2|15
1651655310000|2022-05-04 09:08:30|13098|13096|13098.8|13096.8|13099.1|13097.1|13098|13096|13
1651655320000|2022-05-04 09:08:40|13098.6|13096.6|13100.5|13098.5|13101.8|13099.8|13098.2|13096.2|25
1651655330000|2022-05-04 09:08:50|13100.3|13098.3|13101.2|13099.2|13101.5|13099.5|13100|13098|6
1651655340000|2022-05-04 09:09:00|13101.1|13099.1|13101.3|13099.3|13102.1|13100.1|13100.6|13098.6|9
1651655350000|2022-05-04 09:09:10|13101.5|13099.5|13100.8|13098.8|13101.5|13099.5|13100.6|13098.6|6
1651655360000|2022-05-04 09:09:20|13100.2|13098.2|13099.3|13097.3|13100.6|13098.6|13098.8|13096.8|9
1651655370000|2022-05-04 09:09:30|13099.2|13097.2|13100.2|13098.2|13100.8|13098.8|13099|13097|6
1651655380000|2022-05-04 09:09:40|13100.3|13098.3|13100.1|13098.1|13100.8|13098.8|13099.8|13097.8|8
1651655390000|2022-05-04 09:09:50|13100.2|13098.2|13099.8|13097.8|13100.2|13098.2|13099.2|13097.2|10
1651655400000|2022-05-04 09:10:00|13100|13098|13098.2|13096.2|13100.1|13098.1|13098|13096|18
1651655410000|2022-05-04 09:10:10|13098.1|13096.1|13097.7|13095.7|13098.2|13096.2|13097.3|13095.3|5
1651655420000|2022-05-04 09:10:20|13097.6|13095.6|13099.1|13097.1|13099.7|13097.7|13097.1|13095.1|18
1651655430000|2022-05-04 09:10:30|13098.8|13096.8|13098|13096|13099.2|13097.2|13098|13096|5
1651655440000|2022-05-04 09:10:40|13098.1|13096.1|13098.3|13096.3|13099.6|13097.6|13098|13096|18
1651655450000|2022-05-04 09:10:50|13098|13096|13097.6|13095.6|13098|13096|13096.7|13094.7|6
1651655460000|2022-05-04 09:11:00|13096.8|13094.8|13099.8|13097.8|13100.1|13098.1|13096.7|13094.7|16
1651655470000|2022-05-04 09:11:10|13100|13098|13100.3|13098.3|13101.6|13099.6|13099.6|13097.6|8
1651655480000|2022-05-04 09:11:20|13100.2|13098.2|13098.3|13096.3|13100.2|13098.2|13098.3|13096.3|5
1651655490000|2022-05-04 09:11:30|13098.5|13096.5|13099|13097|13099.6|13097.6|13098.3|13096.3|8
1651655500000|2022-05-04 09:11:40|13099.1|13097.1|13100.5|13098.5|13100.6|13098.6|13098.3|13096.3|16
1651655510000|2022-05-04 09:11:50|13100.3|13098.3|13101.3|13099.3|13101.7|13099.7|13100.1|13098.1|8
1651655520000|2022-05-04 09:12:00|13101.5|13099.5|13103.1|13101.1|13103.5|13101.5|13101.2|13099.2|16
1651655530000|2022-05-04 09:12:10|13102.8|13100.8|13103.2|13101.2|13103.8|13101.8|13102.6|13100.6|6
1651655540000|2022-05-04 09:12:20|13103.3|13101.3|13104.7|13102.7|13106.3|13104.3|13103.2|13101.2|47
1651655550000|2022-05-04 09:12:30|13104.8|13102.8|13107|13105|13107|13105|13104.1|13102.1|39
1651655560000|2022-05-04 09:12:40|13106.5|13104.5|13108.6|13106.6|13108.6|13106.6|13106.2|13104.2|55
1651655570000|2022-05-04 09:12:50|13108.5|13106.5|13108|13106|13109.8|13107.8|13108|13106|47
1651655580000|2022-05-04 09:13:00|13107.8|13105.8|13106.1|13104.1|13108|13106|13105.1|13103.1|22
1651655590000|2022-05-04 09:13:10|13106|13104|13106.3|13104.3|13107|13105|13105.8|13103.8|7
1651655600000|2022-05-04 09:13:20|13106.5|13104.5|13106.3|13104.3|13106.7|13104.7|13106.3|13104.3|3
1651655610000|2022-05-04 09:13:30|13106.5|13104.5|13106.2|13104.2|13106.7|13104.7|13106.1|13104.1|10
1651655620000|2022-05-04 09:13:40|13105.7|13103.7|13104.5|13102.5|13105.7|13103.7|13103.6|13101.6|14
1651655630000|2022-05-04 09:13:50|13105|13103|13106.2|13104.2|13106.2|13104.2|13104.8|13102.8|5
1651655640000|2022-05-04 09:14:00|13107.1|13105.1|13107.1|13105.1|13107.6|13105.6|13106.8|13104.8|15
1651655650000|2022-05-04 09:14:10|13107.2|13105.2|13107.1|13105.1|13107.3|13105.3|13106.1|13104.1|6
1651655660000|2022-05-04 09:14:20|13107.2|13105.2|13107.5|13105.5|13107.6|13105.6|13107.2|13105.2|2
1651655670000|2022-05-04 09:14:30|13107.6|13105.6|13108.7|13106.7|13109.3|13107.3|13107.1|13105.1|10
1651655680000|2022-05-04 09:14:40|13108.8|13106.8|13109.1|13107.1|13109.2|13107.2|13108|13106|1
1651655690000|2022-05-04 09:14:50|13109|13107|13109.1|13107.1|13110.1|13108.1|13108.6|13106.6|10
1651655700000|2022-05-04 09:15:00|13109.2|13107.2|13108.2|13106.2|13109.5|13107.5|13108.2|13106.2|5
1651655710000|2022-05-04 09:15:10|13108.1|13106.1|13108.3|13106.3|13108.8|13106.8|13107.1|13105.1|14
1651655720000|2022-05-04 09:15:20|13108.5|13106.5|13108|13106|13108.5|13106.5|13107.6|13105.6|2
1651655730000|2022-05-04 09:15:30|13107.8|13105.8|13107.8|13105.8|13108.6|13106.6|13107.8|13105.8|5
1651655740000|2022-05-04 09:15:40|13108|13106|13109.5|13107.5|13109.6|13107.6|13107.8|13105.8|11
1651655750000|2022-05-04 09:15:50|13109.3|13107.3|13108.2|13106.2|13109.3|13107.3|13107.8|13105.8|13
1651655760000|2022-05-04 09:16:00|13108.1|13106.1|13108.8|13106.8|13109|13107|13108.1|13106.1|8
1651655770000|2022-05-04 09:16:10|13108.7|13106.7|13108.7|13106.7|13109|13107|13108.2|13106.2|4
1651655780000|2022-05-04 09:16:20|13108.6|13106.6|13107.1|13105.1|13108.8|13106.8|13106.1|13104.1|20
1651655790000|2022-05-04 09:16:30|13106.6|13104.6|13107.2|13105.2|13107.8|13105.8|13106.5|13104.5|8
1651655800000|2022-05-04 09:16:40|13107.1|13105.1|13105.6|13103.6|13107.5|13105.5|13105.3|13103.3|12
1651655810000|2022-05-04 09:16:50|13105.7|13103.7|13106.8|13104.8|13108.6|13106.6|13105.5|13103.5|23
1651655820000|2022-05-04 09:17:00|13106.7|13104.7|13106.3|13104.3|13107.1|13105.1|13106.1|13104.1|0
1651655830000|2022-05-04 09:17:10|13106.2|13104.2|13106.5|13104.5|13107.6|13105.6|13106.2|13104.2|7
1651655840000|2022-05-04 09:17:20|13106.6|13104.6|13106.6|13104.6|13107.2|13105.2|13106.5|13104.5|5
1651655850000|2022-05-04 09:17:30|13106.5|13104.5|13105.2|13103.2|13106.6|13104.6|13105|13103|18
1651655860000|2022-05-04 09:17:40|13105.3|13103.3|13104.7|13102.7|13106|13104|13104.6|13102.6|16
1651655870000|2022-05-04 09:17:50|13104.1|13102.1|13105.2|13103.2|13105.3|13103.3|13104|13102|13
1651655880000|2022-05-04 09:18:00|13105.1|13103.1|13104.3|13102.3|13105.1|13103.1|13104.3|13102.3|6
1651655890000|2022-05-04 09:18:10|13104.5|13102.5|13106.2|13104.2|13107|13105|13104.5|13102.5|14
1651655900000|2022-05-04 09:18:20|13106.3|13104.3|13106.1|13104.1|13106.6|13104.6|13105.7|13103.7|2
1651655910000|2022-05-04 09:18:30|13106.2|13104.2|13106.3|13104.3|13107.2|13105.2|13105.5|13103.5|12
1651655920000|2022-05-04 09:18:40|13106.5|13104.5|13106.7|13104.7|13107.1|13105.1|13106.2|13104.2|4
1651655930000|2022-05-04 09:18:50|13106.6|13104.6|13107.2|13105.2|13107.3|13105.3|13106.6|13104.6|5
1651655940000|2022-05-04 09:19:00|13107.1|13105.1|13108|13106|13108|13106|13106.5|13104.5|20
1651655950000|2022-05-04 09:19:10|13107.8|13105.8|13105.6|13103.6|13107.8|13105.8|13104.8|13102.8|16
1651655960000|2022-05-04 09:19:20|13105.7|13103.7|13105.1|13103.1|13106.1|13104.1|13104.6|13102.6|25
1651655970000|2022-05-04 09:19:30|13105|13103|13105.1|13103.1|13106.1|13104.1|13105|13103|38
1651655980000|2022-05-04 09:19:40|13105.3|13103.3|13104.3|13102.3|13105.5|13103.5|13104.1|13102.1|12
1651655990000|2022-05-04 09:19:50|13104.2|13102.2|13102.2|13100.2|13104.7|13102.7|13101.8|13099.8|29
1651656000000|2022-05-04 09:20:00|13101.8|13099.8|13101.8|13099.8|13103.6|13101.6|13101.8|13099.8|16
1651656010000|2022-05-04 09:20:10|13102|13100|13101.2|13099.2|13102.1|13100.1|13101.1|13099.1|15
1651656020000|2022-05-04 09:20:20|13101.1|13099.1|13100.8|13098.8|13102.8|13100.8|13100.6|13098.6|33
1651656030000|2022-05-04 09:20:30|13100.7|13098.7|13101.5|13099.5|13101.7|13099.7|13100.7|13098.7|13
1651656040000|2022-05-04 09:20:40|13101.3|13099.3|13100|13098|13101.6|13099.6|13099|13097|26
1651656050000|2022-05-04 09:20:50|13099.8|13097.8|13098.6|13096.6|13100.6|13098.6|13098.6|13096.6|37
1651656060000|2022-05-04 09:21:00|13098.5|13096.5|13098.2|13096.2|13098.5|13096.5|13096.1|13094.1|59
1651656070000|2022-05-04 09:21:10|13098.3|13096.3|13098.6|13096.6|13099.1|13097.1|13097.6|13095.6|29
1651656080000|2022-05-04 09:21:20|13098.7|13096.7|13099.8|13097.8|13099.8|13097.8|13097|13095|13
1651656090000|2022-05-04 09:21:30|13100|13098|13099.3|13097.3|13100.8|13098.8|13098.8|13096.8|17
1651656100000|2022-05-04 09:21:40|13099.1|13097.1|13099.2|13097.2|13100.3|13098.3|13098.3|13096.3|11
1651656110000|2022-05-04 09:21:50|13099.5|13097.5|13100.1|13098.1|13101.3|13099.3|13099.3|13097.3|40
1651656120000|2022-05-04 09:22:00|13100.2|13098.2|13100.6|13098.6|13100.6|13098.6|13099.6|13097.6|39
1651656130000|2022-05-04 09:22:10|13100.3|13098.3|13102.2|13100.2|13102.6|13100.6|13100.3|13098.3|27
1651656140000|2022-05-04 09:22:20|13102.3|13100.3|13102.2|13100.2|13102.5|13100.5|13101.6|13099.6|16
1651656150000|2022-05-04 09:22:30|13102|13100|13103.2|13101.2|13103.3|13101.3|13102|13100|28
1651656160000|2022-05-04 09:22:40|13103.3|13101.3|13102.2|13100.2|13106.1|13104.1|13102.1|13100.1|29
1651656170000|2022-05-04 09:22:50|13102.1|13100.1|13101.5|13099.5|13102.5|13100.5|13100.7|13098.7|8
1651656180000|2022-05-04 09:23:00|13101.1|13099.1|13102|13100|13102|13100|13100.8|13098.8|10
1651656190000|2022-05-04 09:23:10|13101.3|13099.3|13102.1|13100.1|13103|13101|13101|13099|10
1651656200000|2022-05-04 09:23:20|13102|13100|13101.7|13099.7|13102.2|13100.2|13101.7|13099.7|0
1651656210000|2022-05-04 09:23:30|13101.8|13099.8|13102.8|13100.8|13103|13101|13101.5|13099.5|19
1651656220000|2022-05-04 09:23:40|13103|13101|13103|13101|13103|13101|13102|13100|9
1651656230000|2022-05-04 09:23:50|13102.7|13100.7|13103|13101|13103|13101|13101.8|13099.8|1
1651656240000|2022-05-04 09:24:00|13103.1|13101.1|13107.1|13105.1|13107.7|13105.7|13103.1|13101.1|41
1651656250000|2022-05-04 09:24:10|13106.8|13104.8|13106|13104|13107.5|13105.5|13105.7|13103.7|16
1651656260000|2022-05-04 09:24:20|13105.8|13103.8|13106.3|13104.3|13107.2|13105.2|13105|13103|17
1651656270000|2022-05-04 09:24:30|13106.5|13104.5|13105.8|13103.8|13107.1|13105.1|13105.6|13103.6|4
1651656280000|2022-05-04 09:24:40|13105.7|13103.7|13109.5|13107.5|13109.6|13107.6|13105.7|13103.7|36
1651656290000|2022-05-04 09:24:50|13109.6|13107.6|13109.1|13107.1|13109.6|13107.6|13108.6|13106.6|3
1651656300000|2022-05-04 09:25:00|13109|13107|13108.3|13106.3|13109.1|13107.1|13107.8|13105.8|18
1651656310000|2022-05-04 09:25:10|13108.5|13106.5|13109.3|13107.3|13109.8|13107.8|13108.5|13106.5|17
1651656320000|2022-05-04 09:25:20|13109.2|13107.2|13109.3|13107.3|13110.1|13108.1|13109.1|13107.1|14
1651656330000|2022-05-04 09:25:30|13109.6|13107.6|13109.3|13107.3|13109.6|13107.6|13109.1|13107.1|0
1651656340000|2022-05-04 09:25:40|13109.2|13107.2|13109.3|13107.3|13109.6|13107.6|13109|13107|3
1651656350000|2022-05-04 09:25:50|13109.1|13107.1|13107.8|13105.8|13109.3|13107.3|13107|13105|11
1651656360000|2022-05-04 09:26:00|13108.1|13106.1|13105.8|13103.8|13108.2|13106.2|13105.8|13103.8|32
1651656370000|2022-05-04 09:26:10|13105.5|13103.5|13106.8|13104.8|13107.3|13105.3|13105.5|13103.5|25
1651656380000|2022-05-04 09:26:20|13106.6|13104.6|13107.2|13105.2|13107.3|13105.3|13106.6|13104.6|2
1651656390000|2022-05-04 09:26:30|13107.1|13105.1|13107.6|13105.6|13107.8|13105.8|13106.8|13104.8|5
1651656400000|2022-05-04 09:26:40|13107.3|13105.3|13107.1|13105.1|13107.3|13105.3|13106.8|13104.8|2
1651656410000|2022-05-04 09:26:50|13107|13105|13106.5|13104.5|13107.1|13105.1|13106|13104|10
1651656420000|2022-05-04 09:27:00|13106.3|13104.3|13106.1|13104.1|13106.5|13104.5|13105.6|13103.6|6
1651656430000|2022-05-04 09:27:10|13106.3|13104.3|13107.8|13105.8|13107.8|13105.8|13106|13104|8
1651656440000|2022-05-04 09:27:20|13107.7|13105.7|13107.8|13105.8|13107.8|13105.8|13106.8|13104.8|11
1651656450000|2022-05-04 09:27:30|13108.1|13106.1|13107.2|13105.2|13109.1|13107.1|13107|13105|16
1651656460000|2022-05-04 09:27:40|13107.3|13105.3|13109.2|13107.2|13109.5|13107.5|13107.3|13105.3|25
1651656470000|2022-05-04 09:27:50|13109.3|13107.3|13109.6|13107.6|13110.1|13108.1|13109.2|13107.2|7
1651656480000|2022-05-04 09:28:00|13109.5|13107.5|13109.7|13107.7|13110.1|13108.1|13108.6|13106.6|25
1651656490000|2022-05-04 09:28:10|13109.8|13107.8|13110.1|13108.1|13110.5|13108.5|13109.6|13107.6|21
1651656500000|2022-05-04 09:28:20|13110.2|13108.2|13109.7|13107.7|13111.1|13109.1|13109.6|13107.6|15
1651656510000|2022-05-04 09:28:30|13109.6|13107.6|13109.2|13107.2|13109.7|13107.7|13108.6|13106.6|2
1651656520000|2022-05-04 09:28:40|13109.1|13107.1|13108.7|13106.7|13109.1|13107.1|13108.7|13106.7|2
1651656530000|2022-05-04 09:28:50|13108.8|13106.8|13110.1|13108.1|13110.1|13108.1|13108.7|13106.7|4
1651656540000|2022-05-04 09:29:00|13110.6|13108.6|13113.7|13111.7|13114.2|13112.2|13110.6|13108.6|62
1651656550000|2022-05-04 09:29:10|13113.6|13111.6|13113.1|13111.1|13114|13112|13112.7|13110.7|2
1651656560000|2022-05-04 09:29:20|13113.7|13111.7|13113.8|13111.8|13114|13112|13113.5|13111.5|8
1651656570000|2022-05-04 09:29:30|13114|13112|13113.5|13111.5|13114.1|13112.1|13113.3|13111.3|3
1651656580000|2022-05-04 09:29:40|13113.3|13111.3|13113.8|13111.8|13113.8|13111.8|13113.1|13111.1|5
1651656590000|2022-05-04 09:29:50|13113.7|13111.7|13112.6|13110.6|13113.7|13111.7|13112.1|13110.1|9
1651656600000|2022-05-04 09:30:00|13112.7|13110.7|13113|13111|13114.1|13112.1|13112.5|13110.5|17
1651656610000|2022-05-04 09:30:10|13113.1|13111.1|13112.8|13110.8|13113.2|13111.2|13112.7|13110.7|9
1651656620000|2022-05-04 09:30:20|13113|13111|13111|13109|13113.2|13111.2|13109.8|13107.8|28
1651656630000|2022-05-04 09:30:30|13110.8|13108.8|13110.8|13108.8|13111.2|13109.2|13110.6|13108.6|5
1651656640000|2022-05-04 09:30:40|13110.7|13108.7|13110.8|13108.8|13111.1|13109.1|13110.2|13108.2|10
1651656650000|2022-05-04 09:30:50|13110.5|13108.5|13112.6|13110.6|13112.6|13110.6|13110.5|13108.5|10
1651656660000|2022-05-04 09:31:00|13112.7|13110.7|13114.2|13112.2|13114.6|13112.6|13112.7|13110.7|12
1651656670000|2022-05-04 09:31:10|13114.3|13112.3|13115.6|13113.6|13117|13115|13114.2|13112.2|63
1651656680000|2022-05-04 09:31:20|13115.5|13113.5|13114.8|13112.8|13116|13114|13114.5|13112.5|22
1651656690000|2022-05-04 09:31:30|13115.1|13113.1|13115.2|13113.2|13115.5|13113.5|13114.1|13112.1|13
1651656700000|2022-05-04 09:31:40|13115.1|13113.1|13115.3|13113.3|13115.8|13113.8|13115|13113|9
1651656710000|2022-05-04 09:31:50|13115.2|13113.2|13115.3|13113.3|13115.8|13113.8|13114.8|13112.8|0
1651656720000|2022-05-04 09:32:00|13115.5|13113.5|13115.6|13113.6|13116.3|13114.3|13115.5|13113.5|4
1651656730000|2022-05-04 09:32:10|13115.7|13113.7|13115.1|13113.1|13116|13114|13114.2|13112.2|15
1651656740000|2022-05-04 09:32:20|13114.2|13112.2|13116|13114|13116.5|13114.5|13114.1|13112.1|48
1651656750000|2022-05-04 09:32:30|13115.8|13113.8|13114.3|13112.3|13116.1|13114.1|13114.3|13112.3|13
1651656760000|2022-05-04 09:32:40|13114.5|13112.5|13114.3|13112.3|13114.8|13112.8|13114.1|13112.1|2
1651656770000|2022-05-04 09:32:50|13114.5|13112.5|13113.8|13111.8|13114.8|13112.8|13113.7|13111.7|2
1651656780000|2022-05-04 09:33:00|13113.6|13111.6|13113.2|13111.2|13113.6|13111.6|13112.3|13110.3|12
1651656790000|2022-05-04 09:33:10|13113.1|13111.1|13113.8|13111.8|13113.8|13111.8|13113.1|13111.1|5
1651656800000|2022-05-04 09:33:20|13114|13112|13112.6|13110.6|13114.8|13112.8|13112.6|13110.6|5
1651656810000|2022-05-04 09:33:30|13112.5|13110.5|13112.7|13110.7|13112.8|13110.8|13112.2|13110.2|5
1651656820000|2022-05-04 09:33:40|13112.8|13110.8|13112.1|13110.1|13113|13111|13112.1|13110.1|2
1651656830000|2022-05-04 09:33:50|13112|13110|13112|13110|13112.6|13110.6|13111.8|13109.8|6
1651656840000|2022-05-04 09:34:00|13111.8|13109.8|13111.3|13109.3|13111.8|13109.8|13111.2|13109.2|9
1651656850000|2022-05-04 09:34:10|13111.2|13109.2|13110.6|13108.6|13111.2|13109.2|13110.6|13108.6|1
1651656860000|2022-05-04 09:34:20|13110.7|13108.7|13112.3|13110.3|13112.3|13110.3|13109.6|13107.6|21
1651656870000|2022-05-04 09:34:30|13112.1|13110.1|13112.5|13110.5|13112.8|13110.8|13111.8|13109.8|3
1651656880000|2022-05-04 09:34:40|13112.3|13110.3|13116.6|13114.6|13116.6|13114.6|13112.1|13110.1|33
1651656890000|2022-05-04 09:34:50|13116.5|13114.5|13116.1|13114.1|13116.8|13114.8|13115.7|13113.7|15
1651656900000|2022-05-04 09:35:00|13116.2|13114.2|13113.8|13111.8|13117.1|13115.1|13113.8|13111.8|12
1651656910000|2022-05-04 09:35:10|13114|13112|13112.1|13110.1|13114.1|13112.1|13112.1|13110.1|18
1651656920000|2022-05-04 09:35:20|13112|13110|13112.1|13110.1|13112.6|13110.6|13111.6|13109.6|4
1651656930000|2022-05-04 09:35:30|13111.8|13109.8|13110.7|13108.7|13112|13110|13110.7|13108.7|14
1651656940000|2022-05-04 09:35:40|13110.8|13108.8|13111.3|13109.3|13111.3|13109.3|13110.7|13108.7|6
1651656950000|2022-05-04 09:35:50|13111.2|13109.2|13110.1|13108.1|13111.3|13109.3|13110.1|13108.1|10
1651656960000|2022-05-04 09:36:00|13110.2|13108.2|13110.8|13108.8|13111.2|13109.2|13110.1|13108.1|13
1651656970000|2022-05-04 09:36:10|13111|13109|13111.6|13109.6|13111.8|13109.8|13110.6|13108.6|21
1651656980000|2022-05-04 09:36:20|13111.7|13109.7|13110.1|13108.1|13111.8|13109.8|13110.1|13108.1|8
1651656990000|2022-05-04 09:36:30|13110|13108|13110.1|13108.1|13110.3|13108.3|13110|13108|0
1651657000000|2022-05-04 09:36:40|13110.6|13108.6|13111.3|13109.3|13111.3|13109.3|13110.3|13108.3|1
1651657010000|2022-05-04 09:36:50|13111.1|13109.1|13110.6|13108.6|13111.1|13109.1|13110.1|13108.1|1
1651657020000|2022-05-04 09:37:00|13110.5|13108.5|13111.5|13109.5|13111.8|13109.8|13110.5|13108.5|1
1651657030000|2022-05-04 09:37:10|13111.6|13109.6|13111.7|13109.7|13111.8|13109.8|13111.6|13109.6|0
1651657040000|2022-05-04 09:37:20|13111.8|13109.8|13113|13111|13113.3|13111.3|13111.8|13109.8|11
1651657050000|2022-05-04 09:37:30|13112.8|13110.8|13109.6|13107.6|13112.8|13110.8|13109.3|13107.3|10
1651657060000|2022-05-04 09:37:40|13109.3|13107.3|13110.1|13108.1|13110.3|13108.3|13109|13107|10
1651657070000|2022-05-04 09:37:50|13110.8|13108.8|13111.8|13109.8|13112|13110|13110.8|13108.8|6
1651657080000|2022-05-04 09:38:00|13111.7|13109.7|13112|13110|13112.3|13110.3|13111.6|13109.6|2
1651657090000|2022-05-04 09:38:10|13111.7|13109.7|13110.3|13108.3|13112|13110|13110|13108|11
1651657100000|2022-05-04 09:38:20|13110.2|13108.2|13109.8|13107.8|13110.2|13108.2|13109.5|13107.5|2
1651657110000|2022-05-04 09:38:30|13110.3|13108.3|13110.3|13108.3|13110.5|13108.5|13109.5|13107.5|9
1651657120000|2022-05-04 09:38:40|13110.5|13108.5|13109.7|13107.7|13110.8|13108.8|13109.3|13107.3|1
1651657130000|2022-05-04 09:38:50|13109.3|13107.3|13109.7|13107.7|13109.8|13107.8|13109.3|13107.3|11
1651657140000|2022-05-04 09:39:00|13109.8|13107.8|13109.6|13107.6|13109.8|13107.8|13109.3|13107.3|4
1651657150000|2022-05-04 09:39:10|13109.7|13107.7|13109.6|13107.6|13110|13108|13109.5|13107.5|12
1651657160000|2022-05-04 09:39:20|13109.7|13107.7|13110.8|13108.8|13111.6|13109.6|13109.6|13107.6|11
1651657170000|2022-05-04 09:39:30|13110.7|13108.7|13110.6|13108.6|13110.8|13108.8|13109.8|13107.8|6
1651657180000|2022-05-04 09:39:40|13110.5|13108.5|13111.1|13109.1|13111.3|13109.3|13110.5|13108.5|7
1651657190000|2022-05-04 09:39:50|13111|13109|13111.1|13109.1|13111.2|13109.2|13110.7|13108.7|4
1651657200000|2022-05-04 09:40:00|13111|13109|13111.1|13109.1|13111.3|13109.3|13110.1|13108.1|11
1651657210000|2022-05-04 09:40:10|13111.2|13109.2|13111.8|13109.8|13112.1|13110.1|13111.1|13109.1|3
1651657220000|2022-05-04 09:40:20|13112.1|13110.1|13109.6|13107.6|13112.1|13110.1|13109.6|13107.6|12
1651657230000|2022-05-04 09:40:30|13109.8|13107.8|13109.8|13107.8|13110.1|13108.1|13109.2|13107.2|9
1651657240000|2022-05-04 09:40:40|13110|13108|13110.6|13108.6|13111.1|13109.1|13109.6|13107.6|7
1651657250000|2022-05-04 09:40:50|13110.5|13108.5|13111.2|13109.2|13111.3|13109.3|13110.3|13108.3|6
1651657260000|2022-05-04 09:41:00|13111.1|13109.1|13110.8|13108.8|13112|13110|13110.6|13108.6|5
1651657270000|2022-05-04 09:41:10|13110.7|13108.7|13110.5|13108.5|13111.3|13109.3|13110|13108|6
1651657280000|2022-05-04 09:41:20|13110.3|13108.3|13111.1|13109.1|13111.5|13109.5|13110.3|13108.3|3
1651657290000|2022-05-04 09:41:30|13111.2|13109.2|13111.6|13109.6|13113|13111|13111.2|13109.2|38
1651657300000|2022-05-04 09:41:40|13111.7|13109.7|13114.3|13112.3|13115.1|13113.1|13111.7|13109.7|11
1651657310000|2022-05-04 09:41:50|13114.2|13112.2|13115.2|13113.2|13115.6|13113.6|13114.1|13112.1|8
1651657320000|2022-05-04 09:42:00|13115.3|13113.3|13116|13114|13116.1|13114.1|13115.2|13113.2|7
1651657330000|2022-05-04 09:42:10|13116.1|13114.1|13116|13114|13116.7|13114.7|13115.7|13113.7|5
1651657340000|2022-05-04 09:42:20|13115.8|13113.8|13116.2|13114.2|13116.3|13114.3|13115.8|13113.8|2
1651657350000|2022-05-04 09:42:30|13116.3|13114.3|13118.8|13116.8|13119.1|13117.1|13116.3|13114.3|76
1651657360000|2022-05-04 09:42:40|13118.5|13116.5|13119.1|13117.1|13121|13119|13118.5|13116.5|46
1651657370000|2022-05-04 09:42:50|13118.7|13116.7|13119.2|13117.2|13120|13118|13118.5|13116.5|20
1651657380000|2022-05-04 09:43:00|13119.3|13117.3|13119.7|13117.7|13119.7|13117.7|13118.6|13116.6|8
1651657390000|2022-05-04 09:43:10|13119.6|13117.6|13120|13118|13120|13118|13118.8|13116.8|10
1651657400000|2022-05-04 09:43:20|13119.6|13117.6|13118.8|13116.8|13119.8|13117.8|13118.8|13116.8|5
1651657410000|2022-05-04 09:43:30|13119.1|13117.1|13117.2|13115.2|13119.1|13117.1|13117|13115|6
1651657420000|2022-05-04 09:43:40|13117.3|13115.3|13117.5|13115.5|13117.5|13115.5|13117.2|13115.2|0
1651657430000|2022-05-04 09:43:50|13117.2|13115.2|13115.2|13113.2|13117.2|13115.2|13114.8|13112.8|22
1651657440000|2022-05-04 09:44:00|13115.1|13113.1|13115.8|13113.8|13116.1|13114.1|13115.1|13113.1|4
1651657450000|2022-05-04 09:44:10|13116|13114|13114.3|13112.3|13116|13114|13113.7|13111.7|8
1651657460000|2022-05-04 09:44:20|13114.2|13112.2|13115.5|13113.5|13115.5|13113.5|13114.2|13112.2|6
1651657470000|2022-05-04 09:44:30|13115.3|13113.3|13116.1|13114.1|13116.5|13114.5|13115.3|13113.3|8
1651657480000|2022-05-04 09:44:40|13116|13114|13115.3|13113.3|13116|13114|13114.7|13112.7|3
1651657490000|2022-05-04 09:44:50|13115.2|13113.2|13115.8|13113.8|13116.3|13114.3|13115|13113|0
1651657500000|2022-05-04 09:45:00|13116.1|13114.1|13116.6|13114.6|13118|13116|13116.1|13114.1|11
1651657510000|2022-05-04 09:45:10|13116.7|13114.7|13117.5|13115.5|13117.7|13115.7|13116.7|13114.7|10
1651657520000|2022-05-04 09:45:20|13117.6|13115.6|13118.1|13116.1|13118.3|13116.3|13117.3|13115.3|2
1651657530000|2022-05-04 09:45:30|13118.3|13116.3|13115.6|13113.6|13118.7|13116.7|13115|13113|24
1651657540000|2022-05-04 09:45:40|13115.7|13113.7|13114.5|13112.5|13115.8|13113.8|13114.5|13112.5|11
1651657550000|2022-05-04 09:45:50|13114.3|13112.3|13114.8|13112.8|13115|13113|13114.2|13112.2|5
1651657560000|2022-05-04 09:46:00|13114.7|13112.7|13115.1|13113.1|13116|13114|13114.6|13112.6|9
1651657570000|2022-05-04 09:46:10|13115|13113|13114.2|13112.2|13115|13113|13113.3|13111.3|14
1651657580000|2022-05-04 09:46:20|13114.3|13112.3|13116.2|13114.2|13116.6|13114.6|13114.2|13112.2|3
1651657590000|2022-05-04 09:46:30|13116.8|13114.8|13115.8|13113.8|13117.1|13115.1|13115.8|13113.8|3
1651657600000|2022-05-04 09:46:40|13115.7|13113.7|13115.8|13113.8|13115.8|13113.8|13115.3|13113.3|0
1651657610000|2022-05-04 09:46:50|13115.6|13113.6|13115.6|13113.6|13115.8|13113.8|13115.6|13113.6|4
1651657620000|2022-05-04 09:47:00|13115.3|13113.3|13116.6|13114.6|13117|13115|13115.3|13113.3|20
1651657630000|2022-05-04 09:47:10|13116.5|13114.5|13116.5|13114.5|13116.6|13114.6|13115.1|13113.1|6
1651657640000|2022-05-04 09:47:20|13116.6|13114.6|13117|13115|13117.1|13115.1|13116.6|13114.6|2
1651657650000|2022-05-04 09:47:30|13116.8|13114.8|13116.2|13114.2|13117.3|13115.3|13115.8|13113.8|59
1651657660000|2022-05-04 09:47:40|13116.3|13114.3|13116.1|13114.1|13116.6|13114.6|13115.5|13113.5|2
1651657670000|2022-05-04 09:47:50|13116.2|13114.2|13117.1|13115.1|13117.2|13115.2|13116.2|13114.2|4
1651657680000|2022-05-04 09:48:00|13117.2|13115.2|13115.3|13113.3|13117.2|13115.2|13115.3|13113.3|2
1651657690000|2022-05-04 09:48:10|13115.5|13113.5|13114.5|13112.5|13116|13114|13114.3|13112.3|10
1651657700000|2022-05-04 09:48:20|13114.6|13112.6|13118.6|13116.6|13118.8|13116.8|13114.3|13112.3|28
1651657710000|2022-05-04 09:48:30|13118.7|13116.7|13118.8|13116.8|13119.1|13117.1|13118.7|13116.7|4
1651657720000|2022-05-04 09:48:40|13118.1|13116.1|13118.1|13116.1|13118.2|13116.2|13117.5|13115.5|6
1651657730000|2022-05-04 09:48:50|13118.2|13116.2|13117.5|13115.5|13118.5|13116.5|13117.1|13115.1|2
1651657740000|2022-05-04 09:49:00|13117.3|13115.3|13117.3|13115.3|13118|13116|13117.3|13115.3|5
1651657750000|2022-05-04 09:49:10|13117.6|13115.6|13117.3|13115.3|13118.1|13116.1|13116.8|13114.8|7
1651657760000|2022-05-04 09:49:20|13117.5|13115.5|13115.7|13113.7|13117.6|13115.6|13115.1|13113.1|11
1651657770000|2022-05-04 09:49:30|13115.8|13113.8|13116.1|13114.1|13116.6|13114.6|13115.1|13113.1|3
1651657780000|2022-05-04 09:49:40|13116.2|13114.2|13116.2|13114.2|13116.3|13114.3|13116|13114|0
1651657790000|2022-05-04 09:49:50|13116.6|13114.6|13115.8|13113.8|13116.6|13114.6|13115.8|13113.8|5
1651657800000|2022-05-04 09:50:00|13116|13114|13117.2|13115.2|13117.2|13115.2|13115.8|13113.8|16
1651657810000|2022-05-04 09:50:10|13117.1|13115.1|13117.1|13115.1|13117.6|13115.6|13116.1|13114.1|11
1651657820000|2022-05-04 09:50:20|13116.8|13114.8|13117.3|13115.3|13117.5|13115.5|13116.8|13114.8|17
1651657830000|2022-05-04 09:50:30|13117.2|13115.2|13115.6|13113.6|13117.2|13115.2|13115.3|13113.3|21
1651657840000|2022-05-04 09:50:40|13115.5|13113.5|13115.8|13113.8|13116|13114|13115.2|13113.2|3
1651657850000|2022-05-04 09:50:50|13116|13114|13114.3|13112.3|13116.1|13114.1|13114.3|13112.3|5
1651657860000|2022-05-04 09:51:00|13114.2|13112.2|13113.5|13111.5|13114.7|13112.7|13113.2|13111.2|21
1651657870000|2022-05-04 09:51:10|13113.1|13111.1|13112.8|13110.8|13113.1|13111.1|13110.8|13108.8|28
1651657880000|2022-05-04 09:51:20|13112.7|13110.7|13111.2|13109.2|13112.8|13110.8|13111|13109|12
1651657890000|2022-05-04 09:51:30|13111.1|13109.1|13113.3|13111.3|13113.6|13111.6|13111.1|13109.1|9
1651657900000|2022-05-04 09:51:40|13113.2|13111.2|13111.8|13109.8|13113.5|13111.5|13111.8|13109.8|6
1651657910000|2022-05-04 09:51:50|13112|13110|13112.1|13110.1|13112.3|13110.3|13111.7|13109.7|0
1651657920000|2022-05-04 09:52:00|13112|13110|13113.3|13111.3|13113.3|13111.3|13111.6|13109.6|3
1651657930000|2022-05-04 09:52:10|13113.5|13111.5|13111.2|13109.2|13113.5|13111.5|13110.6|13108.6|39
1651657940000|2022-05-04 09:52:20|13110.6|13108.6|13113.2|13111.2|13113.2|13111.2|13110.6|13108.6|18
1651657950000|2022-05-04 09:52:30|13113.1|13111.1|13114.6|13112.6|13114.7|13112.7|13112.1|13110.1|4
1651657960000|2022-05-04 09:52:40|13113.8|13111.8|13112.1|13110.1|13113.8|13111.8|13112.1|13110.1|16
1651657970000|2022-05-04 09:52:50|13111.8|13109.8|13112.3|13110.3|13113.6|13111.6|13111.8|13109.8|8
1651657980000|2022-05-04 09:53:00|13112.2|13110.2|13114|13112|13114|13112|13112.1|13110.1|10
1651657990000|2022-05-04 09:53:10|13113.8|13111.8|13112.5|13110.5|13115|13113|13112.5|13110.5|24
1651658000000|2022-05-04 09:53:20|13112.3|13110.3|13112.7|13110.7|13113.6|13111.6|13112.3|13110.3|9
1651658010000|2022-05-04 09:53:30|13112.8|13110.8|13112.8|13110.8|13113.8|13111.8|13112.3|13110.3|12
1651658020000|2022-05-04 09:53:40|13113|13111|13115|13113|13115.1|13113.1|13112.8|13110.8|36
1651658030000|2022-05-04 09:53:50|13114.8|13112.8|13114.6|13112.6|13115.5|13113.5|13114.1|13112.1|13
1651658040000|2022-05-04 09:54:00|13114.5|13112.5|13115|13113|13115.1|13113.1|13114.1|13112.1|8
1651658050000|2022-05-04 09:54:10|13116.5|13114.5|13116.6|13114.6|13117|13115|13116.1|13114.1|52
1651658060000|2022-05-04 09:54:20|13116.5|13114.5|13116.6|13114.6|13117.3|13115.3|13115.5|13113.5|35
1651658070000|2022-05-04 09:54:30|13116.5|13114.5|13120.2|13118.2|13120.5|13118.5|13116|13114|32
1651658080000|2022-05-04 09:54:40|13120.3|13118.3|13117.3|13115.3|13120.3|13118.3|13117.2|13115.2|27
1651658090000|2022-05-04 09:54:50|13117.5|13115.5|13119.5|13117.5|13119.5|13117.5|13117.1|13115.1|15
1651658100000|2022-05-04 09:55:00|13119.3|13117.3|13119.2|13117.2|13121.1|13119.1|13119|13117|31
1651658110000|2022-05-04 09:55:10|13119.8|13117.8|13124.7|13122.7|13125.2|13123.2|13119.6|13117.6|82
1651658120000|2022-05-04 09:55:20|13124.6|13122.6|13121.7|13119.7|13124.7|13122.7|13121.5|13119.5|29
1651658130000|2022-05-04 09:55:30|13121.6|13119.6|13124.7|13122.7|13124.8|13122.8|13121.6|13119.6|24
1651658140000|2022-05-04 09:55:40|13124.6|13122.6|13124.7|13122.7|13124.8|13122.8|13123.3|13121.3|19
1651658150000|2022-05-04 09:55:50|13124.8|13122.8|13123.1|13121.1|13124.8|13122.8|13123|13121|5
1651658160000|2022-05-04 09:56:00|13122.2|13120.2|13121.6|13119.6|13122.5|13120.5|13121.3|13119.3|24
1651658170000|2022-05-04 09:56:10|13121.5|13119.5|13123.6|13121.6|13123.6|13121.6|13121.3|13119.3|9
1651658180000|2022-05-04 09:56:20|13123.5|13121.5|13124|13122|13124.2|13122.2|13122.7|13120.7|3
1651658190000|2022-05-04 09:56:30|13123.8|13121.8|13123.3|13121.3|13124|13122|13122.7|13120.7|3
1651658200000|2022-05-04 09:56:40|13123.5|13121.5|13124.5|13122.5|13125.8|13123.8|13123.3|13121.3|23
1651658210000|2022-05-04 09:56:50|13124.6|13122.6|13125.6|13123.6|13125.8|13123.8|13124.6|13122.6|12
1651658220000|2022-05-04 09:57:00|13125.5|13123.5|13123.1|13121.1|13125.5|13123.5|13122.3|13120.3|14
1651658230000|2022-05-04 09:57:10|13123|13121|13123.5|13121.5|13123.5|13121.5|13122.2|13120.2|10
1651658240000|2022-05-04 09:57:20|13123.6|13121.6|13123.1|13121.1|13124|13122|13122.8|13120.8|11
1651658250000|2022-05-04 09:57:30|13122.8|13120.8|13123.6|13121.6|13124.1|13122.1|13122.8|13120.8|6
1651658260000|2022-05-04 09:57:40|13122.3|13120.3|13123.3|13121.3|13123.7|13121.7|13122.1|13120.1|34
1651658270000|2022-05-04 09:57:50|13123.2|13121.2|13122.8|13120.8|13123.3|13121.3|13122.3|13120.3|4
1651658280000|2022-05-04 09:58:00|13122.7|13120.7|13124.1|13122.1|13124.6|13122.6|13122.6|13120.6|7
1651658290000|2022-05-04 09:58:10|13123.7|13121.7|13124.2|13122.2|13124.3|13122.3|13123.5|13121.5|8
1651658300000|2022-05-04 09:58:20|13124.3|13122.3|13123.8|13121.8|13125|13123|13123|13121|7
1651658310000|2022-05-04 09:58:30|13124.1|13122.1|13124.8|13122.8|13124.8|13122.8|13124.1|13122.1|8
1651658320000|2022-05-04 09:58:40|13125|13123|13126|13124|13126.8|13124.8|13124.8|13122.8|28
1651658330000|2022-05-04 09:58:50|13126.3|13124.3|13126.6|13124.6|13129.1|13127.1|13126.3|13124.3|60
1651658340000|2022-05-04 09:59:00|13126|13124|13126.1|13124.1|13127.5|13125.5|13125.6|13123.6|24
1651658350000|2022-05-04 09:59:10|13126|13124|13127.3|13125.3|13127.5|13125.5|13126|13124|12
1651658360000|2022-05-04 09:59:20|13127.5|13125.5|13125.6|13123.6|13127.6|13125.6|13125.3|13123.3|10
1651658370000|2022-05-04 09:59:30|13125.8|13123.8|13127.1|13125.1|13127.6|13125.6|13125.5|13123.5|7
1651658380000|2022-05-04 09:59:40|13127|13125|13128.1|13126.1|13128.2|13126.2|13127|13125|15
1651658390000|2022-05-04 09:59:50|13128.2|13126.2|13128.1|13126.1|13129.1|13127.1|13128.1|13126.1|12
1651658400000|2022-05-04 10:00:00|13128.6|13126.6|13128.5|13126.5|13130.7|13128.7|13127.6|13125.6|45
1651658410000|2022-05-04 10:00:10|13130|13128|13128.8|13126.8|13131.1|13129.1|13128.6|13126.6|40
1651658420000|2022-05-04 10:00:20|13128.7|13126.7|13128.1|13126.1|13129.1|13127.1|13127.3|13125.3|8
1651658430000|2022-05-04 10:00:30|13128.2|13126.2|13128.8|13126.8|13129.1|13127.1|13128.1|13126.1|11
1651658440000|2022-05-04 10:00:40|13129|13127|13129.3|13127.3|13129.5|13127.5|13128.8|13126.8|13
1651658450000|2022-05-04 10:00:50|13129.1|13127.1|13128.6|13126.6|13131|13129|13128.3|13126.3|59
1651658460000|2022-05-04 10:01:00|13128.7|13126.7|13128.3|13126.3|13129.2|13127.2|13128.2|13126.2|4
1651658470000|2022-05-04 10:01:10|13128.1|13126.1|13130.8|13128.8|13132.3|13130.3|13128.1|13126.1|89
1651658480000|2022-05-04 10:01:20|13131|13129|13130|13128|13131.1|13129.1|13129.5|13127.5|13
1651658490000|2022-05-04 10:01:30|13130.1|13128.1|13131.3|13129.3|13131.3|13129.3|13129.6|13127.6|16
1651658500000|2022-05-04 10:01:40|13131.8|13129.8|13132.3|13130.3|13132.6|13130.6|13131.2|13129.2|25
1651658510000|2022-05-04 10:01:50|13132.5|13130.5|13133.6|13131.6|13133.7|13131.7|13132.2|13130.2|13
1651658520000|2022-05-04 10:02:00|13133.7|13131.7|13132.7|13130.7|13134.2|13132.2|13132.6|13130.6|44
1651658530000|2022-05-04 10:02:10|13132.8|13130.8|13130.6|13128.6|13133.3|13131.3|13129.5|13127.5|19
1651658540000|2022-05-04 10:02:20|13130.5|13128.5|13130.8|13128.8|13131.3|13129.3|13130.2|13128.2|10
1651658550000|2022-05-04 10:02:30|13131|13129|13130.7|13128.7|13131.5|13129.5|13130.1|13128.1|17
1651658560000|2022-05-04 10:02:40|13131.1|13129.1|13131.6|13129.6|13131.7|13129.7|13130.8|13128.8|9
1651658570000|2022-05-04 10:02:50|13132.2|13130.2|13133.3|13131.3|13133.3|13131.3|13132.2|13130.2|17
1651658580000|2022-05-04 10:03:00|13133.5|13131.5|13133.7|13131.7|13134.3|13132.3|13133.5|13131.5|22
1651658590000|2022-05-04 10:03:10|13133.8|13131.8|13131.1|13129.1|13133.8|13131.8|13130.8|13128.8|22
1651658600000|2022-05-04 10:03:20|13131|13129|13130.1|13128.1|13131|13129|13129.3|13127.3|20
1651658610000|2022-05-04 10:03:30|13130.2|13128.2|13131|13129|13131.5|13129.5|13130.1|13128.1|10
1651658620000|2022-05-04 10:03:40|13130.8|13128.8|13131.3|13129.3|13132.5|13130.5|13130.5|13128.5|13
1651658630000|2022-05-04 10:03:50|13131.2|13129.2|13131.6|13129.6|13131.8|13129.8|13131|13129|4
1651658640000|2022-05-04 10:04:00|13131.5|13129.5|13131.3|13129.3|13132.5|13130.5|13130.7|13128.7|26
1651658650000|2022-05-04 10:04:10|13131.2|13129.2|13131.8|13129.8|13132.2|13130.2|13130.8|13128.8|8
1651658660000|2022-05-04 10:04:20|13132|13130|13131.2|13129.2|13132.2|13130.2|13131.2|13129.2|5
1651658670000|2022-05-04 10:04:30|13130.7|13128.7|13133.2|13131.2|13133.2|13131.2|13130.6|13128.6|54
1651658680000|2022-05-04 10:04:40|13131.5|13129.5|13133.3|13131.3|13134|13132|13131.5|13129.5|33
1651658690000|2022-05-04 10:04:50|13133.5|13131.5|13133.1|13131.1|13133.6|13131.6|13132.8|13130.8|2
1651658700000|2022-05-04 10:05:00|13133|13131|13132.2|13130.2|13133.1|13131.1|13132.2|13130.2|5
1651658710000|2022-05-04 10:05:10|13132.6|13130.6|13133.6|13131.6|13134|13132|13132.6|13130.6|17
1651658720000|2022-05-04 10:05:20|13133.8|13131.8|13133.2|13131.2|13134.7|13132.7|13133.2|13131.2|46
1651658730000|2022-05-04 10:05:30|13133.1|13131.1|13134.1|13132.1|13134.7|13132.7|13132.8|13130.8|25
1651658740000|2022-05-04 10:05:40|13134|13132|13134.2|13132.2|13134.7|13132.7|13134|13132|3
1651658750000|2022-05-04 10:05:50|13134.3|13132.3|13133.2|13131.2|13134.6|13132.6|13132.8|13130.8|11
1651658760000|2022-05-04 10:06:00|13133.5|13131.5|13133|13131|13133.7|13131.7|13132.8|13130.8|18
1651658770000|2022-05-04 10:06:10|13132.7|13130.7|13132.6|13130.6|13133.7|13131.7|13132.1|13130.1|26
1651658780000|2022-05-04 10:06:20|13132.7|13130.7|13132.6|13130.6|13132.8|13130.8|13132.1|13130.1|11
1651658790000|2022-05-04 10:06:30|13132.5|13130.5|13132.5|13130.5|13132.7|13130.7|13132.2|13130.2|4
1651658800000|2022-05-04 10:06:40|13132.3|13130.3|13132.7|13130.7|13133|13131|13132.2|13130.2|8
1651658810000|2022-05-04 10:06:50|13132.6|13130.6|13130.5|13128.5|13132.7|13130.7|13130.2|13128.2|42
1651658820000|2022-05-04 10:07:00|13130.3|13128.3|13128.3|13126.3|13130.3|13128.3|13128.1|13126.1|27
1651658830000|2022-05-04 10:07:10|13128.5|13126.5|13128.2|13126.2|13128.5|13126.5|13128|13126|11
1651658840000|2022-05-04 10:07:20|13128.3|13126.3|13128|13126|13128.8|13126.8|13127.6|13125.6|13
1651658850000|2022-05-04 10:07:30|13127.8|13125.8|13128.2|13126.2|13128.2|13126.2|13127.7|13125.7|10
1651658860000|2022-05-04 10:07:40|13128.1|13126.1|13129|13127|13129.3|13127.3|13128|13126|27
1651658870000|2022-05-04 10:07:50|13129.1|13127.1|13127.7|13125.7|13129.6|13127.6|13127.7|13125.7|13
1651658880000|2022-05-04 10:08:00|13127.8|13125.8|13126.8|13124.8|13128.5|13126.5|13126.2|13124.2|26
1651658890000|2022-05-04 10:08:10|13126.7|13124.7|13126.8|13124.8|13127.1|13125.1|13126.2|13124.2|7
1651658900000|2022-05-04 10:08:20|13127|13125|13125.5|13123.5|13127|13125|13125.5|13123.5|30
1651658910000|2022-05-04 10:08:30|13125.3|13123.3|13126.5|13124.5|13127.2|13125.2|13124.7|13122.7|28
1651658920000|2022-05-04 10:08:40|13126.3|13124.3|13128|13126|13128|13126|13126|13124|22
1651658930000|2022-05-04 10:08:50|13128.1|13126.1|13128.2|13126.2|13128.7|13126.7|13128|13126|6
1651658940000|2022-05-04 10:09:00|13128.1|13126.1|13128.3|13126.3|13129.1|13127.1|13128.1|13126.1|6
1651658950000|2022-05-04 10:09:10|13128.5|13126.5|13128.7|13126.7|13129.3|13127.3|13128.5|13126.5|3
1651658960000|2022-05-04 10:09:20|13128.8|13126.8|13128.5|13126.5|13129.1|13127.1|13128.3|13126.3|5
1651658970000|2022-05-04 10:09:30|13128.6|13126.6|13129.7|13127.7|13129.7|13127.7|13128.6|13126.6|13
1651658980000|2022-05-04 10:09:40|13129.6|13127.6|13131.2|13129.2|13131.7|13129.7|13129.6|13127.6|25
1651658990000|2022-05-04 10:09:50|13131.5|13129.5|13131|13129|13131.5|13129.5|13130.6|13128.6|6
1651659000000|2022-05-04 10:10:00|13130.8|13128.8|13130|13128|13132|13130|13128.8|13126.8|19
1651659010000|2022-05-04 10:10:10|13129.8|13127.8|13128.2|13126.2|13129.8|13127.8|13128|13126|7
1651659020000|2022-05-04 10:10:20|13128.1|13126.1|13128.8|13126.8|13129|13127|13127.8|13125.8|7
1651659030000|2022-05-04 10:10:30|13128.7|13126.7|13129.2|13127.2|13129.6|13127.6|13128.7|13126.7|7
1651659040000|2022-05-04 10:10:40|13129.3|13127.3|13129|13127|13129.3|13127.3|13128.1|13126.1|4
1651659050000|2022-05-04 10:10:50|13128.7|13126.7|13128.1|13126.1|13128.7|13126.7|13128|13126|5
1651659060000|2022-05-04 10:11:00|13127.7|13125.7|13126.2|13124.2|13127.7|13125.7|13126.1|13124.1|12
1651659070000|2022-05-04 10:11:10|13126.3|13124.3|13127|13125|13127|13125|13125.6|13123.6|14
1651659080000|2022-05-04 10:11:20|13126.6|13124.6|13126.2|13124.2|13127|13125|13125.8|13123.8|4
1651659090000|2022-05-04 10:11:30|13126|13124|13126.5|13124.5|13126.5|13124.5|13126|13124|5
1651659100000|2022-05-04 10:11:40|13126.3|13124.3|13126.1|13124.1|13126.6|13124.6|13125.7|13123.7|13
1651659110000|2022-05-04 10:11:50|13126.2|13124.2|13125.2|13123.2|13126.2|13124.2|13125|13123|16
1651659120000|2022-05-04 10:12:00|13125.1|13123.1|13126.5|13124.5|13126.5|13124.5|13125.1|13123.1|9
1651659130000|2022-05-04 10:12:10|13126.6|13124.6|13127.3|13125.3|13127.3|13125.3|13126|13124|11
1651659140000|2022-05-04 10:12:20|13127.5|13125.5|13125.8|13123.8|13127.7|13125.7|13125.7|13123.7|9
1651659150000|2022-05-04 10:12:30|13125.7|13123.7|13125|13123|13125.7|13123.7|13125|13123|1
1651659160000|2022-05-04 10:12:40|13124.7|13122.7|13128.2|13126.2|13128.2|13126.2|13124.7|13122.7|20
1651659170000|2022-05-04 10:12:50|13128.1|13126.1|13127.1|13125.1|13128.1|13126.1|13126.5|13124.5|5
1651659180000|2022-05-04 10:13:00|13127|13125|13127.3|13125.3|13127.5|13125.5|13126.8|13124.8|2
1651659190000|2022-05-04 10:13:10|13127.5|13125.5|13127.8|13125.8|13128.1|13126.1|13127.5|13125.5|1
1651659200000|2022-05-04 10:13:20|13128|13126|13129.2|13127.2|13129.6|13127.6|13127.7|13125.7|10
1651659210000|2022-05-04 10:13:30|13129.3|13127.3|13128.6|13126.6|13129.3|13127.3|13128.6|13126.6|7
1651659220000|2022-05-04 10:13:40|13128.3|13126.3|13128.1|13126.1|13128.8|13126.8|13128|13126|14
1651659230000|2022-05-04 10:13:50|13128|13126|13127.8|13125.8|13128.1|13126.1|13127.6|13125.6|6
1651659240000|2022-05-04 10:14:00|13128|13126|13127.6|13125.6|13128|13126|13127|13125|3
1651659250000|2022-05-04 10:14:10|13127.8|13125.8|13128.6|13126.6|13129|13127|13127.3|13125.3|8
1651659260000|2022-05-04 10:14:20|13129.1|13127.1|13128.6|13126.6|13129.5|13127.5|13128.6|13126.6|4
1651659270000|2022-05-04 10:14:30|13128.8|13126.8|13128.2|13126.2|13129.2|13127.2|13128.1|13126.1|10
1651659280000|2022-05-04 10:14:40|13128.1|13126.1|13127.1|13125.1|13128.1|13126.1|13127.1|13125.1|6
1651659290000|2022-05-04 10:14:50|13127.3|13125.3|13127.1|13125.1|13127.6|13125.6|13127|13125|6
1651659300000|2022-05-04 10:15:00|13127.2|13125.2|13127.3|13125.3|13128.5|13126.5|13126.1|13124.1|11
1651659310000|2022-05-04 10:15:10|13127.2|13125.2|13128.1|13126.1|13128.3|13126.3|13127.2|13125.2|4
1651659320000|2022-05-04 10:15:20|13128|13126|13128|13126|13128.7|13126.7|13127.8|13125.8|2
1651659330000|2022-05-04 10:15:30|13127.8|13125.8|13126.6|13124.6|13127.8|13125.8|13126.1|13124.1|2
1651659340000|2022-05-04 10:15:40|13126.5|13124.5|13126.1|13124.1|13126.7|13124.7|13125.8|13123.8|3
1651659350000|2022-05-04 10:15:50|13126|13124|13126.3|13124.3|13126.8|13124.8|13126|13124|10
1651659360000|2022-05-04 10:16:00|13126.5|13124.5|13126.7|13124.7|13127|13125|13125.7|13123.7|14
1651659370000|2022-05-04 10:16:10|13126.3|13124.3|13126.7|13124.7|13126.7|13124.7|13125.8|13123.8|9
1651659380000|2022-05-04 10:16:20|13126.8|13124.8|13125.8|13123.8|13127.1|13125.1|13125.7|13123.7|7
1651659390000|2022-05-04 10:16:30|13126|13124|13126.7|13124.7|13126.7|13124.7|13125.8|13123.8|0
1651659400000|2022-05-04 10:16:40|13126.8|13124.8|13128.2|13126.2|13128.2|13126.2|13126.8|13124.8|5
1651659410000|2022-05-04 10:16:50|13128.3|13126.3|13128.3|13126.3|13128.7|13126.7|13127.6|13125.6|8
1651659420000|2022-05-04 10:17:00|13128.5|13126.5|13127.5|13125.5|13128.7|13126.7|13127.3|13125.3|5
1651659430000|2022-05-04 10:17:10|13127.3|13125.3|13127.1|13125.1|13127.8|13125.8|13126.6|13124.6|10
1651659440000|2022-05-04 10:17:20|13127|13125|13127.6|13125.6|13127.8|13125.8|13126.3|13124.3|4
1651659450000|2022-05-04 10:17:30|13127.5|13125.5|13128.1|13126.1|13128.2|13126.2|13127.5|13125.5|1
1651659460000|2022-05-04 10:17:40|13128.2|13126.2|13128.3|13126.3|13129.2|13127.2|13127.8|13125.8|5
1651659470000|2022-05-04 10:17:50|13128.5|13126.5|13129.6|13127.6|13129.7|13127.7|13128.5|13126.5|1
1651659480000|2022-05-04 10:18:00|13129.7|13127.7|13131.6|13129.6|13131.6|13129.6|13129|13127|25
1651659490000|2022-05-04 10:18:10|13131.7|13129.7|13132|13130|13132.1|13130.1|13131.3|13129.3|20
1651659500000|2022-05-04 10:18:20|13131.8|13129.8|13131.6|13129.6|13132.1|13130.1|13131.2|13129.2|9
1651659510000|2022-05-04 10:18:30|13131.7|13129.7|13129.8|13127.8|13131.7|13129.7|13129.8|13127.8|11
1651659520000|2022-05-04 10:18:40|13129.6|13127.6|13130.7|13128.7|13131.1|13129.1|13129.5|13127.5|11
1651659530000|2022-05-04 10:18:50|13130.6|13128.6|13131.8|13129.8|13131.8|13129.8|13129|13127|19
1651659540000|2022-05-04 10:19:00|13131.7|13129.7|13132.2|13130.2|13132.2|13130.2|13131.6|13129.6|22
1651659550000|2022-05-04 10:19:10|13132.1|13130.1|13133|13131|13133.2|13131.2|13132.1|13130.1|12
1651659560000|2022-05-04 10:19:20|13132.8|13130.8|13133.3|13131.3|13133.5|13131.5|13132.7|13130.7|18
1651659570000|2022-05-04 10:19:30|13133.1|13131.1|13133|13131|13133.1|13131.1|13132|13130|13
1651659580000|2022-05-04 10:19:40|13133.5|13131.5|13133.3|13131.3|13133.7|13131.7|13133.2|13131.2|34
1651659590000|2022-05-04 10:19:50|13133.2|13131.2|13133|13131|13133.3|13131.3|13132.7|13130.7|10
1651659600000|2022-05-04 10:20:00|13133.1|13131.1|13133|13131|13133.3|13131.3|13132.5|13130.5|5
1651659610000|2022-05-04 10:20:10|13132.8|13130.8|13133.2|13131.2|13133.2|13131.2|13132.6|13130.6|10
1651659620000|2022-05-04 10:20:20|13133|13131|13131.7|13129.7|13133.2|13131.2|13131.3|13129.3|28
1651659630000|2022-05-04 10:20:30|13131.6|13129.6|13131.1|13129.1|13131.8|13129.8|13131|13129|7
1651659640000|2022-05-04 10:20:40|13131|13129|13133.3|13131.3|13133.3|13131.3|13131|13129|6
1651659650000|2022-05-04 10:20:50|13133.2|13131.2|13133.1|13131.1|13133.2|13131.2|13132.3|13130.3|4
1651659660000|2022-05-04 10:21:00|13133.2|13131.2|13131.6|13129.6|13133.5|13131.5|13131.3|13129.3|3
1651659670000|2022-05-04 10:21:10|13131.8|13129.8|13130.6|13128.6|13131.8|13129.8|13130.5|13128.5|9
1651659680000|2022-05-04 10:21:20|13130.5|13128.5|13131.5|13129.5|13131.5|13129.5|13130.3|13128.3|7
1651659690000|2022-05-04 10:21:30|13131.3|13129.3|13131.5|13129.5|13131.6|13129.6|13131.2|13129.2|4
1651659700000|2022-05-04 10:21:40|13132.5|13130.5|13134.3|13132.3|13134.5|13132.5|13132.5|13130.5|42
1651659710000|2022-05-04 10:21:50|13134.2|13132.2|13133.8|13131.8|13134.3|13132.3|13133.5|13131.5|8
1651659720000|2022-05-04 10:22:00|13134|13132|13133.2|13131.2|13134.5|13132.5|13132.2|13130.2|22
1651659730000|2022-05-04 10:22:10|13133.6|13131.6|13133.2|13131.2|13134|13132|13133.2|13131.2|15
1651659740000|2022-05-04 10:22:20|13133.3|13131.3|13134.1|13132.1|13134.5|13132.5|13133.2|13131.2|2
1651659750000|2022-05-04 10:22:30|13134.2|13132.2|13134.3|13132.3|13134.6|13132.6|13133.6|13131.6|7
1651659760000|2022-05-04 10:22:40|13134.2|13132.2|13135|13133|13135.1|13133.1|13134.2|13132.2|5
1651659770000|2022-05-04 10:22:50|13134.8|13132.8|13135|13133|13135|13133|13134.6|13132.6|1
1651659780000|2022-05-04 10:23:00|13134.2|13132.2|13133.3|13131.3|13134.2|13132.2|13131.8|13129.8|38
1651659790000|2022-05-04 10:23:10|13133.2|13131.2|13131.8|13129.8|13133.2|13131.2|13131.7|13129.7|8
1651659800000|2022-05-04 10:23:20|13132|13130|13129.8|13127.8|13132.3|13130.3|13129.7|13127.7|34
1651659810000|2022-05-04 10:23:30|13129.6|13127.6|13130.7|13128.7|13131.2|13129.2|13129.6|13127.6|23
1651659820000|2022-05-04 10:23:40|13130.3|13128.3|13130.7|13128.7|13130.7|13128.7|13130.2|13128.2|6
1651659830000|2022-05-04 10:23:50|13130.6|13128.6|13130.1|13128.1|13131|13129|13130.1|13128.1|12
1651659840000|2022-05-04 10:24:00|13130.2|13128.2|13125.7|13123.7|13131.3|13129.3|13125.1|13123.1|110
1651659850000|2022-05-04 10:24:10|13125.8|13123.8|13126.3|13124.3|13127.3|13125.3|13125|13123|46
1651659860000|2022-05-04 10:24:20|13126.2|13124.2|13128.6|13126.6|13128.8|13126.8|13126.1|13124.1|15
1651659870000|2022-05-04 10:24:30|13128.5|13126.5|13126.8|13124.8|13128.7|13126.7|13126.3|13124.3|24
1651659880000|2022-05-04 10:24:40|13127.1|13125.1|13127|13125|13127.3|13125.3|13126.3|13124.3|19
1651659890000|2022-05-04 10:24:50|13126.8|13124.8|13126.8|13124.8|13127.3|13125.3|13126.7|13124.7|34
1651659900000|2022-05-04 10:25:00|13126.7|13124.7|13127.7|13125.7|13127.8|13125.8|13126|13124|26
1651659910000|2022-05-04 10:25:10|13127.6|13125.6|13127.5|13125.5|13128.2|13126.2|13126.3|13124.3|16
1651659920000|2022-05-04 10:25:20|13127.1|13125.1|13125.2|13123.2|13127.1|13125.1|13124.2|13122.2|21
1651659930000|2022-05-04 10:25:30|13125.1|13123.1|13123.1|13121.1|13125.3|13123.3|13123.1|13121.1|20
1651659940000|2022-05-04 10:25:40|13123.2|13121.2|13124.2|13122.2|13124.3|13122.3|13123.1|13121.1|10
1651659950000|2022-05-04 10:25:50|13124.3|13122.3|13125.8|13123.8|13126|13124|13124.2|13122.2|60
1651659960000|2022-05-04 10:26:00|13126|13124|13124.5|13122.5|13127.3|13125.3|13123.6|13121.6|136
1651659970000|2022-05-04 10:26:10|13124.2|13122.2|13124|13122|13124.2|13122.2|13123.1|13121.1|11
1651659980000|2022-05-04 10:26:20|13123.8|13121.8|13124.7|13122.7|13125.1|13123.1|13123.8|13121.8|14
1651659990000|2022-05-04 10:26:30|13124.8|13122.8|13125.1|13123.1|13125.2|13123.2|13124.7|13122.7|0
1651660000000|2022-05-04 10:26:40|13124.7|13122.7|13124.6|13122.6|13125.1|13123.1|13124.5|13122.5|7
1651660010000|2022-05-04 10:26:50|13124.3|13122.3|13122.6|13120.6|13124.3|13122.3|13122.5|13120.5|16
1651660020000|2022-05-04 10:27:00|13122.5|13120.5|13124.1|13122.1|13124.2|13122.2|13122.1|13120.1|18
1651660030000|2022-05-04 10:27:10|13124.2|13122.2|13124.3|13122.3|13124.6|13122.6|13123.6|13121.6|10
1651660040000|2022-05-04 10:27:20|13124.2|13122.2|13123.7|13121.7|13124.3|13122.3|13123.6|13121.6|5
1651660050000|2022-05-04 10:27:30|13123.6|13121.6|13123.6|13121.6|13123.8|13121.8|13123.5|13121.5|0
1651660060000|2022-05-04 10:27:40|13123.7|13121.7|13123.8|13121.8|13124.1|13122.1|13123.3|13121.3|4
1651660070000|2022-05-04 10:27:50|13123.6|13121.6|13124.5|13122.5|13124.5|13122.5|13123.6|13121.6|5
1651660080000|2022-05-04 10:28:00|13123.7|13121.7|13125|13123|13125.2|13123.2|13123.7|13121.7|9
1651660090000|2022-05-04 10:28:10|13125.1|13123.1|13124.8|13122.8|13125.2|13123.2|13124.6|13122.6|1
1651660100000|2022-05-04 10:28:20|13125.1|13123.1|13125.1|13123.1|13125.6|13123.6|13125|13123|18
1651660110000|2022-05-04 10:28:30|13125.2|13123.2|13125.5|13123.5|13125.5|13123.5|13125.1|13123.1|9
1651660120000|2022-05-04 10:28:40|13125.6|13123.6|13125.5|13123.5|13126|13124|13125.2|13123.2|8
1651660130000|2022-05-04 10:28:50|13125.6|13123.6|13125.1|13123.1|13126.1|13124.1|13124.8|13122.8|25
1651660140000|2022-05-04 10:29:00|13125.2|13123.2|13125.5|13123.5|13125.7|13123.7|13125.1|13123.1|16
1651660150000|2022-05-04 10:29:10|13125.3|13123.3|13123.8|13121.8|13125.3|13123.3|13123.2|13121.2|20
1651660160000|2022-05-04 10:29:20|13124|13122|13122.1|13120.1|13124|13122|13122.1|13120.1|22
1651660170000|2022-05-04 10:29:30|13121.8|13119.8|13122.1|13120.1|13122.3|13120.3|13121.3|13119.3|13
1651660180000|2022-05-04 10:29:40|13121.7|13119.7|13119.6|13117.6|13121.7|13119.7|13119.3|13117.3|29
1651660190000|2022-05-04 10:29:50|13119.7|13117.7|13120.2|13118.2|13120.3|13118.3|13119.6|13117.6|15
1651660200000|2022-05-04 10:30:00|13120.3|13118.3|13121.1|13119.1|13121.5|13119.5|13119.6|13117.6|16
1651660210000|2022-05-04 10:30:10|13121.5|13119.5|13122.8|13120.8|13122.8|13120.8|13120.7|13118.7|12
1651660220000|2022-05-04 10:30:20|13123|13121|13123.2|13121.2|13123.8|13121.8|13122.5|13120.5|26
1651660230000|2022-05-04 10:30:30|13123.3|13121.3|13123.8|13121.8|13124.7|13122.7|13123.3|13121.3|22
1651660240000|2022-05-04 10:30:40|13123.7|13121.7|13125.6|13123.6|13125.8|13123.8|13123.6|13121.6|4
1651660250000|2022-05-04 10:30:50|13125.3|13123.3|13125.3|13123.3|13125.8|13123.8|13125.1|13123.1|5
1651660260000|2022-05-04 10:31:00|13125.2|13123.2|13124.1|13122.1|13125.2|13123.2|13123.7|13121.7|7
1651660270000|2022-05-04 10:31:10|13124.3|13122.3|13125.7|13123.7|13125.8|13123.8|13124.2|13122.2|4
1651660280000|2022-05-04 10:31:20|13125.6|13123.6|13126.3|13124.3|13126.3|13124.3|13125.5|13123.5|8
1651660290000|2022-05-04 10:31:30|13126.6|13124.6|13126.8|13124.8|13128.1|13126.1|13126.5|13124.5|12
1651660300000|2022-05-04 10:31:40|13127|13125|13126.1|13124.1|13127.1|13125.1|13126|13124|15
1651660310000|2022-05-04 10:31:50|13126.2|13124.2|13126.2|13124.2|13126.5|13124.5|13125.8|13123.8|6
1651660320000|2022-05-04 10:32:00|13126.3|13124.3|13126.1|13124.1|13126.6|13124.6|13126|13124|1
1651660330000|2022-05-04 10:32:10|13126|13124|13126.6|13124.6|13127.6|13125.6|13126|13124|25
1651660340000|2022-05-04 10:32:20|13126.5|13124.5|13127|13125|13127.1|13125.1|13126.1|13124.1|16
1651660350000|2022-05-04 10:32:30|13126.8|13124.8|13125.8|13123.8|13126.8|13124.8|13125.8|13123.8|0
1651660360000|2022-05-04 10:32:40|13126.1|13124.1|13126.1|13124.1|13126.5|13124.5|13125.7|13123.7|2
1651660370000|2022-05-04 10:32:50|13126.2|13124.2|13126.8|13124.8|13127.1|13125.1|13126.1|13124.1|3
1651660380000|2022-05-04 10:33:00|13127|13125|13128.2|13126.2|13129.7|13127.7|13127|13125|21
1651660390000|2022-05-04 10:33:10|13128.3|13126.3|13129.8|13127.8|13130|13128|13128.2|13126.2|8
1651660400000|2022-05-04 10:33:20|13130|13128|13129.1|13127.1|13130|13128|13129.1|13127.1|7
1651660410000|2022-05-04 10:33:30|13129.2|13127.2|13122.6|13120.6|13129.2|13127.2|13121.3|13119.3|88
1651660420000|2022-05-04 10:33:40|13122.5|13120.5|13122.3|13120.3|13123.2|13121.2|13122.2|13120.2|25
1651660430000|2022-05-04 10:33:50|13122.5|13120.5|13122.5|13120.5|13123.1|13121.1|13122|13120|20
1651660440000|2022-05-04 10:34:00|13123.1|13121.1|13123.7|13121.7|13123.7|13121.7|13122.7|13120.7|3
1651660450000|2022-05-04 10:34:10|13123.8|13121.8|13124|13122|13124.2|13122.2|13123.8|13121.8|6
1651660460000|2022-05-04 10:34:20|13123.8|13121.8|13124.2|13122.2|13124.7|13122.7|13123.7|13121.7|5
1651660470000|2022-05-04 10:34:30|13124|13122|13124.3|13122.3|13125.1|13123.1|13124|13122|8
1651660480000|2022-05-04 10:34:40|13124.2|13122.2|13124.5|13122.5|13124.5|13122.5|13123.8|13121.8|15
1651660490000|2022-05-04 10:34:50|13124.7|13122.7|13124.7|13122.7|13124.8|13122.8|13124.7|13122.7|4
1651660500000|2022-05-04 10:35:00|13124.8|13122.8|13125.1|13123.1|13125.5|13123.5|13124.7|13122.7|9
1651660510000|2022-05-04 10:35:10|13125.2|13123.2|13125.3|13123.3|13125.8|13123.8|13125.2|13123.2|8
1651660520000|2022-05-04 10:35:20|13125.2|13123.2|13124.6|13122.6|13125.5|13123.5|13123.6|13121.6|15
1651660530000|2022-05-04 10:35:30|13124.7|13122.7|13125.3|13123.3|13125.6|13123.6|13124.2|13122.2|6
1651660540000|2022-05-04 10:35:40|13125.2|13123.2|13125.6|13123.6|13125.7|13123.7|13124.8|13122.8|5
1651660550000|2022-05-04 10:35:50|13125.5|13123.5|13126|13124|13126.3|13124.3|13125.2|13123.2|1
1651660560000|2022-05-04 10:36:00|13125.8|13123.8|13126.8|13124.8|13126.8|13124.8|13125.5|13123.5|12
1651660570000|2022-05-04 10:36:10|13127|13125|13125.5|13123.5|13127|13125|13125.3|13123.3|18
1651660580000|2022-05-04 10:36:20|13125.3|13123.3|13124.3|13122.3|13125.3|13123.3|13124|13122|3
1651660590000|2022-05-04 10:36:30|13124.2|13122.2|13124.1|13122.1|13124.2|13122.2|13124|13122|2
1651660600000|2022-05-04 10:36:40|13124.2|13122.2|13124.6|13122.6|13124.6|13122.6|13124.2|13122.2|1
1651660610000|2022-05-04 10:36:50|13125|13123|13126.1|13124.1|13126.1|13124.1|13125|13123|5
1651660620000|2022-05-04 10:37:00|13126|13124|13125.8|13123.8|13126.1|13124.1|13125.2|13123.2|0
1651660630000|2022-05-04 10:37:10|13126|13124|13125.5|13123.5|13126.1|13124.1|13125.2|13123.2|5
1651660640000|2022-05-04 10:37:20|13125.6|13123.6|13124.2|13122.2|13126|13124|13124.1|13122.1|10
1651660650000|2022-05-04 10:37:30|13124|13122|13122.6|13120.6|13124|13122|13121.8|13119.8|14
1651660660000|2022-05-04 10:37:40|13122.2|13120.2|13123.3|13121.3|13123.5|13121.5|13122.2|13120.2|16
1651660670000|2022-05-04 10:37:50|13124.5|13122.5|13124.3|13122.3|13124.8|13122.8|13124.1|13122.1|18
1651660680000|2022-05-04 10:38:00|13124.6|13122.6|13125.8|13123.8|13126.3|13124.3|13124.6|13122.6|13
1651660690000|2022-05-04 10:38:10|13126.1|13124.1|13126.3|13124.3|13126.8|13124.8|13126|13124|3
1651660700000|2022-05-04 10:38:20|13126.5|13124.5|13126.8|13124.8|13127.1|13125.1|13126.5|13124.5|11
1651660710000|2022-05-04 10:38:30|13127|13125|13127.7|13125.7|13127.8|13125.8|13126.8|13124.8|4
1651660720000|2022-05-04 10:38:40|13127.8|13125.8|13128.8|13126.8|13128.8|13126.8|13127.8|13125.8|9
1651660730000|2022-05-04 10:38:50|13129|13127|13130|13128|13130.2|13128.2|13129|13127|22
1651660740000|2022-05-04 10:39:00|13129.8|13127.8|13128.2|13126.2|13129.8|13127.8|13128.2|13126.2|17
1651660750000|2022-05-04 10:39:10|13128.3|13126.3|13128.6|13126.6|13128.7|13126.7|13128.3|13126.3|0
1651660760000|2022-05-04 10:39:20|13128.5|13126.5|13128|13126|13128.5|13126.5|13128|13126|2
1651660770000|2022-05-04 10:39:30|13126.5|13124.5|13127.8|13125.8|13128.1|13126.1|13126.5|13124.5|18
1651660780000|2022-05-04 10:39:40|13128|13126|13127.8|13125.8|13128.5|13126.5|13127.7|13125.7|2
1651660790000|2022-05-04 10:39:50|13127.5|13125.5|13126.5|13124.5|13127.8|13125.8|13126.5|13124.5|8
1651660800000|2022-05-04 10:40:00|13126.3|13124.3|13127.1|13125.1|13127.1|13125.1|13125.8|13123.8|15
1651660810000|2022-05-04 10:40:10|13127.2|13125.2|13127|13125|13127.6|13125.6|13126.7|13124.7|1
1651660820000|2022-05-04 10:40:20|13126.7|13124.7|13126.7|13124.7|13126.8|13124.8|13126.3|13124.3|0
1651660830000|2022-05-04 10:40:30|13126.6|13124.6|13126.1|13124.1|13127.1|13125.1|13125.2|13123.2|28
1651660840000|2022-05-04 10:40:40|13126|13124|13125|13123|13126|13124|13124.8|13122.8|10
1651660850000|2022-05-04 10:40:50|13125.2|13123.2|13125.1|13123.1|13125.7|13123.7|13125.1|13123.1|10
1651660860000|2022-05-04 10:41:00|13125.2|13123.2|13124.5|13122.5|13125.3|13123.3|13124.5|13122.5|13
1651660870000|2022-05-04 10:41:10|13124.6|13122.6|13123.5|13121.5|13124.7|13122.7|13123.3|13121.3|9
1651660880000|2022-05-04 10:41:20|13123.6|13121.6|13124.6|13122.6|13124.6|13122.6|13122.8|13120.8|13
1651660890000|2022-05-04 10:41:30|13124.7|13122.7|13125.2|13123.2|13125.8|13123.8|13124.7|13122.7|9
1651660900000|2022-05-04 10:41:40|13125.1|13123.1|13124.8|13122.8|13125.2|13123.2|13124.8|13122.8|3
1651660910000|2022-05-04 10:41:50|13124.7|13122.7|13125.2|13123.2|13125.6|13123.6|13124.2|13122.2|28
1651660920000|2022-05-04 10:42:00|13124.6|13122.6|13126|13124|13126.5|13124.5|13124.6|13122.6|28
1651660930000|2022-05-04 10:42:10|13126.1|13124.1|13126.2|13124.2|13126.3|13124.3|13126|13124|0
1651660940000|2022-05-04 10:42:20|13126.1|13124.1|13126.8|13124.8|13127.1|13125.1|13126.1|13124.1|2
1651660950000|2022-05-04 10:42:30|13126.7|13124.7|13127|13125|13127|13125|13126.7|13124.7|2
1651660960000|2022-05-04 10:42:40|13127.1|13125.1|13127|13125|13127.8|13125.8|13126.8|13124.8|5
1651660970000|2022-05-04 10:42:50|13127.1|13125.1|13127.3|13125.3|13127.5|13125.5|13127|13125|4
1651660980000|2022-05-04 10:43:00|13127.2|13125.2|13126.7|13124.7|13127.3|13125.3|13126.5|13124.5|3
1651660990000|2022-05-04 10:43:10|13126.8|13124.8|13124.5|13122.5|13126.8|13124.8|13124.5|13122.5|18
1651661000000|2022-05-04 10:43:20|13124.3|13122.3|13126|13124|13126.1|13124.1|13124.3|13122.3|13
1651661010000|2022-05-04 10:43:30|13126.1|13124.1|13130.1|13128.1|13130.1|13128.1|13126.1|13124.1|39
1651661020000|2022-05-04 10:43:40|13130.2|13128.2|13131.1|13129.1|13131.5|13129.5|13130|13128|29
1651661030000|2022-05-04 10:43:50|13131.2|13129.2|13125.6|13123.6|13131.2|13129.2|13125.2|13123.2|74
1651661040000|2022-05-04 10:44:00|13125.7|13123.7|13125.6|13123.6|13126.2|13124.2|13125.3|13123.3|14
1651661050000|2022-05-04 10:44:10|13125.7|13123.7|13128.5|13126.5|13129.7|13127.7|13125.5|13123.5|32
1651661060000|2022-05-04 10:44:20|13128.6|13126.6|13130.7|13128.7|13131.1|13129.1|13128.6|13126.6|15
1651661070000|2022-05-04 10:44:30|13130.8|13128.8|13130.3|13128.3|13131.8|13129.8|13129.8|13127.8|48
1651661080000|2022-05-04 10:44:40|13130.7|13128.7|13131|13129|13131.1|13129.1|13129.7|13127.7|21
1651661090000|2022-05-04 10:44:50|13131.1|13129.1|13131.6|13129.6|13131.7|13129.7|13131|13129|11
1651661100000|2022-05-04 10:45:00|13131.7|13129.7|13132|13130|13132|13130|13131.7|13129.7|10
1651661110000|2022-05-04 10:45:10|13132.1|13130.1|13132.2|13130.2|13132.6|13130.6|13131.7|13129.7|42
1651661120000|2022-05-04 10:45:20|13132.5|13130.5|13133|13131|13133|13131|13132.5|13130.5|5
1651661130000|2022-05-04 10:45:30|13132.8|13130.8|13132.1|13130.1|13133.2|13131.2|13132.1|13130.1|34
1651661140000|2022-05-04 10:45:40|13132.2|13130.2|13130|13128|13132.2|13130.2|13129.3|13127.3|20
1651661150000|2022-05-04 10:45:50|13130.1|13128.1|13129.7|13127.7|13130.1|13128.1|13129.5|13127.5|5
1651661160000|2022-05-04 10:46:00|13129.8|13127.8|13130|13128|13130.7|13128.7|13129.7|13127.7|9
1651661170000|2022-05-04 10:46:10|13130.1|13128.1|13131.8|13129.8|13132.1|13130.1|13130|13128|3
1651661180000|2022-05-04 10:46:20|13132|13130|13132.1|13130.1|13132.2|13130.2|13131.7|13129.7|1
1651661190000|2022-05-04 10:46:30|13132.2|13130.2|13128.8|13126.8|13132.8|13130.8|13127.7|13125.7|70
1651661200000|2022-05-04 10:46:40|13128.7|13126.7|13128.3|13126.3|13128.7|13126.7|13128|13126|13
1651661210000|2022-05-04 10:46:50|13128.5|13126.5|13126.5|13124.5|13128.5|13126.5|13126.5|13124.5|39
1651661220000|2022-05-04 10:47:00|13126.6|13124.6|13125.5|13123.5|13127.1|13125.1|13125.2|13123.2|8
1651661230000|2022-05-04 10:47:10|13125.3|13123.3|13127.1|13125.1|13127.3|13125.3|13125.2|13123.2|25
1651661240000|2022-05-04 10:47:20|13127.2|13125.2|13126.8|13124.8|13127.7|13125.7|13126.7|13124.7|6
1651661250000|2022-05-04 10:47:30|13126.7|13124.7|13127.8|13125.8|13128|13126|13126.7|13124.7|7
1651661260000|2022-05-04 10:47:40|13127.7|13125.7|13129.1|13127.1|13129.1|13127.1|13127.7|13125.7|4
1651661270000|2022-05-04 10:47:50|13129.2|13127.2|13128.7|13126.7|13130.2|13128.2|13128.3|13126.3|4
1651661280000|2022-05-04 10:48:00|13128.8|13126.8|13129.3|13127.3|13129.3|13127.3|13128.3|13126.3|6
1651661290000|2022-05-04 10:48:10|13129.5|13127.5|13129.5|13127.5|13129.5|13127.5|13129.5|13127.5|1
1651661300000|2022-05-04 10:48:20|13129.6|13127.6|13131.3|13129.3|13131.6|13129.6|13129.6|13127.6|17
1651661310000|2022-05-04 10:48:30|13131.5|13129.5|13131.2|13129.2|13132.1|13130.1|13131.2|13129.2|8
1651661320000|2022-05-04 10:48:40|13131.1|13129.1|13129.3|13127.3|13131.1|13129.1|13129.1|13127.1|19
1651661330000|2022-05-04 10:48:50|13129.5|13127.5|13129.1|13127.1|13130.2|13128.2|13128.8|13126.8|7
1651661340000|2022-05-04 10:49:00|13128.8|13126.8|13126.8|13124.8|13129.2|13127.2|13126.8|13124.8|9
1651661350000|2022-05-04 10:49:10|13126.7|13124.7|13126.1|13124.1|13127.3|13125.3|13125.7|13123.7|15
1651661360000|2022-05-04 10:49:20|13126.2|13124.2|13125.6|13123.6|13126.6|13124.6|13125.5|13123.5|7
1651661370000|2022-05-04 10:49:30|13126.1|13124.1|13125|13123|13126.3|13124.3|13125|13123|8
1651661380000|2022-05-04 10:49:40|13125.1|13123.1|13126.6|13124.6|13126.6|13124.6|13125|13123|3
1651661390000|2022-05-04 10:49:50|13126.7|13124.7|13127.2|13125.2|13127.7|13125.7|13126.5|13124.5|10
1651661400000|2022-05-04 10:50:00|13127.3|13125.3|13126.6|13124.6|13127.8|13125.8|13126.6|13124.6|19
1651661410000|2022-05-04 10:50:10|13126.8|13124.8|13126.8|13124.8|13127.3|13125.3|13126.6|13124.6|5
1651661420000|2022-05-04 10:50:20|13127|13125|13127.3|13125.3|13127.6|13125.6|13127|13125|4
1651661430000|2022-05-04 10:50:30|13127.2|13125.2|13127.1|13125.1|13127.3|13125.3|13126.2|13124.2|11
1651661440000|2022-05-04 10:50:40|13127|13125|13128.1|13126.1|13128.3|13126.3|13127|13125|10
1651661450000|2022-05-04 10:50:50|13128.2|13126.2|13129.1|13127.1|13129.3|13127.3|13128.2|13126.2|0
1651661460000|2022-05-04 10:51:00|13129.3|13127.3|13129.5|13127.5|13129.8|13127.8|13129.1|13127.1|2
1651661470000|2022-05-04 10:51:10|13129.3|13127.3|13128.8|13126.8|13129.3|13127.3|13128.2|13126.2|3
1651661480000|2022-05-04 10:51:20|13129|13127|13127.6|13125.6|13129.5|13127.5|13127.2|13125.2|8
1651661490000|2022-05-04 10:51:30|13127.5|13125.5|13127.7|13125.7|13127.8|13125.8|13127.5|13125.5|3
1651661500000|2022-05-04 10:51:40|13127.6|13125.6|13127.6|13125.6|13127.8|13125.8|13126.7|13124.7|4
1651661510000|2022-05-04 10:51:50|13127.1|13125.1|13127.1|13125.1|13127.6|13125.6|13126.8|13124.8|9
1651661520000|2022-05-04 10:52:00|13127.2|13125.2|13127.2|13125.2|13127.3|13125.3|13127.1|13125.1|3
1651661530000|2022-05-04 10:52:10|13127.1|13125.1|13126.3|13124.3|13127.3|13125.3|13126.3|13124.3|13
1651661540000|2022-05-04 10:52:20|13126.5|13124.5|13127.3|13125.3|13127.7|13125.7|13125.7|13123.7|51
1651661550000|2022-05-04 10:52:30|13127.6|13125.6|13127.6|13125.6|13127.8|13125.8|13127.6|13125.6|3
1651661560000|2022-05-04 10:52:40|13127.7|13125.7|13128.2|13126.2|13128.2|13126.2|13127.6|13125.6|1
1651661570000|2022-05-04 10:52:50|13128.3|13126.3|13128.6|13126.6|13128.8|13126.8|13128.3|13126.3|21
1651661580000|2022-05-04 10:53:00|13128.5|13126.5|13129.3|13127.3|13129.3|13127.3|13128.5|13126.5|4
1651661590000|2022-05-04 10:53:10|13129.2|13127.2|13129.7|13127.7|13130.8|13128.8|13129.2|13127.2|22
1651661600000|2022-05-04 10:53:20|13130.1|13128.1|13130.7|13128.7|13130.7|13128.7|13130.1|13128.1|16
1651661610000|2022-05-04 10:53:30|13130.6|13128.6|13130.8|13128.8|13131.2|13129.2|13130.6|13128.6|11
1651661620000|2022-05-04 10:53:40|13130.8|13128.8|13130.8|13128.8|13131.2|13129.2|13130.2|13128.2|14
1651661630000|2022-05-04 10:53:50|13130.2|13128.2|13129.8|13127.8|13130.2|13128.2|13129|13127|13
1651661640000|2022-05-04 10:54:00|13130|13128|13130.5|13128.5|13130.6|13128.6|13129.8|13127.8|12
1651661650000|2022-05-04 10:54:10|13130.6|13128.6|13131.1|13129.1|13131.2|13129.2|13130.1|13128.1|14
1651661660000|2022-05-04 10:54:20|13131.2|13129.2|13131.1|13129.1|13132.2|13130.2|13131|13129|21
1651661670000|2022-05-04 10:54:30|13131.2|13129.2|13130.8|13128.8|13131.3|13129.3|13130.6|13128.6|0
1651661680000|2022-05-04 10:54:40|13130.7|13128.7|13131.2|13129.2|13131.3|13129.3|13130.5|13128.5|4
1651661690000|2022-05-04 10:54:50|13133.1|13131.1|13134.8|13132.8|13134.8|13132.8|13132.8|13130.8|101
1651661700000|2022-05-04 10:55:00|13134.7|13132.7|13133.5|13131.5|13134.8|13132.8|13133.5|13131.5|13
1651661710000|2022-05-04 10:55:10|13133.6|13131.6|13141|13139|13141.6|13139.6|13132.6|13130.6|248
1651661720000|2022-05-04 10:55:20|13141.1|13139.1|13141.8|13139.8|13143.5|13141.5|13141.1|13139.1|97
1651661730000|2022-05-04 10:55:30|13142|13140|13141.8|13139.8|13142|13140|13140|13138|33
1651661740000|2022-05-04 10:55:40|13141.7|13139.7|13142.6|13140.6|13142.8|13140.8|13141.6|13139.6|9
1651661750000|2022-05-04 10:55:50|13142.8|13140.8|13130.8|13128.8|13143|13141|13128.6|13126.6|244
1651661760000|2022-05-04 10:56:00|13130.7|13128.7|13130.7|13128.7|13132.6|13130.6|13130.3|13128.3|91
1651661770000|2022-05-04 10:56:10|13130.6|13128.6|13130.5|13128.5|13131.2|13129.2|13129.8|13127.8|43
1651661780000|2022-05-04 10:56:20|13130.8|13128.8|13129.5|13127.5|13131.2|13129.2|13129.5|13127.5|17
1651661790000|2022-05-04 10:56:30|13128.8|13126.8|13126.1|13124.1|13128.8|13126.8|13126.1|13124.1|41
1651661800000|2022-05-04 10:56:40|13126|13124|13128|13126|13129.5|13127.5|13126|13124|41
1651661810000|2022-05-04 10:56:50|13128.1|13126.1|13127.6|13125.6|13129.2|13127.2|13127.6|13125.6|18
1651661820000|2022-05-04 10:57:00|13127.7|13125.7|13128.6|13126.6|13129|13127|13127.7|13125.7|13
1651661830000|2022-05-04 10:57:10|13128.7|13126.7|13129.6|13127.6|13129.7|13127.7|13128.3|13126.3|4
1651661840000|2022-05-04 10:57:20|13129.7|13127.7|13132.6|13130.6|13134.1|13132.1|13129.3|13127.3|42
1651661850000|2022-05-04 10:57:30|13132.7|13130.7|13133.1|13131.1|13133.6|13131.6|13132.6|13130.6|14
1651661860000|2022-05-04 10:57:40|13133.2|13131.2|13135|13133|13135|13133|13133.2|13131.2|14
1651661870000|2022-05-04 10:57:50|13134.8|13132.8|13133|13131|13135.1|13133.1|13132.7|13130.7|19
1651661880000|2022-05-04 10:58:00|13133.6|13131.6|13134.3|13132.3|13134.3|13132.3|13132.8|13130.8|13
1651661890000|2022-05-04 10:58:10|13134.2|13132.2|13134.7|13132.7|13134.8|13132.8|13133.7|13131.7|14
1651661900000|2022-05-04 10:58:20|13134.6|13132.6|13132.5|13130.5|13134.6|13132.6|13132.3|13130.3|7
1651661910000|2022-05-04 10:58:30|13132.2|13130.2|13132.3|13130.3|13132.3|13130.3|13131.1|13129.1|6
1651661920000|2022-05-04 10:58:40|13132.2|13130.2|13132.8|13130.8|13132.8|13130.8|13132.1|13130.1|3
1651661930000|2022-05-04 10:58:50|13133|13131|13133|13131|13133.1|13131.1|13132.5|13130.5|7
1651661940000|2022-05-04 10:59:00|13133.1|13131.1|13133.1|13131.1|13133.5|13131.5|13132.8|13130.8|7
1651661950000|2022-05-04 10:59:10|13133|13131|13131.6|13129.6|13133.1|13131.1|13131.5|13129.5|10
1651661960000|2022-05-04 10:59:20|13131.5|13129.5|13132.6|13130.6|13132.6|13130.6|13131.5|13129.5|2
1651661970000|2022-05-04 10:59:30|13132.5|13130.5|13130.8|13128.8|13132.5|13130.5|13130.7|13128.7|5
1651661980000|2022-05-04 10:59:40|13131|13129|13130.5|13128.5|13131.5|13129.5|13129.1|13127.1|24
1651661990000|2022-05-04 10:59:50|13130.2|13128.2|13132.1|13130.1|13132.1|13130.1|13130.1|13128.1|12
1651662000000|2022-05-04 11:00:00|13131.8|13129.8|13129.3|13127.3|13135.1|13133.1|13129.3|13127.3|140
1651662010000|2022-05-04 11:00:10|13129.1|13127.1|13133.8|13131.8|13134.7|13132.7|13129.1|13127.1|46
1651662020000|2022-05-04 11:00:20|13134|13132|13134.6|13132.6|13134.8|13132.8|13133.7|13131.7|11
1651662030000|2022-05-04 11:00:30|13134.2|13132.2|13136.2|13134.2|13137|13135|13134.2|13132.2|26
1651662040000|2022-05-04 11:00:40|13136.3|13134.3|13136.1|13134.1|13137.1|13135.1|13136|13134|28
1651662050000|2022-05-04 11:00:50|13136.2|13134.2|13133.2|13131.2|13136.2|13134.2|13133.2|13131.2|14
1651662060000|2022-05-04 11:01:00|13133.3|13131.3|13133.2|13131.2|13133.7|13131.7|13133|13131|5
1651662070000|2022-05-04 11:01:10|13133.3|13131.3|13134|13132|13134.2|13132.2|13133.3|13131.3|3
1651662080000|2022-05-04 11:01:20|13134.1|13132.1|13133|13131|13134.1|13132.1|13133|13131|5
1651662090000|2022-05-04 11:01:30|13133.1|13131.1|13133.1|13131.1|13133.5|13131.5|13132.6|13130.6|6
1651662100000|2022-05-04 11:01:40|13133|13131|13133.6|13131.6|13133.7|13131.7|13133|13131|7
1651662110000|2022-05-04 11:01:50|13133.5|13131.5|13134.1|13132.1|13134.2|13132.2|13133.3|13131.3|5
1651662120000|2022-05-04 11:02:00|13133.6|13131.6|13133.2|13131.2|13133.6|13131.6|13133.1|13131.1|4
1651662130000|2022-05-04 11:02:10|13133.3|13131.3|13133|13131|13133.3|13131.3|13132.6|13130.6|4
1651662140000|2022-05-04 11:02:20|13133.1|13131.1|13132.5|13130.5|13133.8|13131.8|13131.6|13129.6|24
1651662150000|2022-05-04 11:02:30|13131.7|13129.7|13132.3|13130.3|13133.1|13131.1|13131.7|13129.7|15
1651662160000|2022-05-04 11:02:40|13132.8|13130.8|13132.3|13130.3|13133.1|13131.1|13132.2|13130.2|11
1651662170000|2022-05-04 11:02:50|13131.8|13129.8|13132.8|13130.8|13132.8|13130.8|13131.8|13129.8|7
1651662180000|2022-05-04 11:03:00|13132.7|13130.7|13128.6|13126.6|13132.7|13130.7|13128.3|13126.3|53
1651662190000|2022-05-04 11:03:10|13128.7|13126.7|13129.6|13127.6|13130.2|13128.2|13128.6|13126.6|17
1651662200000|2022-05-04 11:03:20|13129.1|13127.1|13129.1|13127.1|13129.7|13127.7|13128.3|13126.3|20
1651662210000|2022-05-04 11:03:30|13128.8|13126.8|13128.6|13126.6|13128.8|13126.8|13128|13126|8
1651662220000|2022-05-04 11:03:40|13129.1|13127.1|13128.2|13126.2|13129.1|13127.1|13128.1|13126.1|8
1651662230000|2022-05-04 11:03:50|13128.1|13126.1|13127.8|13125.8|13128.1|13126.1|13127.5|13125.5|4
1651662240000|2022-05-04 11:04:00|13127.7|13125.7|13128.2|13126.2|13128.8|13126.8|13127.2|13125.2|6
1651662250000|2022-05-04 11:04:10|13128.1|13126.1|13126.7|13124.7|13128.2|13126.2|13126.5|13124.5|21
1651662260000|2022-05-04 11:04:20|13126.8|13124.8|13127.3|13125.3|13127.3|13125.3|13126.6|13124.6|7
1651662270000|2022-05-04 11:04:30|13127.2|13125.2|13127.2|13125.2|13127.6|13125.6|13126.8|13124.8|13
1651662280000|2022-05-04 11:04:40|13127.1|13125.1|13126|13124|13127.1|13125.1|13126|13124|5
1651662290000|2022-05-04 11:04:50|13125.8|13123.8|13124.7|13122.7|13126.3|13124.3|13124.7|13122.7|28
1651662300000|2022-05-04 11:05:00|13124.6|13122.6|13124.6|13122.6|13124.7|13122.7|13123|13121|21
1651662310000|2022-05-04 11:05:10|13124.5|13122.5|13123.6|13121.6|13124.8|13122.8|13123.6|13121.6|7
1651662320000|2022-05-04 11:05:20|13123.3|13121.3|13123.6|13121.6|13124.2|13122.2|13123.3|13121.3|11
1651662330000|2022-05-04 11:05:30|13123.7|13121.7|13123.6|13121.6|13124.2|13122.2|13123|13121|8
1651662340000|2022-05-04 11:05:40|13124.5|13122.5|13123.6|13121.6|13124.5|13122.5|13123.3|13121.3|35
1651662350000|2022-05-04 11:05:50|13124|13122|13123.8|13121.8|13124.2|13122.2|13123.6|13121.6|11
1651662360000|2022-05-04 11:06:00|13123.7|13121.7|13125.3|13123.3|13125.3|13123.3|13123.7|13121.7|6
1651662370000|2022-05-04 11:06:10|13125.2|13123.2|13125.3|13123.3|13125.5|13123.5|13125.1|13123.1|2
1651662380000|2022-05-04 11:06:20|13125.5|13123.5|13125|13123|13125.5|13123.5|13124.8|13122.8|10
1651662390000|2022-05-04 11:06:30|13125.1|13123.1|13125.1|13123.1|13125.2|13123.2|13125|13123|3
1651662400000|2022-05-04 11:06:40|13125|13123|13124.3|13122.3|13125.7|13123.7|13124.2|13122.2|6
1651662410000|2022-05-04 11:06:50|13124.2|13122.2|13124.3|13122.3|13124.5|13122.5|13124.2|13122.2|1
1651662420000|2022-05-04 11:07:00|13124.2|13122.2|13124.7|13122.7|13125.1|13123.1|13124.2|13122.2|12
1651662430000|2022-05-04 11:07:10|13124.8|13122.8|13124.1|13122.1|13125|13123|13123.3|13121.3|35
1651662440000|2022-05-04 11:07:20|13124.2|13122.2|13124.1|13122.1|13124.5|13122.5|13124.1|13122.1|1
1651662450000|2022-05-04 11:07:30|13124|13122|13125.5|13123.5|13125.5|13123.5|13124|13122|7
1651662460000|2022-05-04 11:07:40|13125.6|13123.6|13125.8|13123.8|13126.1|13124.1|13125.2|13123.2|20
1651662470000|2022-05-04 11:07:50|13126.1|13124.1|13125.8|13123.8|13126.1|13124.1|13125.8|13123.8|4
1651662480000|2022-05-04 11:08:00|13126|13124|13125.1|13123.1|13126.1|13124.1|13125.1|13123.1|5
1651662490000|2022-05-04 11:08:10|13125.2|13123.2|13124.5|13122.5|13125.5|13123.5|13124.1|13122.1|22
1651662500000|2022-05-04 11:08:20|13125|13123|13125.6|13123.6|13125.6|13123.6|13125|13123|7
1651662510000|2022-05-04 11:08:30|13125.5|13123.5|13125.2|13123.2|13126.2|13124.2|13124.8|13122.8|7
1651662520000|2022-05-04 11:08:40|13125.3|13123.3|13124.2|13122.2|13125.5|13123.5|13123.8|13121.8|14
1651662530000|2022-05-04 11:08:50|13124.1|13122.1|13124|13122|13124.2|13122.2|13123.7|13121.7|5
1651662540000|2022-05-04 11:09:00|13123.8|13121.8|13124.1|13122.1|13124.1|13122.1|13123.7|13121.7|5
1651662550000|2022-05-04 11:09:10|13124.3|13122.3|13125.2|13123.2|13125.2|13123.2|13124.3|13122.3|2
1651662560000|2022-05-04 11:09:20|13125|13123|13125.7|13123.7|13125.7|13123.7|13124.7|13122.7|13
1651662570000|2022-05-04 11:09:30|13125.8|13123.8|13125.1|13123.1|13125.8|13123.8|13124.8|13122.8|7
1651662580000|2022-05-04 11:09:40|13124.7|13122.7|13124.5|13122.5|13125|13123|13124.2|13122.2|5
1651662590000|2022-05-04 11:09:50|13124.6|13122.6|13125.5|13123.5|13125.5|13123.5|13124.6|13122.6|10
1651662600000|2022-05-04 11:10:00|13125.3|13123.3|13123.7|13121.7|13125.3|13123.3|13123.7|13121.7|12
1651662610000|2022-05-04 11:10:10|13123.8|13121.8|13123.3|13121.3|13123.8|13121.8|13123.1|13121.1|20
1651662620000|2022-05-04 11:10:20|13123.6|13121.6|13124|13122|13124.1|13122.1|13123.6|13121.6|7
1651662630000|2022-05-04 11:10:30|13123.8|13121.8|13123.3|13121.3|13124.2|13122.2|13123.3|13121.3|12
1651662640000|2022-05-04 11:10:40|13123.5|13121.5|13124.8|13122.8|13125|13123|13123.5|13121.5|12
1651662650000|2022-05-04 11:10:50|13125|13123|13124.6|13122.6|13125|13123|13124.1|13122.1|6
1651662660000|2022-05-04 11:11:00|13124.3|13122.3|13124.3|13122.3|13124.5|13122.5|13124|13122|4
1651662670000|2022-05-04 11:11:10|13124.5|13122.5|13124.7|13122.7|13124.7|13122.7|13124.3|13122.3|1
1651662680000|2022-05-04 11:11:20|13124.6|13122.6|13124.7|13122.7|13124.7|13122.7|13124.1|13122.1|4
1651662690000|2022-05-04 11:11:30|13124.6|13122.6|13123.7|13121.7|13124.7|13122.7|13123.7|13121.7|10
1651662700000|2022-05-04 11:11:40|13123.8|13121.8|13125|13123|13125.7|13123.7|13123.8|13121.8|9
1651662710000|2022-05-04 11:11:50|13124.8|13122.8|13124.2|13122.2|13125|13123|13124.1|13122.1|11
1651662720000|2022-05-04 11:12:00|13124.3|13122.3|13124.3|13122.3|13124.5|13122.5|13124.2|13122.2|2
1651662730000|2022-05-04 11:12:10|13124.5|13122.5|13126|13124|13126.1|13124.1|13124.5|13122.5|9
1651662740000|2022-05-04 11:12:20|13126.1|13124.1|13126.3|13124.3|13126.3|13124.3|13125.7|13123.7|9
1651662750000|2022-05-04 11:12:30|13126.5|13124.5|13126.2|13124.2|13126.5|13124.5|13125.8|13123.8|10
1651662760000|2022-05-04 11:12:40|13126.3|13124.3|13127.2|13125.2|13127.5|13125.5|13126.1|13124.1|11
1651662770000|2022-05-04 11:12:50|13127.3|13125.3|13127.5|13125.5|13128|13126|13127.2|13125.2|4
1651662780000|2022-05-04 11:13:00|13126.7|13124.7|13127.2|13125.2|13127.2|13125.2|13126.6|13124.6|8
1651662790000|2022-05-04 11:13:10|13127.3|13125.3|13127.5|13125.5|13127.5|13125.5|13127.2|13125.2|3
1651662800000|2022-05-04 11:13:20|13127.6|13125.6|13128.1|13126.1|13128.2|13126.2|13127.3|13125.3|29
1651662810000|2022-05-04 11:13:30|13128.3|13126.3|13129.2|13127.2|13129.5|13127.5|13128.3|13126.3|11
1651662820000|2022-05-04 11:13:40|13129.6|13127.6|13129.3|13127.3|13130.2|13128.2|13129.1|13127.1|10
1651662830000|2022-05-04 11:13:50|13129.2|13127.2|13129.2|13127.2|13129.5|13127.5|13128.8|13126.8|10
1651662840000|2022-05-04 11:14:00|13129|13127|13129.8|13127.8|13130|13128|13128.8|13126.8|10
1651662850000|2022-05-04 11:14:10|13130|13128|13129.5|13127.5|13130|13128|13129|13127|11
1651662860000|2022-05-04 11:14:20|13129.2|13127.2|13131.2|13129.2|13131.3|13129.3|13129.2|13127.2|20
1651662870000|2022-05-04 11:14:30|13131.3|13129.3|13131.5|13129.5|13132|13130|13131|13129|11
1651662880000|2022-05-04 11:14:40|13131.7|13129.7|13130.8|13128.8|13131.7|13129.7|13130.8|13128.8|19
1651662890000|2022-05-04 11:14:50|13130.7|13128.7|13130.3|13128.3|13130.8|13128.8|13129.3|13127.3|9
1651662900000|2022-05-04 11:15:00|13130.2|13128.2|13132.6|13130.6|13133|13131|13130.1|13128.1|16
1651662910000|2022-05-04 11:15:10|13132.5|13130.5|13132|13130|13132.6|13130.6|13131.1|13129.1|9
1651662920000|2022-05-04 11:15:20|13131.8|13129.8|13133.2|13131.2|13133.3|13131.3|13131.2|13129.2|19
1651662930000|2022-05-04 11:15:30|13134.6|13132.6|13133.6|13131.6|13134.7|13132.7|13133.5|13131.5|34
1651662940000|2022-05-04 11:15:40|13133.7|13131.7|13134.1|13132.1|13135.5|13133.5|13133.6|13131.6|26
1651662950000|2022-05-04 11:15:50|13134.2|13132.2|13135.2|13133.2|13135.5|13133.5|13134.2|13132.2|9
1651662960000|2022-05-04 11:16:00|13135.3|13133.3|13135.3|13133.3|13136.7|13134.7|13135.2|13133.2|26
1651662970000|2022-05-04 11:16:10|13135.2|13133.2|13136.7|13134.7|13136.7|13134.7|13135.2|13133.2|4
1651662980000|2022-05-04 11:16:20|13137.2|13135.2|13134.1|13132.1|13137.2|13135.2|13134.1|13132.1|12
1651662990000|2022-05-04 11:16:30|13134.2|13132.2|13134.5|13132.5|13134.5|13132.5|13134.2|13132.2|3
1651663000000|2022-05-04 11:16:40|13135.6|13133.6|13135.8|13133.8|13136.1|13134.1|13135.3|13133.3|19
1651663010000|2022-05-04 11:16:50|13136.1|13134.1|13135.6|13133.6|13136.5|13134.5|13134.6|13132.6|10
1651663020000|2022-05-04 11:17:00|13135.8|13133.8|13137.7|13135.7|13137.7|13135.7|13135.8|13133.8|14
1651663030000|2022-05-04 11:17:10|13137.6|13135.6|13137|13135|13138.1|13136.1|13136.3|13134.3|32
1651663040000|2022-05-04 11:17:20|13137.6|13135.6|13137|13135|13137.6|13135.6|13136.3|13134.3|12
1651663050000|2022-05-04 11:17:30|13137.1|13135.1|13136.3|13134.3|13137.1|13135.1|13135.6|13133.6|11
1651663060000|2022-05-04 11:17:40|13136.2|13134.2|13135.8|13133.8|13136.2|13134.2|13134.7|13132.7|24
1651663070000|2022-05-04 11:17:50|13135.7|13133.7|13135.6|13133.6|13136.1|13134.1|13135.1|13133.1|3
1651663080000|2022-05-04 11:18:00|13135.5|13133.5|13135.6|13133.6|13135.7|13133.7|13135.2|13133.2|1
1651663090000|2022-05-04 11:18:10|13135.5|13133.5|13135.2|13133.2|13135.8|13133.8|13135.2|13133.2|1
1651663100000|2022-05-04 11:18:20|13135.3|13133.3|13137|13135|13137|13135|13135.1|13133.1|11
1651663110000|2022-05-04 11:18:30|13136.8|13134.8|13136.8|13134.8|13136.8|13134.8|13136.6|13134.6|1
1651663120000|2022-05-04 11:18:40|13136.7|13134.7|13136.6|13134.6|13137.8|13135.8|13136.1|13134.1|15
1651663130000|2022-05-04 11:18:50|13136.5|13134.5|13133.6|13131.6|13136.5|13134.5|13133.1|13131.1|13
1651663140000|2022-05-04 11:19:00|13133.7|13131.7|13137|13135|13137.8|13135.8|13133.6|13131.6|16
1651663150000|2022-05-04 11:19:10|13137.1|13135.1|13137.2|13135.2|13137.8|13135.8|13136.8|13134.8|16
1651663160000|2022-05-04 11:19:20|13137.1|13135.1|13137|13135|13137.2|13135.2|13136.7|13134.7|10
1651663170000|2022-05-04 11:19:30|13137.2|13135.2|13134.8|13132.8|13137.7|13135.7|13134.8|13132.8|12
1651663180000|2022-05-04 11:19:40|13135|13133|13134.8|13132.8|13135.3|13133.3|13134|13132|5
1651663190000|2022-05-04 11:19:50|13134.6|13132.6|13135.8|13133.8|13136|13134|13134.6|13132.6|13
1651663200000|2022-05-04 11:20:00|13136|13134|13136.8|13134.8|13137.2|13135.2|13136|13134|13
1651663210000|2022-05-04 11:20:10|13136.7|13134.7|13137.8|13135.8|13138.3|13136.3|13136.6|13134.6|18
1651663220000|2022-05-04 11:20:20|13137.7|13135.7|13135.7|13133.7|13137.8|13135.8|13134.5|13132.5|19
1651663230000|2022-05-04 11:20:30|13135.6|13133.6|13135.2|13133.2|13135.7|13133.7|13134.6|13132.6|6
1651663240000|2022-05-04 11:20:40|13135.1|13133.1|13134.7|13132.7|13135.1|13133.1|13134.1|13132.1|12
1651663250000|2022-05-04 11:20:50|13134.6|13132.6|13135.6|13133.6|13136|13134|13134.6|13132.6|0
1651663260000|2022-05-04 11:21:00|13135.7|13133.7|13135|13133|13136.5|13134.5|13134.8|13132.8|3
1651663270000|2022-05-04 11:21:10|13134.8|13132.8|13136.1|13134.1|13136.8|13134.8|13134.8|13132.8|10
1651663280000|2022-05-04 11:21:20|13136.2|13134.2|13135.1|13133.1|13136.3|13134.3|13134.8|13132.8|7
1651663290000|2022-05-04 11:21:30|13135.2|13133.2|13135.3|13133.3|13135.3|13133.3|13134.3|13132.3|5
1651663300000|2022-05-04 11:21:40|13135.5|13133.5|13135.7|13133.7|13135.8|13133.8|13135.5|13133.5|0
1651663310000|2022-05-04 11:21:50|13135.8|13133.8|13135.8|13133.8|13136|13134|13135.2|13133.2|5
1651663320000|2022-05-04 11:22:00|13136|13134|13140|13138|13140|13138|13136|13134|41
1651663330000|2022-05-04 11:22:10|13139.6|13137.6|13138.2|13136.2|13139.6|13137.6|13137.8|13135.8|21
1651663340000|2022-05-04 11:22:20|13138.1|13136.1|13138.5|13136.5|13138.5|13136.5|13138.1|13136.1|17
1651663350000|2022-05-04 11:22:30|13138.3|13136.3|13138|13136|13138.5|13136.5|13138|13136|4
1651663360000|2022-05-04 11:22:40|13137.8|13135.8|13137.5|13135.5|13137.8|13135.8|13137.5|13135.5|1
1651663370000|2022-05-04 11:22:50|13137.6|13135.6|13137.7|13135.7|13138|13136|13137.3|13135.3|7
1651663380000|2022-05-04 11:23:00|13137.8|13135.8|13139.3|13137.3|13139.3|13137.3|13137.7|13135.7|10
1651663390000|2022-05-04 11:23:10|13139.5|13137.5|13141.3|13139.3|13141.6|13139.6|13139.2|13137.2|25
1651663400000|2022-05-04 11:23:20|13141.1|13139.1|13141.1|13139.1|13141.8|13139.8|13140.6|13138.6|15
1651663410000|2022-05-04 11:23:30|13141.2|13139.2|13141.2|13139.2|13141.3|13139.3|13139.8|13137.8|9
1651663420000|2022-05-04 11:23:40|13141.3|13139.3|13150.1|13148.1|13150.1|13148.1|13141.1|13139.1|291
1651663430000|2022-05-04 11:23:50|13149.8|13147.8|13146.6|13144.6|13151.1|13149.1|13146.2|13144.2|73
1651663440000|2022-05-04 11:24:00|13146.7|13144.7|13144.3|13142.3|13146.7|13144.7|13144.3|13142.3|31
1651663450000|2022-05-04 11:24:10|13144.2|13142.2|13147.3|13145.3|13147.3|13145.3|13144.2|13142.2|38
1651663460000|2022-05-04 11:24:20|13147|13145|13146.6|13144.6|13147.3|13145.3|13145.8|13143.8|17
1651663470000|2022-05-04 11:24:30|13146.5|13144.5|13147.1|13145.1|13147.1|13145.1|13145.8|13143.8|17
1651663480000|2022-05-04 11:24:40|13146.8|13144.8|13146.8|13144.8|13148.3|13146.3|13146.6|13144.6|22
1651663490000|2022-05-04 11:24:50|13147|13145|13147.6|13145.6|13148.2|13146.2|13147|13145|24
1651663500000|2022-05-04 11:25:00|13147.8|13145.8|13147.2|13145.2|13148.1|13146.1|13146.8|13144.8|20
1651663510000|2022-05-04 11:25:10|13147.3|13145.3|13146.8|13144.8|13147.5|13145.5|13146.7|13144.7|9
1651663520000|2022-05-04 11:25:20|13147.1|13145.1|13150.1|13148.1|13150.1|13148.1|13146.7|13144.7|32
1651663530000|2022-05-04 11:25:30|13150.3|13148.3|13152.1|13150.1|13152.2|13150.2|13150.3|13148.3|52
1651663540000|2022-05-04 11:25:40|13152.2|13150.2|13153.3|13151.3|13155.6|13153.6|13151.8|13149.8|228
1651663550000|2022-05-04 11:25:50|13153.7|13151.7|13153.6|13151.6|13154.7|13152.7|13153.2|13151.2|35
1651663560000|2022-05-04 11:26:00|13153.7|13151.7|13150.3|13148.3|13153.7|13151.7|13149.8|13147.8|68
1651663570000|2022-05-04 11:26:10|13150.2|13148.2|13150|13148|13151|13149|13148.8|13146.8|18
1651663580000|2022-05-04 11:26:20|13150.3|13148.3|13150.7|13148.7|13151|13149|13150|13148|20
1651663590000|2022-05-04 11:26:30|13150.6|13148.6|13151.5|13149.5|13151.5|13149.5|13150.1|13148.1|18
1651663600000|2022-05-04 11:26:40|13151.6|13149.6|13155.2|13153.2|13155.5|13153.5|13151.6|13149.6|67
1651663610000|2022-05-04 11:26:50|13155.3|13153.3|13154|13152|13155.5|13153.5|13154|13152|49
1651663620000|2022-05-04 11:27:00|13154.1|13152.1|13154.3|13152.3|13154.5|13152.5|13153.7|13151.7|20
1651663630000|2022-05-04 11:27:10|13154.2|13152.2|13153.5|13151.5|13154.6|13152.6|13153.5|13151.5|23
1651663640000|2022-05-04 11:27:20|13153.2|13151.2|13151.8|13149.8|13153.5|13151.5|13151.8|13149.8|37
1651663650000|2022-05-04 11:27:30|13152|13150|13152.5|13150.5|13152.7|13150.7|13151.7|13149.7|18
1651663660000|2022-05-04 11:27:40|13152.2|13150.2|13152.5|13150.5|13152.7|13150.7|13152|13150|16
1651663670000|2022-05-04 11:27:50|13152.3|13150.3|13151.6|13149.6|13152.3|13150.3|13151.5|13149.5|18
1651663680000|2022-05-04 11:28:00|13151.7|13149.7|13150.7|13148.7|13151.7|13149.7|13150|13148|59
1651663690000|2022-05-04 11:28:10|13150.5|13148.5|13147|13145|13150.8|13148.8|13146.8|13144.8|24
1651663700000|2022-05-04 11:28:20|13146.8|13144.8|13147.2|13145.2|13148.5|13146.5|13146.7|13144.7|29
1651663710000|2022-05-04 11:28:30|13147.1|13145.1|13147.8|13145.8|13148.2|13146.2|13146.7|13144.7|29
1651663720000|2022-05-04 11:28:40|13147.7|13145.7|13147.1|13145.1|13148.1|13146.1|13147.1|13145.1|16
1651663730000|2022-05-04 11:28:50|13147.2|13145.2|13147.5|13145.5|13147.7|13145.7|13147.1|13145.1|9
1651663740000|2022-05-04 11:29:00|13147.6|13145.6|13147.7|13145.7|13148|13146|13147.1|13145.1|23
1651663750000|2022-05-04 11:29:10|13149.2|13147.2|13149.8|13147.8|13150.3|13148.3|13149.1|13147.1|42
1651663760000|2022-05-04 11:29:20|13150.2|13148.2|13152|13150|13152|13150|13150.2|13148.2|8
1651663770000|2022-05-04 11:29:30|13152.1|13150.1|13153.2|13151.2|13153.7|13151.7|13152.1|13150.1|49
1651663780000|2022-05-04 11:29:40|13153.3|13151.3|13154.2|13152.2|13154.2|13152.2|13153|13151|26
1651663790000|2022-05-04 11:29:50|13154.1|13152.1|13153|13151|13154.1|13152.1|13152.8|13150.8|15
1651663800000|2022-05-04 11:30:00|13152.8|13150.8|13153|13151|13154.8|13152.8|13152.8|13150.8|81
1651663810000|2022-05-04 11:30:10|13153.2|13151.2|13153.3|13151.3|13154.2|13152.2|13153|13151|38
1651663820000|2022-05-04 11:30:20|13153.2|13151.2|13154.5|13152.5|13155|13153|13153.2|13151.2|52
1651663830000|2022-05-04 11:30:30|13154.3|13152.3|13154.2|13152.2|13154.5|13152.5|13153.8|13151.8|53
1651663840000|2022-05-04 11:30:40|13154.1|13152.1|13154|13152|13154.2|13152.2|13153.7|13151.7|11
1651663850000|2022-05-04 11:30:50|13153.8|13151.8|13153.2|13151.2|13154.1|13152.1|13152.7|13150.7|21
1651663860000|2022-05-04 11:31:00|13153.3|13151.3|13153.1|13151.1|13153.3|13151.3|13150.8|13148.8|59
1651663870000|2022-05-04 11:31:10|13153.2|13151.2|13151.7|13149.7|13153.2|13151.2|13151.6|13149.6|21
1651663880000|2022-05-04 11:31:20|13151.6|13149.6|13151.2|13149.2|13151.8|13149.8|13150.8|13148.8|11
1651663890000|2022-05-04 11:31:30|13151.1|13149.1|13152.2|13150.2|13153.1|13151.1|13151|13149|26
1651663900000|2022-05-04 11:31:40|13152.3|13150.3|13151.3|13149.3|13152.3|13150.3|13151.1|13149.1|13
1651663910000|2022-05-04 11:31:50|13151.1|13149.1|13151.2|13149.2|13151.7|13149.7|13150.8|13148.8|13
1651663920000|2022-05-04 11:32:00|13151.1|13149.1|13152.6|13150.6|13153.3|13151.3|13151|13149|35
1651663930000|2022-05-04 11:32:10|13152.5|13150.5|13153.1|13151.1|13153.3|13151.3|13152.5|13150.5|4
1651663940000|2022-05-04 11:32:20|13153|13151|13154.5|13152.5|13154.5|13152.5|13152.8|13150.8|12
1651663950000|2022-05-04 11:32:30|13154.6|13152.6|13153.3|13151.3|13154.6|13152.6|13153.3|13151.3|12
1651663960000|2022-05-04 11:32:40|13153.6|13151.6|13153.3|13151.3|13153.7|13151.7|13153.3|13151.3|7
1651663970000|2022-05-04 11:32:50|13153.5|13151.5|13153.1|13151.1|13154.2|13152.2|13152.7|13150.7|11
1651663980000|2022-05-04 11:33:00|13153.2|13151.2|13153.7|13151.7|13153.7|13151.7|13152.1|13150.1|29
1651663990000|2022-05-04 11:33:10|13153.8|13151.8|13153.8|13151.8|13154|13152|13153.6|13151.6|1
1651664000000|2022-05-04 11:33:20|13153.7|13151.7|13154.8|13152.8|13154.8|13152.8|13153.5|13151.5|15
1651664010000|2022-05-04 11:33:30|13154.6|13152.6|13155.8|13153.8|13156.7|13154.7|13154|13152|56
1651664020000|2022-05-04 11:33:40|13156|13154|13152.5|13150.5|13156|13154|13152.3|13150.3|40
1651664030000|2022-05-04 11:33:50|13152.3|13150.3|13152.8|13150.8|13153|13151|13152.3|13150.3|18
1651664040000|2022-05-04 11:34:00|13152.6|13150.6|13152.3|13150.3|13153|13151|13151.8|13149.8|19
1651664050000|2022-05-04 11:34:10|13152.5|13150.5|13152.2|13150.2|13152.6|13150.6|13151.6|13149.6|7
1651664060000|2022-05-04 11:34:20|13152.3|13150.3|13153.8|13151.8|13153.8|13151.8|13152.1|13150.1|11
1651664070000|2022-05-04 11:34:30|13153.7|13151.7|13155.5|13153.5|13155.5|13153.5|13153.7|13151.7|29
1651664080000|2022-05-04 11:34:40|13155.6|13153.6|13154.8|13152.8|13155.6|13153.6|13154.7|13152.7|0
1651664090000|2022-05-04 11:34:50|13154.7|13152.7|13153.8|13151.8|13155.2|13153.2|13153.5|13151.5|21
1651664100000|2022-05-04 11:35:00|13153.7|13151.7|13154.5|13152.5|13154.5|13152.5|13153.3|13151.3|7
1651664110000|2022-05-04 11:35:10|13154.3|13152.3|13155.1|13153.1|13155.1|13153.1|13153.8|13151.8|5
1651664120000|2022-05-04 11:35:20|13155|13153|13152.2|13150.2|13155.1|13153.1|13152.2|13150.2|18
1651664130000|2022-05-04 11:35:30|13152.1|13150.1|13151.8|13149.8|13152.5|13150.5|13151.5|13149.5|27
1651664140000|2022-05-04 11:35:40|13152|13150|13149.3|13147.3|13152.5|13150.5|13149.1|13147.1|31
1651664150000|2022-05-04 11:35:50|13149.2|13147.2|13148.2|13146.2|13149.6|13147.6|13148.1|13146.1|49
1651664160000|2022-05-04 11:36:00|13147.6|13145.6|13148.2|13146.2|13148.8|13146.8|13147.2|13145.2|24
1651664170000|2022-05-04 11:36:10|13148|13146|13148.5|13146.5|13148.8|13146.8|13146.7|13144.7|37
1651664180000|2022-05-04 11:36:20|13148.7|13146.7|13150.3|13148.3|13150.3|13148.3|13148.7|13146.7|33
1651664190000|2022-05-04 11:36:30|13150.2|13148.2|13150.5|13148.5|13151.1|13149.1|13149.8|13147.8|19
1651664200000|2022-05-04 11:36:40|13150.7|13148.7|13150.2|13148.2|13151.8|13149.8|13150.2|13148.2|28
1651664210000|2022-05-04 11:36:50|13150.3|13148.3|13151|13149|13151|13149|13149.5|13147.5|11
1651664220000|2022-05-04 11:37:00|13151.2|13149.2|13151.6|13149.6|13152|13150|13150.5|13148.5|24
1651664230000|2022-05-04 11:37:10|13151.7|13149.7|13151.5|13149.5|13152|13150|13151.5|13149.5|7
1651664240000|2022-05-04 11:37:20|13151.6|13149.6|13152|13150|13152.1|13150.1|13151.5|13149.5|6
1651664250000|2022-05-04 11:37:30|13152.6|13150.6|13151.8|13149.8|13153.7|13151.7|13151.8|13149.8|17
1651664260000|2022-05-04 11:37:40|13151.7|13149.7|13153.2|13151.2|13153.7|13151.7|13151.7|13149.7|11
1651664270000|2022-05-04 11:37:50|13153.1|13151.1|13153.2|13151.2|13153.5|13151.5|13153|13151|5
1651664280000|2022-05-04 11:38:00|13153.3|13151.3|13153|13151|13153.5|13151.5|13152.8|13150.8|5
1651664290000|2022-05-04 11:38:10|13153.1|13151.1|13153.5|13151.5|13153.5|13151.5|13152.8|13150.8|18
1651664300000|2022-05-04 11:38:20|13153.6|13151.6|13154|13152|13154.2|13152.2|13153.5|13151.5|6
1651664310000|2022-05-04 11:38:30|13154.1|13152.1|13154.1|13152.1|13154.2|13152.2|13154.1|13152.1|0
1651664320000|2022-05-04 11:38:40|13154.2|13152.2|13154.6|13152.6|13154.8|13152.8|13154.1|13152.1|15
1651664330000|2022-05-04 11:38:50|13154.3|13152.3|13154.6|13152.6|13154.8|13152.8|13153.3|13151.3|26
1651664340000|2022-05-04 11:39:00|13154.7|13152.7|13153.2|13151.2|13155|13153|13153.2|13151.2|6
1651664350000|2022-05-04 11:39:10|13153.1|13151.1|13152.7|13150.7|13153.1|13151.1|13152.3|13150.3|15
1651664360000|2022-05-04 11:39:20|13152.6|13150.6|13152.5|13150.5|13152.7|13150.7|13150.8|13148.8|46
1651664370000|2022-05-04 11:39:30|13152.6|13150.6|13150.1|13148.1|13153.5|13151.5|13150|13148|50
1651664380000|2022-05-04 11:39:40|13149.8|13147.8|13147.5|13145.5|13150|13148|13147.5|13145.5|23
1651664390000|2022-05-04 11:39:50|13147.7|13145.7|13148.6|13146.6|13148.8|13146.8|13147.3|13145.3|9
1651664400000|2022-05-04 11:40:00|13148.3|13146.3|13147.2|13145.2|13148.3|13146.3|13146.5|13144.5|32
1651664410000|2022-05-04 11:40:10|13147.1|13145.1|13147.3|13145.3|13147.5|13145.5|13144.8|13142.8|46
1651664420000|2022-05-04 11:40:20|13147.5|13145.5|13149.3|13147.3|13149.6|13147.6|13146.7|13144.7|17
1651664430000|2022-05-04 11:40:30|13149.5|13147.5|13148.3|13146.3|13150.2|13148.2|13148.2|13146.2|9
1651664440000|2022-05-04 11:40:40|13148.2|13146.2|13148|13146|13148.3|13146.3|13147.6|13145.6|5
1651664450000|2022-05-04 11:40:50|13148.1|13146.1|13146.8|13144.8|13148.1|13146.1|13146.1|13144.1|25
1651664460000|2022-05-04 11:41:00|13146.7|13144.7|13146.3|13144.3|13147.8|13145.8|13146.3|13144.3|14
1651664470000|2022-05-04 11:41:10|13145.7|13143.7|13147.8|13145.8|13147.8|13145.8|13145.7|13143.7|20
1651664480000|2022-05-04 11:41:20|13148|13146|13147.2|13145.2|13148.6|13146.6|13147.2|13145.2|17
1651664490000|2022-05-04 11:41:30|13147.3|13145.3|13147.5|13145.5|13147.5|13145.5|13147.3|13145.3|0
1651664500000|2022-05-04 11:41:40|13147.3|13145.3|13147.2|13145.2|13147.7|13145.7|13147.2|13145.2|4
1651664510000|2022-05-04 11:41:50|13147.6|13145.6|13148.1|13146.1|13148.6|13146.6|13147.6|13145.6|6
1651664520000|2022-05-04 11:42:00|13148.3|13146.3|13148.5|13146.5|13148.7|13146.7|13148|13146|7
1651664530000|2022-05-04 11:42:10|13148.3|13146.3|13147.6|13145.6|13148.3|13146.3|13147.6|13145.6|10
1651664540000|2022-05-04 11:42:20|13147.2|13145.2|13146.7|13144.7|13147.8|13145.8|13146.6|13144.6|25
1651664550000|2022-05-04 11:42:30|13146.6|13144.6|13147.7|13145.7|13147.7|13145.7|13146.6|13144.6|2
1651664560000|2022-05-04 11:42:40|13147.2|13145.2|13146.6|13144.6|13147.5|13145.5|13146|13144|11
1651664570000|2022-05-04 11:42:50|13146.5|13144.5|13145.8|13143.8|13146.6|13144.6|13145.8|13143.8|7
1651664580000|2022-05-04 11:43:00|13145.5|13143.5|13146.2|13144.2|13146.6|13144.6|13145.5|13143.5|11
1651664590000|2022-05-04 11:43:10|13146.3|13144.3|13146.7|13144.7|13147.2|13145.2|13146.3|13144.3|5
1651664600000|2022-05-04 11:43:20|13146.8|13144.8|13147.6|13145.6|13147.6|13145.6|13146.6|13144.6|11
1651664610000|2022-05-04 11:43:30|13147.5|13145.5|13146.1|13144.1|13147.5|13145.5|13146|13144|29
1651664620000|2022-05-04 11:43:40|13146|13144|13142.2|13140.2|13146.5|13144.5|13142.2|13140.2|66
1651664630000|2022-05-04 11:43:50|13142.1|13140.1|13142.6|13140.6|13144.6|13142.6|13141.5|13139.5|105
1651664640000|2022-05-04 11:44:00|13142.5|13140.5|13141.7|13139.7|13142.5|13140.5|13141.5|13139.5|7
1651664650000|2022-05-04 11:44:10|13141.6|13139.6|13141.5|13139.5|13141.8|13139.8|13140.8|13138.8|20
1651664660000|2022-05-04 11:44:20|13141.3|13139.3|13142.3|13140.3|13142.3|13140.3|13141.2|13139.2|14
1651664670000|2022-05-04 11:44:30|13142.2|13140.2|13142.8|13140.8|13143.7|13141.7|13142.2|13140.2|9
1651664680000|2022-05-04 11:44:40|13143|13141|13141.3|13139.3|13143.3|13141.3|13141.2|13139.2|12
1651664690000|2022-05-04 11:44:50|13141.2|13139.2|13142.1|13140.1|13142.2|13140.2|13141.2|13139.2|5
1651664700000|2022-05-04 11:45:00|13142.2|13140.2|13141.5|13139.5|13143.2|13141.2|13141.3|13139.3|31
1651664710000|2022-05-04 11:45:10|13141.3|13139.3|13140.6|13138.6|13141.5|13139.5|13140.3|13138.3|18
1651664720000|2022-05-04 11:45:20|13140.7|13138.7|13141.2|13139.2|13141.6|13139.6|13140.3|13138.3|14
1651664730000|2022-05-04 11:45:30|13140.7|13138.7|13140.7|13138.7|13141|13139|13140.3|13138.3|16
1651664740000|2022-05-04 11:45:40|13140.8|13138.8|13140.7|13138.7|13140.8|13138.8|13140.5|13138.5|12
1651664750000|2022-05-04 11:45:50|13140.5|13138.5|13141.1|13139.1|13141.1|13139.1|13140|13138|10
1651664760000|2022-05-04 11:46:00|13141|13139|13140.6|13138.6|13141.2|13139.2|13140.2|13138.2|8
1651664770000|2022-05-04 11:46:10|13140.5|13138.5|13141.6|13139.6|13141.7|13139.7|13140|13138|39
1651664780000|2022-05-04 11:46:20|13141.7|13139.7|13143.3|13141.3|13144.8|13142.8|13141.2|13139.2|33
1651664790000|2022-05-04 11:46:30|13143.5|13141.5|13143.6|13141.6|13143.7|13141.7|13142.8|13140.8|1
1651664800000|2022-05-04 11:46:40|13143.3|13141.3|13143.6|13141.6|13143.7|13141.7|13143.2|13141.2|10
1651664810000|2022-05-04 11:46:50|13143.7|13141.7|13145|13143|13145|13143|13143.5|13141.5|8
1651664820000|2022-05-04 11:47:00|13144.8|13142.8|13143.8|13141.8|13145|13143|13143.2|13141.2|10
1651664830000|2022-05-04 11:47:10|13143.7|13141.7|13142.7|13140.7|13143.8|13141.8|13142.7|13140.7|11
1651664840000|2022-05-04 11:47:20|13143.2|13141.2|13143.1|13141.1|13143.3|13141.3|13142.8|13140.8|2
1651664850000|2022-05-04 11:47:30|13143|13141|13142.8|13140.8|13143|13141|13142|13140|8
1651664860000|2022-05-04 11:47:40|13143|13141|13142.2|13140.2|13143.2|13141.2|13142.2|13140.2|4
1651664870000|2022-05-04 11:47:50|13142.3|13140.3|13142.1|13140.1|13142.5|13140.5|13142|13140|0
1651664880000|2022-05-04 11:48:00|13142.2|13140.2|13142.8|13140.8|13143.3|13141.3|13142.2|13140.2|10
1651664890000|2022-05-04 11:48:10|13143|13141|13143.7|13141.7|13144.2|13142.2|13143|13141|3
1651664900000|2022-05-04 11:48:20|13143.5|13141.5|13143.3|13141.3|13143.7|13141.7|13142.5|13140.5|2
1651664910000|2022-05-04 11:48:30|13143.5|13141.5|13143.2|13141.2|13144.7|13142.7|13142.8|13140.8|16
1651664920000|2022-05-04 11:48:40|13143.5|13141.5|13143.3|13141.3|13143.6|13141.6|13143|13141|5
1651664930000|2022-05-04 11:48:50|13143.6|13141.6|13143|13141|13143.6|13141.6|13142.5|13140.5|28
1651664940000|2022-05-04 11:49:00|13142.8|13140.8|13142.7|13140.7|13143|13141|13142.6|13140.6|0
1651664950000|2022-05-04 11:49:10|13142.8|13140.8|13142.8|13140.8|13143.1|13141.1|13142.6|13140.6|0
1651664960000|2022-05-04 11:49:20|13142.7|13140.7|13141|13139|13143.2|13141.2|13140.8|13138.8|24
1651664970000|2022-05-04 11:49:30|13140.6|13138.6|13141.8|13139.8|13141.8|13139.8|13140|13138|32
1651664980000|2022-05-04 11:49:40|13141.7|13139.7|13141.2|13139.2|13141.7|13139.7|13141.1|13139.1|1
1651664990000|2022-05-04 11:49:50|13141.3|13139.3|13141.5|13139.5|13141.7|13139.7|13141.3|13139.3|1
1651665000000|2022-05-04 11:50:00|13141.6|13139.6|13142.2|13140.2|13142.5|13140.5|13141.3|13139.3|9
1651665010000|2022-05-04 11:50:10|13142.3|13140.3|13141.8|13139.8|13143.2|13141.2|13141.8|13139.8|7
1651665020000|2022-05-04 11:50:20|13142.1|13140.1|13141.1|13139.1|13142.1|13140.1|13140.8|13138.8|4
1651665030000|2022-05-04 11:50:30|13141.3|13139.3|13141.2|13139.2|13141.3|13139.3|13140.6|13138.6|8
1651665040000|2022-05-04 11:50:40|13141.1|13139.1|13141|13139|13141.2|13139.2|13140.6|13138.6|2
1651665050000|2022-05-04 11:50:50|13140.7|13138.7|13140.2|13138.2|13141|13139|13140|13138|20
1651665060000|2022-05-04 11:51:00|13140.3|13138.3|13140.3|13138.3|13140.6|13138.6|13140|13138|11
1651665070000|2022-05-04 11:51:10|13140.1|13138.1|13138.6|13136.6|13140.1|13138.1|13138.6|13136.6|23
1651665080000|2022-05-04 11:51:20|13138.3|13136.3|13138.2|13136.2|13138.3|13136.3|13137.8|13135.8|19
1651665090000|2022-05-04 11:51:30|13138.1|13136.1|13138.3|13136.3|13138.6|13136.6|13138|13136|5
1651665100000|2022-05-04 11:51:40|13138.5|13136.5|13139.7|13137.7|13140|13138|13138.3|13136.3|12
1651665110000|2022-05-04 11:51:50|13139.5|13137.5|13139.6|13137.6|13140.2|13138.2|13139.5|13137.5|7
1651665120000|2022-05-04 11:52:00|13139.8|13137.8|13141.7|13139.7|13142|13140|13139.8|13137.8|17
1651665130000|2022-05-04 11:52:10|13141.6|13139.6|13141.6|13139.6|13142|13140|13141.5|13139.5|3
1651665140000|2022-05-04 11:52:20|13141.7|13139.7|13141.6|13139.6|13142|13140|13141.3|13139.3|2
1651665150000|2022-05-04 11:52:30|13141.8|13139.8|13142.1|13140.1|13142.1|13140.1|13141|13139|7
1651665160000|2022-05-04 11:52:40|13142|13140|13142|13140|13144.5|13142.5|13139.2|13137.2|266
1651665170000|2022-05-04 11:52:50|13141.8|13139.8|13138|13136|13142.8|13140.8|13136.8|13134.8|115
1651665180000|2022-05-04 11:53:00|13138.1|13136.1|13138.1|13136.1|13138.1|13136.1|13137|13135|11
1651665190000|2022-05-04 11:53:10|13138|13136|13137.8|13135.8|13138.5|13136.5|13137.8|13135.8|10
1651665200000|2022-05-04 11:53:20|13138|13136|13135.5|13133.5|13138|13136|13135.1|13133.1|46
1651665210000|2022-05-04 11:53:30|13135.6|13133.6|13134|13132|13135.7|13133.7|13133.8|13131.8|30
1651665220000|2022-05-04 11:53:40|13133.8|13131.8|13134.2|13132.2|13134.6|13132.6|13133.8|13131.8|14
1651665230000|2022-05-04 11:53:50|13134.1|13132.1|13133.6|13131.6|13134.1|13132.1|13132.5|13130.5|45
1651665240000|2022-05-04 11:54:00|13134|13132|13134|13132|13134.6|13132.6|13133.3|13131.3|19
1651665250000|2022-05-04 11:54:10|13134.1|13132.1|13133.1|13131.1|13134.5|13132.5|13133|13131|18
1651665260000|2022-05-04 11:54:20|13133.2|13131.2|13134|13132|13134|13132|13133|13131|9
1651665270000|2022-05-04 11:54:30|13133.8|13131.8|13134.5|13132.5|13134.5|13132.5|13133.8|13131.8|14
1651665280000|2022-05-04 11:54:40|13134.3|13132.3|13134.8|13132.8|13135.2|13133.2|13134.3|13132.3|10
1651665290000|2022-05-04 11:54:50|13135|13133|13136|13134|13136|13134|13134.8|13132.8|6
1651665300000|2022-05-04 11:55:00|13135.7|13133.7|13134.5|13132.5|13135.8|13133.8|13134.2|13132.2|7
1651665310000|2022-05-04 11:55:10|13134.3|13132.3|13133.6|13131.6|13134.6|13132.6|13133|13131|23
1651665320000|2022-05-04 11:55:20|13133.5|13131.5|13135.5|13133.5|13135.5|13133.5|13133.5|13131.5|7
1651665330000|2022-05-04 11:55:30|13135.6|13133.6|13135.6|13133.6|13136.6|13134.6|13135.1|13133.1|9
1651665340000|2022-05-04 11:55:40|13135.5|13133.5|13135.5|13133.5|13135.6|13133.6|13134.2|13132.2|19
1651665350000|2022-05-04 11:55:50|13135.6|13133.6|13136.2|13134.2|13136.2|13134.2|13135.6|13133.6|5
1651665360000|2022-05-04 11:56:00|13136.5|13134.5|13135.7|13133.7|13136.6|13134.6|13135.7|13133.7|7
1651665370000|2022-05-04 11:56:10|13135.5|13133.5|13135.5|13133.5|13135.6|13133.6|13134.7|13132.7|9
1651665380000|2022-05-04 11:56:20|13136.1|13134.1|13136.3|13134.3|13136.7|13134.7|13135.8|13133.8|3
1651665390000|2022-05-04 11:56:30|13136.2|13134.2|13136|13134|13136.6|13134.6|13135.8|13133.8|4
1651665400000|2022-05-04 11:56:40|13135.8|13133.8|13135.7|13133.7|13136.5|13134.5|13135.5|13133.5|11
1651665410000|2022-05-04 11:56:50|13135.6|13133.6|13135|13133|13135.6|13133.6|13135|13133|5
1651665420000|2022-05-04 11:57:00|13135.1|13133.1|13134.7|13132.7|13135.6|13133.6|13134.7|13132.7|9
1651665430000|2022-05-04 11:57:10|13134.6|13132.6|13133|13131|13134.7|13132.7|13132.7|13130.7|18
1651665440000|2022-05-04 11:57:20|13133.7|13131.7|13133.8|13131.8|13133.8|13131.8|13133.2|13131.2|22
1651665450000|2022-05-04 11:57:30|13133.7|13131.7|13134.2|13132.2|13134.3|13132.3|13133.7|13131.7|14
1651665460000|2022-05-04 11:57:40|13134.3|13132.3|13134.5|13132.5|13134.8|13132.8|13134.3|13132.3|3
1651665470000|2022-05-04 11:57:50|13134.3|13132.3|13134.6|13132.6|13134.7|13132.7|13134.1|13132.1|13
1651665480000|2022-05-04 11:58:00|13134.5|13132.5|13134.2|13132.2|13134.7|13132.7|13133.5|13131.5|30
1651665490000|2022-05-04 11:58:10|13134.3|13132.3|13135.7|13133.7|13135.7|13133.7|13134.3|13132.3|13
1651665500000|2022-05-04 11:58:20|13135.6|13133.6|13135.7|13133.7|13135.8|13133.8|13135.2|13133.2|4
1651665510000|2022-05-04 11:58:30|13135.8|13133.8|13136.1|13134.1|13136.6|13134.6|13135.7|13133.7|7
1651665520000|2022-05-04 11:58:40|13136|13134|13131.7|13129.7|13136|13134|13131.7|13129.7|67
1651665530000|2022-05-04 11:58:50|13131.8|13129.8|13131.7|13129.7|13132.2|13130.2|13131.7|13129.7|9
1651665540000|2022-05-04 11:59:00|13131.6|13129.6|13132.1|13130.1|13132.2|13130.2|13131.2|13129.2|15
1651665550000|2022-05-04 11:59:10|13132.2|13130.2|13134.2|13132.2|13134.3|13132.3|13132.2|13130.2|10
1651665560000|2022-05-04 11:59:20|13134.3|13132.3|13134.3|13132.3|13134.6|13132.6|13134|13132|6
1651665570000|2022-05-04 11:59:30|13134.6|13132.6|13134.6|13132.6|13134.7|13132.7|13134.5|13132.5|7
1651665580000|2022-05-04 11:59:40|13134.5|13132.5|13134.7|13132.7|13135|13133|13134.2|13132.2|3
1651665590000|2022-05-04 11:59:50|13135.1|13133.1|13134.2|13132.2|13135.1|13133.1|13134.2|13132.2|12
1651665600000|2022-05-04 12:00:00|13134.6|13132.6|13137|13135|13137|13135|13134.6|13132.6|60
1651665610000|2022-05-04 12:00:10|13137.1|13135.1|13138.1|13136.1|13138.2|13136.2|13137|13135|22
1651665620000|2022-05-04 12:00:20|13138.2|13136.2|13137.3|13135.3|13138.2|13136.2|13137.1|13135.1|16
1651665630000|2022-05-04 12:00:30|13137.5|13135.5|13138.1|13136.1|13138.2|13136.2|13137.2|13135.2|10
1651665640000|2022-05-04 12:00:40|13138.2|13136.2|13138.1|13136.1|13139|13137|13137.8|13135.8|49
1651665650000|2022-05-04 12:00:50|13138.5|13136.5|13139.1|13137.1|13139.5|13137.5|13138.5|13136.5|10
1651665660000|2022-05-04 12:01:00|13139.5|13137.5|13137.5|13135.5|13139.5|13137.5|13137.1|13135.1|22
1651665670000|2022-05-04 12:01:10|13137.6|13135.6|13135.8|13133.8|13137.8|13135.8|13135.7|13133.7|23
1651665680000|2022-05-04 12:01:20|13136|13134|13136.7|13134.7|13137.3|13135.3|13135.7|13133.7|10
1651665690000|2022-05-04 12:01:30|13136.6|13134.6|13136.5|13134.5|13137|13135|13136|13134|9
1651665700000|2022-05-04 12:01:40|13136.3|13134.3|13135.8|13133.8|13136.6|13134.6|13135.6|13133.6|10
1651665710000|2022-05-04 12:01:50|13135.6|13133.6|13135.3|13133.3|13135.6|13133.6|13134.8|13132.8|23
1651665720000|2022-05-04 12:02:00|13135.5|13133.5|13137|13135|13137.1|13135.1|13135.5|13133.5|38
1651665730000|2022-05-04 12:02:10|13136.7|13134.7|13138.6|13136.6|13138.8|13136.8|13136.5|13134.5|46
1651665740000|2022-05-04 12:02:20|13138.5|13136.5|13138.8|13136.8|13139.5|13137.5|13137.2|13135.2|22
1651665750000|2022-05-04 12:02:30|13139.5|13137.5|13138.2|13136.2|13140|13138|13137.6|13135.6|27
1651665760000|2022-05-04 12:02:40|13138.6|13136.6|13136|13134|13138.6|13136.6|13136|13134|12
1651665770000|2022-05-04 12:02:50|13136.1|13134.1|13136.6|13134.6|13137|13135|13135.6|13133.6|4
1651665780000|2022-05-04 12:03:00|13136.8|13134.8|13136.2|13134.2|13137|13135|13136.1|13134.1|10
1651665790000|2022-05-04 12:03:10|13136.3|13134.3|13134|13132|13137.2|13135.2|13134|13132|31
1651665800000|2022-05-04 12:03:20|13134.1|13132.1|13134.1|13132.1|13134.3|13132.3|13133.8|13131.8|12
1651665810000|2022-05-04 12:03:30|13134.2|13132.2|13134.3|13132.3|13135.5|13133.5|13134.2|13132.2|17
1651665820000|2022-05-04 12:03:40|13134.5|13132.5|13134.3|13132.3|13134.7|13132.7|13134|13132|9
1651665830000|2022-05-04 12:03:50|13134|13132|13135.5|13133.5|13135.7|13133.7|13134|13132|39
1651665840000|2022-05-04 12:04:00|13135.1|13133.1|13135|13133|13135.8|13133.8|13135|13133|9
1651665850000|2022-05-04 12:04:10|13135.1|13133.1|13136|13134|13136.3|13134.3|13135.1|13133.1|10
1651665860000|2022-05-04 12:04:20|13135.8|13133.8|13137.6|13135.6|13137.7|13135.7|13135.8|13133.8|10
1651665870000|2022-05-04 12:04:30|13137.5|13135.5|13136.5|13134.5|13137.7|13135.7|13136|13134|18
1651665880000|2022-05-04 12:04:40|13136.2|13134.2|13136|13134|13136.2|13134.2|13135.7|13133.7|2
1651665890000|2022-05-04 12:04:50|13135.5|13133.5|13135.8|13133.8|13135.8|13133.8|13135.2|13133.2|10
1651665900000|2022-05-04 12:05:00|13135.7|13133.7|13135.7|13133.7|13136.6|13134.6|13135.7|13133.7|17
1651665910000|2022-05-04 12:05:10|13135.8|13133.8|13136.6|13134.6|13137.3|13135.3|13135.3|13133.3|14
1651665920000|2022-05-04 12:05:20|13137|13135|13137.2|13135.2|13137.2|13135.2|13136.6|13134.6|3
1651665930000|2022-05-04 12:05:30|13137.1|13135.1|13137.3|13135.3|13137.3|13135.3|13136.6|13134.6|19
1651665940000|2022-05-04 12:05:40|13137.7|13135.7|13139.1|13137.1|13139.1|13137.1|13137.5|13135.5|20
1651665950000|2022-05-04 12:05:50|13139|13137|13138.2|13136.2|13139|13137|13138|13136|11
1651665960000|2022-05-04 12:06:00|13138.1|13136.1|13139.1|13137.1|13139.1|13137.1|13138.1|13136.1|8
1651665970000|2022-05-04 12:06:10|13139.2|13137.2|13138.8|13136.8|13139.6|13137.6|13138.6|13136.6|16
1651665980000|2022-05-04 12:06:20|13139|13137|13139.3|13137.3|13139.6|13137.6|13138.6|13136.6|11
1651665990000|2022-05-04 12:06:30|13139.5|13137.5|13139.8|13137.8|13140|13138|13139.3|13137.3|6
1651666000000|2022-05-04 12:06:40|13139.7|13137.7|13140.1|13138.1|13141.1|13139.1|13139.7|13137.7|20
1651666010000|2022-05-04 12:06:50|13140|13138|13140|13138|13140.3|13138.3|13139.8|13137.8|3
1651666020000|2022-05-04 12:07:00|13140.1|13138.1|13141.2|13139.2|13141.2|13139.2|13139.8|13137.8|4
1651666030000|2022-05-04 12:07:10|13141.8|13139.8|13140.5|13138.5|13141.8|13139.8|13140.2|13138.2|34
1651666040000|2022-05-04 12:07:20|13140.3|13138.3|13139.8|13137.8|13140.6|13138.6|13139|13137|19
1651666050000|2022-05-04 12:07:30|13140.1|13138.1|13140.3|13138.3|13140.8|13138.8|13140|13138|13
1651666060000|2022-05-04 12:07:40|13140.1|13138.1|13141.6|13139.6|13141.7|13139.7|13140|13138|15
1651666070000|2022-05-04 12:07:50|13141.7|13139.7|13141.8|13139.8|13142.2|13140.2|13141.3|13139.3|17
1651666080000|2022-05-04 12:08:00|13142.2|13140.2|13140.7|13138.7|13142.2|13140.2|13140.7|13138.7|47
1651666090000|2022-05-04 12:08:10|13140.8|13138.8|13141.1|13139.1|13141.2|13139.2|13140.8|13138.8|2
1651666100000|2022-05-04 12:08:20|13140.7|13138.7|13139.5|13137.5|13140.8|13138.8|13139.5|13137.5|13
1651666110000|2022-05-04 12:08:30|13139|13137|13139.7|13137.7|13139.8|13137.8|13138|13136|23
1651666120000|2022-05-04 12:08:40|13139.6|13137.6|13140|13138|13140|13138|13138.3|13136.3|32
1651666130000|2022-05-04 12:08:50|13140.6|13138.6|13138.3|13136.3|13141|13139|13137.2|13135.2|30
1651666140000|2022-05-04 12:09:00|13138.5|13136.5|13137.8|13135.8|13138.7|13136.7|13137.8|13135.8|4
1651666150000|2022-05-04 12:09:10|13137.1|13135.1|13138.5|13136.5|13138.5|13136.5|13136.5|13134.5|20
1651666160000|2022-05-04 12:09:20|13138.3|13136.3|13138.3|13136.3|13138.5|13136.5|13137.7|13135.7|5
1651666170000|2022-05-04 12:09:30|13138.8|13136.8|13140|13138|13140|13138|13138.8|13136.8|12
1651666180000|2022-05-04 12:09:40|13140.1|13138.1|13140|13138|13140.3|13138.3|13139.6|13137.6|4
1651666190000|2022-05-04 12:09:50|13139.6|13137.6|13139.8|13137.8|13140|13138|13139.5|13137.5|1
1651666200000|2022-05-04 12:10:00|13140|13138|13140.1|13138.1|13140.3|13138.3|13139|13137|12
1651666210000|2022-05-04 12:10:10|13140.2|13138.2|13140.5|13138.5|13140.5|13138.5|13140.1|13138.1|3
1651666220000|2022-05-04 12:10:20|13140.6|13138.6|13140.2|13138.2|13140.6|13138.6|13139.7|13137.7|7
1651666230000|2022-05-04 12:10:30|13140.1|13138.1|13139.6|13137.6|13140.3|13138.3|13139.6|13137.6|13
1651666240000|2022-05-04 12:10:40|13139.5|13137.5|13138.7|13136.7|13139.7|13137.7|13138.7|13136.7|11
1651666250000|2022-05-04 12:10:50|13138.6|13136.6|13136.5|13134.5|13138.7|13136.7|13136.3|13134.3|27
1651666260000|2022-05-04 12:11:00|13136.6|13134.6|13137.2|13135.2|13137.2|13135.2|13136.6|13134.6|18
1651666270000|2022-05-04 12:11:10|13137.1|13135.1|13137.8|13135.8|13138|13136|13137.1|13135.1|10
1651666280000|2022-05-04 12:11:20|13138|13136|13131.3|13129.3|13138|13136|13129.2|13127.2|272
1651666290000|2022-05-04 12:11:30|13131.5|13129.5|13132.5|13130.5|13134.1|13132.1|13131.5|13129.5|49
1651666300000|2022-05-04 12:11:40|13132.7|13130.7|13132.3|13130.3|13133.1|13131.1|13132|13130|18
1651666310000|2022-05-04 12:11:50|13132.5|13130.5|13134|13132|13134|13132|13132.1|13130.1|65
1651666320000|2022-05-04 12:12:00|13133.8|13131.8|13132.7|13130.7|13133.8|13131.8|13131.5|13129.5|28
1651666330000|2022-05-04 12:12:10|13132.8|13130.8|13132.1|13130.1|13132.8|13130.8|13132|13130|10
1651666340000|2022-05-04 12:12:20|13132|13130|13132.3|13130.3|13133.5|13131.5|13132|13130|14
1651666350000|2022-05-04 12:12:30|13132.2|13130.2|13130.1|13128.1|13133.1|13131.1|13130|13128|31
1651666360000|2022-05-04 12:12:40|13130.2|13128.2|13130|13128|13130.7|13128.7|13129.5|13127.5|24
1651666370000|2022-05-04 12:12:50|13129.8|13127.8|13129.3|13127.3|13130.3|13128.3|13129.2|13127.2|18
1651666380000|2022-05-04 12:13:00|13129.2|13127.2|13128.6|13126.6|13129.6|13127.6|13128.3|13126.3|47
1651666390000|2022-05-04 12:13:10|13129.1|13127.1|13129.6|13127.6|13129.7|13127.7|13128.3|13126.3|3
1651666400000|2022-05-04 12:13:20|13129.7|13127.7|13129.6|13127.6|13129.7|13127.7|13129.3|13127.3|3
1651666410000|2022-05-04 12:13:30|13129.5|13127.5|13131.6|13129.6|13131.8|13129.8|13129.3|13127.3|14
1651666420000|2022-05-04 12:13:40|13131.5|13129.5|13131.8|13129.8|13132.6|13130.6|13130.3|13128.3|15
1651666430000|2022-05-04 12:13:50|13132|13130|13132.8|13130.8|13132.8|13130.8|13132|13130|17
1651666440000|2022-05-04 12:14:00|13132.7|13130.7|13133.1|13131.1|13133.3|13131.3|13132.7|13130.7|9
1651666450000|2022-05-04 12:14:10|13133.2|13131.2|13132.7|13130.7|13133.8|13131.8|13132.6|13130.6|24
1651666460000|2022-05-04 12:14:20|13132.5|13130.5|13134.5|13132.5|13134.5|13132.5|13132.5|13130.5|7
1651666470000|2022-05-04 12:14:30|13134.6|13132.6|13139.3|13137.3|13139.8|13137.8|13134.6|13132.6|71
1651666480000|2022-05-04 12:14:40|13139.6|13137.6|13139.1|13137.1|13140.2|13138.2|13137.8|13135.8|16
1651666490000|2022-05-04 12:14:50|13139|13137|13137.8|13135.8|13139.3|13137.3|13137.5|13135.5|7
1651666500000|2022-05-04 12:15:00|13138.7|13136.7|13130.7|13128.7|13139.1|13137.1|13129.8|13127.8|136
1651666510000|2022-05-04 12:15:10|13130.8|13128.8|13131.3|13129.3|13133.6|13131.6|13130.1|13128.1|32
1651666520000|2022-05-04 12:15:20|13131.5|13129.5|13130|13128|13132.1|13130.1|13128.6|13126.6|50
1651666530000|2022-05-04 12:15:30|13130.1|13128.1|13131.1|13129.1|13131.8|13129.8|13129.5|13127.5|23
1651666540000|2022-05-04 12:15:40|13131.2|13129.2|13131.3|13129.3|13132|13130|13130.1|13128.1|8
1651666550000|2022-05-04 12:15:50|13131.5|13129.5|13130.6|13128.6|13131.6|13129.6|13130.1|13128.1|21
1651666560000|2022-05-04 12:16:00|13130.7|13128.7|13131.7|13129.7|13132.1|13130.1|13130.5|13128.5|17
1651666570000|2022-05-04 12:16:10|13131.8|13129.8|13129.6|13127.6|13131.8|13129.8|13129.6|13127.6|16
1651666580000|2022-05-04 12:16:20|13129.5|13127.5|13130.1|13128.1|13130.2|13128.2|13128.1|13126.1|54
1651666590000|2022-05-04 12:16:30|13130|13128|13130|13128|13130.1|13128.1|13129.3|13127.3|29
1651666600000|2022-05-04 12:16:40|13129.6|13127.6|13129.2|13127.2|13129.8|13127.8|13129.1|13127.1|8
1651666610000|2022-05-04 12:16:50|13129.3|13127.3|13128.3|13126.3|13129.5|13127.5|13128.1|13126.1|26
1651666620000|2022-05-04 12:17:00|13128.2|13126.2|13129.1|13127.1|13129.1|13127.1|13127.1|13125.1|41
1651666630000|2022-05-04 12:17:10|13129|13127|13133.2|13131.2|13133.3|13131.3|13128.8|13126.8|21
1651666640000|2022-05-04 12:17:20|13133.1|13131.1|13132.3|13130.3|13134.1|13132.1|13131.7|13129.7|34
1651666650000|2022-05-04 12:17:30|13132.5|13130.5|13133.7|13131.7|13133.8|13131.8|13132.5|13130.5|3
1651666660000|2022-05-04 12:17:40|13133.8|13131.8|13133.1|13131.1|13134.1|13132.1|13133|13131|8
1651666670000|2022-05-04 12:17:50|13133.2|13131.2|13133.1|13131.1|13133.6|13131.6|13132.8|13130.8|31
1651666680000|2022-05-04 12:18:00|13133.2|13131.2|13133.3|13131.3|13134.7|13132.7|13133|13131|11
1651666690000|2022-05-04 12:18:10|13133.6|13131.6|13134.6|13132.6|13134.6|13132.6|13133.3|13131.3|20
1651666700000|2022-05-04 12:18:20|13134.5|13132.5|13134|13132|13134.5|13132.5|13133.3|13131.3|21
1651666710000|2022-05-04 12:18:30|13133.3|13131.3|13134.3|13132.3|13134.6|13132.6|13133|13131|6
1651666720000|2022-05-04 12:18:40|13134.5|13132.5|13133.6|13131.6|13135.2|13133.2|13132.5|13130.5|31
1651666730000|2022-05-04 12:18:50|13133.3|13131.3|13132.7|13130.7|13133.5|13131.5|13132.5|13130.5|29
1651666740000|2022-05-04 12:19:00|13132.6|13130.6|13132.5|13130.5|13133.3|13131.3|13132.5|13130.5|12
1651666750000|2022-05-04 12:19:10|13132.6|13130.6|13129.3|13127.3|13132.8|13130.8|13129.3|13127.3|26
1651666760000|2022-05-04 12:19:20|13129.6|13127.6|13131.2|13129.2|13131.2|13129.2|13129.6|13127.6|22
1651666770000|2022-05-04 12:19:30|13130.6|13128.6|13130.8|13128.8|13131.8|13129.8|13130.5|13128.5|9
1651666780000|2022-05-04 12:19:40|13130.6|13128.6|13131.2|13129.2|13131.3|13129.3|13130.2|13128.2|22
1651666790000|2022-05-04 12:19:50|13131.3|13129.3|13132.5|13130.5|13133.1|13131.1|13131.3|13129.3|12
1651666800000|2022-05-04 12:20:00|13132.3|13130.3|13130.8|13128.8|13132.8|13130.8|13130.8|13128.8|29
1651666810000|2022-05-04 12:20:10|13130.1|13128.1|13129.1|13127.1|13131.7|13129.7|13129|13127|25
1651666820000|2022-05-04 12:20:20|13128.8|13126.8|13128.2|13126.2|13129.5|13127.5|13128.1|13126.1|21
1651666830000|2022-05-04 12:20:30|13127.1|13125.1|13123.6|13121.6|13127.2|13125.2|13122.5|13120.5|162
1651666840000|2022-05-04 12:20:40|13123.7|13121.7|13125.3|13123.3|13125.8|13123.8|13123.7|13121.7|35
1651666850000|2022-05-04 12:20:50|13125.2|13123.2|13126|13124|13126.7|13124.7|13125.1|13123.1|39
1651666860000|2022-05-04 12:21:00|13126.1|13124.1|13125|13123|13126.3|13124.3|13124.7|13122.7|21
1651666870000|2022-05-04 12:21:10|13124.8|13122.8|13124.6|13122.6|13125|13123|13122.2|13120.2|63
1651666880000|2022-05-04 12:21:20|13124.7|13122.7|13122.3|13120.3|13124.7|13122.7|13121|13119|73
1651666890000|2022-05-04 12:21:30|13122.5|13120.5|13114.3|13112.3|13122.7|13120.7|13114.3|13112.3|330
1651666900000|2022-05-04 12:21:40|13114.6|13112.6|13116.8|13114.8|13117.3|13115.3|13114.6|13112.6|150
1651666910000|2022-05-04 12:21:50|13116.5|13114.5|13117.3|13115.3|13117.5|13115.5|13116.2|13114.2|19
1651666920000|2022-05-04 12:22:00|13117.2|13115.2|13117.6|13115.6|13118.5|13116.5|13117.1|13115.1|56
1651666930000|2022-05-04 12:22:10|13117.8|13115.8|13118.5|13116.5|13118.8|13116.8|13117.7|13115.7|23
1651666940000|2022-05-04 12:22:20|13118.7|13116.7|13119.3|13117.3|13120.5|13118.5|13118.3|13116.3|34
1651666950000|2022-05-04 12:22:30|13119.2|13117.2|13119.1|13117.1|13120.2|13118.2|13118.8|13116.8|43
1651666960000|2022-05-04 12:22:40|13119.2|13117.2|13121.8|13119.8|13121.8|13119.8|13119.2|13117.2|30
1651666970000|2022-05-04 12:22:50|13121.7|13119.7|13122|13120|13122.7|13120.7|13121.5|13119.5|38
1651666980000|2022-05-04 12:23:00|13121.7|13119.7|13123.6|13121.6|13123.6|13121.6|13121.7|13119.7|38
1651666990000|2022-05-04 12:23:10|13123.5|13121.5|13123.7|13121.7|13124.6|13122.6|13123.3|13121.3|78
1651667000000|2022-05-04 12:23:20|13123.5|13121.5|13122.5|13120.5|13124|13122|13122.2|13120.2|29
1651667010000|2022-05-04 12:23:30|13122.3|13120.3|13122.5|13120.5|13122.8|13120.8|13121.6|13119.6|28
1651667020000|2022-05-04 12:23:40|13122.6|13120.6|13122.7|13120.7|13123.3|13121.3|13122.3|13120.3|16
1651667030000|2022-05-04 12:23:50|13123|13121|13125.2|13123.2|13125.5|13123.5|13122.8|13120.8|23
1651667040000|2022-05-04 12:24:00|13125.1|13123.1|13123.3|13121.3|13125.1|13123.1|13122.5|13120.5|32
1651667050000|2022-05-04 12:24:10|13123.2|13121.2|13121.5|13119.5|13123.2|13121.2|13120.6|13118.6|35
1651667060000|2022-05-04 12:24:20|13121.2|13119.2|13120.7|13118.7|13121.6|13119.6|13120.5|13118.5|14
1651667070000|2022-05-04 12:24:30|13120.6|13118.6|13119.7|13117.7|13121.1|13119.1|13119.3|13117.3|24
1651667080000|2022-05-04 12:24:40|13119.3|13117.3|13119.5|13117.5|13120.1|13118.1|13119|13117|24
1651667090000|2022-05-04 12:24:50|13119.6|13117.6|13119.3|13117.3|13119.6|13117.6|13119|13117|16
1651667100000|2022-05-04 12:25:00|13119|13117|13120.2|13118.2|13120.7|13118.7|13119|13117|30
1651667110000|2022-05-04 12:25:10|13120.5|13118.5|13120.7|13118.7|13121.5|13119.5|13120|13118|26
1651667120000|2022-05-04 12:25:20|13120.5|13118.5|13119|13117|13120.5|13118.5|13119|13117|30
1651667130000|2022-05-04 12:25:30|13119.1|13117.1|13119.7|13117.7|13120.8|13118.8|13119|13117|59
1651667140000|2022-05-04 12:25:40|13119.8|13117.8|13120.3|13118.3|13121.2|13119.2|13119.6|13117.6|40
1651667150000|2022-05-04 12:25:50|13120.2|13118.2|13117.5|13115.5|13120.2|13118.2|13117.3|13115.3|49
1651667160000|2022-05-04 12:26:00|13117.6|13115.6|13116.6|13114.6|13117.6|13115.6|13115.7|13113.7|68
1651667170000|2022-05-04 12:26:10|13116.5|13114.5|13119.5|13117.5|13119.5|13117.5|13116.5|13114.5|27
1651667180000|2022-05-04 12:26:20|13119.3|13117.3|13122.3|13120.3|13122.6|13120.6|13119.2|13117.2|72
1651667190000|2022-05-04 12:26:30|13122.5|13120.5|13121.5|13119.5|13122.6|13120.6|13121.5|13119.5|17
1651667200000|2022-05-04 12:26:40|13121.3|13119.3|13121.2|13119.2|13121.6|13119.6|13120.3|13118.3|19
1651667210000|2022-05-04 12:26:50|13121.3|13119.3|13120.6|13118.6|13121.8|13119.8|13120.6|13118.6|14
1651667220000|2022-05-04 12:27:00|13119.1|13117.1|13119.2|13117.2|13119.8|13117.8|13118|13116|53
1651667230000|2022-05-04 12:27:10|13119.1|13117.1|13120.7|13118.7|13120.8|13118.8|13119.1|13117.1|20
1651667240000|2022-05-04 12:27:20|13120.6|13118.6|13121.2|13119.2|13121.2|13119.2|13120|13118|7
1651667250000|2022-05-04 12:27:30|13121.3|13119.3|13120.7|13118.7|13121.5|13119.5|13120.6|13118.6|8
1651667260000|2022-05-04 12:27:40|13121.2|13119.2|13122.2|13120.2|13122.8|13120.8|13121.2|13119.2|19
1651667270000|2022-05-04 12:27:50|13122.3|13120.3|13123|13121|13123.8|13121.8|13121.5|13119.5|77
1651667280000|2022-05-04 12:28:00|13123.2|13121.2|13122.6|13120.6|13123.2|13121.2|13122.6|13120.6|10
1651667290000|2022-05-04 12:28:10|13122.7|13120.7|13123|13121|13123.1|13121.1|13122.3|13120.3|34
1651667300000|2022-05-04 12:28:20|13122.8|13120.8|13123.5|13121.5|13123.7|13121.7|13122.8|13120.8|41
1651667310000|2022-05-04 12:28:30|13123.2|13121.2|13123|13121|13124|13122|13123|13121|32
1651667320000|2022-05-04 12:28:40|13123.1|13121.1|13121.5|13119.5|13123.1|13121.1|13121.2|13119.2|17
1651667330000|2022-05-04 12:28:50|13121.6|13119.6|13122.8|13120.8|13122.8|13120.8|13121.6|13119.6|9
1651667340000|2022-05-04 12:29:00|13122.6|13120.6|13123.1|13121.1|13123.1|13121.1|13122.3|13120.3|10
1651667350000|2022-05-04 12:29:10|13123|13121|13125.2|13123.2|13125.7|13123.7|13123|13121|22
1651667360000|2022-05-04 12:29:20|13125.3|13123.3|13126.1|13124.1|13126.1|13124.1|13125|13123|17
1651667370000|2022-05-04 12:29:30|13126.2|13124.2|13127.2|13125.2|13129.1|13127.1|13126.2|13124.2|54
1651667380000|2022-05-04 12:29:40|13127.3|13125.3|13127.5|13125.5|13128.2|13126.2|13127.3|13125.3|19
1651667390000|2022-05-04 12:29:50|13127.6|13125.6|13127.5|13125.5|13127.6|13125.6|13126.6|13124.6|24
1651667400000|2022-05-04 12:30:00|13127.3|13125.3|13127.1|13125.1|13127.5|13125.5|13126.8|13124.8|13
1651667410000|2022-05-04 12:30:10|13127|13125|13125|13123|13127.1|13125.1|13124.6|13122.6|36
1651667420000|2022-05-04 12:30:20|13125.1|13123.1|13125.6|13123.6|13125.8|13123.8|13124.7|13122.7|21
1651667430000|2022-05-04 12:30:30|13125.2|13123.2|13123.8|13121.8|13125.2|13123.2|13123|13121|36
1651667440000|2022-05-04 12:30:40|13123.7|13121.7|13125.8|13123.8|13126.1|13124.1|13123.7|13121.7|27
1651667450000|2022-05-04 12:30:50|13126|13124|13127.3|13125.3|13128.6|13126.6|13126|13124|36
1651667460000|2022-05-04 12:31:00|13127.2|13125.2|13127.3|13125.3|13128.2|13126.2|13127.1|13125.1|27
1651667470000|2022-05-04 12:31:10|13127.6|13125.6|13126.7|13124.7|13127.8|13125.8|13126.5|13124.5|7
1651667480000|2022-05-04 12:31:20|13127.1|13125.1|13128.3|13126.3|13129.1|13127.1|13126.7|13124.7|51
1651667490000|2022-05-04 12:31:30|13128|13126|13127.2|13125.2|13128|13126|13127|13125|13
1651667500000|2022-05-04 12:31:40|13127.5|13125.5|13125.6|13123.6|13128.3|13126.3|13125.3|13123.3|43
1651667510000|2022-05-04 12:31:50|13125.7|13123.7|13126|13124|13126|13124|13124.7|13122.7|21
1651667520000|2022-05-04 12:32:00|13125.8|13123.8|13123.8|13121.8|13126.1|13124.1|13123.8|13121.8|32
1651667530000|2022-05-04 12:32:10|13124|13122|13125.5|13123.5|13125.8|13123.8|13123.5|13121.5|21
1651667540000|2022-05-04 12:32:20|13125.2|13123.2|13123.6|13121.6|13125.2|13123.2|13123.5|13121.5|26
1651667550000|2022-05-04 12:32:30|13123.5|13121.5|13123.3|13121.3|13123.7|13121.7|13123.1|13121.1|15
1651667560000|2022-05-04 12:32:40|13123.5|13121.5|13124.7|13122.7|13125.3|13123.3|13123.5|13121.5|17
1651667570000|2022-05-04 12:32:50|13124.6|13122.6|13123.7|13121.7|13124.7|13122.7|13123.3|13121.3|11
1651667580000|2022-05-04 12:33:00|13123.8|13121.8|13122.3|13120.3|13124.5|13122.5|13121.3|13119.3|45
1651667590000|2022-05-04 12:33:10|13122.5|13120.5|13121.6|13119.6|13123.2|13121.2|13121.6|13119.6|30
1651667600000|2022-05-04 12:33:20|13121.7|13119.7|13123.2|13121.2|13123.2|13121.2|13121.6|13119.6|16
1651667610000|2022-05-04 12:33:30|13123.3|13121.3|13122.7|13120.7|13123.5|13121.5|13122.7|13120.7|5
1651667620000|2022-05-04 12:33:40|13122.6|13120.6|13120.1|13118.1|13122.6|13120.6|13120.1|13118.1|34
1651667630000|2022-05-04 12:33:50|13119.8|13117.8|13120.3|13118.3|13120.6|13118.6|13119.5|13117.5|31
1651667640000|2022-05-04 12:34:00|13120.5|13118.5|13119|13117|13120.5|13118.5|13118.5|13116.5|35
1651667650000|2022-05-04 12:34:10|13118.8|13116.8|13118.7|13116.7|13119.3|13117.3|13118.5|13116.5|17
1651667660000|2022-05-04 12:34:20|13118.8|13116.8|13120.2|13118.2|13120.2|13118.2|13118.7|13116.7|11
1651667670000|2022-05-04 12:34:30|13120.3|13118.3|13116|13114|13120.3|13118.3|13115.6|13113.6|69
1651667680000|2022-05-04 12:34:40|13116.1|13114.1|13115|13113|13116.3|13114.3|13114.3|13112.3|69
1651667690000|2022-05-04 12:34:50|13115.1|13113.1|13115|13113|13115.7|13113.7|13115|13113|13
1651667700000|2022-05-04 12:35:00|13114.8|13112.8|13115.3|13113.3|13116.1|13114.1|13114.7|13112.7|47
1651667710000|2022-05-04 12:35:10|13115.2|13113.2|13111.8|13109.8|13115.3|13113.3|13111.7|13109.7|83
1651667720000|2022-05-04 12:35:20|13111.7|13109.7|13113|13111|13113.8|13111.8|13111.2|13109.2|57
1651667730000|2022-05-04 12:35:30|13113.8|13111.8|13113.6|13111.6|13114.2|13112.2|13112.7|13110.7|30
1651667740000|2022-05-04 12:35:40|13113.8|13111.8|13113.6|13111.6|13114.2|13112.2|13112.6|13110.6|52
1651667750000|2022-05-04 12:35:50|13113.7|13111.7|13113.7|13111.7|13114|13112|13112.8|13110.8|32
1651667760000|2022-05-04 12:36:00|13113.6|13111.6|13113.6|13111.6|13113.8|13111.8|13112.8|13110.8|22
1651667770000|2022-05-04 12:36:10|13113.8|13111.8|13113.7|13111.7|13115.1|13113.1|13113.6|13111.6|34
1651667780000|2022-05-04 12:36:20|13113.8|13111.8|13113.5|13111.5|13114.1|13112.1|13112.6|13110.6|17
1651667790000|2022-05-04 12:36:30|13113.2|13111.2|13113.3|13111.3|13113.7|13111.7|13112.7|13110.7|18
1651667800000|2022-05-04 12:36:40|13113.2|13111.2|13113.7|13111.7|13113.7|13111.7|13112.8|13110.8|12
1651667810000|2022-05-04 12:36:50|13113.8|13111.8|13113.2|13111.2|13114.3|13112.3|13113.2|13111.2|21
1651667820000|2022-05-04 12:37:00|13113.1|13111.1|13115|13113|13115|13113|13113.1|13111.1|21
1651667830000|2022-05-04 12:37:10|13115.5|13113.5|13115.3|13113.3|13117|13115|13114.6|13112.6|68
1651667840000|2022-05-04 12:37:20|13115.5|13113.5|13116.5|13114.5|13116.5|13114.5|13115.5|13113.5|11
1651667850000|2022-05-04 12:37:30|13116.3|13114.3|13116.8|13114.8|13117|13115|13116.1|13114.1|10
1651667860000|2022-05-04 12:37:40|13116.7|13114.7|13116.1|13114.1|13116.7|13114.7|13115.6|13113.6|22
1651667870000|2022-05-04 12:37:50|13116.2|13114.2|13116.1|13114.1|13116.5|13114.5|13115.6|13113.6|17
1651667880000|2022-05-04 12:38:00|13116|13114|13116.5|13114.5|13116.5|13114.5|13115.2|13113.2|6
1651667890000|2022-05-04 12:38:10|13116.3|13114.3|13117.3|13115.3|13117.3|13115.3|13116.2|13114.2|6
1651667900000|2022-05-04 12:38:20|13117.7|13115.7|13119.2|13117.2|13119.2|13117.2|13117.3|13115.3|27
1651667910000|2022-05-04 12:38:30|13118.7|13116.7|13117.8|13115.8|13119.2|13117.2|13117.8|13115.8|19
1651667920000|2022-05-04 12:38:40|13118|13116|13116.8|13114.8|13118|13116|13116.8|13114.8|22
1651667930000|2022-05-04 12:38:50|13116.5|13114.5|13118.7|13116.7|13118.7|13116.7|13116.2|13114.2|23
1651667940000|2022-05-04 12:39:00|13118.6|13116.6|13119.2|13117.2|13119.5|13117.5|13118.6|13116.6|33
1651667950000|2022-05-04 12:39:10|13119.3|13117.3|13119.3|13117.3|13120.1|13118.1|13119.3|13117.3|7
1651667960000|2022-05-04 12:39:20|13119.5|13117.5|13118.3|13116.3|13120.1|13118.1|13118.3|13116.3|16
1651667970000|2022-05-04 12:39:30|13118.5|13116.5|13117.7|13115.7|13118.5|13116.5|13117.7|13115.7|6
1651667980000|2022-05-04 12:39:40|13117.8|13115.8|13118|13116|13118|13116|13117.5|13115.5|12
1651667990000|2022-05-04 12:39:50|13117.7|13115.7|13118|13116|13118|13116|13117.7|13115.7|8
1651668000000|2022-05-04 12:40:00|13118.1|13116.1|13116.8|13114.8|13118.8|13116.8|13116.6|13114.6|42
1651668010000|2022-05-04 12:40:10|13117|13115|13116.1|13114.1|13117.2|13115.2|13115.7|13113.7|36
1651668020000|2022-05-04 12:40:20|13116|13114|13114|13112|13116.2|13114.2|13113.7|13111.7|41
1651668030000|2022-05-04 12:40:30|13113.8|13111.8|13112.3|13110.3|13113.8|13111.8|13112|13110|43
1651668040000|2022-05-04 12:40:40|13112.2|13110.2|13113|13111|13113.3|13111.3|13111.8|13109.8|38
1651668050000|2022-05-04 12:40:50|13112|13110|13112.3|13110.3|13113.8|13111.8|13111.7|13109.7|42
1651668060000|2022-05-04 12:41:00|13112.2|13110.2|13113|13111|13113|13111|13112.1|13110.1|19
1651668070000|2022-05-04 12:41:10|13112.8|13110.8|13114|13112|13115.2|13113.2|13112.7|13110.7|40
1651668080000|2022-05-04 12:41:20|13114.6|13112.6|13115.1|13113.1|13115.3|13113.3|13114.6|13112.6|6
1651668090000|2022-05-04 12:41:30|13114.8|13112.8|13114.8|13112.8|13115.1|13113.1|13113.8|13111.8|23
1651668100000|2022-05-04 12:41:40|13114.7|13112.7|13114|13112|13114.8|13112.8|13113.6|13111.6|18
1651668110000|2022-05-04 12:41:50|13114.1|13112.1|13112.7|13110.7|13114.2|13112.2|13112.6|13110.6|28
1651668120000|2022-05-04 12:42:00|13112.6|13110.6|13112.8|13110.8|13113.2|13111.2|13112.5|13110.5|25
1651668130000|2022-05-04 12:42:10|13112.7|13110.7|13113.5|13111.5|13113.5|13111.5|13112.5|13110.5|80
1651668140000|2022-05-04 12:42:20|13113.8|13111.8|13114|13112|13114.2|13112.2|13113.6|13111.6|4
1651668150000|2022-05-04 12:42:30|13114.3|13112.3|13115.1|13113.1|13115.3|13113.3|13114.2|13112.2|15
1651668160000|2022-05-04 12:42:40|13115|13113|13115|13113|13115.7|13113.7|13114.8|13112.8|4
1651668170000|2022-05-04 12:42:50|13115.1|13113.1|13114.7|13112.7|13115.1|13113.1|13114.5|13112.5|7
1651668180000|2022-05-04 12:43:00|13114.6|13112.6|13113.2|13111.2|13114.6|13112.6|13113|13111|12
1651668190000|2022-05-04 12:43:10|13113.3|13111.3|13113.2|13111.2|13114.2|13112.2|13113|13111|5
1651668200000|2022-05-04 12:43:20|13113.5|13111.5|13112.7|13110.7|13113.6|13111.6|13112.7|13110.7|15
1651668210000|2022-05-04 12:43:30|13112.8|13110.8|13112.6|13110.6|13113|13111|13112.5|13110.5|6
1651668220000|2022-05-04 12:43:40|13112.7|13110.7|13109.6|13107.6|13112.7|13110.7|13109.2|13107.2|97
1651668230000|2022-05-04 12:43:50|13109.5|13107.5|13112|13110|13112|13110|13109.5|13107.5|33
1651668240000|2022-05-04 12:44:00|13111.8|13109.8|13115.3|13113.3|13115.3|13113.3|13111.8|13109.8|42
1651668250000|2022-05-04 12:44:10|13114.8|13112.8|13113.2|13111.2|13114.8|13112.8|13113|13111|24
1651668260000|2022-05-04 12:44:20|13113.1|13111.1|13116.7|13114.7|13117.3|13115.3|13112.7|13110.7|50
1651668270000|2022-05-04 12:44:30|13116.8|13114.8|13117.7|13115.7|13117.7|13115.7|13116.1|13114.1|13
1651668280000|2022-05-04 12:44:40|13117.6|13115.6|13119.1|13117.1|13119.1|13117.1|13117.5|13115.5|23
1651668290000|2022-05-04 12:44:50|13119|13117|13118.2|13116.2|13119.7|13117.7|13118.1|13116.1|40
1651668300000|2022-05-04 12:45:00|13118.1|13116.1|13117.5|13115.5|13118.2|13116.2|13116.7|13114.7|22
1651668310000|2022-05-04 12:45:10|13117.6|13115.6|13119.3|13117.3|13119.3|13117.3|13117.5|13115.5|18
1651668320000|2022-05-04 12:45:20|13119.2|13117.2|13119.3|13117.3|13119.3|13117.3|13119.2|13117.2|3
1651668330000|2022-05-04 12:45:30|13119.2|13117.2|13119.1|13117.1|13119.3|13117.3|13118.5|13116.5|18
1651668340000|2022-05-04 12:45:40|13119.2|13117.2|13118.7|13116.7|13119.2|13117.2|13118.5|13116.5|16
1651668350000|2022-05-04 12:45:50|13118.8|13116.8|13120|13118|13120.1|13118.1|13118.8|13116.8|28
1651668360000|2022-05-04 12:46:00|13121.2|13119.2|13120.6|13118.6|13121.3|13119.3|13119.2|13117.2|116
1651668370000|2022-05-04 12:46:10|13120.5|13118.5|13121|13119|13121|13119|13120.1|13118.1|12
1651668380000|2022-05-04 12:46:20|13121.1|13119.1|13120.7|13118.7|13121.3|13119.3|13120.3|13118.3|13
1651668390000|2022-05-04 12:46:30|13120.8|13118.8|13120.7|13118.7|13121.1|13119.1|13120.1|13118.1|8
1651668400000|2022-05-04 12:46:40|13121|13119|13121.3|13119.3|13121.7|13119.7|13120.3|13118.3|25
1651668410000|2022-05-04 12:46:50|13121.5|13119.5|13122.3|13120.3|13122.6|13120.6|13121.5|13119.5|77
1651668420000|2022-05-04 12:47:00|13122.2|13120.2|13120.7|13118.7|13122.2|13120.2|13120.7|13118.7|25
1651668430000|2022-05-04 12:47:10|13120.6|13118.6|13120.6|13118.6|13121.5|13119.5|13120|13118|31
1651668440000|2022-05-04 12:47:20|13120.5|13118.5|13120.5|13118.5|13120.6|13118.6|13120|13118|13
1651668450000|2022-05-04 12:47:30|13120.2|13118.2|13119.1|13117.1|13120.5|13118.5|13119.1|13117.1|9
1651668460000|2022-05-04 12:47:40|13119|13117|13119.7|13117.7|13120|13118|13118.8|13116.8|11
1651668470000|2022-05-04 12:47:50|13119.8|13117.8|13118.7|13116.7|13119.8|13117.8|13118.6|13116.6|11
1651668480000|2022-05-04 12:48:00|13118.8|13116.8|13116|13114|13118.8|13116.8|13116|13114|52
1651668490000|2022-05-04 12:48:10|13116.1|13114.1|13117.2|13115.2|13117.5|13115.5|13116|13114|21
1651668500000|2022-05-04 12:48:20|13117.1|13115.1|13113.6|13111.6|13117.5|13115.5|13113.6|13111.6|51
1651668510000|2022-05-04 12:48:30|13113.2|13111.2|13111.5|13109.5|13113.2|13111.2|13111.3|13109.3|56
1651668520000|2022-05-04 12:48:40|13111.6|13109.6|13112|13110|13112.1|13110.1|13110.2|13108.2|68
1651668530000|2022-05-04 12:48:50|13112.1|13110.1|13112.7|13110.7|13112.7|13110.7|13111.8|13109.8|29
1651668540000|2022-05-04 12:49:00|13112.2|13110.2|13112.1|13110.1|13113.1|13111.1|13112|13110|34
1651668550000|2022-05-04 12:49:10|13112.2|13110.2|13108.6|13106.6|13112.5|13110.5|13108.6|13106.6|55
1651668560000|2022-05-04 12:49:20|13107.2|13105.2|13110.5|13108.5|13110.5|13108.5|13106.6|13104.6|108
1651668570000|2022-05-04 12:49:30|13110.6|13108.6|13109.7|13107.7|13110.6|13108.6|13108.8|13106.8|42
1651668580000|2022-05-04 12:49:40|13109.6|13107.6|13110.7|13108.7|13111.7|13109.7|13109.5|13107.5|32
1651668590000|2022-05-04 12:49:50|13110.6|13108.6|13111.2|13109.2|13111.2|13109.2|13109.8|13107.8|27
1651668600000|2022-05-04 12:50:00|13111.1|13109.1|13110.2|13108.2|13111.1|13109.1|13108.5|13106.5|62
1651668610000|2022-05-04 12:50:10|13110.1|13108.1|13109.5|13107.5|13110.6|13108.6|13109.3|13107.3|28
1651668620000|2022-05-04 12:50:20|13109.2|13107.2|13111.6|13109.6|13112.7|13110.7|13109.1|13107.1|47
1651668630000|2022-05-04 12:50:30|13111.5|13109.5|13111.7|13109.7|13113.1|13111.1|13111.3|13109.3|35
1651668640000|2022-05-04 12:50:40|13111.6|13109.6|13113|13111|13113.1|13111.1|13111.5|13109.5|38
1651668650000|2022-05-04 12:50:50|13113.1|13111.1|13112.2|13110.2|13113.3|13111.3|13112.1|13110.1|15
1651668660000|2022-05-04 12:51:00|13112.1|13110.1|13109.7|13107.7|13112.8|13110.8|13109.7|13107.7|40
1651668670000|2022-05-04 12:51:10|13109.5|13107.5|13109.2|13107.2|13109.6|13107.6|13107.1|13105.1|66
1651668680000|2022-05-04 12:51:20|13109.3|13107.3|13109.7|13107.7|13110.3|13108.3|13109.2|13107.2|25
1651668690000|2022-05-04 12:51:30|13109.6|13107.6|13107.8|13105.8|13109.7|13107.7|13107|13105|97
1651668700000|2022-05-04 12:51:40|13108|13106|13108|13106|13108.6|13106.6|13107.3|13105.3|26
1651668710000|2022-05-04 12:51:50|13108.1|13106.1|13110.6|13108.6|13110.8|13108.8|13108|13106|23
1651668720000|2022-05-04 12:52:00|13110.7|13108.7|13112.8|13110.8|13113|13111|13110.3|13108.3|32
1651668730000|2022-05-04 12:52:10|13112.7|13110.7|13114.1|13112.1|13114.2|13112.2|13111.7|13109.7|82
1651668740000|2022-05-04 12:52:20|13114.2|13112.2|13113.3|13111.3|13115|13113|13113.3|13111.3|54
1651668750000|2022-05-04 12:52:30|13113.7|13111.7|13114|13112|13114.5|13112.5|13113.3|13111.3|19
1651668760000|2022-05-04 12:52:40|13114.1|13112.1|13113.1|13111.1|13114.1|13112.1|13112.7|13110.7|96
1651668770000|2022-05-04 12:52:50|13113.2|13111.2|13111|13109|13113.3|13111.3|13110.8|13108.8|18
1651668780000|2022-05-04 12:53:00|13111.7|13109.7|13110.1|13108.1|13112.2|13110.2|13108.5|13106.5|65
1651668790000|2022-05-04 12:53:10|13110.2|13108.2|13112|13110|13112.2|13110.2|13109.6|13107.6|24
1651668800000|2022-05-04 12:53:20|13112.1|13110.1|13112.7|13110.7|13113.7|13111.7|13111.5|13109.5|21
1651668810000|2022-05-04 12:53:30|13112.6|13110.6|13112.3|13110.3|13113.5|13111.5|13111.8|13109.8|18
1651668820000|2022-05-04 12:53:40|13112.7|13110.7|13112|13110|13113|13111|13111.8|13109.8|8
1651668830000|2022-05-04 12:53:50|13112.1|13110.1|13111.2|13109.2|13112.2|13110.2|13111|13109|18
1651668840000|2022-05-04 12:54:00|13111.1|13109.1|13111.3|13109.3|13112.1|13110.1|13111.1|13109.1|20
1651668850000|2022-05-04 12:54:10|13111.5|13109.5|13111.8|13109.8|13112.2|13110.2|13111.2|13109.2|28
1651668860000|2022-05-04 12:54:20|13112|13110|13111.7|13109.7|13112.1|13110.1|13111.5|13109.5|8
1651668870000|2022-05-04 12:54:30|13111.6|13109.6|13110.7|13108.7|13112|13110|13110.2|13108.2|17
1651668880000|2022-05-04 12:54:40|13110.8|13108.8|13110.5|13108.5|13111.3|13109.3|13109.8|13107.8|11
1651668890000|2022-05-04 12:54:50|13110.6|13108.6|13108.2|13106.2|13111.2|13109.2|13108.2|13106.2|53
1651668900000|2022-05-04 12:55:00|13108.5|13106.5|13108.2|13106.2|13109.6|13107.6|13108.2|13106.2|28
1651668910000|2022-05-04 12:55:10|13108.1|13106.1|13108.2|13106.2|13108.3|13106.3|13106.1|13104.1|92
1651668920000|2022-05-04 12:55:20|13108|13106|13110.2|13108.2|13110.2|13108.2|13108|13106|36
1651668930000|2022-05-04 12:55:30|13110|13108|13112.5|13110.5|13112.8|13110.8|13110|13108|16
1651668940000|2022-05-04 12:55:40|13112.6|13110.6|13112.5|13110.5|13114.3|13112.3|13112.5|13110.5|45
1651668950000|2022-05-04 12:55:50|13112.6|13110.6|13112.5|13110.5|13112.7|13110.7|13111.8|13109.8|12
1651668960000|2022-05-04 12:56:00|13112.3|13110.3|13112.2|13110.2|13112.7|13110.7|13111.5|13109.5|14
1651668970000|2022-05-04 12:56:10|13112.3|13110.3|13110.3|13108.3|13112.3|13110.3|13110.3|13108.3|26
1651668980000|2022-05-04 12:56:20|13110|13108|13110.2|13108.2|13110.5|13108.5|13109.8|13107.8|4
1651668990000|2022-05-04 12:56:30|13110.1|13108.1|13111|13109|13111.3|13109.3|13110.1|13108.1|35
1651669000000|2022-05-04 12:56:40|13111.1|13109.1|13110.5|13108.5|13112.6|13110.6|13110.1|13108.1|11
1651669010000|2022-05-04 12:56:50|13110.6|13108.6|13109.6|13107.6|13110.6|13108.6|13109.3|13107.3|23
1651669020000|2022-05-04 12:57:00|13109.2|13107.2|13110|13108|13110.5|13108.5|13109.2|13107.2|13
1651669030000|2022-05-04 12:57:10|13110.2|13108.2|13109.6|13107.6|13110.5|13108.5|13109.5|13107.5|1
1651669040000|2022-05-04 12:57:20|13110|13108|13110.5|13108.5|13111|13109|13110|13108|11
1651669050000|2022-05-04 12:57:30|13110.6|13108.6|13111.7|13109.7|13111.7|13109.7|13110.3|13108.3|7
1651669060000|2022-05-04 12:57:40|13111.8|13109.8|13111.5|13109.5|13112|13110|13111.2|13109.2|4
1651669070000|2022-05-04 12:57:50|13111.3|13109.3|13111.7|13109.7|13111.7|13109.7|13110.5|13108.5|17
1651669080000|2022-05-04 12:58:00|13112.2|13110.2|13109.8|13107.8|13112.2|13110.2|13109.8|13107.8|11
1651669090000|2022-05-04 12:58:10|13109.7|13107.7|13109|13107|13110|13108|13109|13107|15
1651669100000|2022-05-04 12:58:20|13109.2|13107.2|13110|13108|13110|13108|13108.8|13106.8|16
1651669110000|2022-05-04 12:58:30|13109.8|13107.8|13111.5|13109.5|13111.7|13109.7|13109.7|13107.7|35
1651669120000|2022-05-04 12:58:40|13111.3|13109.3|13111|13109|13112.1|13110.1|13110.7|13108.7|7
1651669130000|2022-05-04 12:58:50|13111.1|13109.1|13109.2|13107.2|13111.1|13109.1|13109.2|13107.2|38
1651669140000|2022-05-04 12:59:00|13109.3|13107.3|13111.5|13109.5|13113|13111|13109.2|13107.2|37
1651669150000|2022-05-04 12:59:10|13111.6|13109.6|13113.5|13111.5|13114|13112|13111.5|13109.5|27
1651669160000|2022-05-04 12:59:20|13113.2|13111.2|13109.5|13107.5|13113.6|13111.6|13109.1|13107.1|45
1651669170000|2022-05-04 12:59:30|13109.2|13107.2|13108.2|13106.2|13109.6|13107.6|13106.6|13104.6|43
1651669180000|2022-05-04 12:59:40|13108.5|13106.5|13107|13105|13108.5|13106.5|13106.7|13104.7|22
1651669190000|2022-05-04 12:59:50|13106.7|13104.7|13105.6|13103.6|13106.7|13104.7|13105|13103|49
1651669200000|2022-05-04 13:00:00|13105.7|13103.7|13105.1|13103.1|13105.8|13103.8|13104.3|13102.3|68
1651669210000|2022-05-04 13:00:10|13105|13103|13106.2|13104.2|13106.2|13104.2|13104.8|13102.8|23
1651669220000|2022-05-04 13:00:20|13106.1|13104.1|13107.5|13105.5|13107.6|13105.6|13105.2|13103.2|43
1651669230000|2022-05-04 13:00:30|13107.6|13105.6|13108.3|13106.3|13108.3|13106.3|13107.5|13105.5|29
1651669240000|2022-05-04 13:00:40|13108.6|13106.6|13105.2|13103.2|13109|13107|13105.2|13103.2|52
1651669250000|2022-05-04 13:00:50|13105.1|13103.1|13103.7|13101.7|13105.1|13103.1|13103.2|13101.2|65
1651669260000|2022-05-04 13:01:00|13104.3|13102.3|13105.1|13103.1|13105.1|13103.1|13103.8|13101.8|25
1651669270000|2022-05-04 13:01:10|13106|13104|13108|13106|13108|13106|13105.5|13103.5|48
1651669280000|2022-05-04 13:01:20|13108.3|13106.3|13110|13108|13111.6|13109.6|13108.3|13106.3|47
1651669290000|2022-05-04 13:01:30|13109.8|13107.8|13107.5|13105.5|13110|13108|13107.3|13105.3|22
1651669300000|2022-05-04 13:01:40|13107.6|13105.6|13110.2|13108.2|13110.3|13108.3|13107.6|13105.6|42
1651669310000|2022-05-04 13:01:50|13110.5|13108.5|13110.8|13108.8|13111.1|13109.1|13109.6|13107.6|60
1651669320000|2022-05-04 13:02:00|13111.1|13109.1|13111.8|13109.8|13111.8|13109.8|13110.5|13108.5|52
1651669330000|2022-05-04 13:02:10|13111.5|13109.5|13111.7|13109.7|13112.2|13110.2|13111.5|13109.5|23
1651669340000|2022-05-04 13:02:20|13111.8|13109.8|13111.5|13109.5|13112.1|13110.1|13111.5|13109.5|6
1651669350000|2022-05-04 13:02:30|13111.7|13109.7|13112.6|13110.6|13113|13111|13111.5|13109.5|52
1651669360000|2022-05-04 13:02:40|13112.3|13110.3|13111.5|13109.5|13112.5|13110.5|13111.3|13109.3|12
1651669370000|2022-05-04 13:02:50|13111.6|13109.6|13111.5|13109.5|13111.8|13109.8|13111.1|13109.1|8
1651669380000|2022-05-04 13:03:00|13111.6|13109.6|13111.2|13109.2|13112.5|13110.5|13111.2|13109.2|24
1651669390000|2022-05-04 13:03:10|13111|13109|13111.8|13109.8|13112.2|13110.2|13110.8|13108.8|16
1651669400000|2022-05-04 13:03:20|13112.2|13110.2|13113.6|13111.6|13113.6|13111.6|13111.8|13109.8|27
1651669410000|2022-05-04 13:03:30|13113.7|13111.7|13117|13115|13117.6|13115.6|13113.7|13111.7|99
1651669420000|2022-05-04 13:03:40|13117.5|13115.5|13116.1|13114.1|13117.5|13115.5|13115.7|13113.7|33
1651669430000|2022-05-04 13:03:50|13116|13114|13115.8|13113.8|13116|13114|13114.8|13112.8|30
1651669440000|2022-05-04 13:04:00|13115.2|13113.2|13116.5|13114.5|13116.7|13114.7|13115.2|13113.2|21
1651669450000|2022-05-04 13:04:10|13116.6|13114.6|13115.6|13113.6|13116.6|13114.6|13115.6|13113.6|7
1651669460000|2022-05-04 13:04:20|13114.8|13112.8|13114.8|13112.8|13115.7|13113.7|13114.7|13112.7|29
1651669470000|2022-05-04 13:04:30|13114.6|13112.6|13113.8|13111.8|13115.6|13113.6|13113.8|13111.8|21
1651669480000|2022-05-04 13:04:40|13114|13112|13112.3|13110.3|13114|13112|13112.3|13110.3|23
1651669490000|2022-05-04 13:04:50|13112.5|13110.5|13113.1|13111.1|13113.5|13111.5|13112.3|13110.3|17
1651669500000|2022-05-04 13:05:00|13113.2|13111.2|13113.2|13111.2|13113.8|13111.8|13113|13111|12
1651669510000|2022-05-04 13:05:10|13113.3|13111.3|13115.6|13113.6|13116|13114|13113.3|13111.3|22
1651669520000|2022-05-04 13:05:20|13115.7|13113.7|13114.8|13112.8|13115.7|13113.7|13114.8|13112.8|6
1651669530000|2022-05-04 13:05:30|13114.7|13112.7|13113.5|13111.5|13114.7|13112.7|13113.2|13111.2|18
1651669540000|2022-05-04 13:05:40|13113.3|13111.3|13113|13111|13113.7|13111.7|13110.8|13108.8|43
1651669550000|2022-05-04 13:05:50|13113.1|13111.1|13114.1|13112.1|13115.1|13113.1|13112.6|13110.6|33
1651669560000|2022-05-04 13:06:00|13114.2|13112.2|13115.3|13113.3|13115.6|13113.6|13114.1|13112.1|12
1651669570000|2022-05-04 13:06:10|13115.5|13113.5|13114.2|13112.2|13115.5|13113.5|13114|13112|7
1651669580000|2022-05-04 13:06:20|13114.1|13112.1|13113.7|13111.7|13114.5|13112.5|13113.6|13111.6|7
1651669590000|2022-05-04 13:06:30|13113.8|13111.8|13112.7|13110.7|13114.2|13112.2|13111.1|13109.1|27
1651669600000|2022-05-04 13:06:40|13112.8|13110.8|13111|13109|13112.8|13110.8|13110.1|13108.1|43
1651669610000|2022-05-04 13:06:50|13110.7|13108.7|13111.5|13109.5|13111.6|13109.6|13110.1|13108.1|19
1651669620000|2022-05-04 13:07:00|13111.6|13109.6|13111.2|13109.2|13112|13110|13110.2|13108.2|19
1651669630000|2022-05-04 13:07:10|13111.3|13109.3|13112.7|13110.7|13113.7|13111.7|13111.2|13109.2|28
1651669640000|2022-05-04 13:07:20|13112.6|13110.6|13113|13111|13113|13111|13112.5|13110.5|7
1651669650000|2022-05-04 13:07:30|13112.8|13110.8|13114.2|13112.2|13114.6|13112.6|13112.7|13110.7|12
1651669660000|2022-05-04 13:07:40|13114.1|13112.1|13115|13113|13115.3|13113.3|13113.8|13111.8|33
1651669670000|2022-05-04 13:07:50|13114.7|13112.7|13115.3|13113.3|13115.6|13113.6|13114.7|13112.7|15
1651669680000|2022-05-04 13:08:00|13115|13113|13114.6|13112.6|13115|13113|13114.1|13112.1|22
1651669690000|2022-05-04 13:08:10|13114.2|13112.2|13114.2|13112.2|13115|13113|13114|13112|21
1651669700000|2022-05-04 13:08:20|13114.3|13112.3|13114.5|13112.5|13114.8|13112.8|13114.3|13112.3|6
1651669710000|2022-05-04 13:08:30|13114.7|13112.7|13114.6|13112.6|13114.7|13112.7|13114|13112|5
1651669720000|2022-05-04 13:08:40|13114.5|13112.5|13119.3|13117.3|13120.6|13118.6|13114.5|13112.5|323
1651669730000|2022-05-04 13:08:50|13119.2|13117.2|13118.6|13116.6|13119.3|13117.3|13117.7|13115.7|26
1651669740000|2022-05-04 13:09:00|13118.7|13116.7|13119.6|13117.6|13120.7|13118.7|13118|13116|51
1651669750000|2022-05-04 13:09:10|13119.5|13117.5|13119|13117|13119.5|13117.5|13119|13117|24
1651669760000|2022-05-04 13:09:20|13118.8|13116.8|13118.2|13116.2|13119.3|13117.3|13118.1|13116.1|32
1651669770000|2022-05-04 13:09:30|13118.1|13116.1|13121.3|13119.3|13121.5|13119.5|13118|13116|29
1651669780000|2022-05-04 13:09:40|13121.2|13119.2|13118.2|13116.2|13121.3|13119.3|13118.2|13116.2|39
1651669790000|2022-05-04 13:09:50|13118.3|13116.3|13117|13115|13118.3|13116.3|13116.5|13114.5|40
1651669800000|2022-05-04 13:10:00|13116.8|13114.8|13115.3|13113.3|13118|13116|13115|13113|68
1651669810000|2022-05-04 13:10:10|13115.5|13113.5|13111.5|13109.5|13115.5|13113.5|13111.5|13109.5|67
1651669820000|2022-05-04 13:10:20|13111.3|13109.3|13104.2|13102.2|13111.3|13109.3|13104.2|13102.2|154
1651669830000|2022-05-04 13:10:30|13104.3|13102.3|13106.6|13104.6|13107.8|13105.8|13104.3|13102.3|86
1651669840000|2022-05-04 13:10:40|13106.7|13104.7|13106.3|13104.3|13107.2|13105.2|13106.3|13104.3|23
1651669850000|2022-05-04 13:10:50|13106.5|13104.5|13102.8|13100.8|13106.5|13104.5|13101.3|13099.3|130
1651669860000|2022-05-04 13:11:00|13103|13101|13105.8|13103.8|13106.3|13104.3|13102.8|13100.8|63
1651669870000|2022-05-04 13:11:10|13105.7|13103.7|13106.2|13104.2|13107.6|13105.6|13105.5|13103.5|33
1651669880000|2022-05-04 13:11:20|13106.3|13104.3|13106|13104|13107.7|13105.7|13105.7|13103.7|19
1651669890000|2022-05-04 13:11:30|13105.8|13103.8|13106.3|13104.3|13106.3|13104.3|13104.8|13102.8|35
1651669900000|2022-05-04 13:11:40|13106.5|13104.5|13107|13105|13107.5|13105.5|13106.3|13104.3|21
1651669910000|2022-05-04 13:11:50|13106.8|13104.8|13106.5|13104.5|13107.3|13105.3|13106.3|13104.3|12
1651669920000|2022-05-04 13:12:00|13106.3|13104.3|13106.3|13104.3|13106.8|13104.8|13105.5|13103.5|40
1651669930000|2022-05-04 13:12:10|13106.5|13104.5|13105.3|13103.3|13107.1|13105.1|13104.6|13102.6|44
1651669940000|2022-05-04 13:12:20|13105.5|13103.5|13103.6|13101.6|13105.6|13103.6|13103.3|13101.3|43
1651669950000|2022-05-04 13:12:30|13104.1|13102.1|13102.8|13100.8|13104.6|13102.6|13101.5|13099.5|52
1651669960000|2022-05-04 13:12:40|13102.7|13100.7|13099.6|13097.6|13102.8|13100.8|13099.6|13097.6|49
1651669970000|2022-05-04 13:12:50|13099.7|13097.7|13098|13096|13100.1|13098.1|13097.3|13095.3|115
1651669980000|2022-05-04 13:13:00|13098.1|13096.1|13099.7|13097.7|13100.1|13098.1|13098|13096|66
1651669990000|2022-05-04 13:13:10|13100|13098|13099.5|13097.5|13100.7|13098.7|13099.5|13097.5|30
1651670000000|2022-05-04 13:13:20|13099.6|13097.6|13100|13098|13100.7|13098.7|13099.2|13097.2|42
1651670010000|2022-05-04 13:13:30|13100.1|13098.1|13099.8|13097.8|13101.8|13099.8|13099.5|13097.5|37
1651670020000|2022-05-04 13:13:40|13100|13098|13100.2|13098.2|13100.5|13098.5|13098.8|13096.8|21
1651670030000|2022-05-04 13:13:50|13100|13098|13100.7|13098.7|13101.2|13099.2|13097.6|13095.6|55
1651670040000|2022-05-04 13:14:00|13100.6|13098.6|13101.3|13099.3|13101.7|13099.7|13100.3|13098.3|32
1651670050000|2022-05-04 13:14:10|13101.5|13099.5|13103.5|13101.5|13104|13102|13101.5|13099.5|61
1651670060000|2022-05-04 13:14:20|13103.3|13101.3|13103.5|13101.5|13104.3|13102.3|13103.1|13101.1|30
1651670070000|2022-05-04 13:14:30|13103.3|13101.3|13103.6|13101.6|13104.2|13102.2|13103.3|13101.3|18
1651670080000|2022-05-04 13:14:40|13103.5|13101.5|13103.7|13101.7|13104.1|13102.1|13101.6|13099.6|73
1651670090000|2022-05-04 13:14:50|13103.8|13101.8|13103.6|13101.6|13104.8|13102.8|13103.3|13101.3|41
1651670100000|2022-05-04 13:15:00|13103.8|13101.8|13103.6|13101.6|13104.2|13102.2|13101.8|13099.8|48
1651670110000|2022-05-04 13:15:10|13103.3|13101.3|13104.8|13102.8|13105|13103|13103.2|13101.2|44
1651670120000|2022-05-04 13:15:20|13105.2|13103.2|13106.2|13104.2|13106.6|13104.6|13104.6|13102.6|61
1651670130000|2022-05-04 13:15:30|13106.1|13104.1|13106.6|13104.6|13107|13105|13106.1|13104.1|20
1651670140000|2022-05-04 13:15:40|13106.5|13104.5|13106.6|13104.6|13106.6|13104.6|13105.6|13103.6|11
1651670150000|2022-05-04 13:15:50|13106.5|13104.5|13106.2|13104.2|13107.2|13105.2|13106|13104|14
1651670160000|2022-05-04 13:16:00|13106.3|13104.3|13104.6|13102.6|13106.6|13104.6|13104.6|13102.6|20
1651670170000|2022-05-04 13:16:10|13104.7|13102.7|13105|13103|13105.8|13103.8|13104.5|13102.5|12
1651670180000|2022-05-04 13:16:20|13104.7|13102.7|13103.7|13101.7|13105.2|13103.2|13103.2|13101.2|31
1651670190000|2022-05-04 13:16:30|13103.8|13101.8|13105.5|13103.5|13105.6|13103.6|13103.7|13101.7|16
1651670200000|2022-05-04 13:16:40|13105.3|13103.3|13108.3|13106.3|13108.3|13106.3|13105|13103|33
1651670210000|2022-05-04 13:16:50|13108.5|13106.5|13109.6|13107.6|13109.8|13107.8|13107.6|13105.6|41
1651670220000|2022-05-04 13:17:00|13109.7|13107.7|13109.5|13107.5|13109.8|13107.8|13109.2|13107.2|28
1651670230000|2022-05-04 13:17:10|13109.3|13107.3|13108.1|13106.1|13109.8|13107.8|13108|13106|22
1651670240000|2022-05-04 13:17:20|13108.2|13106.2|13108|13106|13108.3|13106.3|13107.7|13105.7|11
1651670250000|2022-05-04 13:17:30|13107.8|13105.8|13108.8|13106.8|13109.3|13107.3|13107.8|13105.8|11
1651670260000|2022-05-04 13:17:40|13108.7|13106.7|13109|13107|13109.2|13107.2|13108.1|13106.1|18
1651670270000|2022-05-04 13:17:50|13108.8|13106.8|13108.8|13106.8|13109.1|13107.1|13108.1|13106.1|30
1651670280000|2022-05-04 13:18:00|13109|13107|13111.1|13109.1|13111.2|13109.2|13108.7|13106.7|42
1651670290000|2022-05-04 13:18:10|13111.2|13109.2|13110.2|13108.2|13111.6|13109.6|13110.2|13108.2|37
1651670300000|2022-05-04 13:18:20|13110.5|13108.5|13111|13109|13111.3|13109.3|13109.6|13107.6|66
1651670310000|2022-05-04 13:18:30|13110.7|13108.7|13110.2|13108.2|13111.5|13109.5|13109.8|13107.8|24
1651670320000|2022-05-04 13:18:40|13110.3|13108.3|13110.3|13108.3|13111.2|13109.2|13110.2|13108.2|17
1651670330000|2022-05-04 13:18:50|13110.2|13108.2|13110.1|13108.1|13111.7|13109.7|13109.8|13107.8|35
1651670340000|2022-05-04 13:19:00|13110.2|13108.2|13112.7|13110.7|13113|13111|13109.7|13107.7|41
1651670350000|2022-05-04 13:19:10|13112.6|13110.6|13112.2|13110.2|13113.7|13111.7|13112|13110|80
1651670360000|2022-05-04 13:19:20|13112.1|13110.1|13110.3|13108.3|13112.1|13110.1|13110.3|13108.3|14
1651670370000|2022-05-04 13:19:30|13110.2|13108.2|13109.5|13107.5|13111.6|13109.6|13109.1|13107.1|38
1651670380000|2022-05-04 13:19:40|13109.8|13107.8|13110.5|13108.5|13112.7|13110.7|13109.8|13107.8|19
1651670390000|2022-05-04 13:19:50|13110.3|13108.3|13109.2|13107.2|13110.3|13108.3|13109.1|13107.1|13
1651670400000|2022-05-04 13:20:00|13109.1|13107.1|13110.2|13108.2|13110.3|13108.3|13107.5|13105.5|49
1651670410000|2022-05-04 13:20:10|13110|13108|13111.7|13109.7|13112.1|13110.1|13109.8|13107.8|26
1651670420000|2022-05-04 13:20:20|13111.8|13109.8|13112.3|13110.3|13112.3|13110.3|13111.1|13109.1|21
1651670430000|2022-05-04 13:20:30|13112.2|13110.2|13113.2|13111.2|13113.3|13111.3|13112.1|13110.1|17
1651670440000|2022-05-04 13:20:40|13113.3|13111.3|13112|13110|13113.3|13111.3|13111.7|13109.7|12
1651670450000|2022-05-04 13:20:50|13111.6|13109.6|13112.3|13110.3|13113.7|13111.7|13111.1|13109.1|32
1651670460000|2022-05-04 13:21:00|13112.5|13110.5|13112.8|13110.8|13113.5|13111.5|13112.5|13110.5|16
1651670470000|2022-05-04 13:21:10|13113.3|13111.3|13113.8|13111.8|13114.2|13112.2|13113.3|13111.3|12
1651670480000|2022-05-04 13:21:20|13113.6|13111.6|13114.8|13112.8|13115.6|13113.6|13113.6|13111.6|32
1651670490000|2022-05-04 13:21:30|13114.7|13112.7|13114|13112|13114.7|13112.7|13113.7|13111.7|8
1651670500000|2022-05-04 13:21:40|13113.8|13111.8|13112.8|13110.8|13114|13112|13112.6|13110.6|11
1651670510000|2022-05-04 13:21:50|13112.3|13110.3|13111.8|13109.8|13112.5|13110.5|13110.6|13108.6|14
1651670520000|2022-05-04 13:22:00|13112|13110|13111.8|13109.8|13112.8|13110.8|13111.6|13109.6|8
1651670530000|2022-05-04 13:22:10|13112|13110|13113.8|13111.8|13114.2|13112.2|13111.8|13109.8|14
1651670540000|2022-05-04 13:22:20|13114|13112|13112.6|13110.6|13114|13112|13112.6|13110.6|7
1651670550000|2022-05-04 13:22:30|13112.8|13110.8|13117|13115|13117|13115|13112.6|13110.6|41
1651670560000|2022-05-04 13:22:40|13116.8|13114.8|13114.3|13112.3|13116.8|13114.8|13114.3|13112.3|45
1651670570000|2022-05-04 13:22:50|13114.5|13112.5|13113.5|13111.5|13114.6|13112.6|13113.5|13111.5|8
1651670580000|2022-05-04 13:23:00|13113.3|13111.3|13112|13110|13113.7|13111.7|13112|13110|6
1651670590000|2022-05-04 13:23:10|13112.1|13110.1|13113.2|13111.2|13113.7|13111.7|13112.1|13110.1|9
1651670600000|2022-05-04 13:23:20|13113.1|13111.1|13114.5|13112.5|13114.6|13112.6|13113.1|13111.1|10
1651670610000|2022-05-04 13:23:30|13114.3|13112.3|13114|13112|13115|13113|13113.7|13111.7|27
1651670620000|2022-05-04 13:23:40|13114.1|13112.1|13114.1|13112.1|13115|13113|13113.8|13111.8|7
1651670630000|2022-05-04 13:23:50|13114|13112|13113.3|13111.3|13114.2|13112.2|13113.2|13111.2|6
1651670640000|2022-05-04 13:24:00|13113.1|13111.1|13113.6|13111.6|13113.7|13111.7|13112.5|13110.5|37
1651670650000|2022-05-04 13:24:10|13113.1|13111.1|13111.8|13109.8|13113.5|13111.5|13111.6|13109.6|10
1651670660000|2022-05-04 13:24:20|13111.7|13109.7|13112.6|13110.6|13112.8|13110.8|13111.5|13109.5|4
1651670670000|2022-05-04 13:24:30|13112.7|13110.7|13112.3|13110.3|13112.7|13110.7|13112.3|13110.3|3
1651670680000|2022-05-04 13:24:40|13112|13110|13111.8|13109.8|13112.3|13110.3|13111.8|13109.8|8
1651670690000|2022-05-04 13:24:50|13111.7|13109.7|13110.5|13108.5|13112|13110|13109.6|13107.6|31
1651670700000|2022-05-04 13:25:00|13110.6|13108.6|13110.6|13108.6|13111.7|13109.7|13110.1|13108.1|30
1651670710000|2022-05-04 13:25:10|13110.8|13108.8|13112.8|13110.8|13112.8|13110.8|13110.8|13108.8|55
1651670720000|2022-05-04 13:25:20|13113|13111|13114.2|13112.2|13114.5|13112.5|13111|13109|80
1651670730000|2022-05-04 13:25:30|13114.1|13112.1|13113.8|13111.8|13114.2|13112.2|13113.5|13111.5|10
1651670740000|2022-05-04 13:25:40|13114|13112|13113.7|13111.7|13114|13112|13112.8|13110.8|12
1651670750000|2022-05-04 13:25:50|13113.8|13111.8|13115.5|13113.5|13115.7|13113.7|13113.6|13111.6|27
1651670760000|2022-05-04 13:26:00|13115.6|13113.6|13117.1|13115.1|13117.8|13115.8|13115.5|13113.5|59
1651670770000|2022-05-04 13:26:10|13117|13115|13116.2|13114.2|13118.7|13116.7|13116.2|13114.2|60
1651670780000|2022-05-04 13:26:20|13116.3|13114.3|13116.7|13114.7|13117.1|13115.1|13116.1|13114.1|36
1651670790000|2022-05-04 13:26:30|13116.8|13114.8|13117.1|13115.1|13117.3|13115.3|13116|13114|40
1651670800000|2022-05-04 13:26:40|13117.2|13115.2|13117.1|13115.1|13117.2|13115.2|13116.8|13114.8|10
1651670810000|2022-05-04 13:26:50|13117.2|13115.2|13117|13115|13117.2|13115.2|13116.7|13114.7|10
1651670820000|2022-05-04 13:27:00|13117.1|13115.1|13116.5|13114.5|13117.2|13115.2|13116.1|13114.1|23
1651670830000|2022-05-04 13:27:10|13116.3|13114.3|13117.2|13115.2|13117.6|13115.6|13116.1|13114.1|50
1651670840000|2022-05-04 13:27:20|13117.5|13115.5|13117.6|13115.6|13117.7|13115.7|13117.5|13115.5|13
1651670850000|2022-05-04 13:27:30|13117.7|13115.7|13117.1|13115.1|13118.8|13116.8|13117|13115|58
1651670860000|2022-05-04 13:27:40|13117|13115|13115.5|13113.5|13117|13115|13115.3|13113.3|48
1651670870000|2022-05-04 13:27:50|13115.3|13113.3|13115.7|13113.7|13115.8|13113.8|13114.3|13112.3|40
1651670880000|2022-05-04 13:28:00|13115|13113|13109.6|13107.6|13115|13113|13108|13106|137
1651670890000|2022-05-04 13:28:10|13109.5|13107.5|13110.5|13108.5|13110.5|13108.5|13109.2|13107.2|46
1651670900000|2022-05-04 13:28:20|13110.2|13108.2|13112.3|13110.3|13112.3|13110.3|13110.2|13108.2|54
1651670910000|2022-05-04 13:28:30|13112.5|13110.5|13111.5|13109.5|13112.6|13110.6|13111.3|13109.3|9
1651670920000|2022-05-04 13:28:40|13110.5|13108.5|13110.7|13108.7|13111.8|13109.8|13109.5|13107.5|51
1651670930000|2022-05-04 13:28:50|13109.8|13107.8|13104.5|13102.5|13110|13108|13103|13101|133
1651670940000|2022-05-04 13:29:00|13104.6|13102.6|13105.3|13103.3|13106.6|13104.6|13104|13102|90
1651670950000|2022-05-04 13:29:10|13105.5|13103.5|13106.3|13104.3|13107.1|13105.1|13105|13103|48
1651670960000|2022-05-04 13:29:20|13106.5|13104.5|13104.6|13102.6|13106.5|13104.5|13104.3|13102.3|52
1651670970000|2022-05-04 13:29:30|13104.7|13102.7|13106.8|13104.8|13107.2|13105.2|13104.7|13102.7|20
1651670980000|2022-05-04 13:29:40|13107|13105|13106.5|13104.5|13107.1|13105.1|13106.1|13104.1|53
1651670990000|2022-05-04 13:29:50|13106|13104|13110.1|13108.1|13111.7|13109.7|13105.1|13103.1|249
1651671000000|2022-05-04 13:30:00|13109.6|13108.6|13113.6|13112.6|13114.1|13113.1|13105|13104|759
1651671010000|2022-05-04 13:30:10|13113.3|13112.3|13105.8|13104.8|13116|13115|13101|13100|624
1651671020000|2022-05-04 13:30:20|13105.2|13104.2|13096|13095|13108.8|13107.8|13094.7|13093.7|855
1651671030000|2022-05-04 13:30:30|13095.8|13094.8|13091.2|13090.2|13099.7|13098.7|13085.2|13084.2|697
1651671040000|2022-05-04 13:30:40|13091|13090|13093.3|13092.3|13104.7|13103.7|13088.2|13087.2|667
1651671050000|2022-05-04 13:30:50|13094|13093|13099.1|13098.1|13106.3|13105.3|13094|13093|490
1651671060000|2022-05-04 13:31:00|13099.8|13098.8|13086.8|13085.8|13101.8|13100.8|13086.8|13085.8|458
1651671070000|2022-05-04 13:31:10|13086.7|13085.7|13077.7|13076.7|13092|13091|13077.7|13076.7|698
1651671080000|2022-05-04 13:31:20|13077.8|13076.8|13084|13083|13084|13083|13077.7|13076.7|486
1651671090000|2022-05-04 13:31:30|13084.1|13083.1|13092.1|13091.1|13093.3|13092.3|13083.7|13082.7|572
1651671100000|2022-05-04 13:31:40|13093.3|13092.3|13090.5|13089.5|13095|13094|13080|13079|458
1651671110000|2022-05-04 13:31:50|13090.7|13089.7|13093.7|13092.7|13094.3|13093.3|13084.5|13083.5|211
1651671120000|2022-05-04 13:32:00|13093.6|13092.6|13091|13090|13098.8|13097.8|13087.6|13086.6|390
1651671130000|2022-05-04 13:32:10|13089.3|13088.3|13095.3|13094.3|13099.1|13098.1|13089.2|13088.2|287
1651671140000|2022-05-04 13:32:20|13095.1|13094.1|13089|13088|13104.6|13103.6|13088.3|13087.3|658
1651671150000|2022-05-04 13:32:30|13088.8|13087.8|13082.1|13081.1|13089.2|13088.2|13080.7|13079.7|503
1651671160000|2022-05-04 13:32:40|13082.6|13081.6|13085.8|13084.8|13087.3|13086.3|13081.5|13080.5|241
1651671170000|2022-05-04 13:32:50|13085.2|13084.2|13083|13082|13086|13085|13081.5|13080.5|229
1651671180000|2022-05-04 13:33:00|13083.1|13082.1|13071.3|13070.3|13083.1|13082.1|13071.2|13070.2|800
1651671190000|2022-05-04 13:33:10|13071.2|13070.2|13079.2|13078.2|13079.3|13078.3|13067.8|13066.8|499
1651671200000|2022-05-04 13:33:20|13079|13078|13083.7|13082.7|13086.5|13085.5|13077.5|13076.5|371
1651671210000|2022-05-04 13:33:30|13084|13083|13077|13076|13084.5|13083.5|13076.7|13075.7|319
1651671220000|2022-05-04 13:33:40|13077.1|13076.1|13074.1|13073.1|13080.7|13079.7|13067.6|13066.6|535
1651671230000|2022-05-04 13:33:50|13070.7|13069.7|13084|13083|13085.1|13084.1|13069.7|13068.7|380
1651671240000|2022-05-04 13:34:00|13083.8|13082.8|13071.3|13070.3|13096.1|13095.1|13070.1|13069.1|729
1651671250000|2022-05-04 13:34:10|13071.6|13070.6|13078.8|13077.8|13080.1|13079.1|13071.1|13070.1|393
1651671260000|2022-05-04 13:34:20|13078.7|13077.7|13080.7|13079.7|13087.2|13086.2|13075.3|13074.3|295
1651671270000|2022-05-04 13:34:30|13080.8|13079.8|13072.7|13071.7|13087.8|13086.8|13072.5|13071.5|289
1651671280000|2022-05-04 13:34:40|13073.6|13072.6|13073.8|13072.8|13075.6|13074.6|13069.6|13068.6|315
1651671290000|2022-05-04 13:34:50|13073.7|13072.7|13075|13074|13078.5|13077.5|13073.1|13072.1|199
1651671300000|2022-05-04 13:35:00|13075.3|13074.3|13075.6|13074.6|13078|13077|13067.8|13066.8|487
1651671310000|2022-05-04 13:35:10|13076.7|13075.7|13063.3|13062.3|13079.8|13078.8|13062.6|13061.6|490
1651671320000|2022-05-04 13:35:20|13063.2|13062.2|13069.6|13068.6|13071.8|13070.8|13060|13059|601
1651671330000|2022-05-04 13:35:30|13069.5|13068.5|13084.8|13083.8|13086.2|13085.2|13068.3|13067.3|518
1651671340000|2022-05-04 13:35:40|13084.5|13083.5|13068.3|13067.3|13086.1|13085.1|13066.6|13065.6|519
1651671350000|2022-05-04 13:35:50|13068.5|13067.5|13067.7|13066.7|13073.2|13072.2|13066.6|13065.6|335
1651671360000|2022-05-04 13:36:00|13067.6|13066.6|13077.1|13076.1|13080.7|13079.7|13065.5|13064.5|494
1651671370000|2022-05-04 13:36:10|13076.2|13075.2|13089.1|13088.1|13092.3|13091.3|13070.8|13069.8|612
1651671380000|2022-05-04 13:36:20|13089.7|13088.7|13083.7|13082.7|13093.3|13092.3|13083.7|13082.7|509
1651671390000|2022-05-04 13:36:30|13083.3|13082.3|13087.8|13086.8|13088.3|13087.3|13082.8|13081.8|210
1651671400000|2022-05-04 13:36:40|13088|13087|13084.8|13083.8|13096.6|13095.6|13084.6|13083.6|522
1651671410000|2022-05-04 13:36:50|13084.6|13083.6|13097.5|13096.5|13097.5|13096.5|13084.3|13083.3|306
1651671420000|2022-05-04 13:37:00|13098.8|13097.8|13101.1|13100.1|13101.2|13100.2|13088.8|13087.8|645
1651671430000|2022-05-04 13:37:10|13101.2|13100.2|13087.3|13086.3|13105.5|13104.5|13085.2|13084.2|599
1651671440000|2022-05-04 13:37:20|13087.2|13086.2|13083.5|13082.5|13089.3|13088.3|13080.6|13079.6|344
1651671450000|2022-05-04 13:37:30|13083.6|13082.6|13090.7|13089.7|13090.7|13089.7|13082.1|13081.1|318
1651671460000|2022-05-04 13:37:40|13090.5|13089.5|13087.7|13086.7|13093.7|13092.7|13085.6|13084.6|210
1651671470000|2022-05-04 13:37:50|13088|13087|13087.8|13086.8|13088.7|13087.7|13082.7|13081.7|225
1651671480000|2022-05-04 13:38:00|13088.3|13087.3|13083.2|13082.2|13090.6|13089.6|13077.8|13076.8|413
1651671490000|2022-05-04 13:38:10|13082.7|13081.7|13090.6|13089.6|13093.2|13092.2|13076.7|13075.7|399
1651671500000|2022-05-04 13:38:20|13090.3|13089.3|13092.7|13091.7|13096.2|13095.2|13085.7|13084.7|433
1651671510000|2022-05-04 13:38:30|13092.3|13091.3|13091|13090|13097.7|13096.7|13089.6|13088.6|220
1651671520000|2022-05-04 13:38:40|13091.1|13090.1|13089.5|13088.5|13095.8|13094.8|13089|13088|184
1651671530000|2022-05-04 13:38:50|13089.3|13088.3|13094.6|13093.6|13096.5|13095.5|13088.8|13087.8|148
1651671540000|2022-05-04 13:39:00|13094.5|13093.5|13103.2|13102.2|13103.3|13102.3|13092.5|13091.5|332
1651671550000|2022-05-04 13:39:10|13103.1|13102.1|13084.1|13083.1|13103.3|13102.3|13084.1|13083.1|314
1651671560000|2022-05-04 13:39:20|13084.6|13083.6|13083.8|13082.8|13087.1|13086.1|13077.7|13076.7|420
1651671570000|2022-05-04 13:39:30|13084|13083|13079|13078|13088.6|13087.6|13077.5|13076.5|412
1651671580000|2022-05-04 13:39:40|13078.7|13077.7|13077.5|13076.5|13082.3|13081.3|13076.1|13075.1|203
1651671590000|2022-05-04 13:39:50|13077.3|13076.3|13078.2|13077.2|13080|13079|13075.3|13074.3|191
1651671600000|2022-05-04 13:40:00|13078.3|13077.3|13078|13077|13084.8|13083.8|13069.2|13068.2|588
1651671610000|2022-05-04 13:40:10|13078.1|13077.1|13080.7|13079.7|13081.1|13080.1|13073.1|13072.1|196
1651671620000|2022-05-04 13:40:20|13080.5|13079.5|13084.7|13083.7|13088.5|13087.5|13075.8|13074.8|295
1651671630000|2022-05-04 13:40:30|13084.8|13083.8|13108.7|13107.7|13111.6|13110.6|13084.5|13083.5|741
1651671640000|2022-05-04 13:40:40|13108.6|13107.6|13094.6|13093.6|13109.8|13108.8|13092.7|13091.7|464
1651671650000|2022-05-04 13:40:50|13094.3|13093.3|13092.8|13091.8|13098.1|13097.1|13090.6|13089.6|181
1651671660000|2022-05-04 13:41:00|13093.1|13092.1|13095.7|13094.7|13100.2|13099.2|13092.1|13091.1|480
1651671670000|2022-05-04 13:41:10|13095.6|13094.6|13090.7|13089.7|13098.2|13097.2|13090.1|13089.1|156
1651671680000|2022-05-04 13:41:20|13090.3|13089.3|13085.3|13084.3|13091.6|13090.6|13080.5|13079.5|323
1651671690000|2022-05-04 13:41:30|13085|13084|13089.7|13088.7|13090.3|13089.3|13082.8|13081.8|187
1651671700000|2022-05-04 13:41:40|13090|13089|13083.5|13082.5|13092.3|13091.3|13081.1|13080.1|200
1651671710000|2022-05-04 13:41:50|13083.6|13082.6|13083.1|13082.1|13084.3|13083.3|13079.7|13078.7|147
1651671720000|2022-05-04 13:42:00|13083.5|13082.5|13079.1|13078.1|13084.7|13083.7|13078.6|13077.6|130
1651671730000|2022-05-04 13:42:10|13079.2|13078.2|13085|13084|13088.3|13087.3|13078.6|13077.6|219
1651671740000|2022-05-04 13:42:20|13084|13083|13083.8|13082.8|13087.2|13086.2|13082.7|13081.7|105
1651671750000|2022-05-04 13:42:30|13084|13083|13081.6|13080.6|13085.5|13084.5|13077|13076|187
1651671760000|2022-05-04 13:42:40|13081.8|13080.8|13087.5|13086.5|13089.5|13088.5|13080.1|13079.1|159
1651671770000|2022-05-04 13:42:50|13087.6|13086.6|13080.6|13079.6|13088.5|13087.5|13080.2|13079.2|103
1651671780000|2022-05-04 13:43:00|13080.7|13079.7|13075.6|13074.6|13084.8|13083.8|13073.6|13072.6|340
1651671790000|2022-05-04 13:43:10|13076.1|13075.1|13089|13088|13089.5|13088.5|13076.1|13075.1|232
1651671800000|2022-05-04 13:43:20|13089.3|13088.3|13092|13091|13097.7|13096.7|13086.5|13085.5|496
1651671810000|2022-05-04 13:43:30|13092.1|13091.1|13086.3|13085.3|13092.1|13091.1|13084.2|13083.2|102
1651671820000|2022-05-04 13:43:40|13086.5|13085.5|13080.3|13079.3|13086.5|13085.5|13075|13074|226
1651671830000|2022-05-04 13:43:50|13080.8|13079.8|13076.7|13075.7|13082.6|13081.6|13072.5|13071.5|241
1651671840000|2022-05-04 13:44:00|13076|13075|13070.6|13069.6|13076.5|13075.5|13069.2|13068.2|405
1651671850000|2022-05-04 13:44:10|13069.7|13068.7|13084.1|13083.1|13084.1|13083.1|13069.7|13068.7|326
1651671860000|2022-05-04 13:44:20|13085.2|13084.2|13089.2|13088.2|13089.8|13088.8|13083.8|13082.8|265
1651671870000|2022-05-04 13:44:30|13089.1|13088.1|13081.8|13080.8|13089.1|13088.1|13080.5|13079.5|142
1651671880000|2022-05-04 13:44:40|13081.7|13080.7|13082.5|13081.5|13086|13085|13081.7|13080.7|124
1651671890000|2022-05-04 13:44:50|13082.6|13081.6|13085.1|13084.1|13087.6|13086.6|13080.7|13079.7|84
1651671900000|2022-05-04 13:45:00|13085.6|13084.6|13093|13092|13097.5|13096.5|13083.5|13082.5|471
1651671910000|2022-05-04 13:45:10|13093.7|13092.7|13082.5|13081.5|13094|13093|13080.8|13079.8|498
1651671920000|2022-05-04 13:45:20|13082.6|13081.6|13078.2|13077.2|13086.7|13085.7|13078|13077|293
1651671930000|2022-05-04 13:45:30|13078.5|13077.5|13078.2|13077.2|13081.8|13080.8|13073.5|13072.5|281
1651671940000|2022-05-04 13:45:40|13078.1|13077.1|13076.7|13075.7|13079.8|13078.8|13074.2|13073.2|196
1651671950000|2022-05-04 13:45:50|13076.6|13075.6|13082.7|13081.7|13085.8|13084.8|13074.6|13073.6|151
1651671960000|2022-05-04 13:46:00|13082.3|13081.3|13072.1|13071.1|13084.8|13083.8|13071.1|13070.1|223
1651671970000|2022-05-04 13:46:10|13071.8|13070.8|13074.3|13073.3|13078.2|13077.2|13070.3|13069.3|186
1651671980000|2022-05-04 13:46:20|13074.2|13073.2|13073.5|13072.5|13076.3|13075.3|13070.3|13069.3|96
1651671990000|2022-05-04 13:46:30|13072|13071|13068.1|13067.1|13073.1|13072.1|13066.6|13065.6|218
1651672000000|2022-05-04 13:46:40|13067.3|13066.3|13067.5|13066.5|13069.5|13068.5|13063.1|13062.1|316
1651672010000|2022-05-04 13:46:50|13067.6|13066.6|13066.2|13065.2|13074.1|13073.1|13064.8|13063.8|327
1651672020000|2022-05-04 13:47:00|13066.3|13065.3|13079|13078|13079.1|13078.1|13063.7|13062.7|267
1651672030000|2022-05-04 13:47:10|13079.2|13078.2|13072.8|13071.8|13081.5|13080.5|13070.1|13069.1|509
1651672040000|2022-05-04 13:47:20|13073.2|13072.2|13073.2|13072.2|13077.5|13076.5|13069.5|13068.5|216
1651672050000|2022-05-04 13:47:30|13073.8|13072.8|13067.7|13066.7|13074.3|13073.3|13065|13064|182
1651672060000|2022-05-04 13:47:40|13066.5|13065.5|13069.8|13068.8|13070.5|13069.5|13064.5|13063.5|147
1651672070000|2022-05-04 13:47:50|13070.3|13069.3|13065.8|13064.8|13074.2|13073.2|13065.8|13064.8|153
1651672080000|2022-05-04 13:48:00|13065.7|13064.7|13066.7|13065.7|13072.3|13071.3|13065.7|13064.7|158
1651672090000|2022-05-04 13:48:10|13066.6|13065.6|13064|13063|13067.7|13066.7|13058.7|13057.7|501
1651672100000|2022-05-04 13:48:20|13063|13062|13073.7|13072.7|13074.1|13073.1|13062.2|13061.2|382
1651672110000|2022-05-04 13:48:30|13072.3|13071.3|13067.6|13066.6|13078|13077|13067.6|13066.6|345
1651672120000|2022-05-04 13:48:40|13067.8|13066.8|13072.5|13071.5|13075.2|13074.2|13067.7|13066.7|121
1651672130000|2022-05-04 13:48:50|13072.6|13071.6|13071.5|13070.5|13073.3|13072.3|13066|13065|143
1651672140000|2022-05-04 13:49:00|13072.1|13071.1|13079.7|13078.7|13081.6|13080.6|13070.6|13069.6|280
1651672150000|2022-05-04 13:49:10|13079.6|13078.6|13086.6|13085.6|13092|13091|13079.3|13078.3|697
1651672160000|2022-05-04 13:49:20|13086.8|13085.8|13089.6|13088.6|13093|13092|13083.3|13082.3|535
1651672170000|2022-05-04 13:49:30|13090.3|13089.3|13086.6|13085.6|13094|13093|13085.7|13084.7|254
1651672180000|2022-05-04 13:49:40|13086.5|13085.5|13087|13086|13087.8|13086.8|13081|13080|185
1651672190000|2022-05-04 13:49:50|13086.7|13085.7|13094.1|13093.1|13094.3|13093.3|13084.2|13083.2|233
1651672200000|2022-05-04 13:50:00|13094|13093|13091.6|13090.6|13095.2|13094.2|13088.2|13087.2|371
1651672210000|2022-05-04 13:50:10|13092|13091|13085.5|13084.5|13094.6|13093.6|13081|13080|373
1651672220000|2022-05-04 13:50:20|13084.8|13083.8|13079.1|13078.1|13085|13084|13073.6|13072.6|428
1651672230000|2022-05-04 13:50:30|13079.2|13078.2|13074.5|13073.5|13083.7|13082.7|13074.5|13073.5|327
1651672240000|2022-05-04 13:50:40|13075|13074|13078.8|13077.8|13079.3|13078.3|13074.5|13073.5|201
1651672250000|2022-05-04 13:50:50|13078.7|13077.7|13071.6|13070.6|13080.7|13079.7|13070.6|13069.6|252
1651672260000|2022-05-04 13:51:00|13071.7|13070.7|13075.8|13074.8|13076|13075|13066.8|13065.8|332
1651672270000|2022-05-04 13:51:10|13075.7|13074.7|13080.3|13079.3|13085.3|13084.3|13073.7|13072.7|280
1651672280000|2022-05-04 13:51:20|13081.8|13080.8|13073.2|13072.2|13082|13081|13071.7|13070.7|185
1651672290000|2022-05-04 13:51:30|13073.3|13072.3|13073.7|13072.7|13074.5|13073.5|13069|13068|162
1651672300000|2022-05-04 13:51:40|13073.6|13072.6|13074.1|13073.1|13077.6|13076.6|13072.3|13071.3|116
1651672310000|2022-05-04 13:51:50|13073.3|13072.3|13073.1|13072.1|13075.1|13074.1|13070|13069|94
1651672320000|2022-05-04 13:52:00|13073.2|13072.2|13069.3|13068.3|13074.1|13073.1|13068.5|13067.5|128
1651672330000|2022-05-04 13:52:10|13070.1|13069.1|13070.3|13069.3|13074.2|13073.2|13068.1|13067.1|164
1651672340000|2022-05-04 13:52:20|13070|13069|13075.5|13074.5|13075.6|13074.6|13069|13068|145
1651672350000|2022-05-04 13:52:30|13075.3|13074.3|13080|13079|13080|13079|13073.5|13072.5|274
1651672360000|2022-05-04 13:52:40|13079.7|13078.7|13075.5|13074.5|13083.2|13082.2|13075.5|13074.5|209
1651672370000|2022-05-04 13:52:50|13075.1|13074.1|13070.5|13069.5|13076.2|13075.2|13070.5|13069.5|118
1651672380000|2022-05-04 13:53:00|13070.7|13069.7|13069.6|13068.6|13072.7|13071.7|13066.7|13065.7|185
1651672390000|2022-05-04 13:53:10|13069.7|13068.7|13068.1|13067.1|13071|13070|13066.6|13065.6|156
1651672400000|2022-05-04 13:53:20|13068|13067|13072.6|13071.6|13077.6|13076.6|13067.7|13066.7|210
1651672410000|2022-05-04 13:53:30|13072.7|13071.7|13073.2|13072.2|13076.7|13075.7|13071.8|13070.8|132
1651672420000|2022-05-04 13:53:40|13074.2|13073.2|13072.6|13071.6|13078|13077|13071.5|13070.5|88
1651672430000|2022-05-04 13:53:50|13072.1|13071.1|13065.1|13064.1|13072.2|13071.2|13063.7|13062.7|266
1651672440000|2022-05-04 13:54:00|13064.7|13063.7|13052.5|13051.5|13066.6|13065.6|13050.1|13049.1|783
1651672450000|2022-05-04 13:54:10|13052|13051|13053.1|13052.1|13053.2|13052.2|13046.7|13045.7|485
1651672460000|2022-05-04 13:54:20|13053|13052|13044.2|13043.2|13055.1|13054.1|13043.3|13042.3|521
1651672470000|2022-05-04 13:54:30|13043.7|13042.7|13047|13046|13049.7|13048.7|13042.3|13041.3|481
1651672480000|2022-05-04 13:54:40|13047.2|13046.2|13046.5|13045.5|13052.1|13051.1|13043.8|13042.8|362
1651672490000|2022-05-04 13:54:50|13046.6|13045.6|13044.7|13043.7|13050|13049|13044|13043|195
1651672500000|2022-05-04 13:55:00|13045|13044|13054.1|13053.1|13054.3|13053.3|13040.1|13039.1|662
1651672510000|2022-05-04 13:55:10|13054|13053|13052.7|13051.7|13058.2|13057.2|13052.7|13051.7|264
1651672520000|2022-05-04 13:55:20|13052.5|13051.5|13050.7|13049.7|13053.7|13052.7|13047.5|13046.5|131
1651672530000|2022-05-04 13:55:30|13050.6|13049.6|13053.7|13052.7|13055.7|13054.7|13050.6|13049.6|108
1651672540000|2022-05-04 13:55:40|13054.2|13053.2|13053.2|13052.2|13056.7|13055.7|13050.7|13049.7|146
1651672550000|2022-05-04 13:55:50|13053.3|13052.3|13051.5|13050.5|13056|13055|13050.8|13049.8|92
1651672560000|2022-05-04 13:56:00|13051.2|13050.2|13050.5|13049.5|13055.8|13054.8|13049.6|13048.6|148
1651672570000|2022-05-04 13:56:10|13050.6|13049.6|13052.3|13051.3|13052.6|13051.6|13047.7|13046.7|135
1651672580000|2022-05-04 13:56:20|13052.6|13051.6|13053|13052|13057|13056|13051.1|13050.1|136
1651672590000|2022-05-04 13:56:30|13052.8|13051.8|13048.6|13047.6|13054.7|13053.7|13047|13046|136
1651672600000|2022-05-04 13:56:40|13049|13048|13049|13048|13052.2|13051.2|13045.2|13044.2|173
1651672610000|2022-05-04 13:56:50|13048.1|13047.1|13039.7|13038.7|13048.1|13047.1|13038.2|13037.2|244
1651672620000|2022-05-04 13:57:00|13039.8|13038.8|13040.6|13039.6|13044.7|13043.7|13036.2|13035.2|433
1651672630000|2022-05-04 13:57:10|13041|13040|13047.7|13046.7|13048.3|13047.3|13040.8|13039.8|173
1651672640000|2022-05-04 13:57:20|13048.2|13047.2|13039.5|13038.5|13048.5|13047.5|13039.3|13038.3|133
1651672650000|2022-05-04 13:57:30|13039|13038|13035.2|13034.2|13039.1|13038.1|13033.3|13032.3|284
1651672660000|2022-05-04 13:57:40|13035.5|13034.5|13033.7|13032.7|13036.8|13035.8|13032.8|13031.8|182
1651672670000|2022-05-04 13:57:50|13033.6|13032.6|13030.5|13029.5|13035|13034|13026.5|13025.5|737
1651672680000|2022-05-04 13:58:00|13030.6|13029.6|13033.3|13032.3|13033.3|13032.3|13026.3|13025.3|367
1651672690000|2022-05-04 13:58:10|13033.7|13032.7|13028.1|13027.1|13034|13033|13027.7|13026.7|158
1651672700000|2022-05-04 13:58:20|13028.5|13027.5|13027.7|13026.7|13030.8|13029.8|13026.7|13025.7|223
1651672710000|2022-05-04 13:58:30|13028|13027|13022.1|13021.1|13028.2|13027.2|13020.3|13019.3|428
1651672720000|2022-05-04 13:58:40|13021.8|13020.8|13024.6|13023.6|13024.6|13023.6|13019.8|13018.8|217
1651672730000|2022-05-04 13:58:50|13024.7|13023.7|13026.8|13025.8|13026.8|13025.8|13021|13020|222
1651672740000|2022-05-04 13:59:00|13027|13026|13030.5|13029.5|13031.1|13030.1|13026.3|13025.3|164
1651672750000|2022-05-04 13:59:10|13030.6|13029.6|13029.5|13028.5|13030.8|13029.8|13026|13025|238
1651672760000|2022-05-04 13:59:20|13029.7|13028.7|13021.1|13020.1|13029.7|13028.7|13021|13020|181
1651672770000|2022-05-04 13:59:30|13021|13020|13021.1|13020.1|13025.7|13024.7|13020.2|13019.2|182
1651672780000|2022-05-04 13:59:40|13021.2|13020.2|13020.7|13019.7|13023.3|13022.3|13020.7|13019.7|93
1651672790000|2022-05-04 13:59:50|13020.8|13019.8|13019.8|13018.8|13022.3|13021.3|13019|13018|189
1651672800000|2022-05-04 14:00:00|13020|13019|13027.8|13026.8|13029.1|13028.1|13014.5|13013.5|769
1651672810000|2022-05-04 14:00:10|13028.1|13027.1|13021.2|13020.2|13029.3|13028.3|13013.6|13012.6|318
1651672820000|2022-05-04 14:00:20|13020.8|13019.8|13014.8|13013.8|13021.2|13020.2|13013.6|13012.6|288
1651672830000|2022-05-04 14:00:30|13014.6|13013.6|13014.3|13013.3|13017.2|13016.2|13013.5|13012.5|181
1651672840000|2022-05-04 14:00:40|13014.1|13013.1|13010|13009|13015.5|13014.5|13009.7|13008.7|319
1651672850000|2022-05-04 14:00:50|13010.1|13009.1|13007|13006|13010.6|13009.6|13006|13005|357
1651672860000|2022-05-04 14:01:00|13007.7|13006.7|13008|13007|13009.2|13008.2|13003.5|13002.5|467
1651672870000|2022-05-04 14:01:10|13008.1|13007.1|13009|13008|13016.2|13015.2|13008.1|13007.1|353
1651672880000|2022-05-04 14:01:20|13009.2|13008.2|13008.8|13007.8|13011|13010|13006.5|13005.5|219
1651672890000|2022-05-04 14:01:30|13009.1|13008.1|13005.7|13004.7|13009.1|13008.1|13000.7|12999.7|389
1651672900000|2022-05-04 14:01:40|13005.5|13004.5|13004.6|13003.6|13007.2|13006.2|12997.8|12996.8|548
1651672910000|2022-05-04 14:01:50|13004.7|13003.7|13004.8|13003.8|13008|13007|13003.1|13002.1|245
1651672920000|2022-05-04 14:02:00|13005.1|13004.1|13008.1|13007.1|13012.1|13011.1|13004.2|13003.2|481
1651672930000|2022-05-04 14:02:10|13007.8|13006.8|13010.5|13009.5|13015.8|13014.8|13007.3|13006.3|301
1651672940000|2022-05-04 14:02:20|13010.2|13009.2|13018.6|13017.6|13019|13018|13009.8|13008.8|300
1651672950000|2022-05-04 14:02:30|13018.8|13017.8|13019.3|13018.3|13020.2|13019.2|13014.6|13013.6|301
1651672960000|2022-05-04 14:02:40|13019.1|13018.1|13019.1|13018.1|13021|13020|13017.3|13016.3|149
1651672970000|2022-05-04 14:02:50|13019|13018|13016.6|13015.6|13022.1|13021.1|13016|13015|192
1651672980000|2022-05-04 14:03:00|13016.7|13015.7|13014.7|13013.7|13018.8|13017.8|13011.6|13010.6|243
1651672990000|2022-05-04 14:03:10|13014.5|13013.5|13005.8|13004.8|13015.6|13014.6|13005.8|13004.8|338
1651673000000|2022-05-04 14:03:20|13004.8|13003.8|13006.6|13005.6|13009.8|13008.8|13002.2|13001.2|224
1651673010000|2022-05-04 14:03:30|13006.5|13005.5|13003.1|13002.1|13007.8|13006.8|13002.8|13001.8|142
1651673020000|2022-05-04 14:03:40|13004.2|13003.2|13010.3|13009.3|13012.5|13011.5|13004.2|13003.2|264
1651673030000|2022-05-04 14:03:50|13010.2|13009.2|13010.2|13009.2|13013|13012|13009|13008|102
1651673040000|2022-05-04 14:04:00|13010.5|13009.5|13008.1|13007.1|13012.2|13011.2|13005.7|13004.7|208
1651673050000|2022-05-04 14:04:10|13008|13007|13005.6|13004.6|13008.8|13007.8|13003.2|13002.2|100
1651673060000|2022-05-04 14:04:20|13005.5|13004.5|13003|13002|13006|13005|13000.7|12999.7|224
1651673070000|2022-05-04 14:04:30|13003.2|13002.2|13007.6|13006.6|13007.6|13006.6|13000.2|12999.2|185
1651673080000|2022-05-04 14:04:40|13008.1|13007.1|13002.2|13001.2|13010.7|13009.7|13002.2|13001.2|89
1651673090000|2022-05-04 14:04:50|13002.3|13001.3|13000.6|12999.6|13003.5|13002.5|12999.5|12998.5|183
1651673100000|2022-05-04 14:05:00|13000.7|12999.7|12999.2|12998.2|13006.7|13005.7|12996.2|12995.2|717
1651673110000|2022-05-04 14:05:10|12999.3|12998.3|12996.8|12995.8|12999.5|12998.5|12993.5|12992.5|354
1651673120000|2022-05-04 14:05:20|12997.2|12996.2|12997|12996|13002.1|13001.1|12996.2|12995.2|246
1651673130000|2022-05-04 14:05:30|12997.2|12996.2|12997.5|12996.5|12998.1|12997.1|12993.2|12992.2|234
1651673140000|2022-05-04 14:05:40|12997.2|12996.2|12990.8|12989.8|12998.2|12997.2|12988.5|12987.5|546
1651673150000|2022-05-04 14:05:50|12991.7|12990.7|12985.8|12984.8|12993.2|12992.2|12985|12984|658
1651673160000|2022-05-04 14:06:00|12986.1|12985.1|12985|12984|12990.2|12989.2|12981.5|12980.5|623
1651673170000|2022-05-04 14:06:10|12985.1|12984.1|12985.6|12984.6|12989.1|12988.1|12982|12981|240
1651673180000|2022-05-04 14:06:20|12985.2|12984.2|12984|12983|12987.1|12986.1|12983.2|12982.2|224
1651673190000|2022-05-04 14:06:30|12984.2|12983.2|12980.2|12979.2|12986.2|12985.2|12978.8|12977.8|249
1651673200000|2022-05-04 14:06:40|12979.7|12978.7|12976.2|12975.2|12981|12980|12974.7|12973.7|348
1651673210000|2022-05-04 14:06:50|12976.5|12975.5|12976.3|12975.3|12978.7|12977.7|12975.1|12974.1|214
1651673220000|2022-05-04 14:07:00|12976.2|12975.2|12979|12978|12979|12978|12975.1|12974.1|207
1651673230000|2022-05-04 14:07:10|12979.2|12978.2|12981.5|12980.5|12984.8|12983.8|12978.3|12977.3|244
1651673240000|2022-05-04 14:07:20|12981.3|12980.3|12984.2|12983.2|12985.2|12984.2|12981.2|12980.2|134
1651673250000|2022-05-04 14:07:30|12984.3|12983.3|12983.6|12982.6|12986.2|12985.2|12981.2|12980.2|150
1651673260000|2022-05-04 14:07:40|12983.1|12982.1|12986.1|12985.1|12988.6|12987.6|12983.1|12982.1|276
1651673270000|2022-05-04 14:07:50|12986.2|12985.2|12982.5|12981.5|12986.2|12985.2|12981|12980|117
1651673280000|2022-05-04 14:08:00|12982.6|12981.6|12985.6|12984.6|12987.3|12986.3|12980.2|12979.2|148
1651673290000|2022-05-04 14:08:10|12985.7|12984.7|12983.6|12982.6|12986.6|12985.6|12980.5|12979.5|105
1651673300000|2022-05-04 14:08:20|12983.5|12982.5|12983|12982|12988.6|12987.6|12982.7|12981.7|163
1651673310000|2022-05-04 14:08:30|12982.7|12981.7|12983.7|12982.7|12984.5|12983.5|12981.1|12980.1|204
1651673320000|2022-05-04 14:08:40|12983|12982|12990|12989|12990.5|12989.5|12983|12982|184
1651673330000|2022-05-04 14:08:50|12989.8|12988.8|12988|12987|12992.6|12991.6|12986.8|12985.8|394
1651673340000|2022-05-04 14:09:00|12987.7|12986.7|12991.3|12990.3|12993.3|12992.3|12986.3|12985.3|253
1651673350000|2022-05-04 14:09:10|12991.7|12990.7|12992.1|12991.1|12993.6|12992.6|12990.5|12989.5|296
1651673360000|2022-05-04 14:09:20|12992|12991|12989|12988|12994.2|12993.2|12988.2|12987.2|179
1651673370000|2022-05-04 14:09:30|12989.2|12988.2|12985|12984|12990.8|12989.8|12984.8|12983.8|160
1651673380000|2022-05-04 14:09:40|12984.8|12983.8|12979.2|12978.2|12986.1|12985.1|12978.2|12977.2|294
1651673390000|2022-05-04 14:09:50|12978.5|12977.5|12981.6|12980.6|12983|12982|12977.8|12976.8|174
1651673400000|2022-05-04 14:10:00|12981.5|12980.5|12972.5|12971.5|12983.5|12982.5|12968.7|12967.7|650
1651673410000|2022-05-04 14:10:10|12973.1|12972.1|12984|12983|12984|12983|12972.4|12971.4|353
1651673420000|2022-05-04 14:10:20|12983.6|12982.6|12984.6|12983.6|12989.5|12988.5|12982.9|12981.9|354
1651673430000|2022-05-04 14:10:30|12984.7|12983.7|12988.9|12987.9|12989.6|12988.6|12982.4|12981.4|170
1651673440000|2022-05-04 14:10:40|12989.6|12988.6|12990.2|12989.2|12990.7|12989.7|12986.6|12985.6|217
1651673450000|2022-05-04 14:10:50|12990|12989|12993.1|12992.1|12995.1|12994.1|12990|12989|208
1651673460000|2022-05-04 14:11:00|12992.6|12991.6|12997|12996|12997.7|12996.7|12990.5|12989.5|289
1651673470000|2022-05-04 14:11:10|12997.2|12996.2|12996.7|12995.7|12998.5|12997.5|12992.2|12991.2|290
1651673480000|2022-05-04 14:11:20|12996.9|12995.9|12997.2|12996.2|12998.7|12997.7|12994.4|12993.4|170
1651673490000|2022-05-04 14:11:30|12997.6|12996.6|12999.4|12998.4|13000.1|12999.1|12995.9|12994.9|172
1651673500000|2022-05-04 14:11:40|12999.1|12998.1|12998.5|12997.5|13004|13003|12998.5|12997.5|293
1651673510000|2022-05-04 14:11:50|12998.4|12997.4|12994.6|12993.6|12999.7|12998.7|12994.6|12993.6|158
1651673520000|2022-05-04 14:12:00|12994.9|12993.9|12992|12991|12997.4|12996.4|12991.4|12990.4|225
1651673530000|2022-05-04 14:12:10|12991.4|12990.4|12986|12985|12991.5|12990.5|12986|12985|348
1651673540000|2022-05-04 14:12:20|12984.9|12983.9|12990.6|12989.6|12990.6|12989.6|12984.6|12983.6|225
1651673550000|2022-05-04 14:12:30|12990.4|12989.4|12986.4|12985.4|12991.4|12990.4|12985.7|12984.7|112
1651673560000|2022-05-04 14:12:40|12986|12985|12982|12981|12986.2|12985.2|12982|12981|225
1651673570000|2022-05-04 14:12:50|12981|12980|12984.6|12983.6|12986.1|12985.1|12980.7|12979.7|195
1651673580000|2022-05-04 14:13:00|12984.4|12983.4|12987.7|12986.7|12992.2|12991.2|12984.1|12983.1|193
1651673590000|2022-05-04 14:13:10|12987.4|12986.4|12990.1|12989.1|12993.2|12992.2|12987.1|12986.1|250
1651673600000|2022-05-04 14:13:20|12990.4|12989.4|12993.6|12992.6|12995.6|12994.6|12989.5|12988.5|119
1651673610000|2022-05-04 14:13:30|12992.7|12991.7|12989|12988|12993.1|12992.1|12988.5|12987.5|99
1651673620000|2022-05-04 14:13:40|12990.1|12989.1|12988.1|12987.1|12990.2|12989.2|12986|12985|198
1651673630000|2022-05-04 14:13:50|12988.2|12987.2|12986.1|12985.1|12989.5|12988.5|12986|12985|90
1651673640000|2022-05-04 14:14:00|12986.2|12985.2|12979.4|12978.4|12986.2|12985.2|12979.1|12978.1|297
1651673650000|2022-05-04 14:14:10|12979.2|12978.2|12982.5|12981.5|12984.5|12983.5|12977.7|12976.7|271
1651673660000|2022-05-04 14:14:20|12982.9|12981.9|12982.7|12981.7|12983.5|12982.5|12978.9|12977.9|179
1651673670000|2022-05-04 14:14:30|12982.4|12981.4|12963.6|12962.6|12982.4|12981.4|12963.4|12962.4|635
1651673680000|2022-05-04 14:14:40|12964.4|12963.4|12966.4|12965.4|12968.2|12967.2|12963.1|12962.1|401
1651673690000|2022-05-04 14:14:50|12966.6|12965.6|12964.1|12963.1|12967.4|12966.4|12963.9|12962.9|395
1651673700000|2022-05-04 14:15:00|12964.6|12963.6|12953.4|12952.4|12964.6|12963.6|12953.4|12952.4|830
1651673710000|2022-05-04 14:15:10|12953|12952|12949.1|12948.1|12953.4|12952.4|12948.9|12947.9|559
1651673720000|2022-05-04 14:15:20|12949.2|12948.2|12942.1|12941.1|12949.2|12948.2|12941.6|12940.6|762
1651673730000|2022-05-04 14:15:30|12942|12941|12943.2|12942.2|12944.1|12943.1|12940.1|12939.1|377
1651673740000|2022-05-04 14:15:40|12943.1|12942.1|12949.1|12948.1|12950.5|12949.5|12939.7|12938.7|465
1651673750000|2022-05-04 14:15:50|12948.9|12947.9|12951|12950|12953|12952|12948.1|12947.1|309
1651673760000|2022-05-04 14:16:00|12950.5|12949.5|12945.2|12944.2|12950.6|12949.6|12944|12943|356
1651673770000|2022-05-04 14:16:10|12945.1|12944.1|12946.7|12945.7|12947.9|12946.9|12943.4|12942.4|211
1651673780000|2022-05-04 14:16:20|12947.1|12946.1|12944.1|12943.1|12950.6|12949.6|12942.6|12941.6|267
1651673790000|2022-05-04 14:16:30|12944.5|12943.5|12949.4|12948.4|12949.6|12948.6|12944|12943|213
1651673800000|2022-05-04 14:16:40|12949.6|12948.6|12950.7|12949.7|12952.2|12951.2|12945.7|12944.7|196
1651673810000|2022-05-04 14:16:50|12950.6|12949.6|12951.7|12950.7|12951.9|12950.9|12948|12947|172
1651673820000|2022-05-04 14:17:00|12951.9|12950.9|12949.4|12948.4|12952.7|12951.7|12947.4|12946.4|244
1651673830000|2022-05-04 14:17:10|12948.9|12947.9|12946.7|12945.7|12950.4|12949.4|12945.5|12944.5|156
1651673840000|2022-05-04 14:17:20|12946.9|12945.9|12944.7|12943.7|12948|12947|12943.6|12942.6|180
1651673850000|2022-05-04 14:17:30|12944.9|12943.9|12947.1|12946.1|12948.1|12947.1|12944.5|12943.5|142
1651673860000|2022-05-04 14:17:40|12947.2|12946.2|12946.1|12945.1|12947.4|12946.4|12943|12942|155
1651673870000|2022-05-04 14:17:50|12946.2|12945.2|12947.4|12946.4|12950.1|12949.1|12944.4|12943.4|111
1651673880000|2022-05-04 14:18:00|12947.5|12946.5|12944.5|12943.5|12948.7|12947.7|12944.4|12943.4|182
1651673890000|2022-05-04 14:18:10|12944.6|12943.6|12948.2|12947.2|12948.5|12947.5|12944.1|12943.1|140
1651673900000|2022-05-04 14:18:20|12950|12949|12947.6|12946.6|12951.4|12950.4|12947.6|12946.6|318
1651673910000|2022-05-04 14:18:30|12947.9|12946.9|12948|12947|12948.6|12947.6|12944.1|12943.1|163
1651673920000|2022-05-04 14:18:40|12947.6|12946.6|12949.6|12948.6|12953.6|12952.6|12947.1|12946.1|267
1651673930000|2022-05-04 14:18:50|12950.1|12949.1|12944.7|12943.7|12951.4|12950.4|12944.7|12943.7|160
1651673940000|2022-05-04 14:19:00|12944.9|12943.9|12944.9|12943.9|12945.4|12944.4|12939.6|12938.6|594
1651673950000|2022-05-04 14:19:10|12945.1|12944.1|12953.1|12952.1|12957.1|12956.1|12944.9|12943.9|503
1651673960000|2022-05-04 14:19:20|12952.7|12951.7|12953.4|12952.4|12956.4|12955.4|12949.7|12948.7|295
1651673970000|2022-05-04 14:19:30|12953.6|12952.6|12951.2|12950.2|12957.9|12956.9|12951|12950|347
1651673980000|2022-05-04 14:19:40|12951|12950|12948|12947|12951.9|12950.9|12947.1|12946.1|196
1651673990000|2022-05-04 14:19:50|12948.1|12947.1|12947.6|12946.6|12950.9|12949.9|12945.7|12944.7|141
1651674000000|2022-05-04 14:20:00|12947.7|12946.7|12943.5|12942.5|12949.9|12948.9|12941|12940|296
1651674010000|2022-05-04 14:20:10|12943.1|12942.1|12946.4|12945.4|12951.5|12950.5|12943.1|12942.1|178
1651674020000|2022-05-04 14:20:20|12945.4|12944.4|12950.9|12949.9|12951.6|12950.6|12944.4|12943.4|115
1651674030000|2022-05-04 14:20:30|12950.6|12949.6|12948.4|12947.4|12950.6|12949.6|12944.4|12943.4|104
1651674040000|2022-05-04 14:20:40|12948.5|12947.5|12946.2|12945.2|12952.6|12951.6|12945.6|12944.6|167
1651674050000|2022-05-04 14:20:50|12945.9|12944.9|12947.4|12946.4|12948.9|12947.9|12944.7|12943.7|132
1651674060000|2022-05-04 14:21:00|12947.2|12946.2|12950.1|12949.1|12952.4|12951.4|12944.9|12943.9|215
1651674070000|2022-05-04 14:21:10|12949.9|12948.9|12948.6|12947.6|12955.9|12954.9|12948.1|12947.1|317
1651674080000|2022-05-04 14:21:20|12948.9|12947.9|12946.4|12945.4|12949.4|12948.4|12945.9|12944.9|196
1651674090000|2022-05-04 14:21:30|12946.9|12945.9|12946.4|12945.4|12949.9|12948.9|12945.2|12944.2|263
1651674100000|2022-05-04 14:21:40|12946.2|12945.2|12940.9|12939.9|12946.2|12945.2|12940.6|12939.6|332
1651674110000|2022-05-04 14:21:50|12940.6|12939.6|12939.1|12938.1|12941.6|12940.6|12934.6|12933.6|673
1651674120000|2022-05-04 14:22:00|12938.7|12937.7|12943.6|12942.6|12944.4|12943.4|12933.6|12932.6|583
1651674130000|2022-05-04 14:22:10|12942.4|12941.4|12944.9|12943.9|12946.1|12945.1|12938.9|12937.9|339
1651674140000|2022-05-04 14:22:20|12944.6|12943.6|12948.2|12947.2|12949.7|12948.7|12943.5|12942.5|270
1651674150000|2022-05-04 14:22:30|12947.9|12946.9|12945.1|12944.1|12949.2|12948.2|12944.1|12943.1|191
1651674160000|2022-05-04 14:22:40|12945.2|12944.2|12949.6|12948.6|12950.5|12949.5|12945.2|12944.2|136
1651674170000|2022-05-04 14:22:50|12949.5|12948.5|12947.6|12946.6|12950.9|12949.9|12947.6|12946.6|132
1651674180000|2022-05-04 14:23:00|12947.9|12946.9|12949.4|12948.4|12950.9|12949.9|12946.7|12945.7|198
1651674190000|2022-05-04 14:23:10|12949.6|12948.6|12955.1|12954.1|12956.1|12955.1|12948.9|12947.9|309
1651674200000|2022-05-04 14:23:20|12955.5|12954.5|12954.6|12953.6|12957.2|12956.2|12950|12949|231
1651674210000|2022-05-04 14:23:30|12954.7|12953.7|12954.6|12953.6|12956.9|12955.9|12953.1|12952.1|213
1651674220000|2022-05-04 14:23:40|12954.9|12953.9|12955.1|12954.1|12957.5|12956.5|12954.7|12953.7|157
1651674230000|2022-05-04 14:23:50|12955.4|12954.4|12956.5|12955.5|12960.7|12959.7|12954.9|12953.9|238
1651674240000|2022-05-04 14:24:00|12956.2|12955.2|12957.4|12956.4|12958.2|12957.2|12953.5|12952.5|191
1651674250000|2022-05-04 14:24:10|12957.2|12956.2|12963.7|12962.7|12967.6|12966.6|12957.2|12956.2|417
1651674260000|2022-05-04 14:24:20|12963.9|12962.9|12961.9|12960.9|12964.6|12963.6|12958.5|12957.5|245
1651674270000|2022-05-04 14:24:30|12961.4|12960.4|12957.4|12956.4|12961.9|12960.9|12957|12956|190
1651674280000|2022-05-04 14:24:40|12957.1|12956.1|12952.1|12951.1|12957.1|12956.1|12950.1|12949.1|237
1651674290000|2022-05-04 14:24:50|12951.9|12950.9|12950.1|12949.1|12953.6|12952.6|12949.9|12948.9|197
1651674300000|2022-05-04 14:25:00|12950.2|12949.2|12950.9|12949.9|12952.2|12951.2|12947.9|12946.9|335
1651674310000|2022-05-04 14:25:10|12951.7|12950.7|12945.5|12944.5|12953.4|12952.4|12945.5|12944.5|282
1651674320000|2022-05-04 14:25:20|12945.7|12944.7|12955.4|12954.4|12956.5|12955.5|12945.2|12944.2|328
1651674330000|2022-05-04 14:25:30|12954.9|12953.9|12943.4|12942.4|12956.7|12955.7|12942.6|12941.6|238
1651674340000|2022-05-04 14:25:40|12943.5|12942.5|12945.4|12944.4|12947.4|12946.4|12943.5|12942.5|130
1651674350000|2022-05-04 14:25:50|12945.9|12944.9|12942.1|12941.1|12946.7|12945.7|12941.7|12940.7|234
1651674360000|2022-05-04 14:26:00|12941.9|12940.9|12955.1|12954.1|12958|12957|12941.5|12940.5|383
1651674370000|2022-05-04 14:26:10|12955|12954|12958.6|12957.6|12960.4|12959.4|12955|12954|478
1651674380000|2022-05-04 14:26:20|12957.5|12956.5|12959.5|12958.5|12959.6|12958.6|12953.6|12952.6|173
1651674390000|2022-05-04 14:26:30|12959.4|12958.4|12964.9|12963.9|12967.5|12966.5|12959.4|12958.4|283
1651674400000|2022-05-04 14:26:40|12965.1|12964.1|12963.5|12962.5|12965.1|12964.1|12957.2|12956.2|189
1651674410000|2022-05-04 14:26:50|12963.6|12962.6|12965.6|12964.6|12968.5|12967.5|12963.6|12962.6|196
1651674420000|2022-05-04 14:27:00|12965.9|12964.9|12963.7|12962.7|12971.2|12970.2|12963.7|12962.7|297
1651674430000|2022-05-04 14:27:10|12963.6|12962.6|12967.1|12966.1|12968.9|12967.9|12962.9|12961.9|155
1651674440000|2022-05-04 14:27:20|12967|12966|12968|12967|12971.5|12970.5|12966.7|12965.7|219
1651674450000|2022-05-04 14:27:30|12967.9|12966.9|12965.9|12964.9|12974.4|12973.4|12965.6|12964.6|315
1651674460000|2022-05-04 14:27:40|12965.5|12964.5|12959.6|12958.6|12966.1|12965.1|12958.6|12957.6|539
1651674470000|2022-05-04 14:27:50|12960.2|12959.2|12955.5|12954.5|12960.5|12959.5|12955.2|12954.2|363
1651674480000|2022-05-04 14:28:00|12955.6|12954.6|12958.4|12957.4|12960.5|12959.5|12954.5|12953.5|358
1651674490000|2022-05-04 14:28:10|12958.1|12957.1|12952.6|12951.6|12960.1|12959.1|12952.4|12951.4|126
1651674500000|2022-05-04 14:28:20|12952.5|12951.5|12957.6|12956.6|12958.9|12957.9|12952.4|12951.4|159
1651674510000|2022-05-04 14:28:30|12958.1|12957.1|12958.4|12957.4|12962.4|12961.4|12955.7|12954.7|152
1651674520000|2022-05-04 14:28:40|12958.1|12957.1|12968.5|12967.5|12968.5|12967.5|12958.1|12957.1|386
1651674530000|2022-05-04 14:28:50|12968.6|12967.6|12967.9|12966.9|12969.6|12968.6|12963.7|12962.7|156
1651674540000|2022-05-04 14:29:00|12967|12966|12972.7|12971.7|12972.9|12971.9|12966.9|12965.9|191
1651674550000|2022-05-04 14:29:10|12972.9|12971.9|12970|12969|12972.9|12971.9|12967.4|12966.4|230
1651674560000|2022-05-04 14:29:20|12969.9|12968.9|12963.4|12962.4|12970.1|12969.1|12961.7|12960.7|216
1651674570000|2022-05-04 14:29:30|12963.1|12962.1|12965.4|12964.4|12965.6|12964.6|12961.4|12960.4|140
1651674580000|2022-05-04 14:29:40|12965.1|12964.1|12961.1|12960.1|12965.9|12964.9|12961.1|12960.1|122
1651674590000|2022-05-04 14:29:50|12961.4|12960.4|12964.7|12963.7|12965.1|12964.1|12960.7|12959.7|139
1651674600000|2022-05-04 14:30:00|12964|12963|12954.2|12953.2|12966.4|12965.4|12954.2|12953.2|376
1651674610000|2022-05-04 14:30:10|12953.5|12952.5|12957.9|12956.9|12958.6|12957.6|12949.9|12948.9|458
1651674620000|2022-05-04 14:30:20|12958.1|12957.1|12952.4|12951.4|12958.1|12957.1|12952.2|12951.2|318
1651674630000|2022-05-04 14:30:30|12952.1|12951.1|12953.9|12952.9|12954.4|12953.4|12949.7|12948.7|156
1651674640000|2022-05-04 14:30:40|12953.6|12952.6|12955.6|12954.6|12959.5|12958.5|12952.9|12951.9|214
1651674650000|2022-05-04 14:30:50|12955.4|12954.4|12965.1|12964.1|12967.4|12966.4|12952.9|12951.9|227
1651674660000|2022-05-04 14:31:00|12964.9|12963.9|12967|12966|12968.2|12967.2|12960.7|12959.7|208
1651674670000|2022-05-04 14:31:10|12967.1|12966.1|12972.2|12971.2|12974.5|12973.5|12967.1|12966.1|350
1651674680000|2022-05-04 14:31:20|12971.7|12970.7|12959.6|12958.6|12972|12971|12958.9|12957.9|273
1651674690000|2022-05-04 14:31:30|12959.9|12958.9|12958.7|12957.7|12961.9|12960.9|12957|12956|165
1651674700000|2022-05-04 14:31:40|12958.9|12957.9|12964.4|12963.4|12968|12967|12958.9|12957.9|214
1651674710000|2022-05-04 14:31:50|12965.9|12964.9|12969.4|12968.4|12970.1|12969.1|12963.4|12962.4|186
1651674720000|2022-05-04 14:32:00|12969.2|12968.2|12969.9|12968.9|12971.5|12970.5|12965.4|12964.4|366
1651674730000|2022-05-04 14:32:10|12970.1|12969.1|12967.5|12966.5|12971.7|12970.7|12965.1|12964.1|445
1651674740000|2022-05-04 14:32:20|12967.9|12966.9|12966.9|12965.9|12971.5|12970.5|12966.9|12965.9|64
1651674750000|2022-05-04 14:32:30|12967.1|12966.1|12962.1|12961.1|12968.1|12967.1|12960.1|12959.1|119
1651674760000|2022-05-04 14:32:40|12962.2|12961.2|12959.4|12958.4|12964.6|12963.6|12958.5|12957.5|157
1651674770000|2022-05-04 14:32:50|12958.4|12957.4|12953.6|12952.6|12962.4|12961.4|12953.6|12952.6|368
1651674780000|2022-05-04 14:33:00|12953.9|12952.9|12952.1|12951.1|12955.1|12954.1|12950.1|12949.1|295
1651674790000|2022-05-04 14:33:10|12952.2|12951.2|12951.2|12950.2|12955.2|12954.2|12948.5|12947.5|392
1651674800000|2022-05-04 14:33:20|12950.9|12949.9|12953.1|12952.1|12958.9|12957.9|12949.6|12948.6|298
1651674810000|2022-05-04 14:33:30|12953.4|12952.4|12957.9|12956.9|12959.4|12958.4|12952.6|12951.6|94
1651674820000|2022-05-04 14:33:40|12957.6|12956.6|12954.6|12953.6|12961.7|12960.7|12954.4|12953.4|136
1651674830000|2022-05-04 14:33:50|12954.7|12953.7|12944.2|12943.2|12955|12954|12944.2|12943.2|320
1651674840000|2022-05-04 14:34:00|12943.9|12942.9|12939.7|12938.7|12945.9|12944.9|12938.9|12937.9|352
1651674850000|2022-05-04 14:34:10|12940.1|12939.1|12935.9|12934.9|12941.7|12940.7|12935.5|12934.5|358
1651674860000|2022-05-04 14:34:20|12935.6|12934.6|12934.9|12933.9|12937.1|12936.1|12933.9|12932.9|226
1651674870000|2022-05-04 14:34:30|12935|12934|12931.1|12930.1|12935.2|12934.2|12929.6|12928.6|457
1651674880000|2022-05-04 14:34:40|12930.9|12929.9|12933.9|12932.9|12936.2|12935.2|12928.7|12927.7|306
1651674890000|2022-05-04 14:34:50|12934|12933|12940.4|12939.4|12940.5|12939.5|12933.9|12932.9|188
1651674900000|2022-05-04 14:35:00|12940.5|12939.5|12945|12944|12948|12947|12940.5|12939.5|444
1651674910000|2022-05-04 14:35:10|12945.6|12944.6|12943.6|12942.6|12945.6|12944.6|12941|12940|164
1651674920000|2022-05-04 14:35:20|12944.1|12943.1|12951.4|12950.4|12952.2|12951.2|12943.4|12942.4|285
1651674930000|2022-05-04 14:35:30|12951.7|12950.7|12945.9|12944.9|12952.6|12951.6|12945.6|12944.6|222
1651674940000|2022-05-04 14:35:40|12946.1|12945.1|12948.6|12947.6|12948.6|12947.6|12941.7|12940.7|236
1651674950000|2022-05-04 14:35:50|12948.4|12947.4|12958.9|12957.9|12961.9|12960.9|12948|12947|376
1651674960000|2022-05-04 14:36:00|12959.1|12958.1|12960.4|12959.4|12963.4|12962.4|12957.9|12956.9|264
1651674970000|2022-05-04 14:36:10|12959.9|12958.9|12961.1|12960.1|12963.6|12962.6|12958.6|12957.6|158
1651674980000|2022-05-04 14:36:20|12961|12960|12956.6|12955.6|12961.9|12960.9|12956.1|12955.1|162
1651674990000|2022-05-04 14:36:30|12956.7|12955.7|12958.9|12957.9|12959.1|12958.1|12954.4|12953.4|169
1651675000000|2022-05-04 14:36:40|12959|12958|12954.9|12953.9|12960.6|12959.6|12954|12953|110
1651675010000|2022-05-04 14:36:50|12955.6|12954.6|12953.7|12952.7|12957.6|12956.6|12953.6|12952.6|153
1651675020000|2022-05-04 14:37:00|12953.4|12952.4|12952|12951|12957.5|12956.5|12951.9|12950.9|174
1651675030000|2022-05-04 14:37:10|12951.9|12950.9|12953.9|12952.9|12956|12955|12950.4|12949.4|193
1651675040000|2022-05-04 14:37:20|12954|12953|12953.4|12952.4|12958.9|12957.9|12953.4|12952.4|164
1651675050000|2022-05-04 14:37:30|12953.6|12952.6|12949.4|12948.4|12953.6|12952.6|12948.7|12947.7|135
1651675060000|2022-05-04 14:37:40|12949.2|12948.2|12956.9|12955.9|12959.4|12958.4|12949.2|12948.2|242
1651675070000|2022-05-04 14:37:50|12956.2|12955.2|12954.4|12953.4|12958.5|12957.5|12952.6|12951.6|107
1651675080000|2022-05-04 14:38:00|12954.1|12953.1|12953.1|12952.1|12960.2|12959.2|12952.6|12951.6|134
1651675090000|2022-05-04 14:38:10|12952.9|12951.9|12952.1|12951.1|12955.5|12954.5|12951.7|12950.7|104
1651675100000|2022-05-04 14:38:20|12951.9|12950.9|12953.6|12952.6|12956.4|12955.4|12951.6|12950.6|76
1651675110000|2022-05-04 14:38:30|12953.5|12952.5|12955.9|12954.9|12957|12956|12953.5|12952.5|86
1651675120000|2022-05-04 14:38:40|12956.2|12955.2|12953.9|12952.9|12959.4|12958.4|12953.4|12952.4|81
1651675130000|2022-05-04 14:38:50|12953.5|12952.5|12952.6|12951.6|12955.5|12954.5|12951.9|12950.9|85
1651675140000|2022-05-04 14:39:00|12952.5|12951.5|12954.9|12953.9|12956.4|12955.4|12951.9|12950.9|150
1651675150000|2022-05-04 14:39:10|12955|12954|12951.6|12950.6|12955|12954|12950.1|12949.1|153
1651675160000|2022-05-04 14:39:20|12951.7|12950.7|12957|12956|12958.5|12957.5|12951.7|12950.7|124
1651675170000|2022-05-04 14:39:30|12957.4|12956.4|12957.4|12956.4|12958.6|12957.6|12953.6|12952.6|126
1651675180000|2022-05-04 14:39:40|12957.2|12956.2|12960.6|12959.6|12960.7|12959.7|12955|12954|97
1651675190000|2022-05-04 14:39:50|12960.4|12959.4|12957.4|12956.4|12960.9|12959.9|12956.6|12955.6|126
1651675200000|2022-05-04 14:40:00|12957.2|12956.2|12956.4|12955.4|12959.9|12958.9|12947|12946|473
1651675210000|2022-05-04 14:40:10|12956.6|12955.6|12971.1|12970.1|12972.4|12971.4|12956.6|12955.6|610
1651675220000|2022-05-04 14:40:20|12970.6|12969.6|12967.7|12966.7|12974|12973|12965.7|12964.7|290
1651675230000|2022-05-04 14:40:30|12967.4|12966.4|12966.9|12965.9|12968.6|12967.6|12964.7|12963.7|229
1651675240000|2022-05-04 14:40:40|12966.2|12965.2|12970.6|12969.6|12970.6|12969.6|12964.1|12963.1|193
1651675250000|2022-05-04 14:40:50|12970.5|12969.5|12977.9|12976.9|12979.7|12978.7|12970.2|12969.2|525
1651675260000|2022-05-04 14:41:00|12978.1|12977.1|12971|12970|12978.5|12977.5|12969.9|12968.9|242
1651675270000|2022-05-04 14:41:10|12970.7|12969.7|12971.9|12970.9|12974.6|12973.6|12969.7|12968.7|186
1651675280000|2022-05-04 14:41:20|12971.7|12970.7|12967.1|12966.1|12973.9|12972.9|12966.7|12965.7|219
1651675290000|2022-05-04 14:41:30|12966.9|12965.9|12964.9|12963.9|12968.4|12967.4|12959.9|12958.9|324
1651675300000|2022-05-04 14:41:40|12965.4|12964.4|12970.1|12969.1|12970.6|12969.6|12962.6|12961.6|115
1651675310000|2022-05-04 14:41:50|12970.9|12969.9|12969.6|12968.6|12973.2|12972.2|12968.2|12967.2|128
1651675320000|2022-05-04 14:42:00|12968.9|12967.9|12973.5|12972.5|12973.5|12972.5|12965.6|12964.6|142
1651675330000|2022-05-04 14:42:10|12973.7|12972.7|12971|12970|12974.2|12973.2|12968.1|12967.1|158
1651675340000|2022-05-04 14:42:20|12971.2|12970.2|12976.1|12975.1|12978|12977|12971.1|12970.1|176
1651675350000|2022-05-04 14:42:30|12975.9|12974.9|12973.1|12972.1|12976.2|12975.2|12972.4|12971.4|107
1651675360000|2022-05-04 14:42:40|12973.2|12972.2|12970.4|12969.4|12973.2|12972.2|12968.9|12967.9|198
1651675370000|2022-05-04 14:42:50|12970.5|12969.5|12972.2|12971.2|12974.7|12973.7|12968.4|12967.4|134
1651675380000|2022-05-04 14:43:00|12972.1|12971.1|12973.4|12972.4|12975.6|12974.6|12971.4|12970.4|170
1651675390000|2022-05-04 14:43:10|12972.4|12971.4|12971|12970|12974.1|12973.1|12969.5|12968.5|214
1651675400000|2022-05-04 14:43:20|12970.9|12969.9|12965.5|12964.5|12971.1|12970.1|12964.7|12963.7|246
1651675410000|2022-05-04 14:43:30|12965.2|12964.2|12963|12962|12966.5|12965.5|12961.4|12960.4|225
1651675420000|2022-05-04 14:43:40|12962.9|12961.9|12964.4|12963.4|12967.9|12966.9|12962.5|12961.5|153
1651675430000|2022-05-04 14:43:50|12964.1|12963.1|12957|12956|12964.1|12963.1|12956.1|12955.1|245
1651675440000|2022-05-04 14:44:00|12956.9|12955.9|12958.4|12957.4|12962.6|12961.6|12956|12955|337
1651675450000|2022-05-04 14:44:10|12958.2|12957.2|12960.2|12959.2|12963.1|12962.1|12957.6|12956.6|177
1651675460000|2022-05-04 14:44:20|12960.1|12959.1|12960|12959|12964.9|12963.9|12959.9|12958.9|261
1651675470000|2022-05-04 14:44:30|12960.1|12959.1|12961|12960|12961.6|12960.6|12958.7|12957.7|121
1651675480000|2022-05-04 14:44:40|12960.9|12959.9|12962.1|12961.1|12965.9|12964.9|12958.7|12957.7|146
1651675490000|2022-05-04 14:44:50|12962.2|12961.2|12962.6|12961.6|12964.4|12963.4|12961.2|12960.2|119
1651675500000|2022-05-04 14:45:00|12962.9|12961.9|12960.1|12959.1|12965.9|12964.9|12958.9|12957.9|181
1651675510000|2022-05-04 14:45:10|12960|12959|12970.4|12969.4|12970.4|12969.4|12959.2|12958.2|169
1651675520000|2022-05-04 14:45:20|12970.2|12969.2|12975.1|12974.1|12977.1|12976.1|12969|12968|225
1651675530000|2022-05-04 14:45:30|12975.4|12974.4|12967.1|12966.1|12977.2|12976.2|12966.9|12965.9|235
1651675540000|2022-05-04 14:45:40|12966.6|12965.6|12967.6|12966.6|12968.5|12967.5|12964.6|12963.6|164
1651675550000|2022-05-04 14:45:50|12967.5|12966.5|12964|12963|12970.1|12969.1|12963.1|12962.1|145
1651675560000|2022-05-04 14:46:00|12963.9|12962.9|12966.7|12965.7|12971.9|12970.9|12963.4|12962.4|167
1651675570000|2022-05-04 14:46:10|12966.6|12965.6|12965.9|12964.9|12968.1|12967.1|12964.4|12963.4|115
1651675580000|2022-05-04 14:46:20|12966.1|12965.1|12966.6|12965.6|12969.1|12968.1|12964.9|12963.9|61
1651675590000|2022-05-04 14:46:30|12967.1|12966.1|12967.2|12966.2|12967.7|12966.7|12963.9|12962.9|71
1651675600000|2022-05-04 14:46:40|12967.4|12966.4|12969.9|12968.9|12971.1|12970.1|12966.6|12965.6|170
1651675610000|2022-05-04 14:46:50|12970|12969|12970.9|12969.9|12972.1|12971.1|12967.6|12966.6|148
1651675620000|2022-05-04 14:47:00|12970.6|12969.6|12973.1|12972.1|12974.9|12973.9|12969.9|12968.9|168
1651675630000|2022-05-04 14:47:10|12972.9|12971.9|12973.2|12972.2|12975.4|12974.4|12971.4|12970.4|104
1651675640000|2022-05-04 14:47:20|12973.4|12972.4|12975.7|12974.7|12976.2|12975.2|12973.4|12972.4|94
1651675650000|2022-05-04 14:47:30|12975.9|12974.9|12982.4|12981.4|12984.5|12983.5|12974.4|12973.4|338
1651675660000|2022-05-04 14:47:40|12982.6|12981.6|12975.9|12974.9|12984.2|12983.2|12975.6|12974.6|190
1651675670000|2022-05-04 14:47:50|12975.6|12974.6|12975.4|12974.4|12979|12978|12973.9|12972.9|116
1651675680000|2022-05-04 14:48:00|12974.6|12973.6|12970.4|12969.4|12975.6|12974.6|12969.2|12968.2|255
1651675690000|2022-05-04 14:48:10|12970.1|12969.1|12967|12966|12970.6|12969.6|12965.4|12964.4|205
1651675700000|2022-05-04 14:48:20|12965.4|12964.4|12967.1|12966.1|12967.2|12966.2|12964.4|12963.4|168
1651675710000|2022-05-04 14:48:30|12967|12966|12964.5|12963.5|12967.2|12966.2|12962.1|12961.1|251
1651675720000|2022-05-04 14:48:40|12965.4|12964.4|12968.6|12967.6|12970.5|12969.5|12964.6|12963.6|158
1651675730000|2022-05-04 14:48:50|12968.7|12967.7|12960.7|12959.7|12968.7|12967.7|12960.6|12959.6|284
1651675740000|2022-05-04 14:49:00|12960.6|12959.6|12959.7|12958.7|12961.4|12960.4|12954.5|12953.5|299
1651675750000|2022-05-04 14:49:10|12960.5|12959.5|12961.6|12960.6|12962|12961|12958.2|12957.2|106
1651675760000|2022-05-04 14:49:20|12961.5|12960.5|12960.1|12959.1|12966.2|12965.2|12958.7|12957.7|312
1651675770000|2022-05-04 14:49:30|12960.2|12959.2|12957.9|12956.9|12962.4|12961.4|12956.5|12955.5|151
1651675780000|2022-05-04 14:49:40|12958|12957|12957.9|12956.9|12959.4|12958.4|12954.2|12953.2|143
1651675790000|2022-05-04 14:49:50|12957.4|12956.4|12955.9|12954.9|12960|12959|12955.6|12954.6|89
1651675800000|2022-05-04 14:50:00|12956|12955|12953.4|12952.4|12958.4|12957.4|12953.1|12952.1|157
1651675810000|2022-05-04 14:50:10|12953.5|12952.5|12951.9|12950.9|12955.1|12954.1|12951.7|12950.7|131
1651675820000|2022-05-04 14:50:20|12952.1|12951.1|12954.6|12953.6|12955.9|12954.9|12947.5|12946.5|261
1651675830000|2022-05-04 14:50:30|12954.7|12953.7|12943.9|12942.9|12956|12955|12940.1|12939.1|513
1651675840000|2022-05-04 14:50:40|12944|12943|12943.4|12942.4|12947.7|12946.7|12943.1|12942.1|233
1651675850000|2022-05-04 14:50:50|12943.5|12942.5|12940.2|12939.2|12943.5|12942.5|12939.5|12938.5|292
1651675860000|2022-05-04 14:51:00|12939.9|12938.9|12931.5|12930.5|12941.7|12940.7|12931.5|12930.5|411
1651675870000|2022-05-04 14:51:10|12932.1|12931.1|12931.1|12930.1|12934|12933|12930|12929|560
1651675880000|2022-05-04 14:51:20|12931|12930|12935.5|12934.5|12937.4|12936.4|12926.5|12925.5|579
1651675890000|2022-05-04 14:51:30|12936|12935|12943.1|12942.1|12943.1|12942.1|12935|12934|501
1651675900000|2022-05-04 14:51:40|12943.4|12942.4|12943.1|12942.1|12948.6|12947.6|12941.9|12940.9|263
1651675910000|2022-05-04 14:51:50|12942.6|12941.6|12933.5|12932.5|12942.9|12941.9|12928.4|12927.4|471
1651675920000|2022-05-04 14:52:00|12933.1|12932.1|12923.9|12922.9|12933.1|12932.1|12923.4|12922.4|572
1651675930000|2022-05-04 14:52:10|12923.7|12922.7|12922.1|12921.1|12926.7|12925.7|12921.7|12920.7|380
1651675940000|2022-05-04 14:52:20|12922.2|12921.2|12924|12923|12926.2|12925.2|12921.5|12920.5|300
1651675950000|2022-05-04 14:52:30|12923.9|12922.9|12926.1|12925.1|12926.7|12925.7|12922.6|12921.6|240
1651675960000|2022-05-04 14:52:40|12926.4|12925.4|12931.9|12930.9|12932.7|12931.7|12925.1|12924.1|562
1651675970000|2022-05-04 14:52:50|12931.2|12930.2|12928.6|12927.6|12935.6|12934.6|12928.2|12927.2|199
1651675980000|2022-05-04 14:53:00|12928.9|12927.9|12936.9|12935.9|12939.1|12938.1|12927.2|12926.2|268
1651675990000|2022-05-04 14:53:10|12937|12936|12932.9|12931.9|12938|12937|12930|12929|214
1651676000000|2022-05-04 14:53:20|12932.6|12931.6|12928.9|12927.9|12933.5|12932.5|12928.5|12927.5|118
1651676010000|2022-05-04 14:53:30|12929|12928|12929.1|12928.1|12930|12929|12927.2|12926.2|163
1651676020000|2022-05-04 14:53:40|12929.4|12928.4|12928.1|12927.1|12930.9|12929.9|12926.5|12925.5|86
1651676030000|2022-05-04 14:53:50|12927.9|12926.9|12929.5|12928.5|12932.5|12931.5|12927.4|12926.4|119
1651676040000|2022-05-04 14:54:00|12929.6|12928.6|12927.4|12926.4|12930.6|12929.6|12926.4|12925.4|202
1651676050000|2022-05-04 14:54:10|12927.5|12926.5|12934.9|12933.9|12936.4|12935.4|12927.5|12926.5|158
1651676060000|2022-05-04 14:54:20|12934.7|12933.7|12935.2|12934.2|12938.1|12937.1|12934.2|12933.2|115
1651676070000|2022-05-04 14:54:30|12934.7|12933.7|12937.5|12936.5|12938|12937|12932.9|12931.9|80
1651676080000|2022-05-04 14:54:40|12937.4|12936.4|12934|12933|12937.9|12936.9|12930.5|12929.5|192
1651676090000|2022-05-04 14:54:50|12934.1|12933.1|12934.9|12933.9|12936.1|12935.1|12933.2|12932.2|141
1651676100000|2022-05-04 14:55:00|12934.4|12933.4|12936.1|12935.1|12937.9|12936.9|12933.9|12932.9|225
1651676110000|2022-05-04 14:55:10|12935.6|12934.6|12935.2|12934.2|12935.6|12934.6|12932.1|12931.1|186
1651676120000|2022-05-04 14:55:20|12935.4|12934.4|12942.7|12941.7|12943.4|12942.4|12934.6|12933.6|187
1651676130000|2022-05-04 14:55:30|12942.6|12941.6|12944.4|12943.4|12946.2|12945.2|12940.4|12939.4|183
1651676140000|2022-05-04 14:55:40|12943.1|12942.1|12941.1|12940.1|12944.1|12943.1|12939.6|12938.6|248
1651676150000|2022-05-04 14:55:50|12941.2|12940.2|12939.4|12938.4|12941.5|12940.5|12936.9|12935.9|112
1651676160000|2022-05-04 14:56:00|12938.9|12937.9|12941.6|12940.6|12943|12942|12938.4|12937.4|155
1651676170000|2022-05-04 14:56:10|12941.2|12940.2|12936.6|12935.6|12942.1|12941.1|12936.5|12935.5|167
1651676180000|2022-05-04 14:56:20|12936.5|12935.5|12937.9|12936.9|12938.7|12937.7|12934.6|12933.6|173
1651676190000|2022-05-04 14:56:30|12938|12937|12938.5|12937.5|12939.6|12938.6|12935.7|12934.7|80
1651676200000|2022-05-04 14:56:40|12938.6|12937.6|12938.6|12937.6|12938.9|12937.9|12935.7|12934.7|85
1651676210000|2022-05-04 14:56:50|12938.4|12937.4|12933.4|12932.4|12938.4|12937.4|12931.6|12930.6|167
1651676220000|2022-05-04 14:57:00|12933.5|12932.5|12933.4|12932.4|12933.6|12932.6|12930.2|12929.2|103
1651676230000|2022-05-04 14:57:10|12933.6|12932.6|12933.2|12932.2|12935.4|12934.4|12930.1|12929.1|107
1651676240000|2022-05-04 14:57:20|12933.1|12932.1|12932.5|12931.5|12933.1|12932.1|12929|12928|142
1651676250000|2022-05-04 14:57:30|12932.1|12931.1|12928.9|12927.9|12934.2|12933.2|12928.6|12927.6|134
1651676260000|2022-05-04 14:57:40|12928.4|12927.4|12928.4|12927.4|12930.6|12929.6|12927.2|12926.2|124
1651676270000|2022-05-04 14:57:50|12929.1|12928.1|12930.1|12929.1|12931.6|12930.6|12928.4|12927.4|90
1651676280000|2022-05-04 14:58:00|12930.2|12929.2|12931.9|12930.9|12936.6|12935.6|12929.9|12928.9|159
1651676290000|2022-05-04 14:58:10|12931.2|12930.2|12928.5|12927.5|12931.6|12930.6|12923.6|12922.6|328
1651676300000|2022-05-04 14:58:20|12928.6|12927.6|12932.9|12931.9|12934.4|12933.4|12928.2|12927.2|108
1651676310000|2022-05-04 14:58:30|12933|12932|12933.1|12932.1|12935.7|12934.7|12932.5|12931.5|90
1651676320000|2022-05-04 14:58:40|12933.6|12932.6|12932.6|12931.6|12934.6|12933.6|12931|12930|86
1651676330000|2022-05-04 14:58:50|12932.9|12931.9|12939|12938|12942|12941|12932.4|12931.4|195
1651676340000|2022-05-04 14:59:00|12939.1|12938.1|12941.7|12940.7|12944.5|12943.5|12938.5|12937.5|199
1651676350000|2022-05-04 14:59:10|12941.4|12940.4|12933.9|12932.9|12941.4|12940.4|12933|12932|156
1651676360000|2022-05-04 14:59:20|12933.7|12932.7|12931.4|12930.4|12936.7|12935.7|12931.2|12930.2|180
1651676370000|2022-05-04 14:59:30|12931.5|12930.5|12932|12931|12933.5|12932.5|12927.2|12926.2|129
1651676380000|2022-05-04 14:59:40|12932.1|12931.1|12934.7|12933.7|12935.2|12934.2|12931.1|12930.1|55
1651676390000|2022-05-04 14:59:50|12934.6|12933.6|12935.6|12934.6|12936.6|12935.6|12932.5|12931.5|110
1651676400000|2022-05-04 15:00:00|12935.1|12934.1|12935.4|12934.4|12936.4|12935.4|12930.7|12929.7|171
1651676410000|2022-05-04 15:00:10|12935.1|12934.1|12931.6|12930.6|12935.1|12934.1|12929.4|12928.4|103
1651676420000|2022-05-04 15:00:20|12931.9|12930.9|12937.9|12936.9|12938.6|12937.6|12931.4|12930.4|193
1651676430000|2022-05-04 15:00:30|12937.7|12936.7|12937.6|12936.6|12942.7|12941.7|12937.1|12936.1|262
1651676440000|2022-05-04 15:00:40|12937.5|12936.5|12934.9|12933.9|12937.5|12936.5|12932.5|12931.5|120
1651676450000|2022-05-04 15:00:50|12935.1|12934.1|12932|12931|12935.4|12934.4|12930.6|12929.6|85
1651676460000|2022-05-04 15:01:00|12932.5|12931.5|12930.5|12929.5|12935.4|12934.4|12930.5|12929.5|95
1651676470000|2022-05-04 15:01:10|12930.7|12929.7|12932.2|12931.2|12933.9|12932.9|12927.9|12926.9|272
1651676480000|2022-05-04 15:01:20|12932.1|12931.1|12928.9|12927.9|12932.9|12931.9|12928.2|12927.2|76
1651676490000|2022-05-04 15:01:30|12929|12928|12930.5|12929.5|12931.2|12930.2|12928.2|12927.2|68
1651676500000|2022-05-04 15:01:40|12930.6|12929.6|12931.2|12930.2|12933.1|12932.1|12929|12928|57
1651676510000|2022-05-04 15:01:50|12931.1|12930.1|12928.5|12927.5|12933.1|12932.1|12928.4|12927.4|87
1651676520000|2022-05-04 15:02:00|12928.6|12927.6|12922.5|12921.5|12928.6|12927.6|12921.7|12920.7|358
1651676530000|2022-05-04 15:02:10|12923.1|12922.1|12922.1|12921.1|12925.5|12924.5|12921.5|12920.5|223
1651676540000|2022-05-04 15:02:20|12921.9|12920.9|12921.7|12920.7|12924|12923|12921.7|12920.7|93
1651676550000|2022-05-04 15:02:30|12921.9|12920.9|12922.5|12921.5|12922.5|12921.5|12916.2|12915.2|340
1651676560000|2022-05-04 15:02:40|12922.4|12921.4|12921.1|12920.1|12924.4|12923.4|12919.6|12918.6|161
1651676570000|2022-05-04 15:02:50|12921|12920|12920.7|12919.7|12925.1|12924.1|12920.4|12919.4|80
1651676580000|2022-05-04 15:03:00|12920.6|12919.6|12921.5|12920.5|12922.5|12921.5|12919.4|12918.4|131
1651676590000|2022-05-04 15:03:10|12921.1|12920.1|12927|12926|12927.9|12926.9|12920.6|12919.6|263
1651676600000|2022-05-04 15:03:20|12927.1|12926.1|12924.6|12923.6|12928.4|12927.4|12924.6|12923.6|117
1651676610000|2022-05-04 15:03:30|12924.4|12923.4|12917.6|12916.6|12924.7|12923.7|12917.2|12916.2|152
1651676620000|2022-05-04 15:03:40|12917.5|12916.5|12917.4|12916.4|12921.5|12920.5|12917.2|12916.2|118
1651676630000|2022-05-04 15:03:50|12917.1|12916.1|12912.1|12911.1|12918.2|12917.2|12911.6|12910.6|543
1651676640000|2022-05-04 15:04:00|12912|12911|12905.7|12904.7|12912.1|12911.1|12905.5|12904.5|607
1651676650000|2022-05-04 15:04:10|12905.9|12904.9|12906.5|12905.5|12911.5|12910.5|12905.5|12904.5|227
1651676660000|2022-05-04 15:04:20|12906.4|12905.4|12912.1|12911.1|12912.1|12911.1|12905.2|12904.2|157
1651676670000|2022-05-04 15:04:30|12912.5|12911.5|12914.1|12913.1|12914.1|12913.1|12910.6|12909.6|141
1651676680000|2022-05-04 15:04:40|12913.9|12912.9|12911.1|12910.1|12914.7|12913.7|12910.9|12909.9|121
1651676690000|2022-05-04 15:04:50|12911|12910|12909.6|12908.6|12912.1|12911.1|12909.5|12908.5|96
1651676700000|2022-05-04 15:05:00|12909.7|12908.7|12912.2|12911.2|12912.5|12911.5|12907.9|12906.9|153
1651676710000|2022-05-04 15:05:10|12911.7|12910.7|12915.7|12914.7|12915.7|12914.7|12911.6|12910.6|137
1651676720000|2022-05-04 15:05:20|12915.6|12914.6|12911.7|12910.7|12916|12915|12910.7|12909.7|118
1651676730000|2022-05-04 15:05:30|12910.9|12909.9|12904.6|12903.6|12911.4|12910.4|12904.2|12903.2|216
1651676740000|2022-05-04 15:05:40|12904.5|12903.5|12903.2|12902.2|12906.5|12905.5|12903.2|12902.2|159
1651676750000|2022-05-04 15:05:50|12903.4|12902.4|12904.2|12903.2|12905.6|12904.6|12902|12901|254
1651676760000|2022-05-04 15:06:00|12904.5|12903.5|12903.7|12902.7|12906.7|12905.7|12903.2|12902.2|135
1651676770000|2022-05-04 15:06:10|12903.6|12902.6|12905.1|12904.1|12906|12905|12903|12902|89
1651676780000|2022-05-04 15:06:20|12905.2|12904.2|12908.6|12907.6|12911.1|12910.1|12904.1|12903.1|136
1651676790000|2022-05-04 15:06:30|12908.7|12907.7|12910.2|12909.2|12911.7|12910.7|12908.4|12907.4|112
1651676800000|2022-05-04 15:06:40|12910.7|12909.7|12915.1|12914.1|12915.9|12914.9|12910.7|12909.7|156
1651676810000|2022-05-04 15:06:50|12914.9|12913.9|12914.7|12913.7|12919.7|12918.7|12914.5|12913.5|252
1651676820000|2022-05-04 15:07:00|12914.6|12913.6|12916.7|12915.7|12916.9|12915.9|12912.5|12911.5|131
1651676830000|2022-05-04 15:07:10|12916.5|12915.5|12912.9|12911.9|12917.6|12916.6|12912.4|12911.4|126
1651676840000|2022-05-04 15:07:20|12912.7|12911.7|12913.2|12912.2|12913.2|12912.2|12909.5|12908.5|100
1651676850000|2022-05-04 15:07:30|12913.1|12912.1|12909.9|12908.9|12914.1|12913.1|12909.6|12908.6|63
1651676860000|2022-05-04 15:07:40|12910|12909|12909.4|12908.4|12911.7|12910.7|12908.9|12907.9|109
1651676870000|2022-05-04 15:07:50|12909.5|12908.5|12908.6|12907.6|12910.6|12909.6|12907.5|12906.5|86
1651676880000|2022-05-04 15:08:00|12909|12908|12913.5|12912.5|12913.5|12912.5|12908.1|12907.1|90
1651676890000|2022-05-04 15:08:10|12913.4|12912.4|12916.9|12915.9|12918.7|12917.7|12913|12912|435
1651676900000|2022-05-04 15:08:20|12916.7|12915.7|12921.5|12920.5|12923|12922|12916.5|12915.5|402
1651676910000|2022-05-04 15:08:30|12921.6|12920.6|12920.7|12919.7|12924.4|12923.4|12920.2|12919.2|127
1651676920000|2022-05-04 15:08:40|12920.5|12919.5|12920.6|12919.6|12922.6|12921.6|12917.7|12916.7|94
1651676930000|2022-05-04 15:08:50|12920.7|12919.7|12924|12923|12924.7|12923.7|12919.4|12918.4|76
1651676940000|2022-05-04 15:09:00|12924.2|12923.2|12925.1|12924.1|12925.9|12924.9|12922.4|12921.4|141
1651676950000|2022-05-04 15:09:10|12925|12924|12924|12923|12925.7|12924.7|12921.6|12920.6|126
1651676960000|2022-05-04 15:09:20|12923.9|12922.9|12927.9|12926.9|12928|12927|12923.9|12922.9|112
1651676970000|2022-05-04 15:09:30|12928|12927|12928.4|12927.4|12931.4|12930.4|12927|12926|182
1651676980000|2022-05-04 15:09:40|12927.4|12926.4|12929|12928|12931|12930|12926|12925|89
1651676990000|2022-05-04 15:09:50|12929.1|12928.1|12927.5|12926.5|12931.1|12930.1|12927.5|12926.5|89
1651677000000|2022-05-04 15:10:00|12927.6|12926.6|12930|12929|12931.1|12930.1|12927.5|12926.5|97
1651677010000|2022-05-04 15:10:10|12928.9|12927.9|12929.1|12928.1|12931.5|12930.5|12927.2|12926.2|105
1651677020000|2022-05-04 15:10:20|12928.9|12927.9|12928.6|12927.6|12930.9|12929.9|12928.4|12927.4|64
1651677030000|2022-05-04 15:10:30|12928.2|12927.2|12923|12922|12928.2|12927.2|12923|12922|240
1651677040000|2022-05-04 15:10:40|12923.1|12922.1|12922.9|12921.9|12923.4|12922.4|12921.5|12920.5|105
1651677050000|2022-05-04 15:10:50|12922.7|12921.7|12920.2|12919.2|12923.4|12922.4|12919.5|12918.5|138
1651677060000|2022-05-04 15:11:00|12920.4|12919.4|12924.7|12923.7|12926.7|12925.7|12919.7|12918.7|178
1651677070000|2022-05-04 15:11:10|12924.9|12923.9|12918.5|12917.5|12926|12925|12918.2|12917.2|101
1651677080000|2022-05-04 15:11:20|12918.6|12917.6|12916.1|12915.1|12919.9|12918.9|12915.9|12914.9|141
1651677090000|2022-05-04 15:11:30|12916.2|12915.2|12910.7|12909.7|12918.6|12917.6|12910.7|12909.7|199
1651677100000|2022-05-04 15:11:40|12910.9|12909.9|12907.7|12906.7|12912.9|12911.9|12907.2|12906.2|163
1651677110000|2022-05-04 15:11:50|12907.9|12906.9|12903.6|12902.6|12908.4|12907.4|12901.4|12900.4|511
1651677120000|2022-05-04 15:12:00|12903.5|12902.5|12899.5|12898.5|12905.7|12904.7|12897.6|12896.6|355
1651677130000|2022-05-04 15:12:10|12899.4|12898.4|12898.4|12897.4|12900.2|12899.2|12896|12895|221
1651677140000|2022-05-04 15:12:20|12898.2|12897.2|12895.4|12894.4|12898.5|12897.5|12893.9|12892.9|228
1651677150000|2022-05-04 15:12:30|12895|12894|12896|12895|12896.6|12895.6|12893.9|12892.9|122
1651677160000|2022-05-04 15:12:40|12895.9|12894.9|12893|12892|12896.6|12895.6|12891.7|12890.7|229
1651677170000|2022-05-04 15:12:50|12893.5|12892.5|12893.9|12892.9|12895.7|12894.7|12892.9|12891.9|284
1651677180000|2022-05-04 15:13:00|12894|12893|12895.1|12894.1|12896.1|12895.1|12892.5|12891.5|155
1651677190000|2022-05-04 15:13:10|12894.9|12893.9|12894.2|12893.2|12897.9|12896.9|12894.2|12893.2|166
1651677200000|2022-05-04 15:13:20|12894.5|12893.5|12892.6|12891.6|12895|12894|12892.6|12891.6|119
1651677210000|2022-05-04 15:13:30|12892.7|12891.7|12894.9|12893.9|12896.2|12895.2|12892.2|12891.2|150
1651677220000|2022-05-04 15:13:40|12895|12894|12898.5|12897.5|12900.2|12899.2|12895|12894|232
1651677230000|2022-05-04 15:13:50|12898.4|12897.4|12902.1|12901.1|12903.4|12902.4|12897.2|12896.2|206
1651677240000|2022-05-04 15:14:00|12902.2|12901.2|12903.6|12902.6|12904|12903|12898.9|12897.9|149
1651677250000|2022-05-04 15:14:10|12903.7|12902.7|12901.9|12900.9|12906.5|12905.5|12901.6|12900.6|141
1651677260000|2022-05-04 15:14:20|12902|12901|12896.7|12895.7|12903.2|12902.2|12896.4|12895.4|129
1651677270000|2022-05-04 15:14:30|12896.6|12895.6|12901.1|12900.1|12901.1|12900.1|12895.7|12894.7|73
1651677280000|2022-05-04 15:14:40|12900.9|12899.9|12893.7|12892.7|12901|12900|12891.6|12890.6|245
1651677290000|2022-05-04 15:14:50|12893.9|12892.9|12899.1|12898.1|12900.4|12899.4|12893.5|12892.5|180
1651677300000|2022-05-04 15:15:00|12899.2|12898.2|12897.7|12896.7|12901.5|12900.5|12895.2|12894.2|206
1651677310000|2022-05-04 15:15:10|12897.2|12896.2|12892.9|12891.9|12897.6|12896.6|12890.1|12889.1|377
1651677320000|2022-05-04 15:15:20|12893|12892|12903.1|12902.1|12904.4|12903.4|12892.7|12891.7|328
1651677330000|2022-05-04 15:15:30|12902.9|12901.9|12901.4|12900.4|12905.7|12904.7|12900.9|12899.9|140
1651677340000|2022-05-04 15:15:40|12901.2|12900.2|12902.7|12901.7|12903|12902|12899.7|12898.7|104
1651677350000|2022-05-04 15:15:50|12902.9|12901.9|12905.1|12904.1|12906.7|12905.7|12901.1|12900.1|240
1651677360000|2022-05-04 15:16:00|12904.9|12903.9|12910.6|12909.6|12910.6|12909.6|12904.6|12903.6|200
1651677370000|2022-05-04 15:16:10|12910.5|12909.5|12905.9|12904.9|12914.6|12913.6|12905.9|12904.9|343
1651677380000|2022-05-04 15:16:20|12905.2|12904.2|12904.9|12903.9|12905.7|12904.7|12903.7|12902.7|104
1651677390000|2022-05-04 15:16:30|12905|12904|12907.6|12906.6|12911.7|12910.7|12904.7|12903.7|95
1651677400000|2022-05-04 15:16:40|12907.4|12906.4|12912.6|12911.6|12913.1|12912.1|12907.4|12906.4|46
1651677410000|2022-05-04 15:16:50|12912.7|12911.7|12910.4|12909.4|12915.5|12914.5|12910|12909|167
1651677420000|2022-05-04 15:17:00|12910.6|12909.6|12909.1|12908.1|12913.2|12912.2|12909.1|12908.1|139
1651677430000|2022-05-04 15:17:10|12909.2|12908.2|12908.6|12907.6|12911.9|12910.9|12907.9|12906.9|98
1651677440000|2022-05-04 15:17:20|12908|12907|12908.6|12907.6|12910.6|12909.6|12906.9|12905.9|87
1651677450000|2022-05-04 15:17:30|12909.2|12908.2|12908.6|12907.6|12910.6|12909.6|12907.4|12906.4|122
1651677460000|2022-05-04 15:17:40|12908.7|12907.7|12912.1|12911.1|12913.2|12912.2|12907.9|12906.9|94
1651677470000|2022-05-04 15:17:50|12912.2|12911.2|12914.9|12913.9|12916.5|12915.5|12911.9|12910.9|160
1651677480000|2022-05-04 15:18:00|12914.5|12913.5|12912.6|12911.6|12916.7|12915.7|12912.6|12911.6|193
1651677490000|2022-05-04 15:18:10|12912.5|12911.5|12915.7|12914.7|12917.2|12916.2|12910.7|12909.7|80
1651677500000|2022-05-04 15:18:20|12915.9|12914.9|12913|12912|12916.7|12915.7|12912.2|12911.2|100
1651677510000|2022-05-04 15:18:30|12912.4|12911.4|12910.6|12909.6|12912.6|12911.6|12910.4|12909.4|85
1651677520000|2022-05-04 15:18:40|12910.9|12909.9|12912|12911|12912.5|12911.5|12909|12908|91
1651677530000|2022-05-04 15:18:50|12911.9|12910.9|12916.4|12915.4|12917|12916|12910.9|12909.9|75
1651677540000|2022-05-04 15:19:00|12916.6|12915.6|12918.4|12917.4|12921|12920|12914.4|12913.4|253
1651677550000|2022-05-04 15:19:10|12918.6|12917.6|12920.9|12919.9|12924.5|12923.5|12917.1|12916.1|309
1651677560000|2022-05-04 15:19:20|12921|12920|12918.1|12917.1|12921.6|12920.6|12917.6|12916.6|114
1651677570000|2022-05-04 15:19:30|12918|12917|12916.5|12915.5|12918|12917|12913.7|12912.7|113
1651677580000|2022-05-04 15:19:40|12916.2|12915.2|12921.2|12920.2|12921.9|12920.9|12915.9|12914.9|76
1651677590000|2022-05-04 15:19:50|12921.9|12920.9|12924.9|12923.9|12925.1|12924.1|12921.7|12920.7|104
1651677600000|2022-05-04 15:20:00|12924.7|12923.7|12924.7|12923.7|12927.7|12926.7|12922.5|12921.5|207
1651677610000|2022-05-04 15:20:10|12924.9|12923.9|12920.4|12919.4|12925.2|12924.2|12919|12918|137
1651677620000|2022-05-04 15:20:20|12920.1|12919.1|12918.6|12917.6|12922.4|12921.4|12918.2|12917.2|107
1651677630000|2022-05-04 15:20:30|12918.4|12917.4|12916.6|12915.6|12920.7|12919.7|12916.6|12915.6|174
1651677640000|2022-05-04 15:20:40|12916.9|12915.9|12918.1|12917.1|12920.1|12919.1|12916.9|12915.9|84
1651677650000|2022-05-04 15:20:50|12918|12917|12920.1|12919.1|12921|12920|12917.5|12916.5|60
1651677660000|2022-05-04 15:21:00|12920.2|12919.2|12918.6|12917.6|12921.5|12920.5|12917.1|12916.1|125
1651677670000|2022-05-04 15:21:10|12918.5|12917.5|12916.6|12915.6|12918.5|12917.5|12914.6|12913.6|126
1651677680000|2022-05-04 15:21:20|12916.5|12915.5|12917.4|12916.4|12922.7|12921.7|12916.5|12915.5|56
1651677690000|2022-05-04 15:21:30|12917.5|12916.5|12920.9|12919.9|12922.2|12921.2|12916.9|12915.9|65
1651677700000|2022-05-04 15:21:40|12920.7|12919.7|12918|12917|12921.7|12920.7|12917|12916|47
1651677710000|2022-05-04 15:21:50|12917.6|12916.6|12916.2|12915.2|12918.5|12917.5|12915.5|12914.5|72
1651677720000|2022-05-04 15:22:00|12916.1|12915.1|12915.6|12914.6|12917.9|12916.9|12912.2|12911.2|163
1651677730000|2022-05-04 15:22:10|12915.4|12914.4|12918.5|12917.5|12920.4|12919.4|12914.9|12913.9|70
1651677740000|2022-05-04 15:22:20|12919|12918|12922.9|12921.9|12923.7|12922.7|12918.9|12917.9|143
1651677750000|2022-05-04 15:22:30|12923|12922|12918.1|12917.1|12923.9|12922.9|12917.7|12916.7|88
1651677760000|2022-05-04 15:22:40|12917.6|12916.6|12922.1|12921.1|12922.5|12921.5|12917.6|12916.6|47
1651677770000|2022-05-04 15:22:50|12922.5|12921.5|12921.5|12920.5|12923.2|12922.2|12919.6|12918.6|123
1651677780000|2022-05-04 15:23:00|12921.4|12920.4|12924.1|12923.1|12924.7|12923.7|12921.4|12920.4|138
1651677790000|2022-05-04 15:23:10|12923.5|12922.5|12919.4|12918.4|12923.5|12922.5|12917.9|12916.9|67
1651677800000|2022-05-04 15:23:20|12919.2|12918.2|12917.9|12916.9|12920|12919|12917.5|12916.5|74
1651677810000|2022-05-04 15:23:30|12918.1|12917.1|12922.4|12921.4|12924.4|12923.4|12918.1|12917.1|86
1651677820000|2022-05-04 15:23:40|12921.7|12920.7|12920.1|12919.1|12922.5|12921.5|12919.6|12918.6|36
1651677830000|2022-05-04 15:23:50|12919.9|12918.9|12922.4|12921.4|12922.7|12921.7|12919.1|12918.1|51
1651677840000|2022-05-04 15:24:00|12922.2|12921.2|12919.9|12918.9|12923.6|12922.6|12918.9|12917.9|106
1651677850000|2022-05-04 15:24:10|12920|12919|12915.5|12914.5|12920.1|12919.1|12915.5|12914.5|107
1651677860000|2022-05-04 15:24:20|12916|12915|12916.6|12915.6|12918|12917|12915|12914|117
1651677870000|2022-05-04 15:24:30|12916.5|12915.5|12911.7|12910.7|12917.5|12916.5|12911.2|12910.2|209
1651677880000|2022-05-04 15:24:40|12911.6|12910.6|12915.4|12914.4|12916.4|12915.4|12911.5|12910.5|146
1651677890000|2022-05-04 15:24:50|12915.1|12914.1|12914|12913|12916.7|12915.7|12913.5|12912.5|133
1651677900000|2022-05-04 15:25:00|12914.1|12913.1|12915.4|12914.4|12916.7|12915.7|12913|12912|180
1651677910000|2022-05-04 15:25:10|12915.6|12914.6|12916.1|12915.1|12919.7|12918.7|12914.2|12913.2|127
1651677920000|2022-05-04 15:25:20|12916.4|12915.4|12918.9|12917.9|12919.4|12918.4|12916.1|12915.1|64
1651677930000|2022-05-04 15:25:30|12919|12918|12919.5|12918.5|12921.1|12920.1|12918.6|12917.6|85
1651677940000|2022-05-04 15:25:40|12919.4|12918.4|12919.2|12918.2|12922.1|12921.1|12919.2|12918.2|134
1651677950000|2022-05-04 15:25:50|12919.4|12918.4|12919.7|12918.7|12922.7|12921.7|12917.9|12916.9|103
1651677960000|2022-05-04 15:26:00|12920.1|12919.1|12923.2|12922.2|12924.7|12923.7|12918.9|12917.9|130
1651677970000|2022-05-04 15:26:10|12923.5|12922.5|12921.4|12920.4|12925.7|12924.7|12921.2|12920.2|122
1651677980000|2022-05-04 15:26:20|12921.1|12920.1|12918.7|12917.7|12923.5|12922.5|12917.6|12916.6|104
1651677990000|2022-05-04 15:26:30|12918.9|12917.9|12919.6|12918.6|12920.2|12919.2|12915.9|12914.9|79
1651678000000|2022-05-04 15:26:40|12919.9|12918.9|12918.4|12917.4|12921|12920|12917.6|12916.6|43
1651678010000|2022-05-04 15:26:50|12918.5|12917.5|12916.5|12915.5|12920.1|12919.1|12916.4|12915.4|36
1651678020000|2022-05-04 15:27:00|12916.9|12915.9|12917.4|12916.4|12919.4|12918.4|12915|12914|96
1651678030000|2022-05-04 15:27:10|12917.2|12916.2|12920.9|12919.9|12920.9|12919.9|12916.2|12915.2|37
1651678040000|2022-05-04 15:27:20|12921.1|12920.1|12919.1|12918.1|12921.5|12920.5|12916.6|12915.6|81
1651678050000|2022-05-04 15:27:30|12919|12918|12919|12918|12919.2|12918.2|12917.2|12916.2|36
1651678060000|2022-05-04 15:27:40|12918.9|12917.9|12914.7|12913.7|12919.2|12918.2|12914.5|12913.5|79
1651678070000|2022-05-04 15:27:50|12914.6|12913.6|12909.7|12908.7|12916.6|12915.6|12909.4|12908.4|193
1651678080000|2022-05-04 15:28:00|12909.9|12908.9|12910.7|12909.7|12910.7|12909.7|12906.7|12905.7|206
1651678090000|2022-05-04 15:28:10|12910.9|12909.9|12910|12909|12911.5|12910.5|12907.4|12906.4|73
1651678100000|2022-05-04 15:28:20|12909.7|12908.7|12909.4|12908.4|12910.1|12909.1|12907.4|12906.4|78
1651678110000|2022-05-04 15:28:30|12909.2|12908.2|12908.7|12907.7|12912.4|12911.4|12908.5|12907.5|109
1651678120000|2022-05-04 15:28:40|12908.9|12907.9|12907|12906|12910.1|12909.1|12905.4|12904.4|163
1651678130000|2022-05-04 15:28:50|12906.9|12905.9|12903.9|12902.9|12906.9|12905.9|12902.6|12901.6|155
1651678140000|2022-05-04 15:29:00|12903.7|12902.7|12900.9|12899.9|12904|12903|12898|12897|327
1651678150000|2022-05-04 15:29:10|12901|12900|12906.5|12905.5|12907.7|12906.7|12901|12900|222
1651678160000|2022-05-04 15:29:20|12906.4|12905.4|12904.9|12903.9|12908|12907|12904.5|12903.5|129
1651678170000|2022-05-04 15:29:30|12905|12904|12908.7|12907.7|12909.1|12908.1|12905|12904|91
1651678180000|2022-05-04 15:29:40|12908.6|12907.6|12910.4|12909.4|12911.7|12910.7|12906.7|12905.7|106
1651678190000|2022-05-04 15:29:50|12911.1|12910.1|12910.6|12909.6|12915.2|12914.2|12909.9|12908.9|113
1651678200000|2022-05-04 15:30:00|12910.7|12909.7|12911.6|12910.6|12915.1|12914.1|12908|12907|144
1651678210000|2022-05-04 15:30:10|12911.5|12910.5|12902.5|12901.5|12911.6|12910.6|12902.5|12901.5|156
1651678220000|2022-05-04 15:30:20|12902.2|12901.2|12896|12895|12902.5|12901.5|12895.5|12894.5|303
1651678230000|2022-05-04 15:30:30|12896.1|12895.1|12898.9|12897.9|12900.6|12899.6|12895.2|12894.2|235
1651678240000|2022-05-04 15:30:40|12898.7|12897.7|12895.2|12894.2|12901.2|12900.2|12894.5|12893.5|236
1651678250000|2022-05-04 15:30:50|12895|12894|12890.2|12889.2|12895.7|12894.7|12889.2|12888.2|565
1651678260000|2022-05-04 15:31:00|12890|12889|12885.7|12884.7|12890.5|12889.5|12885.2|12884.2|427
1651678270000|2022-05-04 15:31:10|12886.4|12885.4|12894.5|12893.5|12895|12894|12885.5|12884.5|273
1651678280000|2022-05-04 15:31:20|12894.4|12893.4|12896.2|12895.2|12896.6|12895.6|12891.7|12890.7|135
1651678290000|2022-05-04 15:31:30|12896.1|12895.1|12896.4|12895.4|12898.5|12897.5|12894.2|12893.2|158
1651678300000|2022-05-04 15:31:40|12896.1|12895.1|12893.6|12892.6|12896.9|12895.9|12892.4|12891.4|69
1651678310000|2022-05-04 15:31:50|12893.5|12892.5|12892.5|12891.5|12895|12894|12892.5|12891.5|31
1651678320000|2022-05-04 15:32:00|12892.6|12891.6|12892.9|12891.9|12896.6|12895.6|12891|12890|164
1651678330000|2022-05-04 15:32:10|12893|12892|12888.7|12887.7|12893.9|12892.9|12888.1|12887.1|105
1651678340000|2022-05-04 15:32:20|12888.6|12887.6|12888.4|12887.4|12888.7|12887.7|12886|12885|160
1651678350000|2022-05-04 15:32:30|12888.5|12887.5|12886.5|12885.5|12888.7|12887.7|12885.6|12884.6|83
1651678360000|2022-05-04 15:32:40|12886.7|12885.7|12887.7|12886.7|12890|12889|12886.1|12885.1|172
1651678370000|2022-05-04 15:32:50|12887.6|12886.6|12888.4|12887.4|12891|12890|12887.6|12886.6|100
1651678380000|2022-05-04 15:33:00|12888.2|12887.2|12891.7|12890.7|12892.2|12891.2|12887|12886|122
1651678390000|2022-05-04 15:33:10|12891.9|12890.9|12894|12893|12894.4|12893.4|12890.2|12889.2|115
1651678400000|2022-05-04 15:33:20|12893.9|12892.9|12896.7|12895.7|12896.7|12895.7|12893.6|12892.6|142
1651678410000|2022-05-04 15:33:30|12896.6|12895.6|12898.9|12897.9|12900.5|12899.5|12896.6|12895.6|193
1651678420000|2022-05-04 15:33:40|12898.5|12897.5|12894|12893|12900.2|12899.2|12894|12893|98
1651678430000|2022-05-04 15:33:50|12894.1|12893.1|12892.2|12891.2|12895|12894|12891.7|12890.7|90
1651678440000|2022-05-04 15:34:00|12892.1|12891.1|12892|12891|12894.2|12893.2|12891.9|12890.9|91
1651678450000|2022-05-04 15:34:10|12891.6|12890.6|12890.7|12889.7|12892.9|12891.9|12890|12889|113
1651678460000|2022-05-04 15:34:20|12890.9|12889.9|12895|12894|12895|12894|12890.7|12889.7|55
1651678470000|2022-05-04 15:34:30|12893|12892|12893.1|12892.1|12894.5|12893.5|12888.7|12887.7|136
1651678480000|2022-05-04 15:34:40|12893.2|12892.2|12894.5|12893.5|12895.7|12894.7|12892.2|12891.2|77
1651678490000|2022-05-04 15:34:50|12894.6|12893.6|12897.9|12896.9|12899|12898|12894.6|12893.6|99
1651678500000|2022-05-04 15:35:00|12898|12897|12900.4|12899.4|12904.6|12903.6|12898|12897|270
1651678510000|2022-05-04 15:35:10|12900.6|12899.6|12902.1|12901.1|12904|12903|12899.9|12898.9|85
1651678520000|2022-05-04 15:35:20|12902.4|12901.4|12899.6|12898.6|12902.9|12901.9|12898.9|12897.9|124
1651678530000|2022-05-04 15:35:30|12899.5|12898.5|12900.6|12899.6|12902|12901|12897.4|12896.4|96
1651678540000|2022-05-04 15:35:40|12900.4|12899.4|12898.9|12897.9|12902.7|12901.7|12898.7|12897.7|156
1651678550000|2022-05-04 15:35:50|12898.4|12897.4|12895.5|12894.5|12898.7|12897.7|12891.5|12890.5|207
1651678560000|2022-05-04 15:36:00|12895.1|12894.1|12898.9|12897.9|12898.9|12897.9|12892.6|12891.6|128
1651678570000|2022-05-04 15:36:10|12899|12898|12900.9|12899.9|12901.1|12900.1|12896.9|12895.9|91
1651678580000|2022-05-04 15:36:20|12901.1|12900.1|12900.9|12899.9|12905|12904|12900.4|12899.4|139
1651678590000|2022-05-04 15:36:30|12901|12900|12902.5|12901.5|12903.7|12902.7|12900.5|12899.5|49
1651678600000|2022-05-04 15:36:40|12902.2|12901.2|12904.9|12903.9|12905.2|12904.2|12901.7|12900.7|93
1651678610000|2022-05-04 15:36:50|12904.7|12903.7|12903|12902|12905.5|12904.5|12902.5|12901.5|160
1651678620000|2022-05-04 15:37:00|12902.9|12901.9|12904.1|12903.1|12906|12905|12902.6|12901.6|104
1651678630000|2022-05-04 15:37:10|12904|12903|12901.2|12900.2|12905.6|12904.6|12900.7|12899.7|155
1651678640000|2022-05-04 15:37:20|12901|12900|12902.7|12901.7|12903.2|12902.2|12900.2|12899.2|70
1651678650000|2022-05-04 15:37:30|12902.6|12901.6|12899.1|12898.1|12902.7|12901.7|12898.2|12897.2|68
1651678660000|2022-05-04 15:37:40|12899.4|12898.4|12902|12901|12903|12902|12899.2|12898.2|46
1651678670000|2022-05-04 15:37:50|12901.6|12900.6|12904.1|12903.1|12904.5|12903.5|12901|12900|63
1651678680000|2022-05-04 15:38:00|12904.2|12903.2|12906.2|12905.2|12907.9|12906.9|12902.7|12901.7|157
1651678690000|2022-05-04 15:38:10|12906.5|12905.5|12909.1|12908.1|12909.1|12908.1|12905.2|12904.2|106
1651678700000|2022-05-04 15:38:20|12908.6|12907.6|12902.6|12901.6|12909.1|12908.1|12902|12901|163
1651678710000|2022-05-04 15:38:30|12902.2|12901.2|12904.6|12903.6|12905.6|12904.6|12901|12900|145
1651678720000|2022-05-04 15:38:40|12904.5|12903.5|12904.7|12903.7|12907.1|12906.1|12904.5|12903.5|55
1651678730000|2022-05-04 15:38:50|12904.6|12903.6|12905.4|12904.4|12906.5|12905.5|12903.2|12902.2|49
1651678740000|2022-05-04 15:39:00|12905.2|12904.2|12908.5|12907.5|12908.5|12907.5|12903.6|12902.6|138
1651678750000|2022-05-04 15:39:10|12908.4|12907.4|12909.4|12908.4|12910|12909|12907.4|12906.4|106
1651678760000|2022-05-04 15:39:20|12909.5|12908.5|12913.9|12912.9|12915|12914|12909.5|12908.5|247
1651678770000|2022-05-04 15:39:30|12913.6|12912.6|12911.6|12910.6|12915.5|12914.5|12911.6|12910.6|138
1651678780000|2022-05-04 15:39:40|12911.5|12910.5|12913|12912|12913.5|12912.5|12910.7|12909.7|88
1651678790000|2022-05-04 15:39:50|12913.1|12912.1|12913.9|12912.9|12915|12914|12912.7|12911.7|72
1651678800000|2022-05-04 15:40:00|12914.1|12913.1|12913.2|12912.2|12915.4|12914.4|12911.2|12910.2|184
1651678810000|2022-05-04 15:40:10|12913.1|12912.1|12913.7|12912.7|12916|12915|12911.7|12910.7|178
1651678820000|2022-05-04 15:40:20|12913.9|12912.9|12914.6|12913.6|12917|12916|12912.4|12911.4|107
1651678830000|2022-05-04 15:40:30|12914.7|12913.7|12912.9|12911.9|12915.2|12914.2|12912.4|12911.4|99
1651678840000|2022-05-04 15:40:40|12912.7|12911.7|12920.1|12919.1|12920.2|12919.2|12912|12911|158
1651678850000|2022-05-04 15:40:50|12920.2|12919.2|12922.1|12921.1|12926.6|12925.6|12919.6|12918.6|304
1651678860000|2022-05-04 15:41:00|12921.9|12920.9|12914.6|12913.6|12923.1|12922.1|12914.6|12913.6|143
1651678870000|2022-05-04 15:41:10|12915.1|12914.1|12921.9|12920.9|12923.4|12922.4|12913|12912|165
1651678880000|2022-05-04 15:41:20|12922.1|12921.1|12925.4|12924.4|12926.2|12925.2|12921.7|12920.7|140
1651678890000|2022-05-04 15:41:30|12925.9|12924.9|12927.4|12926.4|12927.9|12926.9|12925.5|12924.5|257
1651678900000|2022-05-04 15:41:40|12927.5|12926.5|12927.7|12926.7|12929|12928|12926.2|12925.2|265
1651678910000|2022-05-04 15:41:50|12927.6|12926.6|12926.5|12925.5|12931|12930|12925.7|12924.7|216
1651678920000|2022-05-04 15:42:00|12926.4|12925.4|12924.1|12923.1|12926.7|12925.7|12923|12922|238
1651678930000|2022-05-04 15:42:10|12923.9|12922.9|12925.2|12924.2|12925.4|12924.4|12922.4|12921.4|105
1651678940000|2022-05-04 15:42:20|12925.1|12924.1|12924.7|12923.7|12925.1|12924.1|12920.2|12919.2|95
1651678950000|2022-05-04 15:42:30|12924.6|12923.6|12920.4|12919.4|12925.2|12924.2|12919.9|12918.9|74
1651678960000|2022-05-04 15:42:40|12920.5|12919.5|12920|12919|12920.5|12919.5|12917.4|12916.4|145
1651678970000|2022-05-04 15:42:50|12920.4|12919.4|12920|12919|12922|12921|12919.1|12918.1|77
1651678980000|2022-05-04 15:43:00|12920.1|12919.1|12918.7|12917.7|12920.4|12919.4|12916|12915|190
1651678990000|2022-05-04 15:43:10|12918.6|12917.6|12912.9|12911.9|12918.6|12917.6|12912.2|12911.2|194
1651679000000|2022-05-04 15:43:20|12913|12912|12910.5|12909.5|12913.5|12912.5|12910.5|12909.5|98
1651679010000|2022-05-04 15:43:30|12910.4|12909.4|12912.2|12911.2|12914.4|12913.4|12910.4|12909.4|99
1651679020000|2022-05-04 15:43:40|12912|12911|12915.1|12914.1|12916|12915|12911.4|12910.4|49
1651679030000|2022-05-04 15:43:50|12915.4|12914.4|12918.6|12917.6|12919.5|12918.5|12915.4|12914.4|72
1651679040000|2022-05-04 15:44:00|12918.5|12917.5|12915.4|12914.4|12922|12921|12915|12914|247
1651679050000|2022-05-04 15:44:10|12915.1|12914.1|12914.6|12913.6|12915.4|12914.4|12912.5|12911.5|67
1651679060000|2022-05-04 15:44:20|12914.9|12913.9|12917.4|12916.4|12917.4|12916.4|12912.9|12911.9|75
1651679070000|2022-05-04 15:44:30|12917.1|12916.1|12919.9|12918.9|12920.6|12919.6|12915.4|12914.4|41
1651679080000|2022-05-04 15:44:40|12920.1|12919.1|12916.1|12915.1|12920.1|12919.1|12915.9|12914.9|41
1651679090000|2022-05-04 15:44:50|12916.4|12915.4|12915.2|12914.2|12917.7|12916.7|12915.2|12914.2|34
1651679100000|2022-05-04 15:45:00|12915.4|12914.4|12917.9|12916.9|12918.7|12917.7|12913.4|12912.4|100
1651679110000|2022-05-04 15:45:10|12917.7|12916.7|12921.6|12920.6|12925.1|12924.1|12917.6|12916.6|151
1651679120000|2022-05-04 15:45:20|12921.2|12920.2|12924.1|12923.1|12926.2|12925.2|12920.5|12919.5|134
1651679130000|2022-05-04 15:45:30|12923.9|12922.9|12923.5|12922.5|12926.5|12925.5|12923.2|12922.2|133
1651679140000|2022-05-04 15:45:40|12923|12922|12917.5|12916.5|12923.4|12922.4|12916.6|12915.6|126
1651679150000|2022-05-04 15:45:50|12918|12917|12920.5|12919.5|12921.9|12920.9|12917.9|12916.9|96
1651679160000|2022-05-04 15:46:00|12920.6|12919.6|12918.7|12917.7|12922.2|12921.2|12918|12917|82
1651679170000|2022-05-04 15:46:10|12919.6|12918.6|12912.4|12911.4|12919.6|12918.6|12912.2|12911.2|142
1651679180000|2022-05-04 15:46:20|12912.5|12911.5|12911.2|12910.2|12914|12913|12911.1|12910.1|253
1651679190000|2022-05-04 15:46:30|12911.4|12910.4|12918.5|12917.5|12918.9|12917.9|12910.6|12909.6|90
1651679200000|2022-05-04 15:46:40|12918.4|12917.4|12922.1|12921.1|12924.4|12923.4|12918.4|12917.4|126
1651679210000|2022-05-04 15:46:50|12922.4|12921.4|12925.2|12924.2|12925.2|12924.2|12922|12921|173
1651679220000|2022-05-04 15:47:00|12925.1|12924.1|12934.6|12933.6|12937.7|12936.7|12925.1|12924.1|425
1651679230000|2022-05-04 15:47:10|12934.4|12933.4|12936|12935|12939.5|12938.5|12933.6|12932.6|251
1651679240000|2022-05-04 15:47:20|12936.2|12935.2|12930.5|12929.5|12937.6|12936.6|12930.5|12929.5|183
1651679250000|2022-05-04 15:47:30|12930.4|12929.4|12935.9|12934.9|12936|12935|12928.5|12927.5|192
1651679260000|2022-05-04 15:47:40|12936|12935|12939.4|12938.4|12939.9|12938.9|12935.1|12934.1|137
1651679270000|2022-05-04 15:47:50|12939.2|12938.2|12941.7|12940.7|12944|12943|12937.9|12936.9|169
1651679280000|2022-05-04 15:48:00|12942|12941|12938.4|12937.4|12942|12941|12936.1|12935.1|205
1651679290000|2022-05-04 15:48:10|12938.6|12937.6|12944.6|12943.6|12945.5|12944.5|12938|12937|136
1651679300000|2022-05-04 15:48:20|12945|12944|12950.9|12949.9|12950.9|12949.9|12945|12944|355
1651679310000|2022-05-04 15:48:30|12950.7|12949.7|12950.1|12949.1|12953.9|12952.9|12949.1|12948.1|271
1651679320000|2022-05-04 15:48:40|12950|12949|12949|12948|12950.9|12949.9|12948.2|12947.2|163
1651679330000|2022-05-04 15:48:50|12949.1|12948.1|12948.2|12947.2|12950.1|12949.1|12947.9|12946.9|88
1651679340000|2022-05-04 15:49:00|12947.5|12946.5|12951.7|12950.7|12952.7|12951.7|12947.1|12946.1|168
1651679350000|2022-05-04 15:49:10|12951.4|12950.4|12949.4|12948.4|12953.2|12952.2|12948.5|12947.5|122
1651679360000|2022-05-04 15:49:20|12949.1|12948.1|12951|12950|12952.2|12951.2|12947.6|12946.6|133
1651679370000|2022-05-04 15:49:30|12951.1|12950.1|12947.2|12946.2|12951.5|12950.5|12946.5|12945.5|111
1651679380000|2022-05-04 15:49:40|12946.9|12945.9|12949.4|12948.4|12951|12950|12946.9|12945.9|95
1651679390000|2022-05-04 15:49:50|12949.2|12948.2|12951.1|12950.1|12951.9|12950.9|12948.2|12947.2|129
1651679400000|2022-05-04 15:50:00|12951.2|12950.2|12944.7|12943.7|12951.4|12950.4|12941.2|12940.2|279
1651679410000|2022-05-04 15:50:10|12944.5|12943.5|12949.7|12948.7|12950.5|12949.5|12942.2|12941.2|140
1651679420000|2022-05-04 15:50:20|12950|12949|12944.7|12943.7|12950.5|12949.5|12944.7|12943.7|95
1651679430000|2022-05-04 15:50:30|12944.6|12943.6|12948.1|12947.1|12950|12949|12944.4|12943.4|127
1651679440000|2022-05-04 15:50:40|12947.9|12946.9|12948.9|12947.9|12950.6|12949.6|12947.2|12946.2|141
1651679450000|2022-05-04 15:50:50|12948.7|12947.7|12945.5|12944.5|12949.1|12948.1|12945.2|12944.2|59
1651679460000|2022-05-04 15:51:00|12946.7|12945.7|12946.6|12945.6|12948.7|12947.7|12945.6|12944.6|50
1651679470000|2022-05-04 15:51:10|12946.9|12945.9|12944|12943|12948|12947|12943.6|12942.6|66
1651679480000|2022-05-04 15:51:20|12943.9|12942.9|12943.6|12942.6|12947.1|12946.1|12942.2|12941.2|86
1651679490000|2022-05-04 15:51:30|12943.5|12942.5|12945.4|12944.4|12947.5|12946.5|12942.5|12941.5|72
1651679500000|2022-05-04 15:51:40|12945.9|12944.9|12948.4|12947.4|12952.2|12951.2|12945.7|12944.7|149
1651679510000|2022-05-04 15:51:50|12948.5|12947.5|12946.7|12945.7|12949.6|12948.6|12945|12944|99
1651679520000|2022-05-04 15:52:00|12946.4|12945.4|12945|12944|12948.1|12947.1|12944|12943|103
1651679530000|2022-05-04 15:52:10|12944.9|12943.9|12942.7|12941.7|12945.1|12944.1|12942.5|12941.5|84
1651679540000|2022-05-04 15:52:20|12943.1|12942.1|12944.4|12943.4|12944.9|12943.9|12940.7|12939.7|172
1651679550000|2022-05-04 15:52:30|12944.2|12943.2|12945.6|12944.6|12945.7|12944.7|12942.7|12941.7|40
1651679560000|2022-05-04 15:52:40|12945.4|12944.4|12948|12947|12948.2|12947.2|12942.5|12941.5|82
1651679570000|2022-05-04 15:52:50|12947.9|12946.9|12948.7|12947.7|12949.4|12948.4|12946.7|12945.7|94
1651679580000|2022-05-04 15:53:00|12948.6|12947.6|12949.7|12948.7|12952.2|12951.2|12948.1|12947.1|263
1651679590000|2022-05-04 15:53:10|12950.1|12949.1|12952.2|12951.2|12953.2|12952.2|12950.1|12949.1|153
1651679600000|2022-05-04 15:53:20|12952.5|12951.5|12952.5|12951.5|12953.6|12952.6|12952|12951|89
1651679610000|2022-05-04 15:53:30|12952.4|12951.4|12958.2|12957.2|12958.2|12957.2|12951|12950|231
1651679620000|2022-05-04 15:53:40|12958.6|12957.6|12963.7|12962.7|12963.7|12962.7|12957.1|12956.1|459
1651679630000|2022-05-04 15:53:50|12963.1|12962.1|12960.1|12959.1|12965.4|12964.4|12959.7|12958.7|311
1651679640000|2022-05-04 15:54:00|12960.2|12959.2|12962.4|12961.4|12963.7|12962.7|12960.2|12959.2|196
1651679650000|2022-05-04 15:54:10|12961.7|12960.7|12965.1|12964.1|12965.7|12964.7|12961.7|12960.7|180
1651679660000|2022-05-04 15:54:20|12964.7|12963.7|12967.2|12966.2|12969|12968|12964.2|12963.2|218
1651679670000|2022-05-04 15:54:30|12968|12967|12968.2|12967.2|12969|12968|12967.2|12966.2|140
1651679680000|2022-05-04 15:54:40|12968.1|12967.1|12970.6|12969.6|12971.6|12970.6|12967.7|12966.7|195
1651679690000|2022-05-04 15:54:50|12970.7|12969.7|12972.7|12971.7|12972.7|12971.7|12970.2|12969.2|178
1651679700000|2022-05-04 15:55:00|12972.9|12971.9|12975.7|12974.7|12976|12975|12972.7|12971.7|269
1651679710000|2022-05-04 15:55:10|12975.6|12974.6|12975.2|12974.2|12979.5|12978.5|12975.2|12974.2|272
1651679720000|2022-05-04 15:55:20|12975.4|12974.4|12979|12978|12979.2|12978.2|12973.6|12972.6|239
1651679730000|2022-05-04 15:55:30|12978.7|12977.7|12974|12973|12979|12978|12974|12973|160
1651679740000|2022-05-04 15:55:40|12974.1|12973.1|12971.7|12970.7|12974.2|12973.2|12969.6|12968.6|265
1651679750000|2022-05-04 15:55:50|12971.9|12970.9|12971.6|12970.6|12974.2|12973.2|12971.5|12970.5|86
1651679760000|2022-05-04 15:56:00|12971.7|12970.7|12969.4|12968.4|12972|12971|12968.7|12967.7|176
1651679770000|2022-05-04 15:56:10|12969.2|12968.2|12968|12967|12969.4|12968.4|12965.4|12964.4|154
1651679780000|2022-05-04 15:56:20|12967.4|12966.4|12967.4|12966.4|12967.9|12966.9|12965.7|12964.7|118
1651679790000|2022-05-04 15:56:30|12967.2|12966.2|12963.7|12962.7|12967.2|12966.2|12963|12962|170
1651679800000|2022-05-04 15:56:40|12963.6|12962.6|12965.1|12964.1|12965.6|12964.6|12963.6|12962.6|71
1651679810000|2022-05-04 15:56:50|12965.2|12964.2|12966.1|12965.1|12968.1|12967.1|12965.1|12964.1|111
1651679820000|2022-05-04 15:57:00|12966.2|12965.2|12964.4|12963.4|12967.4|12966.4|12964.1|12963.1|92
1651679830000|2022-05-04 15:57:10|12964.2|12963.2|12963|12962|12964.6|12963.6|12961.9|12960.9|116
1651679840000|2022-05-04 15:57:20|12962.9|12961.9|12960.6|12959.6|12963.1|12962.1|12958.7|12957.7|236
1651679850000|2022-05-04 15:57:30|12960.4|12959.4|12959|12958|12961|12960|12958.7|12957.7|98
1651679860000|2022-05-04 15:57:40|12958.9|12957.9|12957.5|12956.5|12960.5|12959.5|12957.5|12956.5|110
1651679870000|2022-05-04 15:57:50|12957.6|12956.6|12957.1|12956.1|12958.2|12957.2|12956.6|12955.6|104
1651679880000|2022-05-04 15:58:00|12957.4|12956.4|12960.5|12959.5|12961.2|12960.2|12954.7|12953.7|183
1651679890000|2022-05-04 15:58:10|12961|12960|12955.1|12954.1|12962|12961|12953|12952|195
1651679900000|2022-05-04 15:58:20|12955.2|12954.2|12957.9|12956.9|12958.6|12957.6|12954.7|12953.7|78
1651679910000|2022-05-04 15:58:30|12958|12957|12956.2|12955.2|12958.5|12957.5|12955.7|12954.7|54
1651679920000|2022-05-04 15:58:40|12956.1|12955.1|12956.7|12955.7|12957.7|12956.7|12954.5|12953.5|90
1651679930000|2022-05-04 15:58:50|12956.4|12955.4|12958.6|12957.6|12958.9|12957.9|12955.9|12954.9|69
1651679940000|2022-05-04 15:59:00|12958.5|12957.5|12960.6|12959.6|12961.2|12960.2|12955.9|12954.9|161
1651679950000|2022-05-04 15:59:10|12960.7|12959.7|12963.4|12962.4|12964.2|12963.2|12960.4|12959.4|175
1651679960000|2022-05-04 15:59:20|12963.2|12962.2|12962.4|12961.4|12963.9|12962.9|12960.4|12959.4|102
1651679970000|2022-05-04 15:59:30|12962.5|12961.5|12962|12961|12963.1|12962.1|12960.9|12959.9|63
1651679980000|2022-05-04 15:59:40|12960.9|12959.9|12960|12959|12961.2|12960.2|12958.5|12957.5|67
1651679990000|2022-05-04 15:59:50|12960.1|12959.1|12962.6|12961.6|12963.7|12962.7|12959.4|12958.4|103
1651680000000|2022-05-04 16:00:00|12961.9|12960.9|12961.2|12960.2|12966.7|12965.7|12960.6|12959.6|331
1651680010000|2022-05-04 16:00:10|12962|12961|12960.9|12959.9|12963.7|12962.7|12959.6|12958.6|183
1651680020000|2022-05-04 16:00:20|12961|12960|12967.4|12966.4|12967.4|12966.4|12959.1|12958.1|105
1651680030000|2022-05-04 16:00:30|12967.2|12966.2|12965.5|12964.5|12968|12967|12965.5|12964.5|83
1651680040000|2022-05-04 16:00:40|12965.2|12964.2|12966.2|12965.2|12966.2|12965.2|12963.6|12962.6|55
1651680050000|2022-05-04 16:00:50|12966.6|12965.6|12965.5|12964.5|12968.1|12967.1|12965|12964|111
1651680060000|2022-05-04 16:01:00|12965|12964|12965.1|12964.1|12966.7|12965.7|12962.9|12961.9|89
1651680070000|2022-05-04 16:01:10|12965.2|12964.2|12964.4|12963.4|12965.7|12964.7|12963.4|12962.4|60
1651680080000|2022-05-04 16:01:20|12964.5|12963.5|12961.4|12960.4|12965.1|12964.1|12960.9|12959.9|60
1651680090000|2022-05-04 16:01:30|12961.2|12960.2|12958.6|12957.6|12961.6|12960.6|12958.1|12957.1|136
1651680100000|2022-05-04 16:01:40|12958.9|12957.9|12959.9|12958.9|12961.1|12960.1|12957.2|12956.2|86
1651680110000|2022-05-04 16:01:50|12960|12959|12959.2|12958.2|12962.6|12961.6|12958.7|12957.7|88
1651680120000|2022-05-04 16:02:00|12958.9|12957.9|12961.1|12960.1|12961.6|12960.6|12957.6|12956.6|48
1651680130000|2022-05-04 16:02:10|12961.2|12960.2|12959|12958|12962.5|12961.5|12958.1|12957.1|249
1651680140000|2022-05-04 16:02:20|12959.2|12958.2|12956.7|12955.7|12960.4|12959.4|12955.4|12954.4|139
1651680150000|2022-05-04 16:02:30|12956.6|12955.6|12961.5|12960.5|12961.5|12960.5|12955.5|12954.5|116
1651680160000|2022-05-04 16:02:40|12961.2|12960.2|12959.6|12958.6|12961.7|12960.7|12958.6|12957.6|45
1651680170000|2022-05-04 16:02:50|12960|12959|12958.5|12957.5|12960|12959|12957.1|12956.1|63
1651680180000|2022-05-04 16:03:00|12958.4|12957.4|12957.7|12956.7|12958.7|12957.7|12954.1|12953.1|153
1651680190000|2022-05-04 16:03:10|12957.9|12956.9|12954.1|12953.1|12957.9|12956.9|12953.7|12952.7|58
1651680200000|2022-05-04 16:03:20|12953.9|12952.9|12956.2|12955.2|12956.7|12955.7|12953.1|12952.1|124
1651680210000|2022-05-04 16:03:30|12956.1|12955.1|12959.6|12958.6|12960.7|12959.7|12955.6|12954.6|90
1651680220000|2022-05-04 16:03:40|12959.7|12958.7|12956.1|12955.1|12960.1|12959.1|12955.4|12954.4|37
1651680230000|2022-05-04 16:03:50|12956.5|12955.5|12960.5|12959.5|12961.5|12960.5|12956.4|12955.4|60
1651680240000|2022-05-04 16:04:00|12960.6|12959.6|12957.9|12956.9|12963.2|12962.2|12957.9|12956.9|105
1651680250000|2022-05-04 16:04:10|12958|12957|12956|12955|12958.5|12957.5|12955.7|12954.7|56
1651680260000|2022-05-04 16:04:20|12955.9|12954.9|12956.1|12955.1|12957.5|12956.5|12952.6|12951.6|97
1651680270000|2022-05-04 16:04:30|12955.9|12954.9|12953.6|12952.6|12956.6|12955.6|12953.1|12952.1|55
1651680280000|2022-05-04 16:04:40|12953.7|12952.7|12954.5|12953.5|12956.4|12955.4|12953.1|12952.1|59
1651680290000|2022-05-04 16:04:50|12954.6|12953.6|12954.4|12953.4|12956.2|12955.2|12954.4|12953.4|64
1651680300000|2022-05-04 16:05:00|12954.6|12953.6|12954.5|12953.5|12954.9|12953.9|12950.9|12949.9|172
1651680310000|2022-05-04 16:05:10|12954.6|12953.6|12953.2|12952.2|12955|12954|12952.7|12951.7|83
1651680320000|2022-05-04 16:05:20|12953.6|12952.6|12958.9|12957.9|12959.2|12958.2|12953.4|12952.4|91
1651680330000|2022-05-04 16:05:30|12958.7|12957.7|12959|12958|12960.6|12959.6|12958.4|12957.4|61
1651680340000|2022-05-04 16:05:40|12958.9|12957.9|12959.4|12958.4|12959.4|12958.4|12956.1|12955.1|80
1651680350000|2022-05-04 16:05:50|12959.1|12958.1|12959.1|12958.1|12960|12959|12957.7|12956.7|46
1651680360000|2022-05-04 16:06:00|12959|12958|12959.5|12958.5|12960.4|12959.4|12957.2|12956.2|84
1651680370000|2022-05-04 16:06:10|12959.1|12958.1|12958.7|12957.7|12962.7|12961.7|12958.7|12957.7|107
1651680380000|2022-05-04 16:06:20|12958.9|12957.9|12958.2|12957.2|12960.1|12959.1|12958.2|12957.2|42
1651680390000|2022-05-04 16:06:30|12958.5|12957.5|12957.7|12956.7|12958.6|12957.6|12956.2|12955.2|59
1651680400000|2022-05-04 16:06:40|12957.1|12956.1|12960.7|12959.7|12960.7|12959.7|12956.4|12955.4|53
1651680410000|2022-05-04 16:06:50|12961|12960|12961.7|12960.7|12965.2|12964.2|12960|12959|162
1651680420000|2022-05-04 16:07:00|12961.9|12960.9|12956.7|12955.7|12962.5|12961.5|12955.9|12954.9|104
1651680430000|2022-05-04 16:07:10|12956.9|12955.9|12958.6|12957.6|12959.7|12958.7|12955.7|12954.7|113
1651680440000|2022-05-04 16:07:20|12958.4|12957.4|12964.2|12963.2|12964.2|12963.2|12957.5|12956.5|239
1651680450000|2022-05-04 16:07:30|12964.1|12963.1|12962.7|12961.7|12964.7|12963.7|12959.9|12958.9|116
1651680460000|2022-05-04 16:07:40|12962.9|12961.9|12964.9|12963.9|12966.2|12965.2|12961.1|12960.1|75
1651680470000|2022-05-04 16:07:50|12965|12964|12965.4|12964.4|12966|12965|12963|12962|99
1651680480000|2022-05-04 16:08:00|12965.5|12964.5|12966.9|12965.9|12968.1|12967.1|12963.6|12962.6|219
1651680490000|2022-05-04 16:08:10|12966.7|12965.7|12967.1|12966.1|12967.7|12966.7|12964.6|12963.6|118
1651680500000|2022-05-04 16:08:20|12967|12966|12964.9|12963.9|12967|12966|12962.5|12961.5|91
1651680510000|2022-05-04 16:08:30|12965|12964|12968.6|12967.6|12968.7|12967.7|12964.2|12963.2|75
1651680520000|2022-05-04 16:08:40|12968.7|12967.7|12973.1|12972.1|12975|12974|12967.9|12966.9|339
1651680530000|2022-05-04 16:08:50|12973.2|12972.2|12971.7|12970.7|12974.1|12973.1|12971.7|12970.7|132
1651680540000|2022-05-04 16:09:00|12971.6|12970.6|12976.1|12975.1|12977.5|12976.5|12970.4|12969.4|225
1651680550000|2022-05-04 16:09:10|12976.4|12975.4|12976|12975|12977|12976|12974.2|12973.2|107
1651680560000|2022-05-04 16:09:20|12975.9|12974.9|12974.7|12973.7|12976.4|12975.4|12972.2|12971.2|126
1651680570000|2022-05-04 16:09:30|12974.6|12973.6|12974.7|12973.7|12975|12974|12972.4|12971.4|79
1651680580000|2022-05-04 16:09:40|12974.6|12973.6|12972|12971|12976|12975|12972|12971|41
1651680590000|2022-05-04 16:09:50|12972.1|12971.1|12973.1|12972.1|12973.7|12972.7|12970.2|12969.2|140
1651680600000|2022-05-04 16:10:00|12973.2|12972.2|12968.2|12967.2|12973.2|12972.2|12967.2|12966.2|139
1651680610000|2022-05-04 16:10:10|12968.1|12967.1|12962.5|12961.5|12968.6|12967.6|12960.6|12959.6|232
1651680620000|2022-05-04 16:10:20|12962.1|12961.1|12962.5|12961.5|12963.9|12962.9|12959.6|12958.6|99
1651680630000|2022-05-04 16:10:30|12962.2|12961.2|12959.6|12958.6|12962.7|12961.7|12957.6|12956.6|174
1651680640000|2022-05-04 16:10:40|12959.9|12958.9|12963.4|12962.4|12963.7|12962.7|12959.5|12958.5|130
1651680650000|2022-05-04 16:10:50|12963.5|12962.5|12962.1|12961.1|12963.7|12962.7|12960.7|12959.7|102
1651680660000|2022-05-04 16:11:00|12962|12961|12961.7|12960.7|12966.7|12965.7|12961.7|12960.7|116
1651680670000|2022-05-04 16:11:10|12961.6|12960.6|12963.1|12962.1|12964.1|12963.1|12959.4|12958.4|110
1651680680000|2022-05-04 16:11:20|12963|12962|12960.9|12959.9|12965.1|12964.1|12960.9|12959.9|48
1651680690000|2022-05-04 16:11:30|12961.4|12960.4|12959|12958|12963.9|12962.9|12959|12958|66
1651680700000|2022-05-04 16:11:40|12959.2|12958.2|12961.1|12960.1|12961.1|12960.1|12958.1|12957.1|61
1651680710000|2022-05-04 16:11:50|12961.2|12960.2|12966.6|12965.6|12967.2|12966.2|12961.2|12960.2|77
1651680720000|2022-05-04 16:12:00|12966.9|12965.9|12966.6|12965.6|12967|12966|12963.1|12962.1|57
1651680730000|2022-05-04 16:12:10|12966.7|12965.7|12963.5|12962.5|12966.9|12965.9|12962.9|12961.9|37
1651680740000|2022-05-04 16:12:20|12963.6|12962.6|12963.4|12962.4|12965.1|12964.1|12961.5|12960.5|66
1651680750000|2022-05-04 16:12:30|12963.2|12962.2|12963.6|12962.6|12963.7|12962.7|12960.2|12959.2|49
1651680760000|2022-05-04 16:12:40|12963.5|12962.5|12963.5|12962.5|12964.5|12963.5|12962.6|12961.6|36
1651680770000|2022-05-04 16:12:50|12963.2|12962.2|12964|12963|12964|12963|12960.4|12959.4|52
1651680780000|2022-05-04 16:13:00|12963.9|12962.9|12967.2|12966.2|12967.5|12966.5|12962.7|12961.7|90
1651680790000|2022-05-04 16:13:10|12967.5|12966.5|12966.9|12965.9|12968.9|12967.9|12966.9|12965.9|97
1651680800000|2022-05-04 16:13:20|12966.7|12965.7|12971.9|12970.9|12971.9|12970.9|12965.5|12964.5|91
1651680810000|2022-05-04 16:13:30|12972|12971|12969|12968|12973.1|12972.1|12969|12968|92
1651680820000|2022-05-04 16:13:40|12968.9|12967.9|12970.9|12969.9|12971.2|12970.2|12966.9|12965.9|97
1651680830000|2022-05-04 16:13:50|12970.1|12969.1|12973.9|12972.9|12974.7|12973.7|12970|12969|168
1651680840000|2022-05-04 16:14:00|12974.2|12973.2|12968.7|12967.7|12975.5|12974.5|12968.4|12967.4|160
1651680850000|2022-05-04 16:14:10|12968.9|12967.9|12965.9|12964.9|12969.7|12968.7|12965.6|12964.6|158
1651680860000|2022-05-04 16:14:20|12965.6|12964.6|12967.4|12966.4|12969.4|12968.4|12965|12964|39
1651680870000|2022-05-04 16:14:30|12967.5|12966.5|12971.9|12970.9|12971.9|12970.9|12966.4|12965.4|81
1651680880000|2022-05-04 16:14:40|12971.7|12970.7|12972.9|12971.9|12973|12972|12969.2|12968.2|108
1651680890000|2022-05-04 16:14:50|12973|12972|12975|12974|12975.9|12974.9|12969.9|12968.9|326
1651680900000|2022-05-04 16:15:00|12975.5|12974.5|12979.1|12978.1|12981.9|12980.9|12974.7|12973.7|304
1651680910000|2022-05-04 16:15:10|12979.2|12978.2|12981.1|12980.1|12981.4|12980.4|12976.6|12975.6|224
1651680920000|2022-05-04 16:15:20|12981.4|12980.4|12982.7|12981.7|12983.7|12982.7|12977.5|12976.5|611
1651680930000|2022-05-04 16:15:30|12982.9|12981.9|12975.4|12974.4|12984.6|12983.6|12974.6|12973.6|401
1651680940000|2022-05-04 16:15:40|12975.2|12974.2|12972.1|12971.1|12977|12976|12970.9|12969.9|248
1651680950000|2022-05-04 16:15:50|12972.4|12971.4|12970.6|12969.6|12972.4|12971.4|12965.7|12964.7|210
1651680960000|2022-05-04 16:16:00|12970.5|12969.5|12967.6|12966.6|12971.5|12970.5|12967.4|12966.4|113
1651680970000|2022-05-04 16:16:10|12966.7|12965.7|12964.1|12963.1|12967.2|12966.2|12964.1|12963.1|193
1651680980000|2022-05-04 16:16:20|12964.4|12963.4|12966.2|12965.2|12967.6|12966.6|12962.7|12961.7|169
1651680990000|2022-05-04 16:16:30|12966.4|12965.4|12966.2|12965.2|12968|12967|12965|12964|86
1651681000000|2022-05-04 16:16:40|12966.7|12965.7|12963.2|12962.2|12968.4|12967.4|12963.1|12962.1|92
1651681010000|2022-05-04 16:16:50|12963.6|12962.6|12961.7|12960.7|12965|12964|12960.4|12959.4|207
1651681020000|2022-05-04 16:17:00|12961.6|12960.6|12965.4|12964.4|12966.1|12965.1|12960.2|12959.2|196
1651681030000|2022-05-04 16:17:10|12965.2|12964.2|12962|12961|12966.1|12965.1|12961.6|12960.6|94
1651681040000|2022-05-04 16:17:20|12961.5|12960.5|12959.4|12958.4|12962.1|12961.1|12958.1|12957.1|227
1651681050000|2022-05-04 16:17:30|12959.2|12958.2|12957.2|12956.2|12960.5|12959.5|12956.2|12955.2|215
1651681060000|2022-05-04 16:17:40|12957|12956|12962.7|12961.7|12962.7|12961.7|12956.2|12955.2|168
1651681070000|2022-05-04 16:17:50|12962.6|12961.6|12965.6|12964.6|12967|12966|12962.2|12961.2|163
1651681080000|2022-05-04 16:18:00|12965.5|12964.5|12961.4|12960.4|12966|12965|12960.5|12959.5|96
1651681090000|2022-05-04 16:18:10|12961.6|12960.6|12965.5|12964.5|12966.1|12965.1|12961.6|12960.6|64
1651681100000|2022-05-04 16:18:20|12965.1|12964.1|12968.1|12967.1|12968.5|12967.5|12964.9|12963.9|156
1651681110000|2022-05-04 16:18:30|12968.2|12967.2|12969|12968|12969.6|12968.6|12966|12965|115
1651681120000|2022-05-04 16:18:40|12969.2|12968.2|12966.5|12965.5|12969.2|12968.2|12963.2|12962.2|77
1651681130000|2022-05-04 16:18:50|12966.2|12965.2|12967.1|12966.1|12968.9|12967.9|12965.9|12964.9|31
1651681140000|2022-05-04 16:19:00|12967.9|12966.9|12976|12975|12976.7|12975.7|12967.9|12966.9|210
1651681150000|2022-05-04 16:19:10|12976.1|12975.1|12980.1|12979.1|12980.5|12979.5|12975.6|12974.6|225
1651681160000|2022-05-04 16:19:20|12979.9|12978.9|12993.6|12992.6|12993.7|12992.7|12977.7|12976.7|741
1651681170000|2022-05-04 16:19:30|12993.1|12992.1|12994.5|12993.5|12998|12997|12993|12992|452
1651681180000|2022-05-04 16:19:40|12994.7|12993.7|12993.2|12992.2|12995.1|12994.1|12990.2|12989.2|228
1651681190000|2022-05-04 16:19:50|12994|12993|12990.5|12989.5|12994.7|12993.7|12990.5|12989.5|95
1651681200000|2022-05-04 16:20:00|12990.6|12989.6|12998.5|12997.5|12998.5|12997.5|12989.9|12988.9|316
1651681210000|2022-05-04 16:20:10|12998.1|12997.1|12996.9|12995.9|12999.7|12998.7|12996.9|12995.9|188
1651681220000|2022-05-04 16:20:20|12996.7|12995.7|12996.1|12995.1|12997.4|12996.4|12994.7|12993.7|99
1651681230000|2022-05-04 16:20:30|12995.9|12994.9|12997.6|12996.6|12998.4|12997.4|12995.4|12994.4|169
1651681240000|2022-05-04 16:20:40|12999.4|12998.4|13001|13000|13005.2|13004.2|12999.4|12998.4|852
1651681250000|2022-05-04 16:20:50|13001.1|13000.1|13005.6|13004.6|13006.6|13005.6|13001|13000|234
1651681260000|2022-05-04 16:21:00|13005.9|13004.9|13006.2|13005.2|13009.1|13008.1|13005.2|13004.2|287
1651681270000|2022-05-04 16:21:10|13005.7|13004.7|13005.7|13004.7|13009.7|13008.7|13005.2|13004.2|182
1651681280000|2022-05-04 16:21:20|13005.6|13004.6|13005.1|13004.1|13008.4|13007.4|13004.7|13003.7|132
1651681290000|2022-05-04 16:21:30|13005.2|13004.2|13010.1|13009.1|13010.1|13009.1|13005|13004|237
1651681300000|2022-05-04 16:21:40|13010.2|13009.2|13008.9|13007.9|13011.2|13010.2|13008.5|13007.5|177
1651681310000|2022-05-04 16:21:50|13009|13008|13014.6|13013.6|13014.9|13013.9|13008.9|13007.9|259
1651681320000|2022-05-04 16:22:00|13014.5|13013.5|13019.1|13018.1|13019.4|13018.4|13014.5|13013.5|647
1651681330000|2022-05-04 16:22:10|13019.2|13018.2|13023.4|13022.4|13025|13024|13019.2|13018.2|375
1651681340000|2022-05-04 16:22:20|13023.5|13022.5|13025.4|13024.4|13027.5|13026.5|13023.2|13022.2|313
1651681350000|2022-05-04 16:22:30|13025.5|13024.5|13027|13026|13027.7|13026.7|13024.5|13023.5|228
1651681360000|2022-05-04 16:22:40|13026.9|13025.9|13036.2|13035.2|13036.2|13035.2|13026.9|13025.9|459
1651681370000|2022-05-04 16:22:50|13036.6|13035.6|13038.4|13037.4|13039|13038|13035.2|13034.2|398
1651681380000|2022-05-04 16:23:00|13038.9|13037.9|13042.7|13041.7|13044.5|13043.5|13038.9|13037.9|420
1651681390000|2022-05-04 16:23:10|13043.4|13042.4|13041.2|13040.2|13044.7|13043.7|13041.2|13040.2|215
1651681400000|2022-05-04 16:23:20|13041.7|13040.7|13033.6|13032.6|13041.7|13040.7|13032.6|13031.6|466
1651681410000|2022-05-04 16:23:30|13033.5|13032.5|13035.2|13034.2|13035.9|13034.9|13033|13032|167
1651681420000|2022-05-04 16:23:40|13035.4|13034.4|13035.4|13034.4|13036.1|13035.1|13033|13032|176
1651681430000|2022-05-04 16:23:50|13035.5|13034.5|13035|13034|13036.1|13035.1|13033.4|13032.4|104
1651681440000|2022-05-04 16:24:00|13035.2|13034.2|13034.9|13033.9|13038.1|13037.1|13034.1|13033.1|185
1651681450000|2022-05-04 16:24:10|13035|13034|13035.6|13034.6|13036.6|13035.6|13033.7|13032.7|134
1651681460000|2022-05-04 16:24:20|13036.2|13035.2|13035.4|13034.4|13037|13036|13034.1|13033.1|121
1651681470000|2022-05-04 16:24:30|13035.7|13034.7|13033.4|13032.4|13035.7|13034.7|13032.7|13031.7|110
1651681480000|2022-05-04 16:24:40|13033.2|13032.2|13031.7|13030.7|13033.5|13032.5|13031.2|13030.2|213
1651681490000|2022-05-04 16:24:50|13031.6|13030.6|13033.2|13032.2|13033.2|13032.2|13030|13029|209
1651681500000|2022-05-04 16:25:00|13033.5|13032.5|13032.6|13031.6|13035.9|13034.9|13032.2|13031.2|241
1651681510000|2022-05-04 16:25:10|13032.5|13031.5|13032.6|13031.6|13035.6|13034.6|13031.6|13030.6|211
1651681520000|2022-05-04 16:25:20|13032.4|13031.4|13031|13030|13033.7|13032.7|13030.7|13029.7|81
1651681530000|2022-05-04 16:25:30|13030.9|13029.9|13028.5|13027.5|13031.7|13030.7|13026.6|13025.6|262
1651681540000|2022-05-04 16:25:40|13028.7|13027.7|13028.1|13027.1|13028.7|13027.7|13026.1|13025.1|118
1651681550000|2022-05-04 16:25:50|13028.4|13027.4|13030.4|13029.4|13031.7|13030.7|13028.2|13027.2|92
1651681560000|2022-05-04 16:26:00|13030.5|13029.5|13035.4|13034.4|13036.7|13035.7|13029.9|13028.9|168
1651681570000|2022-05-04 16:26:10|13035.2|13034.2|13036.2|13035.2|13036.6|13035.6|13032.4|13031.4|101
1651681580000|2022-05-04 16:26:20|13036.4|13035.4|13041.7|13040.7|13043|13042|13036.2|13035.2|262
1651681590000|2022-05-04 16:26:30|13041.9|13040.9|13044.4|13043.4|13044.6|13043.6|13040.2|13039.2|192
1651681600000|2022-05-04 16:26:40|13044.1|13043.1|13044|13043|13047.7|13046.7|13042.4|13041.4|286
1651681610000|2022-05-04 16:26:50|13043.9|13042.9|13044.9|13043.9|13047.2|13046.2|13043.9|13042.9|120
1651681620000|2022-05-04 16:27:00|13045.1|13044.1|13048|13047|13049|13048|13044.4|13043.4|169
1651681630000|2022-05-04 16:27:10|13047.9|13046.9|13054.2|13053.2|13055.4|13054.4|13047.7|13046.7|372
1651681640000|2022-05-04 16:27:20|13054.4|13053.4|13048.4|13047.4|13056|13055|13047.2|13046.2|316
1651681650000|2022-05-04 16:27:30|13048.2|13047.2|13048.1|13047.1|13049.2|13048.2|13046.7|13045.7|109
1651681660000|2022-05-04 16:27:40|13048.4|13047.4|13050.2|13049.2|13052.2|13051.2|13047.2|13046.2|231
1651681670000|2022-05-04 16:27:50|13050|13049|13050.5|13049.5|13052.5|13051.5|13050|13049|57
1651681680000|2022-05-04 16:28:00|13050.4|13049.4|13057.2|13056.2|13057.5|13056.5|13050.1|13049.1|198
1651681690000|2022-05-04 16:28:10|13057.5|13056.5|13061|13060|13062.4|13061.4|13056.6|13055.6|321
1651681700000|2022-05-04 16:28:20|13061.2|13060.2|13060.6|13059.6|13063.1|13062.1|13059.7|13058.7|221
1651681710000|2022-05-04 16:28:30|13060.7|13059.7|13059.7|13058.7|13061.1|13060.1|13056.4|13055.4|171
1651681720000|2022-05-04 16:28:40|13059.6|13058.6|13059.1|13058.1|13060|13059|13056.7|13055.7|136
1651681730000|2022-05-04 16:28:50|13059|13058|13057|13056|13060.6|13059.6|13056.5|13055.5|159
1651681740000|2022-05-04 16:29:00|13057.1|13056.1|13055|13054|13059.5|13058.5|13055|13054|136
1651681750000|2022-05-04 16:29:10|13055.4|13054.4|13055.9|13054.9|13057.4|13056.4|13054|13053|163
1651681760000|2022-05-04 16:29:20|13056|13055|13059.7|13058.7|13060.4|13059.4|13055.9|13054.9|129
1651681770000|2022-05-04 16:29:30|13059|13058|13057.6|13056.6|13059|13058|13055.6|13054.6|104
1651681780000|2022-05-04 16:29:40|13057.5|13056.5|13061.2|13060.2|13061.5|13060.5|13057.4|13056.4|114
1651681790000|2022-05-04 16:29:50|13061.1|13060.1|13059.5|13058.5|13062.4|13061.4|13058.7|13057.7|139
1651681800000|2022-05-04 16:30:00|13059.6|13058.6|13064.5|13063.5|13070.7|13069.7|13059.4|13058.4|614
1651681810000|2022-05-04 16:30:10|13064.1|13063.1|13064.4|13063.4|13067.2|13066.2|13062.9|13061.9|213
1651681820000|2022-05-04 16:30:20|13064.5|13063.5|13065.5|13064.5|13066.9|13065.9|13063.1|13062.1|126
1651681830000|2022-05-04 16:30:30|13065|13064|13065.1|13064.1|13067.9|13066.9|13064.7|13063.7|100
1651681840000|2022-05-04 16:30:40|13065|13064|13065.6|13064.6|13068.7|13067.7|13065|13064|84
1651681850000|2022-05-04 16:30:50|13065.7|13064.7|13063.6|13062.6|13065.7|13064.7|13061.6|13060.6|145
1651681860000|2022-05-04 16:31:00|13064.4|13063.4|13062.9|13061.9|13065.1|13064.1|13062|13061|168
1651681870000|2022-05-04 16:31:10|13062.7|13061.7|13058.4|13057.4|13063.4|13062.4|13058.2|13057.2|324
1651681880000|2022-05-04 16:31:20|13058.5|13057.5|13057.5|13056.5|13061.6|13060.6|13057.4|13056.4|291
1651681890000|2022-05-04 16:31:30|13057.6|13056.6|13055.7|13054.7|13058.2|13057.2|13054.2|13053.2|215
1651681900000|2022-05-04 16:31:40|13055.1|13054.1|13058|13057|13059.2|13058.2|13053.9|13052.9|177
1651681910000|2022-05-04 16:31:50|13057.7|13056.7|13055.7|13054.7|13058.5|13057.5|13055.7|13054.7|92
1651681920000|2022-05-04 16:32:00|13055.5|13054.5|13053.5|13052.5|13057.1|13056.1|13052.4|13051.4|462
1651681930000|2022-05-04 16:32:10|13054.5|13053.5|13053|13052|13054.9|13053.9|13051.9|13050.9|192
1651681940000|2022-05-04 16:32:20|13052.7|13051.7|13053.5|13052.5|13055|13054|13051.4|13050.4|112
1651681950000|2022-05-04 16:32:30|13053.6|13052.6|13056.1|13055.1|13056.7|13055.7|13053|13052|100
1651681960000|2022-05-04 16:32:40|13057|13056|13053.7|13052.7|13057.2|13056.2|13053.6|13052.6|66
1651681970000|2022-05-04 16:32:50|13053.9|13052.9|13056.9|13055.9|13057.6|13056.6|13053.2|13052.2|108
1651681980000|2022-05-04 16:33:00|13056.7|13055.7|13057.5|13056.5|13059.1|13058.1|13054.9|13053.9|107
1651681990000|2022-05-04 16:33:10|13057.1|13056.1|13061.9|13060.9|13062|13061|13056.4|13055.4|190
1651682000000|2022-05-04 16:33:20|13062.2|13061.2|13063|13062|13064.7|13063.7|13060.7|13059.7|440
1651682010000|2022-05-04 16:33:30|13063.1|13062.1|13058.9|13057.9|13065.2|13064.2|13058.9|13057.9|130
1651682020000|2022-05-04 16:33:40|13059|13058|13057.4|13056.4|13059.6|13058.6|13056.2|13055.2|90
1651682030000|2022-05-04 16:33:50|13057.6|13056.6|13058.1|13057.1|13060.6|13059.6|13056.4|13055.4|97
1651682040000|2022-05-04 16:34:00|13058.2|13057.2|13054.6|13053.6|13058.2|13057.2|13054.6|13053.6|115
1651682050000|2022-05-04 16:34:10|13054.7|13053.7|13057.6|13056.6|13058.2|13057.2|13054.7|13053.7|92
1651682060000|2022-05-04 16:34:20|13057.4|13056.4|13057.9|13056.9|13060.9|13059.9|13056.6|13055.6|100
1651682070000|2022-05-04 16:34:30|13058.1|13057.1|13059.2|13058.2|13060.1|13059.1|13056.1|13055.1|60
1651682080000|2022-05-04 16:34:40|13059.1|13058.1|13058.6|13057.6|13059.5|13058.5|13057.1|13056.1|34
1651682090000|2022-05-04 16:34:50|13058.4|13057.4|13055.6|13054.6|13060.2|13059.2|13055.4|13054.4|74
1651682100000|2022-05-04 16:35:00|13056|13055|13061.6|13060.6|13062.1|13061.1|13056|13055|101
1651682110000|2022-05-04 16:35:10|13061.5|13060.5|13058.2|13057.2|13062.2|13061.2|13056.2|13055.2|82
1651682120000|2022-05-04 16:35:20|13058.1|13057.1|13060.4|13059.4|13061|13060|13057|13056|107
1651682130000|2022-05-04 16:35:30|13060.2|13059.2|13060.4|13059.4|13061.9|13060.9|13058.6|13057.6|88
1651682140000|2022-05-04 16:35:40|13060.2|13059.2|13064.2|13063.2|13064.4|13063.4|13060.1|13059.1|81
1651682150000|2022-05-04 16:35:50|13064.4|13063.4|13064.2|13063.2|13067.1|13066.1|13063.6|13062.6|195
1651682160000|2022-05-04 16:36:00|13064.1|13063.1|13062.6|13061.6|13065.5|13064.5|13062.6|13061.6|99
1651682170000|2022-05-04 16:36:10|13062.7|13061.7|13061.6|13060.6|13065.4|13064.4|13061.6|13060.6|110
1651682180000|2022-05-04 16:36:20|13061.7|13060.7|13061.1|13060.1|13061.7|13060.7|13058.2|13057.2|63
1651682190000|2022-05-04 16:36:30|13060.9|13059.9|13062.4|13061.4|13063.9|13062.9|13060.6|13059.6|64
1651682200000|2022-05-04 16:36:40|13062.2|13061.2|13064.9|13063.9|13065|13064|13062.2|13061.2|48
1651682210000|2022-05-04 16:36:50|13065|13064|13063.5|13062.5|13065.9|13064.9|13063.5|13062.5|95
1651682220000|2022-05-04 16:37:00|13063.6|13062.6|13066.9|13065.9|13068.7|13067.7|13063.6|13062.6|151
1651682230000|2022-05-04 16:37:10|13067|13066|13075.4|13074.4|13075.7|13074.7|13066|13065|363
1651682240000|2022-05-04 16:37:20|13074.7|13073.7|13067.5|13066.5|13075.6|13074.6|13067.1|13066.1|216
1651682250000|2022-05-04 16:37:30|13067.4|13066.4|13071.9|13070.9|13072.4|13071.4|13067|13066|121
1651682260000|2022-05-04 16:37:40|13072.4|13071.4|13067.1|13066.1|13072.4|13071.4|13067.1|13066.1|79
1651682270000|2022-05-04 16:37:50|13067.2|13066.2|13065.4|13064.4|13067.5|13066.5|13063.6|13062.6|113
1651682280000|2022-05-04 16:38:00|13065.2|13064.2|13061|13060|13066.1|13065.1|13060.9|13059.9|173
1651682290000|2022-05-04 16:38:10|13060.9|13059.9|13062.2|13061.2|13063.6|13062.6|13060.5|13059.5|115
1651682300000|2022-05-04 16:38:20|13062.1|13061.1|13061.4|13060.4|13063.6|13062.6|13059.5|13058.5|87
1651682310000|2022-05-04 16:38:30|13061.9|13060.9|13066.7|13065.7|13067.6|13066.6|13061.9|13060.9|108
1651682320000|2022-05-04 16:38:40|13066.9|13065.9|13068.4|13067.4|13068.7|13067.7|13066.1|13065.1|64
1651682330000|2022-05-04 16:38:50|13068.2|13067.2|13070.9|13069.9|13071.2|13070.2|13068|13067|51
1651682340000|2022-05-04 16:39:00|13070.7|13069.7|13079|13078|13079.9|13078.9|13070.7|13069.7|553
1651682350000|2022-05-04 16:39:10|13078.2|13077.2|13081.6|13080.6|13082.1|13081.1|13077.1|13076.1|300
1651682360000|2022-05-04 16:39:20|13081.4|13080.4|13078.9|13077.9|13082|13081|13076.7|13075.7|159
1651682370000|2022-05-04 16:39:30|13079.1|13078.1|13080.5|13079.5|13080.7|13079.7|13076.4|13075.4|133
1651682380000|2022-05-04 16:39:40|13080.7|13079.7|13082.9|13081.9|13083.1|13082.1|13080.1|13079.1|147
1651682390000|2022-05-04 16:39:50|13082.7|13081.7|13081.9|13080.9|13084.7|13083.7|13081.2|13080.2|157
1651682400000|2022-05-04 16:40:00|13082.5|13081.5|13084|13083|13087|13086|13082|13081|217
1651682410000|2022-05-04 16:40:10|13083.6|13082.6|13079|13078|13084.5|13083.5|13078.5|13077.5|147
1651682420000|2022-05-04 16:40:20|13079.1|13078.1|13078.3|13077.3|13081.1|13080.1|13077.2|13076.2|149
1651682430000|2022-05-04 16:40:30|13078.2|13077.2|13078.5|13077.5|13078.7|13077.7|13075.1|13074.1|216
1651682440000|2022-05-04 16:40:40|13078.7|13077.7|13080.1|13079.1|13080.1|13079.1|13075.5|13074.5|120
1651682450000|2022-05-04 16:40:50|13080|13079|13081.2|13080.2|13082.2|13081.2|13077.7|13076.7|127
1651682460000|2022-05-04 16:41:00|13081.3|13080.3|13078.5|13077.5|13081.7|13080.7|13076.3|13075.3|113
1651682470000|2022-05-04 16:41:10|13078|13077|13074.2|13073.2|13078.5|13077.5|13073.8|13072.8|161
1651682480000|2022-05-04 16:41:20|13074|13073|13075.7|13074.7|13075.7|13074.7|13073|13072|86
1651682490000|2022-05-04 16:41:30|13075.8|13074.8|13074.3|13073.3|13075.8|13074.8|13072.8|13071.8|61
1651682500000|2022-05-04 16:41:40|13074.2|13073.2|13071|13070|13074.2|13073.2|13070.6|13069.6|191
1651682510000|2022-05-04 16:41:50|13071.3|13070.3|13068.7|13067.7|13071.7|13070.7|13068.5|13067.5|107
1651682520000|2022-05-04 16:42:00|13068.5|13067.5|13063.5|13062.5|13069.1|13068.1|13063.5|13062.5|211
1651682530000|2022-05-04 16:42:10|13063.8|13062.8|13062.7|13061.7|13065.2|13064.2|13062.2|13061.2|193
1651682540000|2022-05-04 16:42:20|13063|13062|13063.5|13062.5|13063.8|13062.8|13061.7|13060.7|131
1651682550000|2022-05-04 16:42:30|13063.3|13062.3|13060.7|13059.7|13063.3|13062.3|13058.6|13057.6|309
1651682560000|2022-05-04 16:42:40|13060.8|13059.8|13065.3|13064.3|13065.5|13064.5|13060.8|13059.8|136
1651682570000|2022-05-04 16:42:50|13065.5|13064.5|13061.5|13060.5|13065.6|13064.6|13061.1|13060.1|90
1651682580000|2022-05-04 16:43:00|13061.3|13060.3|13063|13062|13064|13063|13061.3|13060.3|141
1651682590000|2022-05-04 16:43:10|13062.5|13061.5|13064.5|13063.5|13065.8|13064.8|13061.2|13060.2|108
1651682600000|2022-05-04 16:43:20|13064.3|13063.3|13066.2|13065.2|13066.2|13065.2|13062.8|13061.8|103
1651682610000|2022-05-04 16:43:30|13066.1|13065.1|13064.7|13063.7|13067.2|13066.2|13064.3|13063.3|107
1651682620000|2022-05-04 16:43:40|13064.6|13063.6|13064.2|13063.2|13066.2|13065.2|13062.7|13061.7|132
1651682630000|2022-05-04 16:43:50|13064|13063|13065.1|13064.1|13065.6|13064.6|13063.6|13062.6|55
1651682640000|2022-05-04 16:44:00|13065.3|13064.3|13066|13065|13067.1|13066.1|13062.3|13061.3|108
1651682650000|2022-05-04 16:44:10|13066.3|13065.3|13067.8|13066.8|13068.8|13067.8|13064.3|13063.3|192
1651682660000|2022-05-04 16:44:20|13068|13067|13066.3|13065.3|13068.8|13067.8|13064.8|13063.8|113
1651682670000|2022-05-04 16:44:30|13066.5|13065.5|13067.1|13066.1|13069.1|13068.1|13066|13065|80
1651682680000|2022-05-04 16:44:40|13067.2|13066.2|13067.2|13066.2|13069.3|13068.3|13066.3|13065.3|81
1651682690000|2022-05-04 16:44:50|13067.5|13066.5|13072.8|13071.8|13072.8|13071.8|13066.3|13065.3|101
1651682700000|2022-05-04 16:45:00|13072.7|13071.7|13072.3|13071.3|13075.3|13074.3|13071.1|13070.1|170
1651682710000|2022-05-04 16:45:10|13072.5|13071.5|13063.6|13062.6|13073.1|13072.1|13062.8|13061.8|208
1651682720000|2022-05-04 16:45:20|13063.7|13062.7|13058.7|13057.7|13063.7|13062.7|13058.7|13057.7|483
1651682730000|2022-05-04 16:45:30|13059.5|13058.5|13062.6|13061.6|13063.6|13062.6|13058|13057|121
1651682740000|2022-05-04 16:45:40|13063|13062|13059.6|13058.6|13064.3|13063.3|13058.5|13057.5|55
1651682750000|2022-05-04 16:45:50|13059.7|13058.7|13058.7|13057.7|13060|13059|13058|13057|55
1651682760000|2022-05-04 16:46:00|13058.8|13057.8|13060|13059|13060.2|13059.2|13055.7|13054.7|238
1651682770000|2022-05-04 16:46:10|13060.1|13059.1|13056|13055|13060.6|13059.6|13054.6|13053.6|90
1651682780000|2022-05-04 16:46:20|13056.2|13055.2|13052.7|13051.7|13056.7|13055.7|13052.5|13051.5|145
1651682790000|2022-05-04 16:46:30|13052.6|13051.6|13051.8|13050.8|13054.6|13053.6|13051.2|13050.2|202
1651682800000|2022-05-04 16:46:40|13052|13051|13052|13051|13054.2|13053.2|13051.2|13050.2|143
1651682810000|2022-05-04 16:46:50|13051.8|13050.8|13050.7|13049.7|13053.8|13052.8|13048.8|13047.8|203
1651682820000|2022-05-04 16:47:00|13050|13049|13050.7|13049.7|13053.1|13052.1|13050|13049|168
1651682830000|2022-05-04 16:47:10|13050.5|13049.5|13052.1|13051.1|13053.1|13052.1|13050.2|13049.2|79
1651682840000|2022-05-04 16:47:20|13051.7|13050.7|13053|13052|13053.2|13052.2|13050.3|13049.3|90
1651682850000|2022-05-04 16:47:30|13052.8|13051.8|13057.1|13056.1|13057.8|13056.8|13052.8|13051.8|122
1651682860000|2022-05-04 16:47:40|13057.2|13056.2|13053.1|13052.1|13057.8|13056.8|13053|13052|101
1651682870000|2022-05-04 16:47:50|13053|13052|13052.6|13051.6|13056.1|13055.1|13052.6|13051.6|55
1651682880000|2022-05-04 16:48:00|13052.7|13051.7|13051.8|13050.8|13053.7|13052.7|13051.1|13050.1|65
1651682890000|2022-05-04 16:48:10|13052|13051|13053.2|13052.2|13054.5|13053.5|13051.8|13050.8|51
1651682900000|2022-05-04 16:48:20|13053.3|13052.3|13056.5|13055.5|13057.3|13056.3|13053.3|13052.3|84
1651682910000|2022-05-04 16:48:30|13056.6|13055.6|13060.1|13059.1|13061.1|13060.1|13056.6|13055.6|134
1651682920000|2022-05-04 16:48:40|13060|13059|13063.8|13062.8|13064.5|13063.5|13059.5|13058.5|458
1651682930000|2022-05-04 16:48:50|13064.1|13063.1|13061.3|13060.3|13064.8|13063.8|13060.3|13059.3|137
1651682940000|2022-05-04 16:49:00|13061.2|13060.2|13063.3|13062.3|13064.3|13063.3|13061.1|13060.1|112
1651682950000|2022-05-04 16:49:10|13062.8|13061.8|13062.2|13061.2|13063|13062|13058.8|13057.8|85
1651682960000|2022-05-04 16:49:20|13062.3|13061.3|13059|13058|13063.1|13062.1|13059|13058|55
1651682970000|2022-05-04 16:49:30|13059.1|13058.1|13058.3|13057.3|13060.6|13059.6|13058.3|13057.3|65
1651682980000|2022-05-04 16:49:40|13058.2|13057.2|13060.5|13059.5|13061.2|13060.2|13055.8|13054.8|81
1651682990000|2022-05-04 16:49:50|13060.7|13059.7|13056.8|13055.8|13060.7|13059.7|13056.5|13055.5|33
1651683000000|2022-05-04 16:50:00|13057|13056|13052.5|13051.5|13057.5|13056.5|13051.3|13050.3|216
1651683010000|2022-05-04 16:50:10|13052.3|13051.3|13055.7|13054.7|13056|13055|13051.5|13050.5|113
1651683020000|2022-05-04 16:50:20|13055.6|13054.6|13056|13055|13058.2|13057.2|13055.2|13054.2|60
1651683030000|2022-05-04 16:50:30|13056.1|13055.1|13054|13053|13057.2|13056.2|13053.3|13052.3|44
1651683040000|2022-05-04 16:50:40|13054.1|13053.1|13055.2|13054.2|13057|13056|13054|13053|70
1651683050000|2022-05-04 16:50:50|13055.1|13054.1|13050.8|13049.8|13055.3|13054.3|13049.7|13048.7|364
1651683060000|2022-05-04 16:51:00|13051|13050|13046.3|13045.3|13051.5|13050.5|13045.6|13044.6|299
1651683070000|2022-05-04 16:51:10|13046.2|13045.2|13051.8|13050.8|13053.2|13052.2|13046.2|13045.2|231
1651683080000|2022-05-04 16:51:20|13052.6|13051.6|13055.3|13054.3|13059|13058|13052.5|13051.5|195
1651683090000|2022-05-04 16:51:30|13055.2|13054.2|13057.3|13056.3|13058.6|13057.6|13054.1|13053.1|58
1651683100000|2022-05-04 16:51:40|13057.5|13056.5|13058.2|13057.2|13059.2|13058.2|13054.7|13053.7|126
1651683110000|2022-05-04 16:51:50|13058|13057|13061.2|13060.2|13061.6|13060.6|13058|13057|103
1651683120000|2022-05-04 16:52:00|13061.3|13060.3|13059.3|13058.3|13062.1|13061.1|13059.1|13058.1|81
1651683130000|2022-05-04 16:52:10|13059.2|13058.2|13062.1|13061.1|13062.1|13061.1|13058.3|13057.3|99
1651683140000|2022-05-04 16:52:20|13061.7|13060.7|13065.8|13064.8|13066|13065|13061.7|13060.7|136
1651683150000|2022-05-04 16:52:30|13065.6|13064.6|13063.5|13062.5|13067.3|13066.3|13063|13062|93
1651683160000|2022-05-04 16:52:40|13063.3|13062.3|13065.8|13064.8|13065.8|13064.8|13061.2|13060.2|79
1651683170000|2022-05-04 16:52:50|13066.7|13065.7|13071.3|13070.3|13073|13072|13066.3|13065.3|291
1651683180000|2022-05-04 16:53:00|13071.2|13070.2|13069.5|13068.5|13071.5|13070.5|13065.3|13064.3|121
1651683190000|2022-05-04 16:53:10|13069.7|13068.7|13065.3|13064.3|13070.6|13069.6|13065.3|13064.3|81
1651683200000|2022-05-04 16:53:20|13065.2|13064.2|13065|13064|13066.8|13065.8|13064.2|13063.2|99
1651683210000|2022-05-04 16:53:30|13064.8|13063.8|13065.3|13064.3|13068.1|13067.1|13064.8|13063.8|64
1651683220000|2022-05-04 16:53:40|13065.6|13064.6|13066.5|13065.5|13069.1|13068.1|13065.6|13064.6|64
1651683230000|2022-05-04 16:53:50|13066.8|13065.8|13066.3|13065.3|13068.2|13067.2|13065.3|13064.3|58
1651683240000|2022-05-04 16:54:00|13066.1|13065.1|13068.5|13067.5|13069.5|13068.5|13066.1|13065.1|58
1651683250000|2022-05-04 16:54:10|13070|13069|13075.6|13074.6|13075.8|13074.8|13070|13069|236
1651683260000|2022-05-04 16:54:20|13075.5|13074.5|13076.8|13075.8|13078.8|13077.8|13075.1|13074.1|177
1651683270000|2022-05-04 16:54:30|13077.2|13076.2|13076|13075|13079.5|13078.5|13075.8|13074.8|119
1651683280000|2022-05-04 16:54:40|13076.2|13075.2|13077.8|13076.8|13079.3|13078.3|13075.2|13074.2|75
1651683290000|2022-05-04 16:54:50|13078|13077|13084.2|13083.2|13084.3|13083.3|13077.8|13076.8|169
1651683300000|2022-05-04 16:55:00|13084.3|13083.3|13081.5|13080.5|13085.7|13084.7|13080.8|13079.8|237
1651683310000|2022-05-04 16:55:10|13081.6|13080.6|13081.2|13080.2|13081.7|13080.7|13077.3|13076.3|122
1651683320000|2022-05-04 16:55:20|13081.1|13080.1|13089.1|13088.1|13090.7|13089.7|13081.1|13080.1|500
1651683330000|2022-05-04 16:55:30|13089.3|13088.3|13078.2|13077.2|13092.5|13091.5|13076|13075|751
1651683340000|2022-05-04 16:55:40|13078.7|13077.7|13075.8|13074.8|13078.7|13077.7|13071.8|13070.8|229
1651683350000|2022-05-04 16:55:50|13076|13075|13077|13076|13077.8|13076.8|13073|13072|98
1651683360000|2022-05-04 16:56:00|13077.1|13076.1|13072.3|13071.3|13077.2|13076.2|13071.1|13070.1|154
1651683370000|2022-05-04 16:56:10|13072.2|13071.2|13070.5|13069.5|13072.2|13071.2|13068.1|13067.1|207
1651683380000|2022-05-04 16:56:20|13070.3|13069.3|13074.3|13073.3|13074.3|13073.3|13070|13069|110
1651683390000|2022-05-04 16:56:30|13074.1|13073.1|13079|13078|13079.3|13078.3|13074|13073|114
1651683400000|2022-05-04 16:56:40|13078.8|13077.8|13082.1|13081.1|13086.5|13085.5|13078.8|13077.8|228
1651683410000|2022-05-04 16:56:50|13082.2|13081.2|13089|13088|13089|13088|13082.2|13081.2|139
1651683420000|2022-05-04 16:57:00|13088.7|13087.7|13095.1|13094.1|13098.2|13097.2|13088.7|13087.7|410
1651683430000|2022-05-04 16:57:10|13095.2|13094.2|13097.2|13096.2|13099.6|13098.6|13093.7|13092.7|233
1651683440000|2022-05-04 16:57:20|13096.8|13095.8|13092.7|13091.7|13097.2|13096.2|13091.6|13090.6|150
1651683450000|2022-05-04 16:57:30|13092.8|13091.8|13092.1|13091.1|13093.5|13092.5|13089.8|13088.8|136
1651683460000|2022-05-04 16:57:40|13092|13091|13092.5|13091.5|13094.3|13093.3|13091.7|13090.7|101
1651683470000|2022-05-04 16:57:50|13092.6|13091.6|13094.3|13093.3|13095.7|13094.7|13090|13089|91
1651683480000|2022-05-04 16:58:00|13094.2|13093.2|13090.2|13089.2|13094.2|13093.2|13089.6|13088.6|76
1651683490000|2022-05-04 16:58:10|13090.3|13089.3|13089.5|13088.5|13091.7|13090.7|13088.3|13087.3|98
1651683500000|2022-05-04 16:58:20|13089.2|13088.2|13096.3|13095.3|13096.3|13095.3|13088.8|13087.8|250
1651683510000|2022-05-04 16:58:30|13097.3|13096.3|13095.8|13094.8|13098.5|13097.5|13093.5|13092.5|178
1651683520000|2022-05-04 16:58:40|13095|13094|13096.2|13095.2|13096.6|13095.6|13093|13092|79
1651683530000|2022-05-04 16:58:50|13096.1|13095.1|13097.2|13096.2|13099.8|13098.8|13095.5|13094.5|116
1651683540000|2022-05-04 16:59:00|13096.2|13095.2|13097.3|13096.3|13101.7|13100.7|13096.2|13095.2|299
1651683550000|2022-05-04 16:59:10|13096.5|13095.5|13097.7|13096.7|13097.8|13096.8|13095.6|13094.6|117
1651683560000|2022-05-04 16:59:20|13098|13097|13104.5|13103.5|13104.7|13103.7|13098|13097|241
1651683570000|2022-05-04 16:59:30|13104.7|13103.7|13101.3|13100.3|13105.2|13104.2|13099|13098|145
1651683580000|2022-05-04 16:59:40|13101.2|13100.2|13102.5|13101.5|13102.8|13101.8|13099.1|13098.1|68
1651683590000|2022-05-04 16:59:50|13102.8|13101.8|13104|13103|13104.3|13103.3|13102.3|13101.3|79
1651683600000|2022-05-04 17:00:00|13104.3|13103.3|13107.5|13106.5|13111.2|13110.2|13103.5|13102.5|474
1651683610000|2022-05-04 17:00:10|13106.7|13105.7|13105.7|13104.7|13109|13108|13104.7|13103.7|227
1651683620000|2022-05-04 17:00:20|13105.8|13104.8|13100.8|13099.8|13106.2|13105.2|13100.7|13099.7|188
1651683630000|2022-05-04 17:00:30|13100.7|13099.7|13097.2|13096.2|13101.7|13100.7|13096.6|13095.6|228
1651683640000|2022-05-04 17:00:40|13097.1|13096.1|13102.5|13101.5|13103.2|13102.2|13096.6|13095.6|123
1651683650000|2022-05-04 17:00:50|13102.3|13101.3|13106|13105|13106.1|13105.1|13102|13101|83
1651683660000|2022-05-04 17:01:00|13105.7|13104.7|13114.2|13113.2|13116|13115|13104.7|13103.7|572
1651683670000|2022-05-04 17:01:10|13114.6|13113.6|13113.5|13112.5|13115.3|13114.3|13109.5|13108.5|141
1651683680000|2022-05-04 17:01:20|13113.1|13112.1|13117|13116|13117.5|13116.5|13113.1|13112.1|155
1651683690000|2022-05-04 17:01:30|13116.7|13115.7|13118.2|13117.2|13121.3|13120.3|13116.7|13115.7|232
1651683700000|2022-05-04 17:01:40|13118.5|13117.5|13115.6|13114.6|13118.7|13117.7|13115|13114|190
1651683710000|2022-05-04 17:01:50|13115.7|13114.7|13121.2|13120.2|13121.6|13120.6|13114|13113|239
1651683720000|2022-05-04 17:02:00|13121|13120|13119.5|13118.5|13121.7|13120.7|13115.3|13114.3|175
1651683730000|2022-05-04 17:02:10|13119.6|13118.6|13120.5|13119.5|13122.5|13121.5|13118|13117|189
1651683740000|2022-05-04 17:02:20|13120.6|13119.6|13119.7|13118.7|13121.7|13120.7|13118.2|13117.2|176
1651683750000|2022-05-04 17:02:30|13119.6|13118.6|13122.1|13121.1|13125.5|13124.5|13119.6|13118.6|254
1651683760000|2022-05-04 17:02:40|13122.2|13121.2|13124.7|13123.7|13126.1|13125.1|13121.6|13120.6|87
1651683770000|2022-05-04 17:02:50|13124.8|13123.8|13125.3|13124.3|13125.8|13124.8|13123.1|13122.1|116
1651683780000|2022-05-04 17:03:00|13125.2|13124.2|13127.7|13126.7|13130.5|13129.5|13125.2|13124.2|267
1651683790000|2022-05-04 17:03:10|13128|13127|13124.3|13123.3|13128.2|13127.2|13123|13122|186
1651683800000|2022-05-04 17:03:20|13124.2|13123.2|13128.7|13127.7|13130.3|13129.3|13124|13123|185
1651683810000|2022-05-04 17:03:30|13129|13128|13131|13130|13131.2|13130.2|13128.1|13127.1|105
1651683820000|2022-05-04 17:03:40|13130.8|13129.8|13131.5|13130.5|13131.6|13130.6|13127.8|13126.8|161
1651683830000|2022-05-04 17:03:50|13131.3|13130.3|13128.1|13127.1|13132.1|13131.1|13127|13126|137
1651683840000|2022-05-04 17:04:00|13129.1|13128.1|13126.7|13125.7|13129.1|13128.1|13126.5|13125.5|142
1651683850000|2022-05-04 17:04:10|13126.8|13125.8|13126.3|13125.3|13130|13129|13125.8|13124.8|186
1651683860000|2022-05-04 17:04:20|13126.6|13125.6|13124.3|13123.3|13127|13126|13124.2|13123.2|160
1651683870000|2022-05-04 17:04:30|13124.2|13123.2|13123.6|13122.6|13125.6|13124.6|13123.1|13122.1|94
1651683880000|2022-05-04 17:04:40|13123.5|13122.5|13121.1|13120.1|13124.1|13123.1|13117.7|13116.7|846
1651683890000|2022-05-04 17:04:50|13121|13120|13123.1|13122.1|13125.1|13124.1|13121|13120|162
1651683900000|2022-05-04 17:05:00|13123.7|13122.7|13117.2|13116.2|13124.2|13123.2|13116.3|13115.3|216
1651683910000|2022-05-04 17:05:10|13117.3|13116.3|13115.2|13114.2|13119.1|13118.1|13114.2|13113.2|168
1651683920000|2022-05-04 17:05:20|13115.1|13114.1|13117.1|13116.1|13119.3|13118.3|13114.1|13113.1|136
1651683930000|2022-05-04 17:05:30|13117|13116|13109.2|13108.2|13117.8|13116.8|13108.6|13107.6|544
1651683940000|2022-05-04 17:05:40|13109.3|13108.3|13109.8|13108.8|13110.3|13109.3|13106.6|13105.6|207
1651683950000|2022-05-04 17:05:50|13109.7|13108.7|13108|13107|13110.5|13109.5|13106.6|13105.6|97
1651683960000|2022-05-04 17:06:00|13108.2|13107.2|13111.1|13110.1|13111.1|13110.1|13107.5|13106.5|85
1651683970000|2022-05-04 17:06:10|13111|13110|13113.7|13112.7|13116.1|13115.1|13110.1|13109.1|290
1651683980000|2022-05-04 17:06:20|13114.2|13113.2|13110.5|13109.5|13114.6|13113.6|13109.5|13108.5|82
1651683990000|2022-05-04 17:06:30|13110.6|13109.6|13113.7|13112.7|13114.2|13113.2|13110.6|13109.6|62
1651684000000|2022-05-04 17:06:40|13113.8|13112.8|13111.1|13110.1|13114.1|13113.1|13110.5|13109.5|58
1651684010000|2022-05-04 17:06:50|13111.2|13110.2|13109.8|13108.8|13113|13112|13109.5|13108.5|72
1651684020000|2022-05-04 17:07:00|13109.7|13108.7|13114.7|13113.7|13114.8|13113.8|13109.6|13108.6|81
1651684030000|2022-05-04 17:07:10|13114.8|13113.8|13109.5|13108.5|13115.8|13114.8|13109.5|13108.5|74
1651684040000|2022-05-04 17:07:20|13109.6|13108.6|13109.3|13108.3|13112.3|13111.3|13109.2|13108.2|56
1651684050000|2022-05-04 17:07:30|13109.5|13108.5|13101.1|13100.1|13110.1|13109.1|13097.8|13096.8|856
1651684060000|2022-05-04 17:07:40|13101|13100|13100.6|13099.6|13105.1|13104.1|13100.1|13099.1|173
1651684070000|2022-05-04 17:07:50|13100.5|13099.5|13100|13099|13102.3|13101.3|13099.6|13098.6|104
1651684080000|2022-05-04 17:08:00|13100.2|13099.2|13099.1|13098.1|13102.2|13101.2|13098.8|13097.8|143
1651684090000|2022-05-04 17:08:10|13099.2|13098.2|13098.7|13097.7|13101.1|13100.1|13097.8|13096.8|81
1651684100000|2022-05-04 17:08:20|13099|13098|13096.8|13095.8|13099.5|13098.5|13096.1|13095.1|197
1651684110000|2022-05-04 17:08:30|13097.3|13096.3|13097.6|13096.6|13098.8|13097.8|13097.2|13096.2|127
1651684120000|2022-05-04 17:08:40|13097.7|13096.7|13098.6|13097.6|13099.8|13098.8|13097.7|13096.7|72
1651684130000|2022-05-04 17:08:50|13098.5|13097.5|13095.6|13094.6|13098.5|13097.5|13095.6|13094.6|118
1651684140000|2022-05-04 17:09:00|13095.5|13094.5|13095.3|13094.3|13097.8|13096.8|13091.7|13090.7|236
1651684150000|2022-05-04 17:09:10|13095.8|13094.8|13096.1|13095.1|13099.1|13098.1|13095.8|13094.8|122
1651684160000|2022-05-04 17:09:20|13096.3|13095.3|13098.1|13097.1|13098.5|13097.5|13096.2|13095.2|61
1651684170000|2022-05-04 17:09:30|13098.2|13097.2|13102.1|13101.1|13103|13102|13097.6|13096.6|141
1651684180000|2022-05-04 17:09:40|13102.3|13101.3|13103.3|13102.3|13104.1|13103.1|13101.8|13100.8|175
1651684190000|2022-05-04 17:09:50|13103.6|13102.6|13099.2|13098.2|13103.6|13102.6|13099.2|13098.2|76
1651684200000|2022-05-04 17:10:00|13099.1|13098.1|13095.2|13094.2|13099.6|13098.6|13094.5|13093.5|127
1651684210000|2022-05-04 17:10:10|13095.1|13094.1|13091.8|13090.8|13095.3|13094.3|13088.7|13087.7|224
1651684220000|2022-05-04 17:10:20|13091.5|13090.5|13089.7|13088.7|13092.8|13091.8|13087.1|13086.1|243
1651684230000|2022-05-04 17:10:30|13090.1|13089.1|13089.1|13088.1|13090.8|13089.8|13087.6|13086.6|108
1651684240000|2022-05-04 17:10:40|13089|13088|13087.3|13086.3|13089.2|13088.2|13086.6|13085.6|127
1651684250000|2022-05-04 17:10:50|13087.2|13086.2|13087.8|13086.8|13089.1|13088.1|13085.8|13084.8|96
1651684260000|2022-05-04 17:11:00|13087.7|13086.7|13083.2|13082.2|13089.5|13088.5|13083|13082|166
1651684270000|2022-05-04 17:11:10|13083.3|13082.3|13082.6|13081.6|13083.7|13082.7|13079.1|13078.1|230
1651684280000|2022-05-04 17:11:20|13082.7|13081.7|13078.7|13077.7|13082.8|13081.8|13077.8|13076.8|303
1651684290000|2022-05-04 17:11:30|13078.5|13077.5|13074.1|13073.1|13078.5|13077.5|13073.7|13072.7|242
1651684300000|2022-05-04 17:11:40|13074|13073|13072.5|13071.5|13074.1|13073.1|13071.8|13070.8|271
1651684310000|2022-05-04 17:11:50|13072.6|13071.6|13080.1|13079.1|13080.1|13079.1|13072.1|13071.1|176
1651684320000|2022-05-04 17:12:00|13080.2|13079.2|13072.7|13071.7|13081|13080|13072.7|13071.7|177
1651684330000|2022-05-04 17:12:10|13072.8|13071.8|13078.5|13077.5|13078.7|13077.7|13071.8|13070.8|122
1651684340000|2022-05-04 17:12:20|13078.3|13077.3|13076.6|13075.6|13079.1|13078.1|13075.3|13074.3|56
1651684350000|2022-05-04 17:12:30|13076.5|13075.5|13077.8|13076.8|13078.6|13077.6|13075.5|13074.5|53
1651684360000|2022-05-04 17:12:40|13078|13077|13076.1|13075.1|13078.5|13077.5|13075.7|13074.7|71
1651684370000|2022-05-04 17:12:50|13076.2|13075.2|13076.8|13075.8|13077.1|13076.1|13074.2|13073.2|40
1651684380000|2022-05-04 17:13:00|13077|13076|13077|13076|13079.1|13078.1|13076.2|13075.2|70
1651684390000|2022-05-04 17:13:10|13076.8|13075.8|13081.5|13080.5|13081.5|13080.5|13075.7|13074.7|87
1651684400000|2022-05-04 17:13:20|13081.3|13080.3|13085.3|13084.3|13085.8|13084.8|13081.3|13080.3|212
1651684410000|2022-05-04 17:13:30|13085.2|13084.2|13082.5|13081.5|13086.7|13085.7|13082.2|13081.2|137
1651684420000|2022-05-04 17:13:40|13082.6|13081.6|13091.3|13090.3|13091.8|13090.8|13082.6|13081.6|129
1651684430000|2022-05-04 17:13:50|13091.2|13090.2|13089.8|13088.8|13092.6|13091.6|13089|13088|193
1651684440000|2022-05-04 17:14:00|13089.7|13088.7|13086.1|13085.1|13092|13091|13084.7|13083.7|175
1651684450000|2022-05-04 17:14:10|13085.7|13084.7|13082.2|13081.2|13086|13085|13081.2|13080.2|131
1651684460000|2022-05-04 17:14:20|13082.3|13081.3|13086.1|13085.1|13086.5|13085.5|13082.3|13081.3|86
1651684470000|2022-05-04 17:14:30|13086.5|13085.5|13088.2|13087.2|13089.7|13088.7|13086.5|13085.5|41
1651684480000|2022-05-04 17:14:40|13089.3|13088.3|13089|13088|13089.7|13088.7|13087.1|13086.1|62
1651684490000|2022-05-04 17:14:50|13089.1|13088.1|13087.1|13086.1|13089.5|13088.5|13086.3|13085.3|68
1651684500000|2022-05-04 17:15:00|13087.2|13086.2|13090.7|13089.7|13091.1|13090.1|13087.2|13086.2|64
1651684510000|2022-05-04 17:15:10|13090.6|13089.6|13089.7|13088.7|13093.1|13092.1|13088.7|13087.7|100
1651684520000|2022-05-04 17:15:20|13090.2|13089.2|13092.8|13091.8|13092.8|13091.8|13089.2|13088.2|55
1651684530000|2022-05-04 17:15:30|13092.6|13091.6|13096.3|13095.3|13096.3|13095.3|13092|13091|135
1651684540000|2022-05-04 17:15:40|13096.5|13095.5|13097.2|13096.2|13097.8|13096.8|13093.6|13092.6|142
1651684550000|2022-05-04 17:15:50|13097.6|13096.6|13096.2|13095.2|13097.6|13096.6|13094.5|13093.5|70
1651684560000|2022-05-04 17:16:00|13096.5|13095.5|13092.3|13091.3|13096.5|13095.5|13090.8|13089.8|138
1651684570000|2022-05-04 17:16:10|13092.2|13091.2|13088.3|13087.3|13092.3|13091.3|13086.6|13085.6|83
1651684580000|2022-05-04 17:16:20|13088.5|13087.5|13089.5|13088.5|13090|13089|13086.8|13085.8|64
1651684590000|2022-05-04 17:16:30|13089.7|13088.7|13087.2|13086.2|13090|13089|13087|13086|48
1651684600000|2022-05-04 17:16:40|13087.1|13086.1|13089|13088|13089.1|13088.1|13085.5|13084.5|68
1651684610000|2022-05-04 17:16:50|13089.2|13088.2|13091.5|13090.5|13092|13091|13089.2|13088.2|66
1651684620000|2022-05-04 17:17:00|13091.2|13090.2|13090.2|13089.2|13093.1|13092.1|13087.7|13086.7|82
1651684630000|2022-05-04 17:17:10|13090.5|13089.5|13090.8|13089.8|13091.3|13090.3|13086.1|13085.1|102
1651684640000|2022-05-04 17:17:20|13090.5|13089.5|13093.8|13092.8|13095.2|13094.2|13090|13089|77
1651684650000|2022-05-04 17:17:30|13093.7|13092.7|13094.2|13093.2|13095.3|13094.3|13092.1|13091.1|53
1651684660000|2022-05-04 17:17:40|13094.5|13093.5|13095.3|13094.3|13096.3|13095.3|13094.5|13093.5|49
1651684670000|2022-05-04 17:17:50|13095.2|13094.2|13091|13090|13095.2|13094.2|13090.7|13089.7|38
1651684680000|2022-05-04 17:18:00|13091.7|13090.7|13090|13089|13094.5|13093.5|13088.7|13087.7|52
1651684690000|2022-05-04 17:18:10|13090.3|13089.3|13086.7|13085.7|13091.7|13090.7|13085.5|13084.5|248
1651684700000|2022-05-04 17:18:20|13086.6|13085.6|13085.5|13084.5|13088.7|13087.7|13085|13084|121
1651684710000|2022-05-04 17:18:30|13085.6|13084.6|13087.7|13086.7|13089.2|13088.2|13085.3|13084.3|70
1651684720000|2022-05-04 17:18:40|13088|13087|13089|13088|13090.7|13089.7|13087.6|13086.6|49
1651684730000|2022-05-04 17:18:50|13089.2|13088.2|13087.7|13086.7|13089.7|13088.7|13087.5|13086.5|34
1651684740000|2022-05-04 17:19:00|13087.8|13086.8|13091.6|13090.6|13093.1|13092.1|13087.5|13086.5|128
1651684750000|2022-05-04 17:19:10|13091.7|13090.7|13088|13087|13092.8|13091.8|13087.8|13086.8|86
1651684760000|2022-05-04 17:19:20|13086.3|13085.3|13084.3|13083.3|13086.6|13085.6|13083.3|13082.3|106
1651684770000|2022-05-04 17:19:30|13084.5|13083.5|13089.2|13088.2|13089.7|13088.7|13084|13083|57
1651684780000|2022-05-04 17:19:40|13089.3|13088.3|13090|13089|13090.3|13089.3|13088.1|13087.1|45
1651684790000|2022-05-04 17:19:50|13090.1|13089.1|13093.1|13092.1|13093.2|13092.2|13088.5|13087.5|53
1651684800000|2022-05-04 17:20:00|13093.2|13092.2|13098.5|13097.5|13098.7|13097.7|13093.1|13092.1|116
1651684810000|2022-05-04 17:20:10|13098.3|13097.3|13094.2|13093.2|13098.3|13097.3|13093.3|13092.3|94
1651684820000|2022-05-04 17:20:20|13094.5|13093.5|13096.6|13095.6|13097|13096|13094.5|13093.5|64
1651684830000|2022-05-04 17:20:30|13096.3|13095.3|13095.5|13094.5|13096.6|13095.6|13093.5|13092.5|38
1651684840000|2022-05-04 17:20:40|13095.3|13094.3|13089.5|13088.5|13095.6|13094.6|13088|13087|397
1651684850000|2022-05-04 17:20:50|13089.2|13088.2|13096.2|13095.2|13096.7|13095.7|13088.1|13087.1|94
1651684860000|2022-05-04 17:21:00|13096.3|13095.3|13099|13098|13100.6|13099.6|13096.3|13095.3|170
1651684870000|2022-05-04 17:21:10|13099.1|13098.1|13093.2|13092.2|13099.6|13098.6|13092.8|13091.8|422
1651684880000|2022-05-04 17:21:20|13093.3|13092.3|13096.7|13095.7|13097.1|13096.1|13090.6|13089.6|67
1651684890000|2022-05-04 17:21:30|13097|13096|13096.7|13095.7|13097.1|13096.1|13094|13093|43
1651684900000|2022-05-04 17:21:40|13096.6|13095.6|13099|13098|13100|13099|13096.6|13095.6|105
1651684910000|2022-05-04 17:21:50|13099.1|13098.1|13103|13102|13103.7|13102.7|13099.1|13098.1|153
1651684920000|2022-05-04 17:22:00|13103.2|13102.2|13106.8|13105.8|13109|13108|13102.3|13101.3|229
1651684930000|2022-05-04 17:22:10|13107.1|13106.1|13109.1|13108.1|13111|13110|13103.3|13102.3|163
1651684940000|2022-05-04 17:22:20|13109.2|13108.2|13111.5|13110.5|13112.3|13111.3|13108.7|13107.7|153
1651684950000|2022-05-04 17:22:30|13112|13111|13114.2|13113.2|13115.1|13114.1|13111|13110|127
1651684960000|2022-05-04 17:22:40|13114.1|13113.1|13113.3|13112.3|13117.2|13116.2|13113.2|13112.2|126
1651684970000|2022-05-04 17:22:50|13113.5|13112.5|13110|13109|13114.1|13113.1|13109.1|13108.1|130
1651684980000|2022-05-04 17:23:00|13109.8|13108.8|13106.1|13105.1|13109.8|13108.8|13105.3|13104.3|141
1651684990000|2022-05-04 17:23:10|13106|13105|13096.8|13095.8|13106.2|13105.2|13096|13095|383
1651685000000|2022-05-04 17:23:20|13096.2|13095.2|13098.7|13097.7|13098.7|13097.7|13093.6|13092.6|231
1651685010000|2022-05-04 17:23:30|13098.1|13097.1|13101.7|13100.7|13102.2|13101.2|13095.5|13094.5|140
1651685020000|2022-05-04 17:23:40|13101.8|13100.8|13102.5|13101.5|13104.7|13103.7|13100.3|13099.3|89
1651685030000|2022-05-04 17:23:50|13103|13102|13096.7|13095.7|13105.2|13104.2|13096|13095|91
1651685040000|2022-05-04 17:24:00|13096.8|13095.8|13095.7|13094.7|13099.2|13098.2|13094.8|13093.8|94
1651685050000|2022-05-04 17:24:10|13095.8|13094.8|13100.7|13099.7|13100.7|13099.7|13095.8|13094.8|52
1651685060000|2022-05-04 17:24:20|13100.3|13099.3|13099.3|13098.3|13101.7|13100.7|13097.1|13096.1|78
1651685070000|2022-05-04 17:24:30|13099.5|13098.5|13101.1|13100.1|13103.2|13102.2|13099.5|13098.5|77
1651685080000|2022-05-04 17:24:40|13101.2|13100.2|13104|13103|13105.2|13104.2|13100.5|13099.5|71
1651685090000|2022-05-04 17:24:50|13104.1|13103.1|13106.5|13105.5|13107.5|13106.5|13103|13102|72
1651685100000|2022-05-04 17:25:00|13107|13106|13109|13108|13109.5|13108.5|13103.7|13102.7|146
1651685110000|2022-05-04 17:25:10|13109.1|13108.1|13103.1|13102.1|13110.3|13109.3|13103|13102|148
1651685120000|2022-05-04 17:25:20|13103.6|13102.6|13102.6|13101.6|13104|13103|13100.8|13099.8|108
1651685130000|2022-05-04 17:25:30|13103.2|13102.2|13104.8|13103.8|13108.5|13107.5|13102.7|13101.7|83
1651685140000|2022-05-04 17:25:40|13104.7|13103.7|13105.7|13104.7|13108.5|13107.5|13104.2|13103.2|76
1651685150000|2022-05-04 17:25:50|13105.8|13104.8|13106|13105|13107.6|13106.6|13100.7|13099.7|537
1651685160000|2022-05-04 17:26:00|13105.5|13104.5|13104.5|13103.5|13106.6|13105.6|13099.8|13098.8|147
1651685170000|2022-05-04 17:26:10|13104.2|13103.2|13105.2|13104.2|13106.2|13105.2|13102.7|13101.7|58
1651685180000|2022-05-04 17:26:20|13104.7|13103.7|13105.6|13104.6|13106.2|13105.2|13103.7|13102.7|50
1651685190000|2022-05-04 17:26:30|13105.7|13104.7|13101|13100|13106|13105|13099.8|13098.8|57
1651685200000|2022-05-04 17:26:40|13101.2|13100.2|13100.3|13099.3|13101.3|13100.3|13094|13093|141
1651685210000|2022-05-04 17:26:50|13100|13099|13100.5|13099.5|13102.7|13101.7|13098.2|13097.2|72
1651685220000|2022-05-04 17:27:00|13100.3|13099.3|13103|13102|13103|13102|13099.5|13098.5|70
1651685230000|2022-05-04 17:27:10|13102.7|13101.7|13098.8|13097.8|13102.7|13101.7|13098|13097|107
1651685240000|2022-05-04 17:27:20|13098.5|13097.5|13101.3|13100.3|13101.3|13100.3|13096.2|13095.2|70
1651685250000|2022-05-04 17:27:30|13102|13101|13099.8|13098.8|13104|13103|13099.2|13098.2|85
1651685260000|2022-05-04 17:27:40|13100|13099|13097.1|13096.1|13102.2|13101.2|13096.6|13095.6|63
1651685270000|2022-05-04 17:27:50|13098.5|13097.5|13099.5|13098.5|13103.1|13102.1|13098.2|13097.2|86
1651685280000|2022-05-04 17:28:00|13099.6|13098.6|13102.3|13101.3|13103.2|13102.2|13098.5|13097.5|171
1651685290000|2022-05-04 17:28:10|13102.2|13101.2|13103.7|13102.7|13107|13106|13102.1|13101.1|102
1651685300000|2022-05-04 17:28:20|13103.6|13102.6|13105.3|13104.3|13107|13106|13103.2|13102.2|58
1651685310000|2022-05-04 17:28:30|13105.2|13104.2|13100.7|13099.7|13105.2|13104.2|13099.6|13098.6|89
1651685320000|2022-05-04 17:28:40|13100.6|13099.6|13101|13100|13101|13100|13098.3|13097.3|87
1651685330000|2022-05-04 17:28:50|13101.1|13100.1|13105|13104|13105|13104|13100.2|13099.2|72
1651685340000|2022-05-04 17:29:00|13105.1|13104.1|13107.5|13106.5|13107.7|13106.7|13100.8|13099.8|98
1651685350000|2022-05-04 17:29:10|13107.6|13106.6|13108|13107|13109.7|13108.7|13106.3|13105.3|108
1651685360000|2022-05-04 17:29:20|13107.7|13106.7|13105.2|13104.2|13108.2|13107.2|13104.3|13103.3|80
1651685370000|2022-05-04 17:29:30|13105.1|13104.1|13106.7|13105.7|13107.2|13106.2|13104.5|13103.5|36
1651685380000|2022-05-04 17:29:40|13106.6|13105.6|13102|13101|13106.8|13105.8|13101.7|13100.7|98
1651685390000|2022-05-04 17:29:50|13101.6|13100.6|13099.6|13098.6|13101.6|13100.6|13096.5|13095.5|97
1651685400000|2022-05-04 17:30:00|13099.7|13098.7|13100|13099|13102.1|13101.1|13097.2|13096.2|150
1651685410000|2022-05-04 17:30:10|13099.8|13098.8|13097|13096|13103.6|13102.6|13096.3|13095.3|64
1651685420000|2022-05-04 17:30:20|13097.3|13096.3|13094.2|13093.2|13098|13097|13092.1|13091.1|162
1651685430000|2022-05-04 17:30:30|13094.1|13093.1|13098.6|13097.6|13098.8|13097.8|13093.7|13092.7|103
1651685440000|2022-05-04 17:30:40|13098.5|13097.5|13099.3|13098.3|13100.7|13099.7|13097.1|13096.1|116
1651685450000|2022-05-04 17:30:50|13099.7|13098.7|13096.7|13095.7|13100.2|13099.2|13095.5|13094.5|109
1651685460000|2022-05-04 17:31:00|13097|13096|13096.2|13095.2|13097|13096|13092.2|13091.2|105
1651685470000|2022-05-04 17:31:10|13096.5|13095.5|13098.2|13097.2|13099.1|13098.1|13093|13092|47
1651685480000|2022-05-04 17:31:20|13098.1|13097.1|13097.1|13096.1|13099.3|13098.3|13094.3|13093.3|55
1651685490000|2022-05-04 17:31:30|13097.2|13096.2|13097|13096|13100.7|13099.7|13096.3|13095.3|70
1651685500000|2022-05-04 17:31:40|13097.1|13096.1|13101|13100|13101.3|13100.3|13095.5|13094.5|63
1651685510000|2022-05-04 17:31:50|13100.7|13099.7|13097.7|13096.7|13102.2|13101.2|13097.2|13096.2|43
1651685520000|2022-05-04 17:32:00|13097.8|13096.8|13093.8|13092.8|13098|13097|13093.3|13092.3|68
1651685530000|2022-05-04 17:32:10|13093.7|13092.7|13093.1|13092.1|13095.6|13094.6|13093.1|13092.1|30
1651685540000|2022-05-04 17:32:20|13092.7|13091.7|13095.2|13094.2|13095.2|13094.2|13091|13090|97
1651685550000|2022-05-04 17:32:30|13095.3|13094.3|13099.5|13098.5|13100.8|13099.8|13095.2|13094.2|81
1651685560000|2022-05-04 17:32:40|13099.3|13098.3|13103|13102|13104.6|13103.6|13099.3|13098.3|110
1651685570000|2022-05-04 17:32:50|13103.1|13102.1|13105.5|13104.5|13106.2|13105.2|13102.7|13101.7|90
1651685580000|2022-05-04 17:33:00|13105.7|13104.7|13105.2|13104.2|13106.7|13105.7|13102.6|13101.6|87
1651685590000|2022-05-04 17:33:10|13105.3|13104.3|13105.3|13104.3|13107.8|13106.8|13105|13104|66
1651685600000|2022-05-04 17:33:20|13104.5|13103.5|13105.7|13104.7|13106.2|13105.2|13104.3|13103.3|50
1651685610000|2022-05-04 17:33:30|13105.6|13104.6|13108.5|13107.5|13108.7|13107.7|13105.5|13104.5|31
1651685620000|2022-05-04 17:33:40|13108.6|13107.6|13109.1|13108.1|13109.6|13108.6|13106.6|13105.6|90
1651685630000|2022-05-04 17:33:50|13109|13108|13111.3|13110.3|13111.3|13110.3|13108.1|13107.1|76
1651685640000|2022-05-04 17:34:00|13111.2|13110.2|13114.8|13113.8|13114.8|13113.8|13110.2|13109.2|140
1651685650000|2022-05-04 17:34:10|13115|13114|13120.1|13119.1|13121.1|13120.1|13114.2|13113.2|230
1651685660000|2022-05-04 17:34:20|13120|13119|13120.8|13119.8|13122.6|13121.6|13119.8|13118.8|189
1651685670000|2022-05-04 17:34:30|13120.2|13119.2|13119.2|13118.2|13121.7|13120.7|13118.6|13117.6|131
1651685680000|2022-05-04 17:34:40|13119.5|13118.5|13121.2|13120.2|13122.2|13121.2|13117.7|13116.7|91
1651685690000|2022-05-04 17:34:50|13121.1|13120.1|13124.5|13123.5|13124.8|13123.8|13121|13120|152
1651685700000|2022-05-04 17:35:00|13124.3|13123.3|13133.8|13132.8|13135.7|13134.7|13124.3|13123.3|464
1651685710000|2022-05-04 17:35:10|13134|13133|13131.1|13130.1|13136.1|13135.1|13128.5|13127.5|539
1651685720000|2022-05-04 17:35:20|13131|13130|13131.5|13130.5|13132.1|13131.1|13128.8|13127.8|151
1651685730000|2022-05-04 17:35:30|13131.2|13130.2|13131.1|13130.1|13132.7|13131.7|13128.5|13127.5|553
1651685740000|2022-05-04 17:35:40|13131.2|13130.2|13132.3|13131.3|13132.7|13131.7|13129.7|13128.7|136
1651685750000|2022-05-04 17:35:50|13132|13131|13132.6|13131.6|13134.1|13133.1|13130.6|13129.6|84
1651685760000|2022-05-04 17:36:00|13132.8|13131.8|13126.8|13125.8|13135.2|13134.2|13125.6|13124.6|250
1651685770000|2022-05-04 17:36:10|13126.7|13125.7|13116.1|13115.1|13128.5|13127.5|13113|13112|419
1651685780000|2022-05-04 17:36:20|13116|13115|13112.1|13111.1|13116|13115|13109.2|13108.2|312
1651685790000|2022-05-04 17:36:30|13112.2|13111.2|13114.2|13113.2|13114.3|13113.3|13110.8|13109.8|81
1651685800000|2022-05-04 17:36:40|13114.3|13113.3|13116.3|13115.3|13116.5|13115.5|13112|13111|72
1651685810000|2022-05-04 17:36:50|13116|13115|13107.2|13106.2|13117|13116|13105.7|13104.7|161
1651685820000|2022-05-04 17:37:00|13107|13106|13104.7|13103.7|13108.1|13107.1|13102.7|13101.7|198
1651685830000|2022-05-04 17:37:10|13105|13104|13108.3|13107.3|13110|13109|13104.7|13103.7|75
1651685840000|2022-05-04 17:37:20|13108.2|13107.2|13104|13103|13108.5|13107.5|13102|13101|120
1651685850000|2022-05-04 17:37:30|13103.8|13102.8|13103.7|13102.7|13106.2|13105.2|13102.2|13101.2|89
1651685860000|2022-05-04 17:37:40|13104|13103|13104.6|13103.6|13105.7|13104.7|13103.5|13102.5|62
1651685870000|2022-05-04 17:37:50|13104.1|13103.1|13102.2|13101.2|13104.2|13103.2|13098.5|13097.5|119
1651685880000|2022-05-04 17:38:00|13102.3|13101.3|13104.2|13103.2|13105.7|13104.7|13101.6|13100.6|163
1651685890000|2022-05-04 17:38:10|13104.7|13103.7|13111.3|13110.3|13111.3|13110.3|13104.7|13103.7|148
1651685900000|2022-05-04 17:38:20|13111.2|13110.2|13109.8|13108.8|13112.1|13111.1|13107.6|13106.6|101
1651685910000|2022-05-04 17:38:30|13110|13109|13113.5|13112.5|13115.3|13114.3|13109.7|13108.7|113
1651685920000|2022-05-04 17:38:40|13113.6|13112.6|13114.5|13113.5|13116.1|13115.1|13113.5|13112.5|93
1651685930000|2022-05-04 17:38:50|13114.7|13113.7|13114.7|13113.7|13114.7|13113.7|13112.2|13111.2|86
1651685940000|2022-05-04 17:39:00|13115|13114|13109|13108|13115|13114|13107|13106|113
1651685950000|2022-05-04 17:39:10|13108.6|13107.6|13111.7|13110.7|13112.7|13111.7|13108.2|13107.2|112
1651685960000|2022-05-04 17:39:20|13111.2|13110.2|13113.2|13112.2|13117.3|13116.3|13111.2|13110.2|92
1651685970000|2022-05-04 17:39:30|13113.3|13112.3|13111.7|13110.7|13115|13114|13111.1|13110.1|53
1651685980000|2022-05-04 17:39:40|13112.7|13111.7|13108.5|13107.5|13113.8|13112.8|13107.6|13106.6|110
1651685990000|2022-05-04 17:39:50|13108.7|13107.7|13107.6|13106.6|13109.3|13108.3|13106.2|13105.2|85
1651686000000|2022-05-04 17:40:00|13106.7|13105.7|13106.7|13105.7|13108.7|13107.7|13104.7|13103.7|81
1651686010000|2022-05-04 17:40:10|13107|13106|13111|13110|13111.1|13110.1|13107|13106|102
1651686020000|2022-05-04 17:40:20|13110.8|13109.8|13111|13110|13112.2|13111.2|13108|13107|52
1651686030000|2022-05-04 17:40:30|13111.1|13110.1|13112|13111|13114.2|13113.2|13110.1|13109.1|71
1651686040000|2022-05-04 17:40:40|13112.2|13111.2|13104.2|13103.2|13112.2|13111.2|13103.1|13102.1|151
1651686050000|2022-05-04 17:40:50|13104.5|13103.5|13106.2|13105.2|13107.2|13106.2|13104.2|13103.2|48
1651686060000|2022-05-04 17:41:00|13104|13103|13105.2|13104.2|13105.5|13104.5|13099.1|13098.1|169
1651686070000|2022-05-04 17:41:10|13105.8|13104.8|13104.2|13103.2|13107.3|13106.3|13103|13102|71
1651686080000|2022-05-04 17:41:20|13104.5|13103.5|13101.6|13100.6|13105.2|13104.2|13101.6|13100.6|36
1651686090000|2022-05-04 17:41:30|13101.7|13100.7|13101.6|13100.6|13103.5|13102.5|13100.1|13099.1|40
1651686100000|2022-05-04 17:41:40|13101.3|13100.3|13103.2|13102.2|13103.6|13102.6|13100.7|13099.7|50
1651686110000|2022-05-04 17:41:50|13103.3|13102.3|13101.1|13100.1|13103.5|13102.5|13099|13098|78
1651686120000|2022-05-04 17:42:00|13101|13100|13105.7|13104.7|13106.1|13105.1|13100.5|13099.5|69
1651686130000|2022-05-04 17:42:10|13106|13105|13104.8|13103.8|13106|13105|13102.6|13101.6|59
1651686140000|2022-05-04 17:42:20|13104.5|13103.5|13107.3|13106.3|13109.3|13108.3|13103.2|13102.2|77
1651686150000|2022-05-04 17:42:30|13107.5|13106.5|13104.8|13103.8|13110.6|13109.6|13104.5|13103.5|95
1651686160000|2022-05-04 17:42:40|13104.7|13103.7|13102.8|13101.8|13105.2|13104.2|13102|13101|134
1651686170000|2022-05-04 17:42:50|13102.7|13101.7|13104.5|13103.5|13106|13105|13102.3|13101.3|29
1651686180000|2022-05-04 17:43:00|13104.6|13103.6|13101.3|13100.3|13105.2|13104.2|13100.6|13099.6|69
1651686190000|2022-05-04 17:43:10|13101|13100|13102.7|13101.7|13104.5|13103.5|13100.3|13099.3|46
1651686200000|2022-05-04 17:43:20|13103|13102|13107.1|13106.1|13107.1|13106.1|13101.8|13100.8|55
1651686210000|2022-05-04 17:43:30|13107|13106|13105.2|13104.2|13107.2|13106.2|13102.6|13101.6|50
1651686220000|2022-05-04 17:43:40|13105.5|13104.5|13102.2|13101.2|13106.6|13105.6|13101.7|13100.7|41
1651686230000|2022-05-04 17:43:50|13102.3|13101.3|13105.3|13104.3|13106.1|13105.1|13102.3|13101.3|68
1651686240000|2022-05-04 17:44:00|13105.5|13104.5|13104.5|13103.5|13108.1|13107.1|13103.2|13102.2|72
1651686250000|2022-05-04 17:44:10|13104.3|13103.3|13107.1|13106.1|13109.1|13108.1|13104.3|13103.3|72
1651686260000|2022-05-04 17:44:20|13107.2|13106.2|13106.7|13105.7|13107.7|13106.7|13104|13103|45
1651686270000|2022-05-04 17:44:30|13106.8|13105.8|13113|13112|13113|13112|13106.5|13105.5|113
1651686280000|2022-05-04 17:44:40|13112.7|13111.7|13115.5|13114.5|13115.7|13114.7|13112.3|13111.3|137
1651686290000|2022-05-04 17:44:50|13115.7|13114.7|13116.5|13115.5|13118|13117|13114.5|13113.5|116
1651686300000|2022-05-04 17:45:00|13117|13116|13115.7|13114.7|13118.6|13117.6|13112.2|13111.2|169
1651686310000|2022-05-04 17:45:10|13115.8|13114.8|13113.1|13112.1|13117.7|13116.7|13112.5|13111.5|85
1651686320000|2022-05-04 17:45:20|13113|13112|13115.8|13114.8|13116.1|13115.1|13112.8|13111.8|62
1651686330000|2022-05-04 17:45:30|13115.7|13114.7|13116|13115|13118.1|13117.1|13113.3|13112.3|81
1651686340000|2022-05-04 17:45:40|13116.1|13115.1|13109.3|13108.3|13116.1|13115.1|13109.3|13108.3|102
1651686350000|2022-05-04 17:45:50|13109.5|13108.5|13110.1|13109.1|13111.8|13110.8|13109|13108|72
1651686360000|2022-05-04 17:46:00|13109.7|13108.7|13111.5|13110.5|13112.7|13111.7|13106.6|13105.6|96
1651686370000|2022-05-04 17:46:10|13111.7|13110.7|13109|13108|13112.5|13111.5|13109|13108|40
1651686380000|2022-05-04 17:46:20|13108.2|13107.2|13102.7|13101.7|13108.2|13107.2|13102.6|13101.6|100
1651686390000|2022-05-04 17:46:30|13102.8|13101.8|13104.5|13103.5|13106.2|13105.2|13102.5|13101.5|77
1651686400000|2022-05-04 17:46:40|13104.6|13103.6|13107.1|13106.1|13107.6|13106.6|13103.3|13102.3|107
1651686410000|2022-05-04 17:46:50|13107|13106|13106.2|13105.2|13109.6|13108.6|13106|13105|55
1651686420000|2022-05-04 17:47:00|13106.5|13105.5|13109.1|13108.1|13110.2|13109.2|13105.1|13104.1|72
1651686430000|2022-05-04 17:47:10|13109.3|13108.3|13105.7|13104.7|13110.7|13109.7|13105.6|13104.6|117
1651686440000|2022-05-04 17:47:20|13106|13105|13108.7|13107.7|13110.2|13109.2|13105.8|13104.8|74
1651686450000|2022-05-04 17:47:30|13108.8|13107.8|13108.7|13107.7|13110.6|13109.6|13107.2|13106.2|63
1651686460000|2022-05-04 17:47:40|13108.8|13107.8|13109.5|13108.5|13111|13110|13108|13107|67
1651686470000|2022-05-04 17:47:50|13109.3|13108.3|13105.7|13104.7|13110.5|13109.5|13104.6|13103.6|51
1651686480000|2022-05-04 17:48:00|13105|13104|13104.5|13103.5|13105.8|13104.8|13099.8|13098.8|149
1651686490000|2022-05-04 17:48:10|13104.6|13103.6|13102|13101|13104.6|13103.6|13101.3|13100.3|75
1651686500000|2022-05-04 17:48:20|13102.1|13101.1|13100.5|13099.5|13102.5|13101.5|13100.3|13099.3|63
1651686510000|2022-05-04 17:48:30|13100.3|13099.3|13102.2|13101.2|13102.5|13101.5|13099.8|13098.8|47
1651686520000|2022-05-04 17:48:40|13102.1|13101.1|13100.7|13099.7|13102.2|13101.2|13100.3|13099.3|37
1651686530000|2022-05-04 17:48:50|13100.6|13099.6|13107.5|13106.5|13107.7|13106.7|13100.3|13099.3|97
1651686540000|2022-05-04 17:49:00|13107.3|13106.3|13109.2|13108.2|13109.7|13108.7|13103.6|13102.6|58
1651686550000|2022-05-04 17:49:10|13109.5|13108.5|13106.2|13105.2|13109.5|13108.5|13105.5|13104.5|53
1651686560000|2022-05-04 17:49:20|13106.3|13105.3|13108|13107|13109.7|13108.7|13106.3|13105.3|31
1651686570000|2022-05-04 17:49:30|13108.2|13107.2|13105.7|13104.7|13108.2|13107.2|13105.1|13104.1|55
1651686580000|2022-05-04 17:49:40|13105.8|13104.8|13102.5|13101.5|13107.7|13106.7|13101.7|13100.7|63
1651686590000|2022-05-04 17:49:50|13102.6|13101.6|13099.2|13098.2|13102.6|13101.6|13099.1|13098.1|72
1651686600000|2022-05-04 17:50:00|13097.2|13096.2|13099.7|13098.7|13099.7|13098.7|13095.5|13094.5|192
1651686610000|2022-05-04 17:50:10|13099.8|13098.8|13099.2|13098.2|13100.7|13099.7|13097|13096|53
1651686620000|2022-05-04 17:50:20|13099.3|13098.3|13099.6|13098.6|13100.2|13099.2|13097.2|13096.2|58
1651686630000|2022-05-04 17:50:30|13099.7|13098.7|13100.2|13099.2|13101.6|13100.6|13097.2|13096.2|66
1651686640000|2022-05-04 17:50:40|13100.1|13099.1|13104.2|13103.2|13104.5|13103.5|13099.2|13098.2|81
1651686650000|2022-05-04 17:50:50|13104.1|13103.1|13105.2|13104.2|13107.5|13106.5|13103.7|13102.7|103
1651686660000|2022-05-04 17:51:00|13105.3|13104.3|13106.1|13105.1|13106.1|13105.1|13102.5|13101.5|40
1651686670000|2022-05-04 17:51:10|13106.2|13105.2|13108|13107|13108.8|13107.8|13104.8|13103.8|49
1651686680000|2022-05-04 17:51:20|13108.1|13107.1|13110.2|13109.2|13111.1|13110.1|13107.5|13106.5|45
1651686690000|2022-05-04 17:51:30|13110.6|13109.6|13110.5|13109.5|13113.2|13112.2|13110.5|13109.5|81
1651686700000|2022-05-04 17:51:40|13110.6|13109.6|13108.5|13107.5|13111.2|13110.2|13107.8|13106.8|34
1651686710000|2022-05-04 17:51:50|13108.3|13107.3|13112.1|13111.1|13112.3|13111.3|13107.2|13106.2|18
1651686720000|2022-05-04 17:52:00|13112|13111|13108.6|13107.6|13112.3|13111.3|13106.7|13105.7|29
1651686730000|2022-05-04 17:52:10|13108.5|13107.5|13109.1|13108.1|13110.7|13109.7|13108.1|13107.1|17
1651686740000|2022-05-04 17:52:20|13108.8|13107.8|13111|13110|13111.5|13110.5|13108.3|13107.3|21
1651686750000|2022-05-04 17:52:30|13110.8|13109.8|13108.6|13107.6|13111.5|13110.5|13108.5|13107.5|46
1651686760000|2022-05-04 17:52:40|13108.7|13107.7|13108.1|13107.1|13108.7|13107.7|13106.1|13105.1|31
1651686770000|2022-05-04 17:52:50|13107.8|13106.8|13107.8|13106.8|13109.5|13108.5|13106.2|13105.2|49
1651686780000|2022-05-04 17:53:00|13107.7|13106.7|13109.3|13108.3|13110.1|13109.1|13106.8|13105.8|36
1651686790000|2022-05-04 17:53:10|13109.5|13108.5|13107.8|13106.8|13110.3|13109.3|13107.5|13106.5|16
1651686800000|2022-05-04 17:53:20|13107.7|13106.7|13107.3|13106.3|13108.8|13107.8|13107.3|13106.3|23
1651686810000|2022-05-04 17:53:30|13107.5|13106.5|13108|13107|13108.3|13107.3|13106.1|13105.1|15
1651686820000|2022-05-04 17:53:40|13108.2|13107.2|13104.5|13103.5|13109.1|13108.1|13104.1|13103.1|37
1651686830000|2022-05-04 17:53:50|13104.6|13103.6|13108.2|13107.2|13108.2|13107.2|13104.6|13103.6|23
1651686840000|2022-05-04 17:54:00|13109.8|13108.8|13107.8|13106.8|13110.6|13109.6|13107.5|13106.5|47
1651686850000|2022-05-04 17:54:10|13107.7|13106.7|13108.5|13107.5|13109|13108|13106.8|13105.8|35
1651686860000|2022-05-04 17:54:20|13108.6|13107.6|13106.7|13105.7|13108.6|13107.6|13106|13105|27
1651686870000|2022-05-04 17:54:30|13106.3|13105.3|13105.3|13104.3|13107|13106|13104.7|13103.7|24
1651686880000|2022-05-04 17:54:40|13105.1|13104.1|13106.7|13105.7|13108.3|13107.3|13105.1|13104.1|17
1651686890000|2022-05-04 17:54:50|13106.8|13105.8|13107.2|13106.2|13108.5|13107.5|13105.3|13104.3|42
1651686900000|2022-05-04 17:55:00|13107.1|13106.1|13107.6|13106.6|13111.5|13110.5|13104.1|13103.1|198
1651686910000|2022-05-04 17:55:10|13107.5|13106.5|13102.3|13101.3|13107.5|13106.5|13100|13099|157
1651686920000|2022-05-04 17:55:20|13102.5|13101.5|13106.5|13105.5|13106.6|13105.6|13102|13101|106
1651686930000|2022-05-04 17:55:30|13106.3|13105.3|13109.5|13108.5|13109.8|13108.8|13104.5|13103.5|48
1651686940000|2022-05-04 17:55:40|13109.6|13108.6|13110.8|13109.8|13110.8|13109.8|13108.6|13107.6|24
1651686950000|2022-05-04 17:55:50|13111|13110|13109.6|13108.6|13112|13111|13109.5|13108.5|30
1651686960000|2022-05-04 17:56:00|13109.5|13108.5|13112|13111|13112|13111|13108.5|13107.5|47
1651686970000|2022-05-04 17:56:10|13112.2|13111.2|13119.8|13118.8|13121.1|13120.1|13112.2|13111.2|86
1651686980000|2022-05-04 17:56:20|13120.2|13119.2|13122.5|13121.5|13124.3|13123.3|13120.1|13119.1|115
1651686990000|2022-05-04 17:56:30|13122.3|13121.3|13121.6|13120.6|13123.5|13122.5|13121.5|13120.5|51
1651687000000|2022-05-04 17:56:40|13121.1|13120.1|13121|13120|13122.5|13121.5|13120.7|13119.7|46
1651687010000|2022-05-04 17:56:50|13121.1|13120.1|13119|13118|13121.3|13120.3|13119|13118|52
1651687020000|2022-05-04 17:57:00|13119.1|13118.1|13122.8|13121.8|13123.1|13122.1|13119.1|13118.1|53
1651687030000|2022-05-04 17:57:10|13122.7|13121.7|13132.2|13131.2|13132.7|13131.7|13122.7|13121.7|170
1651687040000|2022-05-04 17:57:20|13132.3|13131.3|13140.6|13139.6|13141.8|13140.8|13132.3|13131.3|454
1651687050000|2022-05-04 17:57:30|13140.5|13139.5|13145.8|13144.8|13148.1|13147.1|13140.5|13139.5|131
1651687060000|2022-05-04 17:57:40|13145.6|13144.6|13142.6|13141.6|13146.2|13145.2|13140.6|13139.6|219
1651687070000|2022-05-04 17:57:50|13142.8|13141.8|13137.5|13136.5|13142.8|13141.8|13136.6|13135.6|206
1651687080000|2022-05-04 17:58:00|13138.6|13137.6|13148.8|13147.8|13149|13148|13138.6|13137.6|194
1651687090000|2022-05-04 17:58:10|13150.3|13149.3|13171.6|13170.6|13171.6|13170.6|13150.3|13149.3|643
1651687100000|2022-05-04 17:58:20|13171.8|13170.8|13156.7|13155.7|13173.8|13172.8|13151|13150|346
1651687110000|2022-05-04 17:58:30|13157.2|13156.2|13140.5|13139.5|13160.2|13159.2|13140|13139|432
1651687120000|2022-05-04 17:58:40|13141.5|13140.5|13142.1|13141.1|13146.7|13145.7|13141|13140|97
1651687130000|2022-05-04 17:58:50|13142.5|13141.5|13140.2|13139.2|13143.8|13142.8|13136.6|13135.6|127
1651687140000|2022-05-04 17:59:00|13140.7|13139.7|13147.6|13146.6|13157|13156|13138.8|13137.8|119
1651687150000|2022-05-04 17:59:10|13147.5|13146.5|13153.8|13152.8|13155.3|13154.3|13145.6|13144.6|147
1651687160000|2022-05-04 17:59:20|13151.8|13150.8|13145.6|13144.6|13151.8|13150.8|13143.5|13142.5|106
1651687170000|2022-05-04 17:59:30|13145.7|13144.7|13140.5|13139.5|13150.8|13149.8|13139.6|13138.6|127
1651687180000|2022-05-04 17:59:40|13140.6|13139.6|13149.1|13148.1|13149.1|13148.1|13140.2|13139.2|104
1651687190000|2022-05-04 17:59:50|13149.2|13148.2|13145.6|13144.6|13149.3|13148.3|13144.8|13143.8|87
1651687200000|2022-05-04 18:00:00|13146.5|13145.5|13183.3|13182.3|13190.5|13189.5|13141|13140|1059
1651687210000|2022-05-04 18:00:10|13185.1|13184.1|13117.8|13116.8|13189.2|13188.2|13116.5|13115.5|1226
1651687220000|2022-05-04 18:00:20|13119.1|13118.1|13101.8|13100.8|13120|13119|13089.1|13088.1|831
1651687230000|2022-05-04 18:00:30|13102|13101|13189.3|13188.3|13191.5|13190.5|13102|13101|1590
1651687240000|2022-05-04 18:00:40|13189.6|13188.6|13181.1|13180.1|13190.7|13189.7|13154.3|13153.3|1038
1651687250000|2022-05-04 18:00:50|13182.3|13181.3|13173.7|13172.7|13186.8|13185.8|13166.6|13165.6|504
1651687260000|2022-05-04 18:01:00|13172.1|13171.1|13201.5|13200.5|13214.1|13213.1|13169.8|13168.8|1252
1651687270000|2022-05-04 18:01:10|13201.3|13200.3|13223.2|13222.2|13224.3|13223.3|13193.3|13192.3|1172
1651687280000|2022-05-04 18:01:20|13222.5|13221.5|13231.2|13230.2|13231.8|13230.8|13204.3|13203.3|1097
1651687290000|2022-05-04 18:01:30|13230.5|13229.5|13226.7|13225.7|13233|13232|13217.5|13216.5|897
1651687300000|2022-05-04 18:01:40|13228.2|13227.2|13223.3|13222.3|13231.2|13230.2|13199.2|13198.2|784
1651687310000|2022-05-04 18:01:50|13223.7|13222.7|13201.6|13200.6|13223.7|13222.7|13179|13178|971
1651687320000|2022-05-04 18:02:00|13201.8|13200.8|13176.7|13175.7|13203.2|13202.2|13165.3|13164.3|914
1651687330000|2022-05-04 18:02:10|13176.3|13175.3|13174.1|13173.1|13191|13190|13172.2|13171.2|590
1651687340000|2022-05-04 18:02:20|13174.3|13173.3|13176.5|13175.5|13182.1|13181.1|13148.5|13147.5|985
1651687350000|2022-05-04 18:02:30|13175.8|13174.8|13149.8|13148.8|13175.8|13174.8|13146.1|13145.1|943
1651687360000|2022-05-04 18:02:40|13150.3|13149.3|13144.6|13143.6|13150.3|13149.3|13126.3|13125.3|927
1651687370000|2022-05-04 18:02:50|13144.5|13143.5|13147.5|13146.5|13147.5|13146.5|13129.7|13128.7|568
1651687380000|2022-05-04 18:03:00|13147.2|13146.2|13132.5|13131.5|13150.7|13149.7|13125|13124|598
1651687390000|2022-05-04 18:03:10|13136|13135|13133.2|13132.2|13150.6|13149.6|13129.7|13128.7|599
1651687400000|2022-05-04 18:03:20|13132.3|13131.3|13137.5|13136.5|13148.6|13147.6|13132.3|13131.3|463
1651687410000|2022-05-04 18:03:30|13138.3|13137.3|13150|13149|13151.2|13150.2|13135.8|13134.8|410
1651687420000|2022-05-04 18:03:40|13150.5|13149.5|13155.6|13154.6|13185.1|13184.1|13143.5|13142.5|1105
1651687430000|2022-05-04 18:03:50|13154.3|13153.3|13170|13169|13183.5|13182.5|13153.2|13152.2|945
1651687440000|2022-05-04 18:04:00|13169.6|13168.6|13165.7|13164.7|13172|13171|13145.3|13144.3|786
1651687450000|2022-05-04 18:04:10|13165.6|13164.6|13164.1|13163.1|13172.7|13171.7|13157.8|13156.8|508
1651687460000|2022-05-04 18:04:20|13162.8|13161.8|13178|13177|13183.3|13182.3|13162.7|13161.7|462
1651687470000|2022-05-04 18:04:30|13178.1|13177.1|13172.7|13171.7|13190.1|13189.1|13170.5|13169.5|639
1651687480000|2022-05-04 18:04:40|13171.6|13170.6|13177|13176|13185.6|13184.6|13165.6|13164.6|419
1651687490000|2022-05-04 18:04:50|13176.8|13175.8|13174.5|13173.5|13189.5|13188.5|13169.2|13168.2|521
1651687500000|2022-05-04 18:05:00|13175.6|13174.6|13188.3|13187.3|13193.7|13192.7|13171.8|13170.8|604
1651687510000|2022-05-04 18:05:10|13188.5|13187.5|13197.8|13196.8|13199.5|13198.5|13185.6|13184.6|532
1651687520000|2022-05-04 18:05:20|13197.5|13196.5|13200.7|13199.7|13206.3|13205.3|13189.1|13188.1|886
1651687530000|2022-05-04 18:05:30|13200.5|13199.5|13207.3|13206.3|13216.2|13215.2|13200.5|13199.5|625
1651687540000|2022-05-04 18:05:40|13206|13205|13206.2|13205.2|13212.5|13211.5|13198.1|13197.1|454
1651687550000|2022-05-04 18:05:50|13206.6|13205.6|13197.3|13196.3|13210.6|13209.6|13196.7|13195.7|542
1651687560000|2022-05-04 18:06:00|13197.2|13196.2|13170.7|13169.7|13205.5|13204.5|13165.5|13164.5|841
1651687570000|2022-05-04 18:06:10|13171.1|13170.1|13162.6|13161.6|13181.5|13180.5|13161.3|13160.3|773
1651687580000|2022-05-04 18:06:20|13162.8|13161.8|13135.5|13134.5|13164.1|13163.1|13135|13134|1148
1651687590000|2022-05-04 18:06:30|13135.8|13134.8|13136|13135|13144.8|13143.8|13127.8|13126.8|636
1651687600000|2022-05-04 18:06:40|13135.3|13134.3|13126.2|13125.2|13142.1|13141.1|13126.2|13125.2|544
1651687610000|2022-05-04 18:06:50|13126.6|13125.6|13131.2|13130.2|13136|13135|13120.8|13119.8|546
1651687620000|2022-05-04 18:07:00|13130.7|13129.7|13110|13109|13133.3|13132.3|13108.6|13107.6|645
1651687630000|2022-05-04 18:07:10|13109.7|13108.7|13084|13083|13111.5|13110.5|13084|13083|1096
1651687640000|2022-05-04 18:07:20|13084.3|13083.3|13065.2|13064.2|13093.1|13092.1|13065.1|13064.1|1198
1651687650000|2022-05-04 18:07:30|13066.5|13065.5|13051.7|13050.7|13072|13071|13049.5|13048.5|944
1651687660000|2022-05-04 18:07:40|13051.3|13050.3|13063|13062|13068.6|13067.6|13044.8|13043.8|943
1651687670000|2022-05-04 18:07:50|13063.3|13062.3|13059.2|13058.2|13068.1|13067.1|13048.3|13047.3|630
1651687680000|2022-05-04 18:08:00|13060.2|13059.2|13057.2|13056.2|13061.8|13060.8|13040.1|13039.1|915
1651687690000|2022-05-04 18:08:10|13057.8|13056.8|13055.6|13054.6|13063.5|13062.5|13045.7|13044.7|545
1651687700000|2022-05-04 18:08:20|13055.3|13054.3|13079.3|13078.3|13082.8|13081.8|13055.3|13054.3|597
1651687710000|2022-05-04 18:08:30|13079|13078|13093|13092|13097.8|13096.8|13076.8|13075.8|624
1651687720000|2022-05-04 18:08:40|13092.5|13091.5|13093|13092|13102.2|13101.2|13088.3|13087.3|617
1651687730000|2022-05-04 18:08:50|13093.5|13092.5|13085|13084|13099.7|13098.7|13083|13082|486
1651687740000|2022-05-04 18:09:00|13085.5|13084.5|13079.7|13078.7|13091.7|13090.7|13077.7|13076.7|306
1651687750000|2022-05-04 18:09:10|13080.2|13079.2|13083|13082|13087.5|13086.5|13076.6|13075.6|285
1651687760000|2022-05-04 18:09:20|13081.7|13080.7|13084.8|13083.8|13090.3|13089.3|13079.2|13078.2|456
1651687770000|2022-05-04 18:09:30|13085.3|13084.3|13117.6|13116.6|13119.5|13118.5|13084.5|13083.5|937
1651687780000|2022-05-04 18:09:40|13118.7|13117.7|13100.2|13099.2|13120.7|13119.7|13099.2|13098.2|486
1651687790000|2022-05-04 18:09:50|13098|13097|13104.1|13103.1|13105|13104|13089.3|13088.3|338
1651687800000|2022-05-04 18:10:00|13104.3|13103.3|13090.1|13089.1|13108.6|13107.6|13088.7|13087.7|323
1651687810000|2022-05-04 18:10:10|13089.7|13088.7|13090.7|13089.7|13090.7|13089.7|13071.7|13070.7|589
1651687820000|2022-05-04 18:10:20|13089.8|13088.8|13099.5|13098.5|13108|13107|13089.8|13088.8|668
1651687830000|2022-05-04 18:10:30|13098.2|13097.2|13095.7|13094.7|13111.5|13110.5|13092.7|13091.7|489
1651687840000|2022-05-04 18:10:40|13094.7|13093.7|13086.5|13085.5|13094.7|13093.7|13082|13081|349
1651687850000|2022-05-04 18:10:50|13086.7|13085.7|13085.1|13084.1|13088.3|13087.3|13074.5|13073.5|358
1651687860000|2022-05-04 18:11:00|13085.6|13084.6|13104.8|13103.8|13108.6|13107.6|13079.3|13078.3|367
1651687870000|2022-05-04 18:11:10|13107.1|13106.1|13096.6|13095.6|13107.3|13106.3|13087.7|13086.7|326
1651687880000|2022-05-04 18:11:20|13098|13097|13098|13097|13105.1|13104.1|13089.6|13088.6|226
1651687890000|2022-05-04 18:11:30|13095.2|13094.2|13110.2|13109.2|13113.3|13112.3|13094.3|13093.3|308
1651687900000|2022-05-04 18:11:40|13110.1|13109.1|13126.8|13125.8|13135.7|13134.7|13108.7|13107.7|695
1651687910000|2022-05-04 18:11:50|13127.5|13126.5|13125.7|13124.7|13132.8|13131.8|13124.2|13123.2|438
1651687920000|2022-05-04 18:12:00|13125.3|13124.3|13110.5|13109.5|13130.7|13129.7|13103.6|13102.6|632
1651687930000|2022-05-04 18:12:10|13110.1|13109.1|13119.8|13118.8|13126.1|13125.1|13103.5|13102.5|463
1651687940000|2022-05-04 18:12:20|13121.8|13120.8|13120.3|13119.3|13124.1|13123.1|13116.1|13115.1|440
1651687950000|2022-05-04 18:12:30|13120.5|13119.5|13129.7|13128.7|13131.8|13130.8|13117.1|13116.1|361
1651687960000|2022-05-04 18:12:40|13130.7|13129.7|13120.1|13119.1|13131|13130|13113.2|13112.2|352
1651687970000|2022-05-04 18:12:50|13120|13119|13121.3|13120.3|13122|13121|13113.1|13112.1|265
1651687980000|2022-05-04 18:13:00|13121.6|13120.6|13117.1|13116.1|13122.1|13121.1|13116.1|13115.1|189
1651687990000|2022-05-04 18:13:10|13116.7|13115.7|13110.8|13109.8|13117.8|13116.8|13109|13108|316
1651688000000|2022-05-04 18:13:20|13111.1|13110.1|13103.8|13102.8|13114.2|13113.2|13101.5|13100.5|497
1651688010000|2022-05-04 18:13:30|13103.1|13102.1|13114.6|13113.6|13114.6|13113.6|13102.6|13101.6|328
1651688020000|2022-05-04 18:13:40|13115.5|13114.5|13127.1|13126.1|13140|13139|13112.2|13111.2|674
1651688030000|2022-05-04 18:13:50|13127.2|13126.2|13126.1|13125.1|13132.7|13131.7|13122.6|13121.6|404
1651688040000|2022-05-04 18:14:00|13125.5|13124.5|13106|13105|13125.5|13124.5|13103.7|13102.7|447
1651688050000|2022-05-04 18:14:10|13105.7|13104.7|13101.3|13100.3|13107.8|13106.8|13099|13098|448
1651688060000|2022-05-04 18:14:20|13101|13100|13106.2|13105.2|13107.7|13106.7|13101|13100|128
1651688070000|2022-05-04 18:14:30|13104.5|13103.5|13092.6|13091.6|13107.1|13106.1|13086.7|13085.7|435
1651688080000|2022-05-04 18:14:40|13092.7|13091.7|13089.1|13088.1|13094.6|13093.6|13082.3|13081.3|390
1651688090000|2022-05-04 18:14:50|13089.2|13088.2|13100.8|13099.8|13101.1|13100.1|13088.7|13087.7|345
1651688100000|2022-05-04 18:15:00|13100.7|13099.7|13096.1|13095.1|13101.5|13100.5|13081|13080|520
1651688110000|2022-05-04 18:15:10|13094.8|13093.8|13092.3|13091.3|13108.6|13107.6|13090.6|13089.6|394
1651688120000|2022-05-04 18:15:20|13092.5|13091.5|13087.6|13086.6|13096.2|13095.2|13083.5|13082.5|188
1651688130000|2022-05-04 18:15:30|13088.5|13087.5|13089.5|13088.5|13090.5|13089.5|13084|13083|169
1651688140000|2022-05-04 18:15:40|13089.8|13088.8|13093.5|13092.5|13096.2|13095.2|13087.7|13086.7|297
1651688150000|2022-05-04 18:15:50|13093.2|13092.2|13087.6|13086.6|13100.8|13099.8|13087.6|13086.6|264
1651688160000|2022-05-04 18:16:00|13088|13087|13098.5|13097.5|13100.2|13099.2|13085.5|13084.5|262
1651688170000|2022-05-04 18:16:10|13100.2|13099.2|13098.8|13097.8|13104|13103|13094.2|13093.2|219
1651688180000|2022-05-04 18:16:20|13098.2|13097.2|13092.3|13091.3|13099.6|13098.6|13091.5|13090.5|165
1651688190000|2022-05-04 18:16:30|13092.5|13091.5|13095|13094|13097.8|13096.8|13086.5|13085.5|171
1651688200000|2022-05-04 18:16:40|13094.2|13093.2|13090.2|13089.2|13097.2|13096.2|13089.5|13088.5|181
1651688210000|2022-05-04 18:16:50|13090|13089|13086|13085|13090.2|13089.2|13084.2|13083.2|220
1651688220000|2022-05-04 18:17:00|13085.2|13084.2|13079.3|13078.3|13085.7|13084.7|13075|13074|408
1651688230000|2022-05-04 18:17:10|13079.5|13078.5|13095.7|13094.7|13098.6|13097.6|13078.5|13077.5|306
1651688240000|2022-05-04 18:17:20|13095.5|13094.5|13094.5|13093.5|13099.5|13098.5|13091.8|13090.8|242
1651688250000|2022-05-04 18:17:30|13094.7|13093.7|13091.2|13090.2|13094.7|13093.7|13086.7|13085.7|130
1651688260000|2022-05-04 18:17:40|13090.2|13089.2|13087.7|13086.7|13092|13091|13085|13084|104
1651688270000|2022-05-04 18:17:50|13087.8|13086.8|13090.2|13089.2|13091.2|13090.2|13083.2|13082.2|113
1651688280000|2022-05-04 18:18:00|13090.5|13089.5|13078.3|13077.3|13090.5|13089.5|13076.8|13075.8|481
1651688290000|2022-05-04 18:18:10|13077.6|13076.6|13071|13070|13081.6|13080.6|13071|13070|218
1651688300000|2022-05-04 18:18:20|13071.2|13070.2|13072.1|13071.1|13073.2|13072.2|13066.5|13065.5|418
1651688310000|2022-05-04 18:18:30|13072.2|13071.2|13061.2|13060.2|13072.2|13071.2|13061.2|13060.2|361
1651688320000|2022-05-04 18:18:40|13061|13060|13056.3|13055.3|13063.2|13062.2|13056.3|13055.3|303
1651688330000|2022-05-04 18:18:50|13056.6|13055.6|13056.3|13055.3|13060.8|13059.8|13054.5|13053.5|207
1651688340000|2022-05-04 18:19:00|13056|13055|13050|13049|13056.6|13055.6|13047.1|13046.1|415
1651688350000|2022-05-04 18:19:10|13049.8|13048.8|13050.3|13049.3|13051.8|13050.8|13045.8|13044.8|344
1651688360000|2022-05-04 18:19:20|13049|13048|13049|13048|13050.7|13049.7|13045.8|13044.8|289
1651688370000|2022-05-04 18:19:30|13048.3|13047.3|13059.7|13058.7|13061|13060|13048.3|13047.3|332
1651688380000|2022-05-04 18:19:40|13060.5|13059.5|13064.2|13063.2|13069.6|13068.6|13060.5|13059.5|295
1651688390000|2022-05-04 18:19:50|13064.5|13063.5|13064.2|13063.2|13071.5|13070.5|13064.2|13063.2|208
1651688400000|2022-05-04 18:20:00|13063.7|13062.7|13051.3|13050.3|13064.8|13063.8|13048.7|13047.7|335
1651688410000|2022-05-04 18:20:10|13052|13051|13045.2|13044.2|13054.2|13053.2|13045|13044|414
1651688420000|2022-05-04 18:20:20|13044.7|13043.7|13045|13044|13047.5|13046.5|13042|13041|437
1651688430000|2022-05-04 18:20:30|13045.1|13044.1|13044.5|13043.5|13048.5|13047.5|13042.7|13041.7|250
1651688440000|2022-05-04 18:20:40|13044.2|13043.2|13027.8|13026.8|13047.5|13046.5|13027.7|13026.7|573
1651688450000|2022-05-04 18:20:50|13028.5|13027.5|13030.7|13029.7|13034.1|13033.1|13025.1|13024.1|530
1651688460000|2022-05-04 18:21:00|13030|13029|13024.3|13023.3|13031.1|13030.1|13024|13023|406
1651688470000|2022-05-04 18:21:10|13024|13023|13024.1|13023.1|13026.5|13025.5|13017.2|13016.2|727
1651688480000|2022-05-04 18:21:20|13023.2|13022.2|13019.7|13018.7|13023.7|13022.7|13018.2|13017.2|279
1651688490000|2022-05-04 18:21:30|13019.3|13018.3|13020.2|13019.2|13023.2|13022.2|13018.1|13017.1|221
1651688500000|2022-05-04 18:21:40|13019.6|13018.6|13030.7|13029.7|13031|13030|13019.6|13018.6|381
1651688510000|2022-05-04 18:21:50|13031|13030|13024.5|13023.5|13035.8|13034.8|13024.5|13023.5|357
1651688520000|2022-05-04 18:22:00|13024.3|13023.3|13023.1|13022.1|13024.7|13023.7|13018.2|13017.2|313
1651688530000|2022-05-04 18:22:10|13023|13022|13023|13022|13028.1|13027.1|13021.3|13020.3|239
1651688540000|2022-05-04 18:22:20|13022.5|13021.5|13027.2|13026.2|13030.2|13029.2|13022.5|13021.5|136
1651688550000|2022-05-04 18:22:30|13027|13026|13043.2|13042.2|13043.3|13042.3|13019.2|13018.2|621
1651688560000|2022-05-04 18:22:40|13043.1|13042.1|13046.7|13045.7|13059.8|13058.8|13042.7|13041.7|624
1651688570000|2022-05-04 18:22:50|13047.1|13046.1|13034.3|13033.3|13047.5|13046.5|13031.7|13030.7|223
1651688580000|2022-05-04 18:23:00|13034.2|13033.2|13043.7|13042.7|13044.3|13043.3|13028|13027|235
1651688590000|2022-05-04 18:23:10|13044.6|13043.6|13042.2|13041.2|13049.2|13048.2|13038.7|13037.7|239
1651688600000|2022-05-04 18:23:20|13041.5|13040.5|13055.7|13054.7|13055.7|13054.7|13040.7|13039.7|434
1651688610000|2022-05-04 18:23:30|13054.8|13053.8|13050.5|13049.5|13058.5|13057.5|13046|13045|290
1651688620000|2022-05-04 18:23:40|13050.7|13049.7|13057|13056|13059|13058|13047|13046|263
1651688630000|2022-05-04 18:23:50|13056.7|13055.7|13081.1|13080.1|13090.8|13089.8|13056.7|13055.7|936
1651688640000|2022-05-04 18:24:00|13081.5|13080.5|13081.2|13080.2|13090.3|13089.3|13078|13077|529
1651688650000|2022-05-04 18:24:10|13080.6|13079.6|13084.6|13083.6|13097.3|13096.3|13078.8|13077.8|633
1651688660000|2022-05-04 18:24:20|13085.2|13084.2|13069|13068|13087.5|13086.5|13066.2|13065.2|359
1651688670000|2022-05-04 18:24:30|13069.3|13068.3|13064|13063|13073|13072|13063.2|13062.2|239
1651688680000|2022-05-04 18:24:40|13064.2|13063.2|13075.7|13074.7|13075.7|13074.7|13064.2|13063.2|311
1651688690000|2022-05-04 18:24:50|13075.6|13074.6|13075.5|13074.5|13086.1|13085.1|13074.3|13073.3|224
1651688700000|2022-05-04 18:25:00|13075.2|13074.2|13082.3|13081.3|13087.7|13086.7|13072.2|13071.2|278
1651688710000|2022-05-04 18:25:10|13082|13081|13077.6|13076.6|13082|13081|13075.7|13074.7|165
1651688720000|2022-05-04 18:25:20|13076.6|13075.6|13067.2|13066.2|13081.8|13080.8|13065.8|13064.8|224
1651688730000|2022-05-04 18:25:30|13067|13066|13063.5|13062.5|13072.8|13071.8|13063.2|13062.2|197
1651688740000|2022-05-04 18:25:40|13063.6|13062.6|13071.5|13070.5|13073|13072|13062.7|13061.7|145
1651688750000|2022-05-04 18:25:50|13072|13071|13068.2|13067.2|13076.7|13075.7|13068.1|13067.1|115
1651688760000|2022-05-04 18:26:00|13068|13067|13075.1|13074.1|13078.7|13077.7|13068|13067|264
1651688770000|2022-05-04 18:26:10|13075.7|13074.7|13075.2|13074.2|13079.2|13078.2|13068.2|13067.2|198
1651688780000|2022-05-04 18:26:20|13075.7|13074.7|13077.2|13076.2|13082.2|13081.2|13075|13074|186
1651688790000|2022-05-04 18:26:30|13076.6|13075.6|13082.8|13081.8|13083|13082|13074.7|13073.7|142
1651688800000|2022-05-04 18:26:40|13083|13082|13085.2|13084.2|13088.7|13087.7|13078.7|13077.7|272
1651688810000|2022-05-04 18:26:50|13086.6|13085.6|13094.5|13093.5|13100.2|13099.2|13085|13084|383
1651688820000|2022-05-04 18:27:00|13094.6|13093.6|13093.5|13092.5|13097.2|13096.2|13090.6|13089.6|297
1651688830000|2022-05-04 18:27:10|13093.2|13092.2|13102.5|13101.5|13107.5|13106.5|13089.8|13088.8|549
1651688840000|2022-05-04 18:27:20|13102|13101|13107.2|13106.2|13107.3|13106.3|13097.7|13096.7|256
1651688850000|2022-05-04 18:27:30|13107.8|13106.8|13128.2|13127.2|13129.6|13128.6|13106.5|13105.5|776
1651688860000|2022-05-04 18:27:40|13129.1|13128.1|13143.5|13142.5|13145.1|13144.1|13126.2|13125.2|618
1651688870000|2022-05-04 18:27:50|13140.7|13139.7|13142.7|13141.7|13147.1|13146.1|13138.1|13137.1|477
1651688880000|2022-05-04 18:28:00|13141.5|13140.5|13144.7|13143.7|13158|13157|13141|13140|851
1651688890000|2022-05-04 18:28:10|13144.5|13143.5|13137.6|13136.6|13150|13149|13136.5|13135.5|438
1651688900000|2022-05-04 18:28:20|13138.5|13137.5|13134.2|13133.2|13147.1|13146.1|13133.2|13132.2|318
1651688910000|2022-05-04 18:28:30|13134.8|13133.8|13126.6|13125.6|13135.8|13134.8|13120.2|13119.2|372
1651688920000|2022-05-04 18:28:40|13126.5|13125.5|13132.8|13131.8|13134.6|13133.6|13123.8|13122.8|216
1651688930000|2022-05-04 18:28:50|13131.7|13130.7|13138.2|13137.2|13145.6|13144.6|13128.6|13127.6|226
1651688940000|2022-05-04 18:29:00|13138.1|13137.1|13142.2|13141.2|13152.5|13151.5|13138.1|13137.1|342
1651688950000|2022-05-04 18:29:10|13141.7|13140.7|13136.5|13135.5|13144.2|13143.2|13136.5|13135.5|179
1651688960000|2022-05-04 18:29:20|13136.3|13135.3|13128.5|13127.5|13137.5|13136.5|13121.5|13120.5|372
1651688970000|2022-05-04 18:29:30|13128.8|13127.8|13128.6|13127.6|13133.2|13132.2|13126.1|13125.1|163
1651688980000|2022-05-04 18:29:40|13128.5|13127.5|13126.1|13125.1|13134.7|13133.7|13126|13125|182
1651688990000|2022-05-04 18:29:50|13126|13125|13131.7|13130.7|13134.3|13133.3|13120.6|13119.6|257
1651689000000|2022-05-04 18:30:00|13129.3|13128.3|13145.2|13144.2|13149.1|13148.1|13129.3|13128.3|402
1651689010000|2022-05-04 18:30:10|13146.6|13145.6|13130.8|13129.8|13149.5|13148.5|13128.8|13127.8|331
1651689020000|2022-05-04 18:30:20|13130.3|13129.3|13111.5|13110.5|13133.6|13132.6|13106.5|13105.5|568
1651689030000|2022-05-04 18:30:30|13111.6|13110.6|13088.5|13087.5|13112.2|13111.2|13072.1|13071.1|1381
1651689040000|2022-05-04 18:30:40|13088.7|13087.7|13028.7|13027.7|13089.2|13088.2|13026|13025|1936
1651689050000|2022-05-04 18:30:50|13028.2|13027.2|13060|13059|13060|13059|13027.5|13026.5|1669
1651689060000|2022-05-04 18:31:00|13062.2|13061.2|13055.6|13054.6|13076.1|13075.1|13050.2|13049.2|992
1651689070000|2022-05-04 18:31:10|13055.8|13054.8|13041.2|13040.2|13081.7|13080.7|13041.2|13040.2|987
1651689080000|2022-05-04 18:31:20|13040.6|13039.6|13047.8|13046.8|13048.8|13047.8|13033|13032|686
1651689090000|2022-05-04 18:31:30|13049.6|13048.6|13033.8|13032.8|13054.5|13053.5|13029.6|13028.6|549
1651689100000|2022-05-04 18:31:40|13033.1|13032.1|13061.7|13060.7|13062|13061|13033.1|13032.1|696
1651689110000|2022-05-04 18:31:50|13059|13058|13041.8|13040.8|13065.5|13064.5|13038|13037|538
1651689120000|2022-05-04 18:32:00|13042|13041|13025|13024|13045.6|13044.6|13020.7|13019.7|1028
1651689130000|2022-05-04 18:32:10|13024.3|13023.3|13028.3|13027.3|13048.8|13047.8|13024.3|13023.3|771
1651689140000|2022-05-04 18:32:20|13026.7|13025.7|13021.7|13020.7|13039|13038|13010|13009|1023
1651689150000|2022-05-04 18:32:30|13023.8|13022.8|13028.3|13027.3|13035.3|13034.3|13016.6|13015.6|638
1651689160000|2022-05-04 18:32:40|13028.6|13027.6|13032.2|13031.2|13042.5|13041.5|13020.1|13019.1|575
1651689170000|2022-05-04 18:32:50|13035.1|13034.1|13047.2|13046.2|13066.8|13065.8|13032.7|13031.7|786
1651689180000|2022-05-04 18:33:00|13049.1|13048.1|13028.1|13027.1|13054.2|13053.2|13027.5|13026.5|473
1651689190000|2022-05-04 18:33:10|13028.3|13027.3|13029.3|13028.3|13036.6|13035.6|13018.2|13017.2|699
1651689200000|2022-05-04 18:33:20|13029.5|13028.5|13019.7|13018.7|13030.6|13029.6|13018.2|13017.2|455
1651689210000|2022-05-04 18:33:30|13020|13019|13027.6|13026.6|13030.8|13029.8|13017.3|13016.3|372
1651689220000|2022-05-04 18:33:40|13027.7|13026.7|13015.1|13014.1|13028.8|13027.8|13008|13007|852
1651689230000|2022-05-04 18:33:50|13014.5|13013.5|12998.1|12997.1|13015.5|13014.5|12995.8|12994.8|834
1651689240000|2022-05-04 18:34:00|12998.7|12997.7|12980.3|12979.3|12998.8|12997.8|12980.3|12979.3|841
1651689250000|2022-05-04 18:34:10|12980.2|12979.2|12962.3|12961.3|12980.2|12979.2|12961.7|12960.7|1335
1651689260000|2022-05-04 18:34:20|12962.6|12961.6|12976|12975|12976|12975|12955.1|12954.1|949
1651689270000|2022-05-04 18:34:30|12976.2|12975.2|12971.7|12970.7|12983.1|12982.1|12963.7|12962.7|615
1651689280000|2022-05-04 18:34:40|12971.8|12970.8|12969|12968|12974.5|12973.5|12961.6|12960.6|521
1651689290000|2022-05-04 18:34:50|12969.3|12968.3|12963.5|12962.5|12973.2|12972.2|12963.5|12962.5|308
1651689300000|2022-05-04 18:35:00|12966.2|12965.2|12969.1|12968.1|12970.1|12969.1|12951|12950|904
1651689310000|2022-05-04 18:35:10|12967.3|12966.3|12948.6|12947.6|12968.2|12967.2|12941.5|12940.5|1011
1651689320000|2022-05-04 18:35:20|12948.3|12947.3|12997.7|12996.7|13000.1|12999.1|12941.7|12940.7|1242
1651689330000|2022-05-04 18:35:30|13006|13005|13014.5|13013.5|13016.6|13015.6|12989.1|12988.1|1231
1651689340000|2022-05-04 18:35:40|13014.1|13013.1|13053.7|13052.7|13054.5|13053.5|12998.8|12997.8|747
1651689350000|2022-05-04 18:35:50|13053|13052|13041.3|13040.3|13056|13055|13023|13022|799
1651689360000|2022-05-04 18:36:00|13041.7|13040.7|13043.6|13042.6|13049.6|13048.6|13012.2|13011.2|936
1651689370000|2022-05-04 18:36:10|13041.8|13040.8|13029|13028|13044.3|13043.3|13024|13023|465
1651689380000|2022-05-04 18:36:20|13028.7|13027.7|13028.1|13027.1|13031.1|13030.1|13015.6|13014.6|712
1651689390000|2022-05-04 18:36:30|13027.8|13026.8|13065.6|13064.6|13065.8|13064.8|13019.3|13018.3|878
1651689400000|2022-05-04 18:36:40|13066.3|13065.3|13049.1|13048.1|13068.2|13067.2|13043.7|13042.7|793
1651689410000|2022-05-04 18:36:50|13048.2|13047.2|13055.5|13054.5|13061.5|13060.5|13044.5|13043.5|540
1651689420000|2022-05-04 18:37:00|13054.7|13053.7|13038.8|13037.8|13058.8|13057.8|13035.2|13034.2|575
1651689430000|2022-05-04 18:37:10|13037.3|13036.3|13019.6|13018.6|13037.3|13036.3|12996.6|12995.6|1237
1651689440000|2022-05-04 18:37:20|13019.2|13018.2|13016|13015|13023.1|13022.1|13005|13004|402
1651689450000|2022-05-04 18:37:30|13015.8|13014.8|13032.2|13031.2|13035.1|13034.1|13002.1|13001.1|434
1651689460000|2022-05-04 18:37:40|13033|13032|13024.1|13023.1|13034.5|13033.5|13015.7|13014.7|276
1651689470000|2022-05-04 18:37:50|13024.2|13023.2|13039.7|13038.7|13039.7|13038.7|13016.2|13015.2|351
1651689480000|2022-05-04 18:38:00|13038.8|13037.8|13029.5|13028.5|13041.7|13040.7|13020|13019|362
1651689490000|2022-05-04 18:38:10|13029.3|13028.3|13021|13020|13032.6|13031.6|13018.7|13017.7|216
1651689500000|2022-05-04 18:38:20|13021.2|13020.2|13022.8|13021.8|13026.6|13025.6|13017.5|13016.5|215
1651689510000|2022-05-04 18:38:30|13023.1|13022.1|13042.5|13041.5|13053|13052|13019.6|13018.6|598
1651689520000|2022-05-04 18:38:40|13043.5|13042.5|13034.1|13033.1|13044.7|13043.7|13031.1|13030.1|224
1651689530000|2022-05-04 18:38:50|13035.7|13034.7|13007.8|13006.8|13038.6|13037.6|13007.8|13006.8|465
1651689540000|2022-05-04 18:39:00|13008.3|13007.3|13017.2|13016.2|13030.8|13029.8|13003.6|13002.6|408
1651689550000|2022-05-04 18:39:10|13018.2|13017.2|13036.2|13035.2|13046.7|13045.7|13017|13016|399
1651689560000|2022-05-04 18:39:20|13035.5|13034.5|13033.3|13032.3|13041|13040|13028.6|13027.6|241
1651689570000|2022-05-04 18:39:30|13033.5|13032.5|13024.2|13023.2|13040.6|13039.6|13019.3|13018.3|288
1651689580000|2022-05-04 18:39:40|13028.5|13027.5|13022.5|13021.5|13033.3|13032.3|13020.3|13019.3|181
1651689590000|2022-05-04 18:39:50|13023.1|13022.1|13037.1|13036.1|13058.8|13057.8|13023.1|13022.1|630
1651689600000|2022-05-04 18:40:00|13038|13037|13031.2|13030.2|13039.7|13038.7|13012.3|13011.3|605
1651689610000|2022-05-04 18:40:10|13031.1|13030.1|13040.2|13039.2|13049.2|13048.2|13027.2|13026.2|374
1651689620000|2022-05-04 18:40:20|13040.1|13039.1|13042.2|13041.2|13053.2|13052.2|13039.6|13038.6|206
1651689630000|2022-05-04 18:40:30|13041|13040|13036.1|13035.1|13046.6|13045.6|13027.3|13026.3|271
1651689640000|2022-05-04 18:40:40|13036.2|13035.2|13038.3|13037.3|13052.5|13051.5|13031.8|13030.8|322
1651689650000|2022-05-04 18:40:50|13036.7|13035.7|13040.5|13039.5|13045|13044|13036.5|13035.5|129
1651689660000|2022-05-04 18:41:00|13040.3|13039.3|13057.8|13056.8|13060.1|13059.1|13040|13039|275
1651689670000|2022-05-04 18:41:10|13058.3|13057.3|13063.6|13062.6|13077.1|13076.1|13056.8|13055.8|645
1651689680000|2022-05-04 18:41:20|13063.7|13062.7|13083|13082|13087.2|13086.2|13062.2|13061.2|423
1651689690000|2022-05-04 18:41:30|13081.3|13080.3|13098.6|13097.6|13106.8|13105.8|13081.3|13080.3|668
1651689700000|2022-05-04 18:41:40|13098.2|13097.2|13089.2|13088.2|13110.8|13109.8|13087.5|13086.5|560
1651689710000|2022-05-04 18:41:50|13089.5|13088.5|13115|13114|13115|13114|13084.6|13083.6|573
1651689720000|2022-05-04 18:42:00|13116.5|13115.5|13098.7|13097.7|13116.5|13115.5|13091.3|13090.3|599
1651689730000|2022-05-04 18:42:10|13100.7|13099.7|13087.6|13086.6|13104.8|13103.8|13087.1|13086.1|495
1651689740000|2022-05-04 18:42:20|13086.8|13085.8|13082.3|13081.3|13093.1|13092.1|13071.8|13070.8|416
1651689750000|2022-05-04 18:42:30|13082.5|13081.5|13072.1|13071.1|13085.6|13084.6|13071.1|13070.1|409
1651689760000|2022-05-04 18:42:40|13073.6|13072.6|13064.6|13063.6|13074.3|13073.3|13039.8|13038.8|564
1651689770000|2022-05-04 18:42:50|13063.3|13062.3|13067.5|13066.5|13074.2|13073.2|13061.5|13060.5|351
1651689780000|2022-05-04 18:43:00|13067|13066|13059.8|13058.8|13073.1|13072.1|13058.1|13057.1|299
1651689790000|2022-05-04 18:43:10|13058.7|13057.7|13066.7|13065.7|13071|13070|13054|13053|234
1651689800000|2022-05-04 18:43:20|13066.5|13065.5|13092.6|13091.6|13093.3|13092.3|13047.2|13046.2|594
1651689810000|2022-05-04 18:43:30|13094.7|13093.7|13137|13136|13137.1|13136.1|13094.7|13093.7|1715
1651689820000|2022-05-04 18:43:40|13138.2|13137.2|13136.5|13135.5|13153|13152|13134.1|13133.1|909
1651689830000|2022-05-04 18:43:50|13138.7|13137.7|13138.3|13137.3|13167.1|13166.1|13134.7|13133.7|1234
1651689840000|2022-05-04 18:44:00|13138.1|13137.1|13168.5|13167.5|13172.1|13171.1|13135.7|13134.7|901
1651689850000|2022-05-04 18:44:10|13165.7|13164.7|13166.6|13165.6|13183.6|13182.6|13163.3|13162.3|906
1651689860000|2022-05-04 18:44:20|13168.1|13167.1|13175.1|13174.1|13192.2|13191.2|13167.8|13166.8|1296
1651689870000|2022-05-04 18:44:30|13175.5|13174.5|13171.6|13170.6|13180.5|13179.5|13166.5|13165.5|760
1651689880000|2022-05-04 18:44:40|13172.1|13171.1|13165.3|13164.3|13177.1|13176.1|13160.8|13159.8|848
1651689890000|2022-05-04 18:44:50|13166.5|13165.5|13155.6|13154.6|13166.5|13165.5|13144.2|13143.2|697
1651689900000|2022-05-04 18:45:00|13155.7|13154.7|13162.3|13161.3|13175.8|13174.8|13155.2|13154.2|770
1651689910000|2022-05-04 18:45:10|13162.7|13161.7|13182.8|13181.8|13183.1|13182.1|13161.8|13160.8|589
1651689920000|2022-05-04 18:45:20|13183.6|13182.6|13196.5|13195.5|13197.2|13196.2|13181.1|13180.1|644
1651689930000|2022-05-04 18:45:30|13196.3|13195.3|13192.8|13191.8|13202|13201|13191.1|13190.1|833
1651689940000|2022-05-04 18:45:40|13192.7|13191.7|13186.8|13185.8|13199|13198|13186.1|13185.1|530
1651689950000|2022-05-04 18:45:50|13186.5|13185.5|13197.7|13196.7|13197.8|13196.8|13174.3|13173.3|728
1651689960000|2022-05-04 18:46:00|13196.3|13195.3|13193.2|13192.2|13200|13199|13191.8|13190.8|413
1651689970000|2022-05-04 18:46:10|13193.1|13192.1|13196.3|13195.3|13198.3|13197.3|13183.2|13182.2|269
1651689980000|2022-05-04 18:46:20|13196.5|13195.5|13198.3|13197.3|13203.5|13202.5|13192|13191|357
1651689990000|2022-05-04 18:46:30|13198.5|13197.5|13201.6|13200.6|13206.8|13205.8|13196.5|13195.5|370
1651690000000|2022-05-04 18:46:40|13200.6|13199.6|13221.1|13220.1|13222.8|13221.8|13196.6|13195.6|547
1651690010000|2022-05-04 18:46:50|13221.2|13220.2|13248.2|13247.2|13248.2|13247.2|13218.5|13217.5|1278
1651690020000|2022-05-04 18:47:00|13247.7|13246.7|13275.8|13274.8|13276.7|13275.7|13245.3|13244.3|1089
1651690030000|2022-05-04 18:47:10|13277.5|13276.5|13285.2|13284.2|13286.2|13285.2|13263.5|13262.5|1074
1651690040000|2022-05-04 18:47:20|13285.1|13284.1|13287.1|13286.1|13290.8|13289.8|13274.6|13273.6|843
1651690050000|2022-05-04 18:47:30|13287.3|13286.3|13281.6|13280.6|13291|13290|13279.3|13278.3|433
1651690060000|2022-05-04 18:47:40|13281.8|13280.8|13284.7|13283.7|13290.8|13289.8|13279.5|13278.5|619
1651690070000|2022-05-04 18:47:50|13284.5|13283.5|13279.8|13278.8|13289.6|13288.6|13275.2|13274.2|481
1651690080000|2022-05-04 18:48:00|13279|13278|13271.6|13270.6|13283|13282|13257.8|13256.8|816
1651690090000|2022-05-04 18:48:10|13271.8|13270.8|13282.5|13281.5|13283.6|13282.6|13265.5|13264.5|332
1651690100000|2022-05-04 18:48:20|13282.7|13281.7|13286.2|13285.2|13286.5|13285.5|13276.5|13275.5|339
1651690110000|2022-05-04 18:48:30|13285.8|13284.8|13289.5|13288.5|13289.7|13288.7|13279|13278|394
1651690120000|2022-05-04 18:48:40|13290.1|13289.1|13296|13295|13300.7|13299.7|13285.1|13284.1|921
1651690130000|2022-05-04 18:48:50|13295.8|13294.8|13277.3|13276.3|13295.8|13294.8|13274.8|13273.8|559
1651690140000|2022-05-04 18:49:00|13277.1|13276.1|13278.5|13277.5|13289.2|13288.2|13275.1|13274.1|451
1651690150000|2022-05-04 18:49:10|13279.5|13278.5|13286.5|13285.5|13289.3|13288.3|13275.8|13274.8|343
1651690160000|2022-05-04 18:49:20|13286.8|13285.8|13283.2|13282.2|13289.3|13288.3|13281.1|13280.1|190
1651690170000|2022-05-04 18:49:30|13282.8|13281.8|13275.8|13274.8|13286|13285|13272.2|13271.2|189
1651690180000|2022-05-04 18:49:40|13275|13274|13269.7|13268.7|13276.5|13275.5|13260.3|13259.3|345
1651690190000|2022-05-04 18:49:50|13268.5|13267.5|13260.2|13259.2|13270.8|13269.8|13257.7|13256.7|258
1651690200000|2022-05-04 18:50:00|13259.8|13258.8|13281.8|13280.8|13291|13290|13259.8|13258.8|462
1651690210000|2022-05-04 18:50:10|13281.6|13280.6|13272.6|13271.6|13281.7|13280.7|13269|13268|207
1651690220000|2022-05-04 18:50:20|13271.6|13270.6|13268.3|13267.3|13273.5|13272.5|13262.3|13261.3|316
1651690230000|2022-05-04 18:50:30|13267.3|13266.3|13266.3|13265.3|13270.6|13269.6|13262.1|13261.1|243
1651690240000|2022-05-04 18:50:40|13267|13266|13261.8|13260.8|13267|13266|13258.7|13257.7|266
1651690250000|2022-05-04 18:50:50|13260.8|13259.8|13242.7|13241.7|13262.6|13261.6|13238.1|13237.1|533
1651690260000|2022-05-04 18:51:00|13242.5|13241.5|13257.3|13256.3|13266.6|13265.6|13240.1|13239.1|534
1651690270000|2022-05-04 18:51:10|13257.5|13256.5|13264.2|13263.2|13264.3|13263.3|13254.5|13253.5|267
1651690280000|2022-05-04 18:51:20|13264.1|13263.1|13265.5|13264.5|13267|13266|13255.5|13254.5|348
1651690290000|2022-05-04 18:51:30|13265.6|13264.6|13282.5|13281.5|13284.5|13283.5|13265.6|13264.6|427
1651690300000|2022-05-04 18:51:40|13282.2|13281.2|13281.7|13280.7|13292.1|13291.1|13279|13278|380
1651690310000|2022-05-04 18:51:50|13282.1|13281.1|13271.7|13270.7|13284.8|13283.8|13268.2|13267.2|307
1651690320000|2022-05-04 18:52:00|13272.6|13271.6|13279.5|13278.5|13284.1|13283.1|13272.6|13271.6|227
1651690330000|2022-05-04 18:52:10|13279.1|13278.1|13279.1|13278.1|13280.8|13279.8|13273.5|13272.5|203
1651690340000|2022-05-04 18:52:20|13278.8|13277.8|13281.8|13280.8|13284.6|13283.6|13270.7|13269.7|325
1651690350000|2022-05-04 18:52:30|13281.7|13280.7|13287.1|13286.1|13290.3|13289.3|13280.1|13279.1|227
1651690360000|2022-05-04 18:52:40|13287.2|13286.2|13287.6|13286.6|13291.5|13290.5|13284.1|13283.1|307
1651690370000|2022-05-04 18:52:50|13287.3|13286.3|13288.3|13287.3|13293.1|13292.1|13286|13285|192
1651690380000|2022-05-04 18:53:00|13288.5|13287.5|13300.7|13299.7|13301.1|13300.1|13285.6|13284.6|336
1651690390000|2022-05-04 18:53:10|13300|13299|13310.3|13309.3|13315.2|13314.2|13299.2|13298.2|693
1651690400000|2022-05-04 18:53:20|13310.6|13309.6|13305|13304|13314.7|13313.7|13300|13299|364
1651690410000|2022-05-04 18:53:30|13306.7|13305.7|13322.5|13321.5|13323.6|13322.6|13305.3|13304.3|582
1651690420000|2022-05-04 18:53:40|13322.7|13321.7|13326.6|13325.6|13328.6|13327.6|13321.7|13320.7|516
1651690430000|2022-05-04 18:53:50|13326.7|13325.7|13333.3|13332.3|13333.7|13332.7|13320.8|13319.8|623
1651690440000|2022-05-04 18:54:00|13333.1|13332.1|13332.1|13331.1|13335.8|13334.8|13323.3|13322.3|482
1651690450000|2022-05-04 18:54:10|13328.7|13327.7|13322.3|13321.3|13332.2|13331.2|13322.3|13321.3|470
1651690460000|2022-05-04 18:54:20|13323.8|13322.8|13317.8|13316.8|13331.6|13330.6|13314.8|13313.8|387
1651690470000|2022-05-04 18:54:30|13318.1|13317.1|13330.7|13329.7|13332.5|13331.5|13313.7|13312.7|497
1651690480000|2022-05-04 18:54:40|13331.6|13330.6|13329.6|13328.6|13334.5|13333.5|13327.5|13326.5|322
1651690490000|2022-05-04 18:54:50|13329.7|13328.7|13336.7|13335.7|13338.5|13337.5|13328.8|13327.8|414
1651690500000|2022-05-04 18:55:00|13337.1|13336.1|13314.5|13313.5|13338.2|13337.2|13314.5|13313.5|457
1651690510000|2022-05-04 18:55:10|13314.3|13313.3|13316.8|13315.8|13320|13319|13303.6|13302.6|488
1651690520000|2022-05-04 18:55:20|13317.1|13316.1|13330.1|13329.1|13333.8|13332.8|13315.8|13314.8|329
1651690530000|2022-05-04 18:55:30|13332.8|13331.8|13331.1|13330.1|13334.7|13333.7|13326.1|13325.1|257
1651690540000|2022-05-04 18:55:40|13331.3|13330.3|13333.3|13332.3|13337.1|13336.1|13330.1|13329.1|247
1651690550000|2022-05-04 18:55:50|13333.6|13332.6|13334.2|13333.2|13337.8|13336.8|13332|13331|233
1651690560000|2022-05-04 18:56:00|13334.5|13333.5|13333.1|13332.1|13335.8|13334.8|13329.3|13328.3|181
1651690570000|2022-05-04 18:56:10|13333.3|13332.3|13346|13345|13351.1|13350.1|13332.3|13331.3|756
1651690580000|2022-05-04 18:56:20|13345.8|13344.8|13353.8|13352.8|13356.5|13355.5|13345.8|13344.8|435
1651690590000|2022-05-04 18:56:30|13353.7|13352.7|13357|13356|13357.7|13356.7|13351.5|13350.5|348
1651690600000|2022-05-04 18:56:40|13356|13355|13336.3|13335.3|13356.2|13355.2|13336.3|13335.3|524
1651690610000|2022-05-04 18:56:50|13336.8|13335.8|13344|13343|13347.6|13346.6|13332.6|13331.6|460
1651690620000|2022-05-04 18:57:00|13343.8|13342.8|13330.6|13329.6|13347.7|13346.7|13330.6|13329.6|312
1651690630000|2022-05-04 18:57:10|13330.3|13329.3|13319.5|13318.5|13331.3|13330.3|13315.8|13314.8|704
1651690640000|2022-05-04 18:57:20|13319.3|13318.3|13330.8|13329.8|13338.5|13337.5|13317.2|13316.2|377
1651690650000|2022-05-04 18:57:30|13331.8|13330.8|13332.8|13331.8|13337|13336|13328.5|13327.5|229
1651690660000|2022-05-04 18:57:40|13332.3|13331.3|13325.3|13324.3|13336|13335|13324.1|13323.1|274
1651690670000|2022-05-04 18:57:50|13324.8|13323.8|13332.1|13331.1|13337.3|13336.3|13316.6|13315.6|445
1651690680000|2022-05-04 18:58:00|13332.2|13331.2|13332.6|13331.6|13334.2|13333.2|13322.5|13321.5|367
1651690690000|2022-05-04 18:58:10|13332.7|13331.7|13333.8|13332.8|13336.1|13335.1|13327|13326|236
1651690700000|2022-05-04 18:58:20|13334.1|13333.1|13333.8|13332.8|13334.6|13333.6|13326.5|13325.5|243
1651690710000|2022-05-04 18:58:30|13333.3|13332.3|13334.1|13333.1|13335.6|13334.6|13328.8|13327.8|269
1651690720000|2022-05-04 18:58:40|13333.1|13332.1|13325.2|13324.2|13334.1|13333.1|13321.1|13320.1|387
1651690730000|2022-05-04 18:58:50|13325|13324|13331.1|13330.1|13331.8|13330.8|13323.3|13322.3|362
1651690740000|2022-05-04 18:59:00|13331.3|13330.3|13328.6|13327.6|13341.3|13340.3|13328.5|13327.5|359
1651690750000|2022-05-04 18:59:10|13328.1|13327.1|13333.1|13332.1|13339.8|13338.8|13325.6|13324.6|221
1651690760000|2022-05-04 18:59:20|13333|13332|13332.6|13331.6|13346.1|13345.1|13331.3|13330.3|356
1651690770000|2022-05-04 18:59:30|13332.5|13331.5|13349.5|13348.5|13354.6|13353.6|13332.5|13331.5|491
1651690780000|2022-05-04 18:59:40|13349|13348|13328.2|13327.2|13350.3|13349.3|13328.2|13327.2|271
1651690790000|2022-05-04 18:59:50|13327.3|13326.3|13340|13339|13340.1|13339.1|13317.3|13316.3|641
1651690800000|2022-05-04 19:00:00|13339.3|13338.3|13349.3|13348.3|13353.1|13352.1|13339.3|13338.3|492
1651690810000|2022-05-04 19:00:10|13349.5|13348.5|13359.3|13358.3|13360.5|13359.5|13346.6|13345.6|452
1651690820000|2022-05-04 19:00:20|13359.2|13358.2|13343.1|13342.1|13365.3|13364.3|13343.1|13342.1|496
1651690830000|2022-05-04 19:00:30|13346.6|13345.6|13351.3|13350.3|13358.2|13357.2|13344|13343|518
1651690840000|2022-05-04 19:00:40|13351.2|13350.2|13347.6|13346.6|13355.5|13354.5|13344.8|13343.8|219
1651690850000|2022-05-04 19:00:50|13348.3|13347.3|13353.3|13352.3|13358.7|13357.7|13347.5|13346.5|290
1651690860000|2022-05-04 19:01:00|13354.8|13353.8|13363.3|13362.3|13364|13363|13349.8|13348.8|605
1651690870000|2022-05-04 19:01:10|13363.7|13362.7|13362.5|13361.5|13367.1|13366.1|13362.5|13361.5|368
1651690880000|2022-05-04 19:01:20|13362|13361|13364.8|13363.8|13369.6|13368.6|13360.3|13359.3|414
1651690890000|2022-05-04 19:01:30|13365|13364|13368.2|13367.2|13368.6|13367.6|13361.8|13360.8|168
1651690900000|2022-05-04 19:01:40|13367.8|13366.8|13370.7|13369.7|13375|13374|13365.2|13364.2|525
1651690910000|2022-05-04 19:01:50|13370.8|13369.8|13371|13370|13379.8|13378.8|13370.1|13369.1|595
1651690920000|2022-05-04 19:02:00|13370.5|13369.5|13354.8|13353.8|13371.2|13370.2|13353.7|13352.7|564
1651690930000|2022-05-04 19:02:10|13355|13354|13366.8|13365.8|13373|13372|13354.5|13353.5|412
1651690940000|2022-05-04 19:02:20|13366.3|13365.3|13364.3|13363.3|13367|13366|13355.1|13354.1|356
1651690950000|2022-05-04 19:02:30|13364.6|13363.6|13362.6|13361.6|13368.3|13367.3|13361.5|13360.5|150
1651690960000|2022-05-04 19:02:40|13363.8|13362.8|13364.8|13363.8|13367|13366|13357.5|13356.5|259
1651690970000|2022-05-04 19:02:50|13364.5|13363.5|13363.6|13362.6|13365|13364|13358.8|13357.8|150
1651690980000|2022-05-04 19:03:00|13363.7|13362.7|13363.8|13362.8|13370.2|13369.2|13362|13361|449
1651690990000|2022-05-04 19:03:10|13363.6|13362.6|13341.7|13340.7|13363.6|13362.6|13341.7|13340.7|656
1651691000000|2022-05-04 19:03:20|13341.3|13340.3|13340.6|13339.6|13343.2|13342.2|13330.3|13329.3|788
1651691010000|2022-05-04 19:03:30|13339.6|13338.6|13328.6|13327.6|13342.1|13341.1|13327.1|13326.1|323
1651691020000|2022-05-04 19:03:40|13329.5|13328.5|13323.3|13322.3|13329.5|13328.5|13312.3|13311.3|539
1651691030000|2022-05-04 19:03:50|13323.5|13322.5|13330.3|13329.3|13339.5|13338.5|13323|13322|532
1651691040000|2022-05-04 19:04:00|13330.6|13329.6|13327.5|13326.5|13344|13343|13325.8|13324.8|505
1651691050000|2022-05-04 19:04:10|13327.8|13326.8|13325.7|13324.7|13332.6|13331.6|13322.2|13321.2|339
1651691060000|2022-05-04 19:04:20|13325.2|13324.2|13336.1|13335.1|13336.5|13335.5|13323.8|13322.8|272
1651691070000|2022-05-04 19:04:30|13336|13335|13336.1|13335.1|13342.8|13341.8|13330.6|13329.6|266
1651691080000|2022-05-04 19:04:40|13335.8|13334.8|13342.6|13341.6|13342.7|13341.7|13330.8|13329.8|339
1651691090000|2022-05-04 19:04:50|13343.2|13342.2|13351.6|13350.6|13355|13354|13338.1|13337.1|455
1651691100000|2022-05-04 19:05:00|13352.3|13351.3|13366.2|13365.2|13370.8|13369.8|13349.3|13348.3|528
1651691110000|2022-05-04 19:05:10|13366.5|13365.5|13359.1|13358.1|13366.6|13365.6|13357.6|13356.6|274
1651691120000|2022-05-04 19:05:20|13359.3|13358.3|13365.8|13364.8|13371.1|13370.1|13358.3|13357.3|201
1651691130000|2022-05-04 19:05:30|13366.3|13365.3|13356.1|13355.1|13368.2|13367.2|13354.3|13353.3|186
1651691140000|2022-05-04 19:05:40|13356.7|13355.7|13353.6|13352.6|13362.3|13361.3|13350.5|13349.5|188
1651691150000|2022-05-04 19:05:50|13354|13353|13358.7|13357.7|13360.1|13359.1|13352.3|13351.3|178
1651691160000|2022-05-04 19:06:00|13358.3|13357.3|13369.1|13368.1|13370.3|13369.3|13355.3|13354.3|290
1651691170000|2022-05-04 19:06:10|13369.6|13368.6|13362.3|13361.3|13371.8|13370.8|13362.3|13361.3|187
1651691180000|2022-05-04 19:06:20|13364.7|13363.7|13359.5|13358.5|13364.7|13363.7|13356.1|13355.1|162
1651691190000|2022-05-04 19:06:30|13360.1|13359.1|13365.1|13364.1|13366.3|13365.3|13358.8|13357.8|197
1651691200000|2022-05-04 19:06:40|13364.3|13363.3|13366.6|13365.6|13373.6|13372.6|13364.1|13363.1|261
1651691210000|2022-05-04 19:06:50|13367|13366|13339.5|13338.5|13367.7|13366.7|13339.5|13338.5|488
1651691220000|2022-05-04 19:07:00|13340.3|13339.3|13349.1|13348.1|13349.1|13348.1|13336.7|13335.7|354
1651691230000|2022-05-04 19:07:10|13348.6|13347.6|13346.8|13345.8|13352.6|13351.6|13342.1|13341.1|288
1651691240000|2022-05-04 19:07:20|13345.8|13344.8|13343.6|13342.6|13347|13346|13338.2|13337.2|294
1651691250000|2022-05-04 19:07:30|13342.8|13341.8|13345.8|13344.8|13347.6|13346.6|13337|13336|185
1651691260000|2022-05-04 19:07:40|13345.3|13344.3|13343.6|13342.6|13346.1|13345.1|13339.6|13338.6|115
1651691270000|2022-05-04 19:07:50|13342.3|13341.3|13352.7|13351.7|13353|13352|13338.6|13337.6|199
1651691280000|2022-05-04 19:08:00|13353.1|13352.1|13373.8|13372.8|13374.5|13373.5|13353.1|13352.1|439
1651691290000|2022-05-04 19:08:10|13374.3|13373.3|13377.6|13376.6|13383.5|13382.5|13372.8|13371.8|415
1651691300000|2022-05-04 19:08:20|13379|13378|13384.2|13383.2|13384.6|13383.6|13377.2|13376.2|294
1651691310000|2022-05-04 19:08:30|13384.3|13383.3|13381.1|13380.1|13387.2|13386.2|13378.2|13377.2|297
1651691320000|2022-05-04 19:08:40|13380.8|13379.8|13386|13385|13388.5|13387.5|13378.8|13377.8|258
1651691330000|2022-05-04 19:08:50|13385.3|13384.3|13386.6|13385.6|13390|13389|13383.2|13382.2|214
1651691340000|2022-05-04 19:09:00|13386.7|13385.7|13384.5|13383.5|13390.6|13389.6|13382.8|13381.8|379
1651691350000|2022-05-04 19:09:10|13384.2|13383.2|13382.6|13381.6|13384.5|13383.5|13376.5|13375.5|247
1651691360000|2022-05-04 19:09:20|13382.2|13381.2|13384.1|13383.1|13385.1|13384.1|13377.1|13376.1|188
1651691370000|2022-05-04 19:09:30|13384.2|13383.2|13382.8|13381.8|13384.6|13383.6|13376.6|13375.6|224
1651691380000|2022-05-04 19:09:40|13383.1|13382.1|13381.3|13380.3|13386.2|13385.2|13380.5|13379.5|232
1651691390000|2022-05-04 19:09:50|13381.6|13380.6|13378.6|13377.6|13381.6|13380.6|13375.2|13374.2|114
1651691400000|2022-05-04 19:10:00|13379.5|13378.5|13386.5|13385.5|13388.6|13387.6|13379.1|13378.1|225
1651691410000|2022-05-04 19:10:10|13386.6|13385.6|13381.5|13380.5|13390.8|13389.8|13381.3|13380.3|359
1651691420000|2022-05-04 19:10:20|13381.1|13380.1|13390.3|13389.3|13391.1|13390.1|13380.6|13379.6|180
1651691430000|2022-05-04 19:10:30|13390.6|13389.6|13390.5|13389.5|13392.2|13391.2|13388.3|13387.3|178
1651691440000|2022-05-04 19:10:40|13390.1|13389.1|13389.3|13388.3|13395.6|13394.6|13382.6|13381.6|530
1651691450000|2022-05-04 19:10:50|13389.2|13388.2|13384.7|13383.7|13389.5|13388.5|13380.7|13379.7|144
1651691460000|2022-05-04 19:11:00|13384.6|13383.6|13382.1|13381.1|13389.5|13388.5|13380.3|13379.3|154
1651691470000|2022-05-04 19:11:10|13382|13381|13392.2|13391.2|13392.8|13391.8|13382|13381|261
1651691480000|2022-05-04 19:11:20|13392.1|13391.1|13391.6|13390.6|13393.6|13392.6|13389.1|13388.1|142
1651691490000|2022-05-04 19:11:30|13391.5|13390.5|13392|13391|13393|13392|13388.1|13387.1|112
1651691500000|2022-05-04 19:11:40|13392.1|13391.1|13396.1|13395.1|13396.6|13395.6|13389.5|13388.5|221
1651691510000|2022-05-04 19:11:50|13396.2|13395.2|13392.5|13391.5|13396.6|13395.6|13392.3|13391.3|113
1651691520000|2022-05-04 19:12:00|13392.3|13391.3|13398.5|13397.5|13400.7|13399.7|13391.3|13390.3|222
1651691530000|2022-05-04 19:12:10|13399.8|13398.8|13404.8|13403.8|13407.8|13406.8|13398.1|13397.1|649
1651691540000|2022-05-04 19:12:20|13404.1|13403.1|13403.5|13402.5|13409.1|13408.1|13403|13402|455
1651691550000|2022-05-04 19:12:30|13403.8|13402.8|13408.5|13407.5|13409.6|13408.6|13403.8|13402.8|244
1651691560000|2022-05-04 19:12:40|13408.8|13407.8|13415.5|13414.5|13416.6|13415.6|13408.8|13407.8|444
1651691570000|2022-05-04 19:12:50|13415.7|13414.7|13419.5|13418.5|13419.5|13418.5|13414|13413|325
1651691580000|2022-05-04 19:13:00|13421|13420|13418.6|13417.6|13422.2|13421.2|13416.5|13415.5|376
1651691590000|2022-05-04 19:13:10|13418.3|13417.3|13418.6|13417.6|13421.3|13420.3|13416|13415|275
1651691600000|2022-05-04 19:13:20|13418.5|13417.5|13423.2|13422.2|13424.7|13423.7|13416.3|13415.3|229
1651691610000|2022-05-04 19:13:30|13423.7|13422.7|13425.1|13424.1|13429.6|13428.6|13422.2|13421.2|685
1651691620000|2022-05-04 19:13:40|13425|13424|13424.7|13423.7|13428.6|13427.6|13422.5|13421.5|304
1651691630000|2022-05-04 19:13:50|13424.8|13423.8|13426.7|13425.7|13427.8|13426.8|13423.5|13422.5|161
1651691640000|2022-05-04 19:14:00|13426.8|13425.8|13428.3|13427.3|13429.6|13428.6|13424.3|13423.3|232
1651691650000|2022-05-04 19:14:10|13428.5|13427.5|13429.1|13428.1|13430.2|13429.2|13424.8|13423.8|247
1651691660000|2022-05-04 19:14:20|13428.6|13427.6|13428.6|13427.6|13433.7|13432.7|13425.5|13424.5|315
1651691670000|2022-05-04 19:14:30|13428.8|13427.8|13427|13426|13430.5|13429.5|13424.7|13423.7|406
1651691680000|2022-05-04 19:14:40|13426.8|13425.8|13427.7|13426.7|13430.6|13429.6|13426.8|13425.8|280
1651691690000|2022-05-04 19:14:50|13427.8|13426.8|13428.8|13427.8|13431.3|13430.3|13427.7|13426.7|175
1651691700000|2022-05-04 19:15:00|13428.3|13427.3|13424.3|13423.3|13430.3|13429.3|13422.2|13421.2|324
1651691710000|2022-05-04 19:15:10|13424.2|13423.2|13424|13423|13426.7|13425.7|13420.7|13419.7|318
1651691720000|2022-05-04 19:15:20|13423.8|13422.8|13422|13421|13424.7|13423.7|13420.8|13419.8|150
1651691730000|2022-05-04 19:15:30|13421.8|13420.8|13426.7|13425.7|13427.3|13426.3|13421.7|13420.7|188
1651691740000|2022-05-04 19:15:40|13427.5|13426.5|13428.6|13427.6|13430.7|13429.7|13422.8|13421.8|158
1651691750000|2022-05-04 19:15:50|13428.8|13427.8|13429.2|13428.2|13430.5|13429.5|13427.3|13426.3|81
1651691760000|2022-05-04 19:16:00|13429.1|13428.1|13435.3|13434.3|13435.6|13434.6|13429.1|13428.1|434
1651691770000|2022-05-04 19:16:10|13435.5|13434.5|13448.6|13447.6|13448.8|13447.8|13435|13434|1071
1651691780000|2022-05-04 19:16:20|13448.7|13447.7|13453.1|13452.1|13453.8|13452.8|13448.7|13447.7|550
1651691790000|2022-05-04 19:16:30|13453.3|13452.3|13450|13449|13454.1|13453.1|13448.3|13447.3|453
1651691800000|2022-05-04 19:16:40|13450.7|13449.7|13454.5|13453.5|13456.6|13455.6|13441.2|13440.2|947
1651691810000|2022-05-04 19:16:50|13454.6|13453.6|13453.8|13452.8|13458.3|13457.3|13452.3|13451.3|436
1651691820000|2022-05-04 19:17:00|13453.5|13452.5|13452.7|13451.7|13456|13455|13449.2|13448.2|243
1651691830000|2022-05-04 19:17:10|13452.6|13451.6|13453.7|13452.7|13455.5|13454.5|13449.7|13448.7|205
1651691840000|2022-05-04 19:17:20|13453.6|13452.6|13450.8|13449.8|13456.1|13455.1|13448.2|13447.2|267
1651691850000|2022-05-04 19:17:30|13452.1|13451.1|13455.2|13454.2|13456.7|13455.7|13450.6|13449.6|206
1651691860000|2022-05-04 19:17:40|13454.8|13453.8|13456.8|13455.8|13459.2|13458.2|13452.8|13451.8|189
1651691870000|2022-05-04 19:17:50|13457|13456|13462.2|13461.2|13463.6|13462.6|13455.8|13454.8|249
1651691880000|2022-05-04 19:18:00|13462.3|13461.3|13454|13453|13462.6|13461.6|13451.7|13450.7|268
1651691890000|2022-05-04 19:18:10|13453.8|13452.8|13446.7|13445.7|13453.8|13452.8|13446.1|13445.1|294
1651691900000|2022-05-04 19:18:20|13446.6|13445.6|13433.1|13432.1|13448|13447|13433.1|13432.1|802
1651691910000|2022-05-04 19:18:30|13433.6|13432.6|13433|13432|13438.7|13437.7|13430.1|13429.1|413
1651691920000|2022-05-04 19:18:40|13432.8|13431.8|13430.5|13429.5|13434.5|13433.5|13429.6|13428.6|274
1651691930000|2022-05-04 19:18:50|13431.1|13430.1|13420.7|13419.7|13431.1|13430.1|13415.1|13414.1|492
1651691940000|2022-05-04 19:19:00|13420.6|13419.6|13414.5|13413.5|13423|13422|13413.6|13412.6|385
1651691950000|2022-05-04 19:19:10|13414.6|13413.6|13406.8|13405.8|13414.7|13413.7|13406.1|13405.1|429
1651691960000|2022-05-04 19:19:20|13406.6|13405.6|13400.8|13399.8|13409.5|13408.5|13400.8|13399.8|739
1651691970000|2022-05-04 19:19:30|13400.6|13399.6|13402.1|13401.1|13404.7|13403.7|13395|13394|390
1651691980000|2022-05-04 19:19:40|13400.5|13399.5|13402.5|13401.5|13403|13402|13392.6|13391.6|593
1651691990000|2022-05-04 19:19:50|13402.6|13401.6|13409.3|13408.3|13409.7|13408.7|13401.2|13400.2|314
1651692000000|2022-05-04 19:20:00|13409.2|13408.2|13418.6|13417.6|13421|13420|13402.2|13401.2|476
1651692010000|2022-05-04 19:20:10|13419|13418|13441.1|13440.1|13442.3|13441.3|13418.8|13417.8|465
1651692020000|2022-05-04 19:20:20|13441.3|13440.3|13440.3|13439.3|13449.6|13448.6|13439.8|13438.8|480
1651692030000|2022-05-04 19:20:30|13440.2|13439.2|13431.8|13430.8|13440.2|13439.2|13430.6|13429.6|264
1651692040000|2022-05-04 19:20:40|13432.1|13431.1|13423.8|13422.8|13432.8|13431.8|13423.3|13422.3|269
1651692050000|2022-05-04 19:20:50|13423.3|13422.3|13425.5|13424.5|13428|13427|13420.8|13419.8|176
1651692060000|2022-05-04 19:21:00|13426.8|13425.8|13425.8|13424.8|13428.8|13427.8|13422.7|13421.7|229
1651692070000|2022-05-04 19:21:10|13425.2|13424.2|13407.6|13406.6|13425.2|13424.2|13404.4|13403.4|328
1651692080000|2022-05-04 19:21:20|13407.8|13406.8|13411.9|13410.9|13413|13412|13406.3|13405.3|337
1651692090000|2022-05-04 19:21:30|13411.5|13410.5|13408.1|13407.1|13414.6|13413.6|13407.5|13406.5|122
1651692100000|2022-05-04 19:21:40|13408.6|13407.6|13405.5|13404.5|13412.6|13411.6|13405.5|13404.5|213
1651692110000|2022-05-04 19:21:50|13405.9|13404.9|13407.4|13406.4|13408.6|13407.6|13401.8|13400.8|321
1651692120000|2022-05-04 19:22:00|13407.5|13406.5|13406.9|13405.9|13412|13411|13401.9|13400.9|221
1651692130000|2022-05-04 19:22:10|13406.8|13405.8|13416.3|13415.3|13420.3|13419.3|13406.8|13405.8|228
1651692140000|2022-05-04 19:22:20|13416.4|13415.4|13431.5|13430.5|13434.5|13433.5|13411.6|13410.6|322
1651692150000|2022-05-04 19:22:30|13431.3|13430.3|13416.9|13415.9|13432.3|13431.3|13414.8|13413.8|199
1651692160000|2022-05-04 19:22:40|13417.1|13416.1|13418.1|13417.1|13422.4|13421.4|13416|13415|125
1651692170000|2022-05-04 19:22:50|13418.3|13417.3|13414.5|13413.5|13419|13418|13414.5|13413.5|73
1651692180000|2022-05-04 19:23:00|13415.1|13414.1|13431.4|13430.4|13434.1|13433.1|13414|13413|441
1651692190000|2022-05-04 19:23:10|13432.3|13431.3|13425.1|13424.1|13432.6|13431.6|13420.6|13419.6|164
1651692200000|2022-05-04 19:23:20|13425.4|13424.4|13423.9|13422.9|13434.1|13433.1|13423.9|13422.9|257
1651692210000|2022-05-04 19:23:30|13423.1|13422.1|13429.4|13428.4|13430.8|13429.8|13420.3|13419.3|172
1651692220000|2022-05-04 19:23:40|13429.1|13428.1|13430.9|13429.9|13437.6|13436.6|13428.1|13427.1|192
1651692230000|2022-05-04 19:23:50|13430.6|13429.6|13433.1|13432.1|13436.6|13435.6|13427|13426|246
1651692240000|2022-05-04 19:24:00|13432.4|13431.4|13433.6|13432.6|13438.5|13437.5|13432.1|13431.1|218
1651692250000|2022-05-04 19:24:10|13432.9|13431.9|13436|13435|13439.3|13438.3|13432.9|13431.9|123
1651692260000|2022-05-04 19:24:20|13435.6|13434.6|13433|13432|13438.8|13437.8|13430.6|13429.6|99
1651692270000|2022-05-04 19:24:30|13432.6|13431.6|13431|13430|13433.5|13432.5|13425.5|13424.5|185
1651692280000|2022-05-04 19:24:40|13430.5|13429.5|13432.9|13431.9|13435.9|13434.9|13427.4|13426.4|149
1651692290000|2022-05-04 19:24:50|13433.1|13432.1|13434.9|13433.9|13439.4|13438.4|13432.5|13431.5|194
1651692300000|2022-05-04 19:25:00|13434.3|13433.3|13440.8|13439.8|13441.8|13440.8|13433.6|13432.6|186
1651692310000|2022-05-04 19:25:10|13441.3|13440.3|13441.8|13440.8|13443.9|13442.9|13436.6|13435.6|191
1651692320000|2022-05-04 19:25:20|13442.1|13441.1|13441.1|13440.1|13445.4|13444.4|13440.9|13439.9|167
1651692330000|2022-05-04 19:25:30|13440.9|13439.9|13445.3|13444.3|13445.3|13444.3|13438.6|13437.6|139
1651692340000|2022-05-04 19:25:40|13445.1|13444.1|13437.9|13436.9|13448.1|13447.1|13436.3|13435.3|304
1651692350000|2022-05-04 19:25:50|13438|13437|13446.5|13445.5|13448.8|13447.8|13438|13437|155
1651692360000|2022-05-04 19:26:00|13446.4|13445.4|13452.5|13451.5|13454.9|13453.9|13446.1|13445.1|434
1651692370000|2022-05-04 19:26:10|13452.3|13451.3|13447.5|13446.5|13452.5|13451.5|13444.8|13443.8|251
1651692380000|2022-05-04 19:26:20|13447.8|13446.8|13449.6|13448.6|13449.8|13448.8|13446|13445|97
1651692390000|2022-05-04 19:26:30|13449.8|13448.8|13449.8|13448.8|13453.8|13452.8|13449|13448|183
1651692400000|2022-05-04 19:26:40|13449.6|13448.6|13439.1|13438.1|13449.8|13448.8|13438.1|13437.1|340
1651692410000|2022-05-04 19:26:50|13438.6|13437.6|13432.9|13431.9|13445.3|13444.3|13432.4|13431.4|160
1651692420000|2022-05-04 19:27:00|13432.5|13431.5|13442.8|13441.8|13445.3|13444.3|13431.5|13430.5|230
1651692430000|2022-05-04 19:27:10|13442.6|13441.6|13439.4|13438.4|13442.8|13441.8|13437.9|13436.9|161
1651692440000|2022-05-04 19:27:20|13439.3|13438.3|13452.6|13451.6|13455.3|13454.3|13434.6|13433.6|341
1651692450000|2022-05-04 19:27:30|13452.8|13451.8|13452.6|13451.6|13458.3|13457.3|13451.1|13450.1|313
1651692460000|2022-05-04 19:27:40|13452.9|13451.9|13453.4|13452.4|13454.9|13453.9|13450.3|13449.3|181
1651692470000|2022-05-04 19:27:50|13455.8|13454.8|13456.8|13455.8|13461.9|13460.9|13455.8|13454.8|447
1651692480000|2022-05-04 19:28:00|13456.9|13455.9|13455.5|13454.5|13460.3|13459.3|13449.6|13448.6|204
1651692490000|2022-05-04 19:28:10|13455.6|13454.6|13454.5|13453.5|13458.6|13457.6|13454|13453|137
1651692500000|2022-05-04 19:28:20|13454.9|13453.9|13454.9|13453.9|13458.3|13457.3|13454.3|13453.3|121
1651692510000|2022-05-04 19:28:30|13455|13454|13454|13453|13458.6|13457.6|13450.8|13449.8|155
1651692520000|2022-05-04 19:28:40|13454.6|13453.6|13459.8|13458.8|13461.3|13460.3|13454.6|13453.6|124
1651692530000|2022-05-04 19:28:50|13459.9|13458.9|13459.5|13458.5|13461.1|13460.1|13456|13455|106
1651692540000|2022-05-04 19:29:00|13459|13458|13461.5|13460.5|13461.8|13460.8|13456.5|13455.5|111
1651692550000|2022-05-04 19:29:10|13462|13461|13466.3|13465.3|13466.8|13465.8|13461.4|13460.4|319
1651692560000|2022-05-04 19:29:20|13466.5|13465.5|13468.1|13467.1|13469.3|13468.3|13465.5|13464.5|183
1651692570000|2022-05-04 19:29:30|13467.9|13466.9|13467.3|13466.3|13468.8|13467.8|13465.4|13464.4|148
1651692580000|2022-05-04 19:29:40|13467.4|13466.4|13468.5|13467.5|13469.5|13468.5|13466.4|13465.4|142
1651692590000|2022-05-04 19:29:50|13468.3|13467.3|13465.3|13464.3|13470.8|13469.8|13462.4|13461.4|168
1651692600000|2022-05-04 19:30:00|13466|13465|13463.5|13462.5|13473|13472|13461.5|13460.5|301
1651692610000|2022-05-04 19:30:10|13463.6|13462.6|13474.8|13473.8|13476.3|13475.3|13463.5|13462.5|320
1651692620000|2022-05-04 19:30:20|13474.5|13473.5|13472.8|13471.8|13475.1|13474.1|13470.1|13469.1|145
1651692630000|2022-05-04 19:30:30|13472|13471|13473|13472|13474.9|13473.9|13468.5|13467.5|244
1651692640000|2022-05-04 19:30:40|13473.3|13472.3|13478.3|13477.3|13479.4|13478.4|13472.8|13471.8|162
1651692650000|2022-05-04 19:30:50|13477.8|13476.8|13472.9|13471.9|13479|13478|13471.3|13470.3|218
1651692660000|2022-05-04 19:31:00|13473.3|13472.3|13476.8|13475.8|13477|13476|13473.1|13472.1|198
1651692670000|2022-05-04 19:31:10|13476.6|13475.6|13480.8|13479.8|13483.5|13482.5|13476.6|13475.6|369
1651692680000|2022-05-04 19:31:20|13480.9|13479.9|13476.9|13475.9|13481.1|13480.1|13476.9|13475.9|204
1651692690000|2022-05-04 19:31:30|13477.5|13476.5|13479.6|13478.6|13482.9|13481.9|13473.8|13472.8|259
1651692700000|2022-05-04 19:31:40|13479.5|13478.5|13483.4|13482.4|13484.5|13483.5|13479.5|13478.5|197
1651692710000|2022-05-04 19:31:50|13483.8|13482.8|13487.9|13486.9|13488.3|13487.3|13483.6|13482.6|281
1651692720000|2022-05-04 19:32:00|13488|13487|13487.8|13486.8|13489.3|13488.3|13484.5|13483.5|298
1651692730000|2022-05-04 19:32:10|13488|13487|13489.9|13488.9|13490.8|13489.8|13486|13485|311
1651692740000|2022-05-04 19:32:20|13490|13489|13494.8|13493.8|13495.8|13494.8|13488.3|13487.3|375
1651692750000|2022-05-04 19:32:30|13496|13495|13496.5|13495.5|13497.4|13496.4|13494|13493|253
1651692760000|2022-05-04 19:32:40|13496.8|13495.8|13495.9|13494.9|13498.4|13497.4|13495|13494|512
1651692770000|2022-05-04 19:32:50|13496|13495|13496.9|13495.9|13499|13498|13495.8|13494.8|314
1651692780000|2022-05-04 19:33:00|13496.8|13495.8|13491|13490|13498.3|13497.3|13490.3|13489.3|364
1651692790000|2022-05-04 19:33:10|13490.5|13489.5|13494.8|13493.8|13498.4|13497.4|13489.1|13488.1|485
1651692800000|2022-05-04 19:33:20|13495.3|13494.3|13493.3|13492.3|13496.1|13495.1|13492.4|13491.4|510
1651692810000|2022-05-04 19:33:30|13493.1|13492.1|13496.3|13495.3|13496.9|13495.9|13491.8|13490.8|441
1651692820000|2022-05-04 19:33:40|13496.1|13495.1|13498.4|13497.4|13498.5|13497.5|13494.6|13493.6|275
1651692830000|2022-05-04 19:33:50|13498.3|13497.3|13499.4|13498.4|13500.4|13499.4|13497.8|13496.8|1169
1651692840000|2022-05-04 19:34:00|13499.3|13498.3|13495.4|13494.4|13504.3|13503.3|13495|13494|1259
1651692850000|2022-05-04 19:34:10|13496|13495|13501.3|13500.3|13502|13501|13495.6|13494.6|536
1651692860000|2022-05-04 19:34:20|13501.4|13500.4|13504.4|13503.4|13505|13504|13499.8|13498.8|255
1651692870000|2022-05-04 19:34:30|13503.6|13502.6|13504.4|13503.4|13506|13505|13502.3|13501.3|285
1651692880000|2022-05-04 19:34:40|13504.3|13503.3|13506.6|13505.6|13509.8|13508.8|13500.5|13499.5|383
1651692890000|2022-05-04 19:34:50|13506.5|13505.5|13506.8|13505.8|13509.3|13508.3|13505.9|13504.9|265
1651692900000|2022-05-04 19:35:00|13506.6|13505.6|13501.1|13500.1|13507.4|13506.4|13501.1|13500.1|345
1651692910000|2022-05-04 19:35:10|13500.6|13499.6|13493.8|13492.8|13503.4|13502.4|13492.8|13491.8|414
1651692920000|2022-05-04 19:35:20|13493.5|13492.5|13491.1|13490.1|13497.1|13496.1|13490.1|13489.1|336
1651692930000|2022-05-04 19:35:30|13491|13490|13482|13481|13491.1|13490.1|13481.5|13480.5|442
1651692940000|2022-05-04 19:35:40|13481.9|13480.9|13486.6|13485.6|13489.1|13488.1|13481.9|13480.9|350
1651692950000|2022-05-04 19:35:50|13487.1|13486.1|13491.3|13490.3|13494.5|13493.5|13487.1|13486.1|257
1651692960000|2022-05-04 19:36:00|13491.5|13490.5|13497.5|13496.5|13499.6|13498.6|13490.5|13489.5|266
1651692970000|2022-05-04 19:36:10|13497.3|13496.3|13492.5|13491.5|13497.5|13496.5|13491.6|13490.6|150
1651692980000|2022-05-04 19:36:20|13492.3|13491.3|13498.5|13497.5|13498.8|13497.8|13492.1|13491.1|134
1651692990000|2022-05-04 19:36:30|13498.8|13497.8|13502|13501|13502.9|13501.9|13498.5|13497.5|282
1651693000000|2022-05-04 19:36:40|13501.5|13500.5|13502|13501|13505.5|13504.5|13501.5|13500.5|175
1651693010000|2022-05-04 19:36:50|13502.4|13501.4|13500.9|13499.9|13505.5|13504.5|13500.5|13499.5|160
1651693020000|2022-05-04 19:37:00|13501|13500|13502.5|13501.5|13504.3|13503.3|13496.9|13495.9|455
1651693030000|2022-05-04 19:37:10|13502.4|13501.4|13503.3|13502.3|13507.1|13506.1|13500.8|13499.8|268
1651693040000|2022-05-04 19:37:20|13503.4|13502.4|13502.8|13501.8|13505|13504|13502|13501|204
1651693050000|2022-05-04 19:37:30|13502.5|13501.5|13506.9|13505.9|13507.1|13506.1|13502.3|13501.3|324
1651693060000|2022-05-04 19:37:40|13506.6|13505.6|13501.9|13500.9|13506.6|13505.6|13499.5|13498.5|203
1651693070000|2022-05-04 19:37:50|13502|13501|13500.9|13499.9|13502.6|13501.6|13497.4|13496.4|205
1651693080000|2022-05-04 19:38:00|13499.5|13498.5|13502.3|13501.3|13502.5|13501.5|13498.3|13497.3|197
1651693090000|2022-05-04 19:38:10|13502.1|13501.1|13497.4|13496.4|13502.1|13501.1|13495.1|13494.1|161
1651693100000|2022-05-04 19:38:20|13497.3|13496.3|13491.4|13490.4|13498.1|13497.1|13489.8|13488.8|237
1651693110000|2022-05-04 19:38:30|13491.3|13490.3|13490.6|13489.6|13495.3|13494.3|13490.3|13489.3|130
1651693120000|2022-05-04 19:38:40|13490.9|13489.9|13491|13490|13492.5|13491.5|13487.8|13486.8|260
1651693130000|2022-05-04 19:38:50|13490.9|13489.9|13497.3|13496.3|13498.3|13497.3|13490.3|13489.3|168
1651693140000|2022-05-04 19:39:00|13496.3|13495.3|13506|13505|13506.9|13505.9|13496.3|13495.3|368
1651693150000|2022-05-04 19:39:10|13506.3|13505.3|13506.9|13505.9|13508.8|13507.8|13504|13503|330
1651693160000|2022-05-04 19:39:20|13507.3|13506.3|13506.8|13505.8|13511.6|13510.6|13505|13504|473
1651693170000|2022-05-04 19:39:30|13507.1|13506.1|13507|13506|13507.9|13506.9|13504.8|13503.8|109
1651693180000|2022-05-04 19:39:40|13507.1|13506.1|13506|13505|13508.9|13507.9|13505.1|13504.1|83
1651693190000|2022-05-04 19:39:50|13505.9|13504.9|13501.6|13500.6|13507.6|13506.6|13500.6|13499.6|235
1651693200000|2022-05-04 19:40:00|13501.8|13500.8|13503.6|13502.6|13507.5|13506.5|13501.5|13500.5|289
1651693210000|2022-05-04 19:40:10|13503.4|13502.4|13503.8|13502.8|13506.6|13505.6|13500.3|13499.3|253
1651693220000|2022-05-04 19:40:20|13503.9|13502.9|13504.9|13503.9|13508.9|13507.9|13503|13502|207
1651693230000|2022-05-04 19:40:30|13505|13504|13498.5|13497.5|13505|13504|13496.6|13495.6|182
1651693240000|2022-05-04 19:40:40|13498.6|13497.6|13506.1|13505.1|13507.8|13506.8|13498|13497|188
1651693250000|2022-05-04 19:40:50|13506.5|13505.5|13502.3|13501.3|13506.8|13505.8|13501.9|13500.9|87
1651693260000|2022-05-04 19:41:00|13501.5|13500.5|13490.5|13489.5|13501.5|13500.5|13489.5|13488.5|362
1651693270000|2022-05-04 19:41:10|13490.3|13489.3|13495.3|13494.3|13495.5|13494.5|13489.4|13488.4|190
1651693280000|2022-05-04 19:41:20|13495.1|13494.1|13491.3|13490.3|13497.4|13496.4|13489.8|13488.8|181
1651693290000|2022-05-04 19:41:30|13491.5|13490.5|13487.9|13486.9|13491.5|13490.5|13484.9|13483.9|243
1651693300000|2022-05-04 19:41:40|13489.4|13488.4|13491.3|13490.3|13494.1|13493.1|13488.3|13487.3|154
1651693310000|2022-05-04 19:41:50|13491.1|13490.1|13499.4|13498.4|13499.5|13498.5|13491|13490|202
1651693320000|2022-05-04 19:42:00|13499.8|13498.8|13511.4|13510.4|13511.5|13510.5|13498.9|13497.9|329
1651693330000|2022-05-04 19:42:10|13510.9|13509.9|13511.6|13510.6|13512|13511|13506.5|13505.5|231
1651693340000|2022-05-04 19:42:20|13512.4|13511.4|13514.4|13513.4|13520.6|13519.6|13512|13511|1471
1651693350000|2022-05-04 19:42:30|13514.3|13513.3|13519.5|13518.5|13519.6|13518.6|13512|13511|426
1651693360000|2022-05-04 19:42:40|13519.4|13518.4|13518|13517|13521.3|13520.3|13515.9|13514.9|231
1651693370000|2022-05-04 19:42:50|13517.8|13516.8|13513.3|13512.3|13518|13517|13512.4|13511.4|191
1651693380000|2022-05-04 19:43:00|13513.1|13512.1|13511.6|13510.6|13518.1|13517.1|13510.1|13509.1|323
1651693390000|2022-05-04 19:43:10|13511.8|13510.8|13497.9|13496.9|13511.9|13510.9|13497.4|13496.4|283
1651693400000|2022-05-04 19:43:20|13497.8|13496.8|13485.8|13484.8|13501.6|13500.6|13485.6|13484.6|539
1651693410000|2022-05-04 19:43:30|13486.3|13485.3|13487.8|13486.8|13490.5|13489.5|13482.3|13481.3|437
1651693420000|2022-05-04 19:43:40|13488.3|13487.3|13486|13485|13488.4|13487.4|13482.5|13481.5|214
1651693430000|2022-05-04 19:43:50|13486.1|13485.1|13495.4|13494.4|13495.9|13494.9|13486.1|13485.1|290
1651693440000|2022-05-04 19:44:00|13495.3|13494.3|13499.8|13498.8|13502.3|13501.3|13494.5|13493.5|431
1651693450000|2022-05-04 19:44:10|13500.3|13499.3|13500.8|13499.8|13502|13501|13497.3|13496.3|225
1651693460000|2022-05-04 19:44:20|13500.5|13499.5|13496.9|13495.9|13502.4|13501.4|13496.9|13495.9|214
1651693470000|2022-05-04 19:44:30|13497.8|13496.8|13500.5|13499.5|13503.3|13502.3|13497.8|13496.8|140
1651693480000|2022-05-04 19:44:40|13501|13500|13512.8|13511.8|13513.8|13512.8|13501|13500|254
1651693490000|2022-05-04 19:44:50|13512|13511|13506.9|13505.9|13513.8|13512.8|13506.6|13505.6|128
1651693500000|2022-05-04 19:45:00|13507|13506|13509.1|13508.1|13512.1|13511.1|13505|13504|219
1651693510000|2022-05-04 19:45:10|13507.3|13506.3|13508.1|13507.1|13516.6|13515.6|13506.6|13505.6|231
1651693520000|2022-05-04 19:45:20|13508.3|13507.3|13508.4|13507.4|13511.8|13510.8|13505.6|13504.6|143
1651693530000|2022-05-04 19:45:30|13508.5|13507.5|13508.5|13507.5|13510.4|13509.4|13504.6|13503.6|79
1651693540000|2022-05-04 19:45:40|13508.4|13507.4|13505.9|13504.9|13510.8|13509.8|13503|13502|176
1651693550000|2022-05-04 19:45:50|13506|13505|13506.5|13505.5|13509.5|13508.5|13502|13501|157
1651693560000|2022-05-04 19:46:00|13508|13507|13504.5|13503.5|13510.1|13509.1|13500.5|13499.5|190
1651693570000|2022-05-04 19:46:10|13504.3|13503.3|13500|13499|13505.6|13504.6|13498.5|13497.5|323
1651693580000|2022-05-04 19:46:20|13500.3|13499.3|13503.9|13502.9|13504.6|13503.6|13498|13497|122
1651693590000|2022-05-04 19:46:30|13503.8|13502.8|13498.3|13497.3|13510.3|13509.3|13497.6|13496.6|220
1651693600000|2022-05-04 19:46:40|13498.1|13497.1|13498.6|13497.6|13502.1|13501.1|13495.8|13494.8|186
1651693610000|2022-05-04 19:46:50|13499.3|13498.3|13498.1|13497.1|13501.6|13500.6|13495|13494|166
1651693620000|2022-05-04 19:47:00|13498|13497|13494.4|13493.4|13499.3|13498.3|13492.4|13491.4|178
1651693630000|2022-05-04 19:47:10|13494.5|13493.5|13497.6|13496.6|13500|13499|13494.4|13493.4|101
1651693640000|2022-05-04 19:47:20|13497.8|13496.8|13497.4|13496.4|13503.3|13502.3|13495.6|13494.6|76
1651693650000|2022-05-04 19:47:30|13497.3|13496.3|13493.5|13492.5|13499.1|13498.1|13493.5|13492.5|77
1651693660000|2022-05-04 19:47:40|13493.4|13492.4|13488.3|13487.3|13493.8|13492.8|13486.4|13485.4|228
1651693670000|2022-05-04 19:47:50|13488|13487|13491|13490|13491.1|13490.1|13484.3|13483.3|270
1651693680000|2022-05-04 19:48:00|13491.3|13490.3|13491.8|13490.8|13494.8|13493.8|13486|13485|266
1651693690000|2022-05-04 19:48:10|13492|13491|13494.1|13493.1|13497.9|13496.9|13489.9|13488.9|269
1651693700000|2022-05-04 19:48:20|13494.3|13493.3|13499.5|13498.5|13502.9|13501.9|13492.1|13491.1|171
1651693710000|2022-05-04 19:48:30|13499.6|13498.6|13500.4|13499.4|13504.4|13503.4|13497.4|13496.4|216
1651693720000|2022-05-04 19:48:40|13500.8|13499.8|13501.1|13500.1|13501.6|13500.6|13496.4|13495.4|179
1651693730000|2022-05-04 19:48:50|13500.9|13499.9|13501.9|13500.9|13502.6|13501.6|13499.3|13498.3|151
1651693740000|2022-05-04 19:49:00|13501.8|13500.8|13510.6|13509.6|13511.3|13510.3|13501|13500|224
1651693750000|2022-05-04 19:49:10|13510.8|13509.8|13516|13515|13517.6|13516.6|13510.8|13509.8|270
1651693760000|2022-05-04 19:49:20|13516.1|13515.1|13519.1|13518.1|13519.3|13518.3|13512.3|13511.3|209
1651693770000|2022-05-04 19:49:30|13519.3|13518.3|13525.4|13524.4|13525.6|13524.6|13519.1|13518.1|290
1651693780000|2022-05-04 19:49:40|13525.1|13524.1|13524.4|13523.4|13528.4|13527.4|13523.5|13522.5|259
1651693790000|2022-05-04 19:49:50|13524.3|13523.3|13530.6|13529.6|13530.6|13529.6|13524.3|13523.3|282
1651693800000|2022-05-04 19:50:00|13530.5|13529.5|13536.6|13535.6|13539.5|13538.5|13529.3|13528.3|763
1651693810000|2022-05-04 19:50:10|13534.8|13533.8|13538.8|13537.8|13541.5|13540.5|13532.9|13531.9|390
1651693820000|2022-05-04 19:50:20|13539.3|13538.3|13541.9|13540.9|13542.9|13541.9|13537.6|13536.6|395
1651693830000|2022-05-04 19:50:30|13542|13541|13538.1|13537.1|13542.9|13541.9|13534.3|13533.3|563
1651693840000|2022-05-04 19:50:40|13538|13537|13540.5|13539.5|13546.1|13545.1|13537|13536|666
1651693850000|2022-05-04 19:50:50|13540.3|13539.3|13546.8|13545.8|13547.5|13546.5|13540.3|13539.3|258
1651693860000|2022-05-04 19:51:00|13546.5|13545.5|13545.1|13544.1|13546.5|13545.5|13544.1|13543.1|287
1651693870000|2022-05-04 19:51:10|13545.3|13544.3|13545.8|13544.8|13546.9|13545.9|13541.4|13540.4|302
1651693880000|2022-05-04 19:51:20|13545.9|13544.9|13540.8|13539.8|13545.9|13544.9|13538.1|13537.1|338
1651693890000|2022-05-04 19:51:30|13540.9|13539.9|13542.3|13541.3|13544.3|13543.3|13540|13539|209
1651693900000|2022-05-04 19:51:40|13542|13541|13541.5|13540.5|13543.8|13542.8|13538.4|13537.4|218
1651693910000|2022-05-04 19:51:50|13541.4|13540.4|13544.3|13543.3|13546.3|13545.3|13539.4|13538.4|574
1651693920000|2022-05-04 19:52:00|13544.4|13543.4|13545.8|13544.8|13547.6|13546.6|13544.4|13543.4|306
1651693930000|2022-05-04 19:52:10|13545.6|13544.6|13540.1|13539.1|13545.6|13544.6|13536.5|13535.5|496
1651693940000|2022-05-04 19:52:20|13539.9|13538.9|13538.6|13537.6|13540.5|13539.5|13535.3|13534.3|216
1651693950000|2022-05-04 19:52:30|13539.1|13538.1|13540|13539|13541|13540|13535.9|13534.9|214
1651693960000|2022-05-04 19:52:40|13540.6|13539.6|13543.5|13542.5|13544.9|13543.9|13540.4|13539.4|242
1651693970000|2022-05-04 19:52:50|13543.4|13542.4|13544.5|13543.5|13545.1|13544.1|13543.3|13542.3|136
1651693980000|2022-05-04 19:53:00|13544.6|13543.6|13554.9|13553.9|13554.9|13553.9|13543.3|13542.3|571
1651693990000|2022-05-04 19:53:10|13554.1|13553.1|13554.5|13553.5|13555.1|13554.1|13549.1|13548.1|436
1651694000000|2022-05-04 19:53:20|13553.8|13552.8|13546.6|13545.6|13554|13553|13545.6|13544.6|427
1651694010000|2022-05-04 19:53:30|13546.9|13545.9|13541.3|13540.3|13546.9|13545.9|13537.5|13536.5|461
1651694020000|2022-05-04 19:53:40|13541.6|13540.6|13546|13545|13546.6|13545.6|13535|13534|332
1651694030000|2022-05-04 19:53:50|13546.1|13545.1|13545.4|13544.4|13548.3|13547.3|13544.3|13543.3|176
1651694040000|2022-05-04 19:54:00|13545.1|13544.1|13543.1|13542.1|13549.4|13548.4|13538.3|13537.3|589
1651694050000|2022-05-04 19:54:10|13543.5|13542.5|13543.8|13542.8|13544.8|13543.8|13541|13540|192
1651694060000|2022-05-04 19:54:20|13544|13543|13535.8|13534.8|13544.1|13543.1|13535.8|13534.8|258
1651694070000|2022-05-04 19:54:30|13537|13536|13534.5|13533.5|13537|13536|13527.3|13526.3|546
1651694080000|2022-05-04 19:54:40|13533.8|13532.8|13533|13532|13544.5|13543.5|13528.8|13527.8|794
1651694090000|2022-05-04 19:54:50|13532.5|13531.5|13526.8|13525.8|13534.8|13533.8|13522.3|13521.3|840
1651694100000|2022-05-04 19:55:00|13525.8|13524.8|13516.3|13515.3|13525.8|13524.8|13513.5|13512.5|876
1651694110000|2022-05-04 19:55:10|13516.5|13515.5|13512|13511|13520.6|13519.6|13510.5|13509.5|458
1651694120000|2022-05-04 19:55:20|13511.6|13510.6|13517.5|13516.5|13518.3|13517.3|13511.6|13510.6|402
1651694130000|2022-05-04 19:55:30|13517.3|13516.3|13523.3|13522.3|13523.4|13522.4|13514.4|13513.4|310
1651694140000|2022-05-04 19:55:40|13522.8|13521.8|13527.6|13526.6|13529.3|13528.3|13522.3|13521.3|388
1651694150000|2022-05-04 19:55:50|13527|13526|13529.6|13528.6|13529.6|13528.6|13523.5|13522.5|321
1651694160000|2022-05-04 19:56:00|13529.5|13528.5|13526.3|13525.3|13529.5|13528.5|13522.1|13521.1|305
1651694170000|2022-05-04 19:56:10|13526|13525|13525|13524|13528.5|13527.5|13522.6|13521.6|235
1651694180000|2022-05-04 19:56:20|13525.1|13524.1|13528.5|13527.5|13530.3|13529.3|13525.1|13524.1|254
1651694190000|2022-05-04 19:56:30|13528.4|13527.4|13526|13525|13528.6|13527.6|13523.4|13522.4|276
1651694200000|2022-05-04 19:56:40|13525|13524|13522.5|13521.5|13527.9|13526.9|13521.5|13520.5|266
1651694210000|2022-05-04 19:56:50|13522|13521|13522|13521|13523.4|13522.4|13520|13519|244
1651694220000|2022-05-04 19:57:00|13522.3|13521.3|13514|13513|13522.3|13521.3|13509.4|13508.4|468
1651694230000|2022-05-04 19:57:10|13513|13512|13512.8|13511.8|13521|13520|13510.5|13509.5|442
1651694240000|2022-05-04 19:57:20|13513|13512|13510.5|13509.5|13514.4|13513.4|13509.4|13508.4|510
1651694250000|2022-05-04 19:57:30|13510|13509|13512.6|13511.6|13512.9|13511.9|13508.4|13507.4|302
1651694260000|2022-05-04 19:57:40|13513|13512|13512.3|13511.3|13515.9|13514.9|13510.1|13509.1|333
1651694270000|2022-05-04 19:57:50|13511.5|13510.5|13517|13516|13517|13516|13509.8|13508.8|422
1651694280000|2022-05-04 19:58:00|13517.4|13516.4|13514.8|13513.8|13517.4|13516.4|13510.1|13509.1|482
1651694290000|2022-05-04 19:58:10|13514.4|13513.4|13519.5|13518.5|13522.5|13521.5|13513.8|13512.8|451
1651694300000|2022-05-04 19:58:20|13519.1|13518.1|13526.3|13525.3|13526.6|13525.6|13517.3|13516.3|597
1651694310000|2022-05-04 19:58:30|13526.5|13525.5|13525.5|13524.5|13528.3|13527.3|13524.5|13523.5|351
1651694320000|2022-05-04 19:58:40|13525.4|13524.4|13527.3|13526.3|13527.9|13526.9|13523.4|13522.4|376
1651694330000|2022-05-04 19:58:50|13527.1|13526.1|13531.8|13530.8|13532.5|13531.5|13524|13523|519
1651694340000|2022-05-04 19:59:00|13531.3|13530.3|13527.1|13526.1|13531.3|13530.3|13521.6|13520.6|1210
1651694350000|2022-05-04 19:59:10|13526.3|13525.3|13521.4|13520.4|13527.1|13526.1|13521.4|13520.4|388
1651694360000|2022-05-04 19:59:20|13521.5|13520.5|13532.4|13531.4|13532.5|13531.5|13521.3|13520.3|595
1651694370000|2022-05-04 19:59:30|13532.3|13531.3|13534.5|13533.5|13534.6|13533.6|13531.4|13530.4|776
1651694380000|2022-05-04 19:59:40|13535|13534|13532.1|13531.1|13537.1|13536.1|13529.3|13528.3|1184
1651694390000|2022-05-04 19:59:50|13532.3|13531.3|13532.6|13531.6|13536.5|13535.5|13524.6|13523.6|3112
1651694400000|2022-05-04 20:00:00|13532.5|13531.5|13516.8|13514.8|13532.5|13531.5|13514.6|13512.6|1234
1651694410000|2022-05-04 20:00:10|13516.7|13514.7|13518.4|13516.4|13521.7|13519.7|13511.9|13509.9|475
1651694420000|2022-05-04 20:00:20|13518.9|13516.9|13521.1|13519.1|13523.6|13521.6|13518.2|13516.2|397
1651694430000|2022-05-04 20:00:30|13521.3|13519.3|13523.2|13521.2|13523.2|13521.2|13519.2|13517.2|333
1651694440000|2022-05-04 20:00:40|13523.1|13521.1|13518.3|13516.3|13523.6|13521.6|13517.9|13515.9|257
1651694450000|2022-05-04 20:00:50|13518.2|13516.2|13521.2|13519.2|13521.3|13519.3|13518.2|13516.2|202
1651694460000|2022-05-04 20:01:00|13521.3|13519.3|13530.1|13528.1|13530.1|13528.1|13521.3|13519.3|570
1651694470000|2022-05-04 20:01:10|13529.7|13527.7|13526.2|13524.2|13531.9|13529.9|13525.2|13523.2|424
1651694480000|2022-05-04 20:01:20|13525.9|13523.9|13525.7|13523.7|13526.9|13524.9|13524.4|13522.4|180
1651694490000|2022-05-04 20:01:30|13525.8|13523.8|13528.3|13526.3|13529.4|13527.4|13525.8|13523.8|329
1651694500000|2022-05-04 20:01:40|13528.6|13526.6|13525.9|13523.9|13528.7|13526.7|13523.7|13521.7|211
1651694510000|2022-05-04 20:01:50|13526.1|13524.1|13528.7|13526.7|13529.7|13527.7|13525.6|13523.6|202
1651694520000|2022-05-04 20:02:00|13528.8|13526.8|13527.7|13525.7|13529.2|13527.2|13526.2|13524.2|318
1651694530000|2022-05-04 20:02:10|13527.9|13525.9|13528.6|13526.6|13529.1|13527.1|13526.7|13524.7|300
1651694540000|2022-05-04 20:02:20|13528.7|13526.7|13527.4|13525.4|13528.9|13526.9|13524.7|13522.7|169
1651694550000|2022-05-04 20:02:30|13527.3|13525.3|13526.1|13524.1|13527.7|13525.7|13525.9|13523.9|148
1651694560000|2022-05-04 20:02:40|13525.9|13523.9|13522.6|13520.6|13526.3|13524.3|13522.4|13520.4|181
1651694570000|2022-05-04 20:02:50|13522.7|13520.7|13521.4|13519.4|13522.9|13520.9|13520.8|13518.8|153
1651694580000|2022-05-04 20:03:00|13521.2|13519.2|13520.9|13518.9|13522.4|13520.4|13520.4|13518.4|147
1651694590000|2022-05-04 20:03:10|13521.1|13519.1|13524.2|13522.2|13525.4|13523.4|13520.8|13518.8|104
1651694600000|2022-05-04 20:03:20|13524.1|13522.1|13524.4|13522.4|13524.8|13522.8|13523.4|13521.4|135
1651694610000|2022-05-04 20:03:30|13524.6|13522.6|13524.8|13522.8|13524.9|13522.9|13523.4|13521.4|157
1651694620000|2022-05-04 20:03:40|13524.3|13522.3|13524.1|13522.1|13525.2|13523.2|13523.6|13521.6|98
1651694630000|2022-05-04 20:03:50|13524.2|13522.2|13524.8|13522.8|13524.9|13522.9|13523.7|13521.7|143
1651694640000|2022-05-04 20:04:00|13524.9|13522.9|13525.6|13523.6|13527.1|13525.1|13524.9|13522.9|117
1651694650000|2022-05-04 20:04:10|13525.7|13523.7|13526.9|13524.9|13526.9|13524.9|13524.7|13522.7|79
1651694660000|2022-05-04 20:04:20|13526.8|13524.8|13526.1|13524.1|13526.9|13524.9|13524.7|13522.7|118
1651694670000|2022-05-04 20:04:30|13525.9|13523.9|13522.4|13520.4|13526.1|13524.1|13522.4|13520.4|80
1651694680000|2022-05-04 20:04:40|13522.3|13520.3|13522.3|13520.3|13523.3|13521.3|13521.7|13519.7|114
1651694690000|2022-05-04 20:04:50|13522.4|13520.4|13516.7|13514.7|13522.4|13520.4|13514.9|13512.9|390
1651694700000|2022-05-04 20:05:00|13517.2|13515.2|13514.2|13512.2|13517.3|13515.3|13512.2|13510.2|292
1651694710000|2022-05-04 20:05:10|13514.4|13512.4|13514.9|13512.9|13519.3|13517.3|13514.2|13512.2|173
1651694720000|2022-05-04 20:05:20|13514.8|13512.8|13520.6|13518.6|13520.7|13518.7|13514.4|13512.4|188
1651694730000|2022-05-04 20:05:30|13519.9|13517.9|13521.6|13519.6|13522.4|13520.4|13519.7|13517.7|172
1651694740000|2022-05-04 20:05:40|13521.7|13519.7|13519.4|13517.4|13521.8|13519.8|13518.9|13516.9|93
1651694750000|2022-05-04 20:05:50|13519.6|13517.6|13523.3|13521.3|13523.4|13521.4|13517.1|13515.1|229
1651694760000|2022-05-04 20:06:00|13523.2|13521.2|13523.1|13521.1|13524.8|13522.8|13523.1|13521.1|66
1651694770000|2022-05-04 20:06:10|13523.2|13521.2|13521.8|13519.8|13524.1|13522.1|13521.7|13519.7|91
1651694780000|2022-05-04 20:06:20|13521.7|13519.7|13521.8|13519.8|13522.6|13520.6|13521.6|13519.6|69
1651694790000|2022-05-04 20:06:30|13521.7|13519.7|13519.3|13517.3|13522.2|13520.2|13519.3|13517.3|116
1651694800000|2022-05-04 20:06:40|13519.1|13517.1|13518.9|13516.9|13522.2|13520.2|13518.8|13516.8|59
1651694810000|2022-05-04 20:06:50|13519.2|13517.2|13519.9|13517.9|13521.8|13519.8|13518.6|13516.6|130
1651694820000|2022-05-04 20:07:00|13519.8|13517.8|13521.2|13519.2|13521.7|13519.7|13519.4|13517.4|129
1651694830000|2022-05-04 20:07:10|13520.9|13518.9|13520.8|13518.8|13522.3|13520.3|13520.7|13518.7|132
1651694840000|2022-05-04 20:07:20|13520.7|13518.7|13521.2|13519.2|13521.8|13519.8|13520.3|13518.3|85
1651694850000|2022-05-04 20:07:30|13521.1|13519.1|13520.3|13518.3|13522.1|13520.1|13520.3|13518.3|88
1651694860000|2022-05-04 20:07:40|13520.4|13518.4|13520.3|13518.3|13522.3|13520.3|13519.7|13517.7|102
1651694870000|2022-05-04 20:07:50|13520.2|13518.2|13521.4|13519.4|13522.2|13520.2|13520.2|13518.2|56
1651694880000|2022-05-04 20:08:00|13521.6|13519.6|13520.4|13518.4|13522.6|13520.6|13520.2|13518.2|187
1651694890000|2022-05-04 20:08:10|13520.6|13518.6|13519.4|13517.4|13520.6|13518.6|13519.2|13517.2|63
1651694900000|2022-05-04 20:08:20|13519.3|13517.3|13517.9|13515.9|13520.8|13518.8|13517.4|13515.4|217
1651694910000|2022-05-04 20:08:30|13518.6|13516.6|13519.1|13517.1|13519.4|13517.4|13518.4|13516.4|46
1651694920000|2022-05-04 20:08:40|13518.9|13516.9|13517.4|13515.4|13519.1|13517.1|13515.7|13513.7|133
1651694930000|2022-05-04 20:08:50|13517.7|13515.7|13515.2|13513.2|13517.9|13515.9|13515.2|13513.2|68
1651694940000|2022-05-04 20:09:00|13515.3|13513.3|13515.4|13513.4|13515.7|13513.7|13514.9|13512.9|75
1651694950000|2022-05-04 20:09:10|13515.1|13513.1|13515.7|13513.7|13517.6|13515.6|13514.6|13512.6|148
1651694960000|2022-05-04 20:09:20|13515.6|13513.6|13515.2|13513.2|13516.9|13514.9|13514.9|13512.9|72
1651694970000|2022-05-04 20:09:30|13515.3|13513.3|13514.8|13512.8|13515.9|13513.9|13514.7|13512.7|100
1651694980000|2022-05-04 20:09:40|13514.7|13512.7|13512.8|13510.8|13514.9|13512.9|13511.7|13509.7|166
1651694990000|2022-05-04 20:09:50|13512.9|13510.9|13512.3|13510.3|13513.4|13511.4|13511.6|13509.6|52
1651695000000|2022-05-04 20:10:00|13512.2|13510.2|13511.4|13509.4|13512.2|13510.2|13510.7|13508.7|79
1651695010000|2022-05-04 20:10:10|13511.6|13509.6|13513.1|13511.1|13514.3|13512.3|13511.3|13509.3|57
1651695020000|2022-05-04 20:10:20|13513.4|13511.4|13514.4|13512.4|13515.3|13513.3|13513.2|13511.2|107
1651695030000|2022-05-04 20:10:30|13513.8|13511.8|13512.1|13510.1|13513.8|13511.8|13511.7|13509.7|102
1651695040000|2022-05-04 20:10:40|13512.2|13510.2|13511.7|13509.7|13512.6|13510.6|13511.3|13509.3|41
1651695050000|2022-05-04 20:10:50|13511.8|13509.8|13511.8|13509.8|13512.6|13510.6|13511.6|13509.6|34
1651695060000|2022-05-04 20:11:00|13511.9|13509.9|13511.6|13509.6|13512.2|13510.2|13511.6|13509.6|28
1651695070000|2022-05-04 20:11:10|13511.3|13509.3|13510.9|13508.9|13511.6|13509.6|13510.2|13508.2|34
1651695080000|2022-05-04 20:11:20|13511.1|13509.1|13513.6|13511.6|13514.7|13512.7|13511.1|13509.1|71
1651695090000|2022-05-04 20:11:30|13515.3|13513.3|13514.1|13512.1|13515.3|13513.3|13513.3|13511.3|98
1651695100000|2022-05-04 20:11:40|13513.9|13511.9|13512.9|13510.9|13515.1|13513.1|13512.7|13510.7|45
1651695110000|2022-05-04 20:11:50|13512.8|13510.8|13514.2|13512.2|13514.2|13512.2|13512.7|13510.7|28
1651695120000|2022-05-04 20:12:00|13514.3|13512.3|13511.9|13509.9|13514.3|13512.3|13511.9|13509.9|40
1651695130000|2022-05-04 20:12:10|13511.8|13509.8|13512.8|13510.8|13512.8|13510.8|13511.4|13509.4|59
1651695140000|2022-05-04 20:12:20|13513.3|13511.3|13511.4|13509.4|13513.3|13511.3|13511.3|13509.3|37
1651695150000|2022-05-04 20:12:30|13511.3|13509.3|13511.8|13509.8|13511.8|13509.8|13510.3|13508.3|26
1651695160000|2022-05-04 20:12:40|13511.9|13509.9|13511.1|13509.1|13511.9|13509.9|13510.8|13508.8|17
1651695170000|2022-05-04 20:12:50|13511.2|13509.2|13511.6|13509.6|13511.9|13509.9|13510.4|13508.4|31
1651695180000|2022-05-04 20:13:00|13511.3|13509.3|13507.7|13505.7|13511.3|13509.3|13507.4|13505.4|127
1651695190000|2022-05-04 20:13:10|13507.6|13505.6|13507.8|13505.8|13508.3|13506.3|13506.7|13504.7|111
1651695200000|2022-05-04 20:13:20|13507.9|13505.9|13506.3|13504.3|13508.6|13506.6|13505.7|13503.7|101
1651695210000|2022-05-04 20:13:30|13506.2|13504.2|13505.6|13503.6|13507.9|13505.9|13505.1|13503.1|73
1651695220000|2022-05-04 20:13:40|13505.4|13503.4|13504.3|13502.3|13506.4|13504.4|13504.1|13502.1|72
1651695230000|2022-05-04 20:13:50|13504.2|13502.2|13504.6|13502.6|13505.3|13503.3|13503.9|13501.9|55
1651695240000|2022-05-04 20:14:00|13504.4|13502.4|13503.3|13501.3|13504.6|13502.6|13503.3|13501.3|83
1651695250000|2022-05-04 20:14:10|13503.2|13501.2|13502.9|13500.9|13503.4|13501.4|13502.4|13500.4|57
1651695260000|2022-05-04 20:14:20|13502.8|13500.8|13501.3|13499.3|13502.8|13500.8|13501.1|13499.1|72
1651695270000|2022-05-04 20:14:30|13500.6|13498.6|13497.8|13495.8|13500.7|13498.7|13497.4|13495.4|175
1651695280000|2022-05-04 20:14:40|13497.9|13495.9|13495.8|13493.8|13498.3|13496.3|13495.4|13493.4|115
1651695290000|2022-05-04 20:14:50|13495.6|13493.6|13497.1|13495.1|13499.6|13497.6|13494.2|13492.2|236
1651695300000|2022-05-04 20:15:00|13497.6|13495.6|13494.9|13492.9|13497.7|13495.7|13493.6|13491.6|105
1651695310000|2022-05-04 20:15:10|13494.4|13492.4|13494.3|13492.3|13494.7|13492.7|13493.7|13491.7|129
1651695320000|2022-05-04 20:15:20|13494.1|13492.1|13495.1|13493.1|13495.6|13493.6|13493.8|13491.8|29
1651695330000|2022-05-04 20:15:30|13495.7|13493.7|13496.3|13494.3|13496.8|13494.8|13495.4|13493.4|18
1651695340000|2022-05-04 20:15:40|13496.4|13494.4|13496.4|13494.4|13496.6|13494.6|13495.3|13493.3|37
1651695350000|2022-05-04 20:15:50|13496.3|13494.3|13495.9|13493.9|13496.7|13494.7|13495.9|13493.9|19
1651695360000|2022-05-04 20:16:00|13496.1|13494.1|13495.3|13493.3|13496.2|13494.2|13494.1|13492.1|51
1651695370000|2022-05-04 20:16:10|13495.2|13493.2|13495.9|13493.9|13496.1|13494.1|13494.9|13492.9|12
1651695380000|2022-05-04 20:16:20|13496.3|13494.3|13498.2|13496.2|13498.2|13496.2|13495.4|13493.4|134
1651695390000|2022-05-04 20:16:30|13497.9|13495.9|13497.6|13495.6|13498.7|13496.7|13497.3|13495.3|14
1651695400000|2022-05-04 20:16:40|13497.3|13495.3|13494.9|13492.9|13497.4|13495.4|13494.3|13492.3|22
1651695410000|2022-05-04 20:16:50|13494.8|13492.8|13493.9|13491.9|13494.9|13492.9|13493.2|13491.2|32
1651695420000|2022-05-04 20:17:00|13493.8|13491.8|13494.2|13492.2|13494.8|13492.8|13493.6|13491.6|38
1651695430000|2022-05-04 20:17:10|13494.3|13492.3|13495.3|13493.3|13495.8|13493.8|13494.1|13492.1|33
1651695440000|2022-05-04 20:17:20|13495.4|13493.4|13495.6|13493.6|13495.6|13493.6|13494.4|13492.4|14
1651695450000|2022-05-04 20:17:30|13495.7|13493.7|13495.8|13493.8|13498.2|13496.2|13495.7|13493.7|27
1651695460000|2022-05-04 20:17:40|13495.7|13493.7|13495.3|13493.3|13497.2|13495.2|13495.1|13493.1|42
1651695470000|2022-05-04 20:17:50|13495.2|13493.2|13497.1|13495.1|13497.1|13495.1|13494.4|13492.4|31
1651695480000|2022-05-04 20:18:00|13497.2|13495.2|13495.3|13493.3|13497.9|13495.9|13494.9|13492.9|31
1651695490000|2022-05-04 20:18:10|13495.6|13493.6|13495.3|13493.3|13496.3|13494.3|13494.7|13492.7|20
1651695500000|2022-05-04 20:18:20|13495.4|13493.4|13496.4|13494.4|13497.4|13495.4|13495.4|13493.4|8
1651695510000|2022-05-04 20:18:30|13496.3|13494.3|13495.8|13493.8|13497.6|13495.6|13495.3|13493.3|26
1651695520000|2022-05-04 20:18:40|13495.7|13493.7|13498.1|13496.1|13498.2|13496.2|13495.4|13493.4|19
1651695530000|2022-05-04 20:18:50|13497.7|13495.7|13496.6|13494.6|13498.1|13496.1|13496.6|13494.6|10
1651695540000|2022-05-04 20:19:00|13497.2|13495.2|13496.4|13494.4|13498.3|13496.3|13495.3|13493.3|62
1651695550000|2022-05-04 20:19:10|13496.6|13494.6|13496.7|13494.7|13497.3|13495.3|13496.2|13494.2|8
1651695560000|2022-05-04 20:19:20|13496.8|13494.8|13496.7|13494.7|13497.2|13495.2|13495.2|13493.2|9
1651695570000|2022-05-04 20:19:30|13496.3|13494.3|13496.2|13494.2|13496.4|13494.4|13495.2|13493.2|34
1651695580000|2022-05-04 20:19:40|13496.1|13494.1|13497.1|13495.1|13497.1|13495.1|13495.4|13493.4|16
1651695590000|2022-05-04 20:19:50|13496.9|13494.9|13497.3|13495.3|13497.9|13495.9|13496.9|13494.9|41
1651695600000|2022-05-04 20:20:00|13497.6|13495.6|13500.1|13498.1|13500.1|13498.1|13497.6|13495.6|41
1651695610000|2022-05-04 20:20:10|13499.9|13497.9|13501.3|13499.3|13502.3|13500.3|13499.9|13497.9|54
1651695620000|2022-05-04 20:20:20|13499.8|13497.8|13499.2|13497.2|13501.2|13499.2|13499.2|13497.2|38
1651695630000|2022-05-04 20:20:30|13499.6|13497.6|13502.4|13500.4|13502.4|13500.4|13499.6|13497.6|13
1651695640000|2022-05-04 20:20:40|13502.3|13500.3|13503.2|13501.2|13503.3|13501.3|13502.3|13500.3|16
1651695650000|2022-05-04 20:20:50|13503.1|13501.1|13502.3|13500.3|13503.4|13501.4|13502.3|13500.3|36
1651695660000|2022-05-04 20:21:00|13502.2|13500.2|13501.3|13499.3|13502.6|13500.6|13501.3|13499.3|12
1651695670000|2022-05-04 20:21:10|13501.4|13499.4|13501.3|13499.3|13501.8|13499.8|13500.8|13498.8|14
1651695680000|2022-05-04 20:21:20|13501.2|13499.2|13503.7|13501.7|13503.7|13501.7|13501.2|13499.2|60
1651695690000|2022-05-04 20:21:30|13503.4|13501.4|13503.9|13501.9|13503.9|13501.9|13502.9|13500.9|28
1651695700000|2022-05-04 20:21:40|13503.8|13501.8|13502.8|13500.8|13504.9|13502.9|13502.8|13500.8|19
1651695710000|2022-05-04 20:21:50|13502.9|13500.9|13502.3|13500.3|13502.9|13500.9|13501.2|13499.2|42
1651695720000|2022-05-04 20:22:00|13501.9|13499.9|13500.3|13498.3|13501.9|13499.9|13500.3|13498.3|8
1651695730000|2022-05-04 20:22:10|13500.7|13498.7|13501.4|13499.4|13501.7|13499.7|13500.7|13498.7|8
1651695740000|2022-05-04 20:22:20|13501.6|13499.6|13500.7|13498.7|13502.4|13500.4|13500.6|13498.6|6
1651695750000|2022-05-04 20:22:30|13500.4|13498.4|13500.4|13498.4|13500.9|13498.9|13500.4|13498.4|4
1651695760000|2022-05-04 20:22:40|13500.6|13498.6|13500.4|13498.4|13500.7|13498.7|13500.4|13498.4|0
1651695770000|2022-05-04 20:22:50|13500.3|13498.3|13499.2|13497.2|13500.7|13498.7|13499.2|13497.2|21
1651695780000|2022-05-04 20:23:00|13499.1|13497.1|13496.9|13494.9|13499.2|13497.2|13496.9|13494.9|14
1651695790000|2022-05-04 20:23:10|13497.1|13495.1|13496.4|13494.4|13497.1|13495.1|13495.9|13493.9|19
1651695800000|2022-05-04 20:23:20|13496.6|13494.6|13496.2|13494.2|13496.6|13494.6|13495.8|13493.8|25
1651695810000|2022-05-04 20:23:30|13496.1|13494.1|13496.7|13494.7|13496.9|13494.9|13496.1|13494.1|7
1651695820000|2022-05-04 20:23:40|13496.6|13494.6|13498.9|13496.9|13498.9|13496.9|13496.3|13494.3|13
1651695830000|2022-05-04 20:23:50|13499.2|13497.2|13498.6|13496.6|13499.2|13497.2|13498.1|13496.1|14
1651695840000|2022-05-04 20:24:00|13498.4|13496.4|13496.8|13494.8|13498.4|13496.4|13496.7|13494.7|41
1651695850000|2022-05-04 20:24:10|13497.2|13495.2|13498.4|13496.4|13498.6|13496.6|13497.1|13495.1|4
1651695860000|2022-05-04 20:24:20|13497.9|13495.9|13496.3|13494.3|13497.9|13495.9|13496.3|13494.3|8
1651695870000|2022-05-04 20:24:30|13496.2|13494.2|13495.9|13493.9|13497.2|13495.2|13495.2|13493.2|25
1651695880000|2022-05-04 20:24:40|13495.8|13493.8|13495.9|13493.9|13496.2|13494.2|13495.2|13493.2|4
1651695890000|2022-05-04 20:24:50|13495.7|13493.7|13495.2|13493.2|13495.7|13493.7|13494.9|13492.9|2
1651695900000|2022-05-04 20:25:00|13495.1|13493.1|13494.6|13492.6|13495.4|13493.4|13494.3|13492.3|25
1651695910000|2022-05-04 20:25:10|13494.7|13492.7|13496.2|13494.2|13496.9|13494.9|13494.7|13492.7|44
1651695920000|2022-05-04 20:25:20|13495.9|13493.9|13497.8|13495.8|13498.1|13496.1|13495.7|13493.7|33
1651695930000|2022-05-04 20:25:30|13496.6|13494.6|13495.2|13493.2|13496.9|13494.9|13495.1|13493.1|21
1651695940000|2022-05-04 20:25:40|13495.1|13493.1|13496.9|13494.9|13497.9|13495.9|13495.1|13493.1|12
1651695950000|2022-05-04 20:25:50|13496.3|13494.3|13496.4|13494.4|13497.8|13495.8|13496.2|13494.2|21
1651695960000|2022-05-04 20:26:00|13496.6|13494.6|13498.2|13496.2|13498.2|13496.2|13496.6|13494.6|1
1651695970000|2022-05-04 20:26:10|13498.1|13496.1|13498.6|13496.6|13499.3|13497.3|13497.8|13495.8|28
1651695980000|2022-05-04 20:26:20|13498.4|13496.4|13498.7|13496.7|13499.2|13497.2|13498.4|13496.4|7
1651695990000|2022-05-04 20:26:30|13498.6|13496.6|13499.4|13497.4|13499.6|13497.6|13497.8|13495.8|39
1651696000000|2022-05-04 20:26:40|13499.3|13497.3|13500.2|13498.2|13500.2|13498.2|13498.8|13496.8|11
1651696010000|2022-05-04 20:26:50|13500.4|13498.4|13499.6|13497.6|13500.6|13498.6|13499.4|13497.4|7
1651696020000|2022-05-04 20:27:00|13499.4|13497.4|13499.7|13497.7|13499.7|13497.7|13499.3|13497.3|39
1651696030000|2022-05-04 20:27:10|13500.2|13498.2|13501.2|13499.2|13502.1|13500.1|13500.2|13498.2|35
1651696040000|2022-05-04 20:27:20|13501.3|13499.3|13500.7|13498.7|13502.2|13500.2|13500.3|13498.3|13
1651696050000|2022-05-04 20:27:30|13500.8|13498.8|13499.7|13497.7|13500.8|13498.8|13499.7|13497.7|96
1651696060000|2022-05-04 20:27:40|13499.8|13497.8|13498.1|13496.1|13500.1|13498.1|13497.6|13495.6|78
1651696070000|2022-05-04 20:27:50|13498.3|13496.3|13498.2|13496.2|13498.9|13496.9|13497.9|13495.9|29
1651696080000|2022-05-04 20:28:00|13498.3|13496.3|13498.9|13496.9|13499.3|13497.3|13497.9|13495.9|22
1651696090000|2022-05-04 20:28:10|13499.2|13497.2|13499.2|13497.2|13499.4|13497.4|13498.7|13496.7|11
1651696100000|2022-05-04 20:28:20|13499.1|13497.1|13498.6|13496.6|13499.2|13497.2|13498.6|13496.6|17
1651696110000|2022-05-04 20:28:30|13498.4|13496.4|13498.3|13496.3|13499.4|13497.4|13497.7|13495.7|28
1651696120000|2022-05-04 20:28:40|13498.2|13496.2|13498.4|13496.4|13498.4|13496.4|13497.3|13495.3|24
1651696130000|2022-05-04 20:28:50|13497.6|13495.6|13496.7|13494.7|13497.6|13495.6|13496.7|13494.7|8
1651696140000|2022-05-04 20:29:00|13496.6|13494.6|13494.9|13492.9|13496.6|13494.6|13494.3|13492.3|33
1651696150000|2022-05-04 20:29:10|13494.8|13492.8|13496.3|13494.3|13496.3|13494.3|13494.7|13492.7|12
1651696160000|2022-05-04 20:29:20|13496.2|13494.2|13496.4|13494.4|13496.4|13494.4|13495.3|13493.3|28
1651696170000|2022-05-04 20:29:30|13496.3|13494.3|13495.9|13493.9|13496.8|13494.8|13495.9|13493.9|9
1651696180000|2022-05-04 20:29:40|13496.1|13494.1|13495.2|13493.2|13496.6|13494.6|13494.8|13492.8|13
1651696190000|2022-05-04 20:29:50|13495.3|13493.3|13495.3|13493.3|13495.4|13493.4|13494.8|13492.8|11
1651696200000|2022-05-04 20:30:00|13495.2|13493.2|13494.8|13492.8|13495.9|13493.9|13494.6|13492.6|33
1651696210000|2022-05-04 20:30:10|13495.1|13493.1|13495.6|13493.6|13495.6|13493.6|13494.7|13492.7|15
1651696220000|2022-05-04 20:30:20|13495.4|13493.4|13494.6|13492.6|13495.8|13493.8|13494.4|13492.4|18
1651696230000|2022-05-04 20:30:30|13494.7|13492.7|13494.4|13492.4|13494.8|13492.8|13494.3|13492.3|13
1651696240000|2022-05-04 20:30:40|13494.3|13492.3|13493.9|13491.9|13494.6|13492.6|13493.1|13491.1|57
1651696250000|2022-05-04 20:30:50|13493.3|13491.3|13493.8|13491.8|13494.1|13492.1|13493.2|13491.2|38
1651696260000|2022-05-04 20:31:00|13493.9|13491.9|13495.3|13493.3|13495.8|13493.8|13493.7|13491.7|21
1651696270000|2022-05-04 20:31:10|13495.4|13493.4|13494.3|13492.3|13495.6|13493.6|13493.9|13491.9|12
1651696280000|2022-05-04 20:31:20|13494.6|13492.6|13494.3|13492.3|13495.3|13493.3|13493.6|13491.6|22
1651696290000|2022-05-04 20:31:30|13494.4|13492.4|13495.6|13493.6|13495.9|13493.9|13494.3|13492.3|8
1651696300000|2022-05-04 20:31:40|13495.7|13493.7|13494.8|13492.8|13495.7|13493.7|13493.8|13491.8|20
1651696310000|2022-05-04 20:31:50|13494.9|13492.9|13493.7|13491.7|13495.1|13493.1|13493.4|13491.4|12
1651696320000|2022-05-04 20:32:00|13493.6|13491.6|13493.1|13491.1|13494.3|13492.3|13492.7|13490.7|20
1651696330000|2022-05-04 20:32:10|13492.8|13490.8|13492.3|13490.3|13493.3|13491.3|13492.2|13490.2|30
1651696340000|2022-05-04 20:32:20|13492.4|13490.4|13491.6|13489.6|13492.4|13490.4|13491.3|13489.3|20
1651696350000|2022-05-04 20:32:30|13491.7|13489.7|13492.1|13490.1|13492.1|13490.1|13491.6|13489.6|3
1651696360000|2022-05-04 20:32:40|13492.4|13490.4|13491.8|13489.8|13493.7|13491.7|13491.6|13489.6|33
1651696370000|2022-05-04 20:32:50|13491.7|13489.7|13492.6|13490.6|13492.6|13490.6|13491.6|13489.6|2
1651696380000|2022-05-04 20:33:00|13491.9|13489.9|13492.3|13490.3|13492.6|13490.6|13491.8|13489.8|13
1651696390000|2022-05-04 20:33:10|13492.4|13490.4|13491.8|13489.8|13494.4|13492.4|13491.7|13489.7|49
1651696400000|2022-05-04 20:33:20|13491.7|13489.7|13490.6|13488.6|13491.7|13489.7|13490.4|13488.4|24
1651696410000|2022-05-04 20:33:30|13490.7|13488.7|13491.3|13489.3|13491.3|13489.3|13490.2|13488.2|23
1651696420000|2022-05-04 20:33:40|13491.2|13489.2|13490.9|13488.9|13491.6|13489.6|13490.8|13488.8|11
1651696430000|2022-05-04 20:33:50|13491.1|13489.1|13492.6|13490.6|13492.6|13490.6|13490.8|13488.8|18
1651696440000|2022-05-04 20:34:00|13492.3|13490.3|13492.2|13490.2|13493.1|13491.1|13492.2|13490.2|9
1651696450000|2022-05-04 20:34:10|13491.7|13489.7|13490.8|13488.8|13491.7|13489.7|13490.7|13488.7|23
1651696460000|2022-05-04 20:34:20|13490.9|13488.9|13491.2|13489.2|13491.3|13489.3|13490.2|13488.2|19
1651696470000|2022-05-04 20:34:30|13491.3|13489.3|13490.1|13488.1|13491.6|13489.6|13490.1|13488.1|20
1651696480000|2022-05-04 20:34:40|13490.2|13488.2|13491.1|13489.1|13491.3|13489.3|13490.2|13488.2|10
1651696490000|2022-05-04 20:34:50|13491.3|13489.3|13490.4|13488.4|13491.3|13489.3|13490.4|13488.4|14
1651696500000|2022-05-04 20:35:00|13490.3|13488.3|13490.4|13488.4|13490.8|13488.8|13489.7|13487.7|24
1651696510000|2022-05-04 20:35:10|13490.6|13488.6|13489.9|13487.9|13490.6|13488.6|13489.4|13487.4|44
1651696520000|2022-05-04 20:35:20|13490.1|13488.1|13489.6|13487.6|13490.1|13488.1|13489.4|13487.4|34
1651696530000|2022-05-04 20:35:30|13489.3|13487.3|13489.4|13487.4|13490.6|13488.6|13489.2|13487.2|35
1651696540000|2022-05-04 20:35:40|13489.6|13487.6|13489.4|13487.4|13489.6|13487.6|13487.7|13485.7|70
1651696550000|2022-05-04 20:35:50|13489.6|13487.6|13489.6|13487.6|13490.2|13488.2|13489.3|13487.3|9
1651696560000|2022-05-04 20:36:00|13489.7|13487.7|13490.3|13488.3|13490.6|13488.6|13489.2|13487.2|24
1651696570000|2022-05-04 20:36:10|13490.2|13488.2|13491.3|13489.3|13491.6|13489.6|13490.2|13488.2|21
1651696580000|2022-05-04 20:36:20|13491.4|13489.4|13491.1|13489.1|13492.3|13490.3|13491.1|13489.1|39
1651696590000|2022-05-04 20:36:30|13490.9|13488.9|13491.1|13489.1|13491.7|13489.7|13490.8|13488.8|14
1651696600000|2022-05-04 20:36:40|13490.9|13488.9|13491.9|13489.9|13492.2|13490.2|13490.9|13488.9|46
1651696610000|2022-05-04 20:36:50|13491.8|13489.8|13491.4|13489.4|13491.8|13489.8|13490.6|13488.6|19
1651696620000|2022-05-04 20:37:00|13491.3|13489.3|13491.4|13489.4|13491.7|13489.7|13491.1|13489.1|19
1651696630000|2022-05-04 20:37:10|13491.3|13489.3|13491.6|13489.6|13491.6|13489.6|13490.9|13488.9|15
1651696640000|2022-05-04 20:37:20|13491.4|13489.4|13490.7|13488.7|13492.2|13490.2|13490.7|13488.7|15
1651696650000|2022-05-04 20:37:30|13490.6|13488.6|13491.1|13489.1|13491.6|13489.6|13490.4|13488.4|15
1651696660000|2022-05-04 20:37:40|13490.9|13488.9|13492.7|13490.7|13492.7|13490.7|13490.8|13488.8|14
1651696670000|2022-05-04 20:37:50|13491.3|13489.3|13491.7|13489.7|13491.9|13489.9|13491.3|13489.3|48
1651696680000|2022-05-04 20:38:00|13491.6|13489.6|13491.4|13489.4|13492.1|13490.1|13491.2|13489.2|22
1651696690000|2022-05-04 20:38:10|13491.6|13489.6|13492.1|13490.1|13492.7|13490.7|13491.3|13489.3|23
1651696700000|2022-05-04 20:38:20|13491.9|13489.9|13492.3|13490.3|13492.6|13490.6|13491.8|13489.8|11
1651696710000|2022-05-04 20:38:30|13492.2|13490.2|13494.6|13492.6|13494.6|13492.6|13492.1|13490.1|18
1651696720000|2022-05-04 20:38:40|13494.4|13492.4|13493.4|13491.4|13494.6|13492.6|13493.2|13491.2|6
1651696730000|2022-05-04 20:38:50|13493.3|13491.3|13494.1|13492.1|13494.1|13492.1|13493.1|13491.1|7
1651696740000|2022-05-04 20:39:00|13493.9|13491.9|13493.6|13491.6|13494.1|13492.1|13493.2|13491.2|10
1651696750000|2022-05-04 20:39:10|13493.7|13491.7|13493.9|13491.9|13494.2|13492.2|13493.6|13491.6|3
1651696760000|2022-05-04 20:39:20|13493.8|13491.8|13493.9|13491.9|13494.2|13492.2|13493.8|13491.8|13
1651696770000|2022-05-04 20:39:30|13493.8|13491.8|13494.7|13492.7|13494.7|13492.7|13493.8|13491.8|29
1651696780000|2022-05-04 20:39:40|13494.8|13492.8|13494.7|13492.7|13495.1|13493.1|13494.7|13492.7|15
1651696790000|2022-05-04 20:39:50|13494.6|13492.6|13494.7|13492.7|13495.7|13493.7|13494.6|13492.6|10
1651696800000|2022-05-04 20:40:00|13494.6|13492.6|13494.7|13492.7|13495.4|13493.4|13494.4|13492.4|25
1651696810000|2022-05-04 20:40:10|13494.6|13492.6|13494.1|13492.1|13494.7|13492.7|13493.2|13491.2|23
1651696820000|2022-05-04 20:40:20|13493.9|13491.9|13493.4|13491.4|13494.1|13492.1|13492.7|13490.7|18
1651696830000|2022-05-04 20:40:30|13493.6|13491.6|13493.6|13491.6|13493.9|13491.9|13493.3|13491.3|7
1651696840000|2022-05-04 20:40:40|13493.4|13491.4|13494.1|13492.1|13494.1|13492.1|13492.9|13490.9|50
1651696850000|2022-05-04 20:40:50|13494.2|13492.2|13494.1|13492.1|13494.2|13492.2|13493.3|13491.3|11
1651696860000|2022-05-04 20:41:00|13493.8|13491.8|13494.2|13492.2|13494.2|13492.2|13493.2|13491.2|23
1651696870000|2022-05-04 20:41:10|13493.9|13491.9|13494.1|13492.1|13494.1|13492.1|13493.6|13491.6|10
1651696880000|2022-05-04 20:41:20|13495.1|13493.1|13494.1|13492.1|13495.1|13493.1|13494.1|13492.1|22
1651696890000|2022-05-04 20:41:30|13493.9|13491.9|13495.2|13493.2|13495.3|13493.3|13493.8|13491.8|8
1651696900000|2022-05-04 20:41:40|13495.3|13493.3|13494.8|13492.8|13495.3|13493.3|13494.3|13492.3|16
1651696910000|2022-05-04 20:41:50|13494.6|13492.6|13494.6|13492.6|13494.8|13492.8|13494.1|13492.1|15
1651696920000|2022-05-04 20:42:00|13494.4|13492.4|13494.2|13492.2|13494.6|13492.6|13494.1|13492.1|7
1651696930000|2022-05-04 20:42:10|13494.1|13492.1|13493.9|13491.9|13494.2|13492.2|13493.9|13491.9|5
1651696940000|2022-05-04 20:42:20|13493.7|13491.7|13494.2|13492.2|13494.2|13492.2|13493.2|13491.2|23
1651696950000|2022-05-04 20:42:30|13493.8|13491.8|13494.3|13492.3|13495.1|13493.1|13493.8|13491.8|7
1651696960000|2022-05-04 20:42:40|13494.2|13492.2|13493.8|13491.8|13494.2|13492.2|13493.8|13491.8|0
1651696970000|2022-05-04 20:42:50|13493.9|13491.9|13494.6|13492.6|13494.6|13492.6|13493.8|13491.8|6
1651696980000|2022-05-04 20:43:00|13494.4|13492.4|13494.8|13492.8|13495.1|13493.1|13494.2|13492.2|7
1651696990000|2022-05-04 20:43:10|13494.9|13492.9|13494.6|13492.6|13494.9|13492.9|13494.4|13492.4|7
1651697000000|2022-05-04 20:43:20|13494.4|13492.4|13494.8|13492.8|13494.9|13492.9|13494.3|13492.3|10
1651697010000|2022-05-04 20:43:30|13494.9|13492.9|13495.1|13493.1|13495.4|13493.4|13494.8|13492.8|20
1651697020000|2022-05-04 20:43:40|13494.9|13492.9|13494.1|13492.1|13495.1|13493.1|13493.8|13491.8|14
1651697030000|2022-05-04 20:43:50|13493.9|13491.9|13495.2|13493.2|13495.3|13493.3|13493.8|13491.8|10
1651697040000|2022-05-04 20:44:00|13495.1|13493.1|13494.3|13492.3|13495.1|13493.1|13494.3|13492.3|4
1651697050000|2022-05-04 20:44:10|13494.2|13492.2|13494.4|13492.4|13494.8|13492.8|13494.2|13492.2|25
1651697060000|2022-05-04 20:44:20|13494.3|13492.3|13494.3|13492.3|13494.4|13492.4|13493.7|13491.7|17
1651697070000|2022-05-04 20:44:30|13494.2|13492.2|13493.7|13491.7|13494.3|13492.3|13493.7|13491.7|13
1651697080000|2022-05-04 20:44:40|13493.8|13491.8|13493.8|13491.8|13493.8|13491.8|13493.8|13491.8|3
1651697090000|2022-05-04 20:44:50|13493.7|13491.7|13494.1|13492.1|13494.4|13492.4|13493.7|13491.7|25
1651697100000|2022-05-04 20:45:00|13494.2|13492.2|13495.7|13493.7|13495.7|13493.7|13494.1|13492.1|45
1651697110000|2022-05-04 20:45:10|13495.6|13493.6|13497.7|13495.7|13497.7|13495.7|13495.3|13493.3|41
1651697120000|2022-05-04 20:45:20|13497.6|13495.6|13497.3|13495.3|13498.2|13496.2|13497.3|13495.3|14
1651697130000|2022-05-04 20:45:30|13497.2|13495.2|13497.6|13495.6|13498.1|13496.1|13496.4|13494.4|34
1651697140000|2022-05-04 20:45:40|13497.4|13495.4|13496.6|13494.6|13497.8|13495.8|13496.6|13494.6|13
1651697150000|2022-05-04 20:45:50|13496.7|13494.7|13496.2|13494.2|13496.7|13494.7|13495.8|13493.8|9
1651697160000|2022-05-04 20:46:00|13495.9|13493.9|13493.8|13491.8|13496.1|13494.1|13493.7|13491.7|29
1651697170000|2022-05-04 20:46:10|13494.4|13492.4|13493.9|13491.9|13496.4|13494.4|13493.9|13491.9|76
1651697180000|2022-05-04 20:46:20|13494.2|13492.2|13493.6|13491.6|13495.1|13493.1|13493.6|13491.6|19
1651697190000|2022-05-04 20:46:30|13493.8|13491.8|13495.2|13493.2|13495.2|13493.2|13493.8|13491.8|18
1651697200000|2022-05-04 20:46:40|13495.1|13493.1|13493.4|13491.4|13495.1|13493.1|13493.4|13491.4|5
1651697210000|2022-05-04 20:46:50|13493.3|13491.3|13493.4|13491.4|13493.7|13491.7|13493.3|13491.3|7
1651697220000|2022-05-04 20:47:00|13493.3|13491.3|13493.6|13491.6|13493.8|13491.8|13493.3|13491.3|11
1651697230000|2022-05-04 20:47:10|13493.7|13491.7|13493.7|13491.7|13493.7|13491.7|13493.2|13491.2|5
1651697240000|2022-05-04 20:47:20|13494.1|13492.1|13495.1|13493.1|13495.1|13493.1|13494.1|13492.1|17
1651697250000|2022-05-04 20:47:30|13494.9|13492.9|13494.1|13492.1|13494.9|13492.9|13493.9|13491.9|3
1651697260000|2022-05-04 20:47:40|13493.9|13491.9|13491.9|13489.9|13493.9|13491.9|13491.7|13489.7|51
1651697270000|2022-05-04 20:47:50|13491.8|13489.8|13491.6|13489.6|13492.3|13490.3|13491.3|13489.3|22
1651697280000|2022-05-04 20:48:00|13491.4|13489.4|13492.1|13490.1|13492.3|13490.3|13491.2|13489.2|26
1651697290000|2022-05-04 20:48:10|13491.8|13489.8|13490.1|13488.1|13491.8|13489.8|13490.1|13488.1|23
1651697300000|2022-05-04 20:48:20|13489.9|13487.9|13490.3|13488.3|13490.6|13488.6|13489.8|13487.8|11
1651697310000|2022-05-04 20:48:30|13490.4|13488.4|13489.6|13487.6|13491.1|13489.1|13489.1|13487.1|28
1651697320000|2022-05-04 20:48:40|13489.4|13487.4|13488.9|13486.9|13489.4|13487.4|13488.9|13486.9|8
1651697330000|2022-05-04 20:48:50|13489.1|13487.1|13488.6|13486.6|13489.1|13487.1|13488.3|13486.3|17
1651697340000|2022-05-04 20:49:00|13488.4|13486.4|13487.4|13485.4|13488.6|13486.6|13487.2|13485.2|23
1651697350000|2022-05-04 20:49:10|13487.3|13485.3|13487.8|13485.8|13488.2|13486.2|13487.3|13485.3|14
1651697360000|2022-05-04 20:49:20|13487.7|13485.7|13486.9|13484.9|13487.7|13485.7|13486.8|13484.8|23
1651697370000|2022-05-04 20:49:30|13487.1|13485.1|13487.2|13485.2|13487.3|13485.3|13486.2|13484.2|35
1651697380000|2022-05-04 20:49:40|13487.1|13485.1|13487.1|13485.1|13487.4|13485.4|13487.1|13485.1|12
1651697390000|2022-05-04 20:49:50|13487.7|13485.7|13487.1|13485.1|13487.7|13485.7|13486.3|13484.3|61
1651697400000|2022-05-04 20:50:00|13487.3|13485.3|13487.3|13485.3|13487.6|13485.6|13486.7|13484.7|16
1651697410000|2022-05-04 20:50:10|13487.2|13485.2|13487.4|13485.4|13487.4|13485.4|13487.2|13485.2|2
1651697420000|2022-05-04 20:50:20|13487.3|13485.3|13489.6|13487.6|13489.6|13487.6|13487.3|13485.3|20
1651697430000|2022-05-04 20:50:30|13489.4|13487.4|13488.6|13486.6|13489.6|13487.6|13488.6|13486.6|17
1651697440000|2022-05-04 20:50:40|13488.7|13486.7|13489.3|13487.3|13489.3|13487.3|13488.7|13486.7|11
1651697450000|2022-05-04 20:50:50|13489.4|13487.4|13489.2|13487.2|13489.4|13487.4|13489.2|13487.2|8
1651697460000|2022-05-04 20:51:00|13489.1|13487.1|13488.4|13486.4|13489.4|13487.4|13488.4|13486.4|20
1651697470000|2022-05-04 20:51:10|13488.6|13486.6|13488.3|13486.3|13488.6|13486.6|13488.2|13486.2|4
1651697480000|2022-05-04 20:51:20|13488.4|13486.4|13489.7|13487.7|13489.7|13487.7|13488.3|13486.3|32
1651697490000|2022-05-04 20:51:30|13489.6|13487.6|13489.4|13487.4|13489.6|13487.6|13489.2|13487.2|8
1651697500000|2022-05-04 20:51:40|13489.3|13487.3|13489.4|13487.4|13489.6|13487.6|13488.9|13486.9|5
1651697510000|2022-05-04 20:51:50|13489.6|13487.6|13489.7|13487.7|13489.7|13487.7|13488.9|13486.9|13
1651697520000|2022-05-04 20:52:00|13489.6|13487.6|13489.2|13487.2|13490.3|13488.3|13488.9|13486.9|34
1651697530000|2022-05-04 20:52:10|13489.3|13487.3|13489.3|13487.3|13490.1|13488.1|13489.3|13487.3|12
1651697540000|2022-05-04 20:52:20|13489.8|13487.8|13489.8|13487.8|13490.7|13488.7|13489.8|13487.8|20
1651697550000|2022-05-04 20:52:30|13489.6|13487.6|13490.1|13488.1|13490.1|13488.1|13489.6|13487.6|6
1651697560000|2022-05-04 20:52:40|13489.9|13487.9|13489.8|13487.8|13490.2|13488.2|13489.8|13487.8|10
1651697570000|2022-05-04 20:52:50|13489.9|13487.9|13490.4|13488.4|13490.4|13488.4|13489.8|13487.8|10
1651697580000|2022-05-04 20:53:00|13490.2|13488.2|13490.4|13488.4|13490.4|13488.4|13489.4|13487.4|9
1651697590000|2022-05-04 20:53:10|13490.7|13488.7|13491.4|13489.4|13491.4|13489.4|13490.7|13488.7|22
1651697600000|2022-05-04 20:53:20|13491.3|13489.3|13491.4|13489.4|13491.7|13489.7|13491.2|13489.2|12
1651697610000|2022-05-04 20:53:30|13491.6|13489.6|13491.8|13489.8|13492.4|13490.4|13491.6|13489.6|30
1651697620000|2022-05-04 20:53:40|13491.7|13489.7|13492.8|13490.8|13492.8|13490.8|13491.7|13489.7|7
1651697630000|2022-05-04 20:53:50|13493.3|13491.3|13493.4|13491.4|13493.6|13491.6|13493.2|13491.2|6
1651697640000|2022-05-04 20:54:00|13493.2|13491.2|13493.1|13491.1|13493.2|13491.2|13492.2|13490.2|32
1651697650000|2022-05-04 20:54:10|13493.6|13491.6|13494.6|13492.6|13494.7|13492.7|13493.6|13491.6|21
1651697660000|2022-05-04 20:54:20|13494.7|13492.7|13495.1|13493.1|13495.6|13493.6|13494.7|13492.7|41
1651697670000|2022-05-04 20:54:30|13494.8|13492.8|13492.7|13490.7|13494.8|13492.8|13492.6|13490.6|53
1651697680000|2022-05-04 20:54:40|13492.6|13490.6|13492.3|13490.3|13492.9|13490.9|13492.2|13490.2|14
1651697690000|2022-05-04 20:54:50|13492.6|13490.6|13493.3|13491.3|13493.3|13491.3|13492.6|13490.6|50
1651697700000|2022-05-04 20:55:00|13493.2|13491.2|13490.8|13488.8|13493.2|13491.2|13490.6|13488.6|26
1651697710000|2022-05-04 20:55:10|13491.1|13489.1|13491.1|13489.1|13491.1|13489.1|13490.6|13488.6|11
1651697720000|2022-05-04 20:55:20|13491.3|13489.3|13494.6|13492.6|13494.7|13492.7|13491.3|13489.3|60
1651697730000|2022-05-04 20:55:30|13494.4|13492.4|13493.8|13491.8|13494.4|13492.4|13492.7|13490.7|14
1651697740000|2022-05-04 20:55:40|13493.9|13491.9|13491.9|13489.9|13494.1|13492.1|13491.8|13489.8|16
1651697750000|2022-05-04 20:55:50|13491.8|13489.8|13491.1|13489.1|13491.9|13489.9|13491.1|13489.1|26
1651697760000|2022-05-04 20:56:00|13490.6|13488.6|13489.7|13487.7|13490.6|13488.6|13488.7|13486.7|51
1651697770000|2022-05-04 20:56:10|13489.3|13487.3|13489.3|13487.3|13489.3|13487.3|13489.2|13487.2|9
1651697780000|2022-05-04 20:56:20|13489.4|13487.4|13491.6|13489.6|13491.7|13489.7|13489.4|13487.4|16
1651697790000|2022-05-04 20:56:30|13491.7|13489.7|13490.8|13488.8|13491.9|13489.9|13490.8|13488.8|9
1651697800000|2022-05-04 20:56:40|13490.7|13488.7|13491.8|13489.8|13491.8|13489.8|13490.3|13488.3|11
1651697810000|2022-05-04 20:56:50|13491.6|13489.6|13490.4|13488.4|13491.6|13489.6|13490.3|13488.3|27
1651697820000|2022-05-04 20:57:00|13490.3|13488.3|13489.8|13487.8|13490.3|13488.3|13489.6|13487.6|6
1651697830000|2022-05-04 20:57:10|13489.7|13487.7|13487.4|13485.4|13489.7|13487.7|13487.3|13485.3|73
1651697840000|2022-05-04 20:57:20|13487.3|13485.3|13488.8|13486.8|13488.9|13486.9|13487.3|13485.3|20
1651697850000|2022-05-04 20:57:30|13488.7|13486.7|13489.8|13487.8|13489.8|13487.8|13488.6|13486.6|20
1651697860000|2022-05-04 20:57:40|13489.7|13487.7|13489.4|13487.4|13489.9|13487.9|13489.2|13487.2|10
1651697870000|2022-05-04 20:57:50|13489.3|13487.3|13489.1|13487.1|13489.4|13487.4|13489.1|13487.1|1
1651697880000|2022-05-04 20:58:00|13488.7|13486.7|13490.3|13488.3|13490.3|13488.3|13487.4|13485.4|33
1651697890000|2022-05-04 20:58:10|13490.2|13488.2|13490.2|13488.2|13490.4|13488.4|13490.1|13488.1|3
1651697900000|2022-05-04 20:58:20|13490.3|13488.3|13489.8|13487.8|13490.3|13488.3|13489.1|13487.1|25
1651697910000|2022-05-04 20:58:30|13489.9|13487.9|13489.7|13487.7|13490.1|13488.1|13489.6|13487.6|6
1651697920000|2022-05-04 20:58:40|13489.8|13487.8|13489.2|13487.2|13489.8|13487.8|13488.7|13486.7|10
1651697930000|2022-05-04 20:58:50|13489.1|13487.1|13493.3|13491.3|13493.7|13491.7|13488.4|13486.4|126
1651697940000|2022-05-04 20:59:00|13493.4|13491.4|13494.9|13492.9|13495.1|13493.1|13493.3|13491.3|11
1651697950000|2022-05-04 20:59:10|13495.2|13493.2|13495.1|13493.1|13495.4|13493.4|13495.1|13493.1|16
1651697960000|2022-05-04 20:59:20|13494.4|13492.4|13494.9|13492.9|13494.9|13492.9|13494.4|13492.4|12
1651697970000|2022-05-04 20:59:30|13495.1|13493.1|13495.1|13493.1|13495.1|13493.1|13494.3|13492.3|10
1651697980000|2022-05-04 20:59:40|13494.9|13492.9|13495.1|13493.1|13495.3|13493.3|13494.9|13492.9|11
1651697990000|2022-05-04 20:59:50|13495.2|13493.2|13496.7|13491.7|13496.7|13493.4|13494.4|13491.5|25
1651698000000|2022-05-04 21:00:00|13496.4|13491.4|13496.4|13491.4|13496.4|13491.4|13496.4|13491.4|0
1651698010000|2022-05-04 21:00:10|13496.5|13491.5|13496.4|13491.4|13496.5|13491.5|13496.4|13491.4|0
1651698020000|2022-05-04 21:00:20|13496.7|13491.7|13496.7|13491.7|13496.7|13491.7|13496.7|13491.7|0
1651698030000|2022-05-04 21:00:30|13497|13492|13496.9|13491.9|13497|13492|13496.9|13491.9|0
1651698040000|2022-05-04 21:00:40|13497|13492|13497|13492|13497|13492|13497|13492|0
1651698060000|2022-05-04 21:01:00|13496.9|13491.9|13496.8|13491.8|13496.9|13491.9|13496.7|13491.7|0
1651698070000|2022-05-04 21:01:10|13497|13492|13496.8|13491.8|13497|13492|13496.8|13491.8|0
1651698080000|2022-05-04 21:01:20|13496.9|13491.9|13496.9|13491.9|13496.9|13491.9|13496.9|13491.9|0
1651698100000|2022-05-04 21:01:40|13495.6|13490.6|13496.2|13491.2|13496.2|13491.2|13495.6|13490.6|0
1651698110000|2022-05-04 21:01:50|13494.9|13489.9|13496.3|13491.3|13496.3|13491.3|13494.9|13489.9|0
1651698120000|2022-05-04 21:02:00|13496.5|13491.5|13496.8|13491.8|13496.8|13491.8|13496.5|13491.5|0
1651698130000|2022-05-04 21:02:10|13496.9|13491.9|13496.9|13491.9|13496.9|13491.9|13496.9|13491.9|0
1651698150000|2022-05-04 21:02:30|13497|13492|13497.1|13492.1|13497.1|13492.1|13496.9|13491.9|0
1651698170000|2022-05-04 21:02:50|13497.2|13492.2|13497.2|13492.2|13497.2|13492.2|13497.2|13492.2|0
1651698180000|2022-05-04 21:03:00|13497.1|13492.1|13497.2|13492.2|13497.2|13492.2|13497.1|13492.1|0
1651698190000|2022-05-04 21:03:10|13497.1|13492.1|13497.1|13492.1|13497.1|13492.1|13497.1|13492.1|0
1651698200000|2022-05-04 21:03:20|13497|13492|13496.9|13491.9|13497|13492|13496.9|13491.9|0
1651698210000|2022-05-04 21:03:30|13497.1|13492.1|13497.1|13492.1|13497.1|13492.1|13497.1|13492.1|0
1651698220000|2022-05-04 21:03:40|13497|13492|13497|13492|13497.2|13492.2|13497|13492|0
1651698230000|2022-05-04 21:03:50|13497.2|13492.2|13497|13492|13497.2|13492.2|13496.9|13491.9|0
1651698240000|2022-05-04 21:04:00|13497.3|13492.3|13498.3|13493.3|13498.3|13493.3|13497.3|13492.3|0
1651698250000|2022-05-04 21:04:10|13498.5|13493.5|13499|13494|13499|13494|13498.5|13493.5|0
1651698260000|2022-05-04 21:04:20|13498.8|13493.8|13499|13494|13499|13494|13498.8|13493.8|0
1651698270000|2022-05-04 21:04:30|13499.8|13494.8|13499.3|13494.3|13499.9|13494.9|13499.3|13494.3|0
1651698280000|2022-05-04 21:04:40|13499.7|13494.7|13499.1|13494.1|13499.7|13494.7|13499.1|13494.1|0
1651698290000|2022-05-04 21:04:50|13498.3|13493.3|13498.5|13493.5|13498.5|13493.5|13498.3|13493.3|0
1651698300000|2022-05-04 21:05:00|13498.4|13493.4|13503.8|13498.8|13503.8|13498.8|13498.4|13493.4|0
1651698310000|2022-05-04 21:05:10|13503.9|13498.9|13503.8|13498.8|13503.9|13498.9|13503.8|13498.8|0
1651698320000|2022-05-04 21:05:20|13503.6|13498.6|13502.3|13497.3|13503.6|13498.6|13502.3|13497.3|0
1651698330000|2022-05-04 21:05:30|13503.5|13498.5|13505.7|13500.7|13505.7|13500.7|13503.5|13498.5|0
1651698340000|2022-05-04 21:05:40|13505.8|13500.8|13506|13501|13506|13501|13505.8|13500.8|0
1651698350000|2022-05-04 21:05:50|13505.9|13500.9|13508|13503|13508|13503|13505.9|13500.9|0
1651698360000|2022-05-04 21:06:00|13508.1|13503.1|13508.5|13503.5|13508.5|13503.5|13508.1|13503.1|0
1651698370000|2022-05-04 21:06:10|13508.4|13503.4|13508.2|13503.2|13508.7|13503.7|13508.2|13503.2|0
1651698380000|2022-05-04 21:06:20|13508.1|13503.1|13508.1|13503.1|13508.8|13503.8|13508.1|13503.1|0
1651698390000|2022-05-04 21:06:30|13508|13503|13508.5|13503.5|13508.5|13503.5|13508|13503|0
1651698400000|2022-05-04 21:06:40|13508.6|13503.6|13508.3|13503.3|13508.6|13503.6|13508.3|13503.3|0
1651698410000|2022-05-04 21:06:50|13509.9|13504.9|13511|13506|13511|13506|13509.9|13504.9|0
1651698420000|2022-05-04 21:07:00|13510.7|13505.7|13509.2|13504.2|13510.9|13505.9|13509.2|13504.2|0
1651698430000|2022-05-04 21:07:10|13509.5|13504.5|13509.6|13504.6|13509.6|13504.6|13509.5|13504.5|0
1651698440000|2022-05-04 21:07:20|13509.9|13504.9|13509.4|13504.4|13509.9|13504.9|13509.4|13504.4|0
1651698450000|2022-05-04 21:07:30|13509.1|13504.1|13509.6|13504.6|13509.6|13504.6|13509.1|13504.1|0
1651698460000|2022-05-04 21:07:40|13509.7|13504.7|13509.5|13504.5|13509.7|13504.7|13509.5|13504.5|0
1651698470000|2022-05-04 21:07:50|13509.2|13504.2|13508.5|13503.5|13509.3|13504.3|13508.5|13503.5|0
1651698480000|2022-05-04 21:08:00|13508.7|13503.7|13509.1|13504.1|13509.1|13504.1|13508.7|13503.7|0
1651698490000|2022-05-04 21:08:10|13508.9|13503.9|13508.6|13503.6|13508.9|13503.9|13508.6|13503.6|0
1651698500000|2022-05-04 21:08:20|13508.4|13503.4|13508.4|13503.4|13508.4|13503.4|13508.4|13503.4|0
1651698510000|2022-05-04 21:08:30|13508.2|13503.2|13505.7|13500.7|13508.2|13503.2|13505.7|13500.7|0
1651698520000|2022-05-04 21:08:40|13505.5|13500.5|13505.6|13500.6|13505.6|13500.6|13505.5|13500.5|0
1651698530000|2022-05-04 21:08:50|13505.8|13500.8|13506.6|13501.6|13506.6|13501.6|13505.8|13500.8|0
1651698540000|2022-05-04 21:09:00|13506.4|13501.4|13506.4|13501.4|13506.4|13501.4|13506.4|13501.4|0
1651698570000|2022-05-04 21:09:30|13506.3|13501.3|13506.3|13501.3|13506.3|13501.3|13506.3|13501.3|0
1651698580000|2022-05-04 21:09:40|13506.2|13501.2|13506.6|13501.6|13506.6|13501.6|13506.2|13501.2|0
1651698590000|2022-05-04 21:09:50|13506.7|13501.7|13506.7|13501.7|13506.7|13501.7|13506.7|13501.7|0
1651698600000|2022-05-04 21:10:00|13506.6|13501.6|13506.6|13501.6|13506.6|13501.6|13506.6|13501.6|0
1651698620000|2022-05-04 21:10:20|13506.7|13501.7|13506.7|13501.7|13506.7|13501.7|13506.7|13501.7|0
1651698630000|2022-05-04 21:10:30|13506.8|13501.8|13506.6|13501.6|13506.8|13501.8|13506.6|13501.6|0
1651698650000|2022-05-04 21:10:50|13506.7|13501.7|13506.4|13501.4|13506.7|13501.7|13506.4|13501.4|0
1651698660000|2022-05-04 21:11:00|13506.3|13501.3|13506.4|13501.4|13506.4|13501.4|13506.3|13501.3|0
1651698670000|2022-05-04 21:11:10|13506.3|13501.3|13507.2|13502.2|13507.3|13502.3|13506.3|13501.3|0
1651698690000|2022-05-04 21:11:30|13507.3|13502.3|13507.4|13502.4|13507.4|13502.4|13507.3|13502.3|0
1651698700000|2022-05-04 21:11:40|13507.5|13502.5|13507.5|13502.5|13507.5|13502.5|13507.5|13502.5|0
1651698710000|2022-05-04 21:11:50|13507.4|13502.4|13507.4|13502.4|13507.5|13502.5|13507.4|13502.4|0
1651698720000|2022-05-04 21:12:00|13507.7|13502.7|13507.7|13502.7|13507.7|13502.7|13507.7|13502.7|0
1651698730000|2022-05-04 21:12:10|13507.8|13502.8|13507.8|13502.8|13507.8|13502.8|13507.7|13502.7|0
1651698740000|2022-05-04 21:12:20|13507.5|13502.5|13507.5|13502.5|13507.5|13502.5|13507.5|13502.5|0
1651698750000|2022-05-04 21:12:30|13507.4|13502.4|13507.4|13502.4|13507.4|13502.4|13507.4|13502.4|0
1651698760000|2022-05-04 21:12:40|13506.4|13501.4|13507.4|13502.4|13507.4|13502.4|13506.4|13501.4|0
1651698780000|2022-05-04 21:13:00|13507.8|13502.8|13507.7|13502.7|13507.8|13502.8|13507.7|13502.7|0
1651698790000|2022-05-04 21:13:10|13507.8|13502.8|13507.6|13502.6|13507.8|13502.8|13507.6|13502.6|0
1651698800000|2022-05-04 21:13:20|13507.4|13502.4|13507.4|13502.4|13507.4|13502.4|13507.4|13502.4|0
1651698810000|2022-05-04 21:13:30|13506.9|13501.9|13507|13502|13507.1|13502.1|13506.9|13501.9|0
1651698830000|2022-05-04 21:13:50|13507.2|13502.2|13506.9|13501.9|13507.2|13502.2|13506.9|13501.9|0
1651698840000|2022-05-04 21:14:00|13507|13502|13506.4|13501.4|13507|13502|13506.4|13501.4|0
1651698850000|2022-05-04 21:14:10|13506.3|13501.3|13506.3|13501.3|13506.3|13501.3|13506.3|13501.3|0
1651698860000|2022-05-04 21:14:20|13506.2|13501.2|13506.2|13501.2|13506.2|13501.2|13506.2|13501.2|0
1651698870000|2022-05-04 21:14:30|13506|13501|13506|13501|13506|13501|13506|13501|0
1651698880000|2022-05-04 21:14:40|13506.6|13501.6|13505.1|13500.1|13506.6|13501.6|13504.1|13499.1|0
1651698890000|2022-05-04 21:14:50|13505.4|13500.4|13505.3|13500.3|13505.9|13500.9|13505.3|13500.3|0
1651698900000|2022-05-04 21:15:00|13505.4|13500.4|13505.4|13500.4|13505.4|13500.4|13505.4|13500.4|0
1651698920000|2022-05-04 21:15:20|13506.5|13501.5|13506.4|13501.4|13506.5|13501.5|13506.4|13501.4|0
1651698970000|2022-05-04 21:16:10|13506|13501|13506|13501|13506|13501|13506|13501|0
1651698990000|2022-05-04 21:16:30|13506.1|13501.1|13506.1|13501.1|13506.1|13501.1|13506.1|13501.1|0
1651699000000|2022-05-04 21:16:40|13505.4|13500.4|13505.5|13500.5|13505.5|13500.5|13505.4|13500.4|0
1651699010000|2022-05-04 21:16:50|13506.6|13501.6|13506.4|13501.4|13506.6|13501.6|13506.3|13501.3|0
1651699020000|2022-05-04 21:17:00|13506.9|13501.9|13507.3|13502.3|13507.4|13502.4|13506.9|13501.9|0
1651699030000|2022-05-04 21:17:10|13507.4|13502.4|13507.5|13502.5|13508.1|13503.1|13507.4|13502.4|0
1651699040000|2022-05-04 21:17:20|13507.4|13502.4|13507.4|13502.4|13507.4|13502.4|13507.4|13502.4|0
1651699060000|2022-05-04 21:17:40|13507.3|13502.3|13507.3|13502.3|13507.3|13502.3|13507.3|13502.3|0
1651699070000|2022-05-04 21:17:50|13507.6|13502.6|13508.4|13503.4|13508.4|13503.4|13507.6|13502.6|0
1651699080000|2022-05-04 21:18:00|13508.5|13503.5|13508.7|13503.7|13508.7|13503.7|13508.4|13503.4|0
1651699100000|2022-05-04 21:18:20|13510.2|13505.2|13510.2|13505.2|13510.2|13505.2|13510.2|13505.2|0
1651699110000|2022-05-04 21:18:30|13508.7|13503.7|13508.7|13503.7|13508.7|13503.7|13508.7|13503.7|0
1651699120000|2022-05-04 21:18:40|13508.6|13503.6|13509.3|13504.3|13509.3|13504.3|13508.6|13503.6|0
1651699130000|2022-05-04 21:18:50|13509.7|13504.7|13509.3|13504.3|13509.7|13504.7|13509.3|13504.3|0
1651699140000|2022-05-04 21:19:00|13509.6|13504.6|13510.2|13505.2|13510.3|13505.3|13509.6|13504.6|0
1651699150000|2022-05-04 21:19:10|13510.3|13505.3|13509.7|13504.7|13510.4|13505.4|13509.7|13504.7|0
1651699160000|2022-05-04 21:19:20|13510|13505|13509.7|13504.7|13510|13505|13509.6|13504.6|0
1651699170000|2022-05-04 21:19:30|13509|13504|13509.2|13504.2|13509.2|13504.2|13509|13504|0
1651699180000|2022-05-04 21:19:40|13509.1|13504.1|13509.3|13504.3|13509.4|13504.4|13509.1|13504.1|0
1651699190000|2022-05-04 21:19:50|13510.1|13505.1|13510.6|13505.6|13510.6|13505.6|13509.5|13504.5|0
1651699200000|2022-05-04 21:20:00|13509.5|13504.5|13509.6|13504.6|13509.6|13504.6|13509.5|13504.5|0
1651699210000|2022-05-04 21:20:10|13508.8|13503.8|13509.6|13504.6|13509.7|13504.7|13508.7|13503.7|0
1651699220000|2022-05-04 21:20:20|13509.5|13504.5|13508.9|13503.9|13509.5|13504.5|13508.9|13503.9|0
1651699230000|2022-05-04 21:20:30|13508.8|13503.8|13508.9|13503.9|13508.9|13503.9|13508.8|13503.8|0
1651699240000|2022-05-04 21:20:40|13509.4|13504.4|13509.4|13504.4|13509.5|13504.5|13509.4|13504.4|0
1651699250000|2022-05-04 21:20:50|13509.7|13504.7|13509.7|13504.7|13509.7|13504.7|13509.7|13504.7|0
1651699260000|2022-05-04 21:21:00|13509|13504|13509.1|13504.1|13509.1|13504.1|13508.6|13503.6|0
1651699270000|2022-05-04 21:21:10|13508.6|13503.6|13508.7|13503.7|13508.8|13503.8|13508.6|13503.6|0
1651699290000|2022-05-04 21:21:30|13508.8|13503.8|13508.4|13503.4|13508.8|13503.8|13508.4|13503.4|0
1651699300000|2022-05-04 21:21:40|13508.3|13503.3|13508.3|13503.3|13508.3|13503.3|13508.3|13503.3|0
1651699310000|2022-05-04 21:21:50|13509.2|13504.2|13509.8|13504.8|13509.8|13504.8|13509|13504|0
1651699320000|2022-05-04 21:22:00|13510.2|13505.2|13509.3|13504.3|13510.3|13505.3|13509.3|13504.3|0
1651699330000|2022-05-04 21:22:10|13509.4|13504.4|13509.7|13504.7|13509.7|13504.7|13509.4|13504.4|0
1651699350000|2022-05-04 21:22:30|13510.4|13505.4|13510.1|13505.1|13510.4|13505.4|13510.1|13505.1|0
1651699360000|2022-05-04 21:22:40|13510|13505|13508.8|13503.8|13510|13505|13508.5|13503.5|0
1651699370000|2022-05-04 21:22:50|13509.1|13504.1|13509.2|13504.2|13509.2|13504.2|13509.1|13504.1|0
1651699380000|2022-05-04 21:23:00|13509.1|13504.1|13509|13504|13509.1|13504.1|13509|13504|0
1651699390000|2022-05-04 21:23:10|13508.9|13503.9|13508.8|13503.8|13508.9|13503.9|13508.7|13503.7|0
1651699400000|2022-05-04 21:23:20|13509.4|13504.4|13508.9|13503.9|13509.7|13504.7|13508.9|13503.9|0
1651699410000|2022-05-04 21:23:30|13508.5|13503.5|13508.2|13503.2|13508.5|13503.5|13508.2|13503.2|0
1651699420000|2022-05-04 21:23:40|13508.3|13503.3|13507.9|13502.9|13508.3|13503.3|13507.6|13502.6|0
1651699440000|2022-05-04 21:24:00|13507.7|13502.7|13507.5|13502.5|13507.7|13502.7|13507.5|13502.5|0
1651699450000|2022-05-04 21:24:10|13507.7|13502.7|13508.9|13503.9|13508.9|13503.9|13507.7|13502.7|0
1651699460000|2022-05-04 21:24:20|13509|13504|13509|13504|13509|13504|13509|13504|0
1651699470000|2022-05-04 21:24:30|13508.8|13503.8|13508.8|13503.8|13508.8|13503.8|13508.8|13503.8|0
1651699480000|2022-05-04 21:24:40|13508.6|13503.6|13510|13505|13510|13505|13508.6|13503.6|0
1651699500000|2022-05-04 21:25:00|13509.9|13504.9|13509.9|13504.9|13509.9|13504.9|13509.9|13504.9|0
1651699520000|2022-05-04 21:25:20|13510.1|13505.1|13509.3|13504.3|13510.1|13505.1|13509.3|13504.3|0
1651699540000|2022-05-04 21:25:40|13509.2|13504.2|13509.2|13504.2|13509.2|13504.2|13509.2|13504.2|0
1651699550000|2022-05-04 21:25:50|13508.9|13503.9|13507.9|13502.9|13508.9|13503.9|13507.4|13502.4|0
1651699560000|2022-05-04 21:26:00|13507.7|13502.7|13507.8|13502.8|13508.2|13503.2|13507.7|13502.7|0
1651699570000|2022-05-04 21:26:10|13507.4|13502.4|13509.1|13504.1|13509.2|13504.2|13506.5|13501.5|0
1651699580000|2022-05-04 21:26:20|13507.9|13502.9|13508.4|13503.4|13508.4|13503.4|13507.9|13502.9|0
1651699590000|2022-05-04 21:26:30|13509.4|13504.4|13509.5|13504.5|13509.5|13504.5|13509.4|13504.4|0
1651699600000|2022-05-04 21:26:40|13509.4|13504.4|13508.7|13503.7|13509.4|13504.4|13508.4|13503.4|0
1651699610000|2022-05-04 21:26:50|13508.5|13503.5|13508.5|13503.5|13508.5|13503.5|13508.5|13503.5|0
1651699620000|2022-05-04 21:27:00|13508.9|13503.9|13508.9|13503.9|13508.9|13503.9|13508.9|13503.9|0
1651699630000|2022-05-04 21:27:10|13508.7|13503.7|13508.7|13503.7|13508.7|13503.7|13508.7|13503.7|0
1651699650000|2022-05-04 21:27:30|13508.6|13503.6|13508.6|13503.6|13508.6|13503.6|13508.6|13503.6|0
1651699670000|2022-05-04 21:27:50|13508.9|13503.9|13508.9|13503.9|13508.9|13503.9|13508.9|13503.9|0
1651699680000|2022-05-04 21:28:00|13509.3|13504.3|13509.3|13504.3|13509.3|13504.3|13509.3|13504.3|0
1651699690000|2022-05-04 21:28:10|13510.1|13505.1|13510.1|13505.1|13510.1|13505.1|13510.1|13505.1|0
1651699700000|2022-05-04 21:28:20|13510.2|13505.2|13510.3|13505.3|13510.3|13505.3|13510.2|13505.2|0
1651699720000|2022-05-04 21:28:40|13510.4|13505.4|13510.4|13505.4|13510.4|13505.4|13510.4|13505.4|0
1651699730000|2022-05-04 21:28:50|13510.3|13505.3|13510.3|13505.3|13510.3|13505.3|13510.3|13505.3|0
1651699740000|2022-05-04 21:29:00|13510.2|13505.2|13509.1|13504.1|13510.3|13505.3|13509.1|13504.1|0
1651699750000|2022-05-04 21:29:10|13509.7|13504.7|13509.1|13504.1|13509.7|13504.7|13509.1|13504.1|0
1651699760000|2022-05-04 21:29:20|13508.6|13503.6|13510.1|13505.1|13510.3|13505.3|13508.6|13503.6|0
1651699770000|2022-05-04 21:29:30|13509.4|13504.4|13509.5|13504.5|13509.5|13504.5|13509.4|13504.4|0
1651699780000|2022-05-04 21:29:40|13509.6|13504.6|13511|13506|13511.1|13506.1|13509.4|13504.4|0
1651699790000|2022-05-04 21:29:50|13510.5|13505.5|13510.4|13505.4|13510.5|13505.5|13510.4|13505.4|0
1651699810000|2022-05-04 21:30:10|13510.8|13505.8|13510.9|13505.9|13510.9|13505.9|13510.3|13505.3|0
1651699820000|2022-05-04 21:30:20|13511|13506|13510.8|13505.8|13511|13506|13510.8|13505.8|0
1651699840000|2022-05-04 21:30:40|13509.6|13504.6|13509.6|13504.6|13509.6|13504.6|13509.6|13504.6|0
1651699870000|2022-05-04 21:31:10|13509.5|13504.5|13509.9|13504.9|13509.9|13504.9|13509.5|13504.5|0
1651699880000|2022-05-04 21:31:20|13510|13505|13510|13505|13510|13505|13510|13505|0
1651699900000|2022-05-04 21:31:40|13511.2|13506.2|13511.2|13506.2|13511.2|13506.2|13511.2|13506.2|0
1651699920000|2022-05-04 21:32:00|13511.1|13506.1|13511|13506|13511.1|13506.1|13511|13506|0
1651699930000|2022-05-04 21:32:10|13511.1|13506.1|13511.1|13506.1|13511.1|13506.1|13511.1|13506.1|0
1651699940000|2022-05-04 21:32:20|13511.2|13506.2|13511.2|13506.2|13511.2|13506.2|13511.2|13506.2|0
1651699950000|2022-05-04 21:32:30|13511|13506|13511|13506|13511|13506|13511|13506|0
1651699960000|2022-05-04 21:32:40|13511.2|13506.2|13511.3|13506.3|13511.3|13506.3|13511.2|13506.2|0
1651699970000|2022-05-04 21:32:50|13511.1|13506.1|13511.1|13506.1|13511.1|13506.1|13511.1|13506.1|0
1651700020000|2022-05-04 21:33:40|13511.7|13506.7|13511.7|13506.7|13511.7|13506.7|13511.7|13506.7|0
1651700030000|2022-05-04 21:33:50|13511.3|13506.3|13511.3|13506.3|13511.3|13506.3|13511.3|13506.3|0
1651700050000|2022-05-04 21:34:10|13511.2|13506.2|13511.2|13506.2|13511.2|13506.2|13511.2|13506.2|0
1651700060000|2022-05-04 21:34:20|13511.3|13506.3|13512|13507|13512|13507|13511.3|13506.3|0
1651700070000|2022-05-04 21:34:30|13511.4|13506.4|13511.5|13506.5|13511.5|13506.5|13511.4|13506.4|0
1651700100000|2022-05-04 21:35:00|13511.4|13506.4|13511.2|13506.2|13511.4|13506.4|13511.2|13506.2|0
1651700110000|2022-05-04 21:35:10|13511.1|13506.1|13511.1|13506.1|13511.1|13506.1|13511.1|13506.1|0
1651700130000|2022-05-04 21:35:30|13511.4|13506.4|13511.4|13506.4|13511.4|13506.4|13511.4|13506.4|0
1651700140000|2022-05-04 21:35:40|13511.3|13506.3|13511.3|13506.3|13511.3|13506.3|13511.3|13506.3|0
1651700150000|2022-05-04 21:35:50|13511.1|13506.1|13511.3|13506.3|13511.5|13506.5|13510.9|13505.9|0
1651700160000|2022-05-04 21:36:00|13511.4|13506.4|13511.3|13506.3|13511.4|13506.4|13511.3|13506.3|0
1651700170000|2022-05-04 21:36:10|13511.4|13506.4|13511.4|13506.4|13511.4|13506.4|13511.4|13506.4|0
1651700190000|2022-05-04 21:36:30|13511.3|13506.3|13511.3|13506.3|13511.3|13506.3|13511.3|13506.3|0
1651700210000|2022-05-04 21:36:50|13511.2|13506.2|13511.2|13506.2|13511.2|13506.2|13511.2|13506.2|0
1651700220000|2022-05-04 21:37:00|13511.3|13506.3|13511.3|13506.3|13511.3|13506.3|13511.3|13506.3|0
1651700240000|2022-05-04 21:37:20|13510.7|13505.7|13510.7|13505.7|13510.7|13505.7|13510.7|13505.7|0
1651700260000|2022-05-04 21:37:40|13510.6|13505.6|13511.2|13506.2|13511.2|13506.2|13510.6|13505.6|0
1651700310000|2022-05-04 21:38:30|13511.1|13506.1|13511.1|13506.1|13511.1|13506.1|13511.1|13506.1|0
1651700320000|2022-05-04 21:38:40|13511.2|13506.2|13511.2|13506.2|13511.2|13506.2|13511.2|13506.2|0
1651700330000|2022-05-04 21:38:50|13510.2|13505.2|13510.2|13505.2|13510.2|13505.2|13510.2|13505.2|0
1651700340000|2022-05-04 21:39:00|13510.1|13505.1|13510.1|13505.1|13510.1|13505.1|13510.1|13505.1|0
1651700350000|2022-05-04 21:39:10|13510|13505|13510|13505|13510|13505|13510|13505|0
1651700360000|2022-05-04 21:39:20|13509.9|13504.9|13509.8|13504.8|13509.9|13504.9|13509.8|13504.8|0
1651700380000|2022-05-04 21:39:40|13509.9|13504.9|13510|13505|13510.4|13505.4|13509.9|13504.9|0
1651700400000|2022-05-04 21:40:00|13510.1|13505.1|13510.1|13505.1|13510.1|13505.1|13510.1|13505.1|0
1651700410000|2022-05-04 21:40:10|13509.9|13504.9|13509.9|13504.9|13509.9|13504.9|13509.9|13504.9|0
1651700420000|2022-05-04 21:40:20|13509.8|13504.8|13509.9|13504.9|13509.9|13504.9|13509.8|13504.8|0
1651700440000|2022-05-04 21:40:40|13509.8|13504.8|13509.8|13504.8|13509.8|13504.8|13509.8|13504.8|0
1651700450000|2022-05-04 21:40:50|13510|13505|13509.7|13504.7|13510|13505|13509.7|13504.7|0
1651700470000|2022-05-04 21:41:10|13510|13505|13510|13505|13510|13505|13510|13505|0
1651700520000|2022-05-04 21:42:00|13509.9|13504.9|13509.9|13504.9|13509.9|13504.9|13509.9|13504.9|0
1651700530000|2022-05-04 21:42:10|13509.8|13504.8|13509.8|13504.8|13509.8|13504.8|13509.8|13504.8|0
1651700550000|2022-05-04 21:42:30|13509.7|13504.7|13509.7|13504.7|13509.7|13504.7|13509.7|13504.7|0
1651700570000|2022-05-04 21:42:50|13509.8|13504.8|13509.8|13504.8|13509.8|13504.8|13509.8|13504.8|0
1651700580000|2022-05-04 21:43:00|13509.2|13504.2|13509.2|13504.2|13509.2|13504.2|13509.2|13504.2|0
1651700590000|2022-05-04 21:43:10|13509.1|13504.1|13509|13504|13509.1|13504.1|13509|13504|0
1651700600000|2022-05-04 21:43:20|13508.7|13503.7|13508.3|13503.3|13508.9|13503.9|13508.2|13503.2|0
1651700610000|2022-05-04 21:43:30|13508.1|13503.1|13507.7|13502.7|13508.1|13503.1|13507.7|13502.7|0
1651700630000|2022-05-04 21:43:50|13507.8|13502.8|13507.7|13502.7|13507.8|13502.8|13507.7|13502.7|0
1651700660000|2022-05-04 21:44:20|13507.6|13502.6|13509|13504|13509|13504|13507.6|13502.6|0
1651700680000|2022-05-04 21:44:40|13507.6|13502.6|13507.8|13502.8|13507.8|13502.8|13507.6|13502.6|0
1651700690000|2022-05-04 21:44:50|13508.2|13503.2|13509.2|13504.2|13509.4|13504.4|13508.2|13503.2|0
1651700720000|2022-05-04 21:45:20|13509.4|13504.4|13508.3|13503.3|13509.4|13504.4|13508.3|13503.3|0
1651700740000|2022-05-04 21:45:40|13508.5|13503.5|13508.4|13503.4|13508.5|13503.5|13508.4|13503.4|0
1651700780000|2022-05-04 21:46:20|13508.3|13503.3|13508.4|13503.4|13508.4|13503.4|13507.6|13502.6|0
1651700790000|2022-05-04 21:46:30|13506.9|13501.9|13510.3|13505.3|13510.3|13505.3|13506.9|13501.9|0
1651700820000|2022-05-04 21:47:00|13510.2|13505.2|13510.2|13505.2|13510.2|13505.2|13510.2|13505.2|0
1651700830000|2022-05-04 21:47:10|13510.1|13505.1|13510.2|13505.2|13510.2|13505.2|13510.1|13505.1|0
1651700840000|2022-05-04 21:47:20|13510.3|13505.3|13510.4|13505.4|13510.4|13505.4|13510.3|13505.3|0
1651700880000|2022-05-04 21:48:00|13510.3|13505.3|13510.3|13505.3|13510.4|13505.4|13510.3|13505.3|0
1651700890000|2022-05-04 21:48:10|13509|13504|13509|13504|13509|13504|13509|13504|0
1651700900000|2022-05-04 21:48:20|13508.9|13503.9|13509.2|13504.2|13509.2|13504.2|13508.9|13503.9|0
1651700910000|2022-05-04 21:48:30|13510.3|13505.3|13510.1|13505.1|13510.3|13505.3|13510.1|13505.1|0
1651700920000|2022-05-04 21:48:40|13510.2|13505.2|13510.2|13505.2|13510.2|13505.2|13510.2|13505.2|0
1651700940000|2022-05-04 21:49:00|13510.4|13505.4|13510.5|13505.5|13510.5|13505.5|13510.4|13505.4|0
1651700960000|2022-05-04 21:49:20|13509.1|13504.1|13509.1|13504.1|13510|13505|13509|13504|0
1651700970000|2022-05-04 21:49:30|13509.9|13504.9|13509.9|13504.9|13509.9|13504.9|13509.9|13504.9|0
1651700980000|2022-05-04 21:49:40|13509.3|13504.3|13509.3|13504.3|13509.3|13504.3|13509.3|13504.3|0
1651700990000|2022-05-04 21:49:50|13509.7|13504.7|13509.7|13504.7|13509.7|13504.7|13509.7|13504.7|0
1651701000000|2022-05-04 21:50:00|13509.4|13504.4|13509.4|13504.4|13509.4|13504.4|13509.4|13504.4|0
1651701020000|2022-05-04 21:50:20|13508.8|13503.8|13508.8|13503.8|13508.8|13503.8|13508.8|13503.8|0
1651701030000|2022-05-04 21:50:30|13508.9|13503.9|13508.9|13503.9|13508.9|13503.9|13508.9|13503.9|0
1651701040000|2022-05-04 21:50:40|13509.5|13504.5|13509.5|13504.5|13509.5|13504.5|13509.5|13504.5|0
1651701050000|2022-05-04 21:50:50|13509.3|13504.3|13509.3|13504.3|13509.3|13504.3|13509.3|13504.3|0
1651701060000|2022-05-04 21:51:00|13509.4|13504.4|13509.4|13504.4|13509.4|13504.4|13509.4|13504.4|0
1651701070000|2022-05-04 21:51:10|13509.3|13504.3|13509.8|13504.8|13509.8|13504.8|13509.3|13504.3|0
1651701080000|2022-05-04 21:51:20|13510.4|13505.4|13510.4|13505.4|13510.4|13505.4|13510.4|13505.4|0
1651701090000|2022-05-04 21:51:30|13509.8|13504.8|13508.2|13503.2|13509.8|13504.8|13508.2|13503.2|0
1651701100000|2022-05-04 21:51:40|13507.9|13502.9|13507.9|13502.9|13508|13503|13507.9|13502.9|0
1651701120000|2022-05-04 21:52:00|13508.2|13503.2|13508.2|13503.2|13508.2|13503.2|13508.2|13503.2|0
1651701130000|2022-05-04 21:52:10|13508|13503|13508.2|13503.2|13508.2|13503.2|13508|13503|0
1651701140000|2022-05-04 21:52:20|13508.1|13503.1|13508.1|13503.1|13508.1|13503.1|13508.1|13503.1|0
1651701230000|2022-05-04 21:53:50|13508.2|13503.2|13508.2|13503.2|13508.2|13503.2|13508.2|13503.2|0
1651701240000|2022-05-04 21:54:00|13507.9|13502.9|13507.9|13502.9|13507.9|13502.9|13507.9|13502.9|0
1651701250000|2022-05-04 21:54:10|13508|13503|13508|13503|13508|13503|13508|13503|0
1651701280000|2022-05-04 21:54:40|13508.1|13503.1|13508.1|13503.1|13508.1|13503.1|13508.1|13503.1|0
1651701320000|2022-05-04 21:55:20|13508.3|13503.3|13508.3|13503.3|13508.3|13503.3|13508.3|13503.3|0
1651701330000|2022-05-04 21:55:30|13508.2|13503.2|13508.1|13503.1|13508.2|13503.2|13508.1|13503.1|0
1651701340000|2022-05-04 21:55:40|13508.2|13503.2|13508.2|13503.2|13508.2|13503.2|13508.2|13503.2|0
1651701350000|2022-05-04 21:55:50|13508.1|13503.1|13508.1|13503.1|13508.1|13503.1|13508.1|13503.1|0
1651701370000|2022-05-04 21:56:10|13508.2|13503.2|13508.1|13503.1|13508.2|13503.2|13508.1|13503.1|0
1651701380000|2022-05-04 21:56:20|13508|13503|13508|13503|13508|13503|13507.6|13502.6|0
1651701390000|2022-05-04 21:56:30|13507.9|13502.9|13508|13503|13508|13503|13507.9|13502.9|0
1651701400000|2022-05-04 21:56:40|13507.7|13502.7|13507.7|13502.7|13507.7|13502.7|13507.7|13502.7|0
1651701440000|2022-05-04 21:57:20|13507.6|13502.6|13507.6|13502.6|13507.6|13502.6|13507.6|13502.6|0
1651701450000|2022-05-04 21:57:30|13507.5|13502.5|13507.5|13502.5|13507.5|13502.5|13507.5|13502.5|0
1651701460000|2022-05-04 21:57:40|13507|13502|13507.1|13502.1|13507.3|13502.3|13507|13502|0
1651701470000|2022-05-04 21:57:50|13507|13502|13506.9|13501.9|13507|13502|13506.9|13501.9|0
1651701480000|2022-05-04 21:58:00|13507.2|13502.2|13507.2|13502.2|13507.2|13502.2|13507.2|13502.2|0
1651701490000|2022-05-04 21:58:10|13507.1|13502.1|13507.2|13502.2|13507.3|13502.3|13507.1|13502.1|0
1651701500000|2022-05-04 21:58:20|13507.4|13502.4|13509.7|13504.7|13509.7|13504.7|13507.2|13502.2|0
1651701510000|2022-05-04 21:58:30|13509.2|13504.2|13509.4|13504.4|13509.7|13504.7|13509.2|13504.2|0
1651701530000|2022-05-04 21:58:50|13509.3|13504.3|13510.7|13505.7|13510.7|13505.7|13508.9|13503.9|0
1651701540000|2022-05-04 21:59:00|13509.6|13504.6|13509.6|13504.6|13509.6|13504.6|13509.5|13504.5|0
1651701550000|2022-05-04 21:59:10|13509.7|13504.7|13509.8|13504.8|13509.8|13504.8|13509.7|13504.7|0
1651701560000|2022-05-04 21:59:20|13511.2|13506.2|13511.2|13506.2|13511.5|13506.5|13510.2|13505.2|0
1651701570000|2022-05-04 21:59:30|13509.8|13504.8|13509.2|13504.2|13509.8|13504.8|13509.2|13504.2|0
1651701580000|2022-05-04 21:59:40|13510|13505|13510|13505|13510|13505|13509.8|13504.8|0
1651701590000|2022-05-04 21:59:50|13509.4|13504.4|13509.4|13504.4|13509.4|13504.4|13509.4|13504.4|0
1651701600000|2022-05-04 22:00:00|13499.2|13497.2|13511.4|13509.4|13515.9|13513.9|13499.2|13497.2|112
1651701610000|2022-05-04 22:00:10|13511.2|13509.2|13507.1|13505.1|13511.2|13509.2|13506.4|13504.4|49
1651701620000|2022-05-04 22:00:20|13506.3|13504.3|13503.3|13501.3|13507.3|13505.3|13502.7|13500.7|48
1651701630000|2022-05-04 22:00:30|13503.4|13501.4|13505.4|13503.4|13506.8|13504.8|13503.2|13501.2|37
1651701640000|2022-05-04 22:00:40|13505.3|13503.3|13504.9|13502.9|13505.3|13503.3|13503.7|13501.7|17
1651701650000|2022-05-04 22:00:50|13504.8|13502.8|13505.2|13503.2|13506.4|13504.4|13504.8|13502.8|24
1651701660000|2022-05-04 22:01:00|13504.9|13502.9|13506.6|13504.6|13507.1|13505.1|13504.9|13502.9|30
1651701670000|2022-05-04 22:01:10|13506.7|13504.7|13506.4|13504.4|13507.7|13505.7|13506.1|13504.1|25
1651701680000|2022-05-04 22:01:20|13506.3|13504.3|13506.8|13504.8|13509.1|13507.1|13506.2|13504.2|15
1651701690000|2022-05-04 22:01:30|13506.9|13504.9|13506.8|13504.8|13509.3|13507.3|13506.2|13504.2|26
1651701700000|2022-05-04 22:01:40|13506.9|13504.9|13505.2|13503.2|13506.9|13504.9|13505.1|13503.1|17
1651701710000|2022-05-04 22:01:50|13505.6|13503.6|13506.4|13504.4|13506.4|13504.4|13505.6|13503.6|6
1651701720000|2022-05-04 22:02:00|13505.9|13503.9|13506.3|13504.3|13507.2|13505.2|13505.8|13503.8|33
1651701730000|2022-05-04 22:02:10|13506.4|13504.4|13506.7|13504.7|13507.2|13505.2|13505.7|13503.7|6
1651701740000|2022-05-04 22:02:20|13506.6|13504.6|13506.3|13504.3|13506.9|13504.9|13505.8|13503.8|10
1651701750000|2022-05-04 22:02:30|13506.2|13504.2|13507.3|13505.3|13507.3|13505.3|13506.2|13504.2|10
1651701760000|2022-05-04 22:02:40|13507.2|13505.2|13507.2|13505.2|13509.7|13507.7|13506.4|13504.4|25
1651701770000|2022-05-04 22:02:50|13507.4|13505.4|13507.6|13505.6|13508.9|13506.9|13507.1|13505.1|13
1651701780000|2022-05-04 22:03:00|13507.7|13505.7|13506.2|13504.2|13509.7|13507.7|13506.2|13504.2|49
1651701790000|2022-05-04 22:03:10|13505.9|13503.9|13508.8|13506.8|13509.1|13507.1|13505.9|13503.9|24
1651701800000|2022-05-04 22:03:20|13508.6|13506.6|13509.8|13507.8|13510.4|13508.4|13508.6|13506.6|4
1651701810000|2022-05-04 22:03:30|13510.9|13508.9|13508.9|13506.9|13512.2|13510.2|13508.7|13506.7|20
1651701820000|2022-05-04 22:03:40|13509.1|13507.1|13510.3|13508.3|13510.4|13508.4|13509.1|13507.1|3
1651701830000|2022-05-04 22:03:50|13510.4|13508.4|13511.6|13509.6|13512.6|13510.6|13510.3|13508.3|12
1651701840000|2022-05-04 22:04:00|13512.7|13510.7|13512.3|13510.3|13512.7|13510.7|13511.6|13509.6|11
1651701850000|2022-05-04 22:04:10|13512.2|13510.2|13512.6|13510.6|13513.2|13511.2|13511.8|13509.8|8
1651701860000|2022-05-04 22:04:20|13512.7|13510.7|13512.8|13510.8|13512.8|13510.8|13511.3|13509.3|2
1651701870000|2022-05-04 22:04:30|13512.6|13510.6|13512.6|13510.6|13512.6|13510.6|13511.9|13509.9|4
1651701880000|2022-05-04 22:04:40|13512.8|13510.8|13512.8|13510.8|13513.2|13511.2|13512.6|13510.6|5
1651701890000|2022-05-04 22:04:50|13512.9|13510.9|13513.3|13511.3|13513.6|13511.6|13512.9|13510.9|24
1651701900000|2022-05-04 22:05:00|13513.2|13511.2|13514.7|13512.7|13515.9|13513.9|13513.2|13511.2|27
1651701910000|2022-05-04 22:05:10|13514.6|13512.6|13513.4|13511.4|13514.6|13512.6|13512.7|13510.7|31
1651701920000|2022-05-04 22:05:20|13513.1|13511.1|13510.8|13508.8|13513.1|13511.1|13510.3|13508.3|35
1651701930000|2022-05-04 22:05:30|13510.4|13508.4|13510.4|13508.4|13510.8|13508.8|13510.2|13508.2|5
1651701940000|2022-05-04 22:05:40|13510.6|13508.6|13509.8|13507.8|13510.6|13508.6|13509.4|13507.4|6
1651701950000|2022-05-04 22:05:50|13510.2|13508.2|13510.9|13508.9|13510.9|13508.9|13509.3|13507.3|8
1651701960000|2022-05-04 22:06:00|13511.1|13509.1|13509.2|13507.2|13511.1|13509.1|13509.2|13507.2|24
1651701970000|2022-05-04 22:06:10|13510.1|13508.1|13510.1|13508.1|13510.1|13508.1|13508.7|13506.7|10
1651701980000|2022-05-04 22:06:20|13509.9|13507.9|13510.8|13508.8|13511.1|13509.1|13509.1|13507.1|9
1651701990000|2022-05-04 22:06:30|13510.9|13508.9|13510.8|13508.8|13510.9|13508.9|13510.8|13508.8|0
1651702000000|2022-05-04 22:06:40|13510.7|13508.7|13510.2|13508.2|13510.7|13508.7|13510.1|13508.1|0
1651702010000|2022-05-04 22:06:50|13510.3|13508.3|13510.4|13508.4|13510.6|13508.6|13510.3|13508.3|1
1651702020000|2022-05-04 22:07:00|13510.2|13508.2|13510.6|13508.6|13510.8|13508.8|13510.2|13508.2|4
1651702030000|2022-05-04 22:07:10|13510.4|13508.4|13510.1|13508.1|13510.4|13508.4|13510.1|13508.1|2
1651702040000|2022-05-04 22:07:20|13510.3|13508.3|13510.2|13508.2|13510.3|13508.3|13510.2|13508.2|4
1651702050000|2022-05-04 22:07:30|13510.6|13508.6|13510.7|13508.7|13510.8|13508.8|13510.3|13508.3|6
1651702060000|2022-05-04 22:07:40|13510.6|13508.6|13510.9|13508.9|13511.2|13509.2|13510.6|13508.6|0
1651702070000|2022-05-04 22:07:50|13511.1|13509.1|13511.2|13509.2|13512.1|13510.1|13511.1|13509.1|3
1651702080000|2022-05-04 22:08:00|13511.3|13509.3|13511.8|13509.8|13511.9|13509.9|13511.3|13509.3|0
1651702090000|2022-05-04 22:08:10|13511.7|13509.7|13511.6|13509.6|13511.7|13509.7|13511.6|13509.6|1
1651702100000|2022-05-04 22:08:20|13511.4|13509.4|13510.1|13508.1|13511.4|13509.4|13509.7|13507.7|46
1651702110000|2022-05-04 22:08:30|13510.2|13508.2|13511.4|13509.4|13511.4|13509.4|13510.2|13508.2|3
1651702120000|2022-05-04 22:08:40|13511.7|13509.7|13511.7|13509.7|13511.7|13509.7|13511.7|13509.7|5
1651702130000|2022-05-04 22:08:50|13511.4|13509.4|13511.7|13509.7|13511.7|13509.7|13511.4|13509.4|2
1651702140000|2022-05-04 22:09:00|13511.6|13509.6|13511.2|13509.2|13511.7|13509.7|13511.1|13509.1|3
1651702150000|2022-05-04 22:09:10|13511.3|13509.3|13512.3|13510.3|13512.8|13510.8|13510.6|13508.6|24
1651702160000|2022-05-04 22:09:20|13513.1|13511.1|13513.3|13511.3|13514.1|13512.1|13512.9|13510.9|21
1651702170000|2022-05-04 22:09:30|13513.2|13511.2|13511.8|13509.8|13513.2|13511.2|13511.8|13509.8|3
1651702180000|2022-05-04 22:09:40|13511.6|13509.6|13510.3|13508.3|13511.6|13509.6|13508.6|13506.6|29
1651702190000|2022-05-04 22:09:50|13510.4|13508.4|13512.3|13510.3|13512.3|13510.3|13510.4|13508.4|19
1651702200000|2022-05-04 22:10:00|13513.3|13511.3|13512.9|13510.9|13514.1|13512.1|13511.8|13509.8|23
1651702210000|2022-05-04 22:10:10|13513.6|13511.6|13512.4|13510.4|13513.6|13511.6|13512.4|13510.4|3
1651702220000|2022-05-04 22:10:20|13512.7|13510.7|13511.2|13509.2|13513.2|13511.2|13511.2|13509.2|6
1651702230000|2022-05-04 22:10:30|13511.6|13509.6|13512.3|13510.3|13512.3|13510.3|13511.6|13509.6|12
1651702240000|2022-05-04 22:10:40|13511.9|13509.9|13511.2|13509.2|13512.8|13510.8|13510.2|13508.2|14
1651702250000|2022-05-04 22:10:50|13512.8|13510.8|13511.3|13509.3|13513.8|13511.8|13511.3|13509.3|39
1651702260000|2022-05-04 22:11:00|13512.4|13510.4|13511.8|13509.8|13513.3|13511.3|13511.6|13509.6|36
1651702270000|2022-05-04 22:11:10|13511.9|13509.9|13512.9|13510.9|13512.9|13510.9|13511.9|13509.9|12
1651702280000|2022-05-04 22:11:20|13512.8|13510.8|13513.2|13511.2|13513.2|13511.2|13512.7|13510.7|5
1651702290000|2022-05-04 22:11:30|13513.4|13511.4|13513.1|13511.1|13513.6|13511.6|13512.1|13510.1|9
1651702300000|2022-05-04 22:11:40|13513.2|13511.2|13511.7|13509.7|13513.2|13511.2|13511.1|13509.1|14
1651702310000|2022-05-04 22:11:50|13512.8|13510.8|13510.9|13508.9|13512.8|13510.8|13510.8|13508.8|42
1651702320000|2022-05-04 22:12:00|13510.8|13508.8|13510.9|13508.9|13511.6|13509.6|13510.8|13508.8|2
1651702330000|2022-05-04 22:12:10|13510.8|13508.8|13510.8|13508.8|13511.1|13509.1|13510.8|13508.8|2
1651702340000|2022-05-04 22:12:20|13510.7|13508.7|13510.2|13508.2|13511.6|13509.6|13510.1|13508.1|13
1651702350000|2022-05-04 22:12:30|13510.4|13508.4|13510.6|13508.6|13511.3|13509.3|13510.4|13508.4|4
1651702360000|2022-05-04 22:12:40|13510.8|13508.8|13512.3|13510.3|13512.4|13510.4|13510.8|13508.8|5
1651702370000|2022-05-04 22:12:50|13512.4|13510.4|13513.9|13511.9|13513.9|13511.9|13512.4|13510.4|20
1651702380000|2022-05-04 22:13:00|13514.3|13512.3|13514.4|13512.4|13514.6|13512.6|13513.9|13511.9|7
1651702390000|2022-05-04 22:13:10|13514.7|13512.7|13516.4|13514.4|13516.8|13514.8|13514.3|13512.3|32
1651702400000|2022-05-04 22:13:20|13516.3|13514.3|13516.6|13514.6|13516.8|13514.8|13515.2|13513.2|19
1651702410000|2022-05-04 22:13:30|13516.4|13514.4|13515.8|13513.8|13517.6|13515.6|13515.7|13513.7|24
1651702420000|2022-05-04 22:13:40|13515.9|13513.9|13515.4|13513.4|13516.1|13514.1|13514.9|13512.9|13
1651702430000|2022-05-04 22:13:50|13514.7|13512.7|13514.9|13512.9|13515.8|13513.8|13514.7|13512.7|11
1651702440000|2022-05-04 22:14:00|13515.1|13513.1|13516.4|13514.4|13517.3|13515.3|13514.9|13512.9|23
1651702450000|2022-05-04 22:14:10|13516.1|13514.1|13516.9|13514.9|13517.3|13515.3|13516.1|13514.1|5
1651702460000|2022-05-04 22:14:20|13516.7|13514.7|13517.7|13515.7|13518.6|13516.6|13516.7|13514.7|33
1651702470000|2022-05-04 22:14:30|13517.6|13515.6|13519.9|13517.9|13519.9|13517.9|13517.2|13515.2|34
1651702480000|2022-05-04 22:14:40|13520.1|13518.1|13521.2|13519.2|13521.8|13519.8|13519.3|13517.3|36
1651702490000|2022-05-04 22:14:50|13521.1|13519.1|13520.2|13518.2|13521.2|13519.2|13520.1|13518.1|25
1651702500000|2022-05-04 22:15:00|13520.1|13518.1|13522.4|13520.4|13523.3|13521.3|13519.7|13517.7|54
1651702510000|2022-05-04 22:15:10|13522.3|13520.3|13520.7|13518.7|13522.3|13520.3|13520.6|13518.6|23
1651702520000|2022-05-04 22:15:20|13521.6|13519.6|13521.6|13519.6|13522.1|13520.1|13520.6|13518.6|21
1651702530000|2022-05-04 22:15:30|13521.7|13519.7|13523.2|13521.2|13523.2|13521.2|13521.4|13519.4|6
1651702540000|2022-05-04 22:15:40|13523.6|13521.6|13521.2|13519.2|13523.6|13521.6|13521.2|13519.2|11
1651702550000|2022-05-04 22:15:50|13521.1|13519.1|13521.8|13519.8|13522.1|13520.1|13520.3|13518.3|22
1651702560000|2022-05-04 22:16:00|13521.4|13519.4|13523.8|13521.8|13523.8|13521.8|13521.3|13519.3|11
1651702570000|2022-05-04 22:16:10|13524.1|13522.1|13523.8|13521.8|13524.1|13522.1|13523.2|13521.2|14
1651702580000|2022-05-04 22:16:20|13523.9|13521.9|13522.4|13520.4|13524.1|13522.1|13522.1|13520.1|10
1651702590000|2022-05-04 22:16:30|13522.6|13520.6|13522.2|13520.2|13522.6|13520.6|13521.3|13519.3|16
1651702600000|2022-05-04 22:16:40|13522.3|13520.3|13521.9|13519.9|13522.6|13520.6|13521.9|13519.9|9
1651702610000|2022-05-04 22:16:50|13522.1|13520.1|13523.4|13521.4|13523.4|13521.4|13522.1|13520.1|22
1651702620000|2022-05-04 22:17:00|13523.7|13521.7|13523.7|13521.7|13525.7|13523.7|13523.2|13521.2|28
1651702630000|2022-05-04 22:17:10|13523.8|13521.8|13525.4|13523.4|13525.6|13523.6|13523.7|13521.7|20
1651702640000|2022-05-04 22:17:20|13525.3|13523.3|13525.3|13523.3|13525.6|13523.6|13524.8|13522.8|11
1651702650000|2022-05-04 22:17:30|13525.6|13523.6|13525.4|13523.4|13526.1|13524.1|13524.9|13522.9|29
1651702660000|2022-05-04 22:17:40|13525.6|13523.6|13525.2|13523.2|13526.1|13524.1|13525.2|13523.2|11
1651702670000|2022-05-04 22:17:50|13525.1|13523.1|13525.4|13523.4|13526.6|13524.6|13524.8|13522.8|14
1651702680000|2022-05-04 22:18:00|13525.6|13523.6|13525.9|13523.9|13526.6|13524.6|13525.4|13523.4|10
1651702690000|2022-05-04 22:18:10|13526.2|13524.2|13528.7|13526.7|13529.1|13527.1|13525.8|13523.8|86
1651702700000|2022-05-04 22:18:20|13528.8|13526.8|13528.3|13526.3|13528.8|13526.8|13528.1|13526.1|55
1651702710000|2022-05-04 22:18:30|13528.2|13526.2|13529.1|13527.1|13529.3|13527.3|13528.1|13526.1|33
1651702720000|2022-05-04 22:18:40|13529.4|13527.4|13529.2|13527.2|13529.8|13527.8|13528.9|13526.9|19
1651702730000|2022-05-04 22:18:50|13527.3|13525.3|13529.6|13527.6|13530.3|13528.3|13527.3|13525.3|153
1651702740000|2022-05-04 22:19:00|13529.7|13527.7|13531.3|13529.3|13531.4|13529.4|13529.6|13527.6|49
1651702750000|2022-05-04 22:19:10|13531.6|13529.6|13531.2|13529.2|13531.6|13529.6|13530.2|13528.2|20
1651702760000|2022-05-04 22:19:20|13531.6|13529.6|13532.3|13530.3|13532.6|13530.6|13531.6|13529.6|30
1651702770000|2022-05-04 22:19:30|13532.2|13530.2|13532.2|13530.2|13533.6|13531.6|13532.1|13530.1|53
1651702780000|2022-05-04 22:19:40|13532.3|13530.3|13532.4|13530.4|13532.8|13530.8|13532.1|13530.1|16
1651702790000|2022-05-04 22:19:50|13532.1|13530.1|13532.9|13530.9|13533.3|13531.3|13532.1|13530.1|9
1651702800000|2022-05-04 22:20:00|13532.8|13530.8|13533.3|13531.3|13533.8|13531.8|13532.8|13530.8|13
1651702810000|2022-05-04 22:20:10|13533.1|13531.1|13533.7|13531.7|13533.8|13531.8|13532.6|13530.6|18
1651702820000|2022-05-04 22:20:20|13533.6|13531.6|13533.1|13531.1|13533.6|13531.6|13532.6|13530.6|16
1651702830000|2022-05-04 22:20:30|13533.3|13531.3|13533.6|13531.6|13533.8|13531.8|13532.9|13530.9|29
1651702840000|2022-05-04 22:20:40|13533.8|13531.8|13534.8|13532.8|13535.1|13533.1|13533.8|13531.8|25
1651702850000|2022-05-04 22:20:50|13534.7|13532.7|13535.6|13533.6|13536.2|13534.2|13534.6|13532.6|51
1651702860000|2022-05-04 22:21:00|13535.8|13533.8|13535.4|13533.4|13536.1|13534.1|13535.1|13533.1|40
1651702870000|2022-05-04 22:21:10|13535.6|13533.6|13535.4|13533.4|13535.6|13533.6|13535.1|13533.1|9
1651702880000|2022-05-04 22:21:20|13535.3|13533.3|13535.2|13533.2|13535.8|13533.8|13535.1|13533.1|11
1651702890000|2022-05-04 22:21:30|13534.9|13532.9|13535.2|13533.2|13535.3|13533.3|13534.7|13532.7|6
1651702900000|2022-05-04 22:21:40|13535.3|13533.3|13535.6|13533.6|13536.6|13534.6|13535.3|13533.3|31
1651702910000|2022-05-04 22:21:50|13535.7|13533.7|13537.8|13535.8|13538.6|13536.6|13535.6|13533.6|29
1651702920000|2022-05-04 22:22:00|13537.9|13535.9|13537.3|13535.3|13538.6|13536.6|13536.8|13534.8|35
1651702930000|2022-05-04 22:22:10|13537.4|13535.4|13536.3|13534.3|13537.4|13535.4|13536.2|13534.2|5
1651702940000|2022-05-04 22:22:20|13536.2|13534.2|13536.3|13534.3|13536.7|13534.7|13535.8|13533.8|27
1651702950000|2022-05-04 22:22:30|13536.6|13534.6|13537.6|13535.6|13537.6|13535.6|13536.2|13534.2|20
1651702960000|2022-05-04 22:22:40|13537.4|13535.4|13538.4|13536.4|13538.6|13536.6|13537.2|13535.2|21
1651702970000|2022-05-04 22:22:50|13538.6|13536.6|13539.4|13537.4|13539.4|13537.4|13538.6|13536.6|44
1651702980000|2022-05-04 22:23:00|13539.3|13537.3|13537.8|13535.8|13540.3|13538.3|13537.6|13535.6|37
1651702990000|2022-05-04 22:23:10|13537.7|13535.7|13538.4|13536.4|13538.9|13536.9|13537.7|13535.7|33
1651703000000|2022-05-04 22:23:20|13538.3|13536.3|13536.7|13534.7|13538.6|13536.6|13536.7|13534.7|26
1651703010000|2022-05-04 22:23:30|13536.6|13534.6|13535.1|13533.1|13536.6|13534.6|13535.1|13533.1|21
1651703020000|2022-05-04 22:23:40|13534.9|13532.9|13534.3|13532.3|13535.1|13533.1|13533.7|13531.7|27
1651703030000|2022-05-04 22:23:50|13534.2|13532.2|13534.7|13532.7|13535.3|13533.3|13534.1|13532.1|23
1651703040000|2022-05-04 22:24:00|13534.9|13532.9|13535.7|13533.7|13535.8|13533.8|13534.6|13532.6|20
1651703050000|2022-05-04 22:24:10|13536.7|13534.7|13537.1|13535.1|13537.3|13535.3|13536.6|13534.6|14
1651703060000|2022-05-04 22:24:20|13537.2|13535.2|13536.9|13534.9|13537.6|13535.6|13536.7|13534.7|5
1651703070000|2022-05-04 22:24:30|13536.8|13534.8|13536.6|13534.6|13538.2|13536.2|13536.4|13534.4|8
1651703080000|2022-05-04 22:24:40|13536.4|13534.4|13536.2|13534.2|13537.2|13535.2|13536.1|13534.1|17
1651703090000|2022-05-04 22:24:50|13536.3|13534.3|13534.4|13532.4|13536.3|13534.3|13534.1|13532.1|17
1651703100000|2022-05-04 22:25:00|13534.2|13532.2|13534.9|13532.9|13535.4|13533.4|13532.4|13530.4|24
1651703110000|2022-05-04 22:25:10|13535.2|13533.2|13534.4|13532.4|13535.4|13533.4|13534.3|13532.3|5
1651703120000|2022-05-04 22:25:20|13534.7|13532.7|13533.2|13531.2|13534.9|13532.9|13532.4|13530.4|6
1651703130000|2022-05-04 22:25:30|13533.3|13531.3|13532.9|13530.9|13533.6|13531.6|13532.8|13530.8|0
1651703140000|2022-05-04 22:25:40|13532.8|13530.8|13532.7|13530.7|13533.1|13531.1|13531.7|13529.7|16
1651703150000|2022-05-04 22:25:50|13532.9|13530.9|13532.6|13530.6|13532.9|13530.9|13532.4|13530.4|4
1651703160000|2022-05-04 22:26:00|13532.4|13530.4|13532.7|13530.7|13532.7|13530.7|13531.8|13529.8|14
1651703170000|2022-05-04 22:26:10|13532.6|13530.6|13532.4|13530.4|13533.3|13531.3|13532.2|13530.2|8
1651703180000|2022-05-04 22:26:20|13532.3|13530.3|13532.2|13530.2|13532.7|13530.7|13531.7|13529.7|3
1651703190000|2022-05-04 22:26:30|13532.1|13530.1|13531.2|13529.2|13532.1|13530.1|13530.6|13528.6|30
1651703200000|2022-05-04 22:26:40|13531.1|13529.1|13532.1|13530.1|13532.3|13530.3|13530.9|13528.9|5
1651703210000|2022-05-04 22:26:50|13531.9|13529.9|13532.3|13530.3|13532.4|13530.4|13531.9|13529.9|9
1651703220000|2022-05-04 22:27:00|13533.1|13531.1|13533.4|13531.4|13533.7|13531.7|13533.1|13531.1|22
1651703230000|2022-05-04 22:27:10|13533.7|13531.7|13534.4|13532.4|13534.6|13532.6|13533.6|13531.6|7
1651703240000|2022-05-04 22:27:20|13534.6|13532.6|13534.1|13532.1|13534.6|13532.6|13534.1|13532.1|1
1651703250000|2022-05-04 22:27:30|13533.8|13531.8|13535.9|13533.9|13536.3|13534.3|13533.8|13531.8|17
1651703260000|2022-05-04 22:27:40|13536.1|13534.1|13535.3|13533.3|13536.2|13534.2|13535.1|13533.1|5
1651703270000|2022-05-04 22:27:50|13535.2|13533.2|13533.6|13531.6|13535.3|13533.3|13533.6|13531.6|13
1651703280000|2022-05-04 22:28:00|13533.4|13531.4|13533.4|13531.4|13533.7|13531.7|13533.1|13531.1|16
1651703290000|2022-05-04 22:28:10|13533.7|13531.7|13533.4|13531.4|13533.7|13531.7|13533.4|13531.4|3
1651703300000|2022-05-04 22:28:20|13533.2|13531.2|13533.4|13531.4|13533.4|13531.4|13533.1|13531.1|3
1651703310000|2022-05-04 22:28:30|13533.3|13531.3|13533.4|13531.4|13533.6|13531.6|13533.1|13531.1|6
1651703320000|2022-05-04 22:28:40|13533.6|13531.6|13531.9|13529.9|13533.6|13531.6|13531.4|13529.4|9
1651703330000|2022-05-04 22:28:50|13531.8|13529.8|13532.2|13530.2|13532.3|13530.3|13530.7|13528.7|24
1651703340000|2022-05-04 22:29:00|13532.1|13530.1|13531.9|13529.9|13532.3|13530.3|13531.8|13529.8|2
1651703350000|2022-05-04 22:29:10|13531.8|13529.8|13532.3|13530.3|13532.4|13530.4|13531.7|13529.7|5
1651703360000|2022-05-04 22:29:20|13532.4|13530.4|13532.4|13530.4|13532.8|13530.8|13532.4|13530.4|1
1651703370000|2022-05-04 22:29:30|13532.3|13530.3|13532.2|13530.2|13532.3|13530.3|13532.2|13530.2|2
1651703380000|2022-05-04 22:29:40|13532.1|13530.1|13531.4|13529.4|13532.1|13530.1|13531.2|13529.2|4
1651703390000|2022-05-04 22:29:50|13531.8|13529.8|13532.2|13530.2|13532.4|13530.4|13531.4|13529.4|8
1651703400000|2022-05-04 22:30:00|13532.3|13530.3|13532.9|13530.9|13533.2|13531.2|13531.9|13529.9|14
1651703410000|2022-05-04 22:30:10|13532.8|13530.8|13531.1|13529.1|13532.8|13530.8|13530.9|13528.9|26
1651703420000|2022-05-04 22:30:20|13530.9|13528.9|13529.2|13527.2|13530.9|13528.9|13528.4|13526.4|21
1651703430000|2022-05-04 22:30:30|13529.1|13527.1|13527.6|13525.6|13529.2|13527.2|13526.7|13524.7|43
1651703440000|2022-05-04 22:30:40|13526.6|13524.6|13527.9|13525.9|13528.2|13526.2|13525.9|13523.9|21
1651703450000|2022-05-04 22:30:50|13527.8|13525.8|13527.4|13525.4|13527.8|13525.8|13526.4|13524.4|9
1651703460000|2022-05-04 22:31:00|13527.6|13525.6|13526.8|13524.8|13527.7|13525.7|13525.4|13523.4|29
1651703470000|2022-05-04 22:31:10|13526.6|13524.6|13525.2|13523.2|13526.6|13524.6|13524.6|13522.6|35
1651703480000|2022-05-04 22:31:20|13525.3|13523.3|13524.6|13522.6|13525.6|13523.6|13524.6|13522.6|2
1651703490000|2022-05-04 22:31:30|13524.4|13522.4|13525.2|13523.2|13525.2|13523.2|13524.2|13522.2|8
1651703500000|2022-05-04 22:31:40|13525.1|13523.1|13524.3|13522.3|13525.8|13523.8|13524.3|13522.3|37
1651703510000|2022-05-04 22:31:50|13524.7|13522.7|13526.7|13524.7|13527.1|13525.1|13524.7|13522.7|33
1651703520000|2022-05-04 22:32:00|13526.6|13524.6|13526.2|13524.2|13526.6|13524.6|13525.7|13523.7|3
1651703530000|2022-05-04 22:32:10|13526.3|13524.3|13524.2|13522.2|13526.3|13524.3|13524.2|13522.2|9
1651703540000|2022-05-04 22:32:20|13524.1|13522.1|13524.4|13522.4|13524.6|13522.6|13524.1|13522.1|21
1651703550000|2022-05-04 22:32:30|13524.6|13522.6|13524.4|13522.4|13524.6|13522.6|13524.3|13522.3|2
1651703560000|2022-05-04 22:32:40|13522.8|13520.8|13523.9|13521.9|13524.1|13522.1|13522.8|13520.8|22
1651703570000|2022-05-04 22:32:50|13524.1|13522.1|13522.6|13520.6|13524.4|13522.4|13522.4|13520.4|31
1651703580000|2022-05-04 22:33:00|13522.4|13520.4|13521.9|13519.9|13522.8|13520.8|13521.8|13519.8|27
1651703590000|2022-05-04 22:33:10|13521.8|13519.8|13523.1|13521.1|13523.2|13521.2|13521.8|13519.8|74
1651703600000|2022-05-04 22:33:20|13522.9|13520.9|13520.2|13518.2|13522.9|13520.9|13519.9|13517.9|36
1651703610000|2022-05-04 22:33:30|13520.4|13518.4|13520.2|13518.2|13520.4|13518.4|13518.8|13516.8|44
1651703620000|2022-05-04 22:33:40|13520.3|13518.3|13520.9|13518.9|13520.9|13518.9|13520.1|13518.1|16
1651703630000|2022-05-04 22:33:50|13520.8|13518.8|13520.3|13518.3|13520.8|13518.8|13520.3|13518.3|8
1651703640000|2022-05-04 22:34:00|||||||||2
1651703650000|2022-05-04 22:34:10|13520.2|13518.2|13518.7|13516.7|13520.2|13518.2|13518.7|13516.7|25
1651703660000|2022-05-04 22:34:20|13519.4|13517.4|13519.3|13517.3|13519.6|13517.6|13519.3|13517.3|13
1651703670000|2022-05-04 22:34:30|13519.2|13517.2|13517.2|13515.2|13519.2|13517.2|13517.2|13515.2|10
1651703680000|2022-05-04 22:34:40|13517.3|13515.3|13515.7|13513.7|13517.8|13515.8|13515.7|13513.7|33
1651703690000|2022-05-04 22:34:50|13516.8|13514.8|13517.2|13515.2|13517.4|13515.4|13516.7|13514.7|20
1651703700000|2022-05-04 22:35:00|13516.4|13514.4|13515.9|13513.9|13516.7|13514.7|13515.2|13513.2|13
1651703710000|2022-05-04 22:35:10|13516.2|13514.2|13515.3|13513.3|13516.4|13514.4|13515.3|13513.3|11
1651703720000|2022-05-04 22:35:20|13515.2|13513.2|13516.4|13514.4|13516.4|13514.4|13514.1|13512.1|25
1651703730000|2022-05-04 22:35:30|13516.3|13514.3|13515.9|13513.9|13518.2|13516.2|13515.9|13513.9|49
1651703740000|2022-05-04 22:35:40|13515.8|13513.8|13513.3|13511.3|13515.8|13513.8|13513.3|13511.3|7
1651703750000|2022-05-04 22:35:50|13513.2|13511.2|13512.7|13510.7|13513.2|13511.2|13512.6|13510.6|16
1651703760000|2022-05-04 22:36:00|13512.6|13510.6|13512.9|13510.9|13513.6|13511.6|13512.1|13510.1|22
1651703770000|2022-05-04 22:36:10|13513.1|13511.1|13514.8|13512.8|13514.8|13512.8|13512.8|13510.8|11
1651703780000|2022-05-04 22:36:20|13514.7|13512.7|13513.3|13511.3|13514.7|13512.7|13513.1|13511.1|10
1651703790000|2022-05-04 22:36:30|13513.4|13511.4|13513.8|13511.8|13513.8|13511.8|13512.7|13510.7|5
1651703800000|2022-05-04 22:36:40|13513.9|13511.9|13514.4|13512.4|13514.6|13512.6|13513.7|13511.7|12
1651703810000|2022-05-04 22:36:50|13513.8|13511.8|13513.7|13511.7|13514.1|13512.1|13513.6|13511.6|10
1651703820000|2022-05-04 22:37:00|13513.8|13511.8|13512.4|13510.4|13513.8|13511.8|13512.4|13510.4|33
1651703830000|2022-05-04 22:37:10|13512.6|13510.6|13512.4|13510.4|13512.8|13510.8|13512.2|13510.2|22
1651703840000|2022-05-04 22:37:20|13512.3|13510.3|13512.3|13510.3|13512.7|13510.7|13511.6|13509.6|13
1651703850000|2022-05-04 22:37:30|13512.4|13510.4|13511.2|13509.2|13512.6|13510.6|13511.2|13509.2|13
1651703860000|2022-05-04 22:37:40|13511.1|13509.1|13511.4|13509.4|13511.8|13509.8|13511.1|13509.1|8
1651703870000|2022-05-04 22:37:50|13511.3|13509.3|13511.3|13509.3|13511.4|13509.4|13511.2|13509.2|3
1651703880000|2022-05-04 22:38:00|13511.6|13509.6|13511.4|13509.4|13511.6|13509.6|13511.2|13509.2|20
1651703890000|2022-05-04 22:38:10|13511.9|13509.9|13511.6|13509.6|13512.2|13510.2|13511.6|13509.6|10
1651703900000|2022-05-04 22:38:20|13511.4|13509.4|13511.7|13509.7|13511.7|13509.7|13510.3|13508.3|24
1651703910000|2022-05-04 22:38:30|13511.6|13509.6|13510.2|13508.2|13511.6|13509.6|13510.2|13508.2|26
1651703920000|2022-05-04 22:38:40|13510.4|13508.4|13509.3|13507.3|13510.4|13508.4|13507.3|13505.3|40
1651703930000|2022-05-04 22:38:50|13509.2|13507.2|13507.8|13505.8|13509.4|13507.4|13507.4|13505.4|11
1651703940000|2022-05-04 22:39:00|13508.3|13506.3|13508.6|13506.6|13509.3|13507.3|13507.8|13505.8|14
1651703950000|2022-05-04 22:39:10|13508.4|13506.4|13508.8|13506.8|13510.1|13508.1|13508.3|13506.3|8
1651703960000|2022-05-04 22:39:20|13508.7|13506.7|13507.4|13505.4|13508.7|13506.7|13507.4|13505.4|9
1651703970000|2022-05-04 22:39:30|13507.3|13505.3|13508.9|13506.9|13509.2|13507.2|13507.3|13505.3|21
1651703980000|2022-05-04 22:39:40|13508.8|13506.8|13510.4|13508.4|13510.4|13508.4|13508.8|13506.8|7
1651703990000|2022-05-04 22:39:50|13510.6|13508.6|13510.6|13508.6|13510.8|13508.8|13510.4|13508.4|7
1651704000000|2022-05-04 22:40:00|13510.7|13508.7|13508.9|13506.9|13510.8|13508.8|13508.9|13506.9|13
1651704020000|2022-05-04 22:40:20|13508.2|13506.2|13508.6|13506.6|13508.8|13506.8|13507.8|13505.8|14
1651704030000|2022-05-04 22:40:30|13508.7|13506.7|13508.1|13506.1|13508.7|13506.7|13507.9|13505.9|1
1651704040000|2022-05-04 22:40:40|13507.9|13505.9|13507.9|13505.9|13508.6|13506.6|13507.8|13505.8|5
1651704050000|2022-05-04 22:40:50|13507.8|13505.8|13507.6|13505.6|13507.8|13505.8|13507.3|13505.3|9
1651704060000|2022-05-04 22:41:00|13507.4|13505.4|13506.3|13504.3|13507.4|13505.4|13506.3|13504.3|9
1651704070000|2022-05-04 22:41:10|13507.1|13505.1|13507.3|13505.3|13507.4|13505.4|13506.6|13504.6|6
1651704080000|2022-05-04 22:41:20|13506.2|13504.2|13505.7|13503.7|13506.2|13504.2|13505.7|13503.7|13
1651704090000|2022-05-04 22:41:30|13506.6|13504.6|13505.4|13503.4|13506.6|13504.6|13504.9|13502.9|17
1651704100000|2022-05-04 22:41:40|13505.6|13503.6|13505.9|13503.9|13506.2|13504.2|13505.3|13503.3|7
1651704110000|2022-05-04 22:41:50|13505.8|13503.8|13505.6|13503.6|13505.8|13503.8|13505.2|13503.2|5
1651704120000|2022-05-04 22:42:00|13506.1|13504.1|13504.3|13502.3|13506.1|13504.1|13504.2|13502.2|21
1651704130000|2022-05-04 22:42:10|13504.2|13502.2|13503.9|13501.9|13504.6|13502.6|13503.7|13501.7|20
1651704140000|2022-05-04 22:42:20|13504.1|13502.1|13501.8|13499.8|13505.4|13503.4|13501.8|13499.8|32
1651704150000|2022-05-04 22:42:30|13501.9|13499.9|13505.3|13503.3|13505.4|13503.4|13501.9|13499.9|17
1651704160000|2022-05-04 22:42:40|13505.2|13503.2|13502.8|13500.8|13505.2|13503.2|13502.4|13500.4|29
1651704170000|2022-05-04 22:42:50|13502.9|13500.9|13502.7|13500.7|13502.9|13500.9|13502.7|13500.7|3
1651704180000|2022-05-04 22:43:00|13502.4|13500.4|13502.9|13500.9|13503.3|13501.3|13501.7|13499.7|19
1651704190000|2022-05-04 22:43:10|13502.8|13500.8|13504.8|13502.8|13505.1|13503.1|13502.7|13500.7|13
1651704200000|2022-05-04 22:43:20|13504.9|13502.9|13505.4|13503.4|13505.4|13503.4|13503.6|13501.6|10
1651704210000|2022-05-04 22:43:30|13505.3|13503.3|13505.3|13503.3|13505.8|13503.8|13505.2|13503.2|9
1651704220000|2022-05-04 22:43:40|13505.4|13503.4|13504.9|13502.9|13505.6|13503.6|13503.9|13501.9|23
1651704230000|2022-05-04 22:43:50|13505.1|13503.1|13504.9|13502.9|13505.2|13503.2|13504.7|13502.7|4
1651704240000|2022-05-04 22:44:00|13505.6|13503.6|13504.9|13502.9|13505.6|13503.6|13503.8|13501.8|13
1651704250000|2022-05-04 22:44:10|13505.1|13503.1|13504.6|13502.6|13505.3|13503.3|13504.6|13502.6|2
1651704260000|2022-05-04 22:44:20|13504.8|13502.8|13505.1|13503.1|13505.1|13503.1|13504.8|13502.8|4
1651704270000|2022-05-04 22:44:30|13505.2|13503.2|13504.9|13502.9|13505.7|13503.7|13503.9|13501.9|21
1651704280000|2022-05-04 22:44:40|13504.8|13502.8|13503.9|13501.9|13504.8|13502.8|13503.7|13501.7|14
1651704290000|2022-05-04 22:44:50|13504.1|13502.1|13503.9|13501.9|13504.3|13502.3|13503.9|13501.9|5
1651704300000|2022-05-04 22:45:00|13504.1|13502.1|13505.7|13503.7|13505.7|13503.7|13504.1|13502.1|16
1651704310000|2022-05-04 22:45:10|13504.6|13502.6|13505.1|13503.1|13505.2|13503.2|13504.4|13502.4|11
1651704320000|2022-05-04 22:45:20|13504.4|13502.4|13504.4|13502.4|13504.4|13502.4|13504.2|13502.2|5
1651704330000|2022-05-04 22:45:30|13504.6|13502.6|13505.1|13503.1|13505.4|13503.4|13504.6|13502.6|6
1651704340000|2022-05-04 22:45:40|13505.2|13503.2|13505.2|13503.2|13505.3|13503.3|13505.1|13503.1|2
1651704350000|2022-05-04 22:45:50|13505.3|13503.3|13505.6|13503.6|13505.6|13503.6|13505.3|13503.3|0
1651704360000|2022-05-04 22:46:00|13505.7|13503.7|13505.7|13503.7|13506.1|13504.1|13505.6|13503.6|5
1651704370000|2022-05-04 22:46:10|13505.6|13503.6|13505.2|13503.2|13505.9|13503.9|13505.2|13503.2|4
1651704380000|2022-05-04 22:46:20|13505.3|13503.3|13505.4|13503.4|13505.4|13503.4|13504.9|13502.9|2
1651704390000|2022-05-04 22:46:30|13505.6|13503.6|13505.6|13503.6|13506.7|13504.7|13505.4|13503.4|23
1651704400000|2022-05-04 22:46:40|13505.1|13503.1|13504.3|13502.3|13505.6|13503.6|13504.3|13502.3|6
1651704410000|2022-05-04 22:46:50|13504.4|13502.4|13502.4|13500.4|13504.4|13502.4|13502.4|13500.4|15
1651704420000|2022-05-04 22:47:00|13502.3|13500.3|13501.1|13499.1|13502.3|13500.3|13500.6|13498.6|22
1651704430000|2022-05-04 22:47:10|13501.2|13499.2|13501.8|13499.8|13502.6|13500.6|13501.2|13499.2|6
1651704440000|2022-05-04 22:47:20|13501.7|13499.7|13502.9|13500.9|13503.2|13501.2|13501.6|13499.6|19
1651704450000|2022-05-04 22:47:30|13503.7|13501.7|13504.4|13502.4|13504.6|13502.6|13503.7|13501.7|12
1651704460000|2022-05-04 22:47:40|13504.3|13502.3|13504.7|13502.7|13504.9|13502.9|13503.7|13501.7|4
1651704470000|2022-05-04 22:47:50|13504.6|13502.6|13502.9|13500.9|13504.6|13502.6|13502.9|13500.9|1
1651704480000|2022-05-04 22:48:00|13503.1|13501.1|13502.3|13500.3|13503.1|13501.1|13502.2|13500.2|7
1651704490000|2022-05-04 22:48:10|13502.2|13500.2|13503.3|13501.3|13503.4|13501.4|13501.3|13499.3|17
1651704500000|2022-05-04 22:48:20|13503.4|13501.4|13500.8|13498.8|13503.6|13501.6|13500.8|13498.8|16
1651704510000|2022-05-04 22:48:30|13500.9|13498.9|13501.3|13499.3|13501.6|13499.6|13500.7|13498.7|9
1651704520000|2022-05-04 22:48:40|13502.4|13500.4|13501.4|13499.4|13502.4|13500.4|13501.4|13499.4|12
1651704530000|2022-05-04 22:48:50|13502.4|13500.4|13502.3|13500.3|13502.6|13500.6|13501.4|13499.4|5
1651704540000|2022-05-04 22:49:00|13502.6|13500.6|13503.4|13501.4|13503.4|13501.4|13502.3|13500.3|26
1651704550000|2022-05-04 22:49:10|13503.6|13501.6|13504.6|13502.6|13504.6|13502.6|13503.6|13501.6|3
1651704560000|2022-05-04 22:49:20|13504.4|13502.4|13504.9|13502.9|13505.2|13503.2|13503.9|13501.9|1
1651704570000|2022-05-04 22:49:30|13505.1|13503.1|13504.9|13502.9|13505.1|13503.1|13504.9|13502.9|0
1651704580000|2022-05-04 22:49:40|13505.3|13503.3|13503.6|13501.6|13505.6|13503.6|13502.7|13500.7|18
1651704590000|2022-05-04 22:49:50|13503.4|13501.4|13503.6|13501.6|13503.6|13501.6|13503.2|13501.2|3
1651704600000|2022-05-04 22:50:00|13503.7|13501.7|13504.8|13502.8|13504.8|13502.8|13503.4|13501.4|8
1651704610000|2022-05-04 22:50:10|13504.9|13502.9|13505.1|13503.1|13506.2|13504.2|13504.8|13502.8|19
1651704620000|2022-05-04 22:50:20|13505.2|13503.2|13505.2|13503.2|13505.2|13503.2|13505.1|13503.1|2
1651704630000|2022-05-04 22:50:30|13505.3|13503.3|13506.2|13504.2|13506.2|13504.2|13505.3|13503.3|5
1651704640000|2022-05-04 22:50:40|13506.3|13504.3|13506.6|13504.6|13506.6|13504.6|13505.7|13503.7|7
1651704650000|2022-05-04 22:50:50|13506.7|13504.7|13506.2|13504.2|13507.6|13505.6|13506.2|13504.2|19
1651704660000|2022-05-04 22:51:00|13506.4|13504.4|13505.7|13503.7|13506.7|13504.7|13505.2|13503.2|17
1651704670000|2022-05-04 22:51:10|13506.1|13504.1|13506.2|13504.2|13506.3|13504.3|13505.9|13503.9|2
1651704680000|2022-05-04 22:51:20|13506.1|13504.1|13506.4|13504.4|13506.7|13504.7|13506.1|13504.1|4
1651704690000|2022-05-04 22:51:30|13506.6|13504.6|13506.7|13504.7|13507.1|13505.1|13506.6|13504.6|5
1651704700000|2022-05-04 22:51:40|13507.1|13505.1|13506.7|13504.7|13507.1|13505.1|13506.4|13504.4|6
1651704710000|2022-05-04 22:51:50|13506.8|13504.8|13506.3|13504.3|13506.9|13504.9|13506.2|13504.2|3
1651704720000|2022-05-04 22:52:00|13505.9|13503.9|13506.4|13504.4|13506.8|13504.8|13505.9|13503.9|5
1651704730000|2022-05-04 22:52:10|13506.6|13504.6|13506.7|13504.7|13506.9|13504.9|13506.4|13504.4|2
1651704740000|2022-05-04 22:52:20|13506.8|13504.8|13506.7|13504.7|13506.8|13504.8|13506.6|13504.6|1
1651704750000|2022-05-04 22:52:30|13506.8|13504.8|13507.6|13505.6|13507.6|13505.6|13506.8|13504.8|2
1651704760000|2022-05-04 22:52:40|13507.8|13505.8|13507.2|13505.2|13507.9|13505.9|13507.2|13505.2|9
1651704770000|2022-05-04 22:52:50|13507.1|13505.1|13507.1|13505.1|13507.1|13505.1|13506.7|13504.7|5
1651704780000|2022-05-04 22:53:00|13506.9|13504.9|13506.3|13504.3|13506.9|13504.9|13506.2|13504.2|4
1651704790000|2022-05-04 22:53:10|13506.4|13504.4|13507.7|13505.7|13507.9|13505.9|13506.4|13504.4|30
1651704800000|2022-05-04 22:53:20|13507.9|13505.9|13507.9|13505.9|13508.1|13506.1|13507.6|13505.6|3
1651704810000|2022-05-04 22:53:30|13507.6|13505.6|13506.3|13504.3|13508.2|13506.2|13506.3|13504.3|28
1651704820000|2022-05-04 22:53:40|13506.4|13504.4|13506.3|13504.3|13506.4|13504.4|13506.3|13504.3|0
1651704830000|2022-05-04 22:53:50|13506.1|13504.1|13506.2|13504.2|13506.2|13504.2|13505.8|13503.8|5
1651704840000|2022-05-04 22:54:00|13506.3|13504.3|13505.9|13503.9|13506.6|13504.6|13505.7|13503.7|3
1651704850000|2022-05-04 22:54:10|13506.3|13504.3|13506.6|13504.6|13506.6|13504.6|13505.9|13503.9|4
1651704860000|2022-05-04 22:54:20|13506.4|13504.4|13506.3|13504.3|13506.6|13504.6|13506.3|13504.3|2
1651704870000|2022-05-04 22:54:30|13506.2|13504.2|13505.1|13503.1|13506.2|13504.2|13504.9|13502.9|12
1651704880000|2022-05-04 22:54:40|13504.9|13502.9|13507.4|13505.4|13508.9|13506.9|13504.9|13502.9|72
1651704890000|2022-05-04 22:54:50|13507.1|13505.1|13507.9|13505.9|13507.9|13505.9|13507.1|13505.1|8
1651704900000|2022-05-04 22:55:00|13507.8|13505.8|13507.3|13505.3|13507.8|13505.8|13507.3|13505.3|3
1651704910000|2022-05-04 22:55:10|13507.1|13505.1|13507.4|13505.4|13507.8|13505.8|13507.1|13505.1|3
1651704920000|2022-05-04 22:55:20|13507.3|13505.3|13507.2|13505.2|13507.4|13505.4|13507.2|13505.2|3
1651704930000|2022-05-04 22:55:30|13506.8|13504.8|13507.3|13505.3|13507.6|13505.6|13506.8|13504.8|8
1651704940000|2022-05-04 22:55:40|13507.2|13505.2|13507.4|13505.4|13507.4|13505.4|13507.2|13505.2|2
1651704950000|2022-05-04 22:55:50|13507.7|13505.7|13508.6|13506.6|13508.6|13506.6|13507.6|13505.6|8
1651704960000|2022-05-04 22:56:00|13509.1|13507.1|13508.7|13506.7|13509.3|13507.3|13508.6|13506.6|14
1651704970000|2022-05-04 22:56:10|13508.8|13506.8|13508.8|13506.8|13508.8|13506.8|13508.4|13506.4|3
1651704980000|2022-05-04 22:56:20|13508.9|13506.9|13509.9|13507.9|13509.9|13507.9|13508.7|13506.7|13
1651704990000|2022-05-04 22:56:30|13510.1|13508.1|13508.7|13506.7|13510.1|13508.1|13508.4|13506.4|7
1651705000000|2022-05-04 22:56:40|13508.8|13506.8|13509.1|13507.1|13509.1|13507.1|13508.7|13506.7|1
1651705010000|2022-05-04 22:56:50|13509.2|13507.2|13508.8|13506.8|13509.2|13507.2|13508.7|13506.7|3
1651705020000|2022-05-04 22:57:00|13508.7|13506.7|13506.7|13504.7|13509.1|13507.1|13506.6|13504.6|18
1651705030000|2022-05-04 22:57:10|13506.6|13504.6|13507.2|13505.2|13507.4|13505.4|13506.3|13504.3|3
1651705040000|2022-05-04 22:57:20|13507.3|13505.3|13507.1|13505.1|13507.4|13505.4|13507.1|13505.1|0
1651705050000|2022-05-04 22:57:30|13506.9|13504.9|13506.3|13504.3|13507.1|13505.1|13505.6|13503.6|4
1651705060000|2022-05-04 22:57:40|13506.4|13504.4|13507.4|13505.4|13507.4|13505.4|13506.3|13504.3|6
1651705070000|2022-05-04 22:57:50|13507.6|13505.6|13507.7|13505.7|13507.8|13505.8|13507.6|13505.6|3
1651705080000|2022-05-04 22:58:00|13507.6|13505.6|13507.2|13505.2|13507.6|13505.6|13507.1|13505.1|4
1651705090000|2022-05-04 22:58:10|13507.1|13505.1|13507.6|13505.6|13507.7|13505.7|13507.1|13505.1|3
1651705100000|2022-05-04 22:58:20|13507.7|13505.7|13508.2|13506.2|13508.6|13506.6|13507.7|13505.7|2
1651705110000|2022-05-04 22:58:30|13508.1|13506.1|13507.9|13505.9|13508.3|13506.3|13507.8|13505.8|0
1651705120000|2022-05-04 22:58:40|13507.7|13505.7|13507.2|13505.2|13507.7|13505.7|13507.2|13505.2|2
1651705130000|2022-05-04 22:58:50|13507.3|13505.3|13507.7|13505.7|13507.7|13505.7|13506.9|13504.9|1
1651705140000|2022-05-04 22:59:00|13507.6|13505.6|13507.1|13505.1|13507.6|13505.6|13507.1|13505.1|0
1651705150000|2022-05-04 22:59:10|13506.8|13504.8|13507.2|13505.2|13507.8|13505.8|13506.7|13504.7|7
1651705160000|2022-05-04 22:59:20|13507.1|13505.1|13506.3|13504.3|13507.1|13505.1|13506.3|13504.3|2
1651705170000|2022-05-04 22:59:30|13506.2|13504.2|13505.6|13503.6|13506.2|13504.2|13505.4|13503.4|5
1651705180000|2022-05-04 22:59:40|13506.1|13504.1|13506.2|13504.2|13506.2|13504.2|13506.1|13504.1|2
1651705190000|2022-05-04 22:59:50|13505.3|13503.3|13505.7|13503.7|13505.7|13503.7|13505.3|13503.3|14
1651705200000|2022-05-04 23:00:00|13505.8|13503.8|13507.7|13505.7|13508.1|13506.1|13505.8|13503.8|28
1651705210000|2022-05-04 23:00:10|13507.8|13505.8|13506.7|13504.7|13508.1|13506.1|13506.7|13504.7|4
1651705220000|2022-05-04 23:00:20|13506.1|13504.1|13505.8|13503.8|13506.2|13504.2|13505.8|13503.8|4
1651705230000|2022-05-04 23:00:30|13505.9|13503.9|13506.2|13504.2|13506.3|13504.3|13505.8|13503.8|3
1651705240000|2022-05-04 23:00:40|13506.1|13504.1|13506.7|13504.7|13506.7|13504.7|13505.8|13503.8|1
1651705250000|2022-05-04 23:00:50|13506.6|13504.6|13507.7|13505.7|13507.8|13505.8|13506.6|13504.6|5
1651705260000|2022-05-04 23:01:00|13507.8|13505.8|13509.2|13507.2|13509.2|13507.2|13507.8|13505.8|4
1651705270000|2022-05-04 23:01:10|13508.7|13506.7|13508.4|13506.4|13508.7|13506.7|13508.4|13506.4|3
1651705280000|2022-05-04 23:01:20|13508.7|13506.7|13508.9|13506.9|13508.9|13506.9|13508.7|13506.7|9
1651705290000|2022-05-04 23:01:30|13508.8|13506.8|13509.2|13507.2|13509.2|13507.2|13508.7|13506.7|6
1651705300000|2022-05-04 23:01:40|13508.9|13506.9|13508.8|13506.8|13508.9|13506.9|13508.2|13506.2|8
1651705310000|2022-05-04 23:01:50|13509.1|13507.1|13508.8|13506.8|13509.1|13507.1|13508.8|13506.8|2
1651705320000|2022-05-04 23:02:00|13508.9|13506.9|13509.4|13507.4|13509.6|13507.6|13508.9|13506.9|2
1651705330000|2022-05-04 23:02:10|13509.3|13507.3|13508.2|13506.2|13509.3|13507.3|13508.2|13506.2|10
1651705340000|2022-05-04 23:02:20|13508.3|13506.3|13508.2|13506.2|13508.4|13506.4|13508.2|13506.2|0
1651705350000|2022-05-04 23:02:30|13508.3|13506.3|13508.7|13506.7|13508.9|13506.9|13508.3|13506.3|3
1651705360000|2022-05-04 23:02:40|13508.2|13506.2|13508.9|13506.9|13509.1|13507.1|13508.2|13506.2|0
1651705370000|2022-05-04 23:02:50|13508.8|13506.8|13508.9|13506.9|13509.1|13507.1|13508.6|13506.6|1
1651705380000|2022-05-04 23:03:00|13509.1|13507.1|13508.7|13506.7|13509.2|13507.2|13508.7|13506.7|3
1651705390000|2022-05-04 23:03:10|13508.8|13506.8|13508.9|13506.9|13509.1|13507.1|13508.8|13506.8|1
1651705400000|2022-05-04 23:03:20|13508.8|13506.8|13508.6|13506.6|13509.2|13507.2|13508.6|13506.6|4
1651705410000|2022-05-04 23:03:30|13508.7|13506.7|13508.8|13506.8|13508.8|13506.8|13508.6|13506.6|3
1651705420000|2022-05-04 23:03:40|13508.9|13506.9|13509.3|13507.3|13509.3|13507.3|13508.9|13506.9|1
1651705430000|2022-05-04 23:03:50|13510.1|13508.1|13510.1|13508.1|13510.1|13508.1|13510.1|13508.1|5
1651705440000|2022-05-04 23:04:00|13510.2|13508.2|13511.1|13509.1|13511.1|13509.1|13510.2|13508.2|9
1651705450000|2022-05-04 23:04:10|13510.9|13508.9|13512.3|13510.3|13512.6|13510.6|13510.9|13508.9|18
1651705460000|2022-05-04 23:04:20|13512.2|13510.2|13511.2|13509.2|13512.6|13510.6|13511.2|13509.2|9
1651705470000|2022-05-04 23:04:30|13511.1|13509.1|13511.4|13509.4|13511.7|13509.7|13510.3|13508.3|9
1651705480000|2022-05-04 23:04:40|13511.7|13509.7|13510.9|13508.9|13512.9|13510.9|13509.4|13507.4|34
1651705490000|2022-05-04 23:04:50|13511.1|13509.1|13511.7|13509.7|13511.7|13509.7|13510.3|13508.3|4
1651705500000|2022-05-04 23:05:00|13511.8|13509.8|13511.6|13509.6|13512.1|13510.1|13511.1|13509.1|7
1651705510000|2022-05-04 23:05:10|13511.7|13509.7|13511.7|13509.7|13511.8|13509.8|13511.6|13509.6|1
1651705520000|2022-05-04 23:05:20|13512.1|13510.1|13512.2|13510.2|13512.3|13510.3|13511.9|13509.9|11
1651705530000|2022-05-04 23:05:30|13512.3|13510.3|13510.7|13508.7|13513.2|13511.2|13510.2|13508.2|19
1651705540000|2022-05-04 23:05:40|13510.6|13508.6|13511.2|13509.2|13511.4|13509.4|13510.6|13508.6|4
1651705550000|2022-05-04 23:05:50|13511.1|13509.1|13510.8|13508.8|13511.2|13509.2|13510.4|13508.4|7
1651705560000|2022-05-04 23:06:00|13510.9|13508.9|13511.3|13509.3|13511.3|13509.3|13510.9|13508.9|9
1651705570000|2022-05-04 23:06:10|13511.9|13509.9|13512.1|13510.1|13512.1|13510.1|13511.8|13509.8|5
1651705580000|2022-05-04 23:06:20|13512.2|13510.2|13512.2|13510.2|13512.2|13510.2|13512.2|13510.2|0
1651705590000|2022-05-04 23:06:30|13512.4|13510.4|13512.8|13510.8|13512.8|13510.8|13512.3|13510.3|11
1651705600000|2022-05-04 23:06:40|13512.9|13510.9|13512.3|13510.3|13513.2|13511.2|13512.3|13510.3|2
1651705610000|2022-05-04 23:06:50|13512.4|13510.4|13512.7|13510.7|13512.9|13510.9|13512.4|13510.4|1
1651705620000|2022-05-04 23:07:00|13512.6|13510.6|13512.6|13510.6|13512.7|13510.7|13512.3|13510.3|1
1651705630000|2022-05-04 23:07:10|13512.4|13510.4|13512.4|13510.4|13512.6|13510.6|13512.4|13510.4|1
1651705640000|2022-05-04 23:07:20|13512.6|13510.6|13512.6|13510.6|13512.6|13510.6|13512.6|13510.6|0
1651705660000|2022-05-04 23:07:40|13512.3|13510.3|13512.2|13510.2|13512.3|13510.3|13512.1|13510.1|7
1651705670000|2022-05-04 23:07:50|13512.3|13510.3|13512.2|13510.2|13512.3|13510.3|13512.2|13510.2|1
1651705680000|2022-05-04 23:08:00|13512.4|13510.4|13513.8|13511.8|13513.9|13511.9|13512.4|13510.4|20
1651705690000|2022-05-04 23:08:10|13513.7|13511.7|13513.6|13511.6|13513.9|13511.9|13513.4|13511.4|15
1651705700000|2022-05-04 23:08:20|13513.7|13511.7|13513.4|13511.4|13514.2|13512.2|13513.3|13511.3|8
1651705710000|2022-05-04 23:08:30|13513.6|13511.6|13515.1|13513.1|13515.1|13513.1|13513.2|13511.2|9
1651705720000|2022-05-04 23:08:40|13514.8|13512.8|13515.1|13513.1|13515.6|13513.6|13514.8|13512.8|10
1651705730000|2022-05-04 23:08:50|13515.2|13513.2|13515.8|13513.8|13515.9|13513.9|13515.2|13513.2|7
1651705740000|2022-05-04 23:09:00|13516.1|13514.1|13513.6|13511.6|13516.1|13514.1|13513.3|13511.3|20
1651705750000|2022-05-04 23:09:10|13513.4|13511.4|13513.8|13511.8|13514.1|13512.1|13513.3|13511.3|3
1651705760000|2022-05-04 23:09:20|13513.7|13511.7|13513.8|13511.8|13513.8|13511.8|13513.7|13511.7|0
1651705770000|2022-05-04 23:09:30|13513.9|13511.9|13514.8|13512.8|13514.8|13512.8|13513.8|13511.8|3
1651705780000|2022-05-04 23:09:40|13514.3|13512.3|13513.4|13511.4|13514.3|13512.3|13513.3|13511.3|9
1651705790000|2022-05-04 23:09:50|13513.3|13511.3|13512.7|13510.7|13513.3|13511.3|13512.7|13510.7|1
1651705800000|2022-05-04 23:10:00|13512.6|13510.6|13513.2|13511.2|13513.9|13511.9|13512.4|13510.4|11
1651705810000|2022-05-04 23:10:10|13513.1|13511.1|13512.6|13510.6|13513.2|13511.2|13512.6|13510.6|2
1651705820000|2022-05-04 23:10:20|13512.9|13510.9|13512.2|13510.2|13512.9|13510.9|13511.8|13509.8|9
1651705830000|2022-05-04 23:10:30|13512.3|13510.3|13513.1|13511.1|13513.1|13511.1|13512.3|13510.3|0
1651705840000|2022-05-04 23:10:40|13513.6|13511.6|13513.7|13511.7|13513.8|13511.8|13513.4|13511.4|5
1651705850000|2022-05-04 23:10:50|13513.8|13511.8|13514.8|13512.8|13514.8|13512.8|13513.6|13511.6|2
1651705860000|2022-05-04 23:11:00|13515.1|13513.1|13514.7|13512.7|13515.2|13513.2|13514.4|13512.4|3
1651705870000|2022-05-04 23:11:10|13514.8|13512.8|13514.8|13512.8|13514.8|13512.8|13514.8|13512.8|0
1651705880000|2022-05-04 23:11:20|13515.1|13513.1|13515.7|13513.7|13515.7|13513.7|13515.1|13513.1|4
1651705890000|2022-05-04 23:11:30|13515.9|13513.9|13515.9|13513.9|13516.4|13514.4|13515.7|13513.7|5
1651705900000|2022-05-04 23:11:40|13516.2|13514.2|13516.9|13514.9|13517.4|13515.4|13516.2|13514.2|31
1651705910000|2022-05-04 23:11:50|13517.4|13515.4|13517.4|13515.4|13517.6|13515.6|13516.9|13514.9|27
1651705920000|2022-05-04 23:12:00|13517.6|13515.6|13517.7|13515.7|13517.7|13515.7|13517.4|13515.4|3
1651705930000|2022-05-04 23:12:10|13517.6|13515.6|13516.8|13514.8|13517.7|13515.7|13516.3|13514.3|7
1651705940000|2022-05-04 23:12:20|13516.7|13514.7|13517.7|13515.7|13517.7|13515.7|13516.7|13514.7|7
1651705950000|2022-05-04 23:12:30|13517.4|13515.4|13518.2|13516.2|13518.6|13516.6|13517.3|13515.3|13
1651705960000|2022-05-04 23:12:40|13518.3|13516.3|13517.6|13515.6|13518.7|13516.7|13517.6|13515.6|11
1651705970000|2022-05-04 23:12:50|13517.7|13515.7|13517.9|13515.9|13517.9|13515.9|13517.6|13515.6|2
1651705980000|2022-05-04 23:13:00|13518.1|13516.1|13516.6|13514.6|13518.3|13516.3|13516.6|13514.6|15
1651705990000|2022-05-04 23:13:10|13516.7|13514.7|13516.4|13514.4|13516.7|13514.7|13515.8|13513.8|10
1651706000000|2022-05-04 23:13:20|13515.8|13513.8|13515.7|13513.7|13515.8|13513.8|13515.1|13513.1|7
1651706010000|2022-05-04 23:13:30|13515.8|13513.8|13515.8|13513.8|13516.6|13514.6|13515.8|13513.8|1
1651706020000|2022-05-04 23:13:40|13514.7|13512.7|13515.4|13513.4|13515.4|13513.4|13514.7|13512.7|6
1651706030000|2022-05-04 23:13:50|13515.6|13513.6|13514.7|13512.7|13515.6|13513.6|13514.7|13512.7|7
1651706040000|2022-05-04 23:14:00|13515.2|13513.2|13515.7|13513.7|13515.8|13513.8|13514.7|13512.7|10
1651706050000|2022-05-04 23:14:10|13515.4|13513.4|13515.3|13513.3|13515.4|13513.4|13515.2|13513.2|1
1651706060000|2022-05-04 23:14:20|13515.4|13513.4|13515.2|13513.2|13515.4|13513.4|13514.8|13512.8|5
1651706070000|2022-05-04 23:14:30|13515.1|13513.1|13515.4|13513.4|13515.4|13513.4|13514.9|13512.9|1
1651706080000|2022-05-04 23:14:40|13516.2|13514.2|13514.4|13512.4|13516.3|13514.3|13513.9|13511.9|22
1651706090000|2022-05-04 23:14:50|13514.7|13512.7|13514.3|13512.3|13514.7|13512.7|13514.1|13512.1|5
1651706100000|2022-05-04 23:15:00|13514.1|13512.1|13514.3|13512.3|13514.7|13512.7|13514.1|13512.1|1
1651706110000|2022-05-04 23:15:10|13514.2|13512.2|13513.3|13511.3|13514.3|13512.3|13513.2|13511.2|2
1651706120000|2022-05-04 23:15:20|13513.2|13511.2|13514.8|13512.8|13514.8|13512.8|13512.2|13510.2|21
1651706130000|2022-05-04 23:15:30|13514.7|13512.7|13514.1|13512.1|13514.7|13512.7|13513.9|13511.9|1
1651706140000|2022-05-04 23:15:40|13515.2|13513.2|13514.8|13512.8|13515.6|13513.6|13514.8|13512.8|12
1651706150000|2022-05-04 23:15:50|13513.9|13511.9|13513.8|13511.8|13514.3|13512.3|13513.8|13511.8|20
1651706160000|2022-05-04 23:16:00|13513.7|13511.7|13512.7|13510.7|13513.7|13511.7|13512.1|13510.1|10
1651706170000|2022-05-04 23:16:10|13512.6|13510.6|13512.2|13510.2|13512.8|13510.8|13511.9|13509.9|3
1651706180000|2022-05-04 23:16:20|13512.3|13510.3|13512.1|13510.1|13512.6|13510.6|13511.9|13509.9|1
1651706190000|2022-05-04 23:16:30|13512.2|13510.2|13512.2|13510.2|13512.7|13510.7|13511.8|13509.8|3
1651706200000|2022-05-04 23:16:40|13512.3|13510.3|13513.1|13511.1|13513.2|13511.2|13512.3|13510.3|1
1651706210000|2022-05-04 23:16:50|13512.4|13510.4|13512.4|13510.4|13512.9|13510.9|13512.4|13510.4|4
1651706220000|2022-05-04 23:17:00|13512.6|13510.6|13512.8|13510.8|13513.1|13511.1|13511.8|13509.8|3
1651706230000|2022-05-04 23:17:10|13512.2|13510.2|13512.3|13510.3|13512.4|13510.4|13512.2|13510.2|2
1651706240000|2022-05-04 23:17:20|13512.4|13510.4|13512.2|13510.2|13512.6|13510.6|13512.2|13510.2|3
1651706250000|2022-05-04 23:17:30|13512.3|13510.3|13512.9|13510.9|13513.2|13511.2|13512.3|13510.3|6
1651706260000|2022-05-04 23:17:40|13513.1|13511.1|13513.2|13511.2|13513.2|13511.2|13513.1|13511.1|0
1651706270000|2022-05-04 23:17:50|13513.1|13511.1|13513.4|13511.4|13513.4|13511.4|13513.1|13511.1|1
1651706280000|2022-05-04 23:18:00|13513.6|13511.6|13513.6|13511.6|13513.6|13511.6|13513.6|13511.6|0
1651706290000|2022-05-04 23:18:10|13513.2|13511.2|13513.3|13511.3|13513.4|13511.4|13512.8|13510.8|6
1651706300000|2022-05-04 23:18:20|13512.9|13510.9|13513.2|13511.2|13513.2|13511.2|13512.6|13510.6|3
1651706310000|2022-05-04 23:18:30|13513.1|13511.1|13512.3|13510.3|13513.1|13511.1|13512.2|13510.2|3
1651706320000|2022-05-04 23:18:40|13512.2|13510.2|13511.9|13509.9|13512.2|13510.2|13511.9|13509.9|2
1651706330000|2022-05-04 23:18:50|13512.1|13510.1|13512.4|13510.4|13512.4|13510.4|13512.1|13510.1|1
1651706340000|2022-05-04 23:19:00|13512.6|13510.6|13511.9|13509.9|13512.6|13510.6|13511.9|13509.9|0
1651706350000|2022-05-04 23:19:10|13512.1|13510.1|13511.9|13509.9|13512.3|13510.3|13511.9|13509.9|3
1651706360000|2022-05-04 23:19:20|13512.1|13510.1|13512.3|13510.3|13512.3|13510.3|13511.9|13509.9|0
1651706370000|2022-05-04 23:19:30|13512.2|13510.2|13512.7|13510.7|13513.1|13511.1|13512.2|13510.2|1
1651706380000|2022-05-04 23:19:40|13512.8|13510.8|13512.7|13510.7|13512.9|13510.9|13512.7|13510.7|0
1651706390000|2022-05-04 23:19:50|13512.8|13510.8|13512.6|13510.6|13512.8|13510.8|13512.3|13510.3|2
1651706400000|2022-05-04 23:20:00|13512.4|13510.4|13512.9|13510.9|13513.2|13511.2|13512.4|13510.4|5
1651706410000|2022-05-04 23:20:10|13512.8|13510.8|13512.9|13510.9|13512.9|13510.9|13512.6|13510.6|1
1651706420000|2022-05-04 23:20:20|13512.7|13510.7|13511.9|13509.9|13512.8|13510.8|13511.9|13509.9|5
1651706430000|2022-05-04 23:20:30|13512.1|13510.1|13511.7|13509.7|13512.2|13510.2|13511.3|13509.3|4
1651706440000|2022-05-04 23:20:40|13511.6|13509.6|13511.6|13509.6|13511.6|13509.6|13511.6|13509.6|0
1651706450000|2022-05-04 23:20:50|13511.7|13509.7|13512.3|13510.3|13512.3|13510.3|13511.7|13509.7|6
1651706460000|2022-05-04 23:21:00|13513.2|13511.2|13513.2|13511.2|13513.4|13511.4|13513.2|13511.2|3
1651706470000|2022-05-04 23:21:10|13513.1|13511.1|13513.2|13511.2|13513.2|13511.2|13513.1|13511.1|1
1651706480000|2022-05-04 23:21:20|13513.1|13511.1|13513.2|13511.2|13513.2|13511.2|13513.1|13511.1|0
1651706490000|2022-05-04 23:21:30|13511.4|13509.4|13511.6|13509.6|13511.9|13509.9|13511.4|13509.4|13
1651706500000|2022-05-04 23:21:40|13511.4|13509.4|13511.2|13509.2|13511.7|13509.7|13511.2|13509.2|3
1651706510000|2022-05-04 23:21:50|13511.3|13509.3|13510.4|13508.4|13511.4|13509.4|13510.3|13508.3|5
1651706520000|2022-05-04 23:22:00|13510.3|13508.3|13510.6|13508.6|13511.2|13509.2|13509.9|13507.9|10
1651706530000|2022-05-04 23:22:10|13510.4|13508.4|13509.7|13507.7|13510.6|13508.6|13509.4|13507.4|5
1651706540000|2022-05-04 23:22:20|13509.8|13507.8|13508.6|13506.6|13509.8|13507.8|13507.3|13505.3|43
1651706550000|2022-05-04 23:22:30|13508.7|13506.7|13508.4|13506.4|13508.7|13506.7|13508.3|13506.3|5
1651706560000|2022-05-04 23:22:40|13508.3|13506.3|13507.4|13505.4|13508.4|13506.4|13507.4|13505.4|4
1651706570000|2022-05-04 23:22:50|13507.3|13505.3|13507.4|13505.4|13507.7|13505.7|13506.9|13504.9|8
1651706580000|2022-05-04 23:23:00|13507.3|13505.3|13506.8|13504.8|13507.7|13505.7|13506.3|13504.3|8
1651706590000|2022-05-04 23:23:10|13506.7|13504.7|13507.2|13505.2|13507.3|13505.3|13506.3|13504.3|4
1651706600000|2022-05-04 23:23:20|13507.3|13505.3|13507.7|13505.7|13508.1|13506.1|13507.2|13505.2|4
1651706610000|2022-05-04 23:23:30|13507.6|13505.6|13507.6|13505.6|13507.9|13505.9|13507.4|13505.4|0
1651706620000|2022-05-04 23:23:40|13507.4|13505.4|13507.1|13505.1|13507.4|13505.4|13506.7|13504.7|3
1651706630000|2022-05-04 23:23:50|13507.2|13505.2|13507.2|13505.2|13507.4|13505.4|13507.2|13505.2|0
1651706640000|2022-05-04 23:24:00|13506.9|13504.9|13506.8|13504.8|13507.2|13505.2|13506.8|13504.8|2
1651706650000|2022-05-04 23:24:10|13506.9|13504.9|13507.7|13505.7|13508.2|13506.2|13506.9|13504.9|7
1651706660000|2022-05-04 23:24:20|13508.1|13506.1|13507.4|13505.4|13508.2|13506.2|13507.3|13505.3|2
1651706670000|2022-05-04 23:24:30|13507.6|13505.6|13507.4|13505.4|13507.7|13505.7|13507.3|13505.3|1
1651706680000|2022-05-04 23:24:40|13507.6|13505.6|13507.6|13505.6|13507.7|13505.7|13507.3|13505.3|0
1651706690000|2022-05-04 23:24:50|13507.4|13505.4|13507.7|13505.7|13507.9|13505.9|13507.1|13505.1|1
1651706700000|2022-05-04 23:25:00|13507.8|13505.8|13506.8|13504.8|13508.2|13506.2|13506.8|13504.8|6
1651706710000|2022-05-04 23:25:10|13506.9|13504.9|13506.9|13504.9|13506.9|13504.9|13506.9|13504.9|2
1651706720000|2022-05-04 23:25:20|13507.1|13505.1|13506.8|13504.8|13507.1|13505.1|13506.8|13504.8|3
1651706730000|2022-05-04 23:25:30|13506.7|13504.7|13507.1|13505.1|13507.1|13505.1|13506.7|13504.7|1
1651706740000|2022-05-04 23:25:40|13506.9|13504.9|13507.1|13505.1|13507.1|13505.1|13506.9|13504.9|0
1651706750000|2022-05-04 23:25:50|13507.3|13505.3|13507.7|13505.7|13507.8|13505.8|13507.3|13505.3|1
1651706760000|2022-05-04 23:26:00|13507.6|13505.6|13506.9|13504.9|13507.6|13505.6|13506.9|13504.9|9
1651706770000|2022-05-04 23:26:10|13507.2|13505.2|13507.3|13505.3|13507.6|13505.6|13506.9|13504.9|3
1651706780000|2022-05-04 23:26:20|13507.2|13505.2|13507.4|13505.4|13508.2|13506.2|13507.1|13505.1|11
1651706790000|2022-05-04 23:26:30|13507.3|13505.3|13507.9|13505.9|13508.3|13506.3|13507.3|13505.3|1
1651706800000|2022-05-04 23:26:40|13508.1|13506.1|13508.2|13506.2|13508.3|13506.3|13507.8|13505.8|1
1651706810000|2022-05-04 23:26:50|13508.3|13506.3|13510.2|13508.2|13510.4|13508.4|13508.2|13506.2|26
1651706820000|2022-05-04 23:27:00|13510.3|13508.3|13508.9|13506.9|13510.8|13508.8|13508.7|13506.7|31
1651706830000|2022-05-04 23:27:10|13508.8|13506.8|13509.3|13507.3|13509.3|13507.3|13508.7|13506.7|3
1651706840000|2022-05-04 23:27:20|13509.4|13507.4|13507.4|13505.4|13509.9|13507.9|13507.4|13505.4|21
1651706850000|2022-05-04 23:27:30|13507.3|13505.3|13506.2|13504.2|13507.4|13505.4|13506.2|13504.2|7
1651706860000|2022-05-04 23:27:40|13506.3|13504.3|13507.3|13505.3|13507.3|13505.3|13506.3|13504.3|12
1651706870000|2022-05-04 23:27:50|13507.2|13505.2|13506.7|13504.7|13507.2|13505.2|13506.7|13504.7|1
1651706880000|2022-05-04 23:28:00|13506.2|13504.2|13506.7|13504.7|13507.3|13505.3|13506.2|13504.2|5
1651706890000|2022-05-04 23:28:10|13506.3|13504.3|13506.1|13504.1|13506.3|13504.3|13505.7|13503.7|33
1651706900000|2022-05-04 23:28:20|13506.2|13504.2|13507.1|13505.1|13507.1|13505.1|13506.2|13504.2|36
1651706910000|2022-05-04 23:28:30|13507.3|13505.3|13507.1|13505.1|13507.6|13505.6|13507.1|13505.1|1
1651706920000|2022-05-04 23:28:40|13507.2|13505.2|13506.9|13504.9|13507.4|13505.4|13506.9|13504.9|0
1651706930000|2022-05-04 23:28:50|13507.3|13505.3|13507.4|13505.4|13507.4|13505.4|13507.2|13505.2|3
1651706940000|2022-05-04 23:29:00|13507.3|13505.3|13507.4|13505.4|13507.8|13505.8|13507.1|13505.1|6
1651706950000|2022-05-04 23:29:10|13507.3|13505.3|13506.4|13504.4|13507.6|13505.6|13506.1|13504.1|8
1651706960000|2022-05-04 23:29:20|13506.3|13504.3|13506.2|13504.2|13506.3|13504.3|13506.1|13504.1|1
1651706970000|2022-05-04 23:29:30|13506.4|13504.4|13506.1|13504.1|13506.4|13504.4|13506.1|13504.1|4
1651706980000|2022-05-04 23:29:40|13506.2|13504.2|13506.1|13504.1|13506.2|13504.2|13506.1|13504.1|2
1651706990000|2022-05-04 23:29:50|13505.8|13503.8|13506.3|13504.3|13506.3|13504.3|13505.8|13503.8|5
1651707000000|2022-05-04 23:30:00|13506.1|13504.1|13506.6|13504.6|13507.1|13505.1|13505.9|13503.9|29
1651707010000|2022-05-04 23:30:10|13506.7|13504.7|13506.8|13504.8|13506.9|13504.9|13506.6|13504.6|1
1651707020000|2022-05-04 23:30:20|13506.3|13504.3|13506.9|13504.9|13506.9|13504.9|13506.3|13504.3|8
1651707030000|2022-05-04 23:30:30|13507.1|13505.1|13506.6|13504.6|13507.1|13505.1|13506.6|13504.6|1
1651707040000|2022-05-04 23:30:40|13506.9|13504.9|13506.9|13504.9|13506.9|13504.9|13506.8|13504.8|1
1651707050000|2022-05-04 23:30:50|13506.7|13504.7|13506.6|13504.6|13506.7|13504.7|13506.6|13504.6|2
1651707060000|2022-05-04 23:31:00|13506.9|13504.9|13506.3|13504.3|13506.9|13504.9|13506.3|13504.3|10
1651707070000|2022-05-04 23:31:10|13506.4|13504.4|13506.6|13504.6|13506.6|13504.6|13506.4|13504.4|1
1651707080000|2022-05-04 23:31:20|13506.4|13504.4|13506.6|13504.6|13506.6|13504.6|13506.4|13504.4|1
1651707090000|2022-05-04 23:31:30|13506.4|13504.4|13505.9|13503.9|13506.6|13504.6|13505.8|13503.8|8
1651707100000|2022-05-04 23:31:40|13506.1|13504.1|13506.3|13504.3|13506.6|13504.6|13506.1|13504.1|1
1651707110000|2022-05-04 23:31:50|13506.1|13504.1|13505.9|13503.9|13506.2|13504.2|13505.9|13503.9|2
1651707120000|2022-05-04 23:32:00|13506.1|13504.1|13506.1|13504.1|13506.1|13504.1|13505.8|13503.8|1
1651707130000|2022-05-04 23:32:10|13506.2|13504.2|13506.2|13504.2|13506.2|13504.2|13506.2|13504.2|2
1651707140000|2022-05-04 23:32:20|13506.6|13504.6|13506.9|13504.9|13507.3|13505.3|13506.6|13504.6|6
1651707150000|2022-05-04 23:32:30|13506.7|13504.7|13506.9|13504.9|13507.1|13505.1|13506.1|13504.1|5
1651707160000|2022-05-04 23:32:40|13506.8|13504.8|13506.7|13504.7|13507.1|13505.1|13506.7|13504.7|1
1651707170000|2022-05-04 23:32:50|13506.6|13504.6|13506.3|13504.3|13506.9|13504.9|13506.3|13504.3|5
1651707180000|2022-05-04 23:33:00|13506.6|13504.6|13506.7|13504.7|13506.7|13504.7|13506.3|13504.3|12
1651707190000|2022-05-04 23:33:10|13506.6|13504.6|13506.1|13504.1|13506.8|13504.8|13505.9|13503.9|16
1651707200000|2022-05-04 23:33:20|13506.2|13504.2|13504.4|13502.4|13506.2|13504.2|13504.4|13502.4|30
1651707210000|2022-05-04 23:33:30|13504.6|13502.6|13504.2|13502.2|13504.7|13502.7|13503.6|13501.6|11
1651707220000|2022-05-04 23:33:40|13504.3|13502.3|13503.7|13501.7|13504.6|13502.6|13503.3|13501.3|18
1651707230000|2022-05-04 23:33:50|13503.6|13501.6|13503.4|13501.4|13503.7|13501.7|13503.4|13501.4|0
1651707240000|2022-05-04 23:34:00|13503.6|13501.6|13504.4|13502.4|13504.4|13502.4|13503.6|13501.6|2
1651707250000|2022-05-04 23:34:10|13504.3|13502.3|13504.4|13502.4|13505.3|13503.3|13504.2|13502.2|5
1651707260000|2022-05-04 23:34:20|13504.3|13502.3|13504.2|13502.2|13504.6|13502.6|13504.1|13502.1|2
1651707270000|2022-05-04 23:34:30|13504.3|13502.3|13504.7|13502.7|13504.7|13502.7|13504.3|13502.3|2
1651707280000|2022-05-04 23:34:40|13504.8|13502.8|13504.9|13502.9|13505.2|13503.2|13504.8|13502.8|1
1651707300000|2022-05-04 23:35:00|13505.1|13503.1|13505.1|13503.1|13505.2|13503.2|13504.9|13502.9|0
1651707310000|2022-05-04 23:35:10|13504.9|13502.9|13505.9|13503.9|13506.1|13504.1|13504.9|13502.9|8
1651707320000|2022-05-04 23:35:20|13506.1|13504.1|13506.3|13504.3|13506.6|13504.6|13506.1|13504.1|2
1651707330000|2022-05-04 23:35:30|13506.4|13504.4|13506.4|13504.4|13506.4|13504.4|13506.4|13504.4|0
1651707340000|2022-05-04 23:35:40|13507.1|13505.1|13507.3|13505.3|13507.3|13505.3|13506.7|13504.7|4
1651707350000|2022-05-04 23:35:50|13507.2|13505.2|13506.3|13504.3|13507.2|13505.2|13506.3|13504.3|3
1651707360000|2022-05-04 23:36:00|13506.9|13504.9|13506.3|13504.3|13506.9|13504.9|13506.3|13504.3|4
1651707370000|2022-05-04 23:36:10|13506.2|13504.2|13508.7|13506.7|13508.7|13506.7|13506.2|13504.2|40
1651707380000|2022-05-04 23:36:20|13508.8|13506.8|13507.7|13505.7|13509.4|13507.4|13507.7|13505.7|6
1651707390000|2022-05-04 23:36:30|13507.3|13505.3|13507.7|13505.7|13507.7|13505.7|13507.1|13505.1|13
1651707400000|2022-05-04 23:36:40|13507.6|13505.6|13507.6|13505.6|13507.6|13505.6|13507.4|13505.4|4
1651707410000|2022-05-04 23:36:50|13507.4|13505.4|13506.1|13504.1|13507.8|13505.8|13506.1|13504.1|10
1651707420000|2022-05-04 23:37:00|13506.2|13504.2|13504.1|13502.1|13506.4|13504.4|13504.1|13502.1|18
1651707430000|2022-05-04 23:37:10|13504.2|13502.2|13504.9|13502.9|13506.1|13504.1|13503.8|13501.8|18
1651707440000|2022-05-04 23:37:20|13504.8|13502.8|13502.8|13500.8|13504.8|13502.8|13502.8|13500.8|15
1651707450000|2022-05-04 23:37:30|13502.9|13500.9|13502.8|13500.8|13502.9|13500.9|13502.8|13500.8|3
1651707460000|2022-05-04 23:37:40|13502.9|13500.9|13502.7|13500.7|13503.4|13501.4|13501.8|13499.8|32
1651707470000|2022-05-04 23:37:50|13502.4|13500.4|13501.6|13499.6|13502.4|13500.4|13501.4|13499.4|17
1651707480000|2022-05-04 23:38:00|13501.7|13499.7|13502.4|13500.4|13502.6|13500.6|13500.6|13498.6|20
1651707490000|2022-05-04 23:38:10|13502.6|13500.6|13502.2|13500.2|13503.3|13501.3|13501.3|13499.3|14
1651707500000|2022-05-04 23:38:20|13502.3|13500.3|13502.2|13500.2|13503.1|13501.1|13502.1|13500.1|4
1651707510000|2022-05-04 23:38:30|13502.7|13500.7|13502.4|13500.4|13502.9|13500.9|13502.3|13500.3|1
1651707520000|2022-05-04 23:38:40|13502.3|13500.3|13502.7|13500.7|13503.2|13501.2|13502.2|13500.2|10
1651707530000|2022-05-04 23:38:50|13502.8|13500.8|13503.2|13501.2|13503.2|13501.2|13502.7|13500.7|0
1651707540000|2022-05-04 23:39:00|13503.1|13501.1|13501.8|13499.8|13503.1|13501.1|13501.3|13499.3|21
1651707550000|2022-05-04 23:39:10|13501.7|13499.7|13501.2|13499.2|13501.7|13499.7|13501.2|13499.2|6
1651707560000|2022-05-04 23:39:20|13501.3|13499.3|13502.1|13500.1|13502.6|13500.6|13500.6|13498.6|20
1651707570000|2022-05-04 23:39:30|13501.9|13499.9|13501.9|13499.9|13501.9|13499.9|13501.7|13499.7|3
1651707580000|2022-05-04 23:39:40|13501.8|13499.8|13501.7|13499.7|13501.8|13499.8|13501.7|13499.7|1
1651707590000|2022-05-04 23:39:50|13501.8|13499.8|13501.7|13499.7|13502.1|13500.1|13501.4|13499.4|4
1651707600000|2022-05-04 23:40:00|13501.8|13499.8|13501.7|13499.7|13501.9|13499.9|13501.4|13499.4|2
1651707610000|2022-05-04 23:40:10|13501.8|13499.8|13501.3|13499.3|13502.4|13500.4|13501.3|13499.3|7
1651707620000|2022-05-04 23:40:20|13501.7|13499.7|13504.6|13502.6|13504.6|13502.6|13501.4|13499.4|30
1651707630000|2022-05-04 23:40:30|13504.4|13502.4|13505.1|13503.1|13505.6|13503.6|13503.8|13501.8|10
1651707640000|2022-05-04 23:40:40|13504.9|13502.9|13503.9|13501.9|13505.1|13503.1|13503.2|13501.2|15
1651707650000|2022-05-04 23:40:50|13503.1|13501.1|13503.2|13501.2|13504.9|13502.9|13502.8|13500.8|9
1651707660000|2022-05-04 23:41:00|13503.1|13501.1|13504.9|13502.9|13505.2|13503.2|13503.1|13501.1|8
1651707670000|2022-05-04 23:41:10|13504.6|13502.6|13504.1|13502.1|13504.7|13502.7|13504.1|13502.1|2
1651707680000|2022-05-04 23:41:20|13504.2|13502.2|13504.3|13502.3|13504.3|13502.3|13504.2|13502.2|0
1651707690000|2022-05-04 23:41:30|13505.2|13503.2|13506.8|13504.8|13506.8|13504.8|13504.8|13502.8|13
1651707700000|2022-05-04 23:41:40|13506.7|13504.7|13505.9|13503.9|13506.7|13504.7|13505.8|13503.8|3
1651707710000|2022-05-04 23:41:50|13505.8|13503.8|13505.9|13503.9|13506.1|13504.1|13505.8|13503.8|0
1651707720000|2022-05-04 23:42:00|13506.1|13504.1|13506.9|13504.9|13506.9|13504.9|13505.9|13503.9|7
1651707730000|2022-05-04 23:42:10|13506.8|13504.8|13507.8|13505.8|13507.8|13505.8|13506.6|13504.6|21
1651707740000|2022-05-04 23:42:20|13508.1|13506.1|13506.4|13504.4|13508.1|13506.1|13506.2|13504.2|7
1651707750000|2022-05-04 23:42:30|13506.2|13504.2|13505.7|13503.7|13506.6|13504.6|13505.6|13503.6|2
1651707760000|2022-05-04 23:42:40|13505.4|13503.4|13506.4|13504.4|13506.4|13504.4|13505.4|13503.4|3
1651707770000|2022-05-04 23:42:50|13506.1|13504.1|13506.2|13504.2|13506.2|13504.2|13506.1|13504.1|2
1651707780000|2022-05-04 23:43:00|13505.9|13503.9|13506.4|13504.4|13506.4|13504.4|13505.9|13503.9|1
1651707790000|2022-05-04 23:43:10|13506.3|13504.3|13507.2|13505.2|13507.6|13505.6|13506.3|13504.3|5
1651707800000|2022-05-04 23:43:20|13506.9|13504.9|13506.9|13504.9|13506.9|13504.9|13506.9|13504.9|1
1651707810000|2022-05-04 23:43:30|13507.1|13505.1|13507.2|13505.2|13507.2|13505.2|13507.1|13505.1|0
1651707820000|2022-05-04 23:43:40|13507.4|13505.4|13506.3|13504.3|13507.4|13505.4|13506.3|13504.3|3
1651707830000|2022-05-04 23:43:50|13506.2|13504.2|13505.4|13503.4|13506.2|13504.2|13504.9|13502.9|14
1651707840000|2022-05-04 23:44:00|13505.9|13503.9|13505.9|13503.9|13505.9|13503.9|13505.7|13503.7|2
1651707850000|2022-05-04 23:44:10|13505.7|13503.7|13506.2|13504.2|13506.2|13504.2|13505.4|13503.4|4
1651707860000|2022-05-04 23:44:20|13505.4|13503.4|13505.4|13503.4|13505.9|13503.9|13505.3|13503.3|3
1651707870000|2022-05-04 23:44:30|13505.6|13503.6|13505.2|13503.2|13505.8|13503.8|13505.1|13503.1|3
1651707880000|2022-05-04 23:44:40|13504.8|13502.8|13505.3|13503.3|13505.4|13503.4|13504.6|13502.6|6
1651707890000|2022-05-04 23:44:50|13505.7|13503.7|13505.8|13503.8|13505.9|13503.9|13505.7|13503.7|1
1651707900000|2022-05-04 23:45:00|13505.7|13503.7|13506.2|13504.2|13506.3|13504.3|13505.7|13503.7|4
1651707910000|2022-05-04 23:45:10|13506.1|13504.1|13506.1|13504.1|13506.2|13504.2|13505.7|13503.7|5
1651707920000|2022-05-04 23:45:20|13506.2|13504.2|13505.9|13503.9|13506.2|13504.2|13505.9|13503.9|1
1651707930000|2022-05-04 23:45:30|13505.8|13503.8|13505.2|13503.2|13505.8|13503.8|13504.9|13502.9|12
1651707940000|2022-05-04 23:45:40|13505.1|13503.1|13504.7|13502.7|13505.2|13503.2|13504.6|13502.6|1
1651707950000|2022-05-04 23:45:50|13504.6|13502.6|13505.2|13503.2|13505.2|13503.2|13504.4|13502.4|0
1651707960000|2022-05-04 23:46:00|13504.7|13502.7|13504.8|13502.8|13505.6|13503.6|13504.3|13502.3|10
1651707970000|2022-05-04 23:46:10|13504.9|13502.9|13504.8|13502.8|13504.9|13502.9|13504.7|13502.7|0
1651707980000|2022-05-04 23:46:20|13504.9|13502.9|13504.9|13502.9|13504.9|13502.9|13504.8|13502.8|0
1651707990000|2022-05-04 23:46:30|13504.8|13502.8|13505.3|13503.3|13505.8|13503.8|13504.8|13502.8|3
1651708000000|2022-05-04 23:46:40|13505.2|13503.2|13504.7|13502.7|13505.2|13503.2|13504.6|13502.6|5
1651708010000|2022-05-04 23:46:50|13504.8|13502.8|13505.2|13503.2|13505.2|13503.2|13504.7|13502.7|1
1651708020000|2022-05-04 23:47:00|13505.1|13503.1|13504.7|13502.7|13505.1|13503.1|13504.7|13502.7|0
1651708030000|2022-05-04 23:47:10|13504.6|13502.6|13505.2|13503.2|13505.2|13503.2|13504.3|13502.3|10
1651708040000|2022-05-04 23:47:20|13506.2|13504.2|13506.6|13504.6|13506.7|13504.7|13506.2|13504.2|22
1651708050000|2022-05-04 23:47:30|13507.2|13505.2|13507.8|13505.8|13507.8|13505.8|13507.2|13505.2|6
1651708060000|2022-05-04 23:47:40|13507.7|13505.7|13507.3|13505.3|13507.7|13505.7|13507.2|13505.2|5
1651708070000|2022-05-04 23:47:50|13507.2|13505.2|13507.3|13505.3|13507.3|13505.3|13507.2|13505.2|1
1651708080000|2022-05-04 23:48:00|13507.2|13505.2|13506.3|13504.3|13507.2|13505.2|13506.3|13504.3|4
1651708090000|2022-05-04 23:48:10|13506.4|13504.4|13506.7|13504.7|13506.7|13504.7|13506.4|13504.4|1
1651708100000|2022-05-04 23:48:20|13506.9|13504.9|13507.2|13505.2|13507.4|13505.4|13506.9|13504.9|13
1651708110000|2022-05-04 23:48:30|13507.1|13505.1|13506.4|13504.4|13507.1|13505.1|13506.4|13504.4|4
1651708120000|2022-05-04 23:48:40|13506.6|13504.6|13506.7|13504.7|13506.8|13504.8|13506.3|13504.3|0
1651708130000|2022-05-04 23:48:50|13506.8|13504.8|13506.7|13504.7|13506.8|13504.8|13506.7|13504.7|0
1651708140000|2022-05-04 23:49:00|13506.8|13504.8|13505.6|13503.6|13506.9|13504.9|13505.3|13503.3|27
1651708150000|2022-05-04 23:49:10|13505.7|13503.7|13505.6|13503.6|13505.7|13503.7|13505.6|13503.6|2
1651708160000|2022-05-04 23:49:20|13505.3|13503.3|13505.4|13503.4|13505.6|13503.6|13505.3|13503.3|2
1651708170000|2022-05-04 23:49:30|13505.6|13503.6|13505.2|13503.2|13505.6|13503.6|13505.2|13503.2|1
1651708180000|2022-05-04 23:49:40|13505.3|13503.3|13506.6|13504.6|13506.6|13504.6|13505.2|13503.2|5
1651708190000|2022-05-04 23:49:50|13506.4|13504.4|13506.6|13504.6|13506.6|13504.6|13506.1|13504.1|5
1651708200000|2022-05-04 23:50:00|13506.7|13504.7|13508.2|13506.2|13508.4|13506.4|13506.7|13504.7|13
1651708210000|2022-05-04 23:50:10|13507.8|13505.8|13508.8|13506.8|13509.2|13507.2|13507.6|13505.6|27
1651708220000|2022-05-04 23:50:20|13508.7|13506.7|13509.6|13507.6|13509.7|13507.7|13508.2|13506.2|4
1651708230000|2022-05-04 23:50:30|13509.7|13507.7|13509.9|13507.9|13511.2|13509.2|13509.4|13507.4|25
1651708240000|2022-05-04 23:50:40|13510.1|13508.1|13510.6|13508.6|13510.8|13508.8|13508.7|13506.7|8
1651708250000|2022-05-04 23:50:50|13509.9|13507.9|13509.2|13507.2|13510.7|13508.7|13509.2|13507.2|11
1651708260000|2022-05-04 23:51:00|13509.3|13507.3|13510.7|13508.7|13511.4|13509.4|13509.3|13507.3|26
1651708270000|2022-05-04 23:51:10|13510.8|13508.8|13511.2|13509.2|13512.1|13510.1|13510.8|13508.8|9
1651708280000|2022-05-04 23:51:20|13511.3|13509.3|13511.2|13509.2|13511.4|13509.4|13510.4|13508.4|5
1651708290000|2022-05-04 23:51:30|13511.4|13509.4|13510.7|13508.7|13511.7|13509.7|13510.4|13508.4|15
1651708300000|2022-05-04 23:51:40|13510.6|13508.6|13510.6|13508.6|13510.9|13508.9|13509.9|13507.9|13
1651708310000|2022-05-04 23:51:50|13510.7|13508.7|13511.3|13509.3|13511.3|13509.3|13510.7|13508.7|12
1651708320000|2022-05-04 23:52:00|13511.4|13509.4|13509.2|13507.2|13511.4|13509.4|13508.6|13506.6|17
1651708330000|2022-05-04 23:52:10|13509.1|13507.1|13511.1|13509.1|13511.1|13509.1|13509.1|13507.1|14
1651708340000|2022-05-04 23:52:20|13510.8|13508.8|13510.7|13508.7|13510.9|13508.9|13510.2|13508.2|5
1651708350000|2022-05-04 23:52:30|13510.6|13508.6|13510.4|13508.4|13510.6|13508.6|13509.9|13507.9|6
1651708360000|2022-05-04 23:52:40|13510.7|13508.7|13510.9|13508.9|13510.9|13508.9|13510.7|13508.7|3
1651708370000|2022-05-04 23:52:50|13510.7|13508.7|13509.4|13507.4|13510.7|13508.7|13509.4|13507.4|0
1651708380000|2022-05-04 23:53:00|13509.7|13507.7|13509.4|13507.4|13509.8|13507.8|13509.4|13507.4|4
1651708390000|2022-05-04 23:53:10|13509.3|13507.3|13510.6|13508.6|13510.7|13508.7|13509.2|13507.2|4
1651708400000|2022-05-04 23:53:20|13510.3|13508.3|13511.2|13509.2|13511.4|13509.4|13510.2|13508.2|6
1651708410000|2022-05-04 23:53:30|13511.1|13509.1|13511.7|13509.7|13511.7|13509.7|13510.7|13508.7|6
1651708420000|2022-05-04 23:53:40|13511.4|13509.4|13511.6|13509.6|13511.7|13509.7|13510.8|13508.8|5
1651708430000|2022-05-04 23:53:50|13511.7|13509.7|13511.4|13509.4|13511.8|13509.8|13510.9|13508.9|3
1651708440000|2022-05-04 23:54:00|13511.6|13509.6|13511.9|13509.9|13512.4|13510.4|13511.6|13509.6|13
1651708450000|2022-05-04 23:54:10|13511.8|13509.8|13512.1|13510.1|13512.2|13510.2|13511.7|13509.7|8
1651708460000|2022-05-04 23:54:20|13512.2|13510.2|13512.9|13510.9|13512.9|13510.9|13512.1|13510.1|32
1651708470000|2022-05-04 23:54:30|13512.8|13510.8|13512.8|13510.8|13512.8|13510.8|13512.4|13510.4|5
1651708480000|2022-05-04 23:54:40|13512.7|13510.7|13512.4|13510.4|13512.8|13510.8|13512.4|13510.4|3
1651708490000|2022-05-04 23:54:50|13512.3|13510.3|13511.7|13509.7|13512.4|13510.4|13511.7|13509.7|5
1651708500000|2022-05-04 23:55:00|13511.6|13509.6|13511.4|13509.4|13511.6|13509.6|13510.7|13508.7|9
1651708510000|2022-05-04 23:55:10|13511.3|13509.3|13511.2|13509.2|13511.4|13509.4|13510.4|13508.4|8
1651708520000|2022-05-04 23:55:20|13511.3|13509.3|13511.7|13509.7|13511.7|13509.7|13510.8|13508.8|4
1651708530000|2022-05-04 23:55:30|13511.8|13509.8|13510.9|13508.9|13511.9|13509.9|13510.9|13508.9|4
1651708540000|2022-05-04 23:55:40|13510.7|13508.7|13510.3|13508.3|13510.8|13508.8|13510.3|13508.3|2
1651708550000|2022-05-04 23:55:50|13510.4|13508.4|13510.7|13508.7|13510.9|13508.9|13510.4|13508.4|1
1651708560000|2022-05-04 23:56:00|13510.8|13508.8|13510.7|13508.7|13510.8|13508.8|13510.7|13508.7|0
1651708570000|2022-05-04 23:56:10|13510.9|13508.9|13511.8|13509.8|13511.9|13509.9|13510.9|13508.9|3
1651708580000|2022-05-04 23:56:20|13511.9|13509.9|13512.4|13510.4|13512.6|13510.6|13511.9|13509.9|7
1651708590000|2022-05-04 23:56:30|13512.2|13510.2|13512.4|13510.4|13512.6|13510.6|13512.2|13510.2|1
1651708600000|2022-05-04 23:56:40|13512.3|13510.3|13512.2|13510.2|13512.3|13510.3|13511.3|13509.3|9
1651708610000|2022-05-04 23:56:50|13512.3|13510.3|13512.4|13510.4|13512.6|13510.6|13512.3|13510.3|2
1651708620000|2022-05-04 23:57:00|13512.6|13510.6|13512.2|13510.2|13512.7|13510.7|13512.2|13510.2|7
1651708630000|2022-05-04 23:57:10|13511.9|13509.9|13512.4|13510.4|13512.6|13510.6|13511.7|13509.7|7
1651708640000|2022-05-04 23:57:20|13512.3|13510.3|13512.6|13510.6|13512.6|13510.6|13511.7|13509.7|30
1651708650000|2022-05-04 23:57:30|13512.7|13510.7|13513.9|13511.9|13513.9|13511.9|13512.7|13510.7|33
1651708660000|2022-05-04 23:57:40|13513.8|13511.8|13512.2|13510.2|13513.8|13511.8|13512.2|13510.2|3
1651708670000|2022-05-04 23:57:50|13512.3|13510.3|13512.6|13510.6|13512.6|13510.6|13512.3|13510.3|5
1651708680000|2022-05-04 23:58:00|13512.3|13510.3|13512.1|13510.1|13512.3|13510.3|13511.6|13509.6|3
1651708690000|2022-05-04 23:58:10|13511.8|13509.8|13512.2|13510.2|13512.4|13510.4|13511.8|13509.8|2
1651708700000|2022-05-04 23:58:20|13512.3|13510.3|13512.3|13510.3|13512.6|13510.6|13512.1|13510.1|9
1651708710000|2022-05-04 23:58:30|13512.2|13510.2|13511.3|13509.3|13512.3|13510.3|13511.3|13509.3|3
1651708720000|2022-05-04 23:58:40|13511.4|13509.4|13511.6|13509.6|13511.6|13509.6|13511.4|13509.4|0
1651708730000|2022-05-04 23:58:50|13511.4|13509.4|13511.6|13509.6|13511.6|13509.6|13511.3|13509.3|0
1651708740000|2022-05-04 23:59:00|13511.4|13509.4|13512.1|13510.1|13512.2|13510.2|13510.9|13508.9|8
1651708750000|2022-05-04 23:59:10|13512.3|13510.3|13512.3|13510.3|13512.3|13510.3|13512.3|13510.3|1
1651708760000|2022-05-04 23:59:20|13512.4|13510.4|13511.2|13509.2|13512.4|13510.4|13511.1|13509.1|4
1651708770000|2022-05-04 23:59:30|13511.3|13509.3|13512.3|13510.3|13512.3|13510.3|13511.3|13509.3|5
1651708780000|2022-05-04 23:59:40|13512.8|13510.8|13511.9|13509.9|13512.8|13510.8|13511.8|13509.8|9
1651708790000|2022-05-04 23:59:50|13511.8|13509.8|13511.4|13509.4|13511.9|13509.9|13511.1|13509.1|3
1651708800000|2022-05-05 00:00:00|13511.6|13509.6|13513.2|13511.2|13513.6|13511.6|13511.2|13509.2|8
1651708810000|2022-05-05 00:00:10|13513.3|13511.3|13513.9|13511.9|13515.9|13513.9|13513.3|13511.3|25
1651708820000|2022-05-05 00:00:20|13514.1|13512.1|13513.9|13511.9|13514.1|13512.1|13512.9|13510.9|16
1651708830000|2022-05-05 00:00:30|13514.1|13512.1|13514.7|13512.7|13514.7|13512.7|13513.9|13511.9|3
1651708840000|2022-05-05 00:00:40|13514.6|13512.6|13513.8|13511.8|13514.6|13512.6|13513.8|13511.8|0
1651708850000|2022-05-05 00:00:50|13513.9|13511.9|13512.2|13510.2|13513.9|13511.9|13511.8|13509.8|11
1651708860000|2022-05-05 00:01:00|13512.3|13510.3|13512.7|13510.7|13512.7|13510.7|13511.4|13509.4|9
1651708870000|2022-05-05 00:01:10|13512.9|13510.9|13512.9|13510.9|13513.1|13511.1|13512.6|13510.6|2
1651708880000|2022-05-05 00:01:20|13512.8|13510.8|13511.9|13509.9|13513.1|13511.1|13511.8|13509.8|2
1651708890000|2022-05-05 00:01:30|13512.2|13510.2|13511.8|13509.8|13512.2|13510.2|13511.6|13509.6|1
1651708900000|2022-05-05 00:01:40|13511.7|13509.7|13512.4|13510.4|13512.8|13510.8|13511.6|13509.6|2
1651708910000|2022-05-05 00:01:50|13512.3|13510.3|13510.8|13508.8|13512.4|13510.4|13510.4|13508.4|13
1651708920000|2022-05-05 00:02:00|13510.4|13508.4|13511.2|13509.2|13511.4|13509.4|13510.4|13508.4|2
1651708930000|2022-05-05 00:02:10|13511.1|13509.1|13511.4|13509.4|13511.4|13509.4|13510.4|13508.4|5
1651708940000|2022-05-05 00:02:20|13511.3|13509.3|13512.7|13510.7|13512.8|13510.8|13511.2|13509.2|5
1651708950000|2022-05-05 00:02:30|13512.6|13510.6|13513.3|13511.3|13513.3|13511.3|13512.4|13510.4|0
1651708960000|2022-05-05 00:02:40|13513.2|13511.2|13512.4|13510.4|13513.3|13511.3|13512.2|13510.2|0
1651708970000|2022-05-05 00:02:50|13512.3|13510.3|13511.9|13509.9|13512.3|13510.3|13511.7|13509.7|0
1651708980000|2022-05-05 00:03:00|13512.1|13510.1|13512.7|13510.7|13512.7|13510.7|13511.8|13509.8|1
1651708990000|2022-05-05 00:03:10|13512.6|13510.6|13512.3|13510.3|13512.8|13510.8|13512.2|13510.2|3
1651709000000|2022-05-05 00:03:20|13512.4|13510.4|13512.9|13510.9|13513.1|13511.1|13512.2|13510.2|1
1651709010000|2022-05-05 00:03:30|13513.1|13511.1|13514.7|13512.7|13514.8|13512.8|13513.1|13511.1|7
1651709020000|2022-05-05 00:03:40|13514.8|13512.8|13514.6|13512.6|13515.1|13513.1|13514.6|13512.6|1
1651709030000|2022-05-05 00:03:50|13514.7|13512.7|13515.7|13513.7|13515.8|13513.8|13514.3|13512.3|9
1651709040000|2022-05-05 00:04:00|13515.6|13513.6|13514.9|13512.9|13515.9|13513.9|13513.9|13511.9|8
1651709050000|2022-05-05 00:04:10|13514.8|13512.8|13514.9|13512.9|13515.2|13513.2|13514.8|13512.8|1
1651709060000|2022-05-05 00:04:20|13515.4|13513.4|13514.2|13512.2|13515.6|13513.6|13514.2|13512.2|9
1651709070000|2022-05-05 00:04:30|13514.1|13512.1|13511.7|13509.7|13514.1|13512.1|13511.7|13509.7|14
1651709080000|2022-05-05 00:04:40|13511.6|13509.6|13511.9|13509.9|13512.2|13510.2|13511.4|13509.4|0
1651709090000|2022-05-05 00:04:50|13511.7|13509.7|13509.9|13507.9|13511.7|13509.7|13509.9|13507.9|9
1651709100000|2022-05-05 00:05:00|13509.8|13507.8|13511.1|13509.1|13511.6|13509.6|13509.8|13507.8|7
1651709110000|2022-05-05 00:05:10|13510.8|13508.8|13508.3|13506.3|13511.2|13509.2|13507.4|13505.4|22
1651709120000|2022-05-05 00:05:20|13508.2|13506.2|13507.7|13505.7|13508.4|13506.4|13507.7|13505.7|5
1651709130000|2022-05-05 00:05:30|13507.6|13505.6|13507.2|13505.2|13507.7|13505.7|13506.7|13504.7|16
1651709140000|2022-05-05 00:05:40|13507.3|13505.3|13507.6|13505.6|13507.6|13505.6|13507.1|13505.1|6
1651709150000|2022-05-05 00:05:50|13508.2|13506.2|13507.7|13505.7|13508.6|13506.6|13507.6|13505.6|8
1651709160000|2022-05-05 00:06:00|13507.8|13505.8|13507.3|13505.3|13507.8|13505.8|13507.3|13505.3|0
1651709170000|2022-05-05 00:06:10|13507.4|13505.4|13505.3|13503.3|13507.4|13505.4|13505.3|13503.3|13
1651709180000|2022-05-05 00:06:20|13505.2|13503.2|13507.4|13505.4|13507.7|13505.7|13504.4|13502.4|21
1651709190000|2022-05-05 00:06:30|13507.2|13505.2|13507.4|13505.4|13507.9|13505.9|13506.9|13504.9|3
1651709200000|2022-05-05 00:06:40|13508.4|13506.4|13508.3|13506.3|13508.4|13506.4|13508.1|13506.1|4
1651709210000|2022-05-05 00:06:50|13508.4|13506.4|13508.3|13506.3|13508.4|13506.4|13508.3|13506.3|0
1651709220000|2022-05-05 00:07:00|13507.7|13505.7|13507.1|13505.1|13507.7|13505.7|13506.8|13504.8|10
1651709230000|2022-05-05 00:07:10|13506.9|13504.9|13507.2|13505.2|13507.3|13505.3|13506.7|13504.7|7
1651709240000|2022-05-05 00:07:20|13507.3|13505.3|13506.7|13504.7|13507.6|13505.6|13506.3|13504.3|8
1651709250000|2022-05-05 00:07:30|13506.6|13504.6|13504.4|13502.4|13506.6|13504.6|13503.9|13501.9|36
1651709260000|2022-05-05 00:07:40|13504.3|13502.3|13504.4|13502.4|13504.8|13502.8|13504.1|13502.1|2
1651709270000|2022-05-05 00:07:50|13504.2|13502.2|13506.4|13504.4|13506.4|13504.4|13504.2|13502.2|24
1651709280000|2022-05-05 00:08:00|13506.3|13504.3|13506.6|13504.6|13506.6|13504.6|13506.1|13504.1|1
1651709290000|2022-05-05 00:08:10|13506.1|13504.1|13506.8|13504.8|13507.1|13505.1|13506.1|13504.1|1
1651709300000|2022-05-05 00:08:20|13506.7|13504.7|13507.1|13505.1|13507.1|13505.1|13506.7|13504.7|1
1651709310000|2022-05-05 00:08:30|13507.4|13505.4|13506.7|13504.7|13507.4|13505.4|13506.7|13504.7|4
1651709320000|2022-05-05 00:08:40|13506.8|13504.8|13506.7|13504.7|13507.1|13505.1|13506.7|13504.7|1
1651709330000|2022-05-05 00:08:50|13506.8|13504.8|13507.7|13505.7|13507.7|13505.7|13506.8|13504.8|5
1651709340000|2022-05-05 00:09:00|13507.2|13505.2|13507.8|13505.8|13507.9|13505.9|13507.1|13505.1|4
1651709350000|2022-05-05 00:09:10|13507.9|13505.9|13507.2|13505.2|13507.9|13505.9|13507.1|13505.1|7
1651709360000|2022-05-05 00:09:20|13507.3|13505.3|13506.9|13504.9|13507.3|13505.3|13506.7|13504.7|1
1651709370000|2022-05-05 00:09:30|13506.8|13504.8|13507.2|13505.2|13507.2|13505.2|13506.8|13504.8|4
1651709380000|2022-05-05 00:09:40|13507.1|13505.1|13507.2|13505.2|13507.2|13505.2|13507.1|13505.1|2
1651709390000|2022-05-05 00:09:50|13507.1|13505.1|13507.2|13505.2|13507.2|13505.2|13507.1|13505.1|1
1651709410000|2022-05-05 00:10:10|13507.6|13505.6|13507.3|13505.3|13507.8|13505.8|13507.3|13505.3|14
1651709420000|2022-05-05 00:10:20|13507.1|13505.1|13506.9|13504.9|13507.2|13505.2|13506.9|13504.9|1
1651709430000|2022-05-05 00:10:30|13506.8|13504.8|13506.8|13504.8|13506.8|13504.8|13506.7|13504.7|3
1651709440000|2022-05-05 00:10:40|13506.9|13504.9|13507.2|13505.2|13507.2|13505.2|13506.8|13504.8|3
1651709450000|2022-05-05 00:10:50|13507.1|13505.1|13508.1|13506.1|13508.1|13506.1|13507.1|13505.1|4
1651709460000|2022-05-05 00:11:00|13508.2|13506.2|13509.7|13507.7|13509.8|13507.8|13508.2|13506.2|9
1651709470000|2022-05-05 00:11:10|13509.4|13507.4|13509.6|13507.6|13509.8|13507.8|13509.4|13507.4|1
1651709480000|2022-05-05 00:11:20|13509.7|13507.7|13508.9|13506.9|13509.7|13507.7|13508.3|13506.3|6
1651709490000|2022-05-05 00:11:30|13508.6|13506.6|13508.4|13506.4|13508.7|13506.7|13508.4|13506.4|2
1651709500000|2022-05-05 00:11:40|13508.6|13506.6|13508.7|13506.7|13508.9|13506.9|13508.4|13506.4|0
1651709510000|2022-05-05 00:11:50|13508.6|13506.6|13508.3|13506.3|13508.6|13506.6|13508.2|13506.2|0
1651709520000|2022-05-05 00:12:00|13508.2|13506.2|13508.2|13506.2|13508.2|13506.2|13508.1|13506.1|0
1651709530000|2022-05-05 00:12:10|13508.3|13506.3|13509.2|13507.2|13509.2|13507.2|13508.2|13506.2|7
1651709540000|2022-05-05 00:12:20|13509.3|13507.3|13509.9|13507.9|13509.9|13507.9|13509.3|13507.3|5
1651709550000|2022-05-05 00:12:30|13510.1|13508.1|13510.1|13508.1|13510.6|13508.6|13510.1|13508.1|6
1651709560000|2022-05-05 00:12:40|13509.4|13507.4|13509.2|13507.2|13509.4|13507.4|13509.1|13507.1|4
1651709570000|2022-05-05 00:12:50|13509.3|13507.3|13509.3|13507.3|13509.9|13507.9|13509.3|13507.3|1
1651709580000|2022-05-05 00:13:00|13507.8|13505.8|13508.1|13506.1|13508.7|13506.7|13507.6|13505.6|8
1651709590000|2022-05-05 00:13:10|13507.9|13505.9|13508.1|13506.1|13508.1|13506.1|13507.9|13505.9|0
1651709600000|2022-05-05 00:13:20|13507.9|13505.9|13507.4|13505.4|13507.9|13505.9|13507.4|13505.4|4
1651709610000|2022-05-05 00:13:30|13507.3|13505.3|13506.7|13504.7|13507.3|13505.3|13506.3|13504.3|8
1651709620000|2022-05-05 00:13:40|13506.6|13504.6|13505.2|13503.2|13506.9|13504.9|13504.8|13502.8|29
1651709630000|2022-05-05 00:13:50|13504.9|13502.9|13503.9|13501.9|13505.1|13503.1|13503.4|13501.4|43
1651709640000|2022-05-05 00:14:00|13503.8|13501.8|13504.6|13502.6|13504.6|13502.6|13503.8|13501.8|7
1651709650000|2022-05-05 00:14:10|13504.7|13502.7|13504.7|13502.7|13504.8|13502.8|13503.7|13501.7|6
1651709660000|2022-05-05 00:14:20|13504.3|13502.3|13505.7|13503.7|13506.8|13504.8|13504.3|13502.3|9
1651709670000|2022-05-05 00:14:30|13505.8|13503.8|13505.2|13503.2|13505.9|13503.9|13505.2|13503.2|2
1651709680000|2022-05-05 00:14:40|13504.9|13502.9|13504.9|13502.9|13505.6|13503.6|13504.9|13502.9|15
1651709690000|2022-05-05 00:14:50|13505.1|13503.1|13505.3|13503.3|13505.3|13503.3|13505.1|13503.1|1
1651709700000|2022-05-05 00:15:00|13505.2|13503.2|13504.7|13502.7|13505.2|13503.2|13503.9|13501.9|12
1651709710000|2022-05-05 00:15:10|13504.6|13502.6|13505.2|13503.2|13505.9|13503.9|13503.9|13501.9|20
1651709720000|2022-05-05 00:15:20|13505.7|13503.7|13504.6|13502.6|13506.1|13504.1|13504.6|13502.6|4
1651709730000|2022-05-05 00:15:30|13504.7|13502.7|13504.4|13502.4|13505.1|13503.1|13504.1|13502.1|6
1651709740000|2022-05-05 00:15:40|13504.3|13502.3|13504.1|13502.1|13504.4|13502.4|13504.1|13502.1|1
1651709750000|2022-05-05 00:15:50|13503.9|13501.9|13503.2|13501.2|13503.9|13501.9|13502.7|13500.7|29
1651709760000|2022-05-05 00:16:00|13503.3|13501.3|13504.1|13502.1|13504.1|13502.1|13503.3|13501.3|9
1651709770000|2022-05-05 00:16:10|13503.9|13501.9|13503.9|13501.9|13504.1|13502.1|13503.6|13501.6|8
1651709780000|2022-05-05 00:16:20|13504.4|13502.4|13504.2|13502.2|13505.2|13503.2|13504.2|13502.2|29
1651709790000|2022-05-05 00:16:30|13504.3|13502.3|13503.8|13501.8|13504.6|13502.6|13503.8|13501.8|2
1651709800000|2022-05-05 00:16:40|13503.7|13501.7|13502.2|13500.2|13503.8|13501.8|13502.1|13500.1|46
1651709810000|2022-05-05 00:16:50|13503.9|13501.9|13504.9|13502.9|13505.1|13503.1|13503.8|13501.8|71
1651709820000|2022-05-05 00:17:00|13505.1|13503.1|13505.2|13503.2|13505.4|13503.4|13504.3|13502.3|12
1651709830000|2022-05-05 00:17:10|13504.9|13502.9|13504.7|13502.7|13505.4|13503.4|13504.6|13502.6|9
1651709840000|2022-05-05 00:17:20|13504.6|13502.6|13503.9|13501.9|13504.6|13502.6|13503.8|13501.8|7
1651709850000|2022-05-05 00:17:30|13504.1|13502.1|13505.3|13503.3|13505.3|13503.3|13504.1|13502.1|7
1651709860000|2022-05-05 00:17:40|13505.4|13503.4|13505.4|13503.4|13505.7|13503.7|13504.9|13502.9|4
1651709870000|2022-05-05 00:17:50|13505.6|13503.6|13505.3|13503.3|13505.7|13503.7|13504.9|13502.9|2
1651709880000|2022-05-05 00:18:00|13505.2|13503.2|13504.9|13502.9|13505.2|13503.2|13504.4|13502.4|4
1651709890000|2022-05-05 00:18:10|13504.4|13502.4|13504.4|13502.4|13504.7|13502.7|13504.4|13502.4|1
1651709900000|2022-05-05 00:18:20|13504.2|13502.2|13504.2|13502.2|13504.3|13502.3|13504.2|13502.2|0
1651709910000|2022-05-05 00:18:30|13504.3|13502.3|13504.2|13502.2|13504.4|13502.4|13503.3|13501.3|17
1651709920000|2022-05-05 00:18:40|13504.1|13502.1|13504.1|13502.1|13504.2|13502.2|13503.9|13501.9|1
1651709930000|2022-05-05 00:18:50|13503.8|13501.8|13503.9|13501.9|13504.1|13502.1|13503.8|13501.8|3
1651709940000|2022-05-05 00:19:00|13504.1|13502.1|13503.3|13501.3|13504.1|13502.1|13503.3|13501.3|6
1651709950000|2022-05-05 00:19:10|13503.7|13501.7|13503.9|13501.9|13503.9|13501.9|13503.7|13501.7|4
1651709960000|2022-05-05 00:19:20|13504.1|13502.1|13504.2|13502.2|13504.2|13502.2|13504.1|13502.1|2
1651709970000|2022-05-05 00:19:30|13504.3|13502.3|13505.7|13503.7|13505.7|13503.7|13504.3|13502.3|11
1651709980000|2022-05-05 00:19:40|13505.6|13503.6|13506.2|13504.2|13506.2|13504.2|13505.4|13503.4|16
1651709990000|2022-05-05 00:19:50|13506.4|13504.4|13506.3|13504.3|13506.7|13504.7|13506.2|13504.2|1
1651710000000|2022-05-05 00:20:00|13505.4|13503.4|13505.4|13503.4|13506.2|13504.2|13504.3|13502.3|10
1651710010000|2022-05-05 00:20:10|13505.3|13503.3|13503.9|13501.9|13505.3|13503.3|13503.9|13501.9|6
1651710020000|2022-05-05 00:20:20|13503.8|13501.8|13503.8|13501.8|13504.1|13502.1|13503.7|13501.7|2
1651710030000|2022-05-05 00:20:30|13504.4|13502.4|13504.2|13502.2|13504.4|13502.4|13504.1|13502.1|2
1651710040000|2022-05-05 00:20:40|13504.4|13502.4|13504.3|13502.3|13504.6|13502.6|13504.3|13502.3|1
1651710050000|2022-05-05 00:20:50|13504.6|13502.6|13504.4|13502.4|13504.6|13502.6|13504.4|13502.4|7
1651710060000|2022-05-05 00:21:00|13504.6|13502.6|13505.1|13503.1|13505.6|13503.6|13504.4|13502.4|10
1651710070000|2022-05-05 00:21:10|13505.2|13503.2|13505.9|13503.9|13506.1|13504.1|13505.2|13503.2|3
1651710080000|2022-05-05 00:21:20|13505.8|13503.8|13507.9|13505.9|13508.1|13506.1|13505.7|13503.7|8
1651710090000|2022-05-05 00:21:30|13507.8|13505.8|13508.9|13506.9|13509.2|13507.2|13507.4|13505.4|12
1651710100000|2022-05-05 00:21:40|13509.1|13507.1|13511.4|13509.4|13511.6|13509.6|13509.1|13507.1|21
1651710110000|2022-05-05 00:21:50|13511.6|13509.6|13510.6|13508.6|13511.6|13509.6|13510.6|13508.6|9
1651710120000|2022-05-05 00:22:00|13510.9|13508.9|13510.6|13508.6|13510.9|13508.9|13509.4|13507.4|9
1651710130000|2022-05-05 00:22:10|13510.4|13508.4|13509.7|13507.7|13510.7|13508.7|13508.4|13506.4|6
1651710140000|2022-05-05 00:22:20|13509.6|13507.6|13509.9|13507.9|13509.9|13507.9|13508.9|13506.9|5
1651710150000|2022-05-05 00:22:30|13508.1|13506.1|13511.2|13509.2|13511.2|13509.2|13508.1|13506.1|39
1651710160000|2022-05-05 00:22:40|13511.3|13509.3|13511.4|13509.4|13511.8|13509.8|13511.2|13509.2|23
1651710170000|2022-05-05 00:22:50|13511.6|13509.6|13513.1|13511.1|13513.1|13511.1|13511.1|13509.1|20
1651710180000|2022-05-05 00:23:00|13513.2|13511.2|13520.4|13518.4|13523.4|13521.4|13512.7|13510.7|228
1651710190000|2022-05-05 00:23:10|13520.7|13518.7|13522.4|13520.4|13523.2|13521.2|13520.7|13518.7|43
1651710200000|2022-05-05 00:23:20|13522.3|13520.3|13524.6|13522.6|13525.3|13523.3|13522.3|13520.3|69
1651710210000|2022-05-05 00:23:30|13524.7|13522.7|13524.3|13522.3|13524.7|13522.7|13523.4|13521.4|22
1651710220000|2022-05-05 00:23:40|13524.2|13522.2|13524.9|13522.9|13524.9|13522.9|13523.7|13521.7|7
1651710230000|2022-05-05 00:23:50|13524.7|13522.7|13526.4|13524.4|13526.7|13524.7|13524.4|13522.4|34
1651710240000|2022-05-05 00:24:00|13526.6|13524.6|13524.4|13522.4|13526.9|13524.9|13524.2|13522.2|32
1651710250000|2022-05-05 00:24:10|13524.2|13522.2|13522.6|13520.6|13524.4|13522.4|13522.6|13520.6|15
1651710260000|2022-05-05 00:24:20|13522.7|13520.7|13522.2|13520.2|13523.6|13521.6|13521.9|13519.9|9
1651710270000|2022-05-05 00:24:30|13522.1|13520.1|13521.9|13519.9|13522.3|13520.3|13521.4|13519.4|15
1651710280000|2022-05-05 00:24:40|13521.8|13519.8|13521.7|13519.7|13522.3|13520.3|13521.2|13519.2|30
1651710290000|2022-05-05 00:24:50|13520.4|13518.4|13520.2|13518.2|13520.7|13518.7|13519.2|13517.2|18
1651710300000|2022-05-05 00:25:00|13520.3|13518.3|13520.6|13518.6|13521.2|13519.2|13519.9|13517.9|10
1651710310000|2022-05-05 00:25:10|13520.4|13518.4|13521.3|13519.3|13521.3|13519.3|13520.2|13518.2|5
1651710320000|2022-05-05 00:25:20|13521.4|13519.4|13522.1|13520.1|13522.3|13520.3|13521.3|13519.3|7
1651710330000|2022-05-05 00:25:30|13522.2|13520.2|13522.2|13520.2|13524.2|13522.2|13522.1|13520.1|18
1651710340000|2022-05-05 00:25:40|13521.9|13519.9|13522.1|13520.1|13522.4|13520.4|13521.9|13519.9|3
1651710350000|2022-05-05 00:25:50|13522.2|13520.2|13521.1|13519.1|13522.2|13520.2|13520.8|13518.8|9
1651710360000|2022-05-05 00:26:00|13521.2|13519.2|13520.8|13518.8|13521.2|13519.2|13520.8|13518.8|0
1651710370000|2022-05-05 00:26:10|13519.9|13517.9|13520.1|13518.1|13520.3|13518.3|13519.9|13517.9|9
1651710380000|2022-05-05 00:26:20|13519.9|13517.9|13519.9|13517.9|13520.2|13518.2|13519.4|13517.4|7
1651710390000|2022-05-05 00:26:30|13519.4|13517.4|13518.7|13516.7|13519.4|13517.4|13517.2|13515.2|23
1651710400000|2022-05-05 00:26:40|13519.1|13517.1|13518.9|13516.9|13519.1|13517.1|13518.3|13516.3|5
1651710410000|2022-05-05 00:26:50|13518.8|13516.8|13518.9|13516.9|13519.7|13517.7|13518.3|13516.3|84
1651710420000|2022-05-05 00:27:00|13518.8|13516.8|13519.4|13517.4|13519.4|13517.4|13518.8|13516.8|7
1651710430000|2022-05-05 00:27:10|13519.6|13517.6|13520.6|13518.6|13521.1|13519.1|13519.6|13517.6|19
1651710440000|2022-05-05 00:27:20|13520.7|13518.7|13520.9|13518.9|13520.9|13518.9|13520.7|13518.7|0
1651710450000|2022-05-05 00:27:30|13521.2|13519.2|13519.7|13517.7|13521.2|13519.2|13519.3|13517.3|4
1651710460000|2022-05-05 00:27:40|13519.6|13517.6|13518.3|13516.3|13519.7|13517.7|13518.3|13516.3|3
1651710470000|2022-05-05 00:27:50|13518.2|13516.2|13518.4|13516.4|13518.4|13516.4|13517.9|13515.9|3
1651710480000|2022-05-05 00:28:00|13518.6|13516.6|13518.4|13516.4|13519.2|13517.2|13518.3|13516.3|7
1651710490000|2022-05-05 00:28:10|13518.6|13516.6|13518.6|13516.6|13518.9|13516.9|13518.4|13516.4|2
1651710500000|2022-05-05 00:28:20|13518.4|13516.4|13518.1|13516.1|13518.4|13516.4|13518.1|13516.1|1
1651710510000|2022-05-05 00:28:30|13517.9|13515.9|13517.3|13515.3|13517.9|13515.9|13517.3|13515.3|5
1651710520000|2022-05-05 00:28:40|13517.2|13515.2|13516.3|13514.3|13517.2|13515.2|13516.3|13514.3|20
1651710530000|2022-05-05 00:28:50|13516.4|13514.4|13516.2|13514.2|13516.4|13514.4|13515.9|13513.9|7
1651710540000|2022-05-05 00:29:00|13516.4|13514.4|13515.4|13513.4|13516.4|13514.4|13514.6|13512.6|18
1651710550000|2022-05-05 00:29:10|13515.9|13513.9|13515.4|13513.4|13515.9|13513.9|13515.4|13513.4|4
1651710560000|2022-05-05 00:29:20|13514.7|13512.7|13514.4|13512.4|13514.7|13512.7|13513.8|13511.8|12
1651710570000|2022-05-05 00:29:30|13514.3|13512.3|13513.6|13511.6|13514.3|13512.3|13513.6|13511.6|20
1651710580000|2022-05-05 00:29:40|13513.4|13511.4|13512.8|13510.8|13513.4|13511.4|13512.6|13510.6|13
1651710590000|2022-05-05 00:29:50|13512.7|13510.7|13512.2|13510.2|13512.9|13510.9|13512.2|13510.2|5
1651710600000|2022-05-05 00:30:00|13512.1|13510.1|13513.6|13511.6|13514.4|13512.4|13512.1|13510.1|25
1651710610000|2022-05-05 00:30:10|13513.7|13511.7|13513.2|13511.2|13513.7|13511.7|13512.3|13510.3|9
1651710620000|2022-05-05 00:30:20|13512.7|13510.7|13513.1|13511.1|13513.7|13511.7|13512.3|13510.3|7
1651710630000|2022-05-05 00:30:30|13513.6|13511.6|13513.7|13511.7|13513.8|13511.8|13513.2|13511.2|4
1651710640000|2022-05-05 00:30:40|13513.8|13511.8|13513.8|13511.8|13513.9|13511.9|13513.3|13511.3|0
1651710650000|2022-05-05 00:30:50|13513.7|13511.7|13513.6|13511.6|13513.7|13511.7|13513.4|13511.4|0
1651710660000|2022-05-05 00:31:00|13513.4|13511.4|13513.8|13511.8|13513.8|13511.8|13513.2|13511.2|1
1651710670000|2022-05-05 00:31:10|13513.9|13511.9|13513.4|13511.4|13514.6|13512.6|13513.3|13511.3|8
1651710680000|2022-05-05 00:31:20|13513.3|13511.3|13513.1|13511.1|13513.4|13511.4|13513.1|13511.1|1
1651710690000|2022-05-05 00:31:30|13512.8|13510.8|13513.1|13511.1|13513.2|13511.2|13512.8|13510.8|3
1651710700000|2022-05-05 00:31:40|13512.7|13510.7|13512.9|13510.9|13513.4|13511.4|13511.3|13509.3|18
1651710710000|2022-05-05 00:31:50|13512.8|13510.8|13512.3|13510.3|13512.8|13510.8|13512.1|13510.1|1
1651710720000|2022-05-05 00:32:00|13512.4|13510.4|13513.2|13511.2|13513.4|13511.4|13512.4|13510.4|4
1651710730000|2022-05-05 00:32:10|13512.8|13510.8|13512.1|13510.1|13513.2|13511.2|13511.9|13509.9|2
1651710740000|2022-05-05 00:32:20|13512.4|13510.4|13514.4|13512.4|13514.6|13512.6|13512.1|13510.1|10
1651710750000|2022-05-05 00:32:30|13513.7|13511.7|13513.4|13511.4|13514.4|13512.4|13513.4|13511.4|6
1651710760000|2022-05-05 00:32:40|13513.6|13511.6|13514.2|13512.2|13514.4|13512.4|13513.4|13511.4|6
1651710770000|2022-05-05 00:32:50|13514.3|13512.3|13514.9|13512.9|13515.9|13513.9|13514.2|13512.2|11
1651710780000|2022-05-05 00:33:00|13515.1|13513.1|13514.6|13512.6|13515.1|13513.1|13514.6|13512.6|4
1651710790000|2022-05-05 00:33:10|13514.4|13512.4|13514.9|13512.9|13515.2|13513.2|13514.3|13512.3|10
1651710800000|2022-05-05 00:33:20|13515.2|13513.2|13515.1|13513.1|13515.8|13513.8|13514.9|13512.9|8
1651710810000|2022-05-05 00:33:30|13514.9|13512.9|13515.3|13513.3|13515.3|13513.3|13514.4|13512.4|6
1651710820000|2022-05-05 00:33:40|13515.8|13513.8|13517.2|13515.2|13517.9|13515.9|13515.8|13513.8|13
1651710830000|2022-05-05 00:33:50|13517.4|13515.4|13518.9|13516.9|13519.2|13517.2|13517.2|13515.2|17
1651710840000|2022-05-05 00:34:00|13519.1|13517.1|13520.1|13518.1|13521.9|13519.9|13519.1|13517.1|17
1651710850000|2022-05-05 00:34:10|13520.4|13518.4|13522.1|13520.1|13523.1|13521.1|13520.4|13518.4|7
1651710860000|2022-05-05 00:34:20|13521.9|13519.9|13522.7|13520.7|13522.8|13520.8|13521.6|13519.6|18
1651710870000|2022-05-05 00:34:30|13522.6|13520.6|13523.2|13521.2|13523.4|13521.4|13522.6|13520.6|6
1651710880000|2022-05-05 00:34:40|13523.7|13521.7|13521.4|13519.4|13523.9|13521.9|13520.9|13518.9|22
1651710890000|2022-05-05 00:34:50|13521.9|13519.9|13521.1|13519.1|13521.9|13519.9|13520.7|13518.7|38
1651710900000|2022-05-05 00:35:00|13521.2|13519.2|13520.9|13518.9|13522.6|13520.6|13520.6|13518.6|8
1651710910000|2022-05-05 00:35:10|13521.1|13519.1|13521.7|13519.7|13521.8|13519.8|13520.4|13518.4|7
1651710920000|2022-05-05 00:35:20|13521.8|13519.8|13522.1|13520.1|13522.1|13520.1|13521.6|13519.6|2
1651710930000|2022-05-05 00:35:30|13521.6|13519.6|13521.6|13519.6|13521.7|13519.7|13521.6|13519.6|1
1651710940000|2022-05-05 00:35:40|13521.7|13519.7|13521.9|13519.9|13522.1|13520.1|13520.6|13518.6|1
1651710950000|2022-05-05 00:35:50|13521.8|13519.8|13521.7|13519.7|13522.2|13520.2|13521.7|13519.7|2
1651710960000|2022-05-05 00:36:00|13521.6|13519.6|13522.1|13520.1|13522.1|13520.1|13521.4|13519.4|1
1651710970000|2022-05-05 00:36:10|13522.4|13520.4|13522.2|13520.2|13523.1|13521.1|13522.2|13520.2|7
1651710980000|2022-05-05 00:36:20|13522.3|13520.3|13522.2|13520.2|13522.7|13520.7|13522.2|13520.2|4
1651710990000|2022-05-05 00:36:30|13522.1|13520.1|13522.8|13520.8|13522.8|13520.8|13521.8|13519.8|6
1651711000000|2022-05-05 00:36:40|13523.3|13521.3|13522.7|13520.7|13523.3|13521.3|13522.7|13520.7|3
1651711010000|2022-05-05 00:36:50|13522.9|13520.9|13523.1|13521.1|13523.1|13521.1|13522.8|13520.8|0
1651711020000|2022-05-05 00:37:00|13522.9|13520.9|13523.1|13521.1|13523.1|13521.1|13522.7|13520.7|2
1651711030000|2022-05-05 00:37:10|13522.7|13520.7|13523.2|13521.2|13523.2|13521.2|13522.7|13520.7|3
1651711040000|2022-05-05 00:37:20|13523.1|13521.1|13522.6|13520.6|13523.1|13521.1|13522.6|13520.6|1
1651711050000|2022-05-05 00:37:30|13522.7|13520.7|13523.2|13521.2|13523.9|13521.9|13521.7|13519.7|13
1651711060000|2022-05-05 00:37:40|13523.1|13521.1|13522.7|13520.7|13523.2|13521.2|13522.7|13520.7|0
1651711070000|2022-05-05 00:37:50|13522.8|13520.8|13522.8|13520.8|13523.2|13521.2|13522.4|13520.4|3
1651711080000|2022-05-05 00:38:00|13522.9|13520.9|13520.9|13518.9|13523.2|13521.2|13520.8|13518.8|4
1651711090000|2022-05-05 00:38:10|13520.8|13518.8|13520.9|13518.9|13520.9|13518.9|13520.1|13518.1|8
1651711100000|2022-05-05 00:38:20|13520.8|13518.8|13518.3|13516.3|13520.9|13518.9|13517.4|13515.4|13
1651711110000|2022-05-05 00:38:30|13518.4|13516.4|13519.2|13517.2|13519.7|13517.7|13518.4|13516.4|2
1651711120000|2022-05-05 00:38:40|13519.4|13517.4|13520.1|13518.1|13520.9|13518.9|13519.4|13517.4|6
1651711130000|2022-05-05 00:38:50|13520.2|13518.2|13521.4|13519.4|13521.4|13519.4|13520.2|13518.2|2
1651711140000|2022-05-05 00:39:00|13521.3|13519.3|13519.4|13517.4|13521.4|13519.4|13519.4|13517.4|3
1651711150000|2022-05-05 00:39:10|13519.6|13517.6|13520.1|13518.1|13520.4|13518.4|13519.4|13517.4|0
1651711160000|2022-05-05 00:39:20|13520.2|13518.2|13520.7|13518.7|13520.8|13518.8|13519.8|13517.8|1
1651711170000|2022-05-05 00:39:30|13520.6|13518.6|13520.4|13518.4|13520.9|13518.9|13520.1|13518.1|4
1651711180000|2022-05-05 00:39:40|13520.3|13518.3|13520.9|13518.9|13520.9|13518.9|13519.8|13517.8|2
1651711190000|2022-05-05 00:39:50|13520.8|13518.8|13520.6|13518.6|13521.1|13519.1|13520.4|13518.4|0
1651711200000|2022-05-05 00:40:00|13520.4|13518.4|13520.6|13518.6|13520.6|13518.6|13520.3|13518.3|0
1651711210000|2022-05-05 00:40:10|13520.4|13518.4|13520.4|13518.4|13520.7|13518.7|13520.4|13518.4|1
1651711220000|2022-05-05 00:40:20|13520.3|13518.3|13520.6|13518.6|13520.7|13518.7|13520.2|13518.2|2
1651711230000|2022-05-05 00:40:30|13520.1|13518.1|13520.7|13518.7|13520.7|13518.7|13519.9|13517.9|4
1651711240000|2022-05-05 00:40:40|13520.8|13518.8|13520.1|13518.1|13520.8|13518.8|13519.9|13517.9|2
1651711250000|2022-05-05 00:40:50|13520.4|13518.4|13520.6|13518.6|13520.6|13518.6|13520.1|13518.1|0
1651711260000|2022-05-05 00:41:00|13520.9|13518.9|13520.2|13518.2|13521.1|13519.1|13520.2|13518.2|1
1651711270000|2022-05-05 00:41:10|13520.3|13518.3|13520.2|13518.2|13520.3|13518.3|13520.2|13518.2|0
1651711280000|2022-05-05 00:41:20|13520.3|13518.3|13520.4|13518.4|13520.8|13518.8|13520.2|13518.2|5
1651711290000|2022-05-05 00:41:30|13520.3|13518.3|13518.6|13516.6|13520.3|13518.3|13518.4|13516.4|7
1651711300000|2022-05-05 00:41:40|13518.4|13516.4|13518.4|13516.4|13518.6|13516.6|13518.3|13516.3|2
1651711310000|2022-05-05 00:41:50|13518.7|13516.7|13517.9|13515.9|13518.7|13516.7|13517.9|13515.9|5
1651711320000|2022-05-05 00:42:00|13517.8|13515.8|13517.7|13515.7|13517.9|13515.9|13516.4|13514.4|15
1651711330000|2022-05-05 00:42:10|13517.8|13515.8|13518.7|13516.7|13518.7|13516.7|13517.7|13515.7|1
1651711340000|2022-05-05 00:42:20|13518.6|13516.6|13519.4|13517.4|13519.4|13517.4|13518.6|13516.6|5
1651711350000|2022-05-05 00:42:30|13519.2|13517.2|13518.4|13516.4|13519.2|13517.2|13518.3|13516.3|3
1651711360000|2022-05-05 00:42:40|13518.3|13516.3|13517.9|13515.9|13518.4|13516.4|13517.7|13515.7|4
1651711370000|2022-05-05 00:42:50|13518.3|13516.3|13517.9|13515.9|13518.3|13516.3|13517.8|13515.8|3
1651711380000|2022-05-05 00:43:00|13517.8|13515.8|13518.1|13516.1|13518.1|13516.1|13517.3|13515.3|2
1651711390000|2022-05-05 00:43:10|13519.1|13517.1|13518.7|13516.7|13519.4|13517.4|13518.3|13516.3|8
1651711400000|2022-05-05 00:43:20|13518.6|13516.6|13517.4|13515.4|13518.6|13516.6|13517.4|13515.4|4
1651711410000|2022-05-05 00:43:30|13517.6|13515.6|13517.9|13515.9|13518.1|13516.1|13517.1|13515.1|3
1651711420000|2022-05-05 00:43:40|13517.7|13515.7|13517.9|13515.9|13517.9|13515.9|13517.4|13515.4|2
1651711430000|2022-05-05 00:43:50|13517.8|13515.8|13517.4|13515.4|13517.9|13515.9|13516.7|13514.7|2
1651711440000|2022-05-05 00:44:00|13517.3|13515.3|13516.9|13514.9|13517.3|13515.3|13516.8|13514.8|0
1651711450000|2022-05-05 00:44:10|13517.1|13515.1|13517.4|13515.4|13517.4|13515.4|13516.9|13514.9|0
1651711460000|2022-05-05 00:44:20|13517.6|13515.6|13516.8|13514.8|13517.6|13515.6|13516.8|13514.8|3
1651711470000|2022-05-05 00:44:30|13516.9|13514.9|13516.9|13514.9|13517.1|13515.1|13516.6|13514.6|1
1651711480000|2022-05-05 00:44:40|13517.2|13515.2|13517.2|13515.2|13517.2|13515.2|13516.9|13514.9|1
1651711490000|2022-05-05 00:44:50|13517.1|13515.1|13517.4|13515.4|13517.8|13515.8|13516.9|13514.9|4
1651711510000|2022-05-05 00:45:10|13517.6|13515.6|13517.6|13515.6|13517.6|13515.6|13517.4|13515.4|3
1651711520000|2022-05-05 00:45:20|13517.7|13515.7|13518.4|13516.4|13518.4|13516.4|13517.2|13515.2|7
1651711530000|2022-05-05 00:45:30|13518.3|13516.3|13518.2|13516.2|13518.3|13516.3|13517.4|13515.4|1
1651711540000|2022-05-05 00:45:40|13518.3|13516.3|13517.9|13515.9|13518.3|13516.3|13517.9|13515.9|7
1651711550000|2022-05-05 00:45:50|13518.1|13516.1|13518.4|13516.4|13518.6|13516.6|13518.1|13516.1|2
1651711560000|2022-05-05 00:46:00|13518.6|13516.6|13519.1|13517.1|13519.1|13517.1|13518.6|13516.6|2
1651711570000|2022-05-05 00:46:10|13519.2|13517.2|13520.1|13518.1|13520.3|13518.3|13519.2|13517.2|19
1651711580000|2022-05-05 00:46:20|13519.9|13517.9|13520.3|13518.3|13520.3|13518.3|13519.3|13517.3|12
1651711590000|2022-05-05 00:46:30|13521.4|13519.4|13521.3|13519.3|13522.4|13520.4|13521.3|13519.3|19
1651711600000|2022-05-05 00:46:40|13521.8|13519.8|13522.3|13520.3|13522.4|13520.4|13521.7|13519.7|6
1651711610000|2022-05-05 00:46:50|13521.9|13519.9|13522.1|13520.1|13522.1|13520.1|13521.9|13519.9|1
1651711620000|2022-05-05 00:47:00|13522.2|13520.2|13521.9|13519.9|13522.2|13520.2|13521.8|13519.8|0
1651711630000|2022-05-05 00:47:10|13521.8|13519.8|13523.7|13521.7|13523.7|13521.7|13521.8|13519.8|7
1651711640000|2022-05-05 00:47:20|13524.1|13522.1|13525.1|13523.1|13525.3|13523.3|13523.4|13521.4|17
1651711650000|2022-05-05 00:47:30|13525.9|13523.9|13525.7|13523.7|13526.2|13524.2|13525.3|13523.3|14
1651711660000|2022-05-05 00:47:40|13524.7|13522.7|13523.3|13521.3|13525.3|13523.3|13523.3|13521.3|9
1651711670000|2022-05-05 00:47:50|13523.1|13521.1|13522.9|13520.9|13523.8|13521.8|13522.9|13520.9|7
1651711680000|2022-05-05 00:48:00|13523.2|13521.2|13522.6|13520.6|13523.2|13521.2|13522.2|13520.2|1
1651711690000|2022-05-05 00:48:10|13522.4|13520.4|13522.4|13520.4|13523.3|13521.3|13522.4|13520.4|6
1651711700000|2022-05-05 00:48:20|13522.3|13520.3|13520.9|13518.9|13522.3|13520.3|13520.7|13518.7|4
1651711710000|2022-05-05 00:48:30|13521.1|13519.1|13522.9|13520.9|13522.9|13520.9|13521.1|13519.1|3
1651711720000|2022-05-05 00:48:40|13523.2|13521.2|13523.4|13521.4|13523.6|13521.6|13523.1|13521.1|3
1651711730000|2022-05-05 00:48:50|13523.3|13521.3|13523.6|13521.6|13524.6|13522.6|13523.3|13521.3|5
1651711740000|2022-05-05 00:49:00|13523.4|13521.4|13522.4|13520.4|13523.8|13521.8|13522.2|13520.2|12
1651711750000|2022-05-05 00:49:10|13523.1|13521.1|13523.9|13521.9|13523.9|13521.9|13522.9|13520.9|6
1651711760000|2022-05-05 00:49:20|13523.8|13521.8|13524.4|13522.4|13524.6|13522.6|13523.7|13521.7|1
1651711780000|2022-05-05 00:49:40|13523.7|13521.7|13523.1|13521.1|13523.7|13521.7|13522.8|13520.8|4
1651711790000|2022-05-05 00:49:50|13522.8|13520.8|13523.2|13521.2|13523.4|13521.4|13522.8|13520.8|0
1651711800000|2022-05-05 00:50:00|13523.3|13521.3|13523.7|13521.7|13523.7|13521.7|13523.3|13521.3|4
1651711810000|2022-05-05 00:50:10|13523.6|13521.6|13523.4|13521.4|13523.7|13521.7|13522.9|13520.9|1
1651711820000|2022-05-05 00:50:20|13523.6|13521.6|13523.2|13521.2|13523.6|13521.6|13523.2|13521.2|0
1651711830000|2022-05-05 00:50:30|13523.1|13521.1|13523.2|13521.2|13523.2|13521.2|13522.7|13520.7|7
1651711840000|2022-05-05 00:50:40|13523.3|13521.3|13523.2|13521.2|13523.4|13521.4|13523.2|13521.2|0
1651711850000|2022-05-05 00:50:50|13523.3|13521.3|13522.7|13520.7|13523.3|13521.3|13522.6|13520.6|0
1651711860000|2022-05-05 00:51:00|13522.8|13520.8|13522.3|13520.3|13523.1|13521.1|13522.3|13520.3|3
1651711870000|2022-05-05 00:51:10|13522.2|13520.2|13521.6|13519.6|13522.2|13520.2|13521.4|13519.4|2
1651711880000|2022-05-05 00:51:20|13522.1|13520.1|13522.4|13520.4|13522.8|13520.8|13522.1|13520.1|4
1651711890000|2022-05-05 00:51:30|13522.3|13520.3|13521.6|13519.6|13522.3|13520.3|13521.6|13519.6|0
1651711900000|2022-05-05 00:51:40|13521.7|13519.7|13521.8|13519.8|13522.2|13520.2|13521.7|13519.7|7
1651711910000|2022-05-05 00:51:50|13522.3|13520.3|13521.7|13519.7|13522.3|13520.3|13521.7|13519.7|4
1651711920000|2022-05-05 00:52:00|13521.6|13519.6|13520.8|13518.8|13521.7|13519.7|13520.7|13518.7|5
1651711930000|2022-05-05 00:52:10|13520.7|13518.7|13521.7|13519.7|13521.8|13519.8|13520.7|13518.7|6
1651711940000|2022-05-05 00:52:20|13521.8|13519.8|13521.6|13519.6|13521.8|13519.8|13521.4|13519.4|0
1651711950000|2022-05-05 00:52:30|13521.4|13519.4|13521.4|13519.4|13521.4|13519.4|13521.1|13519.1|0
1651711960000|2022-05-05 00:52:40|13521.6|13519.6|13521.7|13519.7|13521.9|13519.9|13521.3|13519.3|4
1651711980000|2022-05-05 00:53:00|13521.6|13519.6|13520.3|13518.3|13521.6|13519.6|13520.3|13518.3|1
1651711990000|2022-05-05 00:53:10|13520.1|13518.1|13520.2|13518.2|13520.7|13518.7|13520.1|13518.1|3
1651712000000|2022-05-05 00:53:20|13520.4|13518.4|13520.3|13518.3|13520.4|13518.4|13519.8|13517.8|3
1651712010000|2022-05-05 00:53:30|13520.2|13518.2|13520.4|13518.4|13520.4|13518.4|13519.6|13517.6|7
1651712020000|2022-05-05 00:53:40|13520.3|13518.3|13518.3|13516.3|13520.4|13518.4|13518.2|13516.2|12
1651712030000|2022-05-05 00:53:50|13518.4|13516.4|13518.7|13516.7|13518.7|13516.7|13518.2|13516.2|4
1651712040000|2022-05-05 00:54:00|13518.9|13516.9|13519.1|13517.1|13519.2|13517.2|13518.7|13516.7|1
1651712050000|2022-05-05 00:54:10|13518.9|13516.9|13518.8|13516.8|13518.9|13516.9|13518.8|13516.8|1
1651712060000|2022-05-05 00:54:20|13519.2|13517.2|13519.2|13517.2|13519.8|13517.8|13519.2|13517.2|8
1651712070000|2022-05-05 00:54:30|13519.1|13517.1|13519.3|13517.3|13519.3|13517.3|13518.8|13516.8|3
1651712080000|2022-05-05 00:54:40|13519.4|13517.4|13520.3|13518.3|13520.4|13518.4|13519.3|13517.3|3
1651712090000|2022-05-05 00:54:50|13520.4|13518.4|13520.4|13518.4|13520.6|13518.6|13520.3|13518.3|1
1651712100000|2022-05-05 00:55:00|13520.6|13518.6|13519.4|13517.4|13520.7|13518.7|13519.4|13517.4|4
1651712110000|2022-05-05 00:55:10|13519.3|13517.3|13518.6|13516.6|13519.3|13517.3|13518.4|13516.4|2
1651712120000|2022-05-05 00:55:20|13518.4|13516.4|13517.7|13515.7|13518.4|13516.4|13517.7|13515.7|16
1651712130000|2022-05-05 00:55:30|13517.8|13515.8|13518.3|13516.3|13518.3|13516.3|13517.8|13515.8|3
1651712140000|2022-05-05 00:55:40|13518.4|13516.4|13518.8|13516.8|13518.8|13516.8|13518.3|13516.3|2
1651712150000|2022-05-05 00:55:50|13518.7|13516.7|13518.7|13516.7|13518.7|13516.7|13518.7|13516.7|0
1651712160000|2022-05-05 00:56:00|13518.6|13516.6|13518.4|13516.4|13518.8|13516.8|13518.3|13516.3|0
1651712170000|2022-05-05 00:56:10|13518.3|13516.3|13518.1|13516.1|13518.3|13516.3|13518.1|13516.1|0
1651712180000|2022-05-05 00:56:20|13517.7|13515.7|13518.8|13516.8|13518.8|13516.8|13517.7|13515.7|16
1651712190000|2022-05-05 00:56:30|13518.9|13516.9|13519.6|13517.6|13519.6|13517.6|13518.7|13516.7|1
1651712200000|2022-05-05 00:56:40|13519.7|13517.7|13519.6|13517.6|13519.7|13517.7|13519.2|13517.2|0
1651712210000|2022-05-05 00:56:50|13519.7|13517.7|13518.9|13516.9|13519.7|13517.7|13518.7|13516.7|7
1651712220000|2022-05-05 00:57:00|13518.8|13516.8|13517.9|13515.9|13518.8|13516.8|13517.8|13515.8|0
1651712230000|2022-05-05 00:57:10|13518.1|13516.1|13518.6|13516.6|13518.6|13516.6|13517.9|13515.9|1
1651712240000|2022-05-05 00:57:20|13518.4|13516.4|13519.1|13517.1|13519.1|13517.1|13518.2|13516.2|3
1651712250000|2022-05-05 00:57:30|13518.9|13516.9|13518.8|13516.8|13518.9|13516.9|13518.6|13516.6|2
1651712260000|2022-05-05 00:57:40|13518.9|13516.9|13521.4|13519.4|13521.6|13519.6|13518.8|13516.8|30
1651712270000|2022-05-05 00:57:50|13521.6|13519.6|13521.4|13519.4|13521.7|13519.7|13521.1|13519.1|2
1651712280000|2022-05-05 00:58:00|13521.3|13519.3|13521.7|13519.7|13522.6|13520.6|13521.3|13519.3|9
1651712290000|2022-05-05 00:58:10|13521.6|13519.6|13521.8|13519.8|13521.8|13519.8|13521.6|13519.6|1
1651712300000|2022-05-05 00:58:20|13521.7|13519.7|13521.4|13519.4|13521.8|13519.8|13521.1|13519.1|5
1651712310000|2022-05-05 00:58:30|13525.1|13523.1|13524.4|13522.4|13525.2|13523.2|13524.4|13522.4|94
1651712320000|2022-05-05 00:58:40|13524.3|13522.3|13524.4|13522.4|13524.6|13522.6|13523.8|13521.8|3
1651712330000|2022-05-05 00:58:50|13527.3|13525.3|13527.1|13525.1|13527.3|13525.3|13525.9|13523.9|92
1651712340000|2022-05-05 00:59:00|13527.2|13525.2|13527.3|13525.3|13527.4|13525.4|13527.1|13525.1|9
1651712350000|2022-05-05 00:59:10|13527.1|13525.1|13526.9|13524.9|13527.3|13525.3|13526.4|13524.4|9
1651712360000|2022-05-05 00:59:20|13526.8|13524.8|13526.7|13524.7|13527.2|13525.2|13526.6|13524.6|4
1651712370000|2022-05-05 00:59:30|13526.9|13524.9|13526.2|13524.2|13526.9|13524.9|13526.2|13524.2|3
1651712380000|2022-05-05 00:59:40|13526.1|13524.1|13526.4|13524.4|13526.7|13524.7|13526.1|13524.1|3
1651712390000|2022-05-05 00:59:50|13526.9|13524.9|13525.7|13523.7|13526.9|13524.9|13525.7|13523.7|4
1651712400000|2022-05-05 01:00:00|13525.6|13523.6|13526.1|13524.1|13526.6|13524.6|13524.9|13522.9|12
1651712410000|2022-05-05 01:00:10|13525.7|13523.7|13525.2|13523.2|13525.8|13523.8|13524.9|13522.9|8
1651712420000|2022-05-05 01:00:20|13525.3|13523.3|13523.6|13521.6|13525.4|13523.4|13522.9|13520.9|35
1651712430000|2022-05-05 01:00:30|13523.3|13521.3|13523.2|13521.2|13523.6|13521.6|13522.8|13520.8|12
1651712440000|2022-05-05 01:00:40|13523.3|13521.3|13522.8|13520.8|13523.3|13521.3|13522.8|13520.8|0
1651712450000|2022-05-05 01:00:50|13522.7|13520.7|13523.7|13521.7|13524.1|13522.1|13522.2|13520.2|13
1651712460000|2022-05-05 01:01:00|13523.8|13521.8|13524.4|13522.4|13524.4|13522.4|13523.8|13521.8|5
1651712470000|2022-05-05 01:01:10|13523.7|13521.7|13523.7|13521.7|13523.8|13521.8|13523.1|13521.1|3
1651712480000|2022-05-05 01:01:20|13523.4|13521.4|13522.4|13520.4|13523.7|13521.7|13522.4|13520.4|14
1651712490000|2022-05-05 01:01:30|13522.3|13520.3|13524.1|13522.1|13524.1|13522.1|13522.3|13520.3|10
1651712500000|2022-05-05 01:01:40|13523.8|13521.8|13524.9|13522.9|13525.2|13523.2|13523.4|13521.4|12
1651712510000|2022-05-05 01:01:50|13525.1|13523.1|13524.9|13522.9|13525.2|13523.2|13524.6|13522.6|1
1651712520000|2022-05-05 01:02:00|13525.1|13523.1|13526.7|13524.7|13526.9|13524.9|13524.9|13522.9|20
1651712530000|2022-05-05 01:02:10|13526.3|13524.3|13526.2|13524.2|13527.1|13525.1|13525.9|13523.9|23
1651712540000|2022-05-05 01:02:20|13526.3|13524.3|13525.7|13523.7|13526.7|13524.7|13525.7|13523.7|2
1651712550000|2022-05-05 01:02:30|13525.1|13523.1|13523.1|13521.1|13525.2|13523.2|13522.9|13520.9|8
1651712560000|2022-05-05 01:02:40|13522.7|13520.7|13522.4|13520.4|13523.6|13521.6|13522.4|13520.4|1
1651712570000|2022-05-05 01:02:50|13522.3|13520.3|13522.1|13520.1|13522.4|13520.4|13521.4|13519.4|4
1651712580000|2022-05-05 01:03:00|13522.2|13520.2|13522.8|13520.8|13523.4|13521.4|13522.2|13520.2|4
1651712590000|2022-05-05 01:03:10|13523.3|13521.3|13523.2|13521.2|13523.3|13521.3|13522.9|13520.9|2
1651712600000|2022-05-05 01:03:20|13523.1|13521.1|13522.9|13520.9|13523.3|13521.3|13522.8|13520.8|1
1651712610000|2022-05-05 01:03:30|13523.2|13521.2|13523.1|13521.1|13523.2|13521.2|13522.4|13520.4|3
1651712620000|2022-05-05 01:03:40|13522.7|13520.7|13522.9|13520.9|13523.2|13521.2|13522.4|13520.4|4
1651712630000|2022-05-05 01:03:50|13523.1|13521.1|13522.4|13520.4|13523.1|13521.1|13522.3|13520.3|3
1651712640000|2022-05-05 01:04:00|13522.7|13520.7|13523.7|13521.7|13523.7|13521.7|13522.4|13520.4|5
1651712650000|2022-05-05 01:04:10|13523.3|13521.3|13523.2|13521.2|13523.3|13521.3|13522.8|13520.8|1
1651712660000|2022-05-05 01:04:20|13523.1|13521.1|13523.2|13521.2|13523.6|13521.6|13522.9|13520.9|1
1651712670000|2022-05-05 01:04:30|13523.3|13521.3|13523.2|13521.2|13523.3|13521.3|13523.1|13521.1|0
1651712680000|2022-05-05 01:04:40|13523.1|13521.1|13522.7|13520.7|13523.3|13521.3|13522.7|13520.7|0
1651712690000|2022-05-05 01:04:50|13522.9|13520.9|13523.1|13521.1|13523.3|13521.3|13522.7|13520.7|2
1651712700000|2022-05-05 01:05:00|13523.2|13521.2|13523.1|13521.1|13523.4|13521.4|13522.9|13520.9|3
1651712710000|2022-05-05 01:05:10|13522.9|13520.9|13524.7|13522.7|13524.9|13522.9|13522.8|13520.8|32
1651712720000|2022-05-05 01:05:20|13524.9|13522.9|13524.4|13522.4|13524.9|13522.9|13524.3|13522.3|2
1651712730000|2022-05-05 01:05:30|13524.6|13522.6|13525.2|13523.2|13525.2|13523.2|13524.4|13522.4|3
1651712740000|2022-05-05 01:05:40|13525.3|13523.3|13525.2|13523.2|13525.4|13523.4|13524.6|13522.6|5
1651712750000|2022-05-05 01:05:50|13525.3|13523.3|13524.2|13522.2|13525.3|13523.3|13524.2|13522.2|12
1651712760000|2022-05-05 01:06:00|13524.1|13522.1|13523.7|13521.7|13524.1|13522.1|13523.7|13521.7|1
1651712770000|2022-05-05 01:06:10|13523.8|13521.8|13523.7|13521.7|13523.8|13521.8|13523.7|13521.7|1
1651712780000|2022-05-05 01:06:20|13523.8|13521.8|13523.7|13521.7|13523.8|13521.8|13523.7|13521.7|0
1651712790000|2022-05-05 01:06:30|13523.8|13521.8|13523.6|13521.6|13523.9|13521.9|13523.6|13521.6|2
1651712800000|2022-05-05 01:06:40|13523.3|13521.3|13522.9|13520.9|13523.3|13521.3|13522.8|13520.8|3
1651712810000|2022-05-05 01:06:50|13523.1|13521.1|13523.2|13521.2|13523.4|13521.4|13522.9|13520.9|1
1651712820000|2022-05-05 01:07:00|13523.4|13521.4|13523.3|13521.3|13523.8|13521.8|13523.2|13521.2|1
1651712830000|2022-05-05 01:07:10|13523.2|13521.2|13523.2|13521.2|13523.6|13521.6|13523.1|13521.1|2
1651712840000|2022-05-05 01:07:20|13523.3|13521.3|13524.8|13522.8|13524.8|13522.8|13523.3|13521.3|7
1651712850000|2022-05-05 01:07:30|13524.3|13522.3|13523.7|13521.7|13524.4|13522.4|13523.3|13521.3|6
1651712860000|2022-05-05 01:07:40|13523.6|13521.6|13523.4|13521.4|13523.6|13521.6|13523.2|13521.2|0
1651712870000|2022-05-05 01:07:50|13523.6|13521.6|13525.2|13523.2|13525.2|13523.2|13523.4|13521.4|7
1651712880000|2022-05-05 01:08:00|13525.3|13523.3|13525.3|13523.3|13525.3|13523.3|13524.9|13522.9|2
1651712890000|2022-05-05 01:08:10|13525.2|13523.2|13525.3|13523.3|13525.4|13523.4|13525.1|13523.1|3
1651712900000|2022-05-05 01:08:20|13525.4|13523.4|13526.4|13524.4|13527.1|13525.1|13525.4|13523.4|31
1651712910000|2022-05-05 01:08:30|13526.3|13524.3|13525.7|13523.7|13526.4|13524.4|13525.6|13523.6|4
1651712920000|2022-05-05 01:08:40|13525.6|13523.6|13524.6|13522.6|13525.7|13523.7|13524.4|13522.4|5
1651712930000|2022-05-05 01:08:50|13524.7|13522.7|13524.8|13522.8|13525.1|13523.1|13523.7|13521.7|17
1651712940000|2022-05-05 01:09:00|13524.7|13522.7|13524.1|13522.1|13524.7|13522.7|13524.1|13522.1|2
1651712950000|2022-05-05 01:09:10|13523.7|13521.7|13524.2|13522.2|13524.3|13522.3|13523.3|13521.3|9
1651712960000|2022-05-05 01:09:20|13523.9|13521.9|13523.4|13521.4|13524.2|13522.2|13523.3|13521.3|0
1651712970000|2022-05-05 01:09:30|13523.6|13521.6|13522.8|13520.8|13523.6|13521.6|13522.8|13520.8|0
1651712980000|2022-05-05 01:09:40|13522.7|13520.7|13522.7|13520.7|13522.9|13520.9|13521.7|13519.7|22
1651712990000|2022-05-05 01:09:50|13522.9|13520.9|13522.3|13520.3|13522.9|13520.9|13522.2|13520.2|0
1651713000000|2022-05-05 01:10:00|13522.2|13520.2|13522.3|13520.3|13522.4|13520.4|13521.6|13519.6|15
1651713010000|2022-05-05 01:10:10|13522.4|13520.4|13523.1|13521.1|13523.1|13521.1|13522.4|13520.4|1
1651713020000|2022-05-05 01:10:20|13522.9|13520.9|13522.6|13520.6|13523.1|13521.1|13522.6|13520.6|0
1651713030000|2022-05-05 01:10:30|13522.4|13520.4|13523.1|13521.1|13523.1|13521.1|13522.4|13520.4|2
1651713040000|2022-05-05 01:10:40|13523.2|13521.2|13523.2|13521.2|13523.4|13521.4|13523.1|13521.1|1
1651713050000|2022-05-05 01:10:50|13523.1|13521.1|13523.1|13521.1|13523.1|13521.1|13522.7|13520.7|0
1651713060000|2022-05-05 01:11:00|13523.2|13521.2|13523.2|13521.2|13523.3|13521.3|13523.2|13521.2|2
1651713070000|2022-05-05 01:11:10|13523.6|13521.6|13524.6|13522.6|13524.7|13522.7|13523.6|13521.6|13
1651713080000|2022-05-05 01:11:20|13524.7|13522.7|13523.9|13521.9|13524.7|13522.7|13523.9|13521.9|4
1651713090000|2022-05-05 01:11:30|13523.8|13521.8|13523.3|13521.3|13523.8|13521.8|13523.3|13521.3|4
1651713100000|2022-05-05 01:11:40|13522.9|13520.9|13522.8|13520.8|13523.1|13521.1|13522.8|13520.8|2
1651713110000|2022-05-05 01:11:50|13522.7|13520.7|13522.1|13520.1|13522.7|13520.7|13521.9|13519.9|8
1651713120000|2022-05-05 01:12:00|13522.2|13520.2|13521.9|13519.9|13522.2|13520.2|13521.8|13519.8|0
1651713130000|2022-05-05 01:12:10|13522.2|13520.2|13521.9|13519.9|13522.4|13520.4|13521.9|13519.9|8
1651713140000|2022-05-05 01:12:20|13521.8|13519.8|13521.7|13519.7|13521.9|13519.9|13521.3|13519.3|16
1651713160000|2022-05-05 01:12:40|13521.6|13519.6|13521.3|13519.3|13521.6|13519.6|13521.3|13519.3|4
1651713170000|2022-05-05 01:12:50|13521.4|13519.4|13522.4|13520.4|13522.8|13520.8|13521.4|13519.4|3
1651713180000|2022-05-05 01:13:00|13521.9|13519.9|13521.9|13519.9|13522.2|13520.2|13521.7|13519.7|4
1651713190000|2022-05-05 01:13:10|13522.1|13520.1|13521.4|13519.4|13522.1|13520.1|13521.3|13519.3|3
1651713200000|2022-05-05 01:13:20|13521.6|13519.6|13521.4|13519.4|13521.6|13519.6|13521.3|13519.3|4
1651713210000|2022-05-05 01:13:30|13521.7|13519.7|13521.4|13519.4|13521.7|13519.7|13521.4|13519.4|1
1651713220000|2022-05-05 01:13:40|13521.6|13519.6|13521.4|13519.4|13521.6|13519.6|13521.4|13519.4|0
1651713230000|2022-05-05 01:13:50|13521.3|13519.3|13521.7|13519.7|13521.7|13519.7|13521.3|13519.3|4
1651713240000|2022-05-05 01:14:00|13521.8|13519.8|13521.7|13519.7|13521.9|13519.9|13521.4|13519.4|36
1651713250000|2022-05-05 01:14:10|13521.8|13519.8|13521.2|13519.2|13522.3|13520.3|13521.2|13519.2|4
1651713260000|2022-05-05 01:14:20|13521.3|13519.3|13521.9|13519.9|13523.1|13521.1|13521.2|13519.2|23
1651713270000|2022-05-05 01:14:30|13521.8|13519.8|13521.4|13519.4|13522.4|13520.4|13520.9|13518.9|13
1651713280000|2022-05-05 01:14:40|13521.6|13519.6|13521.9|13519.9|13522.1|13520.1|13521.6|13519.6|1
1651713290000|2022-05-05 01:14:50|13521.8|13519.8|13521.9|13519.9|13522.1|13520.1|13521.4|13519.4|5
1651713300000|2022-05-05 01:15:00|13521.8|13519.8|13521.6|13519.6|13522.1|13520.1|13521.4|13519.4|1
1651713320000|2022-05-05 01:15:20|13521.7|13519.7|13522.1|13520.1|13522.1|13520.1|13521.2|13519.2|13
1651713330000|2022-05-05 01:15:30|13521.9|13519.9|13520.9|13518.9|13522.4|13520.4|13520.9|13518.9|20
1651713340000|2022-05-05 01:15:40|13520.7|13518.7|13519.7|13517.7|13520.9|13518.9|13519.7|13517.7|3
1651713350000|2022-05-05 01:15:50|13519.9|13517.9|13520.2|13518.2|13520.2|13518.2|13519.8|13517.8|2
1651713360000|2022-05-05 01:16:00|13520.1|13518.1|13520.2|13518.2|13520.8|13518.8|13519.3|13517.3|9
1651713370000|2022-05-05 01:16:10|13520.3|13518.3|13520.4|13518.4|13520.7|13518.7|13519.9|13517.9|1
1651713380000|2022-05-05 01:16:20|13520.6|13518.6|13519.2|13517.2|13520.6|13518.6|13519.2|13517.2|22
1651713390000|2022-05-05 01:16:30|13519.1|13517.1|13518.2|13516.2|13519.3|13517.3|13517.3|13515.3|45
1651713400000|2022-05-05 01:16:40|13517.7|13515.7|13517.4|13515.4|13518.6|13516.6|13517.4|13515.4|13
1651713410000|2022-05-05 01:16:50|13517.3|13515.3|13517.4|13515.4|13517.6|13515.6|13517.2|13515.2|3
1651713420000|2022-05-05 01:17:00|13517.3|13515.3|13517.1|13515.1|13518.2|13516.2|13517.1|13515.1|9
1651713430000|2022-05-05 01:17:10|13517.2|13515.2|13516.8|13514.8|13517.2|13515.2|13516.7|13514.7|4
1651713440000|2022-05-05 01:17:20|13517.4|13515.4|13517.7|13515.7|13517.7|13515.7|13517.1|13515.1|6
1651713450000|2022-05-05 01:17:30|13517.8|13515.8|13517.4|13515.4|13518.1|13516.1|13517.4|13515.4|2
1651713460000|2022-05-05 01:17:40|13517.3|13515.3|13517.9|13515.9|13517.9|13515.9|13517.3|13515.3|0
1651713470000|2022-05-05 01:17:50|13518.9|13516.9|13518.7|13516.7|13519.1|13517.1|13518.4|13516.4|6
1651713480000|2022-05-05 01:18:00|13518.6|13516.6|13518.2|13516.2|13518.6|13516.6|13517.9|13515.9|3
1651713490000|2022-05-05 01:18:10|13517.9|13515.9|13517.9|13515.9|13518.3|13516.3|13517.9|13515.9|1
1651713500000|2022-05-05 01:18:20|13518.1|13516.1|13517.7|13515.7|13518.1|13516.1|13517.4|13515.4|4
1651713510000|2022-05-05 01:18:30|13517.8|13515.8|13517.7|13515.7|13517.9|13515.9|13517.6|13515.6|1
1651713520000|2022-05-05 01:18:40|13517.8|13515.8|13517.8|13515.8|13518.1|13516.1|13517.8|13515.8|1
1651713530000|2022-05-05 01:18:50|13517.9|13515.9|13517.4|13515.4|13517.9|13515.9|13516.8|13514.8|10
1651713540000|2022-05-05 01:19:00|13517.6|13515.6|13519.4|13517.4|13519.4|13517.4|13517.6|13515.6|10
1651713550000|2022-05-05 01:19:10|13519.3|13517.3|13519.7|13517.7|13520.1|13518.1|13518.7|13516.7|4
1651713560000|2022-05-05 01:19:20|13519.8|13517.8|13520.6|13518.6|13521.4|13519.4|13519.7|13517.7|18
1651713570000|2022-05-05 01:19:30|13520.2|13518.2|13520.6|13518.6|13521.2|13519.2|13520.1|13518.1|7
1651713580000|2022-05-05 01:19:40|13520.7|13518.7|13523.2|13521.2|13523.2|13521.2|13520.6|13518.6|5
1651713590000|2022-05-05 01:19:50|13522.9|13520.9|13522.8|13520.8|13523.2|13521.2|13522.2|13520.2|1
1651713600000|2022-05-05 01:20:00|13522.9|13520.9|13523.1|13521.1|13523.2|13521.2|13522.4|13520.4|6
1651713610000|2022-05-05 01:20:10|13523.2|13521.2|13524.7|13522.7|13524.9|13522.9|13523.2|13521.2|16
1651713620000|2022-05-05 01:20:20|13524.6|13522.6|13522.7|13520.7|13525.1|13523.1|13522.7|13520.7|15
1651713630000|2022-05-05 01:20:30|13522.3|13520.3|13521.4|13519.4|13522.8|13520.8|13521.4|13519.4|6
1651713640000|2022-05-05 01:20:40|13521.6|13519.6|13523.3|13521.3|13523.7|13521.7|13521.6|13519.6|4
1651713650000|2022-05-05 01:20:50|13523.4|13521.4|13524.9|13522.9|13525.7|13523.7|13523.4|13521.4|10
1651713660000|2022-05-05 01:21:00|13525.2|13523.2|13526.8|13524.8|13526.9|13524.9|13525.2|13523.2|29
1651713670000|2022-05-05 01:21:10|13527.1|13525.1|13527.2|13525.2|13527.4|13525.4|13526.6|13524.6|27
1651713680000|2022-05-05 01:21:20|13527.1|13525.1|13527.1|13525.1|13527.7|13525.7|13526.7|13524.7|33
1651713690000|2022-05-05 01:21:30|13526.9|13524.9|13526.8|13524.8|13526.9|13524.9|13526.3|13524.3|7
1651713700000|2022-05-05 01:21:40|13526.7|13524.7|13524.4|13522.4|13526.7|13524.7|13524.4|13522.4|25
1651713710000|2022-05-05 01:21:50|13524.7|13522.7|13524.6|13522.6|13524.7|13522.7|13524.3|13522.3|2
1651713720000|2022-05-05 01:22:00|13524.7|13522.7|13523.7|13521.7|13524.8|13522.8|13523.7|13521.7|5
1651713730000|2022-05-05 01:22:10|13522.8|13520.8|13522.8|13520.8|13524.7|13522.7|13522.8|13520.8|20
1651713740000|2022-05-05 01:22:20|13522.9|13520.9|13524.6|13522.6|13524.8|13522.8|13522.9|13520.9|59
1651713750000|2022-05-05 01:22:30|13524.7|13522.7|13524.7|13522.7|13524.9|13522.9|13524.4|13522.4|3
1651713760000|2022-05-05 01:22:40|13524.8|13522.8|13525.4|13523.4|13525.6|13523.6|13524.8|13522.8|3
1651713770000|2022-05-05 01:22:50|13525.3|13523.3|13525.3|13523.3|13525.4|13523.4|13524.9|13522.9|3
1651713780000|2022-05-05 01:23:00|13525.2|13523.2|13524.6|13522.6|13525.6|13523.6|13524.4|13522.4|4
1651713790000|2022-05-05 01:23:10|13524.8|13522.8|13526.9|13524.9|13526.9|13524.9|13524.8|13522.8|22
1651713800000|2022-05-05 01:23:20|13527.1|13525.1|13526.9|13524.9|13527.3|13525.3|13526.7|13524.7|6
1651713810000|2022-05-05 01:23:30|13527.1|13525.1|13527.9|13525.9|13527.9|13525.9|13527.1|13525.1|28
1651713820000|2022-05-05 01:23:40|13528.1|13526.1|13527.7|13525.7|13528.1|13526.1|13527.7|13525.7|9
1651713830000|2022-05-05 01:23:50|13527.6|13525.6|13526.7|13524.7|13527.6|13525.6|13526.7|13524.7|4
1651713840000|2022-05-05 01:24:00|13526.8|13524.8|13527.3|13525.3|13527.4|13525.4|13526.6|13524.6|5
1651713850000|2022-05-05 01:24:10|13527.4|13525.4|13527.7|13525.7|13527.7|13525.7|13527.3|13525.3|4
1651713860000|2022-05-05 01:24:20|13527.6|13525.6|13527.7|13525.7|13527.7|13525.7|13527.6|13525.6|3
1651713870000|2022-05-05 01:24:30|13527.8|13525.8|13527.6|13525.6|13528.2|13526.2|13527.4|13525.4|4
1651713880000|2022-05-05 01:24:40|13527.9|13525.9|13528.1|13526.1|13528.1|13526.1|13527.2|13525.2|8
1651713890000|2022-05-05 01:24:50|13527.9|13525.9|13528.3|13526.3|13528.8|13526.8|13527.8|13525.8|175
1651713900000|2022-05-05 01:25:00|13528.1|13526.1|13533.4|13531.4|13533.4|13531.4|13528.1|13526.1|204
1651713910000|2022-05-05 01:25:10|13533.3|13531.3|13531.4|13529.4|13533.4|13531.4|13531.1|13529.1|16
1651713920000|2022-05-05 01:25:20|13531.6|13529.6|13529.7|13527.7|13531.7|13529.7|13528.7|13526.7|19
1651713930000|2022-05-05 01:25:30|13529.9|13527.9|13530.2|13528.2|13530.7|13528.7|13529.6|13527.6|12
1651713940000|2022-05-05 01:25:40|13530.3|13528.3|13531.4|13529.4|13532.3|13530.3|13530.3|13528.3|15
1651713950000|2022-05-05 01:25:50|13531.6|13529.6|13530.7|13528.7|13531.6|13529.6|13530.7|13528.7|7
1651713960000|2022-05-05 01:26:00|13530.8|13528.8|13533.3|13531.3|13533.3|13531.3|13530.4|13528.4|6
1651713970000|2022-05-05 01:26:10|13533.2|13531.2|13532.2|13530.2|13533.4|13531.4|13532.1|13530.1|12
1651713980000|2022-05-05 01:26:20|13532.6|13530.6|13532.4|13530.4|13534.1|13532.1|13532.3|13530.3|15
1651713990000|2022-05-05 01:26:30|13532.3|13530.3|13532.2|13530.2|13532.6|13530.6|13531.3|13529.3|6
1651714000000|2022-05-05 01:26:40|13532.3|13530.3|13534.1|13532.1|13534.8|13532.8|13532.2|13530.2|28
1651714010000|2022-05-05 01:26:50|13533.9|13531.9|13534.4|13532.4|13534.6|13532.6|13533.7|13531.7|16
1651714020000|2022-05-05 01:27:00|13534.3|13532.3|13532.4|13530.4|13534.3|13532.3|13532.4|13530.4|17
1651714030000|2022-05-05 01:27:10|13532.6|13530.6|13533.6|13531.6|13533.7|13531.7|13532.4|13530.4|2
1651714040000|2022-05-05 01:27:20|13533.7|13531.7|13535.2|13533.2|13535.3|13533.3|13533.7|13531.7|53
1651714050000|2022-05-05 01:27:30|13535.1|13533.1|13532.7|13530.7|13535.2|13533.2|13532.4|13530.4|11
1651714060000|2022-05-05 01:27:40|13532.8|13530.8|13533.4|13531.4|13534.1|13532.1|13532.7|13530.7|11
1651714070000|2022-05-05 01:27:50|13533.3|13531.3|13533.4|13531.4|13533.4|13531.4|13532.3|13530.3|11
1651714080000|2022-05-05 01:28:00|13532.7|13530.7|13533.9|13531.9|13533.9|13531.9|13532.7|13530.7|7
1651714090000|2022-05-05 01:28:10|13534.1|13532.1|13533.4|13531.4|13534.1|13532.1|13532.3|13530.3|11
1651714100000|2022-05-05 01:28:20|13533.6|13531.6|13533.9|13531.9|13534.2|13532.2|13533.2|13531.2|2
1651714110000|2022-05-05 01:28:30|13534.2|13532.2|13533.6|13531.6|13534.4|13532.4|13533.6|13531.6|3
1651714120000|2022-05-05 01:28:40|13533.7|13531.7|13533.3|13531.3|13533.9|13531.9|13533.3|13531.3|4
1651714130000|2022-05-05 01:28:50|13533.4|13531.4|13533.2|13531.2|13533.9|13531.9|13532.7|13530.7|10
1651714140000|2022-05-05 01:29:00|13533.3|13531.3|13533.3|13531.3|13534.2|13532.2|13533.2|13531.2|15
1651714150000|2022-05-05 01:29:10|13533.2|13531.2|13532.6|13530.6|13533.2|13531.2|13532.3|13530.3|7
1651714160000|2022-05-05 01:29:20|13532.4|13530.4|13532.9|13530.9|13533.6|13531.6|13532.4|13530.4|9
1651714170000|2022-05-05 01:29:30|13533.1|13531.1|13532.3|13530.3|13533.7|13531.7|13532.3|13530.3|3
1651714180000|2022-05-05 01:29:40|13532.2|13530.2|13532.4|13530.4|13532.4|13530.4|13531.9|13529.9|8
1651714190000|2022-05-05 01:29:50|13532.9|13530.9|13533.2|13531.2|13533.2|13531.2|13532.8|13530.8|7
1651714200000|2022-05-05 01:30:00|13533.4|13531.4|13529.2|13527.2|13533.4|13531.4|13528.8|13526.8|45
1651714210000|2022-05-05 01:30:10|13529.3|13527.3|13531.2|13529.2|13531.3|13529.3|13528.9|13526.9|6
1651714220000|2022-05-05 01:30:20|13531.3|13529.3|13531.1|13529.1|13532.7|13530.7|13530.7|13528.7|13
1651714230000|2022-05-05 01:30:30|13531.2|13529.2|13531.6|13529.6|13532.3|13530.3|13530.9|13528.9|1
1651714240000|2022-05-05 01:30:40|13531.4|13529.4|13531.7|13529.7|13532.3|13530.3|13530.9|13528.9|7
1651714250000|2022-05-05 01:30:50|13531.6|13529.6|13531.7|13529.7|13532.1|13530.1|13530.9|13528.9|3
1651714260000|2022-05-05 01:31:00|13531.8|13529.8|13532.7|13530.7|13532.9|13530.9|13530.4|13528.4|14
1651714270000|2022-05-05 01:31:10|13532.6|13530.6|13531.4|13529.4|13532.7|13530.7|13531.3|13529.3|6
1651714280000|2022-05-05 01:31:20|13531.2|13529.2|13532.1|13530.1|13532.6|13530.6|13531.2|13529.2|5
1651714290000|2022-05-05 01:31:30|13531.9|13529.9|13531.2|13529.2|13532.6|13530.6|13530.8|13528.8|8
1651714300000|2022-05-05 01:31:40|13531.1|13529.1|13531.9|13529.9|13531.9|13529.9|13530.9|13528.9|2
1651714310000|2022-05-05 01:31:50|13532.4|13530.4|13534.7|13532.7|13534.7|13532.7|13532.4|13530.4|23
1651714320000|2022-05-05 01:32:00|13535.2|13533.2|13537.4|13535.4|13540.7|13538.7|13534.9|13532.9|128
1651714330000|2022-05-05 01:32:10|13538.7|13536.7|13538.2|13536.2|13539.7|13537.7|13537.7|13535.7|23
1651714340000|2022-05-05 01:32:20|13538.3|13536.3|13533.9|13531.9|13538.6|13536.6|13533.6|13531.6|18
1651714350000|2022-05-05 01:32:30|13533.7|13531.7|13533.4|13531.4|13533.9|13531.9|13533.2|13531.2|7
1651714360000|2022-05-05 01:32:40|13533.6|13531.6|13533.1|13531.1|13533.7|13531.7|13532.4|13530.4|28
1651714370000|2022-05-05 01:32:50|13533.2|13531.2|13533.2|13531.2|13533.3|13531.3|13532.8|13530.8|6
1651714380000|2022-05-05 01:33:00|13532.9|13530.9|13531.7|13529.7|13533.2|13531.2|13531.7|13529.7|15
1651714390000|2022-05-05 01:33:10|13531.6|13529.6|13531.4|13529.4|13532.7|13530.7|13531.2|13529.2|23
1651714400000|2022-05-05 01:33:20|13531.6|13529.6|13531.7|13529.7|13532.4|13530.4|13531.6|13529.6|11
1651714410000|2022-05-05 01:33:30|13531.8|13529.8|13532.4|13530.4|13532.6|13530.6|13531.1|13529.1|9
1651714420000|2022-05-05 01:33:40|13532.6|13530.6|13531.9|13529.9|13533.1|13531.1|13531.9|13529.9|13
1651714430000|2022-05-05 01:33:50|13532.1|13530.1|13529.9|13527.9|13532.2|13530.2|13529.7|13527.7|23
1651714440000|2022-05-05 01:34:00|13530.2|13528.2|13528.6|13526.6|13530.3|13528.3|13528.6|13526.6|14
1651714450000|2022-05-05 01:34:10|13528.4|13526.4|13527.9|13525.9|13529.1|13527.1|13527.7|13525.7|16
1651714460000|2022-05-05 01:34:20|13527.8|13525.8|13529.2|13527.2|13529.2|13527.2|13527.8|13525.8|4
1651714470000|2022-05-05 01:34:30|13529.3|13527.3|13529.1|13527.1|13529.7|13527.7|13528.8|13526.8|2
1651714480000|2022-05-05 01:34:40|13529.2|13527.2|13526.7|13524.7|13529.2|13527.2|13526.6|13524.6|20
1651714490000|2022-05-05 01:34:50|13527.1|13525.1|13527.7|13525.7|13527.9|13525.9|13526.6|13524.6|4
1651714500000|2022-05-05 01:35:00|13527.8|13525.8|13527.2|13525.2|13527.9|13525.9|13527.1|13525.1|3
1651714510000|2022-05-05 01:35:10|13527.4|13525.4|13529.7|13527.7|13529.8|13527.8|13527.4|13525.4|5
1651714520000|2022-05-05 01:35:20|13529.6|13527.6|13528.9|13526.9|13529.6|13527.6|13528.8|13526.8|2
1651714530000|2022-05-05 01:35:30|13528.8|13526.8|13527.4|13525.4|13528.8|13526.8|13527.2|13525.2|4
1651714540000|2022-05-05 01:35:40|13527.2|13525.2|13526.6|13524.6|13527.2|13525.2|13526.3|13524.3|23
1651714550000|2022-05-05 01:35:50|13526.3|13524.3|13527.6|13525.6|13528.4|13526.4|13526.1|13524.1|8
1651714560000|2022-05-05 01:36:00|13527.7|13525.7|13527.4|13525.4|13529.7|13527.7|13527.4|13525.4|15
1651714570000|2022-05-05 01:36:10|13527.3|13525.3|13528.7|13526.7|13528.8|13526.8|13527.1|13525.1|5
1651714580000|2022-05-05 01:36:20|13528.6|13526.6|13529.4|13527.4|13529.7|13527.7|13528.4|13526.4|4
1651714590000|2022-05-05 01:36:30|13529.1|13527.1|13529.7|13527.7|13530.3|13528.3|13529.1|13527.1|6
1651714600000|2022-05-05 01:36:40|13529.6|13527.6|13529.7|13527.7|13530.2|13528.2|13529.4|13527.4|1
1651714610000|2022-05-05 01:36:50|13529.8|13527.8|13529.2|13527.2|13529.9|13527.9|13529.2|13527.2|2
1651714620000|2022-05-05 01:37:00|13528.8|13526.8|13528.9|13526.9|13529.6|13527.6|13528.7|13526.7|2
1651714630000|2022-05-05 01:37:10|13529.1|13527.1|13529.2|13527.2|13529.7|13527.7|13528.8|13526.8|6
1651714640000|2022-05-05 01:37:20|13529.1|13527.1|13529.3|13527.3|13529.4|13527.4|13528.9|13526.9|1
1651714650000|2022-05-05 01:37:30|13529.4|13527.4|13529.9|13527.9|13530.3|13528.3|13529.2|13527.2|6
1651714660000|2022-05-05 01:37:40|13530.1|13528.1|13528.8|13526.8|13530.2|13528.2|13528.8|13526.8|4
1651714670000|2022-05-05 01:37:50|13528.7|13526.7|13529.1|13527.1|13529.6|13527.6|13528.7|13526.7|0
1651714680000|2022-05-05 01:38:00|13528.9|13526.9|13528.3|13526.3|13529.1|13527.1|13528.2|13526.2|2
1651714690000|2022-05-05 01:38:10|13528.2|13526.2|13528.3|13526.3|13528.3|13526.3|13527.2|13525.2|8
1651714700000|2022-05-05 01:38:20|13528.4|13526.4|13528.8|13526.8|13528.9|13526.9|13528.2|13526.2|2
1651714710000|2022-05-05 01:38:30|13528.7|13526.7|13529.8|13527.8|13530.2|13528.2|13527.7|13525.7|6
1651714720000|2022-05-05 01:38:40|13529.9|13527.9|13531.1|13529.1|13531.1|13529.1|13529.9|13527.9|3
1651714730000|2022-05-05 01:38:50|13531.2|13529.2|13531.1|13529.1|13531.4|13529.4|13531.1|13529.1|1
1651714740000|2022-05-05 01:39:00|13530.9|13528.9|13530.6|13528.6|13530.9|13528.9|13529.8|13527.8|1
1651714750000|2022-05-05 01:39:10|13530.7|13528.7|13529.2|13527.2|13530.7|13528.7|13529.1|13527.1|5
1651714760000|2022-05-05 01:39:20|13529.1|13527.1|13529.3|13527.3|13529.3|13527.3|13529.1|13527.1|1
1651714770000|2022-05-05 01:39:30|13529.4|13527.4|13530.3|13528.3|13531.1|13529.1|13529.4|13527.4|2
1651714780000|2022-05-05 01:39:40|13530.2|13528.2|13529.9|13527.9|13530.7|13528.7|13529.6|13527.6|1
1651714790000|2022-05-05 01:39:50|13529.8|13527.8|13529.9|13527.9|13530.6|13528.6|13529.6|13527.6|2
1651714800000|2022-05-05 01:40:00|13529.8|13527.8|13528.1|13526.1|13529.8|13527.8|13526.8|13524.8|15
1651714810000|2022-05-05 01:40:10|13527.9|13525.9|13530.2|13528.2|13530.3|13528.3|13527.8|13525.8|5
1651714820000|2022-05-05 01:40:20|13530.1|13528.1|13528.2|13526.2|13530.1|13528.1|13528.2|13526.2|3
1651714830000|2022-05-05 01:40:30|13528.1|13526.1|13526.8|13524.8|13528.1|13526.1|13526.8|13524.8|4
1651714840000|2022-05-05 01:40:40|13526.6|13524.6|13526.2|13524.2|13527.3|13525.3|13525.3|13523.3|55
1651714850000|2022-05-05 01:40:50|13526.3|13524.3|13526.6|13524.6|13527.1|13525.1|13525.9|13523.9|3
1651714860000|2022-05-05 01:41:00|13526.2|13524.2|13526.3|13524.3|13526.6|13524.6|13526.2|13524.2|1
1651714870000|2022-05-05 01:41:10|13526.4|13524.4|13526.3|13524.3|13526.4|13524.4|13525.6|13523.6|28
1651714880000|2022-05-05 01:41:20|13526.2|13524.2|13523.4|13521.4|13527.6|13525.6|13523.4|13521.4|26
1651714890000|2022-05-05 01:41:30|13523.7|13521.7|13521.7|13519.7|13523.7|13521.7|13520.8|13518.8|55
1651714900000|2022-05-05 01:41:40|13521.8|13519.8|13523.1|13521.1|13523.1|13521.1|13521.4|13519.4|11
1651714910000|2022-05-05 01:41:50|13522.2|13520.2|13521.9|13519.9|13522.6|13520.6|13521.8|13519.8|12
1651714920000|2022-05-05 01:42:00|13522.1|13520.1|13521.1|13519.1|13522.1|13520.1|13520.8|13518.8|26
1651714930000|2022-05-05 01:42:10|13520.9|13518.9|13521.2|13519.2|13521.6|13519.6|13520.8|13518.8|9
1651714940000|2022-05-05 01:42:20|13521.3|13519.3|13519.3|13517.3|13521.3|13519.3|13519.2|13517.2|43
1651714950000|2022-05-05 01:42:30|13519.4|13517.4|13519.6|13517.6|13520.1|13518.1|13519.2|13517.2|11
1651714960000|2022-05-05 01:42:40|13519.7|13517.7|13522.4|13520.4|13522.4|13520.4|13519.7|13517.7|21
1651714970000|2022-05-05 01:42:50|13522.3|13520.3|13521.6|13519.6|13522.7|13520.7|13521.6|13519.6|10
1651714980000|2022-05-05 01:43:00|13521.2|13519.2|13520.9|13518.9|13521.3|13519.3|13519.7|13517.7|12
1651714990000|2022-05-05 01:43:10|13521.1|13519.1|13519.9|13517.9|13521.3|13519.3|13519.7|13517.7|13
1651715000000|2022-05-05 01:43:20|13520.1|13518.1|13520.6|13518.6|13520.9|13518.9|13520.1|13518.1|23
1651715010000|2022-05-05 01:43:30|13520.4|13518.4|13520.2|13518.2|13520.7|13518.7|13520.1|13518.1|0
1651715020000|2022-05-05 01:43:40|13520.3|13518.3|13520.4|13518.4|13520.4|13518.4|13519.8|13517.8|6
1651715030000|2022-05-05 01:43:50|13520.3|13518.3|13521.2|13519.2|13521.2|13519.2|13520.2|13518.2|3
1651715040000|2022-05-05 01:44:00|13521.3|13519.3|13521.8|13519.8|13522.1|13520.1|13521.2|13519.2|8
1651715050000|2022-05-05 01:44:10|13521.7|13519.7|13521.9|13519.9|13522.7|13520.7|13521.6|13519.6|3
1651715060000|2022-05-05 01:44:20|13521.8|13519.8|13522.7|13520.7|13522.9|13520.9|13521.7|13519.7|5
1651715070000|2022-05-05 01:44:30|13523.2|13521.2|13523.2|13521.2|13523.2|13521.2|13523.2|13521.2|6
1651715080000|2022-05-05 01:44:40|13523.3|13521.3|13521.9|13519.9|13523.3|13521.3|13521.6|13519.6|10
1651715090000|2022-05-05 01:44:50|13522.1|13520.1|13521.9|13519.9|13522.3|13520.3|13521.8|13519.8|1
1651715100000|2022-05-05 01:45:00|13522.1|13520.1|13522.7|13520.7|13523.1|13521.1|13521.7|13519.7|4
1651715110000|2022-05-05 01:45:10|13522.8|13520.8|13522.3|13520.3|13522.9|13520.9|13522.1|13520.1|6
1651715120000|2022-05-05 01:45:20|13522.4|13520.4|13524.9|13522.9|13524.9|13522.9|13522.3|13520.3|4
1651715130000|2022-05-05 01:45:30|13524.7|13522.7|13523.3|13521.3|13525.3|13523.3|13523.3|13521.3|19
1651715140000|2022-05-05 01:45:40|13523.2|13521.2|13524.3|13522.3|13525.2|13523.2|13523.2|13521.2|3
1651715150000|2022-05-05 01:45:50|13525.2|13523.2|13524.4|13522.4|13525.2|13523.2|13524.4|13522.4|7
1651715160000|2022-05-05 01:46:00|13523.7|13521.7|13522.3|13520.3|13523.7|13521.7|13522.3|13520.3|11
1651715170000|2022-05-05 01:46:10|13522.2|13520.2|13521.9|13519.9|13522.7|13520.7|13521.4|13519.4|8
1651715180000|2022-05-05 01:46:20|13522.3|13520.3|13522.9|13520.9|13522.9|13520.9|13521.9|13519.9|18
1651715190000|2022-05-05 01:46:30|13523.4|13521.4|13523.2|13521.2|13523.7|13521.7|13522.8|13520.8|8
1651715200000|2022-05-05 01:46:40|13523.1|13521.1|13521.6|13519.6|13523.2|13521.2|13521.6|13519.6|3
1651715210000|2022-05-05 01:46:50|13521.7|13519.7|13522.4|13520.4|13522.9|13520.9|13521.7|13519.7|3
1651715220000|2022-05-05 01:47:00|13522.3|13520.3|13523.2|13521.2|13523.2|13521.2|13522.1|13520.1|3
1651715230000|2022-05-05 01:47:10|13523.1|13521.1|13521.9|13519.9|13523.1|13521.1|13521.9|13519.9|1
1651715240000|2022-05-05 01:47:20|13522.1|13520.1|13521.2|13519.2|13522.1|13520.1|13521.2|13519.2|19
1651715250000|2022-05-05 01:47:30|13521.3|13519.3|13521.2|13519.2|13521.7|13519.7|13520.8|13518.8|1
1651715260000|2022-05-05 01:47:40|13521.3|13519.3|13520.3|13518.3|13521.6|13519.6|13520.3|13518.3|9
1651715270000|2022-05-05 01:47:50|13520.2|13518.2|13518.4|13516.4|13520.4|13518.4|13518.4|13516.4|18
1651715280000|2022-05-05 01:48:00|13518.7|13516.7|13517.7|13515.7|13519.2|13517.2|13517.7|13515.7|13
1651715290000|2022-05-05 01:48:10|13517.8|13515.8|13517.2|13515.2|13517.8|13515.8|13516.9|13514.9|19
1651715300000|2022-05-05 01:48:20|13517.3|13515.3|13516.7|13514.7|13518.2|13516.2|13516.4|13514.4|22
1651715310000|2022-05-05 01:48:30|13516.8|13514.8|13517.7|13515.7|13518.2|13516.2|13516.8|13514.8|4
1651715320000|2022-05-05 01:48:40|13517.6|13515.6|13517.7|13515.7|13517.8|13515.8|13517.4|13515.4|1
1651715330000|2022-05-05 01:48:50|13517.6|13515.6|13517.3|13515.3|13517.7|13515.7|13517.2|13515.2|0
1651715340000|2022-05-05 01:49:00|13517.2|13515.2|13516.1|13514.1|13517.2|13515.2|13515.4|13513.4|24
1651715350000|2022-05-05 01:49:10|13516.2|13514.2|13516.3|13514.3|13516.4|13514.4|13515.4|13513.4|17
1651715360000|2022-05-05 01:49:20|13516.2|13514.2|13516.6|13514.6|13516.8|13514.8|13515.4|13513.4|10
1651715370000|2022-05-05 01:49:30|13516.4|13514.4|13516.1|13514.1|13517.4|13515.4|13516.1|13514.1|6
1651715380000|2022-05-05 01:49:40|13515.9|13513.9|13515.9|13513.9|13516.4|13514.4|13515.6|13513.6|8
1651715390000|2022-05-05 01:49:50|13516.4|13514.4|13516.7|13514.7|13517.3|13515.3|13516.1|13514.1|11
1651715400000|2022-05-05 01:50:00|13516.8|13514.8|13516.4|13514.4|13517.2|13515.2|13516.1|13514.1|4
1651715410000|2022-05-05 01:50:10|13516.3|13514.3|13516.9|13514.9|13517.1|13515.1|13516.3|13514.3|4
1651715420000|2022-05-05 01:50:20|13517.1|13515.1|13516.9|13514.9|13517.6|13515.6|13516.9|13514.9|5
1651715430000|2022-05-05 01:50:30|13517.2|13515.2|13517.3|13515.3|13517.3|13515.3|13516.9|13514.9|10
1651715440000|2022-05-05 01:50:40|13517.2|13515.2|13516.2|13514.2|13517.2|13515.2|13516.2|13514.2|14
1651715450000|2022-05-05 01:50:50|13516.3|13514.3|13516.9|13514.9|13516.9|13514.9|13516.1|13514.1|18
1651715460000|2022-05-05 01:51:00|13517.1|13515.1|13516.3|13514.3|13517.1|13515.1|13516.2|13514.2|15
1651715470000|2022-05-05 01:51:10|13516.1|13514.1|13516.4|13514.4|13516.4|13514.4|13515.9|13513.9|6
1651715480000|2022-05-05 01:51:20|13516.6|13514.6|13515.4|13513.4|13516.8|13514.8|13515.4|13513.4|7
1651715490000|2022-05-05 01:51:30|13515.6|13513.6|13516.1|13514.1|13516.3|13514.3|13515.4|13513.4|5
1651715500000|2022-05-05 01:51:40|13516.2|13514.2|13515.7|13513.7|13516.3|13514.3|13515.4|13513.4|7
1651715510000|2022-05-05 01:51:50|13515.8|13513.8|13516.4|13514.4|13516.6|13514.6|13515.7|13513.7|23
1651715520000|2022-05-05 01:52:00|13516.6|13514.6|13516.4|13514.4|13517.4|13515.4|13516.2|13514.2|35
1651715530000|2022-05-05 01:52:10|13516.3|13514.3|13516.9|13514.9|13517.2|13515.2|13516.2|13514.2|4
1651715540000|2022-05-05 01:52:20|13516.8|13514.8|13515.6|13513.6|13516.9|13514.9|13515.6|13513.6|8
1651715550000|2022-05-05 01:52:30|13515.7|13513.7|13515.8|13513.8|13515.8|13513.8|13515.4|13513.4|2
1651715560000|2022-05-05 01:52:40|13515.7|13513.7|13516.4|13514.4|13516.4|13514.4|13515.7|13513.7|1
1651715570000|2022-05-05 01:52:50|13516.3|13514.3|13516.1|13514.1|13516.4|13514.4|13516.1|13514.1|1
1651715580000|2022-05-05 01:53:00|13515.3|13513.3|13513.7|13511.7|13515.3|13513.3|13513.7|13511.7|31
1651715590000|2022-05-05 01:53:10|13513.6|13511.6|13513.7|13511.7|13513.8|13511.8|13513.4|13511.4|2
1651715600000|2022-05-05 01:53:20|13513.6|13511.6|13513.8|13511.8|13514.2|13512.2|13513.6|13511.6|18
1651715610000|2022-05-05 01:53:30|13513.9|13511.9|13515.2|13513.2|13515.3|13513.3|13513.8|13511.8|7
1651715620000|2022-05-05 01:53:40|13514.9|13512.9|13514.7|13512.7|13515.6|13513.6|13514.7|13512.7|1
1651715630000|2022-05-05 01:53:50|13514.9|13512.9|13515.7|13513.7|13515.9|13513.9|13514.7|13512.7|11
1651715640000|2022-05-05 01:54:00|13515.6|13513.6|13514.9|13512.9|13515.7|13513.7|13514.7|13512.7|4
1651715650000|2022-05-05 01:54:10|13514.8|13512.8|13515.4|13513.4|13515.6|13513.6|13514.8|13512.8|4
1651715660000|2022-05-05 01:54:20|13515.6|13513.6|13514.7|13512.7|13515.6|13513.6|13514.6|13512.6|3
1651715670000|2022-05-05 01:54:30|13514.8|13512.8|13512.9|13510.9|13514.8|13512.8|13512.4|13510.4|18
1651715680000|2022-05-05 01:54:40|13513.1|13511.1|13512.8|13510.8|13513.2|13511.2|13512.7|13510.7|4
1651715690000|2022-05-05 01:54:50|13512.9|13510.9|13513.4|13511.4|13514.1|13512.1|13512.9|13510.9|1
1651715700000|2022-05-05 01:55:00|13513.6|13511.6|13515.1|13513.1|13515.1|13513.1|13513.3|13511.3|7
1651715710000|2022-05-05 01:55:10|13515.4|13513.4|13517.8|13515.8|13517.8|13515.8|13515.4|13513.4|14
1651715720000|2022-05-05 01:55:20|13516.8|13514.8|13517.2|13515.2|13517.4|13515.4|13516.1|13514.1|8
1651715730000|2022-05-05 01:55:30|13517.3|13515.3|13517.7|13515.7|13517.7|13515.7|13516.9|13514.9|5
1651715740000|2022-05-05 01:55:40|13517.8|13515.8|13518.2|13516.2|13518.4|13516.4|13516.9|13514.9|9
1651715750000|2022-05-05 01:55:50|13518.1|13516.1|13516.8|13514.8|13518.1|13516.1|13516.7|13514.7|6
1651715760000|2022-05-05 01:56:00|13516.7|13514.7|13515.6|13513.6|13517.3|13515.3|13515.4|13513.4|7
1651715770000|2022-05-05 01:56:10|13515.7|13513.7|13517.4|13515.4|13517.4|13515.4|13515.4|13513.4|3
1651715780000|2022-05-05 01:56:20|13517.3|13515.3|13518.3|13516.3|13518.3|13516.3|13517.2|13515.2|8
1651715790000|2022-05-05 01:56:30|13518.2|13516.2|13518.1|13516.1|13518.2|13516.2|13517.8|13515.8|2
1651715800000|2022-05-05 01:56:40|13517.9|13515.9|13518.1|13516.1|13518.2|13516.2|13517.8|13515.8|2
1651715810000|2022-05-05 01:56:50|13518.2|13516.2|13518.1|13516.1|13519.2|13517.2|13517.8|13515.8|8
1651715820000|2022-05-05 01:57:00|13518.2|13516.2|13517.9|13515.9|13518.2|13516.2|13517.2|13515.2|6
1651715830000|2022-05-05 01:57:10|13517.8|13515.8|13518.1|13516.1|13518.1|13516.1|13517.1|13515.1|2
1651715840000|2022-05-05 01:57:20|13518.2|13516.2|13518.4|13516.4|13518.4|13516.4|13517.9|13515.9|0
1651715850000|2022-05-05 01:57:30|13518.6|13516.6|13519.9|13517.9|13520.3|13518.3|13518.6|13516.6|10
1651715860000|2022-05-05 01:57:40|13520.1|13518.1|13519.9|13517.9|13521.4|13519.4|13519.1|13517.1|15
1651715870000|2022-05-05 01:57:50|13520.1|13518.1|13520.4|13518.4|13520.8|13518.8|13520.1|13518.1|2
1651715880000|2022-05-05 01:58:00|13520.6|13518.6|13520.4|13518.4|13521.6|13519.6|13520.4|13518.4|8
1651715890000|2022-05-05 01:58:10|13520.6|13518.6|13519.8|13517.8|13521.4|13519.4|13519.7|13517.7|6
1651715900000|2022-05-05 01:58:20|13519.9|13517.9|13519.9|13517.9|13519.9|13517.9|13519.3|13517.3|1
1651715910000|2022-05-05 01:58:30|13519.7|13517.7|13519.7|13517.7|13519.8|13517.8|13519.4|13517.4|1
1651715920000|2022-05-05 01:58:40|13519.8|13517.8|13519.3|13517.3|13519.8|13517.8|13519.3|13517.3|0
1651715930000|2022-05-05 01:58:50|13518.7|13516.7|13518.6|13516.6|13519.2|13517.2|13518.3|13516.3|8
1651715940000|2022-05-05 01:59:00|13518.4|13516.4|13518.4|13516.4|13518.4|13516.4|13517.3|13515.3|6
1651715950000|2022-05-05 01:59:10|13518.3|13516.3|13518.2|13516.2|13518.6|13516.6|13517.9|13515.9|1
1651715960000|2022-05-05 01:59:20|13518.3|13516.3|13518.6|13516.6|13519.4|13517.4|13518.2|13516.2|0
1651715970000|2022-05-05 01:59:30|13518.4|13516.4|13518.7|13516.7|13519.1|13517.1|13518.4|13516.4|1
1651715980000|2022-05-05 01:59:40|13518.9|13516.9|13518.3|13516.3|13518.9|13516.9|13518.3|13516.3|1
1651715990000|2022-05-05 01:59:50|13518.2|13516.2|13519.2|13517.2|13519.4|13517.4|13518.2|13516.2|4
1651716000000|2022-05-05 02:00:00|13519.3|13517.3|13518.6|13516.6|13519.4|13517.4|13518.3|13516.3|5
1651716010000|2022-05-05 02:00:10|13518.4|13516.4|13519.6|13517.6|13520.2|13518.2|13518.4|13516.4|14
1651716020000|2022-05-05 02:00:20|13519.8|13517.8|13519.1|13517.1|13519.9|13517.9|13518.9|13516.9|11
1651716030000|2022-05-05 02:00:30|13518.7|13516.7|13518.3|13516.3|13519.2|13517.2|13518.3|13516.3|6
1651716040000|2022-05-05 02:00:40|13518.4|13516.4|13518.9|13516.9|13519.3|13517.3|13518.3|13516.3|1
1651716050000|2022-05-05 02:00:50|13519.1|13517.1|13519.7|13517.7|13519.8|13517.8|13518.8|13516.8|2
1651716060000|2022-05-05 02:01:00|13519.6|13517.6|13517.7|13515.7|13519.6|13517.6|13517.7|13515.7|11
1651716070000|2022-05-05 02:01:10|13517.6|13515.6|13514.2|13512.2|13517.8|13515.8|13514.2|13512.2|16
1651716080000|2022-05-05 02:01:20|13514.3|13512.3|13514.6|13512.6|13514.7|13512.7|13513.7|13511.7|3
1651716090000|2022-05-05 02:01:30|13514.7|13512.7|13516.1|13514.1|13516.7|13514.7|13514.6|13512.6|9
1651716100000|2022-05-05 02:01:40|13516.2|13514.2|13515.7|13513.7|13516.2|13514.2|13515.3|13513.3|5
1651716110000|2022-05-05 02:01:50|13515.6|13513.6|13516.9|13514.9|13517.1|13515.1|13515.6|13513.6|4
1651716120000|2022-05-05 02:02:00|13517.1|13515.1|13516.4|13514.4|13517.9|13515.9|13516.3|13514.3|4
1651716130000|2022-05-05 02:02:10|13516.6|13514.6|13516.3|13514.3|13516.7|13514.7|13516.1|13514.1|4
1651716140000|2022-05-05 02:02:20|13516.2|13514.2|13515.7|13513.7|13516.8|13514.8|13515.6|13513.6|5
1651716150000|2022-05-05 02:02:30|13515.6|13513.6|13515.6|13513.6|13515.7|13513.7|13515.6|13513.6|0
1651716160000|2022-05-05 02:02:40|13516.9|13514.9|13515.9|13513.9|13517.9|13515.9|13515.9|13513.9|13
1651716170000|2022-05-05 02:02:50|13516.3|13514.3|13514.6|13512.6|13516.3|13514.3|13514.6|13512.6|4
1651716180000|2022-05-05 02:03:00|13514.7|13512.7|13515.8|13513.8|13515.9|13513.9|13514.7|13512.7|11
1651716190000|2022-05-05 02:03:10|13515.7|13513.7|13516.4|13514.4|13516.4|13514.4|13515.1|13513.1|4
1651716200000|2022-05-05 02:03:20|13516.3|13514.3|13516.3|13514.3|13516.4|13514.4|13516.2|13514.2|0
1651716210000|2022-05-05 02:03:30|13516.2|13514.2|13514.9|13512.9|13516.2|13514.2|13514.9|13512.9|3
1651716220000|2022-05-05 02:03:40|13514.8|13512.8|13513.2|13511.2|13514.8|13512.8|13512.6|13510.6|16
1651716230000|2022-05-05 02:03:50|13513.1|13511.1|13512.4|13510.4|13513.2|13511.2|13512.4|13510.4|10
1651716240000|2022-05-05 02:04:00|13512.6|13510.6|13512.8|13510.8|13512.9|13510.9|13512.6|13510.6|2
1651716250000|2022-05-05 02:04:10|13512.7|13510.7|13513.4|13511.4|13515.2|13513.2|13512.7|13510.7|14
1651716260000|2022-05-05 02:04:20|13513.3|13511.3|13513.9|13511.9|13514.1|13512.1|13512.9|13510.9|14
1651716270000|2022-05-05 02:04:30|13514.1|13512.1|13513.4|13511.4|13514.4|13512.4|13513.3|13511.3|3
1651716280000|2022-05-05 02:04:40|13513.6|13511.6|13513.9|13511.9|13514.1|13512.1|13513.2|13511.2|5
1651716290000|2022-05-05 02:04:50|13513.8|13511.8|13513.7|13511.7|13513.9|13511.9|13513.6|13511.6|2
1651716300000|2022-05-05 02:05:00|13513.6|13511.6|13513.4|13511.4|13513.9|13511.9|13512.4|13510.4|22
1651716310000|2022-05-05 02:05:10|13513.6|13511.6|13513.4|13511.4|13513.6|13511.6|13512.4|13510.4|7
1651716320000|2022-05-05 02:05:20|13513.3|13511.3|13513.2|13511.2|13513.7|13511.7|13513.2|13511.2|1
1651716330000|2022-05-05 02:05:30|13513.3|13511.3|13514.2|13512.2|13514.4|13512.4|13513.2|13511.2|12
1651716340000|2022-05-05 02:05:40|13514.3|13512.3|13514.7|13512.7|13515.2|13513.2|13513.7|13511.7|10
1651716350000|2022-05-05 02:05:50|13514.6|13512.6|13514.9|13512.9|13515.2|13513.2|13514.6|13512.6|7
1651716360000|2022-05-05 02:06:00|13515.1|13513.1|13515.4|13513.4|13515.7|13513.7|13515.1|13513.1|5
1651716370000|2022-05-05 02:06:10|13515.6|13513.6|13514.6|13512.6|13515.7|13513.7|13513.9|13511.9|7
1651716380000|2022-05-05 02:06:20|13514.4|13512.4|13515.4|13513.4|13515.6|13513.6|13514.4|13512.4|0
1651716390000|2022-05-05 02:06:30|13515.6|13513.6|13515.4|13513.4|13515.9|13513.9|13515.4|13513.4|6
1651716400000|2022-05-05 02:06:40|13515.3|13513.3|13515.8|13513.8|13515.8|13513.8|13515.3|13513.3|5
1651716410000|2022-05-05 02:06:50|13515.9|13513.9|13516.4|13514.4|13516.6|13514.6|13515.9|13513.9|6
1651716420000|2022-05-05 02:07:00|13516.6|13514.6|13515.3|13513.3|13516.9|13514.9|13514.2|13512.2|18
1651716430000|2022-05-05 02:07:10|13515.4|13513.4|13515.2|13513.2|13515.7|13513.7|13514.9|13512.9|2
1651716440000|2022-05-05 02:07:20|13515.1|13513.1|13515.3|13513.3|13515.7|13513.7|13514.4|13512.4|4
1651716450000|2022-05-05 02:07:30|13515.6|13513.6|13515.7|13513.7|13515.8|13513.8|13515.6|13513.6|0
1651716460000|2022-05-05 02:07:40|13515.6|13513.6|13515.6|13513.6|13515.7|13513.7|13515.4|13513.4|2
1651716470000|2022-05-05 02:07:50|13515.4|13513.4|13515.3|13513.3|13515.7|13513.7|13515.3|13513.3|1
1651716480000|2022-05-05 02:08:00|13515.4|13513.4|13514.8|13512.8|13515.7|13513.7|13514.4|13512.4|1
1651716490000|2022-05-05 02:08:10|13514.9|13512.9|13513.8|13511.8|13514.9|13512.9|13513.8|13511.8|3
1651716500000|2022-05-05 02:08:20|13513.7|13511.7|13514.4|13512.4|13514.4|13512.4|13513.6|13511.6|5
1651716510000|2022-05-05 02:08:30|13514.6|13512.6|13514.4|13512.4|13514.6|13512.6|13513.1|13511.1|4
1651716520000|2022-05-05 02:08:40|13514.2|13512.2|13514.3|13512.3|13514.7|13512.7|13514.1|13512.1|0
1651716530000|2022-05-05 02:08:50|13514.2|13512.2|13515.9|13513.9|13515.9|13513.9|13514.2|13512.2|5
1651716540000|2022-05-05 02:09:00|13516.1|13514.1|13516.3|13514.3|13516.4|13514.4|13515.4|13513.4|9
1651716550000|2022-05-05 02:09:10|13516.1|13514.1|13515.9|13513.9|13516.7|13514.7|13515.7|13513.7|5
1651716560000|2022-05-05 02:09:20|13515.7|13513.7|13515.3|13513.3|13515.7|13513.7|13515.2|13513.2|2
1651716570000|2022-05-05 02:09:30|13515.4|13513.4|13517.1|13515.1|13517.1|13515.1|13515.2|13513.2|4
1651716580000|2022-05-05 02:09:40|13516.7|13514.7|13516.8|13514.8|13517.1|13515.1|13516.2|13514.2|1
1651716590000|2022-05-05 02:09:50|13516.9|13514.9|13516.7|13514.7|13517.2|13515.2|13516.2|13514.2|4
1651716600000|2022-05-05 02:10:00|13516.8|13514.8|13517.1|13515.1|13517.1|13515.1|13516.7|13514.7|0
1651716610000|2022-05-05 02:10:10|13516.7|13514.7|13517.1|13515.1|13517.1|13515.1|13516.4|13514.4|2
1651716620000|2022-05-05 02:10:20|13517.2|13515.2|13517.4|13515.4|13517.4|13515.4|13517.1|13515.1|4
1651716630000|2022-05-05 02:10:30|13517.7|13515.7|13517.4|13515.4|13517.7|13515.7|13517.4|13515.4|2
1651716640000|2022-05-05 02:10:40|13517.3|13515.3|13516.6|13514.6|13517.3|13515.3|13516.2|13514.2|5
1651716650000|2022-05-05 02:10:50|13516.4|13514.4|13516.9|13514.9|13517.2|13515.2|13516.4|13514.4|1
1651716660000|2022-05-05 02:11:00|13516.8|13514.8|13517.2|13515.2|13517.2|13515.2|13516.4|13514.4|1
1651716670000|2022-05-05 02:11:10|13517.3|13515.3|13518.1|13516.1|13518.1|13516.1|13516.7|13514.7|3
1651716680000|2022-05-05 02:11:20|13518.6|13516.6|13517.2|13515.2|13518.6|13516.6|13517.2|13515.2|11
1651716690000|2022-05-05 02:11:30|13517.3|13515.3|13516.8|13514.8|13517.4|13515.4|13516.7|13514.7|1
1651716700000|2022-05-05 02:11:40|13516.9|13514.9|13516.3|13514.3|13516.9|13514.9|13516.3|13514.3|4
1651716710000|2022-05-05 02:11:50|13516.4|13514.4|13517.2|13515.2|13517.2|13515.2|13516.4|13514.4|0
1651716720000|2022-05-05 02:12:00|13516.8|13514.8|13516.8|13514.8|13517.2|13515.2|13516.7|13514.7|6
1651716730000|2022-05-05 02:12:10|13516.7|13514.7|13515.3|13513.3|13516.7|13514.7|13515.3|13513.3|13
1651716740000|2022-05-05 02:12:20|13515.4|13513.4|13515.7|13513.7|13516.2|13514.2|13515.3|13513.3|0
1651716750000|2022-05-05 02:12:30|13515.8|13513.8|13515.2|13513.2|13515.9|13513.9|13514.9|13512.9|3
1651716760000|2022-05-05 02:12:40|13515.3|13513.3|13515.7|13513.7|13515.7|13513.7|13515.2|13513.2|1
1651716770000|2022-05-05 02:12:50|13515.8|13513.8|13516.3|13514.3|13516.6|13514.6|13515.8|13513.8|4
1651716780000|2022-05-05 02:13:00|13516.4|13514.4|13515.9|13513.9|13516.6|13514.6|13515.9|13513.9|0
1651716790000|2022-05-05 02:13:10|13516.3|13514.3|13515.4|13513.4|13516.3|13514.3|13515.2|13513.2|8
1651716800000|2022-05-05 02:13:20|13515.3|13513.3|13515.4|13513.4|13515.6|13513.6|13515.3|13513.3|0
1651716810000|2022-05-05 02:13:30|13515.7|13513.7|13516.2|13514.2|13516.2|13514.2|13515.7|13513.7|2
1651716820000|2022-05-05 02:13:40|13516.1|13514.1|13516.3|13514.3|13516.8|13514.8|13516.1|13514.1|3
1651716830000|2022-05-05 02:13:50|13516.2|13514.2|13516.3|13514.3|13516.3|13514.3|13515.8|13513.8|0
1651716840000|2022-05-05 02:14:00|13516.4|13514.4|13515.4|13513.4|13516.4|13514.4|13515.4|13513.4|0
1651716850000|2022-05-05 02:14:10|13515.3|13513.3|13514.2|13512.2|13515.3|13513.3|13513.8|13511.8|19
1651716860000|2022-05-05 02:14:20|13514.1|13512.1|13514.2|13512.2|13514.2|13512.2|13513.9|13511.9|0
1651716870000|2022-05-05 02:14:30|13514.1|13512.1|13513.4|13511.4|13514.6|13512.6|13512.7|13510.7|11
1651716880000|2022-05-05 02:14:40|13513.3|13511.3|13513.8|13511.8|13514.1|13512.1|13512.9|13510.9|4
1651716890000|2022-05-05 02:14:50|13514.4|13512.4|13513.9|13511.9|13514.4|13512.4|13513.9|13511.9|12
1651716900000|2022-05-05 02:15:00|13514.2|13512.2|13516.4|13514.4|13516.6|13514.6|13514.2|13512.2|16
1651716910000|2022-05-05 02:15:10|13516.9|13514.9|13515.9|13513.9|13517.3|13515.3|13515.9|13513.9|4
1651716920000|2022-05-05 02:15:20|13516.1|13514.1|13515.2|13513.2|13516.2|13514.2|13515.1|13513.1|1
1651716930000|2022-05-05 02:15:30|13515.1|13513.1|13515.1|13513.1|13515.6|13513.6|13514.9|13512.9|0
1651716940000|2022-05-05 02:15:40|13514.9|13512.9|13515.1|13513.1|13515.4|13513.4|13514.9|13512.9|0
1651716950000|2022-05-05 02:15:50|13514.8|13512.8|13515.2|13513.2|13515.3|13513.3|13514.6|13512.6|4
1651716960000|2022-05-05 02:16:00|13515.1|13513.1|13515.1|13513.1|13515.2|13513.2|13515.1|13513.1|0
1651716970000|2022-05-05 02:16:10|13514.3|13512.3|13516.3|13514.3|13516.3|13514.3|13513.8|13511.8|13
1651716980000|2022-05-05 02:16:20|13516.4|13514.4|13515.4|13513.4|13516.4|13514.4|13515.4|13513.4|0
1651716990000|2022-05-05 02:16:30|13515.6|13513.6|13516.4|13514.4|13516.4|13514.4|13515.6|13513.6|3
1651717000000|2022-05-05 02:16:40|13516.6|13514.6|13516.6|13514.6|13516.6|13514.6|13516.6|13514.6|0
1651717010000|2022-05-05 02:16:50|13516.4|13514.4|13516.6|13514.6|13516.6|13514.6|13516.3|13514.3|1
1651717020000|2022-05-05 02:17:00|13516.4|13514.4|13516.9|13514.9|13516.9|13514.9|13516.3|13514.3|7
1651717030000|2022-05-05 02:17:10|13516.8|13514.8|13517.9|13515.9|13517.9|13515.9|13516.8|13514.8|4
1651717040000|2022-05-05 02:17:20|13518.1|13516.1|13517.6|13515.6|13518.1|13516.1|13517.2|13515.2|5
1651717050000|2022-05-05 02:17:30|13517.4|13515.4|13518.1|13516.1|13518.1|13516.1|13517.4|13515.4|6
1651717060000|2022-05-05 02:17:40|13517.9|13515.9|13517.9|13515.9|13518.2|13516.2|13517.9|13515.9|2
1651717070000|2022-05-05 02:17:50|13518.1|13516.1|13517.9|13515.9|13518.6|13516.6|13517.3|13515.3|6
1651717080000|2022-05-05 02:18:00|13518.2|13516.2|13516.4|13514.4|13518.2|13516.2|13516.4|13514.4|4
1651717090000|2022-05-05 02:18:10|13516.3|13514.3|13515.9|13513.9|13516.7|13514.7|13515.9|13513.9|5
1651717100000|2022-05-05 02:18:20|13516.4|13514.4|13516.3|13514.3|13516.7|13514.7|13515.9|13513.9|1
1651717110000|2022-05-05 02:18:30|13516.2|13514.2|13515.2|13513.2|13516.2|13514.2|13514.9|13512.9|22
1651717120000|2022-05-05 02:18:40|13515.3|13513.3|13515.6|13513.6|13515.6|13513.6|13515.3|13513.3|9
1651717130000|2022-05-05 02:18:50|13516.3|13514.3|13515.9|13513.9|13516.7|13514.7|13515.9|13513.9|2
1651717140000|2022-05-05 02:19:00|13516.1|13514.1|13515.6|13513.6|13516.2|13514.2|13515.3|13513.3|1
1651717150000|2022-05-05 02:19:10|13515.4|13513.4|13515.9|13513.9|13515.9|13513.9|13515.4|13513.4|3
1651717160000|2022-05-05 02:19:20|13516.1|13514.1|13515.4|13513.4|13516.2|13514.2|13515.4|13513.4|1
1651717170000|2022-05-05 02:19:30|13515.8|13513.8|13515.4|13513.4|13515.9|13513.9|13515.4|13513.4|1
1651717180000|2022-05-05 02:19:40|13515.6|13513.6|13515.6|13513.6|13515.7|13513.7|13515.3|13513.3|0
1651717190000|2022-05-05 02:19:50|13515.3|13513.3|13515.9|13513.9|13516.4|13514.4|13515.3|13513.3|8
1651717200000|2022-05-05 02:20:00|13515.8|13513.8|13514.9|13512.9|13515.9|13513.9|13514.7|13512.7|18
1651717210000|2022-05-05 02:20:10|13515.1|13513.1|13514.7|13512.7|13515.1|13513.1|13514.4|13512.4|2
1651717220000|2022-05-05 02:20:20|13514.4|13512.4|13514.2|13512.2|13514.9|13512.9|13514.2|13512.2|2
1651717230000|2022-05-05 02:20:30|13513.7|13511.7|13513.4|13511.4|13514.4|13512.4|13513.4|13511.4|8
1651717240000|2022-05-05 02:20:40|13513.7|13511.7|13513.4|13511.4|13513.8|13511.8|13513.3|13511.3|3
1651717250000|2022-05-05 02:20:50|13513.3|13511.3|13511.8|13509.8|13513.6|13511.6|13511.3|13509.3|20
1651717260000|2022-05-05 02:21:00|13511.9|13509.9|13512.6|13510.6|13512.6|13510.6|13511.3|13509.3|13
1651717270000|2022-05-05 02:21:10|13512.7|13510.7|13513.4|13511.4|13513.7|13511.7|13512.7|13510.7|7
1651717280000|2022-05-05 02:21:20|13514.2|13512.2|13513.7|13511.7|13514.4|13512.4|13513.4|13511.4|16
1651717290000|2022-05-05 02:21:30|13513.8|13511.8|13513.9|13511.9|13514.9|13512.9|13513.2|13511.2|33
1651717300000|2022-05-05 02:21:40|13513.7|13511.7|13512.9|13510.9|13513.8|13511.8|13512.8|13510.8|0
1651717310000|2022-05-05 02:21:50|13512.8|13510.8|13511.7|13509.7|13512.8|13510.8|13511.2|13509.2|8
1651717320000|2022-05-05 02:22:00|13511.6|13509.6|13511.7|13509.7|13511.9|13509.9|13511.4|13509.4|2
1651717330000|2022-05-05 02:22:10|13511.9|13509.9|13510.4|13508.4|13511.9|13509.9|13508.8|13506.8|88
1651717340000|2022-05-05 02:22:20|13510.7|13508.7|13509.3|13507.3|13511.1|13509.1|13509.2|13507.2|9
1651717350000|2022-05-05 02:22:30|13509.2|13507.2|13511.1|13509.1|13511.3|13509.3|13508.1|13506.1|34
1651717360000|2022-05-05 02:22:40|13511.3|13509.3|13511.4|13509.4|13511.4|13509.4|13510.8|13508.8|5
1651717370000|2022-05-05 02:22:50|13511.3|13509.3|13511.6|13509.6|13511.6|13509.6|13510.8|13508.8|5
1651717380000|2022-05-05 02:23:00|13512.1|13510.1|13512.8|13510.8|13512.9|13510.9|13512.1|13510.1|12
1651717390000|2022-05-05 02:23:10|13512.7|13510.7|13509.8|13507.8|13512.7|13510.7|13509.7|13507.7|8
1651717400000|2022-05-05 02:23:20|13509.7|13507.7|13511.6|13509.6|13511.6|13509.6|13509.7|13507.7|14
1651717410000|2022-05-05 02:23:30|13511.7|13509.7|13511.8|13509.8|13512.2|13510.2|13511.7|13509.7|1
1651717420000|2022-05-05 02:23:40|13511.9|13509.9|13511.9|13509.9|13511.9|13509.9|13511.7|13509.7|1
1651717430000|2022-05-05 02:23:50|13511.8|13509.8|13511.9|13509.9|13512.2|13510.2|13511.8|13509.8|0
1651717440000|2022-05-05 02:24:00|13512.1|13510.1|13511.4|13509.4|13512.2|13510.2|13511.4|13509.4|4
1651717450000|2022-05-05 02:24:10|13511.3|13509.3|13510.2|13508.2|13511.3|13509.3|13509.4|13507.4|22
1651717460000|2022-05-05 02:24:20|13510.3|13508.3|13508.3|13506.3|13510.3|13508.3|13508.3|13506.3|32
1651717470000|2022-05-05 02:24:30|13508.2|13506.2|13508.2|13506.2|13508.6|13506.6|13507.4|13505.4|6
1651717480000|2022-05-05 02:24:40|13508.6|13506.6|13509.4|13507.4|13509.6|13507.6|13508.6|13506.6|6
1651717490000|2022-05-05 02:24:50|13509.3|13507.3|13509.2|13507.2|13509.4|13507.4|13509.2|13507.2|0
1651717500000|2022-05-05 02:25:00|13508.8|13506.8|13507.4|13505.4|13509.4|13507.4|13507.4|13505.4|11
1651717510000|2022-05-05 02:25:10|13507.6|13505.6|13507.6|13505.6|13508.6|13506.6|13506.4|13504.4|57
1651717520000|2022-05-05 02:25:20|13507.7|13505.7|13507.6|13505.6|13508.4|13506.4|13507.6|13505.6|3
1651717530000|2022-05-05 02:25:30|13508.7|13506.7|13508.4|13506.4|13508.8|13506.8|13507.8|13505.8|12
1651717540000|2022-05-05 02:25:40|13508.6|13506.6|13507.4|13505.4|13508.6|13506.6|13507.4|13505.4|6
1651717550000|2022-05-05 02:25:50|13508.2|13506.2|13509.6|13507.6|13509.6|13507.6|13508.2|13506.2|7
1651717560000|2022-05-05 02:26:00|13510.1|13508.1|13508.1|13506.1|13510.3|13508.3|13508.1|13506.1|11
1651717570000|2022-05-05 02:26:10|13508.2|13506.2|13507.6|13505.6|13508.3|13506.3|13507.3|13505.3|5
1651717580000|2022-05-05 02:26:20|13507.4|13505.4|13508.1|13506.1|13508.3|13506.3|13507.4|13505.4|5
1651717590000|2022-05-05 02:26:30|13508.4|13506.4|13507.6|13505.6|13508.4|13506.4|13507.4|13505.4|1
1651717600000|2022-05-05 02:26:40|13507.7|13505.7|13507.4|13505.4|13507.8|13505.8|13507.4|13505.4|2
1651717610000|2022-05-05 02:26:50|13507.3|13505.3|13507.1|13505.1|13507.6|13505.6|13507.1|13505.1|0
1651717620000|2022-05-05 02:27:00|13506.9|13504.9|13507.9|13505.9|13508.2|13506.2|13506.9|13504.9|4
1651717630000|2022-05-05 02:27:10|13507.8|13505.8|13507.4|13505.4|13508.1|13506.1|13507.3|13505.3|5
1651717640000|2022-05-05 02:27:20|13507.6|13505.6|13507.6|13505.6|13508.1|13506.1|13507.6|13505.6|5
1651717650000|2022-05-05 02:27:30|13507.7|13505.7|13507.9|13505.9|13508.4|13506.4|13507.6|13505.6|4
1651717660000|2022-05-05 02:27:40|13508.2|13506.2|13508.6|13506.6|13508.7|13506.7|13507.7|13505.7|7
1651717670000|2022-05-05 02:27:50|13508.7|13506.7|13508.8|13506.8|13510.1|13508.1|13508.7|13506.7|8
1651717680000|2022-05-05 02:28:00|13508.1|13506.1|13508.1|13506.1|13508.4|13506.4|13507.7|13505.7|8
1651717690000|2022-05-05 02:28:10|13508.2|13506.2|13508.4|13506.4|13508.8|13506.8|13508.2|13506.2|13
1651717700000|2022-05-05 02:28:20|13508.9|13506.9|13508.7|13506.7|13509.1|13507.1|13508.1|13506.1|5
1651717710000|2022-05-05 02:28:30|13508.6|13506.6|13509.2|13507.2|13509.3|13507.3|13508.2|13506.2|2
1651717720000|2022-05-05 02:28:40|13509.3|13507.3|13508.7|13506.7|13510.2|13508.2|13508.7|13506.7|7
1651717730000|2022-05-05 02:28:50|13508.8|13506.8|13508.6|13506.6|13508.9|13506.9|13507.9|13505.9|8
1651717740000|2022-05-05 02:29:00|13508.9|13506.9|13507.6|13505.6|13508.9|13506.9|13507.4|13505.4|2
1651717750000|2022-05-05 02:29:10|13507.7|13505.7|13507.7|13505.7|13508.4|13506.4|13507.7|13505.7|4
1651717760000|2022-05-05 02:29:20|13507.8|13505.8|13508.2|13506.2|13508.2|13506.2|13507.7|13505.7|5
1651717770000|2022-05-05 02:29:30|13508.4|13506.4|13508.4|13506.4|13508.7|13506.7|13508.3|13506.3|1
1651717780000|2022-05-05 02:29:40|13508.6|13506.6|13508.4|13506.4|13509.2|13507.2|13508.3|13506.3|4
1651717790000|2022-05-05 02:29:50|13508.3|13506.3|13511.2|13509.2|13511.2|13509.2|13508.3|13506.3|5
1651717800000|2022-05-05 02:30:00|13511.3|13509.3|13510.8|13508.8|13512.1|13510.1|13510.3|13508.3|12
1651717810000|2022-05-05 02:30:10|13510.7|13508.7|13511.8|13509.8|13512.1|13510.1|13510.4|13508.4|2
1651717820000|2022-05-05 02:30:20|13511.9|13509.9|13511.4|13509.4|13512.3|13510.3|13511.4|13509.4|8
1651717830000|2022-05-05 02:30:30|13511.6|13509.6|13512.4|13510.4|13512.4|13510.4|13511.1|13509.1|4
1651717840000|2022-05-05 02:30:40|13513.1|13511.1|13511.1|13509.1|13513.1|13511.1|13509.4|13507.4|36
1651717850000|2022-05-05 02:30:50|13511.4|13509.4|13510.7|13508.7|13511.4|13509.4|13510.7|13508.7|6
1651717860000|2022-05-05 02:31:00|13511.3|13509.3|13509.6|13507.6|13511.4|13509.4|13509.4|13507.4|6
1651717870000|2022-05-05 02:31:10|13509.4|13507.4|13509.3|13507.3|13510.1|13508.1|13509.3|13507.3|3
1651717880000|2022-05-05 02:31:20|13509.4|13507.4|13509.1|13507.1|13509.7|13507.7|13508.9|13506.9|9
1651717890000|2022-05-05 02:31:30|13509.2|13507.2|13509.2|13507.2|13510.4|13508.4|13508.9|13506.9|6
1651717900000|2022-05-05 02:31:40|13509.6|13507.6|13510.4|13508.4|13510.6|13508.6|13509.4|13507.4|1
1651717910000|2022-05-05 02:31:50|13510.3|13508.3|13510.1|13508.1|13510.4|13508.4|13510.1|13508.1|0
1651717920000|2022-05-05 02:32:00|13510.4|13508.4|13510.6|13508.6|13510.9|13508.9|13510.4|13508.4|1
1651717930000|2022-05-05 02:32:10|13510.4|13508.4|13510.8|13508.8|13510.8|13508.8|13510.3|13508.3|0
1651717940000|2022-05-05 02:32:20|13510.7|13508.7|13510.6|13508.6|13510.8|13508.8|13510.2|13508.2|0
1651717950000|2022-05-05 02:32:30|13510.4|13508.4|13509.9|13507.9|13510.7|13508.7|13509.9|13507.9|1
1651717960000|2022-05-05 02:32:40|13510.1|13508.1|13510.3|13508.3|13510.3|13508.3|13509.6|13507.6|2
1651717970000|2022-05-05 02:32:50|13510.4|13508.4|13510.1|13508.1|13510.8|13508.8|13510.1|13508.1|7
1651717980000|2022-05-05 02:33:00|13510.4|13508.4|13510.7|13508.7|13510.8|13508.8|13510.4|13508.4|5
1651717990000|2022-05-05 02:33:10|13510.6|13508.6|13511.2|13509.2|13511.3|13509.3|13510.6|13508.6|2
1651718000000|2022-05-05 02:33:20|13511.3|13509.3|13510.7|13508.7|13511.4|13509.4|13510.7|13508.7|1
1651718010000|2022-05-05 02:33:30|13510.8|13508.8|13510.7|13508.7|13511.2|13509.2|13510.4|13508.4|2
1651718020000|2022-05-05 02:33:40|13510.8|13508.8|13510.6|13508.6|13510.9|13508.9|13510.6|13508.6|1
1651718030000|2022-05-05 02:33:50|13510.8|13508.8|13511.2|13509.2|13511.6|13509.6|13510.6|13508.6|8
1651718040000|2022-05-05 02:34:00|13511.1|13509.1|13510.9|13508.9|13511.6|13509.6|13510.9|13508.9|0
1651718050000|2022-05-05 02:34:10|13511.1|13509.1|13511.1|13509.1|13511.6|13509.6|13510.9|13508.9|2
1651718060000|2022-05-05 02:34:20|13510.9|13508.9|13510.2|13508.2|13510.9|13508.9|13509.8|13507.8|8
1651718070000|2022-05-05 02:34:30|13510.8|13508.8|13510.2|13508.2|13510.8|13508.8|13510.1|13508.1|3
1651718080000|2022-05-05 02:34:40|13510.1|13508.1|13510.1|13508.1|13510.1|13508.1|13509.7|13507.7|0
1651718090000|2022-05-05 02:34:50|13509.8|13507.8|13509.6|13507.6|13509.9|13507.9|13509.4|13507.4|1
1651718100000|2022-05-05 02:35:00|13509.7|13507.7|13509.4|13507.4|13509.9|13507.9|13509.1|13507.1|2
1651718110000|2022-05-05 02:35:10|13509.3|13507.3|13506.6|13504.6|13509.9|13507.9|13506.6|13504.6|23
1651718120000|2022-05-05 02:35:20|13506.7|13504.7|13506.6|13504.6|13506.8|13504.8|13506.1|13504.1|3
1651718130000|2022-05-05 02:35:30|13506.4|13504.4|13506.7|13504.7|13507.1|13505.1|13506.4|13504.4|5
1651718140000|2022-05-05 02:35:40|13506.8|13504.8|13506.7|13504.7|13507.2|13505.2|13506.6|13504.6|4
1651718150000|2022-05-05 02:35:50|13506.8|13504.8|13507.7|13505.7|13507.8|13505.8|13506.6|13504.6|6
1651718160000|2022-05-05 02:36:00|13507.6|13505.6|13507.2|13505.2|13507.6|13505.6|13506.6|13504.6|8
1651718170000|2022-05-05 02:36:10|13507.1|13505.1|13506.9|13504.9|13507.1|13505.1|13506.7|13504.7|6
1651718180000|2022-05-05 02:36:20|13506.7|13504.7|13506.7|13504.7|13506.9|13504.9|13506.6|13504.6|1
1651718190000|2022-05-05 02:36:30|13506.6|13504.6|13506.7|13504.7|13506.8|13504.8|13506.6|13504.6|0
1651718200000|2022-05-05 02:36:40|13506.9|13504.9|13507.8|13505.8|13507.9|13505.9|13506.9|13504.9|11
1651718210000|2022-05-05 02:36:50|13507.9|13505.9|13508.9|13506.9|13508.9|13506.9|13507.7|13505.7|25
1651718220000|2022-05-05 02:37:00|13508.8|13506.8|13508.4|13506.4|13509.4|13507.4|13508.4|13506.4|2
1651718230000|2022-05-05 02:37:10|13508.8|13506.8|13508.6|13506.6|13508.8|13506.8|13508.3|13506.3|7
1651718240000|2022-05-05 02:37:20|13508.7|13506.7|13508.7|13506.7|13509.4|13507.4|13508.4|13506.4|5
1651718250000|2022-05-05 02:37:30|13509.1|13507.1|13509.2|13507.2|13509.2|13507.2|13508.7|13506.7|1
1651718260000|2022-05-05 02:37:40|13509.3|13507.3|13508.3|13506.3|13509.3|13507.3|13508.1|13506.1|6
1651718270000|2022-05-05 02:37:50|13508.4|13506.4|13508.2|13506.2|13508.4|13506.4|13507.7|13505.7|1
1651718280000|2022-05-05 02:38:00|13508.1|13506.1|13507.9|13505.9|13508.3|13506.3|13507.6|13505.6|8
1651718290000|2022-05-05 02:38:10|13507.8|13505.8|13507.7|13505.7|13508.3|13506.3|13507.6|13505.6|2
1651718300000|2022-05-05 02:38:20|13507.6|13505.6|13508.3|13506.3|13509.1|13507.1|13507.6|13505.6|27
1651718310000|2022-05-05 02:38:30|13508.4|13506.4|13508.4|13506.4|13508.4|13506.4|13508.1|13506.1|1
1651718320000|2022-05-05 02:38:40|13508.3|13506.3|13509.4|13507.4|13509.6|13507.6|13508.3|13506.3|13
1651718330000|2022-05-05 02:38:50|13509.3|13507.3|13509.2|13507.2|13509.6|13507.6|13509.2|13507.2|3
1651718340000|2022-05-05 02:39:00|13509.3|13507.3|13509.2|13507.2|13509.6|13507.6|13508.9|13506.9|2
1651718350000|2022-05-05 02:39:10|13509.3|13507.3|13510.4|13508.4|13510.4|13508.4|13509.3|13507.3|18
1651718360000|2022-05-05 02:39:20|13510.7|13508.7|13511.7|13509.7|13511.8|13509.8|13510.7|13508.7|7
1651718370000|2022-05-05 02:39:30|13511.6|13509.6|13509.9|13507.9|13511.6|13509.6|13509.8|13507.8|0
1651718380000|2022-05-05 02:39:40|13509.8|13507.8|13510.1|13508.1|13510.1|13508.1|13509.8|13507.8|0
1651718390000|2022-05-05 02:39:50|13510.7|13508.7|13511.2|13509.2|13511.2|13509.2|13510.2|13508.2|4
1651718400000|2022-05-05 02:40:00|13511.1|13509.1|13511.1|13509.1|13511.3|13509.3|13510.7|13508.7|2
1651718410000|2022-05-05 02:40:10|13511.2|13509.2|13511.4|13509.4|13512.1|13510.1|13511.2|13509.2|3
1651718420000|2022-05-05 02:40:20|13511.7|13509.7|13511.9|13509.9|13512.3|13510.3|13511.6|13509.6|4
1651718430000|2022-05-05 02:40:30|13512.1|13510.1|13512.4|13510.4|13512.4|13510.4|13511.7|13509.7|7
1651718440000|2022-05-05 02:40:40|13512.7|13510.7|13513.7|13511.7|13513.8|13511.8|13512.7|13510.7|29
1651718450000|2022-05-05 02:40:50|13513.9|13511.9|13513.9|13511.9|13514.3|13512.3|13513.7|13511.7|19
1651718460000|2022-05-05 02:41:00|13513.7|13511.7|13513.4|13511.4|13514.2|13512.2|13512.9|13510.9|8
1651718470000|2022-05-05 02:41:10|13513.8|13511.8|13513.8|13511.8|13514.2|13512.2|13513.6|13511.6|4
1651718480000|2022-05-05 02:41:20|13514.1|13512.1|13514.2|13512.2|13514.7|13512.7|13513.8|13511.8|7
1651718490000|2022-05-05 02:41:30|13513.9|13511.9|13513.4|13511.4|13514.4|13512.4|13512.9|13510.9|5
1651718500000|2022-05-05 02:41:40|13513.9|13511.9|13514.2|13512.2|13514.2|13512.2|13513.7|13511.7|3
1651718510000|2022-05-05 02:41:50|13513.9|13511.9|13514.2|13512.2|13514.4|13512.4|13513.7|13511.7|1
1651718520000|2022-05-05 02:42:00|13514.3|13512.3|13513.7|13511.7|13514.4|13512.4|13513.7|13511.7|4
1651718530000|2022-05-05 02:42:10|13513.8|13511.8|13513.7|13511.7|13513.9|13511.9|13513.7|13511.7|0
1651718540000|2022-05-05 02:42:20|13513.8|13511.8|13513.4|13511.4|13514.3|13512.3|13513.3|13511.3|12
1651718550000|2022-05-05 02:42:30|13513.6|13511.6|13513.9|13511.9|13514.4|13512.4|13513.6|13511.6|3
1651718560000|2022-05-05 02:42:40|13514.6|13512.6|13513.9|13511.9|13514.7|13512.7|13513.9|13511.9|12
1651718570000|2022-05-05 02:42:50|13514.2|13512.2|13513.9|13511.9|13514.4|13512.4|13513.8|13511.8|3
1651718580000|2022-05-05 02:43:00|13514.1|13512.1|13513.7|13511.7|13514.1|13512.1|13513.7|13511.7|0
1651718590000|2022-05-05 02:43:10|13513.6|13511.6|13513.7|13511.7|13513.9|13511.9|13513.4|13511.4|0
1651718600000|2022-05-05 02:43:20|13513.9|13511.9|13514.4|13512.4|13514.4|13512.4|13513.7|13511.7|3
1651718610000|2022-05-05 02:43:30|13514.3|13512.3|13513.2|13511.2|13514.3|13512.3|13512.9|13510.9|7
1651718620000|2022-05-05 02:43:40|13513.3|13511.3|13513.2|13511.2|13513.4|13511.4|13513.1|13511.1|3
1651718630000|2022-05-05 02:43:50|13513.1|13511.1|13512.9|13510.9|13513.2|13511.2|13512.4|13510.4|4
1651718640000|2022-05-05 02:44:00|13512.8|13510.8|13512.9|13510.9|13512.9|13510.9|13512.4|13510.4|2
1651718650000|2022-05-05 02:44:10|13512.8|13510.8|13512.9|13510.9|13513.1|13511.1|13512.4|13510.4|7
1651718660000|2022-05-05 02:44:20|13513.1|13511.1|13513.6|13511.6|13513.9|13511.9|13512.9|13510.9|1
1651718670000|2022-05-05 02:44:30|13513.7|13511.7|13513.9|13511.9|13513.9|13511.9|13513.7|13511.7|0
1651718680000|2022-05-05 02:44:40|13514.4|13512.4|13514.3|13512.3|13514.6|13512.6|13514.2|13512.2|1
1651718690000|2022-05-05 02:44:50|13514.4|13512.4|13514.6|13512.6|13515.1|13513.1|13514.4|13512.4|4
1651718700000|2022-05-05 02:45:00|13514.3|13512.3|13513.6|13511.6|13514.6|13512.6|13513.2|13511.2|3
1651718710000|2022-05-05 02:45:10|13513.7|13511.7|13513.7|13511.7|13513.8|13511.8|13513.6|13511.6|0
1651718720000|2022-05-05 02:45:20|13513.9|13511.9|13514.7|13512.7|13514.7|13512.7|13513.9|13511.9|1
1651718730000|2022-05-05 02:45:30|13514.8|13512.8|13514.7|13512.7|13514.8|13512.8|13514.6|13512.6|0
1651718740000|2022-05-05 02:45:40|13514.6|13512.6|13514.2|13512.2|13514.8|13512.8|13514.2|13512.2|3
1651718750000|2022-05-05 02:45:50|13514.1|13512.1|13514.2|13512.2|13514.3|13512.3|13514.1|13512.1|2
1651718760000|2022-05-05 02:46:00|13514.3|13512.3|13514.4|13512.4|13514.4|13512.4|13514.2|13512.2|0
1651718770000|2022-05-05 02:46:10|13514.3|13512.3|13514.3|13512.3|13514.4|13512.4|13514.1|13512.1|2
1651718780000|2022-05-05 02:46:20|13514.2|13512.2|13513.9|13511.9|13514.4|13512.4|13513.8|13511.8|6
1651718790000|2022-05-05 02:46:30|13513.7|13511.7|13513.6|13511.6|13513.8|13511.8|13513.6|13511.6|1
1651718800000|2022-05-05 02:46:40|13513.3|13511.3|13512.9|13510.9|13513.3|13511.3|13512.4|13510.4|7
1651718810000|2022-05-05 02:46:50|13513.1|13511.1|13513.3|13511.3|13513.4|13511.4|13513.1|13511.1|1
1651718820000|2022-05-05 02:47:00|13513.6|13511.6|13513.4|13511.4|13513.7|13511.7|13512.9|13510.9|1
1651718830000|2022-05-05 02:47:10|13513.6|13511.6|13513.1|13511.1|13513.7|13511.7|13512.8|13510.8|2
1651718840000|2022-05-05 02:47:20|13512.8|13510.8|13512.8|13510.8|13513.1|13511.1|13512.7|13510.7|0
1651718850000|2022-05-05 02:47:30|13512.7|13510.7|13512.7|13510.7|13512.9|13510.9|13512.6|13510.6|0
1651718860000|2022-05-05 02:47:40|13512.8|13510.8|13514.1|13512.1|13514.3|13512.3|13512.7|13510.7|1
1651718870000|2022-05-05 02:47:50|13514.2|13512.2|13514.6|13512.6|13514.6|13512.6|13514.1|13512.1|0
1651718880000|2022-05-05 02:48:00|13514.7|13512.7|13514.6|13512.6|13514.7|13512.7|13514.6|13512.6|0
1651718890000|2022-05-05 02:48:10|13514.4|13512.4|13514.3|13512.3|13514.7|13512.7|13514.3|13512.3|0
1651718900000|2022-05-05 02:48:20|13514.2|13512.2|13515.1|13513.1|13515.1|13513.1|13514.1|13512.1|20
1651718910000|2022-05-05 02:48:30|13514.9|13512.9|13515.1|13513.1|13515.2|13513.2|13514.9|13512.9|1
1651718920000|2022-05-05 02:48:40|13514.9|13512.9|13515.2|13513.2|13515.2|13513.2|13514.8|13512.8|9
1651718930000|2022-05-05 02:48:50|13515.3|13513.3|13515.4|13513.4|13515.6|13513.6|13514.9|13512.9|14
1651718940000|2022-05-05 02:49:00|13515.6|13513.6|13514.9|13512.9|13515.6|13513.6|13514.9|13512.9|1
1651718950000|2022-05-05 02:49:10|13514.8|13512.8|13514.8|13512.8|13515.4|13513.4|13514.4|13512.4|15
1651718960000|2022-05-05 02:49:20|13514.7|13512.7|13515.1|13513.1|13515.1|13513.1|13514.6|13512.6|0
1651718970000|2022-05-05 02:49:30|13515.4|13513.4|13514.7|13512.7|13515.4|13513.4|13514.7|13512.7|3
1651718980000|2022-05-05 02:49:40|13514.6|13512.6|13515.4|13513.4|13515.6|13513.6|13514.6|13512.6|3
1651718990000|2022-05-05 02:49:50|13515.1|13513.1|13516.1|13514.1|13516.4|13514.4|13515.1|13513.1|12
1651719000000|2022-05-05 02:50:00|13515.9|13513.9|13518.2|13516.2|13518.2|13516.2|13515.9|13513.9|27
1651719010000|2022-05-05 02:50:10|13518.4|13516.4|13517.7|13515.7|13518.4|13516.4|13517.4|13515.4|13
1651719020000|2022-05-05 02:50:20|13517.9|13515.9|13518.1|13516.1|13518.6|13516.6|13517.6|13515.6|2
1651719030000|2022-05-05 02:50:30|13517.9|13515.9|13517.7|13515.7|13518.4|13516.4|13517.7|13515.7|3
1651719040000|2022-05-05 02:50:40|13516.7|13514.7|13516.7|13514.7|13516.9|13514.9|13516.6|13514.6|4
1651719050000|2022-05-05 02:50:50|13516.6|13514.6|13516.6|13514.6|13516.7|13514.7|13516.1|13514.1|8
1651719060000|2022-05-05 02:51:00|13516.4|13514.4|13515.7|13513.7|13516.4|13514.4|13515.6|13513.6|6
1651719070000|2022-05-05 02:51:10|13515.4|13513.4|13516.2|13514.2|13516.6|13514.6|13515.3|13513.3|1
1651719080000|2022-05-05 02:51:20|13516.1|13514.1|13515.7|13513.7|13516.2|13514.2|13515.3|13513.3|4
1651719090000|2022-05-05 02:51:30|13515.8|13513.8|13515.7|13513.7|13515.9|13513.9|13515.6|13513.6|1
1651719100000|2022-05-05 02:51:40|13515.6|13513.6|13515.7|13513.7|13515.7|13513.7|13515.4|13513.4|0
1651719110000|2022-05-05 02:51:50|13515.6|13513.6|13515.2|13513.2|13515.6|13513.6|13515.2|13513.2|0
1651719120000|2022-05-05 02:52:00|13514.9|13512.9|13514.9|13512.9|13514.9|13512.9|13514.6|13512.6|3
1651719130000|2022-05-05 02:52:10|13514.8|13512.8|13512.8|13510.8|13514.9|13512.9|13512.8|13510.8|35
1651719140000|2022-05-05 02:52:20|13512.9|13510.9|13513.7|13511.7|13513.7|13511.7|13512.8|13510.8|4
1651719150000|2022-05-05 02:52:30|13513.9|13511.9|13513.4|13511.4|13514.4|13512.4|13513.3|13511.3|1
1651719160000|2022-05-05 02:52:40|13513.3|13511.3|13512.7|13510.7|13513.3|13511.3|13512.6|13510.6|1
1651719170000|2022-05-05 02:52:50|13512.6|13510.6|13512.6|13510.6|13512.9|13510.9|13512.6|13510.6|0
1651719180000|2022-05-05 02:53:00|13512.4|13510.4|13512.6|13510.6|13512.9|13510.9|13512.4|13510.4|6
1651719190000|2022-05-05 02:53:10|13512.4|13510.4|13512.4|13510.4|13512.9|13510.9|13512.3|13510.3|3
1651719200000|2022-05-05 02:53:20|13512.3|13510.3|13512.7|13510.7|13512.7|13510.7|13512.3|13510.3|4
1651719210000|2022-05-05 02:53:30|13512.6|13510.6|13512.7|13510.7|13512.9|13510.9|13512.3|13510.3|1
1651719220000|2022-05-05 02:53:40|13512.8|13510.8|13512.7|13510.7|13513.1|13511.1|13512.4|13510.4|1
1651719230000|2022-05-05 02:53:50|13512.6|13510.6|13512.8|13510.8|13512.9|13510.9|13512.4|13510.4|0
1651719240000|2022-05-05 02:54:00|13512.9|13510.9|13513.2|13511.2|13513.6|13511.6|13512.9|13510.9|4
1651719250000|2022-05-05 02:54:10|13513.1|13511.1|13512.3|13510.3|13513.2|13511.2|13512.3|13510.3|13
1651719260000|2022-05-05 02:54:20|13512.2|13510.2|13512.7|13510.7|13512.8|13510.8|13512.2|13510.2|5
1651719270000|2022-05-05 02:54:30|13512.8|13510.8|13513.2|13511.2|13513.6|13511.6|13512.8|13510.8|0
1651719280000|2022-05-05 02:54:40|13513.1|13511.1|13512.8|13510.8|13513.1|13511.1|13512.6|13510.6|1
1651719290000|2022-05-05 02:54:50|13512.7|13510.7|13512.6|13510.6|13512.9|13510.9|13512.4|13510.4|0
1651719300000|2022-05-05 02:55:00|13512.4|13510.4|13512.8|13510.8|13512.8|13510.8|13512.4|13510.4|5
1651719310000|2022-05-05 02:55:10|13512.9|13510.9|13513.1|13511.1|13513.3|13511.3|13512.8|13510.8|1
1651719320000|2022-05-05 02:55:20|13513.2|13511.2|13513.1|13511.1|13513.4|13511.4|13512.8|13510.8|0
1651719330000|2022-05-05 02:55:30|13512.8|13510.8|13513.2|13511.2|13513.2|13511.2|13512.8|13510.8|3
1651719340000|2022-05-05 02:55:40|13513.1|13511.1|13512.7|13510.7|13513.1|13511.1|13512.4|13510.4|11
1651719350000|2022-05-05 02:55:50|13512.6|13510.6|13513.2|13511.2|13513.2|13511.2|13512.4|13510.4|1
1651719360000|2022-05-05 02:56:00|13513.3|13511.3|13513.8|13511.8|13514.1|13512.1|13513.2|13511.2|1
1651719370000|2022-05-05 02:56:10|13513.7|13511.7|13513.9|13511.9|13513.9|13511.9|13513.7|13511.7|1
1651719380000|2022-05-05 02:56:20|13514.1|13512.1|13513.4|13511.4|13514.1|13512.1|13513.2|13511.2|3
1651719390000|2022-05-05 02:56:30|13513.3|13511.3|13513.2|13511.2|13513.7|13511.7|13513.1|13511.1|0
1651719400000|2022-05-05 02:56:40|13513.3|13511.3|13513.7|13511.7|13514.1|13512.1|13513.3|13511.3|2
1651719410000|2022-05-05 02:56:50|13513.3|13511.3|13513.2|13511.2|13513.7|13511.7|13513.2|13511.2|1
1651719420000|2022-05-05 02:57:00|13513.3|13511.3|13513.4|13511.4|13513.7|13511.7|13513.2|13511.2|1
1651719430000|2022-05-05 02:57:10|13513.3|13511.3|13513.6|13511.6|13513.7|13511.7|13513.2|13511.2|1
1651719440000|2022-05-05 02:57:20|13513.2|13511.2|13513.2|13511.2|13513.2|13511.2|13513.1|13511.1|2
1651719450000|2022-05-05 02:57:30|13513.1|13511.1|13512.2|13510.2|13513.1|13511.1|13512.1|13510.1|3
1651719460000|2022-05-05 02:57:40|13511.2|13509.2|13509.9|13507.9|13511.2|13509.2|13509.8|13507.8|25
1651719470000|2022-05-05 02:57:50|13510.2|13508.2|13510.6|13508.6|13510.6|13508.6|13510.2|13508.2|1
1651719480000|2022-05-05 02:58:00|13510.2|13508.2|13509.7|13507.7|13510.3|13508.3|13509.4|13507.4|10
1651719490000|2022-05-05 02:58:10|13509.6|13507.6|13509.7|13507.7|13510.2|13508.2|13509.6|13507.6|4
1651719500000|2022-05-05 02:58:20|13509.6|13507.6|13509.6|13507.6|13509.6|13507.6|13509.4|13507.4|0
1651719510000|2022-05-05 02:58:30|13509.7|13507.7|13508.8|13506.8|13509.7|13507.7|13508.3|13506.3|14
1651719520000|2022-05-05 02:58:40|13508.7|13506.7|13509.2|13507.2|13509.3|13507.3|13508.7|13506.7|2
1651719530000|2022-05-05 02:58:50|13509.3|13507.3|13509.1|13507.1|13509.6|13507.6|13508.6|13506.6|6
1651719540000|2022-05-05 02:59:00|13509.2|13507.2|13509.3|13507.3|13509.3|13507.3|13508.9|13506.9|0
1651719550000|2022-05-05 02:59:10|13509.4|13507.4|13509.3|13507.3|13509.6|13507.6|13509.3|13507.3|3
1651719560000|2022-05-05 02:59:20|13509.4|13507.4|13508.7|13506.7|13509.4|13507.4|13508.7|13506.7|5
1651719570000|2022-05-05 02:59:30|13508.9|13506.9|13508.9|13506.9|13509.2|13507.2|13508.7|13506.7|3
1651719580000|2022-05-05 02:59:40|13508.8|13506.8|13508.9|13506.9|13508.9|13506.9|13508.3|13506.3|4
1651719590000|2022-05-05 02:59:50|13508.6|13506.6|13509.2|13507.2|13509.2|13507.2|13508.3|13506.3|3
1651719600000|2022-05-05 03:00:00|13509.3|13507.3|13512.4|13510.4|13512.6|13510.6|13509.3|13507.3|22
1651719610000|2022-05-05 03:00:10|13512.3|13510.3|13511.4|13509.4|13512.3|13510.3|13510.7|13508.7|7
1651719620000|2022-05-05 03:00:20|13511.3|13509.3|13510.9|13508.9|13511.4|13509.4|13510.9|13508.9|3
1651719630000|2022-05-05 03:00:30|13510.8|13508.8|13511.4|13509.4|13511.4|13509.4|13510.3|13508.3|6
1651719640000|2022-05-05 03:00:40|13511.3|13509.3|13511.7|13509.7|13512.1|13510.1|13511.3|13509.3|3
1651719650000|2022-05-05 03:00:50|13511.6|13509.6|13512.4|13510.4|13512.6|13510.6|13511.6|13509.6|3
1651719660000|2022-05-05 03:01:00|13512.6|13510.6|13514.2|13512.2|13514.2|13512.2|13512.6|13510.6|9
1651719670000|2022-05-05 03:01:10|13514.3|13512.3|13515.6|13513.6|13515.8|13513.8|13514.3|13512.3|12
1651719680000|2022-05-05 03:01:20|13515.7|13513.7|13516.6|13514.6|13516.6|13514.6|13515.4|13513.4|14
1651719690000|2022-05-05 03:01:30|13516.7|13514.7|13517.2|13515.2|13518.1|13516.1|13516.3|13514.3|20
1651719700000|2022-05-05 03:01:40|13517.1|13515.1|13514.9|13512.9|13517.1|13515.1|13514.9|13512.9|16
1651719710000|2022-05-05 03:01:50|13514.8|13512.8|13515.4|13513.4|13515.8|13513.8|13514.8|13512.8|17
1651719720000|2022-05-05 03:02:00|13515.2|13513.2|13515.9|13513.9|13515.9|13513.9|13515.2|13513.2|5
1651719730000|2022-05-05 03:02:10|13516.1|13514.1|13514.9|13512.9|13516.1|13514.1|13514.9|13512.9|0
1651719740000|2022-05-05 03:02:20|13514.7|13512.7|13514.9|13512.9|13515.1|13513.1|13514.7|13512.7|1
1651719750000|2022-05-05 03:02:30|13515.1|13513.1|13514.9|13512.9|13515.4|13513.4|13514.8|13512.8|1
1651719760000|2022-05-05 03:02:40|13514.8|13512.8|13514.7|13512.7|13515.7|13513.7|13514.7|13512.7|3
1651719770000|2022-05-05 03:02:50|13514.6|13512.6|13514.9|13512.9|13514.9|13512.9|13514.6|13512.6|1
1651719780000|2022-05-05 03:03:00|13514.8|13512.8|13514.7|13512.7|13514.8|13512.8|13514.7|13512.7|0
1651719790000|2022-05-05 03:03:10|13514.9|13512.9|13514.6|13512.6|13514.9|13512.9|13514.6|13512.6|0
1651719800000|2022-05-05 03:03:20|13514.4|13512.4|13514.4|13512.4|13514.4|13512.4|13514.1|13512.1|6
1651719810000|2022-05-05 03:03:30|13514.3|13512.3|13514.6|13512.6|13514.6|13512.6|13514.2|13512.2|1
1651719820000|2022-05-05 03:03:40|13514.4|13512.4|13513.7|13511.7|13514.6|13512.6|13513.7|13511.7|2
1651719830000|2022-05-05 03:03:50|13513.8|13511.8|13513.7|13511.7|13513.8|13511.8|13513.3|13511.3|2
1651719840000|2022-05-05 03:04:00|13513.6|13511.6|13513.7|13511.7|13514.1|13512.1|13513.4|13511.4|1
1651719850000|2022-05-05 03:04:10|13513.8|13511.8|13513.8|13511.8|13513.9|13511.9|13513.7|13511.7|2
1651719860000|2022-05-05 03:04:20|13513.7|13511.7|13509.6|13507.6|13513.9|13511.9|13509.6|13507.6|46
1651719870000|2022-05-05 03:04:30|13509.7|13507.7|13510.9|13508.9|13510.9|13508.9|13509.3|13507.3|24
1651719880000|2022-05-05 03:04:40|13512.1|13510.1|13511.4|13509.4|13512.1|13510.1|13511.2|13509.2|8
1651719890000|2022-05-05 03:04:50|13511.6|13509.6|13512.4|13510.4|13512.4|13510.4|13511.4|13509.4|4
1651719900000|2022-05-05 03:05:00|13512.3|13510.3|13512.9|13510.9|13513.1|13511.1|13512.3|13510.3|2
1651719910000|2022-05-05 03:05:10|13513.1|13511.1|13513.4|13511.4|13513.7|13511.7|13512.9|13510.9|7
1651719920000|2022-05-05 03:05:20|13513.6|13511.6|13513.4|13511.4|13513.6|13511.6|13513.2|13511.2|0
1651719930000|2022-05-05 03:05:30|13513.6|13511.6|13513.6|13511.6|13513.6|13511.6|13513.4|13511.4|0
1651719940000|2022-05-05 03:05:40|13513.8|13511.8|13514.2|13512.2|13514.4|13512.4|13513.8|13511.8|6
1651719950000|2022-05-05 03:05:50|13514.3|13512.3|13514.3|13512.3|13514.3|13512.3|13514.2|13512.2|0
1651719960000|2022-05-05 03:06:00|13514.4|13512.4|13513.1|13511.1|13514.6|13512.6|13512.9|13510.9|8
1651719970000|2022-05-05 03:06:10|13512.6|13510.6|13512.7|13510.7|13512.9|13510.9|13512.4|13510.4|2
1651719980000|2022-05-05 03:06:20|13512.6|13510.6|13511.7|13509.7|13512.6|13510.6|13511.2|13509.2|7
1651719990000|2022-05-05 03:06:30|13511.8|13509.8|13512.6|13510.6|13512.7|13510.7|13511.8|13509.8|3
1651720000000|2022-05-05 03:06:40|13512.4|13510.4|13512.4|13510.4|13512.7|13510.7|13512.4|13510.4|0
1651720010000|2022-05-05 03:06:50|13512.6|13510.6|13512.4|13510.4|13512.7|13510.7|13512.4|13510.4|0
1651720020000|2022-05-05 03:07:00|13512.6|13510.6|13509.7|13507.7|13512.6|13510.6|13509.6|13507.6|6
1651720030000|2022-05-05 03:07:10|13509.6|13507.6|13508.6|13506.6|13509.9|13507.9|13508.3|13506.3|22
1651720040000|2022-05-05 03:07:20|13508.3|13506.3|13508.4|13506.4|13508.8|13506.8|13508.3|13506.3|11
1651720050000|2022-05-05 03:07:30|13508.3|13506.3|13509.9|13507.9|13509.9|13507.9|13508.2|13506.2|8
1651720060000|2022-05-05 03:07:40|13509.6|13507.6|13509.8|13507.8|13510.1|13508.1|13509.6|13507.6|2
1651720070000|2022-05-05 03:07:50|13509.7|13507.7|13509.4|13507.4|13509.7|13507.7|13509.4|13507.4|1
1651720080000|2022-05-05 03:08:00|13509.3|13507.3|13509.7|13507.7|13509.9|13507.9|13508.8|13506.8|1
1651720090000|2022-05-05 03:08:10|13509.6|13507.6|13511.3|13509.3|13511.3|13509.3|13509.6|13507.6|7
1651720100000|2022-05-05 03:08:20|13511.1|13509.1|13511.4|13509.4|13511.9|13509.9|13510.8|13508.8|6
1651720110000|2022-05-05 03:08:30|13511.6|13509.6|13511.4|13509.4|13511.6|13509.6|13511.4|13509.4|0
1651720120000|2022-05-05 03:08:40|13511.6|13509.6|13511.6|13509.6|13511.6|13509.6|13511.6|13509.6|0
1651720130000|2022-05-05 03:08:50|13511.2|13509.2|13511.4|13509.4|13511.6|13509.6|13511.1|13509.1|7
1651720140000|2022-05-05 03:09:00|13511.3|13509.3|13511.2|13509.2|13511.4|13509.4|13510.9|13508.9|1
1651720150000|2022-05-05 03:09:10|13511.1|13509.1|13511.4|13509.4|13511.6|13509.6|13510.8|13508.8|4
1651720160000|2022-05-05 03:09:20|13511.2|13509.2|13511.3|13509.3|13511.8|13509.8|13511.2|13509.2|4
1651720170000|2022-05-05 03:09:30|13511.2|13509.2|13512.8|13510.8|13512.8|13510.8|13511.1|13509.1|5
1651720180000|2022-05-05 03:09:40|13512.7|13510.7|13512.8|13510.8|13512.8|13510.8|13512.3|13510.3|0
1651720190000|2022-05-05 03:09:50|13513.1|13511.1|13517.9|13515.9|13518.1|13516.1|13512.4|13510.4|61
1651720200000|2022-05-05 03:10:00|13518.1|13516.1|13517.2|13515.2|13519.1|13517.1|13517.1|13515.1|21
1651720210000|2022-05-05 03:10:10|13517.7|13515.7|13515.7|13513.7|13517.7|13515.7|13515.3|13513.3|7
1651720220000|2022-05-05 03:10:20|13515.8|13513.8|13517.3|13515.3|13517.7|13515.7|13515.7|13513.7|5
1651720230000|2022-05-05 03:10:30|13517.2|13515.2|13516.9|13514.9|13517.2|13515.2|13516.8|13514.8|3
1651720240000|2022-05-05 03:10:40|13516.1|13514.1|13516.2|13514.2|13516.7|13514.7|13516.1|13514.1|9
1651720250000|2022-05-05 03:10:50|13516.4|13514.4|13516.4|13514.4|13516.8|13514.8|13515.7|13513.7|17
1651720260000|2022-05-05 03:11:00|13516.6|13514.6|13517.8|13515.8|13518.2|13516.2|13516.1|13514.1|11
1651720270000|2022-05-05 03:11:10|13517.4|13515.4|13517.4|13515.4|13517.9|13515.9|13517.4|13515.4|7
1651720280000|2022-05-05 03:11:20|13517.6|13515.6|13517.4|13515.4|13518.3|13516.3|13517.4|13515.4|12
1651720290000|2022-05-05 03:11:30|13517.6|13515.6|13516.9|13514.9|13517.8|13515.8|13516.9|13514.9|2
1651720300000|2022-05-05 03:11:40|13516.8|13514.8|13517.3|13515.3|13517.3|13515.3|13516.3|13514.3|2
1651720310000|2022-05-05 03:11:50|13517.2|13515.2|13517.8|13515.8|13517.8|13515.8|13516.9|13514.9|0
1651720320000|2022-05-05 03:12:00|13517.4|13515.4|13515.8|13513.8|13517.4|13515.4|13515.7|13513.7|4
1651720330000|2022-05-05 03:12:10|13515.9|13513.9|13516.7|13514.7|13516.7|13514.7|13515.7|13513.7|3
1651720340000|2022-05-05 03:12:20|13516.6|13514.6|13516.7|13514.7|13516.7|13514.7|13516.4|13514.4|0
1651720350000|2022-05-05 03:12:30|13516.6|13514.6|13515.7|13513.7|13516.6|13514.6|13515.7|13513.7|3
1651720360000|2022-05-05 03:12:40|13515.6|13513.6|13515.1|13513.1|13515.6|13513.6|13514.8|13512.8|2
1651720370000|2022-05-05 03:12:50|13515.2|13513.2|13515.1|13513.1|13515.2|13513.2|13515.1|13513.1|0
1651720380000|2022-05-05 03:13:00|13515.6|13513.6|13515.8|13513.8|13515.9|13513.9|13515.4|13513.4|2
1651720390000|2022-05-05 03:13:10|13515.7|13513.7|13515.6|13513.6|13515.7|13513.7|13515.6|13513.6|0
1651720400000|2022-05-05 03:13:20|13515.4|13513.4|13515.4|13513.4|13515.4|13513.4|13515.4|13513.4|1
1651720410000|2022-05-05 03:13:30|13515.3|13513.3|13515.3|13513.3|13515.3|13513.3|13514.9|13512.9|0
1651720420000|2022-05-05 03:13:40|13515.4|13513.4|13517.2|13515.2|13517.2|13515.2|13514.9|13512.9|3
1651720430000|2022-05-05 03:13:50|13517.1|13515.1|13516.9|13514.9|13517.2|13515.2|13516.8|13514.8|0
1651720440000|2022-05-05 03:14:00|13516.8|13514.8|13517.3|13515.3|13517.3|13515.3|13516.8|13514.8|4
1651720450000|2022-05-05 03:14:10|13517.4|13515.4|13516.4|13514.4|13517.4|13515.4|13516.1|13514.1|5
1651720460000|2022-05-05 03:14:20|13516.6|13514.6|13517.2|13515.2|13517.2|13515.2|13516.4|13514.4|6
1651720470000|2022-05-05 03:14:30|13517.1|13515.1|13517.1|13515.1|13517.2|13515.2|13517.1|13515.1|0
1651720480000|2022-05-05 03:14:40|13517.2|13515.2|13516.8|13514.8|13517.2|13515.2|13516.8|13514.8|1
1651720490000|2022-05-05 03:14:50|13516.7|13514.7|13516.9|13514.9|13517.1|13515.1|13516.6|13514.6|4
1651720500000|2022-05-05 03:15:00|13517.1|13515.1|13516.9|13514.9|13517.4|13515.4|13516.8|13514.8|4
1651720510000|2022-05-05 03:15:10|13516.7|13514.7|13515.8|13513.8|13516.7|13514.7|13515.7|13513.7|3
1651720520000|2022-05-05 03:15:20|13515.7|13513.7|13516.6|13514.6|13516.6|13514.6|13515.7|13513.7|5
1651720530000|2022-05-05 03:15:30|13517.2|13515.2|13518.2|13516.2|13518.6|13516.6|13517.2|13515.2|15
1651720540000|2022-05-05 03:15:40|13518.1|13516.1|13517.8|13515.8|13518.4|13516.4|13517.2|13515.2|11
1651720550000|2022-05-05 03:15:50|13517.9|13515.9|13516.9|13514.9|13517.9|13515.9|13516.9|13514.9|3
1651720560000|2022-05-05 03:16:00|13517.1|13515.1|13516.9|13514.9|13517.1|13515.1|13516.4|13514.4|2
1651720570000|2022-05-05 03:16:10|13517.1|13515.1|13517.6|13515.6|13517.6|13515.6|13516.6|13514.6|0
1651720590000|2022-05-05 03:16:30|13518.2|13516.2|13517.9|13515.9|13518.2|13516.2|13517.8|13515.8|2
1651720600000|2022-05-05 03:16:40|13518.1|13516.1|13518.2|13516.2|13518.3|13516.3|13518.1|13516.1|1
1651720610000|2022-05-05 03:16:50|13518.1|13516.1|13517.8|13515.8|13518.3|13516.3|13517.8|13515.8|0
1651720620000|2022-05-05 03:17:00|13517.7|13515.7|13517.7|13515.7|13517.7|13515.7|13517.7|13515.7|5
1651720630000|2022-05-05 03:17:10|13517.6|13515.6|13518.2|13516.2|13518.2|13516.2|13517.4|13515.4|14
1651720640000|2022-05-05 03:17:20|13518.1|13516.1|13517.7|13515.7|13518.2|13516.2|13517.7|13515.7|7
1651720650000|2022-05-05 03:17:30|13518.2|13516.2|13518.2|13516.2|13518.2|13516.2|13517.9|13515.9|3
1651720660000|2022-05-05 03:17:40|13517.9|13515.9|13518.1|13516.1|13518.2|13516.2|13517.8|13515.8|0
1651720670000|2022-05-05 03:17:50|13517.9|13515.9|13518.1|13516.1|13518.2|13516.2|13517.9|13515.9|2
1651720680000|2022-05-05 03:18:00|13517.9|13515.9|13517.7|13515.7|13518.6|13516.6|13517.7|13515.7|7
1651720690000|2022-05-05 03:18:10|13517.6|13515.6|13517.4|13515.4|13517.7|13515.7|13517.4|13515.4|2
1651720700000|2022-05-05 03:18:20|13517.3|13515.3|13516.3|13514.3|13517.7|13515.7|13516.3|13514.3|11
1651720710000|2022-05-05 03:18:30|13516.4|13514.4|13515.9|13513.9|13516.4|13514.4|13515.8|13513.8|3
1651720720000|2022-05-05 03:18:40|13516.1|13514.1|13516.4|13514.4|13516.4|13514.4|13516.1|13514.1|1
1651720730000|2022-05-05 03:18:50|13516.3|13514.3|13516.6|13514.6|13516.7|13514.7|13516.2|13514.2|6
1651720740000|2022-05-05 03:19:00|13516.8|13514.8|13516.8|13514.8|13516.8|13514.8|13516.6|13514.6|2
1651720750000|2022-05-05 03:19:10|13516.7|13514.7|13517.8|13515.8|13517.9|13515.9|13516.7|13514.7|3
1651720760000|2022-05-05 03:19:20|13517.9|13515.9|13517.8|13515.8|13517.9|13515.9|13517.8|13515.8|2
1651720770000|2022-05-05 03:19:30|13517.6|13515.6|13517.6|13515.6|13517.7|13515.7|13517.6|13515.6|1
1651720780000|2022-05-05 03:19:40|13517.7|13515.7|13520.2|13518.2|13520.2|13518.2|13517.7|13515.7|21
1651720790000|2022-05-05 03:19:50|13520.1|13518.1|13521.1|13519.1|13521.6|13519.6|13519.9|13517.9|26
1651720800000|2022-05-05 03:20:00|13521.2|13519.2|13520.2|13518.2|13521.2|13519.2|13519.7|13517.7|7
1651720810000|2022-05-05 03:20:10|13520.4|13518.4|13520.4|13518.4|13520.6|13518.6|13519.8|13517.8|9
1651720820000|2022-05-05 03:20:20|13520.6|13518.6|13519.4|13517.4|13520.7|13518.7|13519.4|13517.4|8
1651720830000|2022-05-05 03:20:30|13519.3|13517.3|13519.2|13517.2|13519.4|13517.4|13519.2|13517.2|3
1651720840000|2022-05-05 03:20:40|13519.4|13517.4|13518.2|13516.2|13519.7|13517.7|13517.9|13515.9|12
1651720850000|2022-05-05 03:20:50|13518.3|13516.3|13517.6|13515.6|13519.1|13517.1|13517.6|13515.6|6
1651720860000|2022-05-05 03:21:00|13517.7|13515.7|13517.7|13515.7|13517.7|13515.7|13516.9|13514.9|7
1651720870000|2022-05-05 03:21:10|13517.6|13515.6|13517.8|13515.8|13518.2|13516.2|13517.6|13515.6|3
1651720880000|2022-05-05 03:21:20|13517.6|13515.6|13516.9|13514.9|13518.1|13516.1|13516.8|13514.8|6
1651720890000|2022-05-05 03:21:30|13516.8|13514.8|13516.6|13514.6|13516.8|13514.8|13516.6|13514.6|2
1651720900000|2022-05-05 03:21:40|13516.7|13514.7|13516.9|13514.9|13517.1|13515.1|13516.7|13514.7|1
1651720910000|2022-05-05 03:21:50|13517.1|13515.1|13516.1|13514.1|13517.1|13515.1|13515.9|13513.9|6
1651720920000|2022-05-05 03:22:00|13515.9|13513.9|13516.1|13514.1|13516.1|13514.1|13515.9|13513.9|1
1651720930000|2022-05-05 03:22:10|13516.9|13514.9|13517.9|13515.9|13517.9|13515.9|13516.4|13514.4|6
1651720940000|2022-05-05 03:22:20|13518.1|13516.1|13516.6|13514.6|13518.1|13516.1|13516.6|13514.6|4
1651720950000|2022-05-05 03:22:30|13516.7|13514.7|13515.7|13513.7|13516.7|13514.7|13515.6|13513.6|3
1651720960000|2022-05-05 03:22:40|13515.6|13513.6|13516.2|13514.2|13516.2|13514.2|13515.6|13513.6|2
1651720970000|2022-05-05 03:22:50|13516.1|13514.1|13516.7|13514.7|13516.7|13514.7|13516.1|13514.1|0
1651720980000|2022-05-05 03:23:00|13516.6|13514.6|13516.8|13514.8|13517.2|13515.2|13516.4|13514.4|3
1651720990000|2022-05-05 03:23:10|13516.9|13514.9|13516.9|13514.9|13517.2|13515.2|13516.9|13514.9|2
1651721000000|2022-05-05 03:23:20|13517.1|13515.1|13517.6|13515.6|13517.6|13515.6|13517.1|13515.1|2
1651721010000|2022-05-05 03:23:30|13517.8|13515.8|13517.9|13515.9|13518.1|13516.1|13517.8|13515.8|0
1651721020000|2022-05-05 03:23:40|13518.1|13516.1|13518.1|13516.1|13518.2|13516.2|13517.9|13515.9|1
1651721030000|2022-05-05 03:23:50|13517.2|13515.2|13516.9|13514.9|13517.2|13515.2|13516.9|13514.9|6
1651721040000|2022-05-05 03:24:00|13516.8|13514.8|13516.6|13514.6|13516.8|13514.8|13516.2|13514.2|6
1651721050000|2022-05-05 03:24:10|13516.4|13514.4|13516.7|13514.7|13516.7|13514.7|13516.3|13514.3|1
1651721060000|2022-05-05 03:24:20|13516.6|13514.6|13516.4|13514.4|13516.7|13514.7|13516.4|13514.4|1
1651721070000|2022-05-05 03:24:30|13516.6|13514.6|13517.4|13515.4|13517.4|13515.4|13516.4|13514.4|5
1651721080000|2022-05-05 03:24:40|13517.6|13515.6|13518.4|13516.4|13518.4|13516.4|13517.4|13515.4|6
1651721090000|2022-05-05 03:24:50|13518.1|13516.1|13518.2|13516.2|13518.3|13516.3|13517.7|13515.7|1
1651721100000|2022-05-05 03:25:00|13518.1|13516.1|13519.3|13517.3|13519.4|13517.4|13518.1|13516.1|1
1651721110000|2022-05-05 03:25:10|13519.2|13517.2|13518.7|13516.7|13519.3|13517.3|13518.3|13516.3|0
1651721120000|2022-05-05 03:25:20|13518.8|13516.8|13518.7|13516.7|13518.8|13516.8|13518.7|13516.7|0
1651721130000|2022-05-05 03:25:30|13518.8|13516.8|13518.3|13516.3|13518.8|13516.8|13518.2|13516.2|0
1651721140000|2022-05-05 03:25:40|13518.7|13516.7|13518.8|13516.8|13519.1|13517.1|13518.4|13516.4|4
1651721150000|2022-05-05 03:25:50|13518.7|13516.7|13519.1|13517.1|13519.2|13517.2|13518.4|13516.4|2
1651721160000|2022-05-05 03:26:00|13519.2|13517.2|13519.6|13517.6|13519.9|13517.9|13519.1|13517.1|4
1651721170000|2022-05-05 03:26:10|13519.3|13517.3|13519.8|13517.8|13519.8|13517.8|13519.3|13517.3|0
1651721180000|2022-05-05 03:26:20|13519.9|13517.9|13519.8|13517.8|13519.9|13517.9|13519.6|13517.6|3
1651721190000|2022-05-05 03:26:30|13520.1|13518.1|13519.8|13517.8|13520.1|13518.1|13519.7|13517.7|3
1651721200000|2022-05-05 03:26:40|13519.7|13517.7|13519.1|13517.1|13519.7|13517.7|13519.1|13517.1|1
1651721210000|2022-05-05 03:26:50|13519.2|13517.2|13517.9|13515.9|13519.2|13517.2|13517.7|13515.7|2
1651721220000|2022-05-05 03:27:00|13517.8|13515.8|13517.4|13515.4|13517.8|13515.8|13517.2|13515.2|2
1651721230000|2022-05-05 03:27:10|13517.6|13515.6|13517.8|13515.8|13518.3|13516.3|13517.6|13515.6|3
1651721240000|2022-05-05 03:27:20|13517.7|13515.7|13517.8|13515.8|13518.6|13516.6|13517.7|13515.7|6
1651721250000|2022-05-05 03:27:30|13517.7|13515.7|13519.7|13517.7|13519.7|13517.7|13517.4|13515.4|3
1651721260000|2022-05-05 03:27:40|13519.6|13517.6|13521.6|13519.6|13521.6|13519.6|13518.8|13516.8|10
1651721270000|2022-05-05 03:27:50|13521.4|13519.4|13521.6|13519.6|13521.6|13519.6|13521.4|13519.4|0
1651721280000|2022-05-05 03:28:00|13521.7|13519.7|13521.4|13519.4|13521.7|13519.7|13521.3|13519.3|5
1651721290000|2022-05-05 03:28:10|13521.3|13519.3|13521.3|13519.3|13523.2|13521.2|13521.2|13519.2|24
1651721300000|2022-05-05 03:28:20|13521.4|13519.4|13521.7|13519.7|13521.7|13519.7|13521.1|13519.1|3
1651721310000|2022-05-05 03:28:30|13521.6|13519.6|13520.9|13518.9|13521.9|13519.9|13520.9|13518.9|2
1651721320000|2022-05-05 03:28:40|13521.1|13519.1|13521.1|13519.1|13521.3|13519.3|13520.7|13518.7|0
1651721330000|2022-05-05 03:28:50|13520.9|13518.9|13520.9|13518.9|13520.9|13518.9|13520.7|13518.7|0
1651721340000|2022-05-05 03:29:00|13520.8|13518.8|13520.6|13518.6|13520.9|13518.9|13520.6|13518.6|0
1651721350000|2022-05-05 03:29:10|13520.7|13518.7|13520.4|13518.4|13520.7|13518.7|13520.3|13518.3|2
1651721360000|2022-05-05 03:29:20|13521.4|13519.4|13521.9|13519.9|13521.9|13519.9|13521.4|13519.4|5
1651721370000|2022-05-05 03:29:30|13521.8|13519.8|13520.9|13518.9|13521.8|13519.8|13520.7|13518.7|1
1651721380000|2022-05-05 03:29:40|13521.1|13519.1|13521.4|13519.4|13521.7|13519.7|13521.1|13519.1|2
1651721390000|2022-05-05 03:29:50|13521.3|13519.3|13521.7|13519.7|13521.8|13519.8|13521.2|13519.2|2
1651721400000|2022-05-05 03:30:00|13521.9|13519.9|13521.9|13519.9|13521.9|13519.9|13521.2|13519.2|10
1651721410000|2022-05-05 03:30:10|13521.7|13519.7|13521.7|13519.7|13521.7|13519.7|13521.2|13519.2|18
1651721420000|2022-05-05 03:30:20|13521.6|13519.6|13521.6|13519.6|13521.9|13519.9|13521.4|13519.4|1
1651721430000|2022-05-05 03:30:30|13521.7|13519.7|13520.9|13518.9|13521.7|13519.7|13520.8|13518.8|4
1651721440000|2022-05-05 03:30:40|13521.1|13519.1|13520.3|13518.3|13521.2|13519.2|13520.2|13518.2|2
1651721450000|2022-05-05 03:30:50|13520.2|13518.2|13520.4|13518.4|13520.8|13518.8|13520.2|13518.2|2
1651721460000|2022-05-05 03:31:00|13520.6|13518.6|13520.3|13518.3|13520.7|13518.7|13520.3|13518.3|1
1651721470000|2022-05-05 03:31:10|13520.6|13518.6|13519.4|13517.4|13520.6|13518.6|13519.4|13517.4|3
1651721480000|2022-05-05 03:31:20|13519.2|13517.2|13518.4|13516.4|13519.2|13517.2|13518.4|13516.4|5
1651721490000|2022-05-05 03:31:30|13518.3|13516.3|13518.7|13516.7|13518.9|13516.9|13518.1|13516.1|9
1651721500000|2022-05-05 03:31:40|13518.8|13516.8|13519.2|13517.2|13519.2|13517.2|13518.7|13516.7|0
1651721510000|2022-05-05 03:31:50|13519.1|13517.1|13520.2|13518.2|13520.4|13518.4|13519.1|13517.1|3
1651721520000|2022-05-05 03:32:00|13519.2|13517.2|13518.7|13516.7|13519.4|13517.4|13518.6|13516.6|1
1651721530000|2022-05-05 03:32:10|13518.6|13516.6|13518.9|13516.9|13519.4|13517.4|13518.6|13516.6|1
1651721540000|2022-05-05 03:32:20|13518.8|13516.8|13518.3|13516.3|13518.8|13516.8|13518.1|13516.1|1
1651721550000|2022-05-05 03:32:30|13518.2|13516.2|13518.2|13516.2|13518.3|13516.3|13518.1|13516.1|1
1651721560000|2022-05-05 03:32:40|13518.1|13516.1|13517.2|13515.2|13518.2|13516.2|13517.2|13515.2|3
1651721570000|2022-05-05 03:32:50|13517.3|13515.3|13517.2|13515.2|13517.3|13515.3|13516.8|13514.8|4
1651721580000|2022-05-05 03:33:00|13517.3|13515.3|13517.6|13515.6|13517.7|13515.7|13517.3|13515.3|1
1651721590000|2022-05-05 03:33:10|13517.4|13515.4|13517.6|13515.6|13517.6|13515.6|13517.3|13515.3|0
1651721600000|2022-05-05 03:33:20|13518.1|13516.1|13517.9|13515.9|13518.1|13516.1|13517.8|13515.8|5
1651721610000|2022-05-05 03:33:30|13517.8|13515.8|13517.4|13515.4|13518.2|13516.2|13517.3|13515.3|11
1651721620000|2022-05-05 03:33:40|13517.3|13515.3|13517.9|13515.9|13517.9|13515.9|13516.9|13514.9|3
1651721630000|2022-05-05 03:33:50|13518.2|13516.2|13518.1|13516.1|13518.2|13516.2|13517.8|13515.8|4
1651721640000|2022-05-05 03:34:00|13517.9|13515.9|13516.8|13514.8|13518.1|13516.1|13516.8|13514.8|2
1651721650000|2022-05-05 03:34:10|13516.7|13514.7|13516.4|13514.4|13516.8|13514.8|13515.9|13513.9|3
1651721660000|2022-05-05 03:34:20|13516.6|13514.6|13517.9|13515.9|13518.1|13516.1|13516.4|13514.4|20
1651721670000|2022-05-05 03:34:30|13518.1|13516.1|13517.9|13515.9|13518.1|13516.1|13517.8|13515.8|0
1651721680000|2022-05-05 03:34:40|13518.1|13516.1|13517.7|13515.7|13518.3|13516.3|13517.4|13515.4|4
1651721690000|2022-05-05 03:34:50|13517.6|13515.6|13517.6|13515.6|13517.6|13515.6|13517.2|13515.2|0
1651721700000|2022-05-05 03:35:00|13517.4|13515.4|13517.4|13515.4|13517.6|13515.6|13517.3|13515.3|1
1651721710000|2022-05-05 03:35:10|13517.6|13515.6|13517.6|13515.6|13517.6|13515.6|13517.6|13515.6|0
1651721720000|2022-05-05 03:35:20|13517.4|13515.4|13516.9|13514.9|13517.4|13515.4|13516.9|13514.9|0
1651721730000|2022-05-05 03:35:30|13517.1|13515.1|13517.3|13515.3|13517.3|13515.3|13516.9|13514.9|1
1651721740000|2022-05-05 03:35:40|13517.6|13515.6|13516.8|13514.8|13518.2|13516.2|13516.8|13514.8|7
1651721750000|2022-05-05 03:35:50|13517.9|13515.9|13517.9|13515.9|13518.2|13516.2|13517.9|13515.9|11
1651721760000|2022-05-05 03:36:00|13518.1|13516.1|13518.2|13516.2|13518.2|13516.2|13518.1|13516.1|1
1651721770000|2022-05-05 03:36:10|13518.1|13516.1|13518.2|13516.2|13518.2|13516.2|13518.1|13516.1|0
1651721780000|2022-05-05 03:36:20|13518.3|13516.3|13519.1|13517.1|13519.1|13517.1|13518.2|13516.2|6
1651721790000|2022-05-05 03:36:30|13519.2|13517.2|13518.8|13516.8|13519.2|13517.2|13518.8|13516.8|0
1651721800000|2022-05-05 03:36:40|13518.7|13516.7|13518.7|13516.7|13518.8|13516.8|13518.3|13516.3|0
1651721810000|2022-05-05 03:36:50|13518.8|13516.8|13518.6|13516.6|13518.8|13516.8|13518.6|13516.6|0
1651721820000|2022-05-05 03:37:00|13518.7|13516.7|13518.6|13516.6|13519.2|13517.2|13518.6|13516.6|5
1651721830000|2022-05-05 03:37:10|13519.2|13517.2|13519.6|13517.6|13519.6|13517.6|13518.4|13516.4|15
1651721840000|2022-05-05 03:37:20|13520.2|13518.2|13520.2|13518.2|13521.3|13519.3|13520.2|13518.2|10
1651721850000|2022-05-05 03:37:30|13520.3|13518.3|13520.2|13518.2|13520.6|13518.6|13519.7|13517.7|1
1651721860000|2022-05-05 03:37:40|13520.4|13518.4|13519.9|13517.9|13520.6|13518.6|13519.7|13517.7|0
1651721870000|2022-05-05 03:37:50|13519.6|13517.6|13519.6|13517.6|13520.1|13518.1|13519.6|13517.6|1
1651721880000|2022-05-05 03:38:00|13519.4|13517.4|13518.6|13516.6|13519.4|13517.4|13518.6|13516.6|3
1651721890000|2022-05-05 03:38:10|13518.7|13516.7|13518.6|13516.6|13518.7|13516.7|13518.6|13516.6|1
1651721900000|2022-05-05 03:38:20|13518.7|13516.7|13520.2|13518.2|13520.4|13518.4|13518.7|13516.7|8
1651721910000|2022-05-05 03:38:30|13520.1|13518.1|13520.2|13518.2|13520.3|13518.3|13520.1|13518.1|0
1651721920000|2022-05-05 03:38:40|13519.2|13517.2|13519.4|13517.4|13519.9|13517.9|13519.2|13517.2|10
1651721930000|2022-05-05 03:38:50|13519.6|13517.6|13520.3|13518.3|13520.3|13518.3|13519.3|13517.3|6
1651721940000|2022-05-05 03:39:00|13520.4|13518.4|13520.1|13518.1|13520.4|13518.4|13519.9|13517.9|2
1651721950000|2022-05-05 03:39:10|13520.2|13518.2|13520.1|13518.1|13520.3|13518.3|13520.1|13518.1|1
1651721960000|2022-05-05 03:39:20|13520.2|13518.2|13520.2|13518.2|13520.4|13518.4|13520.2|13518.2|2
1651721970000|2022-05-05 03:39:30|13520.3|13518.3|13518.8|13516.8|13520.4|13518.4|13518.8|13516.8|11
1651721980000|2022-05-05 03:39:40|13518.7|13516.7|13518.9|13516.9|13518.9|13516.9|13518.6|13516.6|0
1651721990000|2022-05-05 03:39:50|13519.1|13517.1|13518.9|13516.9|13519.2|13517.2|13518.8|13516.8|0
1651722000000|2022-05-05 03:40:00|13519.1|13517.1|13518.7|13516.7|13519.2|13517.2|13518.7|13516.7|1
1651722010000|2022-05-05 03:40:10|13518.6|13516.6|13518.8|13516.8|13518.9|13516.9|13518.3|13516.3|1
1651722020000|2022-05-05 03:40:20|13518.9|13516.9|13518.8|13516.8|13519.1|13517.1|13518.8|13516.8|1
1651722030000|2022-05-05 03:40:30|13519.1|13517.1|13518.7|13516.7|13519.1|13517.1|13518.7|13516.7|1
1651722040000|2022-05-05 03:40:40|13519.8|13517.8|13520.4|13518.4|13520.4|13518.4|13519.8|13517.8|7
1651722050000|2022-05-05 03:40:50|13520.6|13518.6|13520.4|13518.4|13520.6|13518.6|13520.4|13518.4|0
1651722060000|2022-05-05 03:41:00|13520.2|13518.2|13520.2|13518.2|13520.2|13518.2|13520.2|13518.2|0
1651722070000|2022-05-05 03:41:10|13520.1|13518.1|13520.4|13518.4|13520.4|13518.4|13520.1|13518.1|1
1651722080000|2022-05-05 03:41:20|13520.6|13518.6|13521.2|13519.2|13521.2|13519.2|13520.4|13518.4|3
1651722100000|2022-05-05 03:41:40|13521.1|13519.1|13521.2|13519.2|13521.2|13519.2|13520.7|13518.7|2
1651722110000|2022-05-05 03:41:50|13521.3|13519.3|13521.2|13519.2|13521.8|13519.8|13520.3|13518.3|23
1651722120000|2022-05-05 03:42:00|13521.3|13519.3|13521.2|13519.2|13521.6|13519.6|13521.2|13519.2|0
1651722130000|2022-05-05 03:42:10|13521.3|13519.3|13521.7|13519.7|13521.8|13519.8|13521.1|13519.1|3
1651722140000|2022-05-05 03:42:20|13521.6|13519.6|13522.1|13520.1|13522.1|13520.1|13521.3|13519.3|1
1651722150000|2022-05-05 03:42:30|13521.9|13519.9|13520.4|13518.4|13521.9|13519.9|13520.4|13518.4|6
1651722160000|2022-05-05 03:42:40|13520.6|13518.6|13520.6|13518.6|13520.6|13518.6|13520.6|13518.6|3
1651722170000|2022-05-05 03:42:50|13520.7|13518.7|13520.7|13518.7|13520.8|13518.8|13520.4|13518.4|2
1651722180000|2022-05-05 03:43:00|13520.6|13518.6|13520.6|13518.6|13520.8|13518.8|13520.4|13518.4|2
1651722190000|2022-05-05 03:43:10|13520.7|13518.7|13521.7|13519.7|13521.7|13519.7|13520.7|13518.7|3
1651722200000|2022-05-05 03:43:20|13521.8|13519.8|13521.9|13519.9|13522.1|13520.1|13521.8|13519.8|0
1651722210000|2022-05-05 03:43:30|13522.1|13520.1|13521.2|13519.2|13522.1|13520.1|13521.2|13519.2|1
1651722220000|2022-05-05 03:43:40|13521.3|13519.3|13521.2|13519.2|13521.4|13519.4|13521.2|13519.2|0
1651722230000|2022-05-05 03:43:50|13521.3|13519.3|13522.2|13520.2|13522.3|13520.3|13521.3|13519.3|2
1651722240000|2022-05-05 03:44:00|13522.3|13520.3|13523.1|13521.1|13523.1|13521.1|13522.3|13520.3|10
1651722250000|2022-05-05 03:44:10|13523.2|13521.2|13522.7|13520.7|13523.2|13521.2|13522.6|13520.6|9
1651722260000|2022-05-05 03:44:20|13522.6|13520.6|13521.3|13519.3|13522.8|13520.8|13521.2|13519.2|10
1651722270000|2022-05-05 03:44:30|13521.2|13519.2|13521.2|13519.2|13521.3|13519.3|13521.1|13519.1|0
1651722280000|2022-05-05 03:44:40|13520.9|13518.9|13520.7|13518.7|13521.2|13519.2|13520.7|13518.7|3
1651722290000|2022-05-05 03:44:50|13521.4|13519.4|13521.7|13519.7|13521.7|13519.7|13521.4|13519.4|1
1651722300000|2022-05-05 03:45:00|13521.4|13519.4|13521.1|13519.1|13521.4|13519.4|13520.7|13518.7|0
1651722310000|2022-05-05 03:45:10|13520.9|13518.9|13521.2|13519.2|13521.2|13519.2|13520.7|13518.7|1
1651722320000|2022-05-05 03:45:20|13521.1|13519.1|13521.6|13519.6|13521.6|13519.6|13521.1|13519.1|1
1651722330000|2022-05-05 03:45:30|13521.4|13519.4|13520.2|13518.2|13521.4|13519.4|13519.8|13517.8|5
1651722340000|2022-05-05 03:45:40|13520.1|13518.1|13520.3|13518.3|13520.3|13518.3|13520.1|13518.1|0
1651722350000|2022-05-05 03:45:50|13520.8|13518.8|13520.9|13518.9|13520.9|13518.9|13520.8|13518.8|2
1651722360000|2022-05-05 03:46:00|13520.8|13518.8|13520.8|13518.8|13520.9|13518.9|13520.8|13518.8|0
1651722370000|2022-05-05 03:46:10|13520.2|13518.2|13520.2|13518.2|13520.2|13518.2|13520.2|13518.2|1
1651722380000|2022-05-05 03:46:20|13520.3|13518.3|13520.9|13518.9|13521.2|13519.2|13520.3|13518.3|1
1651722390000|2022-05-05 03:46:30|13520.8|13518.8|13520.9|13518.9|13521.2|13519.2|13520.8|13518.8|0
1651722400000|2022-05-05 03:46:40|13520.8|13518.8|13520.9|13518.9|13520.9|13518.9|13520.7|13518.7|0
1651722410000|2022-05-05 03:46:50|13521.1|13519.1|13520.4|13518.4|13521.1|13519.1|13520.4|13518.4|0
1651722420000|2022-05-05 03:47:00|13520.6|13518.6|13520.6|13518.6|13520.6|13518.6|13520.6|13518.6|0
1651722430000|2022-05-05 03:47:10|13520.2|13518.2|13519.9|13517.9|13520.2|13518.2|13519.9|13517.9|8
1651722440000|2022-05-05 03:47:20|13519.8|13517.8|13520.8|13518.8|13520.8|13518.8|13519.7|13517.7|4
1651722450000|2022-05-05 03:47:30|13520.7|13518.7|13520.7|13518.7|13520.7|13518.7|13520.7|13518.7|1
1651722460000|2022-05-05 03:47:40|13520.6|13518.6|13520.7|13518.7|13520.7|13518.7|13520.6|13518.6|0
1651722470000|2022-05-05 03:47:50|13520.6|13518.6|13520.6|13518.6|13520.8|13518.8|13520.4|13518.4|0
1651722480000|2022-05-05 03:48:00|13520.4|13518.4|13520.2|13518.2|13520.4|13518.4|13520.2|13518.2|1
1651722490000|2022-05-05 03:48:10|13520.1|13518.1|13520.2|13518.2|13520.2|13518.2|13519.9|13517.9|1
1651722500000|2022-05-05 03:48:20|13520.1|13518.1|13520.4|13518.4|13520.4|13518.4|13519.9|13517.9|3
1651722510000|2022-05-05 03:48:30|13520.3|13518.3|13520.6|13518.6|13520.6|13518.6|13520.2|13518.2|0
1651722520000|2022-05-05 03:48:40|13520.4|13518.4|13520.4|13518.4|13520.6|13518.6|13520.4|13518.4|0
1651722530000|2022-05-05 03:48:50|13520.3|13518.3|13520.9|13518.9|13521.2|13519.2|13520.3|13518.3|11
1651722540000|2022-05-05 03:49:00|13520.4|13518.4|13520.1|13518.1|13520.8|13518.8|13520.1|13518.1|9
1651722550000|2022-05-05 03:49:10|13520.2|13518.2|13521.7|13519.7|13521.7|13519.7|13520.2|13518.2|8
1651722560000|2022-05-05 03:49:20|13521.4|13519.4|13520.9|13518.9|13521.4|13519.4|13520.9|13518.9|0
1651722570000|2022-05-05 03:49:30|13521.1|13519.1|13520.7|13518.7|13521.4|13519.4|13520.4|13518.4|13
1651722580000|2022-05-05 03:49:40|13520.8|13518.8|13520.9|13518.9|13520.9|13518.9|13520.8|13518.8|1
1651722590000|2022-05-05 03:49:50|13521.1|13519.1|13520.4|13518.4|13521.1|13519.1|13520.4|13518.4|0
1651722600000|2022-05-05 03:50:00|13520.3|13518.3|13519.3|13517.3|13520.4|13518.4|13519.3|13517.3|11
1651722610000|2022-05-05 03:50:10|13519.8|13517.8|13519.8|13517.8|13520.4|13518.4|13519.6|13517.6|6
1651722620000|2022-05-05 03:50:20|13519.4|13517.4|13519.7|13517.7|13519.8|13517.8|13519.4|13517.4|5
1651722630000|2022-05-05 03:50:30|13519.6|13517.6|13519.8|13517.8|13519.9|13517.9|13519.4|13517.4|2
1651722640000|2022-05-05 03:50:40|13519.7|13517.7|13519.9|13517.9|13520.2|13518.2|13519.7|13517.7|2
1651722650000|2022-05-05 03:50:50|13520.1|13518.1|13519.9|13517.9|13520.1|13518.1|13519.9|13517.9|0
1651722660000|2022-05-05 03:51:00|13519.8|13517.8|13520.4|13518.4|13520.6|13518.6|13519.8|13517.8|2
1651722670000|2022-05-05 03:51:10|13520.6|13518.6|13521.3|13519.3|13521.4|13519.4|13520.4|13518.4|5
1651722680000|2022-05-05 03:51:20|13521.4|13519.4|13520.4|13518.4|13521.4|13519.4|13520.4|13518.4|2
1651722690000|2022-05-05 03:51:30|13520.7|13518.7|13520.8|13518.8|13520.8|13518.8|13520.4|13518.4|0
1651722700000|2022-05-05 03:51:40|13520.7|13518.7|13520.6|13518.6|13520.7|13518.7|13520.4|13518.4|2
1651722710000|2022-05-05 03:51:50|13520.4|13518.4|13520.4|13518.4|13520.6|13518.6|13520.4|13518.4|0
1651722720000|2022-05-05 03:52:00|13520.3|13518.3|13520.4|13518.4|13520.8|13518.8|13520.3|13518.3|22
1651722730000|2022-05-05 03:52:10|13520.3|13518.3|13520.7|13518.7|13521.1|13519.1|13520.3|13518.3|2
1651722740000|2022-05-05 03:52:20|13520.6|13518.6|13520.6|13518.6|13520.7|13518.7|13520.3|13518.3|0
1651722750000|2022-05-05 03:52:30|13521.2|13519.2|13520.9|13518.9|13521.4|13519.4|13520.6|13518.6|11
1651722760000|2022-05-05 03:52:40|13520.8|13518.8|13520.6|13518.6|13520.8|13518.8|13520.3|13518.3|1
1651722770000|2022-05-05 03:52:50|13520.4|13518.4|13520.4|13518.4|13520.7|13518.7|13520.3|13518.3|0
1651722780000|2022-05-05 03:53:00|13520.3|13518.3|13520.3|13518.3|13520.9|13518.9|13520.3|13518.3|1
1651722790000|2022-05-05 03:53:10|13519.7|13517.7|13518.7|13516.7|13519.7|13517.7|13518.7|13516.7|19
1651722800000|2022-05-05 03:53:20|13518.9|13516.9|13519.2|13517.2|13519.3|13517.3|13518.9|13516.9|0
1651722810000|2022-05-05 03:53:30|13519.3|13517.3|13518.7|13516.7|13519.4|13517.4|13517.9|13515.9|5
1651722820000|2022-05-05 03:53:40|13518.6|13516.6|13519.4|13517.4|13520.4|13518.4|13518.6|13516.6|6
1651722830000|2022-05-05 03:53:50|13519.2|13517.2|13519.4|13517.4|13519.7|13517.7|13518.9|13516.9|11
1651722840000|2022-05-05 03:54:00|13519.3|13517.3|13519.1|13517.1|13519.4|13517.4|13518.9|13516.9|3
1651722850000|2022-05-05 03:54:10|13518.9|13516.9|13518.4|13516.4|13518.9|13516.9|13516.9|13514.9|25
1651722860000|2022-05-05 03:54:20|13518.3|13516.3|13517.9|13515.9|13518.4|13516.4|13517.9|13515.9|1
1651722870000|2022-05-05 03:54:30|13517.8|13515.8|13517.9|13515.9|13518.4|13516.4|13517.8|13515.8|1
1651722880000|2022-05-05 03:54:40|13518.1|13516.1|13517.7|13515.7|13518.2|13516.2|13517.4|13515.4|2
1651722890000|2022-05-05 03:54:50|13517.8|13515.8|13517.7|13515.7|13517.9|13515.9|13517.6|13515.6|0
1651722900000|2022-05-05 03:55:00|13517.8|13515.8|13518.7|13516.7|13518.9|13516.9|13517.8|13515.8|3
1651722910000|2022-05-05 03:55:10|13518.8|13516.8|13518.7|13516.7|13518.9|13516.9|13518.7|13516.7|0
1651722920000|2022-05-05 03:55:20|13518.8|13516.8|13518.7|13516.7|13518.9|13516.9|13518.7|13516.7|3
1651722930000|2022-05-05 03:55:30|13518.4|13516.4|13518.7|13516.7|13518.8|13516.8|13518.4|13516.4|0
1651722940000|2022-05-05 03:55:40|13518.8|13516.8|13518.6|13516.6|13518.9|13516.9|13518.3|13516.3|1
1651722950000|2022-05-05 03:55:50|13518.4|13516.4|13518.1|13516.1|13518.4|13516.4|13518.1|13516.1|0
1651722960000|2022-05-05 03:56:00|13518.2|13516.2|13518.1|13516.1|13518.2|13516.2|13518.1|13516.1|0
1651722970000|2022-05-05 03:56:10|13517.9|13515.9|13519.4|13517.4|13519.4|13517.4|13517.7|13515.7|12
1651722980000|2022-05-05 03:56:20|13519.6|13517.6|13519.2|13517.2|13519.7|13517.7|13519.2|13517.2|1
1651722990000|2022-05-05 03:56:30|13519.1|13517.1|13518.6|13516.6|13519.1|13517.1|13518.3|13516.3|1
1651723000000|2022-05-05 03:56:40|13518.8|13516.8|13517.9|13515.9|13518.8|13516.8|13517.9|13515.9|3
1651723010000|2022-05-05 03:56:50|13518.1|13516.1|13517.9|13515.9|13518.3|13516.3|13517.9|13515.9|2
1651723020000|2022-05-05 03:57:00|13518.3|13516.3|13518.1|13516.1|13518.4|13516.4|13517.9|13515.9|3
1651723030000|2022-05-05 03:57:10|13518.2|13516.2|13518.2|13516.2|13518.3|13516.3|13517.9|13515.9|1
1651723040000|2022-05-05 03:57:20|13518.1|13516.1|13518.4|13516.4|13518.4|13516.4|13517.9|13515.9|0
1651723050000|2022-05-05 03:57:30|13518.3|13516.3|13519.6|13517.6|13519.6|13517.6|13518.3|13516.3|2
1651723060000|2022-05-05 03:57:40|13519.7|13517.7|13520.4|13518.4|13520.6|13518.6|13519.7|13517.7|4
1651723070000|2022-05-05 03:57:50|13520.3|13518.3|13520.6|13518.6|13520.6|13518.6|13519.7|13517.7|2
1651723080000|2022-05-05 03:58:00|13520.4|13518.4|13520.2|13518.2|13520.4|13518.4|13519.7|13517.7|1
1651723090000|2022-05-05 03:58:10|13520.3|13518.3|13520.4|13518.4|13520.4|13518.4|13520.2|13518.2|0
1651723100000|2022-05-05 03:58:20|13520.6|13518.6|13520.4|13518.4|13520.6|13518.6|13520.1|13518.1|1
1651723110000|2022-05-05 03:58:30|13520.3|13518.3|13519.6|13517.6|13520.3|13518.3|13519.6|13517.6|3
1651723120000|2022-05-05 03:58:40|13519.7|13517.7|13520.2|13518.2|13520.4|13518.4|13519.7|13517.7|1
1651723130000|2022-05-05 03:58:50|13520.3|13518.3|13520.6|13518.6|13520.7|13518.7|13520.1|13518.1|3
1651723140000|2022-05-05 03:59:00|13520.4|13518.4|13520.7|13518.7|13520.9|13518.9|13520.3|13518.3|9
1651723150000|2022-05-05 03:59:10|13520.6|13518.6|13520.2|13518.2|13520.7|13518.7|13520.2|13518.2|0
1651723160000|2022-05-05 03:59:20|13520.7|13518.7|13520.4|13518.4|13520.7|13518.7|13520.3|13518.3|2
1651723170000|2022-05-05 03:59:30|13520.3|13518.3|13520.4|13518.4|13520.4|13518.4|13520.3|13518.3|0
1651723180000|2022-05-05 03:59:40|13520.6|13518.6|13520.3|13518.3|13520.9|13518.9|13520.3|13518.3|3
1651723190000|2022-05-05 03:59:50|13520.4|13518.4|13520.4|13518.4|13520.4|13518.4|13520.3|13518.3|4
1651723200000|2022-05-05 04:00:00|13520.3|13518.3|13520.6|13518.6|13520.7|13518.7|13520.3|13518.3|5
1651723210000|2022-05-05 04:00:10|13520.4|13518.4|13520.4|13518.4|13520.4|13518.4|13520.3|13518.3|0
1651723220000|2022-05-05 04:00:20|13520.6|13518.6|13519.4|13517.4|13520.6|13518.6|13519.4|13517.4|6
1651723230000|2022-05-05 04:00:30|13519.7|13517.7|13519.7|13517.7|13519.9|13517.9|13519.6|13517.6|3
1651723240000|2022-05-05 04:00:40|13519.4|13517.4|13520.2|13518.2|13520.3|13518.3|13519.4|13517.4|7
1651723250000|2022-05-05 04:00:50|13520.3|13518.3|13520.4|13518.4|13520.4|13518.4|13520.3|13518.3|0
1651723260000|2022-05-05 04:01:00|13520.3|13518.3|13520.7|13518.7|13520.7|13518.7|13520.3|13518.3|1
1651723270000|2022-05-05 04:01:10|13520.4|13518.4|13520.2|13518.2|13520.4|13518.4|13520.2|13518.2|12
1651723280000|2022-05-05 04:01:20|13519.9|13517.9|13520.4|13518.4|13520.6|13518.6|13519.9|13517.9|5
1651723290000|2022-05-05 04:01:30|13520.6|13518.6|13521.1|13519.1|13521.1|13519.1|13520.6|13518.6|3
1651723300000|2022-05-05 04:01:40|13520.7|13518.7|13520.7|13518.7|13521.2|13519.2|13520.4|13518.4|6
1651723310000|2022-05-05 04:01:50|13520.9|13518.9|13520.4|13518.4|13520.9|13518.9|13520.1|13518.1|3
1651723320000|2022-05-05 04:02:00|13520.3|13518.3|13520.4|13518.4|13520.4|13518.4|13520.3|13518.3|1
1651723330000|2022-05-05 04:02:10|13520.3|13518.3|13520.3|13518.3|13520.4|13518.4|13520.3|13518.3|0
1651723340000|2022-05-05 04:02:20|13520.4|13518.4|13520.4|13518.4|13520.4|13518.4|13520.3|13518.3|2
1651723350000|2022-05-05 04:02:30|13520.1|13518.1|13519.6|13517.6|13520.2|13518.2|13519.6|13517.6|1
1651723360000|2022-05-05 04:02:40|13519.7|13517.7|13521.4|13519.4|13521.4|13519.4|13519.7|13517.7|10
1651723370000|2022-05-05 04:02:50|13521.6|13519.6|13520.4|13518.4|13521.7|13519.7|13520.4|13518.4|6
1651723380000|2022-05-05 04:03:00|13520.3|13518.3|13520.8|13518.8|13520.9|13518.9|13520.3|13518.3|0
1651723390000|2022-05-05 04:03:10|||||||||1
1651723400000|2022-05-05 04:03:20|13520.4|13518.4|13520.9|13518.9|13520.9|13518.9|13520.3|13518.3|3
1651723410000|2022-05-05 04:03:30|13521.1|13519.1|13520.9|13518.9|13521.1|13519.1|13520.7|13518.7|0
1651723420000|2022-05-05 04:03:40|13521.2|13519.2|13521.2|13519.2|13521.2|13519.2|13520.9|13518.9|1
1651723430000|2022-05-05 04:03:50|13520.7|13518.7|13520.4|13518.4|13520.9|13518.9|13520.3|13518.3|2
1651723440000|2022-05-05 04:04:00|13520.3|13518.3|13520.2|13518.2|13520.3|13518.3|13519.8|13517.8|3
1651723450000|2022-05-05 04:04:10|13520.3|13518.3|13520.2|13518.2|13520.4|13518.4|13519.9|13517.9|2
1651723460000|2022-05-05 04:04:20|13520.1|13518.1|13520.7|13518.7|13520.8|13518.8|13519.9|13517.9|1
1651723470000|2022-05-05 04:04:30|13520.6|13518.6|13520.7|13518.7|13520.7|13518.7|13520.6|13518.6|0
1651723480000|2022-05-05 04:04:40|13520.6|13518.6|13521.6|13519.6|13521.6|13519.6|13520.4|13518.4|3
1651723490000|2022-05-05 04:04:50|13521.7|13519.7|13521.4|13519.4|13521.8|13519.8|13521.4|13519.4|2
1651723500000|2022-05-05 04:05:00|13521.6|13519.6|13521.4|13519.4|13521.6|13519.6|13521.4|13519.4|2
1651723510000|2022-05-05 04:05:10|13521.6|13519.6|13521.6|13519.6|13521.6|13519.6|13521.4|13519.4|1
1651723520000|2022-05-05 04:05:20|13521.7|13519.7|13520.1|13518.1|13521.7|13519.7|13519.9|13517.9|13
1651723530000|2022-05-05 04:05:30|13519.9|13517.9|13519.9|13517.9|13520.1|13518.1|13519.9|13517.9|0
1651723540000|2022-05-05 04:05:40|13519.8|13517.8|13520.9|13518.9|13520.9|13518.9|13519.8|13517.8|3
1651723550000|2022-05-05 04:05:50|13520.8|13518.8|13520.7|13518.7|13520.9|13518.9|13520.7|13518.7|2
1651723560000|2022-05-05 04:06:00|13520.4|13518.4|13520.4|13518.4|13520.6|13518.6|13520.4|13518.4|0
1651723570000|2022-05-05 04:06:10|13520.3|13518.3|13520.3|13518.3|13520.3|13518.3|13520.3|13518.3|0
1651723580000|2022-05-05 04:06:20|13520.2|13518.2|13520.6|13518.6|13520.6|13518.6|13519.7|13517.7|10
1651723590000|2022-05-05 04:06:30|13520.4|13518.4|13520.1|13518.1|13520.4|13518.4|13519.8|13517.8|1
1651723600000|2022-05-05 04:06:40|13519.9|13517.9|13519.9|13517.9|13520.1|13518.1|13519.7|13517.7|2
1651723610000|2022-05-05 04:06:50|13520.6|13518.6|13520.6|13518.6|13520.7|13518.7|13520.1|13518.1|3
1651723620000|2022-05-05 04:07:00|13520.8|13518.8|13519.9|13517.9|13520.8|13518.8|13519.9|13517.9|3
1651723630000|2022-05-05 04:07:10|13520.2|13518.2|13520.2|13518.2|13520.6|13518.6|13519.8|13517.8|3
1651723640000|2022-05-05 04:07:20|13520.1|13518.1|13520.4|13518.4|13520.4|13518.4|13519.9|13517.9|1
1651723650000|2022-05-05 04:07:30|13520.3|13518.3|13520.1|13518.1|13520.3|13518.3|13519.9|13517.9|0
1651723670000|2022-05-05 04:07:50|13519.8|13517.8|13519.8|13517.8|13519.9|13517.9|13519.8|13517.8|1
1651723680000|2022-05-05 04:08:00|13519.9|13517.9|13519.9|13517.9|13520.2|13518.2|13519.9|13517.9|0
1651723690000|2022-05-05 04:08:10|13519.8|13517.8|13520.2|13518.2|13520.2|13518.2|13519.8|13517.8|3
1651723700000|2022-05-05 04:08:20|13519.7|13517.7|13520.2|13518.2|13520.2|13518.2|13519.7|13517.7|2
1651723710000|2022-05-05 04:08:30|13520.3|13518.3|13519.6|13517.6|13520.3|13518.3|13519.4|13517.4|3
1651723720000|2022-05-05 04:08:40|13519.4|13517.4|13519.4|13517.4|13519.7|13517.7|13519.4|13517.4|0
1651723730000|2022-05-05 04:08:50|13519.6|13517.6|13519.7|13517.7|13519.8|13517.8|13519.6|13517.6|0
1651723740000|2022-05-05 04:09:00|13519.8|13517.8|13519.7|13517.7|13519.9|13517.9|13519.7|13517.7|0
1651723750000|2022-05-05 04:09:10|13519.8|13517.8|13519.7|13517.7|13519.8|13517.8|13519.7|13517.7|0
1651723760000|2022-05-05 04:09:20|13519.6|13517.6|13519.6|13517.6|13519.6|13517.6|13519.4|13517.4|0
1651723770000|2022-05-05 04:09:30|13519.4|13517.4|13519.6|13517.6|13519.6|13517.6|13519.4|13517.4|3
1651723780000|2022-05-05 04:09:40|13519.4|13517.4|13519.6|13517.6|13519.6|13517.6|13519.4|13517.4|0
1651723790000|2022-05-05 04:09:50|13519.4|13517.4|13519.4|13517.4|13519.6|13517.6|13519.4|13517.4|0
1651723800000|2022-05-05 04:10:00|13518.9|13516.9|13519.1|13517.1|13519.1|13517.1|13518.9|13516.9|6
1651723810000|2022-05-05 04:10:10|13519.2|13517.2|13518.2|13516.2|13519.2|13517.2|13518.2|13516.2|8
1651723820000|2022-05-05 04:10:20|13517.9|13515.9|13518.1|13516.1|13518.1|13516.1|13517.9|13515.9|3
1651723830000|2022-05-05 04:10:30|13518.2|13516.2|13519.3|13517.3|13519.3|13517.3|13518.2|13516.2|13
1651723840000|2022-05-05 04:10:40|13518.9|13516.9|13518.8|13516.8|13518.9|13516.9|13518.6|13516.6|3
1651723850000|2022-05-05 04:10:50|13518.6|13516.6|13518.8|13516.8|13518.8|13516.8|13518.6|13516.6|7
1651723860000|2022-05-05 04:11:00|13518.7|13516.7|13519.4|13517.4|13519.4|13517.4|13518.7|13516.7|6
1651723870000|2022-05-05 04:11:10|13519.3|13517.3|13519.3|13517.3|13519.4|13517.4|13519.2|13517.2|3
1651723880000|2022-05-05 04:11:20|13519.6|13517.6|13520.2|13518.2|13520.3|13518.3|13519.3|13517.3|7
1651723890000|2022-05-05 04:11:30|13520.3|13518.3|13519.2|13517.2|13520.7|13518.7|13519.1|13517.1|7
1651723900000|2022-05-05 04:11:40|13519.1|13517.1|13519.2|13517.2|13519.2|13517.2|13519.1|13517.1|0
1651723910000|2022-05-05 04:11:50|13519.3|13517.3|13519.7|13517.7|13520.2|13518.2|13519.3|13517.3|2
1651723920000|2022-05-05 04:12:00|13519.8|13517.8|13520.2|13518.2|13520.6|13518.6|13519.8|13517.8|3
1651723930000|2022-05-05 04:12:10|13520.3|13518.3|13520.6|13518.6|13520.6|13518.6|13520.1|13518.1|0
1651723940000|2022-05-05 04:12:20|13520.4|13518.4|13520.1|13518.1|13520.4|13518.4|13520.1|13518.1|0
1651723950000|2022-05-05 04:12:30|13519.9|13517.9|13520.7|13518.7|13520.9|13518.9|13519.9|13517.9|7
1651723960000|2022-05-05 04:12:40|13520.6|13518.6|13520.4|13518.4|13520.9|13518.9|13520.3|13518.3|1
1651723980000|2022-05-05 04:13:00|13520.6|13518.6|13519.9|13517.9|13520.6|13518.6|13519.9|13517.9|0
1651723990000|2022-05-05 04:13:10|13520.1|13518.1|13519.9|13517.9|13520.1|13518.1|13519.9|13517.9|0
1651724000000|2022-05-05 04:13:20|13520.1|13518.1|13519.6|13517.6|13520.1|13518.1|13519.4|13517.4|1
1651724010000|2022-05-05 04:13:30|13519.4|13517.4|13519.7|13517.7|13519.7|13517.7|13519.2|13517.2|4
1651724020000|2022-05-05 04:13:40|13519.6|13517.6|13519.6|13517.6|13519.6|13517.6|13519.6|13517.6|2
1651724030000|2022-05-05 04:13:50|13519.4|13517.4|13518.4|13516.4|13519.4|13517.4|13518.2|13516.2|1
1651724050000|2022-05-05 04:14:10|13518.6|13516.6|13518.6|13516.6|13518.6|13516.6|13518.4|13516.4|1
1651724060000|2022-05-05 04:14:20|13518.7|13516.7|13519.4|13517.4|13519.6|13517.6|13518.7|13516.7|1
1651724070000|2022-05-05 04:14:30|13519.6|13517.6|13520.2|13518.2|13520.4|13518.4|13519.4|13517.4|4
1651724080000|2022-05-05 04:14:40|13520.1|13518.1|13520.4|13518.4|13520.4|13518.4|13520.1|13518.1|0
1651724090000|2022-05-05 04:14:50|13520.3|13518.3|13520.7|13518.7|13520.9|13518.9|13520.2|13518.2|1
1651724100000|2022-05-05 04:15:00|13520.6|13518.6|13520.7|13518.7|13520.7|13518.7|13520.6|13518.6|1
1651724110000|2022-05-05 04:15:10|13520.6|13518.6|13520.2|13518.2|13520.8|13518.8|13520.2|13518.2|4
1651724120000|2022-05-05 04:15:20|13519.9|13517.9|13520.6|13518.6|13520.7|13518.7|13519.9|13517.9|0
1651724130000|2022-05-05 04:15:30|13520.2|13518.2|13520.4|13518.4|13520.6|13518.6|13519.9|13517.9|3
1651724140000|2022-05-05 04:15:40|13520.3|13518.3|13520.6|13518.6|13520.7|13518.7|13520.3|13518.3|2
1651724150000|2022-05-05 04:15:50|13520.4|13518.4|13520.4|13518.4|13520.7|13518.7|13520.3|13518.3|2
1651724160000|2022-05-05 04:16:00|13520.6|13518.6|13520.7|13518.7|13520.7|13518.7|13520.6|13518.6|0
1651724170000|2022-05-05 04:16:10|13520.6|13518.6|13520.1|13518.1|13520.9|13518.9|13519.8|13517.8|9
1651724180000|2022-05-05 04:16:20|13519.9|13517.9|13520.7|13518.7|13520.7|13518.7|13519.8|13517.8|1
1651724190000|2022-05-05 04:16:30|13520.6|13518.6|13520.7|13518.7|13520.7|13518.7|13520.4|13518.4|0
1651724200000|2022-05-05 04:16:40|13520.6|13518.6|13520.4|13518.4|13520.7|13518.7|13520.4|13518.4|0
1651724210000|2022-05-05 04:16:50|13520.6|13518.6|13520.7|13518.7|13520.7|13518.7|13520.6|13518.6|0
1651724220000|2022-05-05 04:17:00|13520.8|13518.8|13521.3|13519.3|13521.4|13519.4|13520.8|13518.8|4
1651724230000|2022-05-05 04:17:10|13521.4|13519.4|13521.4|13519.4|13521.4|13519.4|13521.4|13519.4|0
1651724240000|2022-05-05 04:17:20|13521.2|13519.2|13521.1|13519.1|13521.3|13519.3|13521.1|13519.1|4
1651724250000|2022-05-05 04:17:30|13521.2|13519.2|13521.2|13519.2|13521.3|13519.3|13520.7|13518.7|2
1651724260000|2022-05-05 04:17:40|13521.3|13519.3|13520.8|13518.8|13521.3|13519.3|13520.8|13518.8|3
1651724270000|2022-05-05 04:17:50|13520.2|13518.2|13520.6|13518.6|13520.6|13518.6|13520.1|13518.1|17
1651724290000|2022-05-05 04:18:10|13520.7|13518.7|13520.6|13518.6|13520.7|13518.7|13520.6|13518.6|0
1651724300000|2022-05-05 04:18:20|13520.4|13518.4|13520.4|13518.4|13520.4|13518.4|13520.4|13518.4|0
1651724320000|2022-05-05 04:18:40|13520.2|13518.2|13520.6|13518.6|13520.6|13518.6|13520.2|13518.2|2
1651724330000|2022-05-05 04:18:50|13520.7|13518.7|13520.7|13518.7|13521.1|13519.1|13520.4|13518.4|4
1651724340000|2022-05-05 04:19:00|13520.9|13518.9|13521.2|13519.2|13521.6|13519.6|13520.8|13518.8|4
1651724350000|2022-05-05 04:19:10|13520.9|13518.9|13520.7|13518.7|13520.9|13518.9|13520.7|13518.7|2
1651724360000|2022-05-05 04:19:20|13520.8|13518.8|13520.9|13518.9|13520.9|13518.9|13520.7|13518.7|1
1651724370000|2022-05-05 04:19:30|13521.1|13519.1|13520.7|13518.7|13521.1|13519.1|13520.7|13518.7|0
1651724380000|2022-05-05 04:19:40|13520.8|13518.8|13520.9|13518.9|13520.9|13518.9|13520.8|13518.8|0
1651724390000|2022-05-05 04:19:50|13520.8|13518.8|13520.9|13518.9|13520.9|13518.9|13520.8|13518.8|0
1651724400000|2022-05-05 04:20:00|13520.8|13518.8|13521.2|13519.2|13521.6|13519.6|13520.8|13518.8|3
1651724410000|2022-05-05 04:20:10|13521.1|13519.1|13521.1|13519.1|13521.1|13519.1|13520.8|13518.8|2
1651724420000|2022-05-05 04:20:20|13520.7|13518.7|13520.6|13518.6|13520.7|13518.7|13520.6|13518.6|1
1651724440000|2022-05-05 04:20:40|13520.7|13518.7|13520.3|13518.3|13520.7|13518.7|13520.3|13518.3|3
1651724450000|2022-05-05 04:20:50|||||||||1
1651724460000|2022-05-05 04:21:00|13520.6|13518.6|13520.4|13518.4|13520.6|13518.6|13520.4|13518.4|1
1651724470000|2022-05-05 04:21:10|13520.3|13518.3|13520.2|13518.2|13520.3|13518.3|13520.2|13518.2|0
1651724480000|2022-05-05 04:21:20|13520.1|13518.1|13519.9|13517.9|13520.1|13518.1|13519.9|13517.9|0
1651724490000|2022-05-05 04:21:30|13520.1|13518.1|13520.1|13518.1|13520.1|13518.1|13520.1|13518.1|0
1651724500000|2022-05-05 04:21:40|13520.6|13518.6|13520.6|13518.6|13520.6|13518.6|13520.6|13518.6|2
1651724510000|2022-05-05 04:21:50|13520.4|13518.4|13520.4|13518.4|13520.6|13518.6|13520.4|13518.4|2
1651724520000|2022-05-05 04:22:00|13520.2|13518.2|13520.9|13518.9|13521.1|13519.1|13520.2|13518.2|1
1651724560000|2022-05-05 04:22:40|13520.7|13518.7|13520.9|13518.9|13520.9|13518.9|13520.6|13518.6|0
1651724570000|2022-05-05 04:22:50|13520.8|13518.8|13520.9|13518.9|13521.1|13519.1|13520.8|13518.8|0
1651724580000|2022-05-05 04:23:00|13521.1|13519.1|13520.4|13518.4|13521.1|13519.1|13520.4|13518.4|2
1651724600000|2022-05-05 04:23:20|13520.6|13518.6|13520.7|13518.7|13520.7|13518.7|13520.4|13518.4|2
1651724610000|2022-05-05 04:23:30|13520.6|13518.6|13520.4|13518.4|13520.6|13518.6|13520.4|13518.4|0
1651724620000|2022-05-05 04:23:40|13520.6|13518.6|13520.6|13518.6|13520.6|13518.6|13520.6|13518.6|0
1651724630000|2022-05-05 04:23:50|13520.7|13518.7|13520.6|13518.6|13520.7|13518.7|13520.4|13518.4|0
1651724640000|2022-05-05 04:24:00|13520.4|13518.4|13520.2|13518.2|13520.8|13518.8|13520.2|13518.2|3
1651724650000|2022-05-05 04:24:10|13520.1|13518.1|13519.9|13517.9|13520.1|13518.1|13519.9|13517.9|0
1651724670000|2022-05-05 04:24:30|13520.1|13518.1|13520.1|13518.1|13520.1|13518.1|13520.1|13518.1|0
1651724680000|2022-05-05 04:24:40|13520.2|13518.2|13519.6|13517.6|13520.2|13518.2|13519.6|13517.6|3
1651724690000|2022-05-05 04:24:50|13519.9|13517.9|13519.9|13517.9|13519.9|13517.9|13519.9|13517.9|0
1651724700000|2022-05-05 04:25:00|13520.1|13518.1|13519.9|13517.9|13520.4|13518.4|13519.8|13517.8|1
1651724720000|2022-05-05 04:25:20|13520.1|13518.1|13520.1|13518.1|13520.1|13518.1|13520.1|13518.1|1
1651724730000|2022-05-05 04:25:30|13520.2|13518.2|13520.1|13518.1|13520.2|13518.2|13520.1|13518.1|0
1651724740000|2022-05-05 04:25:40|13520.2|13518.2|13520.1|13518.1|13520.2|13518.2|13520.1|13518.1|2
1651724750000|2022-05-05 04:25:50|13519.9|13517.9|13521.4|13519.4|13521.4|13519.4|13519.9|13517.9|9
1651724760000|2022-05-05 04:26:00|13522.2|13520.2|13521.7|13519.7|13522.3|13520.3|13521.4|13519.4|8
1651724770000|2022-05-05 04:26:10|13521.2|13519.2|13521.4|13519.4|13521.7|13519.7|13521.2|13519.2|3
1651724780000|2022-05-05 04:26:20|13521.3|13519.3|13521.4|13519.4|13521.4|13519.4|13521.2|13519.2|0
1651724790000|2022-05-05 04:26:30|13521.6|13519.6|13521.7|13519.7|13521.9|13519.9|13521.4|13519.4|0
1651724800000|2022-05-05 04:26:40|13521.8|13519.8|13521.6|13519.6|13521.9|13519.9|13521.6|13519.6|5
1651724810000|2022-05-05 04:26:50|13521.7|13519.7|13521.7|13519.7|13521.9|13519.9|13521.3|13519.3|1
1651724820000|2022-05-05 04:27:00|13521.6|13519.6|13521.7|13519.7|13521.9|13519.9|13521.6|13519.6|0
1651724830000|2022-05-05 04:27:10|13521.6|13519.6|13521.8|13519.8|13521.8|13519.8|13521.6|13519.6|0
1651724840000|2022-05-05 04:27:20|13522.1|13520.1|13522.2|13520.2|13522.3|13520.3|13522.1|13520.1|3
1651724850000|2022-05-05 04:27:30|13522.3|13520.3|13521.8|13519.8|13522.3|13520.3|13521.8|13519.8|1
1651724860000|2022-05-05 04:27:40|13521.9|13519.9|13521.4|13519.4|13521.9|13519.9|13521.4|13519.4|4
1651724870000|2022-05-05 04:27:50|13521.6|13519.6|13521.6|13519.6|13521.6|13519.6|13521.6|13519.6|0
1651724880000|2022-05-05 04:28:00|13521.4|13519.4|13521.6|13519.6|13521.6|13519.6|13521.4|13519.4|0
1651724890000|2022-05-05 04:28:10|13521.4|13519.4|13521.6|13519.6|13521.6|13519.6|13521.4|13519.4|0
1651724910000|2022-05-05 04:28:30|13521.4|13519.4|13520.3|13518.3|13521.4|13519.4|13520.2|13518.2|5
1651724920000|2022-05-05 04:28:40|13520.6|13518.6|13521.8|13519.8|13521.8|13519.8|13520.6|13518.6|9
1651724930000|2022-05-05 04:28:50|13521.7|13519.7|13520.4|13518.4|13521.8|13519.8|13520.4|13518.4|11
1651724940000|2022-05-05 04:29:00|13520.3|13518.3|13520.4|13518.4|13520.6|13518.6|13520.3|13518.3|0
1651724950000|2022-05-05 04:29:10|13520.3|13518.3|13519.9|13517.9|13520.3|13518.3|13519.9|13517.9|0
1651724960000|2022-05-05 04:29:20|13520.4|13518.4|13520.4|13518.4|13520.4|13518.4|13520.4|13518.4|1
1651724970000|2022-05-05 04:29:30|13520.3|13518.3|13519.4|13517.4|13520.6|13518.6|13519.4|13517.4|20
1651724980000|2022-05-05 04:29:40|13519.3|13517.3|13519.9|13517.9|13520.1|13518.1|13519.3|13517.3|0
1651724990000|2022-05-05 04:29:50|13519.8|13517.8|13519.4|13517.4|13519.8|13517.8|13519.4|13517.4|10
1651725000000|2022-05-05 04:30:00|13519.6|13517.6|13521.8|13519.8|13521.9|13519.9|13519.2|13517.2|4
1651725010000|2022-05-05 04:30:10|13521.7|13519.7|13521.6|13519.6|13521.8|13519.8|13521.6|13519.6|1
1651725020000|2022-05-05 04:30:20|13521.4|13519.4|13521.4|13519.4|13521.4|13519.4|13521.1|13519.1|2
1651725030000|2022-05-05 04:30:30|13521.3|13519.3|13521.2|13519.2|13521.3|13519.3|13521.2|13519.2|0
1651725040000|2022-05-05 04:30:40|13521.1|13519.1|13521.1|13519.1|13521.1|13519.1|13520.9|13518.9|0
1651725050000|2022-05-05 04:30:50|13521.2|13519.2|13520.4|13518.4|13521.2|13519.2|13520.4|13518.4|1
1651725060000|2022-05-05 04:31:00|13520.3|13518.3|13520.6|13518.6|13520.8|13518.8|13520.2|13518.2|9
1651725070000|2022-05-05 04:31:10|13520.7|13518.7|13520.6|13518.6|13521.2|13519.2|13520.4|13518.4|4
1651725080000|2022-05-05 04:31:20|13520.7|13518.7|13520.6|13518.6|13520.7|13518.7|13520.6|13518.6|7
1651725090000|2022-05-05 04:31:30|13520.7|13518.7|13520.6|13518.6|13520.7|13518.7|13520.6|13518.6|0
1651725100000|2022-05-05 04:31:40|13520.4|13518.4|13519.7|13517.7|13520.4|13518.4|13519.7|13517.7|0
1651725110000|2022-05-05 04:31:50|13519.8|13517.8|13519.7|13517.7|13519.8|13517.8|13519.7|13517.7|0
1651725120000|2022-05-05 04:32:00|13519.8|13517.8|13520.6|13518.6|13520.7|13518.7|13519.7|13517.7|0
1651725130000|2022-05-05 04:32:10|13520.4|13518.4|13519.7|13517.7|13520.4|13518.4|13519.7|13517.7|2
1651725140000|2022-05-05 04:32:20|13519.6|13517.6|13519.8|13517.8|13520.3|13518.3|13519.6|13517.6|2
1651725150000|2022-05-05 04:32:30|13519.9|13517.9|13520.3|13518.3|13520.6|13518.6|13519.9|13517.9|0
1651725160000|2022-05-05 04:32:40|13520.4|13518.4|13520.4|13518.4|13520.4|13518.4|13520.4|13518.4|0
1651725180000|2022-05-05 04:33:00|13520.6|13518.6|13520.3|13518.3|13520.8|13518.8|13520.3|13518.3|2
1651725190000|2022-05-05 04:33:10|13520.2|13518.2|13520.4|13518.4|13520.4|13518.4|13520.2|13518.2|2
1651725200000|2022-05-05 04:33:20|13520.2|13518.2|13519.6|13517.6|13520.3|13518.3|13519.6|13517.6|1
1651725210000|2022-05-05 04:33:30|13519.8|13517.8|13521.4|13519.4|13521.4|13519.4|13519.7|13517.7|2
1651725220000|2022-05-05 04:33:40|13521.2|13519.2|13521.4|13519.4|13521.4|13519.4|13521.1|13519.1|1
1651725230000|2022-05-05 04:33:50|13521.1|13519.1|13520.6|13518.6|13521.1|13519.1|13520.6|13518.6|3
1651725240000|2022-05-05 04:34:00|13520.7|13518.7|13521.4|13519.4|13521.4|13519.4|13520.7|13518.7|1
1651725250000|2022-05-05 04:34:10|13521.6|13519.6|13521.6|13519.6|13521.6|13519.6|13521.6|13519.6|0
1651725260000|2022-05-05 04:34:20|13521.4|13519.4|13521.4|13519.4|13521.4|13519.4|13521.4|13519.4|0
1651725270000|2022-05-05 04:34:30|13521.3|13519.3|13521.4|13519.4|13521.4|13519.4|13521.3|13519.3|1
1651725280000|2022-05-05 04:34:40|13521.6|13519.6|13521.9|13519.9|13522.1|13520.1|13521.6|13519.6|2
1651725290000|2022-05-05 04:34:50|13521.8|13519.8|13521.7|13519.7|13521.8|13519.8|13521.4|13519.4|1
1651725300000|2022-05-05 04:35:00|13521.8|13519.8|13521.9|13519.9|13521.9|13519.9|13521.4|13519.4|0
1651725310000|2022-05-05 04:35:10|13522.1|13520.1|13521.7|13519.7|13522.4|13520.4|13521.7|13519.7|5
1651725320000|2022-05-05 04:35:20|13521.6|13519.6|13521.6|13519.6|13521.6|13519.6|13521.2|13519.2|1
1651725330000|2022-05-05 04:35:30|13521.7|13519.7|13521.7|13519.7|13521.8|13519.8|13521.3|13519.3|1
1651725340000|2022-05-05 04:35:40|13521.8|13519.8|13521.7|13519.7|13521.8|13519.8|13521.7|13519.7|0
1651725350000|2022-05-05 04:35:50|13521.8|13519.8|13521.8|13519.8|13522.2|13520.2|13521.7|13519.7|3
1651725360000|2022-05-05 04:36:00|13521.7|13519.7|13525.9|13523.9|13528.6|13526.6|13521.6|13519.6|87
1651725370000|2022-05-05 04:36:10|13526.9|13524.9|13525.9|13523.9|13528.4|13526.4|13525.9|13523.9|24
1651725380000|2022-05-05 04:36:20|13526.1|13524.1|13527.2|13525.2|13527.4|13525.4|13525.9|13523.9|5
1651725390000|2022-05-05 04:36:30|13527.3|13525.3|13527.3|13525.3|13528.3|13526.3|13527.3|13525.3|3
1651725400000|2022-05-05 04:36:40|13527.4|13525.4|13528.2|13526.2|13528.3|13526.3|13527.2|13525.2|5
1651725410000|2022-05-05 04:36:50|13528.1|13526.1|13528.3|13526.3|13528.3|13526.3|13527.9|13525.9|4
1651725420000|2022-05-05 04:37:00|13528.2|13526.2|13530.9|13528.9|13531.3|13529.3|13528.2|13526.2|51
1651725430000|2022-05-05 04:37:10|13531.1|13529.1|13531.6|13529.6|13531.7|13529.7|13530.9|13528.9|11
1651725440000|2022-05-05 04:37:20|13531.7|13529.7|13529.8|13527.8|13531.8|13529.8|13529.8|13527.8|8
1651725450000|2022-05-05 04:37:30|13529.7|13527.7|13529.9|13527.9|13530.3|13528.3|13528.9|13526.9|19
1651725460000|2022-05-05 04:37:40|13529.8|13527.8|13530.3|13528.3|13530.9|13528.9|13529.8|13527.8|1
1651725470000|2022-05-05 04:37:50|13530.1|13528.1|13530.3|13528.3|13530.3|13528.3|13530.1|13528.1|1
1651725480000|2022-05-05 04:38:00|13530.2|13528.2|13530.1|13528.1|13530.3|13528.3|13529.8|13527.8|3
1651725490000|2022-05-05 04:38:10|13530.2|13528.2|13529.9|13527.9|13530.2|13528.2|13529.7|13527.7|2
1651725500000|2022-05-05 04:38:20|13529.8|13527.8|13529.7|13527.7|13529.9|13527.9|13529.7|13527.7|1
1651725510000|2022-05-05 04:38:30|13530.1|13528.1|13530.9|13528.9|13530.9|13528.9|13529.7|13527.7|15
1651725520000|2022-05-05 04:38:40|13530.7|13528.7|13530.7|13528.7|13532.2|13530.2|13530.6|13528.6|17
1651725530000|2022-05-05 04:38:50|13531.1|13529.1|13530.4|13528.4|13531.1|13529.1|13530.2|13528.2|16
1651725540000|2022-05-05 04:39:00|13530.6|13528.6|13530.9|13528.9|13530.9|13528.9|13530.3|13528.3|0
1651725550000|2022-05-05 04:39:10|13531.1|13529.1|13530.9|13528.9|13531.1|13529.1|13530.4|13528.4|11
1651725560000|2022-05-05 04:39:20|13530.8|13528.8|13529.7|13527.7|13530.8|13528.8|13529.4|13527.4|10
1651725570000|2022-05-05 04:39:30|13529.6|13527.6|13529.6|13527.6|13529.6|13527.6|13529.6|13527.6|1
1651725580000|2022-05-05 04:39:40|13528.6|13526.6|13529.2|13527.2|13529.2|13527.2|13528.1|13526.1|40
1651725590000|2022-05-05 04:39:50|13529.1|13527.1|13529.1|13527.1|13529.2|13527.2|13529.1|13527.1|1
1651725600000|2022-05-05 04:40:00|13529.2|13527.2|13528.7|13526.7|13529.2|13527.2|13528.7|13526.7|4
1651725610000|2022-05-05 04:40:10|13528.6|13526.6|13527.6|13525.6|13528.6|13526.6|13527.4|13525.4|11
1651725620000|2022-05-05 04:40:20|13527.7|13525.7|13528.2|13526.2|13528.2|13526.2|13527.4|13525.4|2
1651725630000|2022-05-05 04:40:30|13528.1|13526.1|13527.9|13525.9|13528.1|13526.1|13527.9|13525.9|0
1651725640000|2022-05-05 04:40:40|13528.1|13526.1|13528.2|13526.2|13528.4|13526.4|13528.1|13526.1|0
1651725650000|2022-05-05 04:40:50|13528.4|13526.4|13528.8|13526.8|13529.2|13527.2|13528.1|13526.1|9
1651725660000|2022-05-05 04:41:00|13528.9|13526.9|13528.4|13526.4|13529.1|13527.1|13528.3|13526.3|1
1651725670000|2022-05-05 04:41:10|13528.1|13526.1|13528.7|13526.7|13528.7|13526.7|13528.1|13526.1|4
1651725680000|2022-05-05 04:41:20|13528.6|13526.6|13528.9|13526.9|13528.9|13526.9|13528.4|13526.4|1
1651725690000|2022-05-05 04:41:30|||||||||1
1651725700000|2022-05-05 04:41:40|13529.1|13527.1|13528.9|13526.9|13529.1|13527.1|13528.9|13526.9|0
1651725710000|2022-05-05 04:41:50|13528.4|13526.4|13528.4|13526.4|13528.4|13526.4|13528.4|13526.4|4
1651725720000|2022-05-05 04:42:00|13528.7|13526.7|13528.2|13526.2|13528.7|13526.7|13527.6|13525.6|14
1651725730000|2022-05-05 04:42:10|13528.3|13526.3|13526.4|13524.4|13528.3|13526.3|13526.4|13524.4|21
1651725740000|2022-05-05 04:42:20|13526.6|13524.6|13526.6|13524.6|13526.7|13524.7|13526.4|13524.4|1
1651725750000|2022-05-05 04:42:30|13526.7|13524.7|13527.1|13525.1|13527.2|13525.2|13526.3|13524.3|6
1651725760000|2022-05-05 04:42:40|13526.9|13524.9|13526.6|13524.6|13526.9|13524.9|13526.6|13524.6|1
1651725780000|2022-05-05 04:43:00|13526.7|13524.7|13527.4|13525.4|13527.4|13525.4|13526.7|13524.7|0
1651725790000|2022-05-05 04:43:10|13527.6|13525.6|13528.3|13526.3|13528.9|13526.9|13527.6|13525.6|6
1651725800000|2022-05-05 04:43:20|13528.8|13526.8|13528.7|13526.7|13529.2|13527.2|13528.3|13526.3|5
1651725810000|2022-05-05 04:43:30|13528.6|13526.6|13528.7|13526.7|13528.7|13526.7|13528.2|13526.2|0
1651725820000|2022-05-05 04:43:40|13528.6|13526.6|13528.3|13526.3|13528.7|13526.7|13528.2|13526.2|1
1651725830000|2022-05-05 04:43:50|13528.4|13526.4|13530.2|13528.2|13530.4|13528.4|13528.4|13526.4|13
1651725840000|2022-05-05 04:44:00|13529.7|13527.7|13531.3|13529.3|13532.1|13530.1|13529.7|13527.7|18
1651725850000|2022-05-05 04:44:10|13531.1|13529.1|13533.8|13531.8|13533.8|13531.8|13531.1|13529.1|43
1651725860000|2022-05-05 04:44:20|13533.4|13531.4|13533.4|13531.4|13533.7|13531.7|13533.3|13531.3|1
1651725870000|2022-05-05 04:44:30|13533.6|13531.6|13533.6|13531.6|13533.9|13531.9|13533.6|13531.6|3
1651725880000|2022-05-05 04:44:40|13533.7|13531.7|13533.8|13531.8|13534.1|13532.1|13532.9|13530.9|20
1651725890000|2022-05-05 04:44:50|13533.7|13531.7|13532.9|13530.9|13533.8|13531.8|13532.3|13530.3|11
1651725900000|2022-05-05 04:45:00|13532.8|13530.8|13531.9|13529.9|13533.3|13531.3|13531.9|13529.9|2
1651725910000|2022-05-05 04:45:10|13532.1|13530.1|13532.4|13530.4|13532.4|13530.4|13532.1|13530.1|0
1651725920000|2022-05-05 04:45:20|13532.3|13530.3|13531.9|13529.9|13532.3|13530.3|13531.9|13529.9|1
1651725930000|2022-05-05 04:45:30|13531.4|13529.4|13532.2|13530.2|13532.3|13530.3|13531.4|13529.4|4
1651725940000|2022-05-05 04:45:40|13532.1|13530.1|13531.9|13529.9|13532.2|13530.2|13531.8|13529.8|1
1651725950000|2022-05-05 04:45:50|13531.8|13529.8|13531.8|13529.8|13531.9|13529.9|13531.7|13529.7|1
1651725960000|2022-05-05 04:46:00|13531.9|13529.9|13532.3|13530.3|13532.3|13530.3|13531.9|13529.9|0
1651725970000|2022-05-05 04:46:10|13532.8|13530.8|13532.4|13530.4|13533.4|13531.4|13532.3|13530.3|8
1651725980000|2022-05-05 04:46:20|13532.3|13530.3|13532.3|13530.3|13532.3|13530.3|13532.1|13530.1|0
1651725990000|2022-05-05 04:46:30|13532.2|13530.2|13531.9|13529.9|13532.2|13530.2|13531.7|13529.7|1
1651726000000|2022-05-05 04:46:40|13531.8|13529.8|13531.9|13529.9|13531.9|13529.9|13531.7|13529.7|0
1651726010000|2022-05-05 04:46:50|13531.7|13529.7|13535.3|13533.3|13535.4|13533.4|13531.6|13529.6|74
1651726020000|2022-05-05 04:47:00|13535.2|13533.2|13533.6|13531.6|13535.2|13533.2|13533.6|13531.6|7
1651726030000|2022-05-05 04:47:10|13533.7|13531.7|13533.3|13531.3|13533.9|13531.9|13533.3|13531.3|8
1651726040000|2022-05-05 04:47:20|13533.2|13531.2|13532.4|13530.4|13533.3|13531.3|13532.4|13530.4|4
1651726050000|2022-05-05 04:47:30|13532.6|13530.6|13533.2|13531.2|13533.2|13531.2|13532.6|13530.6|3
1651726060000|2022-05-05 04:47:40|13533.3|13531.3|13533.2|13531.2|13533.6|13531.6|13533.2|13531.2|0
1651726070000|2022-05-05 04:47:50|13533.1|13531.1|13532.8|13530.8|13533.3|13531.3|13532.8|13530.8|3
1651726080000|2022-05-05 04:48:00|13532.9|13530.9|13532.7|13530.7|13532.9|13530.9|13532.7|13530.7|0
1651726090000|2022-05-05 04:48:10|13532.8|13530.8|13532.7|13530.7|13533.2|13531.2|13532.7|13530.7|2
1651726100000|2022-05-05 04:48:20|13532.8|13530.8|13533.1|13531.1|13533.1|13531.1|13532.8|13530.8|0
1651726110000|2022-05-05 04:48:30|13532.9|13530.9|13532.7|13530.7|13533.1|13531.1|13532.7|13530.7|4
1651726120000|2022-05-05 04:48:40|13532.6|13530.6|13532.7|13530.7|13532.7|13530.7|13532.6|13530.6|0
1651726130000|2022-05-05 04:48:50|13532.6|13530.6|13532.4|13530.4|13532.6|13530.6|13531.9|13529.9|7
1651726140000|2022-05-05 04:49:00|13532.3|13530.3|13532.3|13530.3|13532.3|13530.3|13532.3|13530.3|1
1651726150000|2022-05-05 04:49:10|13532.4|13530.4|13532.4|13530.4|13532.8|13530.8|13532.1|13530.1|6
1651726160000|2022-05-05 04:49:20|13532.6|13530.6|13532.6|13530.6|13532.8|13530.8|13532.4|13530.4|2
1651726170000|2022-05-05 04:49:30|13532.7|13530.7|13533.7|13531.7|13533.7|13531.7|13532.6|13530.6|3
1651726180000|2022-05-05 04:49:40|13533.6|13531.6|13534.7|13532.7|13535.2|13533.2|13533.6|13531.6|12
1651726190000|2022-05-05 04:49:50|13534.9|13532.9|13534.6|13532.6|13534.9|13532.9|13534.4|13532.4|4
1651726200000|2022-05-05 04:50:00|13533.8|13531.8|13533.9|13531.9|13534.1|13532.1|13533.6|13531.6|9
1651726210000|2022-05-05 04:50:10|13533.8|13531.8|13533.4|13531.4|13533.8|13531.8|13533.4|13531.4|2
1651726220000|2022-05-05 04:50:20|13533.6|13531.6|13533.7|13531.7|13533.7|13531.7|13533.4|13531.4|0
1651726230000|2022-05-05 04:50:30|13533.6|13531.6|13532.9|13530.9|13533.7|13531.7|13532.7|13530.7|5
1651726240000|2022-05-05 04:50:40|13532.8|13530.8|13533.4|13531.4|13533.7|13531.7|13532.8|13530.8|0
1651726250000|2022-05-05 04:50:50|13533.2|13531.2|13533.3|13531.3|13533.4|13531.4|13533.2|13531.2|0
1651726260000|2022-05-05 04:51:00|13533.4|13531.4|13533.3|13531.3|13533.4|13531.4|13533.2|13531.2|1
1651726270000|2022-05-05 04:51:10|13532.9|13530.9|13533.3|13531.3|13533.4|13531.4|13532.8|13530.8|7
1651726280000|2022-05-05 04:51:20|13533.2|13531.2|13533.9|13531.9|13533.9|13531.9|13533.2|13531.2|5
1651726290000|2022-05-05 04:51:30|13534.1|13532.1|13534.4|13532.4|13534.4|13532.4|13533.9|13531.9|3
1651726300000|2022-05-05 04:51:40|13534.7|13532.7|13534.9|13532.9|13535.2|13533.2|13534.7|13532.7|1
1651726310000|2022-05-05 04:51:50|13535.1|13533.1|13535.4|13533.4|13535.4|13533.4|13535.1|13533.1|2
1651726320000|2022-05-05 04:52:00|13535.6|13533.6|13535.6|13533.6|13535.7|13533.7|13535.6|13533.6|2
1651726330000|2022-05-05 04:52:10|13535.4|13533.4|13535.2|13533.2|13535.6|13533.6|13535.1|13533.1|10
1651726340000|2022-05-05 04:52:20|13535.1|13533.1|13535.6|13533.6|13535.7|13533.7|13535.1|13533.1|11
1651726350000|2022-05-05 04:52:30|13535.7|13533.7|13535.6|13533.6|13536.1|13534.1|13535.6|13533.6|5
1651726360000|2022-05-05 04:52:40|13535.7|13533.7|13535.8|13533.8|13536.1|13534.1|13535.7|13533.7|7
1651726370000|2022-05-05 04:52:50|13536.1|13534.1|13535.4|13533.4|13536.1|13534.1|13535.4|13533.4|3
1651726380000|2022-05-05 04:53:00|13535.6|13533.6|13535.7|13533.7|13535.9|13533.9|13535.4|13533.4|0
1651726390000|2022-05-05 04:53:10|13535.8|13533.8|13535.6|13533.6|13535.9|13533.9|13535.6|13533.6|0
1651726400000|2022-05-05 04:53:20|13535.4|13533.4|13535.1|13533.1|13535.4|13533.4|13535.1|13533.1|0
1651726410000|2022-05-05 04:53:30|13535.2|13533.2|13535.3|13533.3|13535.3|13533.3|13535.2|13533.2|0
1651726420000|2022-05-05 04:53:40|13535.4|13533.4|13535.1|13533.1|13535.4|13533.4|13535.1|13533.1|3
1651726430000|2022-05-05 04:53:50|13534.7|13532.7|13535.8|13533.8|13535.8|13533.8|13534.7|13532.7|8
1651726440000|2022-05-05 04:54:00|13535.9|13533.9|13535.9|13533.9|13535.9|13533.9|13535.6|13533.6|2
1651726450000|2022-05-05 04:54:10|13535.8|13533.8|13536.8|13534.8|13536.9|13534.9|13535.8|13533.8|16
1651726460000|2022-05-05 04:54:20|13536.7|13534.7|13536.7|13534.7|13537.1|13535.1|13536.7|13534.7|5
1651726470000|2022-05-05 04:54:30|13536.8|13534.8|13537.2|13535.2|13537.3|13535.3|13536.7|13534.7|2
1651726480000|2022-05-05 04:54:40|13537.1|13535.1|13536.8|13534.8|13537.2|13535.2|13536.6|13534.6|4
1651726490000|2022-05-05 04:54:50|13536.7|13534.7|13535.7|13533.7|13536.7|13534.7|13535.6|13533.6|7
1651726500000|2022-05-05 04:55:00|13535.8|13533.8|13535.3|13533.3|13535.9|13533.9|13535.2|13533.2|9
1651726510000|2022-05-05 04:55:10|13535.2|13533.2|13536.4|13534.4|13536.4|13534.4|13535.2|13533.2|16
1651726520000|2022-05-05 04:55:20|13536.6|13534.6|13536.8|13534.8|13536.8|13534.8|13536.6|13534.6|1
1651726530000|2022-05-05 04:55:30|13537.1|13535.1|13536.9|13534.9|13537.1|13535.1|13536.3|13534.3|8
1651726540000|2022-05-05 04:55:40|13536.8|13534.8|13536.8|13534.8|13536.9|13534.9|13536.7|13534.7|1
1651726550000|2022-05-05 04:55:50|13536.9|13534.9|13536.8|13534.8|13536.9|13534.9|13536.4|13534.4|3
1651726560000|2022-05-05 04:56:00|13536.9|13534.9|13536.3|13534.3|13536.9|13534.9|13536.1|13534.1|6
1651726570000|2022-05-05 04:56:10|13536.4|13534.4|13536.2|13534.2|13536.4|13534.4|13536.2|13534.2|1
1651726580000|2022-05-05 04:56:20|13536.3|13534.3|13537.9|13535.9|13538.2|13536.2|13536.3|13534.3|13
1651726590000|2022-05-05 04:56:30|13538.2|13536.2|13538.3|13536.3|13538.3|13536.3|13538.2|13536.2|0
1651726600000|2022-05-05 04:56:40|||||||||1
1651726610000|2022-05-05 04:56:50|13538.2|13536.2|13537.8|13535.8|13538.3|13536.3|13537.8|13535.8|2
1651726620000|2022-05-05 04:57:00|13537.9|13535.9|13537.4|13535.4|13537.9|13535.9|13537.4|13535.4|10
1651726630000|2022-05-05 04:57:10|13537.3|13535.3|13537.4|13535.4|13537.6|13535.6|13537.3|13535.3|2
1651726640000|2022-05-05 04:57:20|13537.6|13535.6|13537.8|13535.8|13537.8|13535.8|13537.4|13535.4|2
1651726660000|2022-05-05 04:57:40|13537.7|13535.7|13537.3|13535.3|13537.8|13535.8|13537.3|13535.3|0
1651726680000|2022-05-05 04:58:00|13537.4|13535.4|13537.3|13535.3|13537.4|13535.4|13536.8|13534.8|9
1651726690000|2022-05-05 04:58:10|13537.2|13535.2|13536.9|13534.9|13537.3|13535.3|13536.9|13534.9|2
1651726700000|2022-05-05 04:58:20|13536.8|13534.8|13536.9|13534.9|13537.1|13535.1|13536.8|13534.8|0
1651726710000|2022-05-05 04:58:30|13537.1|13535.1|13536.9|13534.9|13537.2|13535.2|13536.9|13534.9|2
1651726720000|2022-05-05 04:58:40|13536.8|13534.8|13536.8|13534.8|13537.3|13535.3|13536.7|13534.7|7
1651726730000|2022-05-05 04:58:50|13536.9|13534.9|13536.7|13534.7|13536.9|13534.9|13536.7|13534.7|1
1651726740000|2022-05-05 04:59:00|13536.9|13534.9|13537.4|13535.4|13537.4|13535.4|13536.8|13534.8|1
1651726750000|2022-05-05 04:59:10|13537.6|13535.6|13537.6|13535.6|13537.6|13535.6|13537.6|13535.6|1
1651726760000|2022-05-05 04:59:20|13537.4|13535.4|13537.6|13535.6|13537.6|13535.6|13537.4|13535.4|1
1651726770000|2022-05-05 04:59:30|13537.7|13535.7|13537.7|13535.7|13537.7|13535.7|13537.7|13535.7|0
1651726780000|2022-05-05 04:59:40|13538.6|13536.6|13538.9|13536.9|13538.9|13536.9|13537.9|13535.9|45
1651726790000|2022-05-05 04:59:50|13539.3|13537.3|13538.8|13536.8|13539.4|13537.4|13538.3|13536.3|13
1651726800000|2022-05-05 05:00:00|13538.7|13536.7|13538.8|13536.8|13539.1|13537.1|13538.4|13536.4|10
1651726810000|2022-05-05 05:00:10|13539.3|13537.3|13539.7|13537.7|13540.3|13538.3|13539.2|13537.2|23
1651726820000|2022-05-05 05:00:20|13539.6|13537.6|13540.8|13538.8|13540.9|13538.9|13539.4|13537.4|20
1651726830000|2022-05-05 05:00:30|13540.9|13538.9|13542.1|13540.1|13542.6|13540.6|13540.2|13538.2|29
1651726840000|2022-05-05 05:00:40|13541.9|13539.9|13541.3|13539.3|13541.9|13539.9|13541.1|13539.1|4
1651726850000|2022-05-05 05:00:50|13541.2|13539.2|13541.1|13539.1|13541.3|13539.3|13540.9|13538.9|1
1651726860000|2022-05-05 05:01:00|13540.9|13538.9|13538.1|13536.1|13541.1|13539.1|13538.1|13536.1|16
1651726870000|2022-05-05 05:01:10|13538.2|13536.2|13535.9|13533.9|13538.6|13536.6|13534.6|13532.6|37
1651726880000|2022-05-05 05:01:20|13535.8|13533.8|13535.4|13533.4|13536.9|13534.9|13535.3|13533.3|11
1651726890000|2022-05-05 05:01:30|13535.7|13533.7|13536.2|13534.2|13536.2|13534.2|13535.1|13533.1|6
1651726900000|2022-05-05 05:01:40|13536.1|13534.1|13536.6|13534.6|13536.6|13534.6|13535.4|13533.4|8
1651726910000|2022-05-05 05:01:50|13536.4|13534.4|13536.3|13534.3|13537.1|13535.1|13535.6|13533.6|12
1651726920000|2022-05-05 05:02:00|13536.4|13534.4|13536.3|13534.3|13536.7|13534.7|13536.2|13534.2|0
1651726930000|2022-05-05 05:02:10|13535.8|13533.8|13535.2|13533.2|13536.3|13534.3|13534.9|13532.9|14
1651726940000|2022-05-05 05:02:20|13535.4|13533.4|13535.7|13533.7|13536.2|13534.2|13535.4|13533.4|4
1651726950000|2022-05-05 05:02:30|13535.6|13533.6|13534.9|13532.9|13535.6|13533.6|13534.9|13532.9|3
1651726960000|2022-05-05 05:02:40|13535.1|13533.1|13534.7|13532.7|13535.1|13533.1|13534.4|13532.4|0
1651726970000|2022-05-05 05:02:50|13534.6|13532.6|13534.4|13532.4|13534.7|13532.7|13534.4|13532.4|0
1651726980000|2022-05-05 05:03:00|13534.6|13532.6|13538.2|13536.2|13538.6|13536.6|13534.4|13532.4|52
1651726990000|2022-05-05 05:03:10|13538.1|13536.1|13537.2|13535.2|13538.1|13536.1|13536.7|13534.7|7
1651727000000|2022-05-05 05:03:20|13536.9|13534.9|13537.1|13535.1|13537.8|13535.8|13536.6|13534.6|3
1651727010000|2022-05-05 05:03:30|13537.2|13535.2|13537.2|13535.2|13537.8|13535.8|13536.7|13534.7|0
1651727020000|2022-05-05 05:03:40|13537.1|13535.1|13536.8|13534.8|13537.1|13535.1|13536.6|13534.6|0
1651727030000|2022-05-05 05:03:50|13537.4|13535.4|13537.8|13535.8|13537.8|13535.8|13537.4|13535.4|5
1651727040000|2022-05-05 05:04:00|13537.7|13535.7|13537.2|13535.2|13537.9|13535.9|13537.1|13535.1|1
1651727050000|2022-05-05 05:04:10|13537.1|13535.1|13537.1|13535.1|13537.2|13535.2|13536.9|13534.9|1
1651727060000|2022-05-05 05:04:20|13536.9|13534.9|13536.7|13534.7|13536.9|13534.9|13536.6|13534.6|2
1651727070000|2022-05-05 05:04:30|13536.6|13534.6|13536.9|13534.9|13536.9|13534.9|13536.4|13534.4|1
1651727080000|2022-05-05 05:04:40|13536.8|13534.8|13536.2|13534.2|13536.9|13534.9|13536.2|13534.2|2
1651727090000|2022-05-05 05:04:50|13536.1|13534.1|13536.1|13534.1|13536.3|13534.3|13535.8|13533.8|2
1651727100000|2022-05-05 05:05:00|13535.9|13533.9|13534.2|13532.2|13535.9|13533.9|13533.4|13531.4|20
1651727110000|2022-05-05 05:05:10|13534.1|13532.1|13533.9|13531.9|13534.2|13532.2|13533.7|13531.7|2
1651727120000|2022-05-05 05:05:20|13534.2|13532.2|13533.7|13531.7|13534.2|13532.2|13533.6|13531.6|2
1651727130000|2022-05-05 05:05:30|13533.6|13531.6|13533.7|13531.7|13533.8|13531.8|13533.6|13531.6|0
1651727140000|2022-05-05 05:05:40|13533.6|13531.6|13532.3|13530.3|13533.6|13531.6|13531.9|13529.9|14
1651727150000|2022-05-05 05:05:50|13531.9|13529.9|13531.9|13529.9|13532.4|13530.4|13531.6|13529.6|7
1651727160000|2022-05-05 05:06:00|13531.8|13529.8|13534.6|13532.6|13534.6|13532.6|13531.8|13529.8|19
1651727170000|2022-05-05 05:06:10|13534.7|13532.7|13535.8|13533.8|13535.8|13533.8|13534.6|13532.6|10
1651727180000|2022-05-05 05:06:20|13535.7|13533.7|13534.9|13532.9|13535.7|13533.7|13534.9|13532.9|0
1651727190000|2022-05-05 05:06:30|13534.8|13532.8|13533.7|13531.7|13534.9|13532.9|13533.4|13531.4|3
1651727200000|2022-05-05 05:06:40|13533.6|13531.6|13533.4|13531.4|13534.1|13532.1|13533.4|13531.4|1
1651727210000|2022-05-05 05:06:50|13533.3|13531.3|13533.2|13531.2|13533.4|13531.4|13533.1|13531.1|1
1651727220000|2022-05-05 05:07:00|13533.1|13531.1|13533.4|13531.4|13533.9|13531.9|13532.9|13530.9|6
1651727230000|2022-05-05 05:07:10|13532.9|13530.9|13532.9|13530.9|13533.1|13531.1|13532.8|13530.8|2
1651727240000|2022-05-05 05:07:20|13533.1|13531.1|13531.8|13529.8|13533.6|13531.6|13531.8|13529.8|8
1651727250000|2022-05-05 05:07:30|13532.2|13530.2|13528.8|13526.8|13532.2|13530.2|13528.8|13526.8|42
1651727260000|2022-05-05 05:07:40|13528.3|13526.3|13528.3|13526.3|13528.4|13526.4|13528.2|13526.2|6
1651727270000|2022-05-05 05:07:50|13528.4|13526.4|13527.7|13525.7|13529.8|13527.8|13527.6|13525.6|23
1651727280000|2022-05-05 05:08:00|13527.8|13525.8|13529.9|13527.9|13530.4|13528.4|13527.4|13525.4|25
1651727290000|2022-05-05 05:08:10|13529.8|13527.8|13529.2|13527.2|13530.3|13528.3|13528.9|13526.9|6
1651727300000|2022-05-05 05:08:20|13529.1|13527.1|13528.6|13526.6|13529.3|13527.3|13528.6|13526.6|0
1651727310000|2022-05-05 05:08:30|13528.7|13526.7|13527.3|13525.3|13528.7|13526.7|13527.3|13525.3|6
1651727320000|2022-05-05 05:08:40|13527.4|13525.4|13526.9|13524.9|13527.4|13525.4|13526.8|13524.8|5
1651727330000|2022-05-05 05:08:50|13526.8|13524.8|13526.4|13524.4|13527.1|13525.1|13526.2|13524.2|28
1651727340000|2022-05-05 05:09:00|13526.3|13524.3|13526.8|13524.8|13527.2|13525.2|13526.3|13524.3|4
1651727350000|2022-05-05 05:09:10|13526.9|13524.9|13525.8|13523.8|13527.1|13525.1|13525.7|13523.7|14
1651727360000|2022-05-05 05:09:20|13525.9|13523.9|13526.2|13524.2|13526.2|13524.2|13525.8|13523.8|2
1651727370000|2022-05-05 05:09:30|13526.1|13524.1|13526.9|13524.9|13527.3|13525.3|13526.1|13524.1|7
1651727380000|2022-05-05 05:09:40|13527.2|13525.2|13528.2|13526.2|13528.3|13526.3|13527.2|13525.2|9
1651727390000|2022-05-05 05:09:50|13528.1|13526.1|13527.2|13525.2|13528.1|13526.1|13526.9|13524.9|5
1651727400000|2022-05-05 05:10:00|13527.3|13525.3|13528.1|13526.1|13528.1|13526.1|13527.2|13525.2|2
1651727410000|2022-05-05 05:10:10|13527.9|13525.9|13528.1|13526.1|13528.2|13526.2|13527.9|13525.9|0
1651727420000|2022-05-05 05:10:20|13527.9|13525.9|13529.2|13527.2|13529.7|13527.7|13527.9|13525.9|10
1651727430000|2022-05-05 05:10:30|13529.3|13527.3|13530.9|13528.9|13531.7|13529.7|13529.3|13527.3|11
1651727440000|2022-05-05 05:10:40|13530.8|13528.8|13530.9|13528.9|13531.1|13529.1|13530.7|13528.7|2
1651727450000|2022-05-05 05:10:50|13530.8|13528.8|13531.6|13529.6|13532.1|13530.1|13530.8|13528.8|5
1651727460000|2022-05-05 05:11:00|13531.4|13529.4|13532.3|13530.3|13532.3|13530.3|13531.4|13529.4|4
1651727470000|2022-05-05 05:11:10|13532.2|13530.2|13531.4|13529.4|13532.2|13530.2|13531.2|13529.2|5
1651727480000|2022-05-05 05:11:20|13531.3|13529.3|13531.9|13529.9|13532.2|13530.2|13530.9|13528.9|3
1651727490000|2022-05-05 05:11:30|13531.8|13529.8|13531.9|13529.9|13532.2|13530.2|13531.4|13529.4|3
1651727500000|2022-05-05 05:11:40|13531.7|13529.7|13531.1|13529.1|13531.9|13529.9|13531.1|13529.1|4
1651727510000|2022-05-05 05:11:50|13531.2|13529.2|13532.3|13530.3|13532.6|13530.6|13531.2|13529.2|4
1651727520000|2022-05-05 05:12:00|13532.4|13530.4|13533.2|13531.2|13533.3|13531.3|13532.3|13530.3|7
1651727530000|2022-05-05 05:12:10|13533.1|13531.1|13533.9|13531.9|13533.9|13531.9|13532.4|13530.4|14
1651727540000|2022-05-05 05:12:20|13534.1|13532.1|13533.2|13531.2|13534.1|13532.1|13532.7|13530.7|6
1651727550000|2022-05-05 05:12:30|13533.3|13531.3|13533.9|13531.9|13533.9|13531.9|13533.3|13531.3|0
1651727560000|2022-05-05 05:12:40|13533.8|13531.8|13532.9|13530.9|13533.9|13531.9|13532.4|13530.4|3
1651727570000|2022-05-05 05:12:50|13532.8|13530.8|13532.8|13530.8|13533.4|13531.4|13532.8|13530.8|6
1651727580000|2022-05-05 05:13:00|13532.9|13530.9|13532.2|13530.2|13532.9|13530.9|13532.1|13530.1|8
1651727590000|2022-05-05 05:13:10|13532.1|13530.1|13532.3|13530.3|13532.4|13530.4|13532.1|13530.1|3
1651727600000|2022-05-05 05:13:20|13532.2|13530.2|13532.2|13530.2|13532.3|13530.3|13532.2|13530.2|0
1651727610000|2022-05-05 05:13:30|13532.4|13530.4|13532.3|13530.3|13532.4|13530.4|13532.3|13530.3|1
1651727620000|2022-05-05 05:13:40|13532.4|13530.4|13532.6|13530.6|13532.9|13530.9|13532.4|13530.4|3
1651727630000|2022-05-05 05:13:50|13532.4|13530.4|13532.6|13530.6|13532.6|13530.6|13532.3|13530.3|1
1651727640000|2022-05-05 05:14:00|13532.4|13530.4|13533.8|13531.8|13533.8|13531.8|13532.4|13530.4|3
1651727650000|2022-05-05 05:14:10|13533.4|13531.4|13534.1|13532.1|13534.1|13532.1|13533.1|13531.1|7
1651727660000|2022-05-05 05:14:20|13533.9|13531.9|13534.7|13532.7|13534.7|13532.7|13533.6|13531.6|1
1651727670000|2022-05-05 05:14:30|13534.8|13532.8|13534.8|13532.8|13534.8|13532.8|13534.8|13532.8|1
1651727680000|2022-05-05 05:14:40|13534.9|13532.9|13535.4|13533.4|13535.4|13533.4|13534.7|13532.7|10
1651727690000|2022-05-05 05:14:50|13535.6|13533.6|13536.9|13534.9|13537.2|13535.2|13535.6|13533.6|17
1651727700000|2022-05-05 05:15:00|13537.1|13535.1|13537.6|13535.6|13537.7|13535.7|13536.9|13534.9|4
1651727710000|2022-05-05 05:15:10|13537.8|13535.8|13538.9|13536.9|13538.9|13536.9|13537.7|13535.7|16
1651727720000|2022-05-05 05:15:20|13538.7|13536.7|13538.7|13536.7|13538.9|13536.9|13538.4|13536.4|4
1651727730000|2022-05-05 05:15:30|13538.8|13536.8|13539.1|13537.1|13539.1|13537.1|13538.7|13536.7|4
1651727740000|2022-05-05 05:15:40|13538.9|13536.9|13541.3|13539.3|13541.3|13539.3|13538.9|13536.9|13
1651727750000|2022-05-05 05:15:50|13541.4|13539.4|13540.6|13538.6|13541.6|13539.6|13540.4|13538.4|15
1651727760000|2022-05-05 05:16:00|13540.4|13538.4|13539.8|13537.8|13540.4|13538.4|13538.8|13536.8|8
1651727770000|2022-05-05 05:16:10|13539.7|13537.7|13539.2|13537.2|13539.8|13537.8|13538.9|13536.9|3
1651727780000|2022-05-05 05:16:20|13539.1|13537.1|13538.9|13536.9|13539.2|13537.2|13538.4|13536.4|11
1651727790000|2022-05-05 05:16:30|13538.8|13536.8|13539.4|13537.4|13539.4|13537.4|13538.4|13536.4|4
1651727800000|2022-05-05 05:16:40|13539.2|13537.2|13538.6|13536.6|13539.2|13537.2|13538.4|13536.4|10
1651727810000|2022-05-05 05:16:50|13538.4|13536.4|13539.7|13537.7|13539.9|13537.9|13538.3|13536.3|10
1651727820000|2022-05-05 05:17:00|13539.8|13537.8|13539.6|13537.6|13539.8|13537.8|13539.2|13537.2|4
1651727830000|2022-05-05 05:17:10|13539.7|13537.7|13539.4|13537.4|13540.2|13538.2|13539.1|13537.1|4
1651727840000|2022-05-05 05:17:20|13539.3|13537.3|13538.9|13536.9|13539.4|13537.4|13538.6|13536.6|0
1651727850000|2022-05-05 05:17:30|13539.1|13537.1|13538.2|13536.2|13539.2|13537.2|13538.2|13536.2|1
1651727860000|2022-05-05 05:17:40|13538.4|13536.4|13539.6|13537.6|13539.6|13537.6|13537.9|13535.9|5
1651727870000|2022-05-05 05:17:50|13539.4|13537.4|13539.2|13537.2|13539.4|13537.4|13539.1|13537.1|1
1651727880000|2022-05-05 05:18:00|13539.3|13537.3|13538.8|13536.8|13539.4|13537.4|13538.2|13536.2|5
1651727890000|2022-05-05 05:18:10|13538.9|13536.9|13538.6|13536.6|13539.4|13537.4|13538.4|13536.4|7
1651727900000|2022-05-05 05:18:20|13538.4|13536.4|13538.7|13536.7|13539.1|13537.1|13538.2|13536.2|5
1651727910000|2022-05-05 05:18:30|13538.4|13536.4|13538.2|13536.2|13538.7|13536.7|13538.2|13536.2|12
1651727920000|2022-05-05 05:18:40|13538.3|13536.3|13535.2|13533.2|13538.3|13536.3|13535.2|13533.2|53
1651727930000|2022-05-05 05:18:50|13535.1|13533.1|13536.3|13534.3|13536.3|13534.3|13535.1|13533.1|2
1651727940000|2022-05-05 05:19:00|13536.1|13534.1|13536.3|13534.3|13536.4|13534.4|13535.8|13533.8|3
1651727950000|2022-05-05 05:19:10|13536.4|13534.4|13536.7|13534.7|13536.9|13534.9|13536.4|13534.4|1
1651727960000|2022-05-05 05:19:20|13536.2|13534.2|13538.4|13536.4|13538.4|13536.4|13536.2|13534.2|0
1651727970000|2022-05-05 05:19:30|13538.3|13536.3|13538.1|13536.1|13538.4|13536.4|13537.8|13535.8|2
1651727980000|2022-05-05 05:19:40|13538.2|13536.2|13538.2|13536.2|13538.9|13536.9|13537.9|13535.9|2
1651727990000|2022-05-05 05:19:50|13538.8|13536.8|13537.4|13535.4|13538.8|13536.8|13537.3|13535.3|2
1651728000000|2022-05-05 05:20:00|13537.3|13535.3|13537.1|13535.1|13537.7|13535.7|13535.9|13533.9|3
1651728010000|2022-05-05 05:20:10|13537.2|13535.2|13535.7|13533.7|13537.2|13535.2|13535.7|13533.7|8
1651728020000|2022-05-05 05:20:20|13535.8|13533.8|13536.1|13534.1|13536.9|13534.9|13535.7|13533.7|6
1651728030000|2022-05-05 05:20:30|13536.2|13534.2|13536.7|13534.7|13537.1|13535.1|13536.1|13534.1|3
1651728040000|2022-05-05 05:20:40|13536.4|13534.4|13536.4|13534.4|13536.9|13534.9|13536.4|13534.4|2
1651728050000|2022-05-05 05:20:50|13536.6|13534.6|13536.6|13534.6|13536.7|13534.7|13536.6|13534.6|3
1651728060000|2022-05-05 05:21:00|13536.3|13534.3|13535.7|13533.7|13536.3|13534.3|13535.4|13533.4|4
1651728070000|2022-05-05 05:21:10|13535.8|13533.8|13536.1|13534.1|13536.2|13534.2|13535.7|13533.7|2
1651728080000|2022-05-05 05:21:20|13536.2|13534.2|13535.7|13533.7|13536.2|13534.2|13534.6|13532.6|7
1651728090000|2022-05-05 05:21:30|13535.8|13533.8|13536.7|13534.7|13536.8|13534.8|13535.3|13533.3|4
1651728100000|2022-05-05 05:21:40|13536.6|13534.6|13536.9|13534.9|13537.1|13535.1|13536.2|13534.2|6
1651728110000|2022-05-05 05:21:50|13537.1|13535.1|13537.6|13535.6|13537.9|13535.9|13537.1|13535.1|1
1651728120000|2022-05-05 05:22:00|13537.9|13535.9|13537.2|13535.2|13537.9|13535.9|13536.8|13534.8|1
1651728130000|2022-05-05 05:22:10|13537.7|13535.7|13537.6|13535.6|13537.9|13535.9|13537.3|13535.3|2
1651728140000|2022-05-05 05:22:20|13537.4|13535.4|13538.6|13536.6|13538.6|13536.6|13537.4|13535.4|1
1651728150000|2022-05-05 05:22:30|13538.7|13536.7|13542.4|13540.4|13542.6|13540.6|13538.6|13536.6|36
1651728160000|2022-05-05 05:22:40|13542.6|13540.6|13541.7|13539.7|13542.6|13540.6|13541.6|13539.6|7
1651728170000|2022-05-05 05:22:50|13541.9|13539.9|13541.8|13539.8|13542.1|13540.1|13541.8|13539.8|3
1651728180000|2022-05-05 05:23:00|13541.9|13539.9|13542.6|13540.6|13542.6|13540.6|13541.6|13539.6|15
1651728190000|2022-05-05 05:23:10|13544.1|13542.1|13545.7|13543.7|13546.1|13544.1|13544.1|13542.1|54
1651728200000|2022-05-05 05:23:20|13544.6|13542.6|13544.9|13542.9|13545.8|13543.8|13544.4|13542.4|17
1651728210000|2022-05-05 05:23:30|13545.2|13543.2|13545.4|13543.4|13545.7|13543.7|13544.9|13542.9|5
1651728220000|2022-05-05 05:23:40|13545.6|13543.6|13544.7|13542.7|13545.8|13543.8|13544.7|13542.7|7
1651728230000|2022-05-05 05:23:50|13544.4|13542.4|13541.8|13539.8|13544.7|13542.7|13541.8|13539.8|23
1651728240000|2022-05-05 05:24:00|13541.7|13539.7|13540.3|13538.3|13542.1|13540.1|13540.2|13538.2|12
1651728250000|2022-05-05 05:24:10|13540.2|13538.2|13537.7|13535.7|13540.4|13538.4|13536.7|13534.7|22
1651728260000|2022-05-05 05:24:20|13537.9|13535.9|13537.1|13535.1|13538.2|13536.2|13536.6|13534.6|10
1651728270000|2022-05-05 05:24:30|13537.2|13535.2|13536.8|13534.8|13538.1|13536.1|13536.6|13534.6|14
1651728280000|2022-05-05 05:24:40|13536.7|13534.7|13536.7|13534.7|13537.6|13535.6|13536.6|13534.6|20
1651728290000|2022-05-05 05:24:50|13536.6|13534.6|13537.2|13535.2|13537.2|13535.2|13536.6|13534.6|1
1651728300000|2022-05-05 05:25:00|13537.3|13535.3|13537.3|13535.3|13537.6|13535.6|13537.2|13535.2|3
1651728310000|2022-05-05 05:25:10|13537.4|13535.4|13537.3|13535.3|13538.6|13536.6|13537.3|13535.3|8
1651728320000|2022-05-05 05:25:20|13537.4|13535.4|13537.4|13535.4|13537.7|13535.7|13537.3|13535.3|1
1651728330000|2022-05-05 05:25:30|13537.3|13535.3|13535.7|13533.7|13537.4|13535.4|13535.6|13533.6|8
1651728340000|2022-05-05 05:25:40|13535.6|13533.6|13534.8|13532.8|13535.6|13533.6|13534.8|13532.8|7
1651728350000|2022-05-05 05:25:50|13534.7|13532.7|13534.7|13532.7|13534.9|13532.9|13534.7|13532.7|1
1651728360000|2022-05-05 05:26:00|13534.8|13532.8|13535.2|13533.2|13535.9|13533.9|13534.6|13532.6|7
1651728370000|2022-05-05 05:26:10|13534.8|13532.8|13532.9|13530.9|13535.3|13533.3|13532.7|13530.7|30
1651728380000|2022-05-05 05:26:20|13532.8|13530.8|13533.2|13531.2|13533.6|13531.6|13531.9|13529.9|12
1651728390000|2022-05-05 05:26:30|13533.3|13531.3|13533.7|13531.7|13533.9|13531.9|13533.3|13531.3|4
1651728400000|2022-05-05 05:26:40|13533.6|13531.6|13532.3|13530.3|13533.6|13531.6|13532.3|13530.3|16
1651728410000|2022-05-05 05:26:50|13532.9|13530.9|13533.4|13531.4|13534.1|13532.1|13532.8|13530.8|6
1651728420000|2022-05-05 05:27:00|13533.6|13531.6|13533.7|13531.7|13534.4|13532.4|13532.7|13530.7|7
1651728430000|2022-05-05 05:27:10|13533.8|13531.8|13534.4|13532.4|13534.7|13532.7|13533.8|13531.8|1
1651728440000|2022-05-05 05:27:20|13534.3|13532.3|13533.2|13531.2|13534.3|13532.3|13533.1|13531.1|1
1651728450000|2022-05-05 05:27:30|13533.1|13531.1|13533.3|13531.3|13533.6|13531.6|13532.9|13530.9|0
1651728460000|2022-05-05 05:27:40|13533.4|13531.4|13532.6|13530.6|13533.8|13531.8|13532.6|13530.6|3
1651728470000|2022-05-05 05:27:50|13532.7|13530.7|13532.3|13530.3|13532.7|13530.7|13531.8|13529.8|10
1651728480000|2022-05-05 05:28:00|13532.4|13530.4|13534.2|13532.2|13534.3|13532.3|13532.4|13530.4|10
1651728490000|2022-05-05 05:28:10|13534.1|13532.1|13533.9|13531.9|13534.3|13532.3|13533.7|13531.7|8
1651728500000|2022-05-05 05:28:20|13533.8|13531.8|13534.3|13532.3|13534.3|13532.3|13533.7|13531.7|0
1651728510000|2022-05-05 05:28:30|13534.6|13532.6|13535.6|13533.6|13535.8|13533.8|13534.6|13532.6|3
1651728520000|2022-05-05 05:28:40|13535.8|13533.8|13536.3|13534.3|13536.3|13534.3|13535.7|13533.7|8
1651728530000|2022-05-05 05:28:50|13536.2|13534.2|13537.7|13535.7|13538.2|13536.2|13536.2|13534.2|6
1651728540000|2022-05-05 05:29:00|13537.3|13535.3|13537.4|13535.4|13537.6|13535.6|13537.1|13535.1|6
1651728550000|2022-05-05 05:29:10|13537.3|13535.3|13535.8|13533.8|13537.6|13535.6|13535.7|13533.7|6
1651728560000|2022-05-05 05:29:20|13535.7|13533.7|13534.7|13532.7|13535.7|13533.7|13534.6|13532.6|13
1651728570000|2022-05-05 05:29:30|13534.8|13532.8|13533.9|13531.9|13535.3|13533.3|13533.8|13531.8|4
1651728580000|2022-05-05 05:29:40|13533.8|13531.8|13533.7|13531.7|13533.9|13531.9|13533.3|13531.3|1
1651728590000|2022-05-05 05:29:50|13533.8|13531.8|13534.8|13532.8|13535.1|13533.1|13533.8|13531.8|1
1651728600000|2022-05-05 05:30:00|13534.9|13532.9|13534.7|13532.7|13535.1|13533.1|13534.7|13532.7|3
1651728610000|2022-05-05 05:30:10|13534.8|13532.8|13535.6|13533.6|13535.6|13533.6|13534.6|13532.6|1
1651728620000|2022-05-05 05:30:20|13534.9|13532.9|13535.6|13533.6|13535.6|13533.6|13534.8|13532.8|4
1651728630000|2022-05-05 05:30:30|13535.4|13533.4|13535.7|13533.7|13535.7|13533.7|13535.1|13533.1|2
1651728640000|2022-05-05 05:30:40|13535.8|13533.8|13536.7|13534.7|13536.9|13534.9|13535.8|13533.8|4
1651728650000|2022-05-05 05:30:50|13536.9|13534.9|13536.2|13534.2|13537.1|13535.1|13535.9|13533.9|2
1651728660000|2022-05-05 05:31:00|13536.7|13534.7|13536.6|13534.6|13536.9|13534.9|13536.6|13534.6|7
1651728670000|2022-05-05 05:31:10|13536.9|13534.9|13535.4|13533.4|13537.1|13535.1|13535.2|13533.2|1
1651728680000|2022-05-05 05:31:20|13535.6|13533.6|13535.2|13533.2|13535.7|13533.7|13535.2|13533.2|0
1651728690000|2022-05-05 05:31:30|13535.3|13533.3|13534.6|13532.6|13535.7|13533.7|13534.4|13532.4|2
1651728700000|2022-05-05 05:31:40|13534.7|13532.7|13535.2|13533.2|13535.3|13533.3|13534.7|13532.7|0
1651728710000|2022-05-05 05:31:50|13535.1|13533.1|13534.6|13532.6|13535.3|13533.3|13534.6|13532.6|4
1651728720000|2022-05-05 05:32:00|13535.2|13533.2|13536.4|13534.4|13536.4|13534.4|13535.2|13533.2|7
1651728730000|2022-05-05 05:32:10|13536.6|13534.6|13537.2|13535.2|13537.2|13535.2|13536.6|13534.6|3
1651728740000|2022-05-05 05:32:20|13537.9|13535.9|13537.1|13535.1|13538.1|13536.1|13536.6|13534.6|6
1651728750000|2022-05-05 05:32:30|13537.7|13535.7|13537.7|13535.7|13538.6|13536.6|13537.4|13535.4|2
1651728760000|2022-05-05 05:32:40|13537.8|13535.8|13537.6|13535.6|13538.2|13536.2|13537.1|13535.1|8
1651728770000|2022-05-05 05:32:50|13537.7|13535.7|13536.8|13534.8|13537.7|13535.7|13536.1|13534.1|6
1651728780000|2022-05-05 05:33:00|13536.7|13534.7|13535.4|13533.4|13537.3|13535.3|13535.3|13533.3|12
1651728790000|2022-05-05 05:33:10|13535.6|13533.6|13537.1|13535.1|13537.9|13535.9|13535.6|13533.6|3
1651728800000|2022-05-05 05:33:20|13536.9|13534.9|13537.6|13535.6|13537.6|13535.6|13536.9|13534.9|0
1651728810000|2022-05-05 05:33:30|13537.7|13535.7|13538.4|13536.4|13538.6|13536.6|13537.6|13535.6|6
1651728820000|2022-05-05 05:33:40|13538.2|13536.2|13538.4|13536.4|13538.6|13536.6|13538.2|13536.2|5
1651728830000|2022-05-05 05:33:50|13538.7|13536.7|13537.7|13535.7|13539.1|13537.1|13537.7|13535.7|4
1651728840000|2022-05-05 05:34:00|13537.6|13535.6|13537.6|13535.6|13537.6|13535.6|13536.7|13534.7|9
1651728850000|2022-05-05 05:34:10|13537.7|13535.7|13537.7|13535.7|13537.9|13535.9|13537.3|13535.3|2
1651728860000|2022-05-05 05:34:20|13537.6|13535.6|13537.3|13535.3|13537.9|13535.9|13537.3|13535.3|15
1651728870000|2022-05-05 05:34:30|13536.9|13534.9|13537.3|13535.3|13537.4|13535.4|13536.9|13534.9|2
1651728880000|2022-05-05 05:34:40|13538.3|13536.3|13538.4|13536.4|13538.6|13536.6|13537.9|13535.9|12
1651728890000|2022-05-05 05:34:50|13538.6|13536.6|13538.8|13536.8|13539.1|13537.1|13538.3|13536.3|8
1651728900000|2022-05-05 05:35:00|13538.9|13536.9|13540.3|13538.3|13540.4|13538.4|13538.9|13536.9|28
1651728910000|2022-05-05 05:35:10|13540.4|13538.4|13539.9|13537.9|13540.8|13538.8|13539.9|13537.9|12
1651728920000|2022-05-05 05:35:20|13539.8|13537.8|13541.6|13539.6|13541.6|13539.6|13539.8|13537.8|17
1651728930000|2022-05-05 05:35:30|13541.3|13539.3|13541.1|13539.1|13541.4|13539.4|13540.9|13538.9|3
1651728940000|2022-05-05 05:35:40|13540.2|13538.2|13540.4|13538.4|13540.4|13538.4|13539.8|13537.8|16
1651728950000|2022-05-05 05:35:50|13540.3|13538.3|13540.2|13538.2|13540.4|13538.4|13540.2|13538.2|0
1651728960000|2022-05-05 05:36:00|13540.1|13538.1|13540.6|13538.6|13540.6|13538.6|13539.3|13537.3|1
1651728970000|2022-05-05 05:36:10|13540.4|13538.4|13541.2|13539.2|13541.2|13539.2|13540.4|13538.4|4
1651728980000|2022-05-05 05:36:20|13541.1|13539.1|13541.7|13539.7|13541.8|13539.8|13540.9|13538.9|3
1651728990000|2022-05-05 05:36:30|13541.6|13539.6|13541.4|13539.4|13541.7|13539.7|13540.9|13538.9|1
1651729000000|2022-05-05 05:36:40|13541.3|13539.3|13542.3|13540.3|13542.4|13540.4|13541.3|13539.3|9
1651729010000|2022-05-05 05:36:50|13542.2|13540.2|13543.3|13541.3|13543.3|13541.3|13542.2|13540.2|9
1651729020000|2022-05-05 05:37:00|13543.4|13541.4|13545.7|13543.7|13546.6|13544.6|13543.3|13541.3|43
1651729030000|2022-05-05 05:37:10|13545.6|13543.6|13544.7|13542.7|13546.2|13544.2|13544.3|13542.3|19
1651729040000|2022-05-05 05:37:20|13544.8|13542.8|13545.4|13543.4|13546.4|13544.4|13544.8|13542.8|13
1651729050000|2022-05-05 05:37:30|13545.3|13543.3|13545.2|13543.2|13545.6|13543.6|13545.1|13543.1|5
1651729060000|2022-05-05 05:37:40|13544.8|13542.8|13545.7|13543.7|13546.3|13544.3|13544.8|13542.8|13
1651729070000|2022-05-05 05:37:50|13544.7|13542.7|13542.9|13540.9|13545.4|13543.4|13542.8|13540.8|32
1651729080000|2022-05-05 05:38:00|13542.8|13540.8|13542.7|13540.7|13543.3|13541.3|13542.4|13540.4|8
1651729090000|2022-05-05 05:38:10|13542.8|13540.8|13542.4|13540.4|13543.1|13541.1|13542.3|13540.3|12
1651729100000|2022-05-05 05:38:20|13542.2|13540.2|13540.8|13538.8|13542.7|13540.7|13540.6|13538.6|11
1651729110000|2022-05-05 05:38:30|13540.4|13538.4|13538.6|13536.6|13540.4|13538.4|13537.6|13535.6|20
1651729120000|2022-05-05 05:38:40|13538.4|13536.4|13538.1|13536.1|13538.9|13536.9|13536.3|13534.3|15
1651729130000|2022-05-05 05:38:50|13537.9|13535.9|13537.7|13535.7|13538.3|13536.3|13537.7|13535.7|6
1651729140000|2022-05-05 05:39:00|13536.9|13534.9|13537.7|13535.7|13538.1|13536.1|13536.9|13534.9|4
1651729150000|2022-05-05 05:39:10|13537.8|13535.8|13536.9|13534.9|13537.8|13535.8|13536.9|13534.9|8
1651729160000|2022-05-05 05:39:20|13537.1|13535.1|13537.2|13535.2|13537.4|13535.4|13536.8|13534.8|3
1651729170000|2022-05-05 05:39:30|13537.1|13535.1|13536.9|13534.9|13537.1|13535.1|13536.8|13534.8|0
1651729180000|2022-05-05 05:39:40|13536.8|13534.8|13536.9|13534.9|13537.1|13535.1|13536.4|13534.4|2
1651729190000|2022-05-05 05:39:50|13537.1|13535.1|13537.7|13535.7|13537.7|13535.7|13536.7|13534.7|0
1651729200000|2022-05-05 05:40:00|13537.6|13535.6|13536.4|13534.4|13537.7|13535.7|13536.4|13534.4|7
1651729210000|2022-05-05 05:40:10|13536.3|13534.3|13536.6|13534.6|13536.9|13534.9|13535.8|13533.8|11
1651729220000|2022-05-05 05:40:20|13536.7|13534.7|13536.3|13534.3|13537.2|13535.2|13536.3|13534.3|5
1651729230000|2022-05-05 05:40:30|13536.9|13534.9|13537.6|13535.6|13537.7|13535.7|13536.9|13534.9|7
1651729240000|2022-05-05 05:40:40|13537.4|13535.4|13538.8|13536.8|13538.8|13536.8|13537.1|13535.1|14
1651729250000|2022-05-05 05:40:50|13538.7|13536.7|13540.8|13538.8|13541.1|13539.1|13538.7|13536.7|11
1651729260000|2022-05-05 05:41:00|13540.9|13538.9|13539.7|13537.7|13540.9|13538.9|13539.7|13537.7|15
1651729270000|2022-05-05 05:41:10|13539.9|13537.9|13539.6|13537.6|13540.3|13538.3|13539.4|13537.4|3
1651729280000|2022-05-05 05:41:20|13539.4|13537.4|13537.9|13535.9|13539.4|13537.4|13537.9|13535.9|9
1651729290000|2022-05-05 05:41:30|13538.1|13536.1|13538.1|13536.1|13538.6|13536.6|13537.8|13535.8|4
1651729300000|2022-05-05 05:41:40|13537.8|13535.8|13537.9|13535.9|13537.9|13535.9|13537.8|13535.8|1
1651729310000|2022-05-05 05:41:50|13537.8|13535.8|13537.8|13535.8|13537.9|13535.9|13537.8|13535.8|1
1651729320000|2022-05-05 05:42:00|13537.9|13535.9|13538.9|13536.9|13539.2|13537.2|13537.8|13535.8|10
1651729330000|2022-05-05 05:42:10|13539.4|13537.4|13537.8|13535.8|13539.4|13537.4|13537.4|13535.4|6
1651729340000|2022-05-05 05:42:20|13538.2|13536.2|13537.2|13535.2|13539.8|13537.8|13536.6|13534.6|53
1651729350000|2022-05-05 05:42:30|13537.3|13535.3|13539.7|13537.7|13540.1|13538.1|13537.3|13535.3|20
1651729360000|2022-05-05 05:42:40|13539.8|13537.8|13541.8|13539.8|13542.1|13540.1|13539.8|13537.8|25
1651729370000|2022-05-05 05:42:50|13541.9|13539.9|13541.4|13539.4|13542.3|13540.3|13540.3|13538.3|26
1651729380000|2022-05-05 05:43:00|13541.6|13539.6|13542.2|13540.2|13542.2|13540.2|13541.6|13539.6|10
1651729390000|2022-05-05 05:43:10|13542.1|13540.1|13541.8|13539.8|13542.3|13540.3|13541.7|13539.7|6
1651729400000|2022-05-05 05:43:20|13541.7|13539.7|13541.7|13539.7|13542.1|13540.1|13541.4|13539.4|2
1651729410000|2022-05-05 05:43:30|13541.6|13539.6|13541.4|13539.4|13541.7|13539.7|13541.2|13539.2|0
1651729420000|2022-05-05 05:43:40|13541.3|13539.3|13541.4|13539.4|13542.1|13540.1|13541.1|13539.1|3
1651729430000|2022-05-05 05:43:50|13542.4|13540.4|13542.4|13540.4|13542.6|13540.6|13541.8|13539.8|8
1651729440000|2022-05-05 05:44:00|13542.3|13540.3|13543.9|13541.9|13544.1|13542.1|13541.8|13539.8|12
1651729450000|2022-05-05 05:44:10|13544.1|13542.1|13544.2|13542.2|13544.3|13542.3|13543.8|13541.8|6
1651729460000|2022-05-05 05:44:20|13544.1|13542.1|13542.2|13540.2|13544.2|13542.2|13541.9|13539.9|6
1651729470000|2022-05-05 05:44:30|13541.7|13539.7|13542.2|13540.2|13542.4|13540.4|13541.7|13539.7|13
1651729480000|2022-05-05 05:44:40|13541.9|13539.9|13542.3|13540.3|13542.3|13540.3|13541.6|13539.6|3
1651729490000|2022-05-05 05:44:50|13542.7|13540.7|13542.8|13540.8|13542.8|13540.8|13542.7|13540.7|4
1651729500000|2022-05-05 05:45:00|13542.9|13540.9|13539.8|13537.8|13542.9|13540.9|13539.3|13537.3|17
1651729510000|2022-05-05 05:45:10|13539.9|13537.9|13541.2|13539.2|13541.2|13539.2|13539.7|13537.7|9
1651729520000|2022-05-05 05:45:20|13541.3|13539.3|13540.2|13538.2|13541.7|13539.7|13540.2|13538.2|4
1651729530000|2022-05-05 05:45:30|13539.9|13537.9|13539.7|13537.7|13539.9|13537.9|13539.1|13537.1|4
1651729540000|2022-05-05 05:45:40|13539.8|13537.8|13539.9|13537.9|13540.1|13538.1|13539.7|13537.7|2
1651729550000|2022-05-05 05:45:50|13540.1|13538.1|13539.9|13537.9|13540.8|13538.8|13539.7|13537.7|6
1651729560000|2022-05-05 05:46:00|13539.8|13537.8|13537.9|13535.9|13539.8|13537.8|13537.8|13535.8|10
1651729570000|2022-05-05 05:46:10|13538.1|13536.1|13538.6|13536.6|13538.7|13536.7|13537.8|13535.8|10
1651729580000|2022-05-05 05:46:20|13538.4|13536.4|13537.8|13535.8|13538.4|13536.4|13537.7|13535.7|5
1651729590000|2022-05-05 05:46:30|13538.1|13536.1|13537.8|13535.8|13538.1|13536.1|13537.1|13535.1|4
1651729600000|2022-05-05 05:46:40|13537.7|13535.7|13535.8|13533.8|13537.8|13535.8|13535.6|13533.6|8
1651729610000|2022-05-05 05:46:50|13535.7|13533.7|13535.9|13533.9|13536.3|13534.3|13535.2|13533.2|15
1651729620000|2022-05-05 05:47:00|13536.1|13534.1|13536.3|13534.3|13536.6|13534.6|13536.1|13534.1|1
1651729630000|2022-05-05 05:47:10|13536.2|13534.2|13535.6|13533.6|13536.3|13534.3|13535.4|13533.4|2
1651729640000|2022-05-05 05:47:20|13535.7|13533.7|13534.8|13532.8|13535.8|13533.8|13533.9|13531.9|15
1651729650000|2022-05-05 05:47:30|13534.7|13532.7|13534.3|13532.3|13534.8|13532.8|13534.2|13532.2|8
1651729660000|2022-05-05 05:47:40|13534.2|13532.2|13535.2|13533.2|13535.3|13533.3|13534.2|13532.2|8
1651729670000|2022-05-05 05:47:50|13535.1|13533.1|13535.9|13533.9|13536.6|13534.6|13535.1|13533.1|3
1651729680000|2022-05-05 05:48:00|13536.1|13534.1|13533.9|13531.9|13536.2|13534.2|13533.6|13531.6|53
1651729690000|2022-05-05 05:48:10|13533.6|13531.6|13532.9|13530.9|13533.9|13531.9|13532.4|13530.4|10
1651729700000|2022-05-05 05:48:20|13533.4|13531.4|13533.2|13531.2|13533.4|13531.4|13532.8|13530.8|11
1651729710000|2022-05-05 05:48:30|13533.3|13531.3|13525.1|13523.1|13533.4|13531.4|13524.2|13522.2|128
1651729720000|2022-05-05 05:48:40|13524.2|13522.2|13527.4|13525.4|13527.6|13525.6|13524.2|13522.2|62
1651729730000|2022-05-05 05:48:50|13526.7|13524.7|13527.7|13525.7|13528.2|13526.2|13526.6|13524.6|17
1651729740000|2022-05-05 05:49:00|13528.1|13526.1|13526.2|13524.2|13528.3|13526.3|13525.8|13523.8|8
1651729750000|2022-05-05 05:49:10|13526.4|13524.4|13527.6|13525.6|13527.9|13525.9|13526.2|13524.2|16
1651729760000|2022-05-05 05:49:20|13527.7|13525.7|13528.8|13526.8|13529.2|13527.2|13527.7|13525.7|6
1651729770000|2022-05-05 05:49:30|13528.7|13526.7|13532.2|13530.2|13532.2|13530.2|13527.3|13525.3|40
1651729780000|2022-05-05 05:49:40|13532.1|13530.1|13530.2|13528.2|13532.2|13530.2|13530.2|13528.2|6
1651729790000|2022-05-05 05:49:50|13530.3|13528.3|13531.2|13529.2|13531.4|13529.4|13530.3|13528.3|7
1651729800000|2022-05-05 05:50:00|13531.3|13529.3|13530.2|13528.2|13531.8|13529.8|13530.2|13528.2|10
1651729810000|2022-05-05 05:50:10|13530.3|13528.3|13529.3|13527.3|13530.4|13528.4|13527.6|13525.6|24
1651729820000|2022-05-05 05:50:20|13529.2|13527.2|13530.2|13528.2|13530.3|13528.3|13529.2|13527.2|1
1651729830000|2022-05-05 05:50:30|13530.3|13528.3|13530.7|13528.7|13530.8|13528.8|13530.3|13528.3|0
1651729840000|2022-05-05 05:50:40|13530.6|13528.6|13529.8|13527.8|13531.4|13529.4|13529.6|13527.6|3
1651729850000|2022-05-05 05:50:50|13529.3|13527.3|13530.3|13528.3|13530.6|13528.6|13529.3|13527.3|3
1651729860000|2022-05-05 05:51:00|13530.2|13528.2|13529.2|13527.2|13530.4|13528.4|13528.9|13526.9|2
1651729870000|2022-05-05 05:51:10|13529.6|13527.6|13528.9|13526.9|13529.6|13527.6|13527.9|13525.9|9
1651729880000|2022-05-05 05:51:20|13528.4|13526.4|13527.8|13525.8|13529.2|13527.2|13527.7|13525.7|8
1651729890000|2022-05-05 05:51:30|13527.9|13525.9|13529.4|13527.4|13530.2|13528.2|13527.9|13525.9|14
1651729900000|2022-05-05 05:51:40|13528.8|13526.8|13529.9|13527.9|13530.1|13528.1|13528.7|13526.7|1
1651729910000|2022-05-05 05:51:50|13530.1|13528.1|13530.4|13528.4|13531.6|13529.6|13530.1|13528.1|4
1651729920000|2022-05-05 05:52:00|13530.6|13528.6|13531.2|13529.2|13531.4|13529.4|13530.6|13528.6|0
1651729930000|2022-05-05 05:52:10|13531.1|13529.1|13530.6|13528.6|13531.1|13529.1|13529.9|13527.9|3
1651729940000|2022-05-05 05:52:20|13530.7|13528.7|13530.2|13528.2|13531.2|13529.2|13529.9|13527.9|1
1651729950000|2022-05-05 05:52:30|13530.3|13528.3|13531.6|13529.6|13531.6|13529.6|13530.3|13528.3|12
1651729960000|2022-05-05 05:52:40|13531.4|13529.4|13531.4|13529.4|13531.4|13529.4|13531.2|13529.2|0
1651729970000|2022-05-05 05:52:50|13531.6|13529.6|13531.4|13529.4|13531.7|13529.7|13531.2|13529.2|4
1651729980000|2022-05-05 05:53:00|13531.7|13529.7|13536.4|13534.4|13536.7|13534.7|13531.6|13529.6|48
1651729990000|2022-05-05 05:53:10|13536.6|13534.6|13535.9|13533.9|13536.7|13534.7|13535.6|13533.6|9
1651730000000|2022-05-05 05:53:20|13536.3|13534.3|13534.6|13532.6|13536.6|13534.6|13534.4|13532.4|6
1651730010000|2022-05-05 05:53:30|13534.7|13532.7|13534.1|13532.1|13534.8|13532.8|13533.9|13531.9|2
1651730020000|2022-05-05 05:53:40|13534.2|13532.2|13533.9|13531.9|13534.8|13532.8|13533.8|13531.8|7
1651730030000|2022-05-05 05:53:50|13534.3|13532.3|13532.7|13530.7|13534.6|13532.6|13532.7|13530.7|9
1651730040000|2022-05-05 05:54:00|13532.8|13530.8|13532.2|13530.2|13533.6|13531.6|13532.2|13530.2|11
1651730050000|2022-05-05 05:54:10|13532.3|13530.3|13532.6|13530.6|13532.9|13530.9|13532.3|13530.3|1
1651730060000|2022-05-05 05:54:20|13532.7|13530.7|13533.9|13531.9|13533.9|13531.9|13532.7|13530.7|7
1651730070000|2022-05-05 05:54:30|13534.1|13532.1|13534.2|13532.2|13534.3|13532.3|13533.4|13531.4|4
1651730080000|2022-05-05 05:54:40|13534.1|13532.1|13532.2|13530.2|13534.1|13532.1|13532.2|13530.2|3
1651730090000|2022-05-05 05:54:50|13532.3|13530.3|13532.4|13530.4|13532.7|13530.7|13532.2|13530.2|0
1651730100000|2022-05-05 05:55:00|13533.6|13531.6|13533.6|13531.6|13533.6|13531.6|13533.3|13531.3|3
1651730110000|2022-05-05 05:55:10|13533.7|13531.7|13532.3|13530.3|13533.7|13531.7|13532.3|13530.3|1
1651730120000|2022-05-05 05:55:20|13532.2|13530.2|13532.4|13530.4|13532.9|13530.9|13532.1|13530.1|8
1651730130000|2022-05-05 05:55:30|13532.6|13530.6|13533.6|13531.6|13533.9|13531.9|13532.4|13530.4|5
1651730140000|2022-05-05 05:55:40|13533.7|13531.7|13533.9|13531.9|13534.6|13532.6|13533.4|13531.4|1
1651730150000|2022-05-05 05:55:50|13534.1|13532.1|13535.7|13533.7|13535.7|13533.7|13534.1|13532.1|0
1651730160000|2022-05-05 05:56:00|13535.8|13533.8|13536.2|13534.2|13536.3|13534.3|13535.8|13533.8|0
1651730170000|2022-05-05 05:56:10|13536.3|13534.3|13536.1|13534.1|13536.3|13534.3|13535.8|13533.8|1
1651730180000|2022-05-05 05:56:20|13535.9|13533.9|13535.9|13533.9|13536.4|13534.4|13535.9|13533.9|4
1651730190000|2022-05-05 05:56:30|13536.1|13534.1|13535.7|13533.7|13536.6|13534.6|13535.6|13533.6|24
1651730200000|2022-05-05 05:56:40|13535.6|13533.6|13534.9|13532.9|13535.9|13533.9|13534.9|13532.9|5
1651730210000|2022-05-05 05:56:50|13535.1|13533.1|13534.7|13532.7|13535.4|13533.4|13534.7|13532.7|0
1651730220000|2022-05-05 05:57:00|13534.6|13532.6|13535.8|13533.8|13535.8|13533.8|13534.1|13532.1|7
1651730230000|2022-05-05 05:57:10|13535.9|13533.9|13535.2|13533.2|13535.9|13533.9|13534.9|13532.9|1
1651730240000|2022-05-05 05:57:20|13534.4|13532.4|13534.7|13532.7|13534.7|13532.7|13534.4|13532.4|1
1651730250000|2022-05-05 05:57:30|13534.6|13532.6|13536.4|13534.4|13536.4|13534.4|13534.6|13532.6|5
1651730260000|2022-05-05 05:57:40|13536.3|13534.3|13537.1|13535.1|13537.2|13535.2|13535.3|13533.3|8
1651730270000|2022-05-05 05:57:50|13537.2|13535.2|13538.2|13536.2|13539.2|13537.2|13536.9|13534.9|18
1651730280000|2022-05-05 05:58:00|13537.2|13535.2|13537.4|13535.4|13537.4|13535.4|13537.1|13535.1|1
1651730290000|2022-05-05 05:58:10|13537.3|13535.3|13537.4|13535.4|13537.4|13535.4|13537.2|13535.2|1
1651730300000|2022-05-05 05:58:20|13537.3|13535.3|13537.3|13535.3|13537.4|13535.4|13537.3|13535.3|0
1651730310000|2022-05-05 05:58:30|13537.2|13535.2|13536.6|13534.6|13537.2|13535.2|13536.1|13534.1|10
1651730320000|2022-05-05 05:58:40|13536.4|13534.4|13535.4|13533.4|13536.4|13534.4|13535.1|13533.1|14
1651730330000|2022-05-05 05:58:50|13535.3|13533.3|13537.3|13535.3|13537.3|13535.3|13535.2|13533.2|12
1651730340000|2022-05-05 05:59:00|13537.4|13535.4|13537.1|13535.1|13538.2|13536.2|13537.1|13535.1|18
1651730350000|2022-05-05 05:59:10|13537.2|13535.2|13537.7|13535.7|13538.2|13536.2|13537.1|13535.1|9
1651730360000|2022-05-05 05:59:20|13537.8|13535.8|13538.8|13536.8|13539.2|13537.2|13537.6|13535.6|15
1651730370000|2022-05-05 05:59:30|13539.1|13537.1|13537.9|13535.9|13540.1|13538.1|13537.8|13535.8|14
1651730380000|2022-05-05 05:59:40|13537.8|13535.8|13538.1|13536.1|13538.1|13536.1|13537.2|13535.2|9
1651730390000|2022-05-05 05:59:50|13537.9|13535.9|13540.4|13538.4|13540.9|13538.9|13537.9|13535.9|15
1651730400000|2022-05-05 06:00:00|13540.6|13538.6|13541.4|13539.4|13542.8|13540.8|13540.6|13538.6|38
1651730410000|2022-05-05 06:00:10|13541.6|13539.6|13537.1|13535.1|13541.6|13539.6|13537.1|13535.1|39
1651730420000|2022-05-05 06:00:20|13536.9|13534.9|13533.6|13531.6|13537.4|13535.4|13532.8|13530.8|39
1651730430000|2022-05-05 06:00:30|13533.4|13531.4|13531.3|13529.3|13533.6|13531.6|13530.7|13528.7|18
1651730440000|2022-05-05 06:00:40|13531.2|13529.2|13531.7|13529.7|13532.6|13530.6|13531.2|13529.2|9
1651730450000|2022-05-05 06:00:50|13531.3|13529.3|13531.9|13529.9|13531.9|13529.9|13531.3|13529.3|7
1651730460000|2022-05-05 06:01:00|13532.1|13530.1|13534.3|13532.3|13534.7|13532.7|13531.9|13529.9|15
1651730470000|2022-05-05 06:01:10|13534.4|13532.4|13533.8|13531.8|13534.6|13532.6|13533.6|13531.6|4
1651730480000|2022-05-05 06:01:20|13533.7|13531.7|13533.4|13531.4|13533.8|13531.8|13533.1|13531.1|1
1651730490000|2022-05-05 06:01:30|13533.6|13531.6|13534.4|13532.4|13534.8|13532.8|13532.9|13530.9|3
1651730500000|2022-05-05 06:01:40|13534.6|13532.6|13535.3|13533.3|13536.8|13534.8|13534.6|13532.6|17
1651730510000|2022-05-05 06:01:50|13535.4|13533.4|13535.6|13533.6|13535.6|13533.6|13535.2|13533.2|2
1651730520000|2022-05-05 06:02:00|13536.1|13534.1|13536.2|13534.2|13537.6|13535.6|13536.1|13534.1|9
1651730530000|2022-05-05 06:02:10|13536.3|13534.3|13535.8|13533.8|13536.7|13534.7|13535.7|13533.7|4
1651730540000|2022-05-05 06:02:20|13534.1|13532.1|13534.3|13532.3|13534.7|13532.7|13533.8|13531.8|13
1651730550000|2022-05-05 06:02:30|13534.1|13532.1|13533.9|13531.9|13535.7|13533.7|13533.7|13531.7|12
1651730560000|2022-05-05 06:02:40|13534.1|13532.1|13533.8|13531.8|13534.3|13532.3|13533.1|13531.1|5
1651730570000|2022-05-05 06:02:50|13533.7|13531.7|13533.2|13531.2|13533.7|13531.7|13532.9|13530.9|4
1651730580000|2022-05-05 06:03:00|13533.1|13531.1|13533.6|13531.6|13535.3|13533.3|13532.6|13530.6|19
1651730590000|2022-05-05 06:03:10|13533.7|13531.7|13532.9|13530.9|13533.7|13531.7|13532.7|13530.7|8
1651730600000|2022-05-05 06:03:20|13532.6|13530.6|13532.7|13530.7|13533.1|13531.1|13532.1|13530.1|8
1651730610000|2022-05-05 06:03:30|13532.6|13530.6|13532.8|13530.8|13533.4|13531.4|13532.4|13530.4|3
1651730620000|2022-05-05 06:03:40|13532.7|13530.7|13535.7|13533.7|13535.7|13533.7|13532.7|13530.7|9
1651730630000|2022-05-05 06:03:50|13535.8|13533.8|13536.1|13534.1|13536.8|13534.8|13535.8|13533.8|1
1651730640000|2022-05-05 06:04:00|13536.3|13534.3|13535.1|13533.1|13536.3|13534.3|13534.8|13532.8|11
1651730650000|2022-05-05 06:04:10|13535.2|13533.2|13533.8|13531.8|13535.4|13533.4|13533.6|13531.6|10
1651730660000|2022-05-05 06:04:20|13533.7|13531.7|13532.9|13530.9|13533.8|13531.8|13532.9|13530.9|3
1651730670000|2022-05-05 06:04:30|13533.3|13531.3|13533.7|13531.7|13533.8|13531.8|13533.1|13531.1|6
1651730680000|2022-05-05 06:04:40|13533.8|13531.8|13535.3|13533.3|13535.3|13533.3|13533.8|13531.8|7
1651730690000|2022-05-05 06:04:50|13535.2|13533.2|13536.2|13534.2|13536.4|13534.4|13535.1|13533.1|8
1651730700000|2022-05-05 06:05:00|13536.3|13534.3|13531.3|13529.3|13536.3|13534.3|13531.3|13529.3|26
1651730710000|2022-05-05 06:05:10|13531.2|13529.2|13532.8|13530.8|13533.1|13531.1|13531.2|13529.2|9
1651730720000|2022-05-05 06:05:20|13532.9|13530.9|13534.3|13532.3|13534.4|13532.4|13532.3|13530.3|2
1651730730000|2022-05-05 06:05:30|13534.1|13532.1|13532.8|13530.8|13534.2|13532.2|13532.7|13530.7|2
1651730740000|2022-05-05 06:05:40|13532.7|13530.7|13531.7|13529.7|13532.8|13530.8|13531.7|13529.7|2
1651730750000|2022-05-05 06:05:50|13531.6|13529.6|13531.8|13529.8|13532.2|13530.2|13531.3|13529.3|5
1651730760000|2022-05-05 06:06:00|13531.6|13529.6|13529.9|13527.9|13531.7|13529.7|13529.9|13527.9|17
1651730770000|2022-05-05 06:06:10|13529.8|13527.8|13529.9|13527.9|13530.2|13528.2|13529.2|13527.2|18
1651730780000|2022-05-05 06:06:20|13530.1|13528.1|13528.8|13526.8|13530.1|13528.1|13528.4|13526.4|12
1651730790000|2022-05-05 06:06:30|13530.2|13528.2|13528.1|13526.1|13530.2|13528.2|13528.1|13526.1|7
1651730800000|2022-05-05 06:06:40|13528.2|13526.2|13529.3|13527.3|13530.1|13528.1|13528.2|13526.2|16
1651730810000|2022-05-05 06:06:50|13529.4|13527.4|13529.8|13527.8|13530.6|13528.6|13529.4|13527.4|3
1651730820000|2022-05-05 06:07:00|13529.7|13527.7|13528.8|13526.8|13529.9|13527.9|13528.6|13526.6|6
1651730830000|2022-05-05 06:07:10|13529.1|13527.1|13529.4|13527.4|13529.7|13527.7|13528.9|13526.9|4
1651730840000|2022-05-05 06:07:20|13529.7|13527.7|13529.8|13527.8|13529.8|13527.8|13528.4|13526.4|8
1651730850000|2022-05-05 06:07:30|13529.7|13527.7|13528.9|13526.9|13529.7|13527.7|13528.6|13526.6|2
1651730860000|2022-05-05 06:07:40|13529.4|13527.4|13532.1|13530.1|13532.4|13530.4|13529.2|13527.2|14
1651730870000|2022-05-05 06:07:50|13531.9|13529.9|13530.3|13528.3|13532.1|13530.1|13530.2|13528.2|14
1651730880000|2022-05-05 06:08:00|13530.4|13528.4|13530.7|13528.7|13530.9|13528.9|13529.7|13527.7|1
1651730890000|2022-05-05 06:08:10|13531.1|13529.1|13531.6|13529.6|13531.8|13529.8|13530.6|13528.6|1
1651730900000|2022-05-05 06:08:20|13531.7|13529.7|13532.4|13530.4|13532.4|13530.4|13531.1|13529.1|6
1651730910000|2022-05-05 06:08:30|13532.3|13530.3|13531.4|13529.4|13533.3|13531.3|13531.2|13529.2|4
1651730920000|2022-05-05 06:08:40|13532.8|13530.8|13532.4|13530.4|13533.2|13531.2|13532.4|13530.4|23
1651730930000|2022-05-05 06:08:50|13532.6|13530.6|13530.6|13528.6|13532.8|13530.8|13530.6|13528.6|5
1651730940000|2022-05-05 06:09:00|13530.4|13528.4|13530.7|13528.7|13531.7|13529.7|13530.2|13528.2|1
1651730950000|2022-05-05 06:09:10|13530.6|13528.6|13531.6|13529.6|13531.9|13529.9|13530.2|13528.2|5
1651730960000|2022-05-05 06:09:20|13531.8|13529.8|13529.4|13527.4|13531.8|13529.8|13529.4|13527.4|15
1651730970000|2022-05-05 06:09:30|13529.6|13527.6|13528.4|13526.4|13530.2|13528.2|13528.4|13526.4|18
1651730980000|2022-05-05 06:09:40|13528.8|13526.8|13527.3|13525.3|13528.8|13526.8|13527.1|13525.1|12
1651730990000|2022-05-05 06:09:50|13527.4|13525.4|13527.9|13525.9|13528.6|13526.6|13527.4|13525.4|0
1651731000000|2022-05-05 06:10:00|13527.8|13525.8|13528.2|13526.2|13528.3|13526.3|13527.6|13525.6|11
1651731010000|2022-05-05 06:10:10|13528.3|13526.3|13528.2|13526.2|13528.7|13526.7|13527.8|13525.8|5
1651731020000|2022-05-05 06:10:20|13528.3|13526.3|13528.3|13526.3|13528.3|13526.3|13527.3|13525.3|6
1651731030000|2022-05-05 06:10:30|13528.1|13526.1|13530.1|13528.1|13530.3|13528.3|13527.9|13525.9|11
1651731040000|2022-05-05 06:10:40|13530.2|13528.2|13530.8|13528.8|13530.9|13528.9|13529.3|13527.3|7
1651731050000|2022-05-05 06:10:50|13530.7|13528.7|13533.9|13531.9|13534.4|13532.4|13530.7|13528.7|25
1651731060000|2022-05-05 06:11:00|13534.2|13532.2|13534.6|13532.6|13535.4|13533.4|13531.9|13529.9|10
1651731070000|2022-05-05 06:11:10|13534.7|13532.7|13535.4|13533.4|13536.8|13534.8|13534.1|13532.1|20
1651731080000|2022-05-05 06:11:20|13535.2|13533.2|13534.4|13532.4|13535.4|13533.4|13534.2|13532.2|10
1651731090000|2022-05-05 06:11:30|13534.6|13532.6|13537.6|13535.6|13538.4|13536.4|13534.6|13532.6|33
1651731100000|2022-05-05 06:11:40|13537.4|13535.4|13537.8|13535.8|13537.9|13535.9|13537.2|13535.2|5
1651731110000|2022-05-05 06:11:50|13537.9|13535.9|13534.9|13532.9|13537.9|13535.9|13534.7|13532.7|16
1651731120000|2022-05-05 06:12:00|13534.8|13532.8|13533.8|13531.8|13534.8|13532.8|13533.8|13531.8|7
1651731130000|2022-05-05 06:12:10|13533.7|13531.7|13532.4|13530.4|13533.7|13531.7|13531.6|13529.6|9
1651731140000|2022-05-05 06:12:20|13531.9|13529.9|13531.8|13529.8|13532.4|13530.4|13531.2|13529.2|8
1651731150000|2022-05-05 06:12:30|13531.4|13529.4|13532.9|13530.9|13533.1|13531.1|13531.4|13529.4|4
1651731160000|2022-05-05 06:12:40|13532.8|13530.8|13532.8|13530.8|13532.9|13530.9|13532.6|13530.6|0
1651731170000|2022-05-05 06:12:50|13532.7|13530.7|13533.4|13531.4|13533.7|13531.7|13532.7|13530.7|5
1651731180000|2022-05-05 06:13:00|13533.6|13531.6|13535.2|13533.2|13535.7|13533.7|13533.3|13531.3|10
1651731190000|2022-05-05 06:13:10|13535.1|13533.1|13535.9|13533.9|13536.2|13534.2|13534.4|13532.4|11
1651731200000|2022-05-05 06:13:20|13536.1|13534.1|13537.4|13535.4|13537.6|13535.6|13535.8|13533.8|7
1651731210000|2022-05-05 06:13:30|13537.7|13535.7|13538.8|13536.8|13540.2|13538.2|13537.7|13535.7|33
1651731220000|2022-05-05 06:13:40|13538.9|13536.9|13535.9|13533.9|13539.1|13537.1|13535.9|13533.9|11
1651731230000|2022-05-05 06:13:50|13536.1|13534.1|13533.7|13531.7|13536.2|13534.2|13532.9|13530.9|19
1651731240000|2022-05-05 06:14:00|13533.8|13531.8|13530.4|13528.4|13534.1|13532.1|13530.4|13528.4|15
1651731250000|2022-05-05 06:14:10|13530.3|13528.3|13529.8|13527.8|13530.3|13528.3|13529.3|13527.3|16
1651731260000|2022-05-05 06:14:20|13530.4|13528.4|13531.4|13529.4|13531.4|13529.4|13530.4|13528.4|10
1651731270000|2022-05-05 06:14:30|13531.6|13529.6|13532.2|13530.2|13532.6|13530.6|13531.4|13529.4|3
1651731280000|2022-05-05 06:14:40|13531.4|13529.4|13530.9|13528.9|13531.9|13529.9|13530.6|13528.6|7
1651731290000|2022-05-05 06:14:50|13530.7|13528.7|13531.9|13529.9|13532.1|13530.1|13530.7|13528.7|6
1651731300000|2022-05-05 06:15:00|13531.8|13529.8|13531.4|13529.4|13531.8|13529.8|13530.3|13528.3|15
1651731310000|2022-05-05 06:15:10|13531.6|13529.6|13530.8|13528.8|13531.6|13529.6|13530.7|13528.7|5
1651731320000|2022-05-05 06:15:20|13530.7|13528.7|13530.7|13528.7|13530.8|13528.8|13530.6|13528.6|0
1651731330000|2022-05-05 06:15:30|13530.8|13528.8|13530.7|13528.7|13530.8|13528.8|13530.4|13528.4|1
1651731340000|2022-05-05 06:15:40|13530.4|13528.4|13529.6|13527.6|13530.4|13528.4|13529.1|13527.1|14
1651731350000|2022-05-05 06:15:50|13529.4|13527.4|13533.1|13531.1|13533.6|13531.6|13529.4|13527.4|8
1651731360000|2022-05-05 06:16:00|13533.2|13531.2|13535.2|13533.2|13535.7|13533.7|13533.2|13531.2|12
1651731370000|2022-05-05 06:16:10|13535.3|13533.3|13535.7|13533.7|13536.8|13534.8|13534.4|13532.4|20
1651731380000|2022-05-05 06:16:20|13535.8|13533.8|13535.2|13533.2|13535.8|13533.8|13535.1|13533.1|0
1651731390000|2022-05-05 06:16:30|13535.3|13533.3|13536.3|13534.3|13536.8|13534.8|13535.2|13533.2|21
1651731400000|2022-05-05 06:16:40|13535.9|13533.9|13536.6|13534.6|13537.1|13535.1|13535.9|13533.9|8
1651731410000|2022-05-05 06:16:50|13536.4|13534.4|13535.7|13533.7|13536.9|13534.9|13535.4|13533.4|9
1651731420000|2022-05-05 06:17:00|13536.1|13534.1|13533.4|13531.4|13537.4|13535.4|13533.2|13531.2|63
1651731430000|2022-05-05 06:17:10|13533.6|13531.6|13533.9|13531.9|13534.4|13532.4|13533.6|13531.6|6
1651731440000|2022-05-05 06:17:20|13534.1|13532.1|13534.2|13532.2|13536.2|13534.2|13534.1|13532.1|38
1651731450000|2022-05-05 06:17:30|13534.3|13532.3|13534.1|13532.1|13535.2|13533.2|13533.6|13531.6|0
1651731460000|2022-05-05 06:17:40|13533.9|13531.9|13533.6|13531.6|13534.1|13532.1|13532.9|13530.9|5
1651731470000|2022-05-05 06:17:50|13533.7|13531.7|13534.9|13532.9|13535.6|13533.6|13533.6|13531.6|9
1651731480000|2022-05-05 06:18:00|13535.1|13533.1|13536.3|13534.3|13536.6|13534.6|13535.1|13533.1|7
1651731490000|2022-05-05 06:18:10|13536.2|13534.2|13536.6|13534.6|13536.7|13534.7|13535.6|13533.6|5
1651731500000|2022-05-05 06:18:20|13536.7|13534.7|13536.7|13534.7|13536.8|13534.8|13535.7|13533.7|8
1651731510000|2022-05-05 06:18:30|13536.4|13534.4|13537.7|13535.7|13538.1|13536.1|13536.4|13534.4|16
1651731520000|2022-05-05 06:18:40|13537.6|13535.6|13536.4|13534.4|13537.6|13535.6|13536.1|13534.1|4
1651731530000|2022-05-05 06:18:50|13536.3|13534.3|13535.7|13533.7|13536.4|13534.4|13535.6|13533.6|3
1651731540000|2022-05-05 06:19:00|13535.6|13533.6|13537.1|13535.1|13538.2|13536.2|13535.6|13533.6|11
1651731550000|2022-05-05 06:19:10|13536.7|13534.7|13536.2|13534.2|13536.7|13534.7|13535.4|13533.4|0
1651731560000|2022-05-05 06:19:20|13536.3|13534.3|13537.7|13535.7|13538.1|13536.1|13536.3|13534.3|11
1651731570000|2022-05-05 06:19:30|13537.8|13535.8|13537.3|13535.3|13538.2|13536.2|13537.3|13535.3|0
1651731580000|2022-05-05 06:19:40|13537.4|13535.4|13535.1|13533.1|13537.4|13535.4|13534.9|13532.9|12
1651731590000|2022-05-05 06:19:50|13535.2|13533.2|13535.2|13533.2|13535.6|13533.6|13534.7|13532.7|2
1651731600000|2022-05-05 06:20:00|13535.1|13533.1|13536.2|13534.2|13536.6|13534.6|13534.9|13532.9|7
1651731610000|2022-05-05 06:20:10|13536.3|13534.3|13535.9|13533.9|13536.6|13534.6|13535.8|13533.8|0
1651731620000|2022-05-05 06:20:20|13535.8|13533.8|13532.9|13530.9|13535.8|13533.8|13532.9|13530.9|10
1651731630000|2022-05-05 06:20:30|13532.8|13530.8|13532.9|13530.9|13533.4|13531.4|13532.6|13530.6|9
1651731640000|2022-05-05 06:20:40|13532.7|13530.7|13530.4|13528.4|13532.9|13530.9|13530.4|13528.4|16
1651731650000|2022-05-05 06:20:50|13530.6|13528.6|13529.4|13527.4|13531.2|13529.2|13529.3|13527.3|33
1651731660000|2022-05-05 06:21:00|13528.8|13526.8|13529.3|13527.3|13531.4|13529.4|13528.7|13526.7|14
1651731670000|2022-05-05 06:21:10|13529.2|13527.2|13530.4|13528.4|13530.6|13528.6|13528.8|13526.8|2
1651731680000|2022-05-05 06:21:20|13530.6|13528.6|13526.7|13524.7|13530.7|13528.7|13526.7|13524.7|34
1651731690000|2022-05-05 06:21:30|13526.8|13524.8|13526.4|13524.4|13528.3|13526.3|13525.6|13523.6|33
1651731700000|2022-05-05 06:21:40|13526.3|13524.3|13529.2|13527.2|13529.3|13527.3|13526.3|13524.3|8
1651731710000|2022-05-05 06:21:50|13529.3|13527.3|13528.1|13526.1|13529.4|13527.4|13527.9|13525.9|5
1651731720000|2022-05-05 06:22:00|13528.6|13526.6|13527.6|13525.6|13529.1|13527.1|13527.3|13525.3|6
1651731730000|2022-05-05 06:22:10|13527.7|13525.7|13528.3|13526.3|13528.9|13526.9|13527.7|13525.7|1
1651731740000|2022-05-05 06:22:20|13528.2|13526.2|13529.1|13527.1|13529.1|13527.1|13527.6|13525.6|7
1651731750000|2022-05-05 06:22:30|13529.2|13527.2|13529.3|13527.3|13529.4|13527.4|13529.1|13527.1|2
1651731760000|2022-05-05 06:22:40|13529.2|13527.2|13529.9|13527.9|13530.1|13528.1|13529.1|13527.1|6
1651731770000|2022-05-05 06:22:50|13529.8|13527.8|13529.6|13527.6|13529.8|13527.8|13529.2|13527.2|0
1651731780000|2022-05-05 06:23:00|13529.7|13527.7|13528.8|13526.8|13531.8|13529.8|13528.6|13526.6|19
1651731790000|2022-05-05 06:23:10|13528.7|13526.7|13527.6|13525.6|13528.7|13526.7|13526.7|13524.7|11
1651731800000|2022-05-05 06:23:20|13527.4|13525.4|13527.8|13525.8|13527.9|13525.9|13527.1|13525.1|5
1651731810000|2022-05-05 06:23:30|13528.3|13526.3|13527.2|13525.2|13528.4|13526.4|13526.8|13524.8|3
1651731820000|2022-05-05 06:23:40|13527.1|13525.1|13526.6|13524.6|13527.7|13525.7|13526.4|13524.4|7
1651731830000|2022-05-05 06:23:50|13526.4|13524.4|13526.1|13524.1|13526.4|13524.4|13525.3|13523.3|15
1651731840000|2022-05-05 06:24:00|13525.9|13523.9|13524.9|13522.9|13526.4|13524.4|13524.8|13522.8|6
1651731850000|2022-05-05 06:24:10|13525.1|13523.1|13525.6|13523.6|13525.6|13523.6|13524.6|13522.6|5
1651731860000|2022-05-05 06:24:20|13525.2|13523.2|13525.3|13523.3|13525.7|13523.7|13524.3|13522.3|21
1651731870000|2022-05-05 06:24:30|13525.2|13523.2|13524.2|13522.2|13525.8|13523.8|13524.2|13522.2|5
1651731880000|2022-05-05 06:24:40|13524.1|13522.1|13522.3|13520.3|13524.2|13522.2|13522.3|13520.3|20
1651731890000|2022-05-05 06:24:50|13522.4|13520.4|13523.8|13521.8|13524.1|13522.1|13522.4|13520.4|4
1651731900000|2022-05-05 06:25:00|13523.7|13521.7|13522.9|13520.9|13523.7|13521.7|13522.2|13520.2|6
1651731910000|2022-05-05 06:25:10|13522.2|13520.2|13520.8|13518.8|13522.8|13520.8|13520.6|13518.6|29
1651731920000|2022-05-05 06:25:20|13520.9|13518.9|13522.2|13520.2|13522.6|13520.6|13520.7|13518.7|3
1651731930000|2022-05-05 06:25:30|13522.1|13520.1|13522.6|13520.6|13522.8|13520.8|13521.8|13519.8|5
1651731940000|2022-05-05 06:25:40|13522.4|13520.4|13523.4|13521.4|13523.4|13521.4|13522.4|13520.4|15
1651731950000|2022-05-05 06:25:50|13523.3|13521.3|13522.8|13520.8|13524.1|13522.1|13522.8|13520.8|5
1651731960000|2022-05-05 06:26:00|13522.9|13520.9|13523.4|13521.4|13523.7|13521.7|13522.9|13520.9|4
1651731970000|2022-05-05 06:26:10|13523.9|13521.9|13524.4|13522.4|13524.8|13522.8|13523.9|13521.9|3
1651731980000|2022-05-05 06:26:20|13524.3|13522.3|13521.4|13519.4|13524.3|13522.3|13521.2|13519.2|22
1651731990000|2022-05-05 06:26:30|13521.3|13519.3|13520.7|13518.7|13521.4|13519.4|13520.7|13518.7|5
1651732000000|2022-05-05 06:26:40|13520.8|13518.8|13511.2|13509.2|13520.8|13518.8|13509.8|13507.8|319
1651732010000|2022-05-05 06:26:50|13511.4|13509.4|13510.2|13508.2|13511.6|13509.6|13507.1|13505.1|80
1651732020000|2022-05-05 06:27:00|13510.3|13508.3|13510.9|13508.9|13511.1|13509.1|13508.7|13506.7|31
1651732030000|2022-05-05 06:27:10|13512.3|13510.3|13505.8|13503.8|13512.3|13510.3|13505.8|13503.8|21
1651732040000|2022-05-05 06:27:20|13505.7|13503.7|13505.7|13503.7|13505.9|13503.9|13504.4|13502.4|54
1651732050000|2022-05-05 06:27:30|13505.9|13503.9|13508.1|13506.1|13508.4|13506.4|13505.9|13503.9|22
1651732060000|2022-05-05 06:27:40|13508.2|13506.2|13506.4|13504.4|13508.8|13506.8|13506.3|13504.3|52
1651732070000|2022-05-05 06:27:50|13506.1|13504.1|13502.3|13500.3|13506.8|13504.8|13501.3|13499.3|93
1651732080000|2022-05-05 06:28:00|13502.2|13500.2|13502.7|13500.7|13503.8|13501.8|13501.9|13499.9|24
1651732090000|2022-05-05 06:28:10|13502.4|13500.4|13496.8|13494.8|13502.7|13500.7|13495.7|13493.7|129
1651732100000|2022-05-05 06:28:20|13496.9|13494.9|13502.9|13500.9|13503.6|13501.6|13496.9|13494.9|40
1651732110000|2022-05-05 06:28:30|13502.7|13500.7|13503.4|13501.4|13503.4|13501.4|13501.6|13499.6|16
1651732120000|2022-05-05 06:28:40|13503.6|13501.6|13502.7|13500.7|13503.8|13501.8|13502.3|13500.3|20
1651732130000|2022-05-05 06:28:50|13502.4|13500.4|13503.4|13501.4|13503.6|13501.6|13501.4|13499.4|11
1651732140000|2022-05-05 06:29:00|13502.4|13500.4|13501.9|13499.9|13504.1|13502.1|13500.3|13498.3|54
1651732150000|2022-05-05 06:29:10|13501.7|13499.7|13498.4|13496.4|13501.7|13499.7|13498.4|13496.4|29
1651732160000|2022-05-05 06:29:20|13498.6|13496.6|13497.2|13495.2|13498.9|13496.9|13495.9|13493.9|24
1651732170000|2022-05-05 06:29:30|13497.3|13495.3|13497.7|13495.7|13498.3|13496.3|13496.7|13494.7|40
1651732180000|2022-05-05 06:29:40|13497.6|13495.6|13496.4|13494.4|13497.9|13495.9|13493.4|13491.4|67
1651732190000|2022-05-05 06:29:50|13496.3|13494.3|13496.9|13494.9|13497.7|13495.7|13496.3|13494.3|13
1651732200000|2022-05-05 06:30:00|13497.4|13495.4|13496.7|13494.7|13497.6|13495.6|13495.7|13493.7|24
1651732210000|2022-05-05 06:30:10|13496.6|13494.6|13495.7|13493.7|13496.8|13494.8|13495.7|13493.7|12
1651732220000|2022-05-05 06:30:20|13495.8|13493.8|13495.1|13493.1|13495.8|13493.8|13494.8|13492.8|12
1651732230000|2022-05-05 06:30:30|13495.2|13493.2|13496.3|13494.3|13496.7|13494.7|13494.9|13492.9|20
1651732240000|2022-05-05 06:30:40|13496.2|13494.2|13495.3|13493.3|13496.2|13494.2|13495.1|13493.1|23
1651732250000|2022-05-05 06:30:50|13495.4|13493.4|13495.4|13493.4|13495.6|13493.6|13493.7|13491.7|19
1651732260000|2022-05-05 06:31:00|13495.6|13493.6|13493.4|13491.4|13495.7|13493.7|13492.3|13490.3|52
1651732270000|2022-05-05 06:31:10|13493.3|13491.3|13492.9|13490.9|13493.3|13491.3|13492.8|13490.8|3
1651732280000|2022-05-05 06:31:20|13493.1|13491.1|13493.1|13491.1|13494.3|13492.3|13491.9|13489.9|22
1651732290000|2022-05-05 06:31:30|13493.7|13491.7|13491.7|13489.7|13493.7|13491.7|13491.7|13489.7|20
1651732300000|2022-05-05 06:31:40|13491.9|13489.9|13490.3|13488.3|13492.4|13490.4|13490.3|13488.3|55
1651732310000|2022-05-05 06:31:50|13490.2|13488.2|13489.2|13487.2|13491.2|13489.2|13488.9|13486.9|60
1651732320000|2022-05-05 06:32:00|13489.4|13487.4|13492.7|13490.7|13492.8|13490.8|13488.8|13486.8|37
1651732330000|2022-05-05 06:32:10|13492.8|13490.8|13491.6|13489.6|13492.8|13490.8|13490.9|13488.9|16
1651732340000|2022-05-05 06:32:20|13491.7|13489.7|13492.9|13490.9|13493.2|13491.2|13491.3|13489.3|33
1651732350000|2022-05-05 06:32:30|13493.2|13491.2|13489.7|13487.7|13493.4|13491.4|13489.6|13487.6|54
1651732360000|2022-05-05 06:32:40|13489.4|13487.4|13491.8|13489.8|13491.9|13489.9|13489.3|13487.3|13
1651732370000|2022-05-05 06:32:50|13491.7|13489.7|13490.3|13488.3|13491.7|13489.7|13489.7|13487.7|61
1651732380000|2022-05-05 06:33:00|13490.4|13488.4|13491.1|13489.1|13491.2|13489.2|13488.2|13486.2|35
1651732390000|2022-05-05 06:33:10|13491.2|13489.2|13490.1|13488.1|13492.2|13490.2|13490.1|13488.1|26
1651732400000|2022-05-05 06:33:20|13489.7|13487.7|13489.3|13487.3|13489.8|13487.8|13488.3|13486.3|19
1651732410000|2022-05-05 06:33:30|13489.4|13487.4|13489.7|13487.7|13490.2|13488.2|13489.4|13487.4|6
1651732420000|2022-05-05 06:33:40|13489.8|13487.8|13490.7|13488.7|13490.8|13488.8|13489.7|13487.7|10
1651732430000|2022-05-05 06:33:50|13490.8|13488.8|13491.7|13489.7|13492.4|13490.4|13490.8|13488.8|30
1651732440000|2022-05-05 06:34:00|13491.8|13489.8|13492.6|13490.6|13492.9|13490.9|13491.8|13489.8|33
1651732450000|2022-05-05 06:34:10|13492.4|13490.4|13494.9|13492.9|13494.9|13492.9|13491.3|13489.3|49
1651732460000|2022-05-05 06:34:20|13494.2|13492.2|13496.3|13494.3|13496.6|13494.6|13494.2|13492.2|39
1651732470000|2022-05-05 06:34:30|13496.2|13494.2|13497.3|13495.3|13497.4|13495.4|13495.9|13493.9|10
1651732480000|2022-05-05 06:34:40|13497.4|13495.4|13496.6|13494.6|13497.7|13495.7|13496.1|13494.1|30
1651732490000|2022-05-05 06:34:50|13496.4|13494.4|13495.2|13493.2|13496.4|13494.4|13494.3|13492.3|21
1651732500000|2022-05-05 06:35:00|13495.1|13493.1|13493.7|13491.7|13496.7|13494.7|13493.7|13491.7|50
1651732510000|2022-05-05 06:35:10|13493.9|13491.9|13491.8|13489.8|13494.2|13492.2|13491.8|13489.8|16
1651732520000|2022-05-05 06:35:20|13491.9|13489.9|13493.4|13491.4|13493.8|13491.8|13491.8|13489.8|17
1651732530000|2022-05-05 06:35:30|13493.3|13491.3|13491.7|13489.7|13493.4|13491.4|13491.3|13489.3|19
1651732540000|2022-05-05 06:35:40|13491.9|13489.9|13489.8|13487.8|13491.9|13489.9|13489.6|13487.6|14
1651732550000|2022-05-05 06:35:50|13489.9|13487.9|13489.3|13487.3|13490.2|13488.2|13488.1|13486.1|29
1651732560000|2022-05-05 06:36:00|13490.2|13488.2|13491.2|13489.2|13491.4|13489.4|13489.6|13487.6|25
1651732570000|2022-05-05 06:36:10|13491.1|13489.1|13491.6|13489.6|13492.8|13490.8|13490.6|13488.6|35
1651732580000|2022-05-05 06:36:20|13491.2|13489.2|13489.7|13487.7|13491.2|13489.2|13489.2|13487.2|24
1651732590000|2022-05-05 06:36:30|13490.3|13488.3|13490.1|13488.1|13490.3|13488.3|13489.3|13487.3|23
1651732600000|2022-05-05 06:36:40|13489.7|13487.7|13485.3|13483.3|13489.7|13487.7|13485.3|13483.3|106
1651732610000|2022-05-05 06:36:50|13485.2|13483.2|13484.6|13482.6|13485.3|13483.3|13483.3|13481.3|52
1651732620000|2022-05-05 06:37:00|13484.7|13482.7|13488.8|13486.8|13488.9|13486.9|13484.6|13482.6|25
1651732630000|2022-05-05 06:37:10|13488.7|13486.7|13488.4|13486.4|13489.2|13487.2|13488.4|13486.4|12
1651732640000|2022-05-05 06:37:20|13488.6|13486.6|13490.3|13488.3|13490.3|13488.3|13488.2|13486.2|15
1651732650000|2022-05-05 06:37:30|13490.2|13488.2|13494.3|13492.3|13494.8|13492.8|13490.2|13488.2|34
1651732660000|2022-05-05 06:37:40|13494.2|13492.2|13492.9|13490.9|13494.9|13492.9|13492.8|13490.8|19
1651732670000|2022-05-05 06:37:50|13492.8|13490.8|13491.8|13489.8|13493.2|13491.2|13491.8|13489.8|15
1651732680000|2022-05-05 06:38:00|13491.9|13489.9|13489.8|13487.8|13492.4|13490.4|13489.7|13487.7|36
1651732690000|2022-05-05 06:38:10|13490.7|13488.7|13491.6|13489.6|13492.1|13490.1|13490.7|13488.7|23
1651732700000|2022-05-05 06:38:20|13491.7|13489.7|13493.2|13491.2|13493.3|13491.3|13491.4|13489.4|2
1651732710000|2022-05-05 06:38:30|13493.3|13491.3|13492.4|13490.4|13493.6|13491.6|13491.9|13489.9|5
1651732720000|2022-05-05 06:38:40|13492.6|13490.6|13492.2|13490.2|13492.7|13490.7|13492.2|13490.2|4
1651732730000|2022-05-05 06:38:50|13492.3|13490.3|13487.6|13485.6|13492.7|13490.7|13487.6|13485.6|52
1651732740000|2022-05-05 06:39:00|13487.7|13485.7|13484.1|13482.1|13488.2|13486.2|13484.1|13482.1|39
1651732750000|2022-05-05 06:39:10|13483.9|13481.9|13485.4|13483.4|13485.9|13483.9|13483.7|13481.7|9
1651732760000|2022-05-05 06:39:20|13485.7|13483.7|13485.2|13483.2|13486.2|13484.2|13484.4|13482.4|28
1651732770000|2022-05-05 06:39:30|13484.7|13482.7|13482.7|13480.7|13484.7|13482.7|13482.7|13480.7|43
1651732780000|2022-05-05 06:39:40|13482.6|13480.6|13483.3|13481.3|13483.7|13481.7|13482.3|13480.3|21
1651732790000|2022-05-05 06:39:50|13483.4|13481.4|13484.6|13482.6|13485.2|13483.2|13483.2|13481.2|9
1651732800000|2022-05-05 06:40:00|13484.4|13482.4|13486.7|13484.7|13488.2|13486.2|13484.2|13482.2|42
1651732810000|2022-05-05 06:40:10|13486.8|13484.8|13486.4|13484.4|13488.1|13486.1|13486.4|13484.4|14
1651732820000|2022-05-05 06:40:20|13486.6|13484.6|13486.6|13484.6|13486.9|13484.9|13485.4|13483.4|12
1651732830000|2022-05-05 06:40:30|13486.4|13484.4|13481.7|13479.7|13486.4|13484.4|13480.4|13478.4|90
1651732840000|2022-05-05 06:40:40|13481.8|13479.8|13481.9|13479.9|13482.9|13480.9|13481.8|13479.8|14
1651732850000|2022-05-05 06:40:50|13481.8|13479.8|13480.9|13478.9|13482.2|13480.2|13480.6|13478.6|13
1651732860000|2022-05-05 06:41:00|13481.1|13479.1|13482.1|13480.1|13482.9|13480.9|13481.1|13479.1|18
1651732870000|2022-05-05 06:41:10|13482.7|13480.7|13481.9|13479.9|13483.7|13481.7|13481.7|13479.7|24
1651732880000|2022-05-05 06:41:20|13482.2|13480.2|13483.1|13481.1|13483.6|13481.6|13482.2|13480.2|12
1651732890000|2022-05-05 06:41:30|13481.9|13479.9|13482.1|13480.1|13483.2|13481.2|13481.4|13479.4|18
1651732900000|2022-05-05 06:41:40|13481.3|13479.3|13481.4|13479.4|13481.9|13479.9|13481.2|13479.2|10
1651732910000|2022-05-05 06:41:50|13481.6|13479.6|13480.6|13478.6|13482.1|13480.1|13480.6|13478.6|8
1651732920000|2022-05-05 06:42:00|13480.9|13478.9|13483.4|13481.4|13483.7|13481.7|13480.9|13478.9|27
1651732930000|2022-05-05 06:42:10|13483.3|13481.3|13482.4|13480.4|13483.7|13481.7|13482.3|13480.3|20
1651732940000|2022-05-05 06:42:20|13482.6|13480.6|13482.6|13480.6|13482.8|13480.8|13482.1|13480.1|3
1651732950000|2022-05-05 06:42:30|13482.7|13480.7|13480.9|13478.9|13482.7|13480.7|13480.7|13478.7|19
1651732960000|2022-05-05 06:42:40|13481.6|13479.6|13482.4|13480.4|13482.7|13480.7|13480.7|13478.7|51
1651732970000|2022-05-05 06:42:50|13482.6|13480.6|13482.7|13480.7|13483.4|13481.4|13482.4|13480.4|2
1651732980000|2022-05-05 06:43:00|13482.8|13480.8|13486.8|13484.8|13487.3|13485.3|13482.6|13480.6|35
1651732990000|2022-05-05 06:43:10|13486.9|13484.9|13489.2|13487.2|13489.3|13487.3|13486.9|13484.9|23
1651733000000|2022-05-05 06:43:20|13489.6|13487.6|13490.9|13488.9|13491.3|13489.3|13489.2|13487.2|31
1651733010000|2022-05-05 06:43:30|13491.1|13489.1|13488.7|13486.7|13492.3|13490.3|13487.8|13485.8|32
1651733020000|2022-05-05 06:43:40|13488.6|13486.6|13487.9|13485.9|13488.9|13486.9|13487.9|13485.9|11
1651733030000|2022-05-05 06:43:50|13488.6|13486.6|13485.2|13483.2|13488.7|13486.7|13485.2|13483.2|25
1651733040000|2022-05-05 06:44:00|13484.8|13482.8|13484.1|13482.1|13486.9|13484.9|13482.3|13480.3|64
1651733050000|2022-05-05 06:44:10|13484.2|13482.2|13485.4|13483.4|13485.4|13483.4|13484.2|13482.2|8
1651733060000|2022-05-05 06:44:20|13485.3|13483.3|13484.4|13482.4|13485.8|13483.8|13484.2|13482.2|6
1651733070000|2022-05-05 06:44:30|13484.3|13482.3|13481.9|13479.9|13484.8|13482.8|13481.3|13479.3|27
1651733080000|2022-05-05 06:44:40|13482.1|13480.1|13479.9|13477.9|13482.2|13480.2|13478.3|13476.3|85
1651733090000|2022-05-05 06:44:50|13480.3|13478.3|13479.1|13477.1|13480.9|13478.9|13478.9|13476.9|29
1651733100000|2022-05-05 06:45:00|13479.2|13477.2|13478.2|13476.2|13480.3|13478.3|13478.1|13476.1|46
1651733110000|2022-05-05 06:45:10|13478.3|13476.3|13480.9|13478.9|13481.3|13479.3|13478.3|13476.3|20
1651733120000|2022-05-05 06:45:20|13480.8|13478.8|13480.6|13478.6|13480.8|13478.8|13480.1|13478.1|4
1651733130000|2022-05-05 06:45:30|13480.1|13478.1|13480.1|13478.1|13480.4|13478.4|13479.9|13477.9|10
1651733140000|2022-05-05 06:45:40|13480.2|13478.2|13478.9|13476.9|13480.4|13478.4|13478.6|13476.6|24
1651733150000|2022-05-05 06:45:50|13479.1|13477.1|13479.7|13477.7|13481.9|13479.9|13479.1|13477.1|14
1651733160000|2022-05-05 06:46:00|13479.8|13477.8|13482.8|13480.8|13482.9|13480.9|13479.2|13477.2|18
1651733170000|2022-05-05 06:46:10|13482.7|13480.7|13482.6|13480.6|13483.6|13481.6|13482.3|13480.3|19
1651733180000|2022-05-05 06:46:20|13482.7|13480.7|13483.2|13481.2|13483.4|13481.4|13482.6|13480.6|7
1651733190000|2022-05-05 06:46:30|13482.7|13480.7|13483.9|13481.9|13484.4|13482.4|13482.3|13480.3|14
1651733200000|2022-05-05 06:46:40|13483.8|13481.8|13482.2|13480.2|13484.4|13482.4|13482.2|13480.2|14
1651733210000|2022-05-05 06:46:50|13481.8|13479.8|13480.6|13478.6|13482.7|13480.7|13480.3|13478.3|9
1651733220000|2022-05-05 06:47:00|13480.4|13478.4|13482.9|13480.9|13483.7|13481.7|13480.4|13478.4|7
1651733230000|2022-05-05 06:47:10|13483.1|13481.1|13484.4|13482.4|13485.8|13483.8|13482.9|13480.9|14
1651733240000|2022-05-05 06:47:20|13484.3|13482.3|13481.9|13479.9|13485.2|13483.2|13481.9|13479.9|8
1651733250000|2022-05-05 06:47:30|13482.2|13480.2|13484.2|13482.2|13484.7|13482.7|13481.3|13479.3|31
1651733260000|2022-05-05 06:47:40|13482.4|13480.4|13484.2|13482.2|13484.4|13482.4|13481.4|13479.4|35
1651733270000|2022-05-05 06:47:50|13484.7|13482.7|13483.3|13481.3|13484.7|13482.7|13482.9|13480.9|7
1651733280000|2022-05-05 06:48:00|13483.9|13481.9|13483.4|13481.4|13484.7|13482.7|13482.3|13480.3|35
1651733290000|2022-05-05 06:48:10|13483.7|13481.7|13481.7|13479.7|13485.4|13483.4|13481.7|13479.7|55
1651733300000|2022-05-05 06:48:20|13481.6|13479.6|13479.4|13477.4|13481.6|13479.6|13479.3|13477.3|51
1651733310000|2022-05-05 06:48:30|13479.6|13477.6|13480.9|13478.9|13481.2|13479.2|13479.6|13477.6|4
1651733320000|2022-05-05 06:48:40|13481.1|13479.1|13482.1|13480.1|13482.1|13480.1|13480.9|13478.9|0
1651733330000|2022-05-05 06:48:50|13481.9|13479.9|13482.3|13480.3|13482.7|13480.7|13481.3|13479.3|7
1651733340000|2022-05-05 06:49:00|13482.4|13480.4|13482.4|13480.4|13482.6|13480.6|13481.7|13479.7|6
1651733350000|2022-05-05 06:49:10|13482.3|13480.3|13482.9|13480.9|13482.9|13480.9|13482.3|13480.3|4
1651733360000|2022-05-05 06:49:20|13482.8|13480.8|13482.7|13480.7|13483.1|13481.1|13481.4|13479.4|12
1651733370000|2022-05-05 06:49:30|13482.8|13480.8|13482.4|13480.4|13483.3|13481.3|13482.2|13480.2|2
1651733380000|2022-05-05 06:49:40|13482.3|13480.3|13484.1|13482.1|13484.1|13482.1|13482.3|13480.3|2
1651733390000|2022-05-05 06:49:50|13484.6|13482.6|13483.9|13481.9|13485.6|13483.6|13483.2|13481.2|17
1651733400000|2022-05-05 06:50:00|13484.1|13482.1|13485.6|13483.6|13485.6|13483.6|13484.1|13482.1|13
1651733410000|2022-05-05 06:50:10|13485.4|13483.4|13485.9|13483.9|13486.7|13484.7|13484.9|13482.9|18
1651733420000|2022-05-05 06:50:20|13485.8|13483.8|13484.4|13482.4|13486.2|13484.2|13483.8|13481.8|9
1651733430000|2022-05-05 06:50:30|13484.7|13482.7|13485.6|13483.6|13485.8|13483.8|13483.9|13481.9|12
1651733440000|2022-05-05 06:50:40|13485.2|13483.2|13484.3|13482.3|13485.3|13483.3|13484.3|13482.3|7
1651733450000|2022-05-05 06:50:50|13484.4|13482.4|13484.4|13482.4|13484.6|13482.6|13483.4|13481.4|10
1651733460000|2022-05-05 06:51:00|13484.3|13482.3|13487.6|13485.6|13487.9|13485.9|13483.2|13481.2|18
1651733470000|2022-05-05 06:51:10|13487.4|13485.4|13486.9|13484.9|13488.6|13486.6|13485.4|13483.4|51
1651733480000|2022-05-05 06:51:20|13485.9|13483.9|13481.3|13479.3|13485.9|13483.9|13481.3|13479.3|23
1651733490000|2022-05-05 06:51:30|13481.2|13479.2|13479.9|13477.9|13481.2|13479.2|13479.4|13477.4|38
1651733500000|2022-05-05 06:51:40|13479.7|13477.7|13480.8|13478.8|13481.9|13479.9|13479.7|13477.7|13
1651733510000|2022-05-05 06:51:50|13480.9|13478.9|13480.2|13478.2|13481.1|13479.1|13479.3|13477.3|14
1651733520000|2022-05-05 06:52:00|13480.1|13478.1|13482.6|13480.6|13482.7|13480.7|13479.9|13477.9|13
1651733530000|2022-05-05 06:52:10|13482.7|13480.7|13484.2|13482.2|13484.3|13482.3|13482.4|13480.4|14
1651733540000|2022-05-05 06:52:20|13484.3|13482.3|13485.2|13483.2|13486.1|13484.1|13483.9|13481.9|8
1651733550000|2022-05-05 06:52:30|13485.3|13483.3|13486.9|13484.9|13487.2|13485.2|13485.1|13483.1|28
1651733560000|2022-05-05 06:52:40|13486.8|13484.8|13487.4|13485.4|13488.6|13486.6|13486.7|13484.7|23
1651733570000|2022-05-05 06:52:50|13487.7|13485.7|13485.8|13483.8|13487.9|13485.9|13485.7|13483.7|14
1651733580000|2022-05-05 06:53:00|13485.7|13483.7|13486.8|13484.8|13486.8|13484.8|13485.1|13483.1|10
1651733590000|2022-05-05 06:53:10|13487.2|13485.2|13486.2|13484.2|13487.2|13485.2|13485.8|13483.8|13
1651733600000|2022-05-05 06:53:20|13486.4|13484.4|13486.9|13484.9|13487.2|13485.2|13485.9|13483.9|5
1651733610000|2022-05-05 06:53:30|13486.8|13484.8|13481.6|13479.6|13486.8|13484.8|13481.6|13479.6|31
1651733620000|2022-05-05 06:53:40|13481.4|13479.4|13483.2|13481.2|13483.8|13481.8|13481.4|13479.4|16
1651733630000|2022-05-05 06:53:50|13483.1|13481.1|13481.4|13479.4|13483.1|13481.1|13481.1|13479.1|8
1651733640000|2022-05-05 06:54:00|13482.1|13480.1|13483.6|13481.6|13484.9|13482.9|13482.1|13480.1|7
1651733650000|2022-05-05 06:54:10|13483.9|13481.9|13482.1|13480.1|13484.6|13482.6|13482.1|13480.1|9
1651733660000|2022-05-05 06:54:20|13482.2|13480.2|13481.1|13479.1|13482.9|13480.9|13481.1|13479.1|17
1651733670000|2022-05-05 06:54:30|13480.4|13478.4|13479.8|13477.8|13480.6|13478.6|13479.7|13477.7|17
1651733680000|2022-05-05 06:54:40|13480.1|13478.1|13479.9|13477.9|13481.1|13479.1|13479.8|13477.8|14
1651733690000|2022-05-05 06:54:50|13479.7|13477.7|13478.7|13476.7|13479.9|13477.9|13477.8|13475.8|33
1651733700000|2022-05-05 06:55:00|13478.6|13476.6|13479.3|13477.3|13480.4|13478.4|13478.6|13476.6|10
1651733710000|2022-05-05 06:55:10|13479.4|13477.4|13480.6|13478.6|13480.7|13478.7|13479.3|13477.3|5
1651733720000|2022-05-05 06:55:20|13480.4|13478.4|13484.2|13482.2|13485.4|13483.4|13479.4|13477.4|32
1651733730000|2022-05-05 06:55:30|13484.1|13482.1|13482.1|13480.1|13484.4|13482.4|13481.2|13479.2|12
1651733740000|2022-05-05 06:55:40|13481.9|13479.9|13484.4|13482.4|13484.4|13482.4|13481.9|13479.9|9
1651733750000|2022-05-05 06:55:50|13484.7|13482.7|13484.2|13482.2|13485.1|13483.1|13484.1|13482.1|7
1651733760000|2022-05-05 06:56:00|13484.3|13482.3|13483.2|13481.2|13486.4|13484.4|13483.1|13481.1|29
1651733770000|2022-05-05 06:56:10|13483.3|13481.3|13484.6|13482.6|13484.6|13482.6|13482.4|13480.4|10
1651733780000|2022-05-05 06:56:20|13484.7|13482.7|13484.2|13482.2|13484.9|13482.9|13483.4|13481.4|4
1651733790000|2022-05-05 06:56:30|13483.3|13481.3|13480.9|13478.9|13483.4|13481.4|13480.7|13478.7|37
1651733800000|2022-05-05 06:56:40|13480.8|13478.8|13481.1|13479.1|13481.7|13479.7|13479.6|13477.6|26
1651733810000|2022-05-05 06:56:50|13481.4|13479.4|13481.4|13479.4|13481.9|13479.9|13481.1|13479.1|7
1651733820000|2022-05-05 06:57:00|13481.6|13479.6|13483.2|13481.2|13485.2|13483.2|13481.3|13479.3|25
1651733830000|2022-05-05 06:57:10|13483.1|13481.1|13482.1|13480.1|13483.8|13481.8|13482.1|13480.1|4
1651733840000|2022-05-05 06:57:20|13481.9|13479.9|13481.6|13479.6|13482.3|13480.3|13480.8|13478.8|17
1651733850000|2022-05-05 06:57:30|13481.7|13479.7|13478.4|13476.4|13482.1|13480.1|13478.3|13476.3|49
1651733860000|2022-05-05 06:57:40|13478.6|13476.6|13479.3|13477.3|13480.4|13478.4|13478.6|13476.6|9
1651733870000|2022-05-05 06:57:50|13479.2|13477.2|13478.9|13476.9|13480.6|13478.6|13478.9|13476.9|13
1651733880000|2022-05-05 06:58:00|13479.1|13477.1|13478.7|13476.7|13479.3|13477.3|13477.8|13475.8|35
1651733890000|2022-05-05 06:58:10|13478.6|13476.6|13480.2|13478.2|13481.7|13479.7|13477.8|13475.8|15
1651733900000|2022-05-05 06:58:20|13480.3|13478.3|13471.9|13469.9|13480.8|13478.8|13470.9|13468.9|214
1651733910000|2022-05-05 06:58:30|13471.7|13469.7|13475.3|13473.3|13476.4|13474.4|13471.6|13469.6|45
1651733920000|2022-05-05 06:58:40|13475.6|13473.6|13473.3|13471.3|13475.6|13473.6|13473.3|13471.3|15
1651733930000|2022-05-05 06:58:50|13473.4|13471.4|13468.4|13466.4|13474.2|13472.2|13468.3|13466.3|72
1651733940000|2022-05-05 06:59:00|13468.6|13466.6|13473.4|13471.4|13473.4|13471.4|13468.6|13466.6|39
1651733950000|2022-05-05 06:59:10|13473.8|13471.8|13472.7|13470.7|13474.6|13472.6|13472.6|13470.6|12
1651733960000|2022-05-05 06:59:20|13472.8|13470.8|13473.3|13471.3|13474.4|13472.4|13472.6|13470.6|11
1651733970000|2022-05-05 06:59:30|13473.2|13471.2|13474.4|13472.4|13475.9|13473.9|13471.7|13469.7|40
1651733980000|2022-05-05 06:59:40|13474.7|13472.7|13469.8|13467.8|13474.8|13472.8|13469.8|13467.8|30
1651733990000|2022-05-05 06:59:50|13469.9|13467.9|13470.2|13468.2|13472.1|13470.1|13469.3|13467.3|37
1651734000000|2022-05-05 07:00:00|13469.9|13467.9|13470.4|13468.4|13475.2|13473.2|13468.8|13466.8|142
1651734010000|2022-05-05 07:00:10|13470.3|13468.3|13462.8|13460.8|13470.9|13468.9|13461.8|13459.8|162
1651734020000|2022-05-05 07:00:20|13462.7|13460.7|13461.6|13459.6|13463.1|13461.1|13460.3|13458.3|89
1651734030000|2022-05-05 07:00:30|13461.7|13459.7|13462.9|13460.9|13467.6|13465.6|13461.2|13459.2|41
1651734040000|2022-05-05 07:00:40|13463.7|13461.7|13462.1|13460.1|13463.9|13461.9|13461.4|13459.4|23
1651734050000|2022-05-05 07:00:50|13462.2|13460.2|13461.6|13459.6|13464.4|13462.4|13461.6|13459.6|23
1651734060000|2022-05-05 07:01:00|13461.7|13459.7|13463.3|13461.3|13463.9|13461.9|13460.1|13458.1|71
1651734070000|2022-05-05 07:01:10|13463.4|13461.4|13460.3|13458.3|13463.4|13461.4|13460.2|13458.2|15
1651734080000|2022-05-05 07:01:20|13460.8|13458.8|13462.9|13460.9|13462.9|13460.9|13460.8|13458.8|26
1651734090000|2022-05-05 07:01:30|13462.8|13460.8|13461.4|13459.4|13462.9|13460.9|13460.8|13458.8|28
1651734100000|2022-05-05 07:01:40|13461.3|13459.3|13463.2|13461.2|13464.2|13462.2|13460.8|13458.8|24
1651734110000|2022-05-05 07:01:50|13463.1|13461.1|13464.7|13462.7|13466.2|13464.2|13463.1|13461.1|41
1651734120000|2022-05-05 07:02:00|13465.4|13463.4|13463.9|13461.9|13466.3|13464.3|13463.4|13461.4|17
1651734130000|2022-05-05 07:02:10|13463.8|13461.8|13463.9|13461.9|13465.4|13463.4|13463.6|13461.6|16
1651734140000|2022-05-05 07:02:20|13463.8|13461.8|13463.2|13461.2|13464.4|13462.4|13461.9|13459.9|29
1651734150000|2022-05-05 07:02:30|13462.8|13460.8|13459.9|13457.9|13462.8|13460.8|13458.8|13456.8|56
1651734160000|2022-05-05 07:02:40|13459.4|13457.4|13464.2|13462.2|13464.2|13462.2|13459.4|13457.4|28
1651734170000|2022-05-05 07:02:50|13464.3|13462.3|13464.7|13462.7|13466.7|13464.7|13462.3|13460.3|45
1651734180000|2022-05-05 07:03:00|13464.8|13462.8|13463.1|13461.1|13465.2|13463.2|13462.7|13460.7|34
1651734190000|2022-05-05 07:03:10|13463.3|13461.3|13465.4|13463.4|13465.6|13463.6|13461.8|13459.8|19
1651734200000|2022-05-05 07:03:20|13465.6|13463.6|13462.4|13460.4|13465.9|13463.9|13462.4|13460.4|39
1651734210000|2022-05-05 07:03:30|13461.9|13459.9|13463.3|13461.3|13463.9|13461.9|13461.6|13459.6|21
1651734220000|2022-05-05 07:03:40|13463.4|13461.4|13464.4|13462.4|13465.6|13463.6|13463.1|13461.1|29
1651734230000|2022-05-05 07:03:50|13464.6|13462.6|13464.9|13462.9|13466.2|13464.2|13464.3|13462.3|13
1651734240000|2022-05-05 07:04:00|13465.7|13463.7|13466.6|13464.6|13467.1|13465.1|13464.9|13462.9|48
1651734250000|2022-05-05 07:04:10|13466.7|13464.7|13468.4|13466.4|13468.7|13466.7|13465.3|13463.3|45
1651734260000|2022-05-05 07:04:20|13468.3|13466.3|13475.3|13473.3|13475.4|13473.4|13468.3|13466.3|91
1651734270000|2022-05-05 07:04:30|13475.4|13473.4|13479.2|13477.2|13479.2|13477.2|13474.3|13472.3|62
1651734280000|2022-05-05 07:04:40|13478.6|13476.6|13480.1|13478.1|13480.1|13478.1|13477.3|13475.3|141
1651734290000|2022-05-05 07:04:50|13479.4|13477.4|13477.4|13475.4|13479.8|13477.8|13477.2|13475.2|72
1651734300000|2022-05-05 07:05:00|13478.2|13476.2|13476.4|13474.4|13479.3|13477.3|13474.3|13472.3|52
1651734310000|2022-05-05 07:05:10|13476.8|13474.8|13476.4|13474.4|13476.9|13474.9|13474.3|13472.3|35
1651734320000|2022-05-05 07:05:20|13476.2|13474.2|13474.3|13472.3|13477.2|13475.2|13474.3|13472.3|25
1651734330000|2022-05-05 07:05:30|13474.2|13472.2|13472.7|13470.7|13474.6|13472.6|13470.3|13468.3|38
1651734340000|2022-05-05 07:05:40|13473.2|13471.2|13461.6|13459.6|13473.4|13471.4|13461.6|13459.6|118
1651734350000|2022-05-05 07:05:50|13461.4|13459.4|13466.2|13464.2|13467.7|13465.7|13460.1|13458.1|90
1651734360000|2022-05-05 07:06:00|13466.1|13464.1|13460.3|13458.3|13466.1|13464.1|13460.1|13458.1|52
1651734370000|2022-05-05 07:06:10|13460.2|13458.2|13460.2|13458.2|13461.2|13459.2|13454.7|13452.7|101
1651734380000|2022-05-05 07:06:20|13460.1|13458.1|13464.4|13462.4|13464.7|13462.7|13459.7|13457.7|44
1651734390000|2022-05-05 07:06:30|13464.7|13462.7|13462.4|13460.4|13464.7|13462.7|13460.4|13458.4|25
1651734400000|2022-05-05 07:06:40|13462.3|13460.3|13463.3|13461.3|13463.9|13461.9|13459.8|13457.8|31
1651734410000|2022-05-05 07:06:50|13463.2|13461.2|13459.3|13457.3|13463.2|13461.2|13457.8|13455.8|46
1651734420000|2022-05-05 07:07:00|13459.4|13457.4|13462.4|13460.4|13462.9|13460.9|13458.9|13456.9|73
1651734430000|2022-05-05 07:07:10|13462.3|13460.3|13461.9|13459.9|13463.4|13461.4|13461.1|13459.1|29
1651734440000|2022-05-05 07:07:20|13461.8|13459.8|13463.8|13461.8|13464.6|13462.6|13460.9|13458.9|34
1651734450000|2022-05-05 07:07:30|13463.9|13461.9|13460.7|13458.7|13463.9|13461.9|13460.4|13458.4|20
1651734460000|2022-05-05 07:07:40|13460.8|13458.8|13463.3|13461.3|13463.7|13461.7|13458.8|13456.8|34
1651734470000|2022-05-05 07:07:50|13463.4|13461.4|13461.4|13459.4|13463.7|13461.7|13460.9|13458.9|78
1651734480000|2022-05-05 07:08:00|13461.1|13459.1|13462.9|13460.9|13462.9|13460.9|13458.2|13456.2|25
1651734490000|2022-05-05 07:08:10|13462.8|13460.8|13462.4|13460.4|13463.1|13461.1|13460.7|13458.7|21
1651734500000|2022-05-05 07:08:20|13462.6|13460.6|13467.6|13465.6|13468.3|13466.3|13462.3|13460.3|63
1651734510000|2022-05-05 07:08:30|13467.7|13465.7|13471.9|13469.9|13472.1|13470.1|13467.3|13465.3|61
1651734520000|2022-05-05 07:08:40|13471.7|13469.7|13471.3|13469.3|13472.1|13470.1|13469.1|13467.1|38
1651734530000|2022-05-05 07:08:50|13471.2|13469.2|13471.7|13469.7|13473.9|13471.9|13470.9|13468.9|52
1651734540000|2022-05-05 07:09:00|13472.2|13470.2|13475.8|13473.8|13476.2|13474.2|13472.2|13470.2|33
1651734550000|2022-05-05 07:09:10|13475.7|13473.7|13474.8|13472.8|13475.9|13473.9|13473.4|13471.4|37
1651734560000|2022-05-05 07:09:20|13474.7|13472.7|13474.4|13472.4|13476.7|13474.7|13474.4|13472.4|42
1651734570000|2022-05-05 07:09:30|13473.6|13471.6|13473.8|13471.8|13474.4|13472.4|13473.1|13471.1|19
1651734580000|2022-05-05 07:09:40|13474.1|13472.1|13472.2|13470.2|13474.4|13472.4|13472.1|13470.1|22
1651734590000|2022-05-05 07:09:50|13472.3|13470.3|13468.3|13466.3|13472.7|13470.7|13467.7|13465.7|48
1651734600000|2022-05-05 07:10:00|13468.2|13466.2|13467.4|13465.4|13470.2|13468.2|13466.8|13464.8|87
1651734610000|2022-05-05 07:10:10|13467.6|13465.6|13462.7|13460.7|13467.6|13465.6|13462.6|13460.6|33
1651734620000|2022-05-05 07:10:20|13462.8|13460.8|13465.7|13463.7|13465.8|13463.8|13462.3|13460.3|51
1651734630000|2022-05-05 07:10:30|13465.6|13463.6|13467.7|13465.7|13468.9|13466.9|13464.3|13462.3|21
1651734640000|2022-05-05 07:10:40|13467.4|13465.4|13463.3|13461.3|13467.4|13465.4|13463.2|13461.2|33
1651734650000|2022-05-05 07:10:50|13463.4|13461.4|13466.1|13464.1|13466.3|13464.3|13463.1|13461.1|37
1651734660000|2022-05-05 07:11:00|13465.9|13463.9|13466.9|13464.9|13469.1|13467.1|13465.4|13463.4|34
1651734670000|2022-05-05 07:11:10|13466.8|13464.8|13466.7|13464.7|13469.1|13467.1|13466.6|13464.6|20
1651734680000|2022-05-05 07:11:20|13466.8|13464.8|13463.9|13461.9|13467.1|13465.1|13462.9|13460.9|33
1651734690000|2022-05-05 07:11:30|13463.8|13461.8|13465.7|13463.7|13465.9|13463.9|13462.7|13460.7|11
1651734700000|2022-05-05 07:11:40|13465.6|13463.6|13464.9|13462.9|13466.9|13464.9|13464.4|13462.4|11
1651734710000|2022-05-05 07:11:50|13464.6|13462.6|13462.6|13460.6|13464.6|13462.6|13461.3|13459.3|31
1651734720000|2022-05-05 07:12:00|13462.7|13460.7|13464.3|13462.3|13465.6|13463.6|13462.6|13460.6|15
1651734730000|2022-05-05 07:12:10|13464.2|13462.2|13466.7|13464.7|13466.8|13464.8|13463.3|13461.3|15
1651734740000|2022-05-05 07:12:20|13466.4|13464.4|13464.7|13462.7|13466.9|13464.9|13464.3|13462.3|20
1651734750000|2022-05-05 07:12:30|13464.6|13462.6|13458.6|13456.6|13464.9|13462.9|13458.4|13456.4|38
1651734760000|2022-05-05 07:12:40|13457.8|13455.8|13459.8|13457.8|13460.7|13458.7|13457.6|13455.6|45
1651734770000|2022-05-05 07:12:50|13459.7|13457.7|13459.2|13457.2|13460.8|13458.8|13458.7|13456.7|60
1651734780000|2022-05-05 07:13:00|13459.1|13457.1|13461.3|13459.3|13462.2|13460.2|13459.1|13457.1|29
1651734790000|2022-05-05 07:13:10|13461.6|13459.6|13461.3|13459.3|13462.2|13460.2|13459.4|13457.4|25
1651734800000|2022-05-05 07:13:20|13461.4|13459.4|13461.1|13459.1|13462.2|13460.2|13459.6|13457.6|20
1651734810000|2022-05-05 07:13:30|13460.7|13458.7|13458.7|13456.7|13460.8|13458.8|13458.6|13456.6|20
1651734820000|2022-05-05 07:13:40|13458.8|13456.8|13455.3|13453.3|13459.1|13457.1|13455.3|13453.3|46
1651734830000|2022-05-05 07:13:50|13455.2|13453.2|13458.2|13456.2|13459.3|13457.3|13454.4|13452.4|90
1651734840000|2022-05-05 07:14:00|13458.4|13456.4|13454.7|13452.7|13458.8|13456.8|13454.7|13452.7|56
1651734850000|2022-05-05 07:14:10|13454.9|13452.9|13453.7|13451.7|13455.2|13453.2|13452.1|13450.1|77
1651734860000|2022-05-05 07:14:20|13453.2|13451.2|13452.1|13450.1|13454.2|13452.2|13452.1|13450.1|38
1651734870000|2022-05-05 07:14:30|13451.9|13449.9|13453.4|13451.4|13453.9|13451.9|13451.8|13449.8|29
1651734880000|2022-05-05 07:14:40|13453.7|13451.7|13449.6|13447.6|13454.2|13452.2|13449.4|13447.4|87
1651734890000|2022-05-05 07:14:50|13449.7|13447.7|13448.1|13446.1|13451.3|13449.3|13447.7|13445.7|76
1651734900000|2022-05-05 07:15:00|13447.9|13445.9|13446.7|13444.7|13451.1|13449.1|13446.7|13444.7|52
1651734910000|2022-05-05 07:15:10|13446.8|13444.8|13450.4|13448.4|13451.2|13449.2|13446.4|13444.4|61
1651734920000|2022-05-05 07:15:20|13450.3|13448.3|13448.8|13446.8|13450.9|13448.9|13448.8|13446.8|22
1651734930000|2022-05-05 07:15:30|13449.4|13447.4|13449.6|13447.6|13451.4|13449.4|13448.6|13446.6|21
1651734940000|2022-05-05 07:15:40|13449.4|13447.4|13449.4|13447.4|13449.8|13447.8|13448.1|13446.1|32
1651734950000|2022-05-05 07:15:50|13449.6|13447.6|13451.6|13449.6|13451.8|13449.8|13449.4|13447.4|49
1651734960000|2022-05-05 07:16:00|13451.4|13449.4|13447.3|13445.3|13452.4|13450.4|13447.3|13445.3|55
1651734970000|2022-05-05 07:16:10|13447.4|13445.4|13450.4|13448.4|13451.2|13449.2|13447.3|13445.3|25
1651734980000|2022-05-05 07:16:20|13450.3|13448.3|13444.9|13442.9|13450.4|13448.4|13444.7|13442.7|98
1651734990000|2022-05-05 07:16:30|13445.3|13443.3|13442.8|13440.8|13446.9|13444.9|13442.3|13440.3|87
1651735000000|2022-05-05 07:16:40|13443.4|13441.4|13438.8|13436.8|13443.4|13441.4|13436.8|13434.8|224
1651735010000|2022-05-05 07:16:50|13438.9|13436.9|13437.7|13435.7|13440.9|13438.9|13437.2|13435.2|74
1651735020000|2022-05-05 07:17:00|13437.8|13435.8|13436.4|13434.4|13438.4|13436.4|13435.9|13433.9|44
1651735030000|2022-05-05 07:17:10|13436.6|13434.6|13436.2|13434.2|13439.4|13437.4|13435.4|13433.4|123
1651735040000|2022-05-05 07:17:20|13436.7|13434.7|13437.2|13435.2|13438.4|13436.4|13435.9|13433.9|45
1651735050000|2022-05-05 07:17:30|13437.1|13435.1|13437.2|13435.2|13437.2|13435.2|13435.9|13433.9|27
1651735060000|2022-05-05 07:17:40|13436.8|13434.8|13436.1|13434.1|13438.2|13436.2|13435.9|13433.9|34
1651735070000|2022-05-05 07:17:50|13435.9|13433.9|13435.4|13433.4|13436.7|13434.7|13434.8|13432.8|43
1651735080000|2022-05-05 07:18:00|13435.3|13433.3|13436.3|13434.3|13438.9|13436.9|13435.3|13433.3|39
1651735090000|2022-05-05 07:18:10|13436.1|13434.1|13436.1|13434.1|13438.2|13436.2|13436.1|13434.1|29
1651735100000|2022-05-05 07:18:20|13435.3|13433.3|13436.2|13434.2|13436.2|13434.2|13433.8|13431.8|58
1651735110000|2022-05-05 07:18:30|13436.1|13434.1|13436.2|13434.2|13437.6|13435.6|13434.7|13432.7|45
1651735120000|2022-05-05 07:18:40|13436.4|13434.4|13435.9|13433.9|13436.9|13434.9|13435.3|13433.3|25
1651735130000|2022-05-05 07:18:50|13435.8|13433.8|13438.2|13436.2|13438.6|13436.6|13435.4|13433.4|34
1651735140000|2022-05-05 07:19:00|13438.4|13436.4|13439.2|13437.2|13439.2|13437.2|13437.3|13435.3|22
1651735150000|2022-05-05 07:19:10|13438.9|13436.9|13437.6|13435.6|13440.7|13438.7|13437.4|13435.4|53
1651735160000|2022-05-05 07:19:20|13436.7|13434.7|13436.9|13434.9|13437.7|13435.7|13434.4|13432.4|40
1651735170000|2022-05-05 07:19:30|13437.1|13435.1|13438.7|13436.7|13438.7|13436.7|13434.1|13432.1|35
1651735180000|2022-05-05 07:19:40|13439.4|13437.4|13436.9|13434.9|13440.7|13438.7|13436.3|13434.3|40
1651735190000|2022-05-05 07:19:50|13437.3|13435.3|13436.4|13434.4|13437.3|13435.3|13435.2|13433.2|13
1651735200000|2022-05-05 07:20:00|13436.6|13434.6|13437.2|13435.2|13437.7|13435.7|13435.4|13433.4|41
1651735210000|2022-05-05 07:20:10|13437.1|13435.1|13437.6|13435.6|13438.4|13436.4|13436.6|13434.6|27
1651735220000|2022-05-05 07:20:20|13437.4|13435.4|13437.3|13435.3|13437.7|13435.7|13436.7|13434.7|14
1651735230000|2022-05-05 07:20:30|13437.7|13435.7|13440.8|13438.8|13440.8|13438.8|13436.8|13434.8|64
1651735240000|2022-05-05 07:20:40|13440.7|13438.7|13438.9|13436.9|13440.7|13438.7|13437.8|13435.8|25
1651735250000|2022-05-05 07:20:50|13438.8|13436.8|13437.6|13435.6|13439.3|13437.3|13437.2|13435.2|34
1651735260000|2022-05-05 07:21:00|13437.3|13435.3|13437.7|13435.7|13438.4|13436.4|13436.8|13434.8|11
1651735270000|2022-05-05 07:21:10|13437.9|13435.9|13440.9|13438.9|13441.7|13439.7|13437.7|13435.7|102
1651735280000|2022-05-05 07:21:20|13441.1|13439.1|13440.2|13438.2|13441.8|13439.8|13438.7|13436.7|19
1651735290000|2022-05-05 07:21:30|13440.3|13438.3|13440.9|13438.9|13441.8|13439.8|13440.2|13438.2|14
1651735300000|2022-05-05 07:21:40|13441.1|13439.1|13440.1|13438.1|13441.2|13439.2|13439.3|13437.3|16
1651735310000|2022-05-05 07:21:50|13440.2|13438.2|13438.7|13436.7|13440.4|13438.4|13437.9|13435.9|30
1651735320000|2022-05-05 07:22:00|13438.8|13436.8|13440.1|13438.1|13440.6|13438.6|13437.7|13435.7|34
1651735330000|2022-05-05 07:22:10|13439.9|13437.9|13443.1|13441.1|13443.1|13441.1|13439.9|13437.9|22
1651735340000|2022-05-05 07:22:20|13443.2|13441.2|13441.6|13439.6|13443.7|13441.7|13440.2|13438.2|35
1651735350000|2022-05-05 07:22:30|13441.7|13439.7|13440.7|13438.7|13441.7|13439.7|13440.3|13438.3|14
1651735360000|2022-05-05 07:22:40|13440.6|13438.6|13439.9|13437.9|13441.4|13439.4|13439.9|13437.9|16
1651735370000|2022-05-05 07:22:50|13439.8|13437.8|13441.2|13439.2|13441.2|13439.2|13439.3|13437.3|25
1651735380000|2022-05-05 07:23:00|13441.1|13439.1|13439.1|13437.1|13441.3|13439.3|13438.9|13436.9|12
1651735390000|2022-05-05 07:23:10|13439.4|13437.4|13441.6|13439.6|13441.9|13439.9|13439.4|13437.4|24
1651735400000|2022-05-05 07:23:20|13441.7|13439.7|13439.3|13437.3|13441.7|13439.7|13439.3|13437.3|29
1651735410000|2022-05-05 07:23:30|13439.4|13437.4|13436.1|13434.1|13439.8|13437.8|13436.1|13434.1|50
1651735420000|2022-05-05 07:23:40|13436.2|13434.2|13440.4|13438.4|13440.7|13438.7|13436.2|13434.2|41
1651735430000|2022-05-05 07:23:50|13440.7|13438.7|13439.1|13437.1|13440.8|13438.8|13439.1|13437.1|6
1651735440000|2022-05-05 07:24:00|13438.9|13436.9|13439.4|13437.4|13439.9|13437.9|13437.7|13435.7|11
1651735450000|2022-05-05 07:24:10|13439.6|13437.6|13435.3|13433.3|13440.1|13438.1|13435.3|13433.3|17
1651735460000|2022-05-05 07:24:20|13435.4|13433.4|13430.9|13428.9|13435.4|13433.4|13430.3|13428.3|121
1651735470000|2022-05-05 07:24:30|13430.8|13428.8|13430.4|13428.4|13432.4|13430.4|13430.4|13428.4|22
1651735480000|2022-05-05 07:24:40|13430.3|13428.3|13425.3|13423.3|13430.7|13428.7|13425.3|13423.3|65
1651735490000|2022-05-05 07:24:50|13425.4|13423.4|13426.1|13424.1|13427.8|13425.8|13425.3|13423.3|43
1651735500000|2022-05-05 07:25:00|13426.4|13424.4|13425.2|13423.2|13426.4|13424.4|13423.8|13421.8|56
1651735510000|2022-05-05 07:25:10|13424.9|13422.9|13429.4|13427.4|13430.2|13428.2|13424.9|13422.9|127
1651735520000|2022-05-05 07:25:20|13429.3|13427.3|13425.9|13423.9|13429.7|13427.7|13424.9|13422.9|45
1651735530000|2022-05-05 07:25:30|13426.1|13424.1|13429.3|13427.3|13429.8|13427.8|13425.8|13423.8|20
1651735540000|2022-05-05 07:25:40|13429.2|13427.2|13425.4|13423.4|13429.7|13427.7|13425.2|13423.2|32
1651735550000|2022-05-05 07:25:50|13425.6|13423.6|13427.7|13425.7|13428.1|13426.1|13424.9|13422.9|24
1651735560000|2022-05-05 07:26:00|13427.4|13425.4|13427.9|13425.9|13427.9|13425.9|13425.7|13423.7|26
1651735570000|2022-05-05 07:26:10|13427.4|13425.4|13425.4|13423.4|13427.8|13425.8|13425.1|13423.1|35
1651735580000|2022-05-05 07:26:20|13425.7|13423.7|13425.9|13423.9|13426.2|13424.2|13424.4|13422.4|12
1651735590000|2022-05-05 07:26:30|13426.1|13424.1|13428.4|13426.4|13428.7|13426.7|13425.9|13423.9|28
1651735600000|2022-05-05 07:26:40|13428.6|13426.6|13426.1|13424.1|13428.7|13426.7|13425.7|13423.7|20
1651735610000|2022-05-05 07:26:50|13426.4|13424.4|13423.3|13421.3|13427.6|13425.6|13423.3|13421.3|43
1651735620000|2022-05-05 07:27:00|13423.4|13421.4|13424.9|13422.9|13425.2|13423.2|13420.4|13418.4|104
1651735630000|2022-05-05 07:27:10|13424.8|13422.8|13422.2|13420.2|13426.4|13424.4|13421.9|13419.9|25
1651735640000|2022-05-05 07:27:20|13422.1|13420.1|13425.3|13423.3|13425.6|13423.6|13422.1|13420.1|19
1651735650000|2022-05-05 07:27:30|13425.2|13423.2|13425.2|13423.2|13426.7|13424.7|13423.7|13421.7|37
1651735660000|2022-05-05 07:27:40|13425.1|13423.1|13424.4|13422.4|13426.4|13424.4|13424.2|13422.2|13
1651735670000|2022-05-05 07:27:50|13424.3|13422.3|13425.4|13423.4|13426.4|13424.4|13422.6|13420.6|10
1651735680000|2022-05-05 07:28:00|13425.8|13423.8|13428.4|13426.4|13431.9|13429.9|13425.2|13423.2|77
1651735690000|2022-05-05 07:28:10|13428.3|13426.3|13430.7|13428.7|13430.7|13428.7|13428.1|13426.1|16
1651735700000|2022-05-05 07:28:20|13430.6|13428.6|13431.9|13429.9|13432.4|13430.4|13430.1|13428.1|28
1651735710000|2022-05-05 07:28:30|13432.2|13430.2|13433.4|13431.4|13433.6|13431.6|13431.6|13429.6|42
1651735720000|2022-05-05 07:28:40|13433.3|13431.3|13439.2|13437.2|13439.2|13437.2|13433.2|13431.2|94
1651735730000|2022-05-05 07:28:50|13439.4|13437.4|13436.9|13434.9|13439.7|13437.7|13436.2|13434.2|44
1651735740000|2022-05-05 07:29:00|13437.1|13435.1|13435.9|13433.9|13439.2|13437.2|13435.8|13433.8|43
1651735750000|2022-05-05 07:29:10|13436.4|13434.4|13436.8|13434.8|13437.8|13435.8|13436.2|13434.2|29
1651735760000|2022-05-05 07:29:20|13436.7|13434.7|13433.7|13431.7|13436.7|13434.7|13433.4|13431.4|52
1651735770000|2022-05-05 07:29:30|13433.2|13431.2|13430.1|13428.1|13433.2|13431.2|13428.8|13426.8|80
1651735780000|2022-05-05 07:29:40|13429.9|13427.9|13430.8|13428.8|13432.7|13430.7|13429.8|13427.8|30
1651735790000|2022-05-05 07:29:50|13430.7|13428.7|13426.4|13424.4|13431.9|13429.9|13425.9|13423.9|29
1651735800000|2022-05-05 07:30:00|13426.3|13424.3|13432.2|13430.2|13432.3|13430.3|13425.4|13423.4|48
1651735810000|2022-05-05 07:30:10|13432.3|13430.3|13434.9|13432.9|13436.2|13434.2|13431.9|13429.9|37
1651735820000|2022-05-05 07:30:20|13435.2|13433.2|13436.1|13434.1|13437.3|13435.3|13434.9|13432.9|27
1651735830000|2022-05-05 07:30:30|13436.2|13434.2|13433.8|13431.8|13437.4|13435.4|13433.4|13431.4|15
1651735840000|2022-05-05 07:30:40|13434.2|13432.2|13432.6|13430.6|13434.2|13432.2|13431.9|13429.9|9
1651735850000|2022-05-05 07:30:50|13432.4|13430.4|13431.7|13429.7|13433.7|13431.7|13431.3|13429.3|19
1651735860000|2022-05-05 07:31:00|13431.8|13429.8|13435.1|13433.1|13435.2|13433.2|13431.4|13429.4|24
1651735870000|2022-05-05 07:31:10|13434.9|13432.9|13436.8|13434.8|13436.8|13434.8|13433.9|13431.9|14
1651735880000|2022-05-05 07:31:20|13436.7|13434.7|13436.2|13434.2|13437.9|13435.9|13435.9|13433.9|25
1651735890000|2022-05-05 07:31:30|13436.6|13434.6|13437.4|13435.4|13437.9|13435.9|13436.4|13434.4|16
1651735900000|2022-05-05 07:31:40|13437.3|13435.3|13438.4|13436.4|13440.3|13438.3|13437.3|13435.3|28
1651735910000|2022-05-05 07:31:50|13438.6|13436.6|13438.3|13436.3|13440.7|13438.7|13435.1|13433.1|53
1651735920000|2022-05-05 07:32:00|13438.2|13436.2|13435.7|13433.7|13440.1|13438.1|13435.7|13433.7|28
1651735930000|2022-05-05 07:32:10|13435.2|13433.2|13439.9|13437.9|13439.9|13437.9|13435.2|13433.2|27
1651735940000|2022-05-05 07:32:20|13440.1|13438.1|13434.3|13432.3|13440.6|13438.6|13434.3|13432.3|53
1651735950000|2022-05-05 07:32:30|13434.2|13432.2|13437.8|13435.8|13437.8|13435.8|13432.1|13430.1|44
1651735960000|2022-05-05 07:32:40|13437.9|13435.9|13437.4|13435.4|13438.4|13436.4|13435.6|13433.6|19
1651735970000|2022-05-05 07:32:50|13437.6|13435.6|13437.8|13435.8|13439.3|13437.3|13437.2|13435.2|15
1651735980000|2022-05-05 07:33:00|13437.9|13435.9|13433.7|13431.7|13438.1|13436.1|13432.3|13430.3|23
1651735990000|2022-05-05 07:33:10|13433.4|13431.4|13433.9|13431.9|13435.7|13433.7|13432.6|13430.6|11
1651736000000|2022-05-05 07:33:20|13433.8|13431.8|13434.4|13432.4|13435.1|13433.1|13432.8|13430.8|22
1651736010000|2022-05-05 07:33:30|13434.2|13432.2|13434.4|13432.4|13435.1|13433.1|13433.3|13431.3|12
1651736020000|2022-05-05 07:33:40|13434.3|13432.3|13433.8|13431.8|13434.3|13432.3|13433.3|13431.3|11
1651736030000|2022-05-05 07:33:50|13433.9|13431.9|13434.9|13432.9|13436.2|13434.2|13433.9|13431.9|13
1651736040000|2022-05-05 07:34:00|13434.8|13432.8|13432.3|13430.3|13436.2|13434.2|13432.3|13430.3|23
1651736050000|2022-05-05 07:34:10|13432.7|13430.7|13430.8|13428.8|13432.9|13430.9|13430.7|13428.7|39
1651736060000|2022-05-05 07:34:20|13431.2|13429.2|13430.4|13428.4|13431.6|13429.6|13429.4|13427.4|32
1651736070000|2022-05-05 07:34:30|13430.6|13428.6|13432.7|13430.7|13435.4|13433.4|13430.4|13428.4|21
1651736080000|2022-05-05 07:34:40|13432.8|13430.8|13429.1|13427.1|13433.2|13431.2|13429.1|13427.1|28
1651736090000|2022-05-05 07:34:50|13429.7|13427.7|13431.2|13429.2|13431.7|13429.7|13428.9|13426.9|19
1651736100000|2022-05-05 07:35:00|13431.1|13429.1|13430.3|13428.3|13435.2|13433.2|13430.3|13428.3|32
1651736110000|2022-05-05 07:35:10|13430.2|13428.2|13427.4|13425.4|13431.6|13429.6|13426.9|13424.9|33
1651736120000|2022-05-05 07:35:20|13427.2|13425.2|13428.3|13426.3|13430.4|13428.4|13427.2|13425.2|58
1651736130000|2022-05-05 07:35:30|13428.4|13426.4|13429.2|13427.2|13429.4|13427.4|13428.3|13426.3|8
1651736140000|2022-05-05 07:35:40|13431.2|13429.2|13433.4|13431.4|13433.9|13431.9|13430.7|13428.7|28
1651736150000|2022-05-05 07:35:50|13433.6|13431.6|13435.7|13433.7|13435.7|13433.7|13433.1|13431.1|25
1651736160000|2022-05-05 07:36:00|13435.8|13433.8|13436.7|13434.7|13439.8|13437.8|13435.8|13433.8|55
1651736170000|2022-05-05 07:36:10|13436.8|13434.8|13435.9|13433.9|13439.2|13437.2|13435.8|13433.8|19
1651736180000|2022-05-05 07:36:20|13436.1|13434.1|13437.1|13435.1|13438.1|13436.1|13435.7|13433.7|23
1651736190000|2022-05-05 07:36:30|13435.9|13433.9|13437.2|13435.2|13438.6|13436.6|13435.2|13433.2|37
1651736200000|2022-05-05 07:36:40|13437.8|13435.8|13439.8|13437.8|13440.2|13438.2|13437.2|13435.2|29
1651736210000|2022-05-05 07:36:50|13439.9|13437.9|13440.6|13438.6|13440.8|13438.8|13439.3|13437.3|18
1651736220000|2022-05-05 07:37:00|13440.7|13438.7|13443.9|13441.9|13444.1|13442.1|13439.9|13437.9|28
1651736230000|2022-05-05 07:37:10|13444.1|13442.1|13440.8|13438.8|13444.1|13442.1|13440.6|13438.6|34
1651736240000|2022-05-05 07:37:20|13441.1|13439.1|13441.2|13439.2|13441.7|13439.7|13440.3|13438.3|16
1651736250000|2022-05-05 07:37:30|13441.3|13439.3|13441.7|13439.7|13442.8|13440.8|13440.4|13438.4|32
1651736260000|2022-05-05 07:37:40|13441.6|13439.6|13441.9|13439.9|13443.2|13441.2|13440.6|13438.6|34
1651736270000|2022-05-05 07:37:50|13441.8|13439.8|13442.2|13440.2|13442.6|13440.6|13440.4|13438.4|25
1651736280000|2022-05-05 07:38:00|13442.1|13440.1|13439.9|13437.9|13442.6|13440.6|13439.9|13437.9|21
1651736290000|2022-05-05 07:38:10|13441.1|13439.1|13438.4|13436.4|13442.9|13440.9|13438.1|13436.1|76
1651736300000|2022-05-05 07:38:20|13438.6|13436.6|13437.2|13435.2|13439.1|13437.1|13437.2|13435.2|16
1651736310000|2022-05-05 07:38:30|13437.3|13435.3|13434.9|13432.9|13437.6|13435.6|13433.7|13431.7|32
1651736320000|2022-05-05 07:38:40|13434.8|13432.8|13432.7|13430.7|13434.9|13432.9|13431.9|13429.9|33
1651736330000|2022-05-05 07:38:50|13432.4|13430.4|13428.7|13426.7|13432.6|13430.6|13428.4|13426.4|38
1651736340000|2022-05-05 07:39:00|13428.6|13426.6|13426.3|13424.3|13429.2|13427.2|13426.2|13424.2|46
1651736350000|2022-05-05 07:39:10|13426.4|13424.4|13421.9|13419.9|13426.4|13424.4|13420.9|13418.9|70
1651736360000|2022-05-05 07:39:20|13422.1|13420.1|13422.2|13420.2|13423.1|13421.1|13421.3|13419.3|45
1651736370000|2022-05-05 07:39:30|13422.1|13420.1|13421.6|13419.6|13424.8|13422.8|13420.8|13418.8|49
1651736380000|2022-05-05 07:39:40|13421.4|13419.4|13422.1|13420.1|13423.8|13421.8|13421.1|13419.1|27
1651736390000|2022-05-05 07:39:50|13421.9|13419.9|13423.8|13421.8|13424.1|13422.1|13420.6|13418.6|48
1651736400000|2022-05-05 07:40:00|13423.2|13421.2|13424.8|13422.8|13426.9|13424.9|13421.9|13419.9|45
1651736410000|2022-05-05 07:40:10|13425.1|13423.1|13429.3|13427.3|13431.3|13429.3|13425.1|13423.1|54
1651736420000|2022-05-05 07:40:20|13429.2|13427.2|13429.3|13427.3|13429.7|13427.7|13427.2|13425.2|25
1651736430000|2022-05-05 07:40:30|13429.4|13427.4|13432.1|13430.1|13432.1|13430.1|13429.2|13427.2|16
1651736440000|2022-05-05 07:40:40|13431.2|13429.2|13430.3|13428.3|13432.4|13430.4|13429.7|13427.7|30
1651736450000|2022-05-05 07:40:50|13430.4|13428.4|13428.4|13426.4|13430.9|13428.9|13427.3|13425.3|20
1651736460000|2022-05-05 07:41:00|13428.6|13426.6|13427.8|13425.8|13430.8|13428.8|13426.3|13424.3|37
1651736470000|2022-05-05 07:41:10|13427.7|13425.7|13427.4|13425.4|13428.2|13426.2|13425.9|13423.9|22
1651736480000|2022-05-05 07:41:20|13427.6|13425.6|13431.4|13429.4|13432.9|13430.9|13427.1|13425.1|28
1651736490000|2022-05-05 07:41:30|13431.1|13429.1|13431.1|13429.1|13431.7|13429.7|13429.7|13427.7|17
1651736500000|2022-05-05 07:41:40|13430.9|13428.9|13434.8|13432.8|13435.1|13433.1|13430.4|13428.4|47
1651736510000|2022-05-05 07:41:50|13434.4|13432.4|13433.4|13431.4|13435.1|13433.1|13431.7|13429.7|32
1651736520000|2022-05-05 07:42:00|13433.6|13431.6|13434.8|13432.8|13434.8|13432.8|13431.9|13429.9|23
1651736530000|2022-05-05 07:42:10|13434.7|13432.7|13435.7|13433.7|13436.4|13434.4|13434.6|13432.6|15
1651736540000|2022-05-05 07:42:20|13435.6|13433.6|13436.2|13434.2|13437.3|13435.3|13434.9|13432.9|47
1651736550000|2022-05-05 07:42:30|13436.3|13434.3|13436.9|13434.9|13438.4|13436.4|13436.2|13434.2|36
1651736560000|2022-05-05 07:42:40|13436.8|13434.8|13435.9|13433.9|13437.7|13435.7|13434.4|13432.4|69
1651736570000|2022-05-05 07:42:50|13434.9|13432.9|13434.2|13432.2|13435.7|13433.7|13433.3|13431.3|22
1651736580000|2022-05-05 07:43:00|13434.3|13432.3|13430.9|13428.9|13435.1|13433.1|13430.9|13428.9|28
1651736590000|2022-05-05 07:43:10|13430.8|13428.8|13432.3|13430.3|13432.3|13430.3|13430.7|13428.7|11
1651736600000|2022-05-05 07:43:20|13432.7|13430.7|13433.4|13431.4|13434.7|13432.7|13431.7|13429.7|15
1651736610000|2022-05-05 07:43:30|13433.6|13431.6|13437.6|13435.6|13438.4|13436.4|13433.4|13431.4|24
1651736620000|2022-05-05 07:43:40|13437.4|13435.4|13437.4|13435.4|13438.1|13436.1|13435.2|13433.2|34
1651736630000|2022-05-05 07:43:50|13437.3|13435.3|13436.9|13434.9|13438.7|13436.7|13436.7|13434.7|23
1651736640000|2022-05-05 07:44:00|13436.8|13434.8|13436.7|13434.7|13438.6|13436.6|13435.3|13433.3|18
1651736650000|2022-05-05 07:44:10|13436.6|13434.6|13437.8|13435.8|13438.2|13436.2|13436.4|13434.4|13
1651736660000|2022-05-05 07:44:20|13437.4|13435.4|13439.4|13437.4|13439.4|13437.4|13437.3|13435.3|30
1651736670000|2022-05-05 07:44:30|13439.3|13437.3|13437.9|13435.9|13439.6|13437.6|13436.6|13434.6|12
1651736680000|2022-05-05 07:44:40|13437.7|13435.7|13439.6|13437.6|13439.6|13437.6|13436.6|13434.6|9
1651736690000|2022-05-05 07:44:50|13439.4|13437.4|13438.3|13436.3|13439.6|13437.6|13438.2|13436.2|15
1651736700000|2022-05-05 07:45:00|13438.2|13436.2|13435.3|13433.3|13438.3|13436.3|13434.7|13432.7|59
1651736710000|2022-05-05 07:45:10|13435.2|13433.2|13436.4|13434.4|13437.6|13435.6|13434.9|13432.9|34
1651736720000|2022-05-05 07:45:20|13436.3|13434.3|13433.4|13431.4|13436.4|13434.4|13431.9|13429.9|72
1651736730000|2022-05-05 07:45:30|13433.2|13431.2|13436.2|13434.2|13436.6|13434.6|13431.9|13429.9|47
1651736740000|2022-05-05 07:45:40|13436.1|13434.1|13438.8|13436.8|13439.7|13437.7|13436.1|13434.1|40
1651736750000|2022-05-05 07:45:50|13439.1|13437.1|13440.3|13438.3|13440.6|13438.6|13436.9|13434.9|81
1651736760000|2022-05-05 07:46:00|13440.1|13438.1|13437.8|13435.8|13442.3|13440.3|13437.7|13435.7|59
1651736770000|2022-05-05 07:46:10|13438.4|13436.4|13439.8|13437.8|13441.1|13439.1|13438.4|13436.4|15
1651736780000|2022-05-05 07:46:20|13439.7|13437.7|13437.9|13435.9|13439.7|13437.7|13437.8|13435.8|10
1651736790000|2022-05-05 07:46:30|13438.2|13436.2|13438.7|13436.7|13439.2|13437.2|13437.2|13435.2|17
1651736800000|2022-05-05 07:46:40|13438.6|13436.6|13439.1|13437.1|13441.1|13439.1|13438.6|13436.6|42
1651736810000|2022-05-05 07:46:50|13438.9|13436.9|13438.2|13436.2|13440.2|13438.2|13438.2|13436.2|9
1651736820000|2022-05-05 07:47:00|13438.1|13436.1|13438.7|13436.7|13439.9|13437.9|13434.8|13432.8|57
1651736830000|2022-05-05 07:47:10|13438.6|13436.6|13438.7|13436.7|13438.8|13436.8|13436.2|13434.2|14
1651736840000|2022-05-05 07:47:20|13438.6|13436.6|13441.4|13439.4|13441.7|13439.7|13438.3|13436.3|22
1651736850000|2022-05-05 07:47:30|13441.7|13439.7|13442.1|13440.1|13442.3|13440.3|13440.9|13438.9|13
1651736860000|2022-05-05 07:47:40|13441.9|13439.9|13442.6|13440.6|13442.9|13440.9|13441.4|13439.4|16
1651736870000|2022-05-05 07:47:50|13442.4|13440.4|13446.4|13444.4|13446.6|13444.6|13442.2|13440.2|87
1651736880000|2022-05-05 07:48:00|13446.6|13444.6|13447.2|13445.2|13448.4|13446.4|13446.4|13444.4|48
1651736890000|2022-05-05 07:48:10|13446.9|13444.9|13446.4|13444.4|13447.6|13445.6|13444.7|13442.7|17
1651736900000|2022-05-05 07:48:20|13446.3|13444.3|13446.1|13444.1|13448.3|13446.3|13445.9|13443.9|55
1651736910000|2022-05-05 07:48:30|13445.7|13443.7|13445.6|13443.6|13445.7|13443.7|13443.7|13441.7|36
1651736920000|2022-05-05 07:48:40|13445.7|13443.7|13445.9|13443.9|13446.7|13444.7|13444.8|13442.8|23
1651736930000|2022-05-05 07:48:50|13445.8|13443.8|13442.4|13440.4|13445.9|13443.9|13441.9|13439.9|32
1651736940000|2022-05-05 07:49:00|13442.3|13440.3|13439.3|13437.3|13442.3|13440.3|13438.7|13436.7|21
1651736950000|2022-05-05 07:49:10|13439.2|13437.2|13441.9|13439.9|13441.9|13439.9|13438.7|13436.7|25
1651736960000|2022-05-05 07:49:20|13442.1|13440.1|13444.7|13442.7|13446.1|13444.1|13441.9|13439.9|25
1651736970000|2022-05-05 07:49:30|13445.1|13443.1|13446.4|13444.4|13446.7|13444.7|13444.9|13442.9|9
1651736980000|2022-05-05 07:49:40|13446.9|13444.9|13445.1|13443.1|13447.3|13445.3|13444.7|13442.7|14
1651736990000|2022-05-05 07:49:50|13444.7|13442.7|13441.3|13439.3|13445.2|13443.2|13441.2|13439.2|25
1651737000000|2022-05-05 07:50:00|13441.4|13439.4|13443.4|13441.4|13443.7|13441.7|13439.4|13437.4|25
1651737010000|2022-05-05 07:50:10|13442.7|13440.7|13441.4|13439.4|13442.8|13440.8|13440.7|13438.7|27
1651737020000|2022-05-05 07:50:20|13441.6|13439.6|13442.8|13440.8|13443.7|13441.7|13441.4|13439.4|11
1651737030000|2022-05-05 07:50:30|13442.9|13440.9|13443.2|13441.2|13443.6|13441.6|13442.2|13440.2|18
1651737040000|2022-05-05 07:50:40|13443.1|13441.1|13442.8|13440.8|13444.4|13442.4|13441.9|13439.9|11
1651737050000|2022-05-05 07:50:50|13443.2|13441.2|13441.4|13439.4|13443.2|13441.2|13439.4|13437.4|20
1651737060000|2022-05-05 07:51:00|13442.4|13440.4|13442.6|13440.6|13443.6|13441.6|13439.9|13437.9|46
1651737070000|2022-05-05 07:51:10|13442.4|13440.4|13442.7|13440.7|13444.4|13442.4|13441.2|13439.2|23
1651737080000|2022-05-05 07:51:20|13442.8|13440.8|13443.4|13441.4|13444.1|13442.1|13442.4|13440.4|6
1651737090000|2022-05-05 07:51:30|13443.6|13441.6|13446.4|13444.4|13446.6|13444.6|13443.4|13441.4|22
1651737100000|2022-05-05 07:51:40|13446.2|13444.2|13444.6|13442.6|13446.2|13444.2|13444.3|13442.3|25
1651737110000|2022-05-05 07:51:50|13444.4|13442.4|13444.4|13442.4|13444.7|13442.7|13444.2|13442.2|7
1651737120000|2022-05-05 07:52:00|13444.6|13442.6|13446.1|13444.1|13446.3|13444.3|13444.3|13442.3|11
1651737130000|2022-05-05 07:52:10|13445.1|13443.1|13446.2|13444.2|13446.6|13444.6|13444.8|13442.8|16
1651737140000|2022-05-05 07:52:20|13446.3|13444.3|13445.6|13443.6|13447.9|13445.9|13445.6|13443.6|32
1651737150000|2022-05-05 07:52:30|13445.4|13443.4|13441.4|13439.4|13445.7|13443.7|13441.4|13439.4|62
1651737160000|2022-05-05 07:52:40|13440.4|13438.4|13442.3|13440.3|13443.7|13441.7|13439.9|13437.9|35
1651737170000|2022-05-05 07:52:50|13442.4|13440.4|13444.1|13442.1|13444.3|13442.3|13441.6|13439.6|11
1651737180000|2022-05-05 07:53:00|13444.2|13442.2|13447.8|13445.8|13448.1|13446.1|13444.2|13442.2|22
1651737190000|2022-05-05 07:53:10|13447.4|13445.4|13448.2|13446.2|13449.6|13447.6|13447.4|13445.4|52
1651737200000|2022-05-05 07:53:20|13448.7|13446.7|13447.7|13445.7|13448.9|13446.9|13447.2|13445.2|21
1651737210000|2022-05-05 07:53:30|13447.6|13445.6|13448.4|13446.4|13448.6|13446.6|13445.4|13443.4|57
1651737220000|2022-05-05 07:53:40|13448.2|13446.2|13450.7|13448.7|13452.8|13450.8|13448.2|13446.2|49
1651737230000|2022-05-05 07:53:50|13450.4|13448.4|13451.1|13449.1|13451.7|13449.7|13450.2|13448.2|11
1651737240000|2022-05-05 07:54:00|13450.9|13448.9|13452.3|13450.3|13452.7|13450.7|13449.9|13447.9|24
1651737250000|2022-05-05 07:54:10|13452.2|13450.2|13453.7|13451.7|13454.6|13452.6|13452.1|13450.1|29
1651737260000|2022-05-05 07:54:20|13453.6|13451.6|13450.4|13448.4|13454.1|13452.1|13449.7|13447.7|21
1651737270000|2022-05-05 07:54:30|13450.6|13448.6|13451.3|13449.3|13451.4|13449.4|13448.4|13446.4|39
1651737280000|2022-05-05 07:54:40|13451.2|13449.2|13449.1|13447.1|13451.4|13449.4|13448.2|13446.2|11
1651737290000|2022-05-05 07:54:50|13449.2|13447.2|13448.4|13446.4|13449.7|13447.7|13447.1|13445.1|19
1651737300000|2022-05-05 07:55:00|13448.9|13446.9|13450.4|13448.4|13450.6|13448.6|13448.6|13446.6|7
1651737310000|2022-05-05 07:55:10|13451.4|13449.4|13450.2|13448.2|13452.6|13450.6|13450.2|13448.2|47
1651737320000|2022-05-05 07:55:20|13450.3|13448.3|13448.6|13446.6|13451.1|13449.1|13448.3|13446.3|19
1651737330000|2022-05-05 07:55:30|13448.4|13446.4|13448.4|13446.4|13449.2|13447.2|13445.9|13443.9|32
1651737340000|2022-05-05 07:55:40|13448.7|13446.7|13445.7|13443.7|13449.3|13447.3|13444.4|13442.4|23
1651737350000|2022-05-05 07:55:50|13445.9|13443.9|13446.6|13444.6|13447.3|13445.3|13445.6|13443.6|9
1651737360000|2022-05-05 07:56:00|13446.9|13444.9|13443.2|13441.2|13447.2|13445.2|13441.6|13439.6|47
1651737370000|2022-05-05 07:56:10|13442.9|13440.9|13445.3|13443.3|13446.1|13444.1|13442.6|13440.6|33
1651737380000|2022-05-05 07:56:20|13445.4|13443.4|13442.7|13440.7|13445.6|13443.6|13441.4|13439.4|20
1651737390000|2022-05-05 07:56:30|13442.8|13440.8|13444.7|13442.7|13445.1|13443.1|13442.2|13440.2|27
1651737400000|2022-05-05 07:56:40|13444.6|13442.6|13442.6|13440.6|13444.6|13442.6|13441.7|13439.7|15
1651737410000|2022-05-05 07:56:50|13442.4|13440.4|13441.7|13439.7|13442.7|13440.7|13440.9|13438.9|10
1651737420000|2022-05-05 07:57:00|13441.6|13439.6|13441.8|13439.8|13442.9|13440.9|13441.3|13439.3|16
1651737430000|2022-05-05 07:57:10|13441.7|13439.7|13446.1|13444.1|13446.1|13444.1|13441.7|13439.7|14
1651737440000|2022-05-05 07:57:20|13445.9|13443.9|13448.4|13446.4|13448.4|13446.4|13444.7|13442.7|8
1651737450000|2022-05-05 07:57:30|13448.3|13446.3|13448.6|13446.6|13448.6|13446.6|13446.8|13444.8|7
1651737460000|2022-05-05 07:57:40|13448.4|13446.4|13450.4|13448.4|13450.9|13448.9|13448.1|13446.1|24
1651737470000|2022-05-05 07:57:50|13450.6|13448.6|13450.1|13448.1|13450.8|13448.8|13449.2|13447.2|15
1651737480000|2022-05-05 07:58:00|13451.2|13449.2|13453.7|13451.7|13453.8|13451.8|13450.4|13448.4|18
1651737490000|2022-05-05 07:58:10|13453.8|13451.8|13450.4|13448.4|13453.9|13451.9|13450.3|13448.3|34
1651737500000|2022-05-05 07:58:20|13450.6|13448.6|13449.8|13447.8|13451.9|13449.9|13449.8|13447.8|19
1651737510000|2022-05-05 07:58:30|13449.7|13447.7|13450.1|13448.1|13452.3|13450.3|13449.3|13447.3|21
1651737520000|2022-05-05 07:58:40|13449.8|13447.8|13451.2|13449.2|13451.9|13449.9|13449.4|13447.4|17
1651737530000|2022-05-05 07:58:50|13451.4|13449.4|13450.7|13448.7|13452.4|13450.4|13450.7|13448.7|20
1651737540000|2022-05-05 07:59:00|13450.6|13448.6|13447.2|13445.2|13450.9|13448.9|13447.1|13445.1|41
1651737550000|2022-05-05 07:59:10|13447.4|13445.4|13449.2|13447.2|13449.4|13447.4|13447.1|13445.1|10
1651737560000|2022-05-05 07:59:20|13449.3|13447.3|13450.2|13448.2|13451.7|13449.7|13448.7|13446.7|19
1651737570000|2022-05-05 07:59:30|13450.3|13448.3|13449.2|13447.2|13451.6|13449.6|13449.1|13447.1|19
1651737580000|2022-05-05 07:59:40|13449.1|13447.1|13451.1|13449.1|13451.4|13449.4|13447.3|13445.3|56
1651737590000|2022-05-05 07:59:50|13450.9|13448.9|13450.8|13448.8|13452.4|13450.4|13450.4|13448.4|16
1651737600000|2022-05-05 08:00:00|13450.9|13448.9|13450.4|13448.4|13451.6|13449.6|13448.4|13446.4|31
1651737610000|2022-05-05 08:00:10|13450.8|13448.8|13448.7|13446.7|13451.4|13449.4|13447.8|13445.8|24
1651737620000|2022-05-05 08:00:20|13448.6|13446.6|13445.7|13443.7|13449.3|13447.3|13445.2|13443.2|25
1651737630000|2022-05-05 08:00:30|13445.8|13443.8|13444.7|13442.7|13446.2|13444.2|13443.3|13441.3|23
1651737640000|2022-05-05 08:00:40|13444.8|13442.8|13445.4|13443.4|13445.7|13443.7|13443.4|13441.4|16
1651737650000|2022-05-05 08:00:50|13445.3|13443.3|13446.4|13444.4|13446.4|13444.4|13445.1|13443.1|18
1651737660000|2022-05-05 08:01:00|13446.6|13444.6|13444.1|13442.1|13447.3|13445.3|13443.9|13441.9|23
1651737670000|2022-05-05 08:01:10|13443.8|13441.8|13444.7|13442.7|13445.8|13443.8|13443.4|13441.4|53
1651737680000|2022-05-05 08:01:20|13444.8|13442.8|13447.6|13445.6|13447.6|13445.6|13444.8|13442.8|23
1651737690000|2022-05-05 08:01:30|13447.7|13445.7|13451.1|13449.1|13451.1|13449.1|13447.2|13445.2|21
1651737700000|2022-05-05 08:01:40|13451.6|13449.6|13453.6|13451.6|13454.2|13452.2|13451.6|13449.6|50
1651737710000|2022-05-05 08:01:50|13453.4|13451.4|13452.7|13450.7|13453.4|13451.4|13451.4|13449.4|25
1651737720000|2022-05-05 08:02:00|13452.6|13450.6|13451.2|13449.2|13452.9|13450.9|13450.4|13448.4|13
1651737730000|2022-05-05 08:02:10|13450.1|13448.1|13448.3|13446.3|13450.1|13448.1|13448.3|13446.3|23
1651737740000|2022-05-05 08:02:20|13448.4|13446.4|13448.9|13446.9|13449.1|13447.1|13448.3|13446.3|19
1651737750000|2022-05-05 08:02:30|13449.1|13447.1|13446.4|13444.4|13449.1|13447.1|13445.6|13443.6|25
1651737760000|2022-05-05 08:02:40|13446.2|13444.2|13447.3|13445.3|13447.3|13445.3|13444.2|13442.2|31
1651737770000|2022-05-05 08:02:50|13447.4|13445.4|13447.2|13445.2|13448.6|13446.6|13447.2|13445.2|7
1651737780000|2022-05-05 08:03:00|13447.3|13445.3|13447.2|13445.2|13448.4|13446.4|13446.9|13444.9|4
1651737790000|2022-05-05 08:03:10|13447.1|13445.1|13445.3|13443.3|13447.1|13445.1|13444.4|13442.4|25
1651737800000|2022-05-05 08:03:20|13445.2|13443.2|13441.3|13439.3|13445.2|13443.2|13439.6|13437.6|55
1651737810000|2022-05-05 08:03:30|13441.2|13439.2|13436.2|13434.2|13441.2|13439.2|13435.8|13433.8|62
1651737820000|2022-05-05 08:03:40|13436.1|13434.1|13437.7|13435.7|13437.7|13435.7|13435.1|13433.1|36
1651737830000|2022-05-05 08:03:50|13437.1|13435.1|13436.9|13434.9|13437.9|13435.9|13436.4|13434.4|34
1651737840000|2022-05-05 08:04:00|13436.6|13434.6|13436.2|13434.2|13436.6|13434.6|13434.9|13432.9|22
1651737850000|2022-05-05 08:04:10|13435.7|13433.7|13436.3|13434.3|13436.6|13434.6|13433.3|13431.3|41
1651737860000|2022-05-05 08:04:20|13436.2|13434.2|13432.9|13430.9|13436.2|13434.2|13432.6|13430.6|18
1651737870000|2022-05-05 08:04:30|13433.4|13431.4|13436.1|13434.1|13437.1|13435.1|13432.9|13430.9|54
1651737880000|2022-05-05 08:04:40|13435.9|13433.9|13438.8|13436.8|13439.1|13437.1|13435.6|13433.6|16
1651737890000|2022-05-05 08:04:50|13438.7|13436.7|13437.7|13435.7|13438.9|13436.9|13437.1|13435.1|21
1651737900000|2022-05-05 08:05:00|13437.6|13435.6|13440.9|13438.9|13442.8|13440.8|13437.4|13435.4|62
1651737910000|2022-05-05 08:05:10|13440.4|13438.4|13439.4|13437.4|13441.2|13439.2|13438.7|13436.7|19
1651737920000|2022-05-05 08:05:20|13440.4|13438.4|13440.9|13438.9|13440.9|13438.9|13440.3|13438.3|12
1651737930000|2022-05-05 08:05:30|13440.8|13438.8|13442.1|13440.1|13442.2|13440.2|13440.4|13438.4|29
1651737940000|2022-05-05 08:05:40|13442.3|13440.3|13439.8|13437.8|13442.3|13440.3|13439.7|13437.7|10
1651737950000|2022-05-05 08:05:50|13439.7|13437.7|13436.8|13434.8|13439.7|13437.7|13435.8|13433.8|32
1651737960000|2022-05-05 08:06:00|13436.9|13434.9|13440.3|13438.3|13440.3|13438.3|13435.6|13433.6|48
1651737970000|2022-05-05 08:06:10|13440.4|13438.4|13435.9|13433.9|13440.9|13438.9|13435.9|13433.9|26
1651737980000|2022-05-05 08:06:20|13436.1|13434.1|13439.2|13437.2|13439.3|13437.3|13436.1|13434.1|28
1651737990000|2022-05-05 08:06:30|13439.4|13437.4|13438.7|13436.7|13441.2|13439.2|13438.7|13436.7|6
1651738000000|2022-05-05 08:06:40|13438.4|13436.4|13438.8|13436.8|13439.2|13437.2|13437.3|13435.3|27
1651738010000|2022-05-05 08:06:50|13438.9|13436.9|13438.9|13436.9|13440.6|13438.6|13438.6|13436.6|33
1651738020000|2022-05-05 08:07:00|13439.3|13437.3|13438.7|13436.7|13441.1|13439.1|13438.2|13436.2|24
1651738030000|2022-05-05 08:07:10|13438.6|13436.6|13438.4|13436.4|13440.1|13438.1|13437.4|13435.4|16
1651738040000|2022-05-05 08:07:20|13438.3|13436.3|13438.4|13436.4|13439.8|13437.8|13437.3|13435.3|12
1651738050000|2022-05-05 08:07:30|13438.3|13436.3|13438.2|13436.2|13439.6|13437.6|13437.3|13435.3|8
1651738060000|2022-05-05 08:07:40|13438.1|13436.1|13435.7|13433.7|13438.3|13436.3|13434.6|13432.6|23
1651738070000|2022-05-05 08:07:50|13435.2|13433.2|13433.2|13431.2|13435.4|13433.4|13433.2|13431.2|42
1651738080000|2022-05-05 08:08:00|13433.1|13431.1|13435.7|13433.7|13438.7|13436.7|13432.9|13430.9|30
1651738090000|2022-05-05 08:08:10|13435.6|13433.6|13436.3|13434.3|13437.6|13435.6|13434.4|13432.4|45
1651738100000|2022-05-05 08:08:20|13436.2|13434.2|13436.7|13434.7|13439.7|13437.7|13435.7|13433.7|34
1651738110000|2022-05-05 08:08:30|13437.7|13435.7|13439.9|13437.9|13439.9|13437.9|13437.7|13435.7|19
1651738120000|2022-05-05 08:08:40|13439.8|13437.8|13437.7|13435.7|13439.8|13437.8|13437.2|13435.2|6
1651738130000|2022-05-05 08:08:50|13437.6|13435.6|13433.7|13431.7|13437.6|13435.6|13433.3|13431.3|18
1651738140000|2022-05-05 08:09:00|13433.8|13431.8|13433.9|13431.9|13434.3|13432.3|13432.8|13430.8|30
1651738150000|2022-05-05 08:09:10|13433.8|13431.8|13432.7|13430.7|13433.9|13431.9|13432.6|13430.6|14
1651738160000|2022-05-05 08:09:20|13432.6|13430.6|13432.8|13430.8|13434.2|13432.2|13431.4|13429.4|50
1651738170000|2022-05-05 08:09:30|13434.1|13432.1|13431.4|13429.4|13434.1|13432.1|13431.2|13429.2|43
1651738180000|2022-05-05 08:09:40|13431.9|13429.9|13433.2|13431.2|13433.8|13431.8|13431.7|13429.7|107
1651738190000|2022-05-05 08:09:50|13433.3|13431.3|13431.4|13429.4|13434.7|13432.7|13431.3|13429.3|29
1651738200000|2022-05-05 08:10:00|13431.3|13429.3|13427.2|13425.2|13432.1|13430.1|13427.2|13425.2|39
1651738210000|2022-05-05 08:10:10|13427.3|13425.3|13425.6|13423.6|13428.1|13426.1|13424.6|13422.6|58
1651738220000|2022-05-05 08:10:20|13425.4|13423.4|13425.9|13423.9|13426.6|13424.6|13425.1|13423.1|31
1651738230000|2022-05-05 08:10:30|13426.1|13424.1|13428.3|13426.3|13428.4|13426.4|13425.1|13423.1|16
1651738240000|2022-05-05 08:10:40|13428.2|13426.2|13430.2|13428.2|13430.2|13428.2|13427.3|13425.3|18
1651738250000|2022-05-05 08:10:50|13430.1|13428.1|13430.2|13428.2|13430.4|13428.4|13429.2|13427.2|18
1651738260000|2022-05-05 08:11:00|13430.3|13428.3|13433.8|13431.8|13435.2|13433.2|13430.3|13428.3|53
1651738270000|2022-05-05 08:11:10|13433.9|13431.9|13434.7|13432.7|13435.3|13433.3|13433.2|13431.2|20
1651738280000|2022-05-05 08:11:20|13434.8|13432.8|13436.7|13434.7|13437.3|13435.3|13434.6|13432.6|31
1651738290000|2022-05-05 08:11:30|13436.8|13434.8|13437.1|13435.1|13437.1|13435.1|13435.4|13433.4|20
1651738300000|2022-05-05 08:11:40|13436.9|13434.9|13436.2|13434.2|13437.4|13435.4|13435.9|13433.9|6
1651738310000|2022-05-05 08:11:50|13436.1|13434.1|13438.6|13436.6|13439.4|13437.4|13436.1|13434.1|50
1651738320000|2022-05-05 08:12:00|13438.4|13436.4|13436.3|13434.3|13438.7|13436.7|13436.2|13434.2|25
1651738330000|2022-05-05 08:12:10|13436.4|13434.4|13435.6|13433.6|13436.6|13434.6|13434.2|13432.2|36
1651738340000|2022-05-05 08:12:20|13435.4|13433.4|13434.7|13432.7|13435.8|13433.8|13433.3|13431.3|18
1651738350000|2022-05-05 08:12:30|13434.8|13432.8|13438.4|13436.4|13438.4|13436.4|13434.4|13432.4|18
1651738360000|2022-05-05 08:12:40|13438.3|13436.3|13439.4|13437.4|13440.9|13438.9|13438.3|13436.3|45
1651738370000|2022-05-05 08:12:50|13439.6|13437.6|13441.7|13439.7|13443.4|13441.4|13439.6|13437.6|41
1651738380000|2022-05-05 08:13:00|13442.7|13440.7|13441.7|13439.7|13443.4|13441.4|13441.4|13439.4|28
1651738390000|2022-05-05 08:13:10|13441.6|13439.6|13442.3|13440.3|13442.3|13440.3|13439.2|13437.2|25
1651738400000|2022-05-05 08:13:20|13441.3|13439.3|13441.6|13439.6|13441.9|13439.9|13440.6|13438.6|34
1651738410000|2022-05-05 08:13:30|13441.4|13439.4|13441.4|13439.4|13442.6|13440.6|13441.3|13439.3|10
1651738420000|2022-05-05 08:13:40|13441.3|13439.3|13438.9|13436.9|13442.3|13440.3|13438.9|13436.9|13
1651738430000|2022-05-05 08:13:50|13438.4|13436.4|13437.3|13435.3|13438.7|13436.7|13437.3|13435.3|11
1651738440000|2022-05-05 08:14:00|13437.4|13435.4|13435.2|13433.2|13437.7|13435.7|13433.7|13431.7|28
1651738450000|2022-05-05 08:14:10|13434.9|13432.9|13434.8|13432.8|13435.8|13433.8|13434.6|13432.6|11
1651738460000|2022-05-05 08:14:20|13434.7|13432.7|13427.2|13425.2|13434.7|13432.7|13427.2|13425.2|57
1651738470000|2022-05-05 08:14:30|13426.9|13424.9|13426.4|13424.4|13427.4|13425.4|13425.3|13423.3|49
1651738480000|2022-05-05 08:14:40|13426.6|13424.6|13428.9|13426.9|13430.7|13428.7|13426.3|13424.3|27
1651738490000|2022-05-05 08:14:50|13428.8|13426.8|13427.4|13425.4|13428.9|13426.9|13426.4|13424.4|24
1651738500000|2022-05-05 08:15:00|13427.7|13425.7|13433.4|13431.4|13433.7|13431.7|13426.8|13424.8|29
1651738510000|2022-05-05 08:15:10|13433.8|13431.8|13432.4|13430.4|13433.8|13431.8|13432.2|13430.2|15
1651738520000|2022-05-05 08:15:20|13432.3|13430.3|13433.8|13431.8|13433.8|13431.8|13430.7|13428.7|21
1651738530000|2022-05-05 08:15:30|13434.2|13432.2|13436.3|13434.3|13436.8|13434.8|13434.2|13432.2|33
1651738540000|2022-05-05 08:15:40|13436.2|13434.2|13436.6|13434.6|13438.4|13436.4|13435.1|13433.1|55
1651738550000|2022-05-05 08:15:50|13436.7|13434.7|13438.3|13436.3|13438.4|13436.4|13435.7|13433.7|20
1651738560000|2022-05-05 08:16:00|13437.7|13435.7|13442.4|13440.4|13442.6|13440.6|13436.8|13434.8|31
1651738570000|2022-05-05 08:16:10|13442.6|13440.6|13442.7|13440.7|13442.7|13440.7|13439.9|13437.9|25
1651738580000|2022-05-05 08:16:20|13442.9|13440.9|13441.2|13439.2|13443.4|13441.4|13440.2|13438.2|22
1651738590000|2022-05-05 08:16:30|13440.9|13438.9|13437.7|13435.7|13441.2|13439.2|13437.7|13435.7|9
1651738600000|2022-05-05 08:16:40|13437.6|13435.6|13438.6|13436.6|13438.7|13436.7|13435.9|13433.9|31
1651738610000|2022-05-05 08:16:50|13438.7|13436.7|13435.2|13433.2|13438.9|13436.9|13434.9|13432.9|15
1651738620000|2022-05-05 08:17:00|13434.7|13432.7|13430.4|13428.4|13434.7|13432.7|13429.6|13427.6|28
1651738630000|2022-05-05 08:17:10|13430.3|13428.3|13429.7|13427.7|13430.8|13428.8|13429.6|13427.6|13
1651738640000|2022-05-05 08:17:20|13429.9|13427.9|13428.2|13426.2|13430.1|13428.1|13425.9|13423.9|43
1651738650000|2022-05-05 08:17:30|13427.2|13425.2|13428.4|13426.4|13430.2|13428.2|13426.6|13424.6|23
1651738660000|2022-05-05 08:17:40|13428.6|13426.6|13427.9|13425.9|13429.6|13427.6|13427.3|13425.3|13
1651738670000|2022-05-05 08:17:50|13427.7|13425.7|13428.9|13426.9|13428.9|13426.9|13427.7|13425.7|11
1651738680000|2022-05-05 08:18:00|13429.2|13427.2|13428.4|13426.4|13429.4|13427.4|13426.4|13424.4|30
1651738690000|2022-05-05 08:18:10|13428.2|13426.2|13431.7|13429.7|13432.3|13430.3|13427.6|13425.6|35
1651738700000|2022-05-05 08:18:20|13431.6|13429.6|13430.6|13428.6|13432.3|13430.3|13430.4|13428.4|19
1651738710000|2022-05-05 08:18:30|13430.4|13428.4|13431.2|13429.2|13431.6|13429.6|13430.1|13428.1|4
1651738720000|2022-05-05 08:18:40|13431.1|13429.1|13432.6|13430.6|13432.8|13430.8|13430.9|13428.9|5
1651738730000|2022-05-05 08:18:50|13432.7|13430.7|13434.4|13432.4|13435.8|13433.8|13431.8|13429.8|17
1651738740000|2022-05-05 08:19:00|13434.7|13432.7|13434.7|13432.7|13436.1|13434.1|13433.7|13431.7|23
1651738750000|2022-05-05 08:19:10|13434.8|13432.8|13438.4|13436.4|13439.4|13437.4|13434.7|13432.7|30
1651738760000|2022-05-05 08:19:20|13438.2|13436.2|13437.1|13435.1|13438.2|13436.2|13434.8|13432.8|10
1651738770000|2022-05-05 08:19:30|13437.2|13435.2|13434.9|13432.9|13437.7|13435.7|13434.8|13432.8|5
1651738780000|2022-05-05 08:19:40|13434.8|13432.8|13431.1|13429.1|13435.1|13433.1|13431.1|13429.1|65
1651738790000|2022-05-05 08:19:50|13431.2|13429.2|13434.2|13432.2|13434.6|13432.6|13431.2|13429.2|11
1651738800000|2022-05-05 08:20:00|13434.1|13432.1|13432.8|13430.8|13434.4|13432.4|13432.8|13430.8|6
1651738810000|2022-05-05 08:20:10|13432.6|13430.6|13435.7|13433.7|13436.3|13434.3|13432.6|13430.6|15
1651738820000|2022-05-05 08:20:20|13435.8|13433.8|13435.4|13433.4|13436.9|13434.9|13434.2|13432.2|24
1651738830000|2022-05-05 08:20:30|13436.1|13434.1|13437.2|13435.2|13437.8|13435.8|13436.1|13434.1|10
1651738840000|2022-05-05 08:20:40|13437.3|13435.3|13439.4|13437.4|13439.7|13437.7|13436.8|13434.8|7
1651738850000|2022-05-05 08:20:50|13439.3|13437.3|13440.3|13438.3|13440.9|13438.9|13439.1|13437.1|15
1651738860000|2022-05-05 08:21:00|13440.2|13438.2|13437.6|13435.6|13440.8|13438.8|13437.6|13435.6|23
1651738870000|2022-05-05 08:21:10|13437.7|13435.7|13437.3|13435.3|13437.7|13435.7|13435.7|13433.7|32
1651738880000|2022-05-05 08:21:20|13437.2|13435.2|13438.7|13436.7|13439.3|13437.3|13436.9|13434.9|18
1651738890000|2022-05-05 08:21:30|13438.8|13436.8|13437.2|13435.2|13438.8|13436.8|13436.7|13434.7|39
1651738900000|2022-05-05 08:21:40|13437.3|13435.3|13440.2|13438.2|13440.2|13438.2|13436.6|13434.6|7
1651738910000|2022-05-05 08:21:50|13439.9|13437.9|13437.8|13435.8|13439.9|13437.9|13436.7|13434.7|20
1651738920000|2022-05-05 08:22:00|13437.9|13435.9|13440.4|13438.4|13440.6|13438.6|13437.6|13435.6|6
1651738930000|2022-05-05 08:22:10|13440.6|13438.6|13439.1|13437.1|13440.7|13438.7|13438.7|13436.7|11
1651738940000|2022-05-05 08:22:20|13439.2|13437.2|13439.4|13437.4|13439.9|13437.9|13437.3|13435.3|16
1651738950000|2022-05-05 08:22:30|13439.6|13437.6|13440.9|13438.9|13441.7|13439.7|13439.4|13437.4|12
1651738960000|2022-05-05 08:22:40|13440.6|13438.6|13439.3|13437.3|13441.8|13439.8|13439.2|13437.2|24
1651738970000|2022-05-05 08:22:50|13439.4|13437.4|13440.1|13438.1|13440.2|13438.2|13439.4|13437.4|7
1651738980000|2022-05-05 08:23:00|13440.2|13438.2|13439.6|13437.6|13441.1|13439.1|13439.3|13437.3|7
1651738990000|2022-05-05 08:23:10|13439.7|13437.7|13438.9|13436.9|13439.7|13437.7|13438.2|13436.2|19
1651739000000|2022-05-05 08:23:20|13438.8|13436.8|13443.6|13441.6|13444.2|13442.2|13438.2|13436.2|32
1651739010000|2022-05-05 08:23:30|13443.7|13441.7|13441.6|13439.6|13443.8|13441.8|13440.8|13438.8|17
1651739020000|2022-05-05 08:23:40|13441.4|13439.4|13442.8|13440.8|13442.9|13440.9|13441.4|13439.4|7
1651739030000|2022-05-05 08:23:50|13442.7|13440.7|13444.9|13442.9|13445.1|13443.1|13442.7|13440.7|28
1651739040000|2022-05-05 08:24:00|13444.8|13442.8|13440.9|13438.9|13444.9|13442.9|13440.8|13438.8|13
1651739050000|2022-05-05 08:24:10|13440.8|13438.8|13439.9|13437.9|13441.2|13439.2|13438.3|13436.3|25
1651739060000|2022-05-05 08:24:20|13439.8|13437.8|13440.7|13438.7|13441.2|13439.2|13439.4|13437.4|22
1651739070000|2022-05-05 08:24:30|13440.2|13438.2|13439.4|13437.4|13440.2|13438.2|13438.6|13436.6|12
1651739080000|2022-05-05 08:24:40|13439.9|13437.9|13440.8|13438.8|13441.4|13439.4|13439.3|13437.3|13
1651739090000|2022-05-05 08:24:50|13440.9|13438.9|13441.8|13439.8|13443.2|13441.2|13440.9|13438.9|5
1651739100000|2022-05-05 08:25:00|13441.7|13439.7|13437.8|13435.8|13441.7|13439.7|13437.8|13435.8|14
1651739110000|2022-05-05 08:25:10|13438.2|13436.2|13436.9|13434.9|13438.4|13436.4|13435.9|13433.9|25
1651739120000|2022-05-05 08:25:20|13437.1|13435.1|13437.3|13435.3|13437.8|13435.8|13435.7|13433.7|14
1651739130000|2022-05-05 08:25:30|13437.4|13435.4|13437.8|13435.8|13437.9|13435.9|13436.8|13434.8|7
1651739140000|2022-05-05 08:25:40|13437.7|13435.7|13437.2|13435.2|13440.1|13438.1|13436.8|13434.8|26
1651739150000|2022-05-05 08:25:50|13437.1|13435.1|13435.6|13433.6|13437.8|13435.8|13435.2|13433.2|23
1651739160000|2022-05-05 08:26:00|13435.9|13433.9|13432.7|13430.7|13435.9|13433.9|13431.7|13429.7|49
1651739170000|2022-05-05 08:26:10|13432.4|13430.4|13429.3|13427.3|13433.9|13431.9|13429.3|13427.3|20
1651739180000|2022-05-05 08:26:20|13429.7|13427.7|13432.7|13430.7|13435.8|13433.8|13429.7|13427.7|78
1651739190000|2022-05-05 08:26:30|13432.8|13430.8|13436.4|13434.4|13436.8|13434.8|13432.2|13430.2|24
1651739200000|2022-05-05 08:26:40|13436.1|13434.1|13436.9|13434.9|13438.2|13436.2|13435.8|13433.8|36
1651739210000|2022-05-05 08:26:50|13437.1|13435.1|13439.6|13437.6|13439.6|13437.6|13437.1|13435.1|14
1651739220000|2022-05-05 08:27:00|13439.4|13437.4|13439.2|13437.2|13439.4|13437.4|13438.7|13436.7|6
1651739230000|2022-05-05 08:27:10|13439.1|13437.1|13436.1|13434.1|13439.9|13437.9|13435.1|13433.1|23
1651739240000|2022-05-05 08:27:20|13436.3|13434.3|13435.9|13433.9|13437.1|13435.1|13435.7|13433.7|9
1651739250000|2022-05-05 08:27:30|13436.2|13434.2|13432.4|13430.4|13436.2|13434.2|13432.2|13430.2|18
1651739260000|2022-05-05 08:27:40|13432.2|13430.2|13428.9|13426.9|13432.4|13430.4|13428.8|13426.8|71
1651739270000|2022-05-05 08:27:50|13429.1|13427.1|13431.9|13429.9|13433.2|13431.2|13428.3|13426.3|23
1651739280000|2022-05-05 08:28:00|13431.8|13429.8|13433.4|13431.4|13433.4|13431.4|13430.4|13428.4|11
1651739290000|2022-05-05 08:28:10|13432.9|13430.9|13432.3|13430.3|13433.1|13431.1|13430.9|13428.9|12
1651739300000|2022-05-05 08:28:20|13432.2|13430.2|13429.4|13427.4|13432.3|13430.3|13429.4|13427.4|10
1651739310000|2022-05-05 08:28:30|13429.6|13427.6|13429.7|13427.7|13429.7|13427.7|13427.8|13425.8|20
1651739320000|2022-05-05 08:28:40|13429.6|13427.6|13429.8|13427.8|13430.2|13428.2|13428.6|13426.6|17
1651739330000|2022-05-05 08:28:50|13429.4|13427.4|13427.9|13425.9|13429.9|13427.9|13427.7|13425.7|20
1651739340000|2022-05-05 08:29:00|13428.1|13426.1|13425.1|13423.1|13428.2|13426.2|13423.9|13421.9|90
1651739350000|2022-05-05 08:29:10|13425.3|13423.3|13425.8|13423.8|13426.1|13424.1|13425.1|13423.1|9
1651739360000|2022-05-05 08:29:20|13425.6|13423.6|13427.7|13425.7|13427.7|13425.7|13425.4|13423.4|15
1651739370000|2022-05-05 08:29:30|13427.6|13425.6|13427.4|13425.4|13427.7|13425.7|13426.3|13424.3|6
1651739380000|2022-05-05 08:29:40|13427.2|13425.2|13426.9|13424.9|13428.2|13426.2|13426.9|13424.9|30
1651739390000|2022-05-05 08:29:50|13426.8|13424.8|13428.6|13426.6|13429.8|13427.8|13426.4|13424.4|16
1651739400000|2022-05-05 08:30:00|13428.7|13426.7|13425.7|13423.7|13429.4|13427.4|13425.7|13423.7|60
1651739410000|2022-05-05 08:30:10|13426.2|13424.2|13423.6|13421.6|13426.4|13424.4|13423.4|13421.4|19
1651739420000|2022-05-05 08:30:20|13423.4|13421.4|13421.9|13419.9|13423.9|13421.9|13421.6|13419.6|45
1651739430000|2022-05-05 08:30:30|13421.8|13419.8|13420.2|13418.2|13422.1|13420.1|13415.4|13413.4|150
1651739440000|2022-05-05 08:30:40|13420.3|13418.3|13419.9|13417.9|13423.8|13421.8|13419.3|13417.3|101
1651739450000|2022-05-05 08:30:50|13419.8|13417.8|13421.3|13419.3|13421.4|13419.4|13418.7|13416.7|37
1651739460000|2022-05-05 08:31:00|13421.2|13419.2|13425.8|13423.8|13426.4|13424.4|13421.2|13419.2|30
1651739470000|2022-05-05 08:31:10|13425.7|13423.7|13424.9|13422.9|13426.2|13424.2|13424.3|13422.3|17
1651739480000|2022-05-05 08:31:20|13424.8|13422.8|13424.1|13422.1|13425.1|13423.1|13424.1|13422.1|4
1651739490000|2022-05-05 08:31:30|13424.3|13422.3|13424.9|13422.9|13425.9|13423.9|13423.9|13421.9|12
1651739500000|2022-05-05 08:31:40|13425.1|13423.1|13423.9|13421.9|13427.4|13425.4|13423.6|13421.6|40
1651739510000|2022-05-05 08:31:50|13423.4|13421.4|13420.8|13418.8|13423.4|13421.4|13419.6|13417.6|32
1651739520000|2022-05-05 08:32:00|13420.7|13418.7|13423.6|13421.6|13423.6|13421.6|13419.8|13417.8|37
1651739530000|2022-05-05 08:32:10|13424.4|13422.4|13420.8|13418.8|13424.7|13422.7|13419.7|13417.7|41
1651739540000|2022-05-05 08:32:20|13420.7|13418.7|13421.6|13419.6|13422.8|13420.8|13420.6|13418.6|7
1651739550000|2022-05-05 08:32:30|13421.7|13419.7|13422.9|13420.9|13423.3|13421.3|13421.7|13419.7|14
1651739560000|2022-05-05 08:32:40|13423.1|13421.1|13425.8|13423.8|13425.8|13423.8|13422.7|13420.7|16
1651739570000|2022-05-05 08:32:50|13425.9|13423.9|13423.8|13421.8|13426.1|13424.1|13423.4|13421.4|29
1651739580000|2022-05-05 08:33:00|13424.2|13422.2|13422.7|13420.7|13424.6|13422.6|13422.2|13420.2|24
1651739590000|2022-05-05 08:33:10|13422.6|13420.6|13419.4|13417.4|13422.9|13420.9|13419.3|13417.3|84
1651739600000|2022-05-05 08:33:20|13419.7|13417.7|13419.1|13417.1|13419.9|13417.9|13418.4|13416.4|77
1651739610000|2022-05-05 08:33:30|13418.3|13416.3|13420.2|13418.2|13420.9|13418.9|13417.3|13415.3|44
1651739620000|2022-05-05 08:33:40|13420.3|13418.3|13419.9|13417.9|13420.6|13418.6|13418.7|13416.7|37
1651739630000|2022-05-05 08:33:50|13419.8|13417.8|13420.4|13418.4|13421.3|13419.3|13419.6|13417.6|30
1651739640000|2022-05-05 08:34:00|13420.3|13418.3|13418.7|13416.7|13420.3|13418.3|13417.3|13415.3|35
1651739650000|2022-05-05 08:34:10|13418.6|13416.6|13410.9|13408.9|13418.6|13416.6|13410.4|13408.4|209
1651739660000|2022-05-05 08:34:20|13410.7|13408.7|13407.7|13405.7|13412.9|13410.9|13407.3|13405.3|116
1651739670000|2022-05-05 08:34:30|13407.6|13405.6|13410.4|13408.4|13412.3|13410.3|13407.6|13405.6|97
1651739680000|2022-05-05 08:34:40|13410.7|13408.7|13409.2|13407.2|13411.3|13409.3|13407.3|13405.3|60
1651739690000|2022-05-05 08:34:50|13409.1|13407.1|13408.9|13406.9|13409.9|13407.9|13407.6|13405.6|33
1651739700000|2022-05-05 08:35:00|13409.3|13407.3|13408.6|13406.6|13409.4|13407.4|13406.7|13404.7|34
1651739710000|2022-05-05 08:35:10|13408.7|13406.7|13409.1|13407.1|13410.3|13408.3|13407.4|13405.4|74
1651739720000|2022-05-05 08:35:20|13408.7|13406.7|13408.8|13406.8|13409.3|13407.3|13408.2|13406.2|31
1651739730000|2022-05-05 08:35:30|13408.7|13406.7|13411.7|13409.7|13411.8|13409.8|13408.7|13406.7|62
1651739740000|2022-05-05 08:35:40|13412.3|13410.3|13413.6|13411.6|13414.6|13412.6|13412.2|13410.2|79
1651739750000|2022-05-05 08:35:50|13413.2|13411.2|13413.7|13411.7|13413.8|13411.8|13412.9|13410.9|16
1651739760000|2022-05-05 08:36:00|13413.8|13411.8|13415.8|13413.8|13416.2|13414.2|13413.3|13411.3|31
1651739770000|2022-05-05 08:36:10|13415.6|13413.6|13415.2|13413.2|13416.8|13414.8|13415.1|13413.1|67
1651739780000|2022-05-05 08:36:20|13415.3|13413.3|13415.4|13413.4|13415.6|13413.6|13414.3|13412.3|26
1651739790000|2022-05-05 08:36:30|13415.3|13413.3|13416.7|13414.7|13416.8|13414.8|13415.3|13413.3|33
1651739800000|2022-05-05 08:36:40|13416.6|13414.6|13416.2|13414.2|13417.8|13415.8|13416.1|13414.1|17
1651739810000|2022-05-05 08:36:50|13415.9|13413.9|13415.3|13413.3|13417.2|13415.2|13414.4|13412.4|24
1651739820000|2022-05-05 08:37:00|13415.1|13413.1|13412.6|13410.6|13415.3|13413.3|13411.9|13409.9|35
1651739830000|2022-05-05 08:37:10|13412.4|13410.4|13412.2|13410.2|13413.7|13411.7|13411.9|13409.9|15
1651739840000|2022-05-05 08:37:20|13412.4|13410.4|13410.6|13408.6|13412.4|13410.4|13409.9|13407.9|23
1651739850000|2022-05-05 08:37:30|13410.4|13408.4|13410.6|13408.6|13411.4|13409.4|13410.1|13408.1|17
1651739860000|2022-05-05 08:37:40|13410.4|13408.4|13409.4|13407.4|13411.2|13409.2|13409.3|13407.3|45
1651739870000|2022-05-05 08:37:50|13409.3|13407.3|13409.7|13407.7|13410.6|13408.6|13408.8|13406.8|24
1651739880000|2022-05-05 08:38:00|13409.6|13407.6|13411.1|13409.1|13411.1|13409.1|13409.2|13407.2|32
1651739890000|2022-05-05 08:38:10|13411.2|13409.2|13414.2|13412.2|13414.2|13412.2|13411.2|13409.2|33
1651739900000|2022-05-05 08:38:20|13414.1|13412.1|13413.1|13411.1|13414.1|13412.1|13411.9|13409.9|34
1651739910000|2022-05-05 08:38:30|13413.9|13411.9|13412.6|13410.6|13414.1|13412.1|13410.9|13408.9|18
1651739920000|2022-05-05 08:38:40|13412.7|13410.7|13414.4|13412.4|13414.7|13412.7|13412.4|13410.4|25
1651739930000|2022-05-05 08:38:50|13414.3|13412.3|13415.8|13413.8|13416.2|13414.2|13414.2|13412.2|47
1651739940000|2022-05-05 08:39:00|13415.9|13413.9|13414.9|13412.9|13416.6|13414.6|13414.7|13412.7|16
1651739950000|2022-05-05 08:39:10|13414.8|13412.8|13412.7|13410.7|13415.4|13413.4|13411.9|13409.9|46
1651739960000|2022-05-05 08:39:20|13412.6|13410.6|13411.4|13409.4|13412.6|13410.6|13410.9|13408.9|3
1651739970000|2022-05-05 08:39:30|13411.3|13409.3|13410.8|13408.8|13411.7|13409.7|13410.4|13408.4|5
1651739980000|2022-05-05 08:39:40|13410.9|13408.9|13410.6|13408.6|13411.4|13409.4|13410.6|13408.6|5
1651739990000|2022-05-05 08:39:50|13410.3|13408.3|13411.6|13409.6|13412.2|13410.2|13410.3|13408.3|9
1651740000000|2022-05-05 08:40:00|13411.1|13409.1|13410.7|13408.7|13411.1|13409.1|13409.7|13407.7|32
1651740010000|2022-05-05 08:40:10|13410.8|13408.8|13410.9|13408.9|13411.9|13409.9|13410.7|13408.7|20
1651740020000|2022-05-05 08:40:20|13410.8|13408.8|13408.4|13406.4|13411.8|13409.8|13407.6|13405.6|46
1651740030000|2022-05-05 08:40:30|13408.7|13406.7|13404.2|13402.2|13408.9|13406.9|13403.4|13401.4|79
1651740040000|2022-05-05 08:40:40|13403.6|13401.6|13405.7|13403.7|13405.8|13403.8|13403.3|13401.3|48
1651740050000|2022-05-05 08:40:50|13405.2|13403.2|13402.4|13400.4|13405.2|13403.2|13401.2|13399.2|66
1651740060000|2022-05-05 08:41:00|13402.7|13400.7|13401.8|13399.8|13405.7|13403.7|13401.4|13399.4|54
1651740070000|2022-05-05 08:41:10|13401.2|13399.2|13400.2|13398.2|13401.2|13399.2|13395.6|13393.6|227
1651740080000|2022-05-05 08:41:20|13399.7|13397.7|13399.4|13397.4|13399.9|13397.9|13398.4|13396.4|44
1651740090000|2022-05-05 08:41:30|13399.3|13397.3|13397.4|13395.4|13399.3|13397.3|13396.6|13394.6|39
1651740100000|2022-05-05 08:41:40|13397.7|13395.7|13399.7|13397.7|13400.3|13398.3|13397.3|13395.3|27
1651740110000|2022-05-05 08:41:50|13399.6|13397.6|13398.3|13396.3|13399.7|13397.7|13398.1|13396.1|26
1651740120000|2022-05-05 08:42:00|13398.4|13396.4|13397.7|13395.7|13399.4|13397.4|13397.4|13395.4|34
1651740130000|2022-05-05 08:42:10|13397.8|13395.8|13399.2|13397.2|13399.7|13397.7|13397.6|13395.6|36
1651740140000|2022-05-05 08:42:20|13399.3|13397.3|13397.8|13395.8|13399.7|13397.7|13397.6|13395.6|22
1651740150000|2022-05-05 08:42:30|13397.7|13395.7|13392.9|13390.9|13397.9|13395.9|13392.8|13390.8|62
1651740160000|2022-05-05 08:42:40|13393.1|13391.1|13391.7|13389.7|13393.8|13391.8|13391.3|13389.3|46
1651740170000|2022-05-05 08:42:50|13391.6|13389.6|13389.8|13387.8|13392.9|13390.9|13389.4|13387.4|74
1651740180000|2022-05-05 08:43:00|13389.7|13387.7|13387.9|13385.9|13392.4|13390.4|13387.9|13385.9|120
1651740190000|2022-05-05 08:43:10|13388.1|13386.1|13385.1|13383.1|13389.1|13387.1|13385.1|13383.1|126
1651740200000|2022-05-05 08:43:20|13384.9|13382.9|13388.2|13386.2|13388.2|13386.2|13384.9|13382.9|47
1651740210000|2022-05-05 08:43:30|13387.9|13385.9|13387.6|13385.6|13387.9|13385.9|13385.6|13383.6|50
1651740220000|2022-05-05 08:43:40|13387.4|13385.4|13387.2|13385.2|13388.2|13386.2|13386.4|13384.4|35
1651740230000|2022-05-05 08:43:50|13387.3|13385.3|13387.4|13385.4|13388.3|13386.3|13386.9|13384.9|26
1651740240000|2022-05-05 08:44:00|13387.6|13385.6|13386.4|13384.4|13388.2|13386.2|13386.2|13384.2|23
1651740250000|2022-05-05 08:44:10|13386.6|13384.6|13387.3|13385.3|13387.4|13385.4|13386.1|13384.1|48
1651740260000|2022-05-05 08:44:20|13387.2|13385.2|13388.7|13386.7|13389.1|13387.1|13386.8|13384.8|62
1651740270000|2022-05-05 08:44:30|13388.6|13386.6|13390.3|13388.3|13391.1|13389.1|13388.1|13386.1|39
1651740280000|2022-05-05 08:44:40|13390.6|13388.6|13389.1|13387.1|13390.6|13388.6|13388.4|13386.4|32
1651740290000|2022-05-05 08:44:50|13389.6|13387.6|13391.2|13389.2|13391.3|13389.3|13389.3|13387.3|26
1651740300000|2022-05-05 08:45:00|13391.3|13389.3|13386.7|13384.7|13392.2|13390.2|13386.6|13384.6|115
1651740310000|2022-05-05 08:45:10|13386.6|13384.6|13385.7|13383.7|13386.7|13384.7|13384.1|13382.1|85
1651740320000|2022-05-05 08:45:20|13385.9|13383.9|13389.2|13387.2|13389.2|13387.2|13385.6|13383.6|59
1651740330000|2022-05-05 08:45:30|13389.4|13387.4|13390.4|13388.4|13390.7|13388.7|13388.4|13386.4|18
1651740340000|2022-05-05 08:45:40|13390.6|13388.6|13390.7|13388.7|13392.4|13390.4|13390.3|13388.3|23
1651740350000|2022-05-05 08:45:50|13390.8|13388.8|13391.4|13389.4|13392.2|13390.2|13390.4|13388.4|29
1651740360000|2022-05-05 08:46:00|13391.6|13389.6|13393.7|13391.7|13394.7|13392.7|13391.3|13389.3|50
1651740370000|2022-05-05 08:46:10|13393.6|13391.6|13392.2|13390.2|13394.1|13392.1|13391.3|13389.3|53
1651740380000|2022-05-05 08:46:20|13392.4|13390.4|13391.2|13389.2|13392.7|13390.7|13391.2|13389.2|25
1651740390000|2022-05-05 08:46:30|13391.4|13389.4|13390.6|13388.6|13391.4|13389.4|13390.6|13388.6|14
1651740400000|2022-05-05 08:46:40|13390.7|13388.7|13389.9|13387.9|13391.2|13389.2|13389.7|13387.7|27
1651740410000|2022-05-05 08:46:50|13389.8|13387.8|13391.3|13389.3|13391.6|13389.6|13388.2|13386.2|43
1651740420000|2022-05-05 08:47:00|13391.1|13389.1|13386.9|13384.9|13391.3|13389.3|13386.9|13384.9|57
1651740430000|2022-05-05 08:47:10|13386.8|13384.8|13387.1|13385.1|13388.2|13386.2|13386.2|13384.2|40
1651740440000|2022-05-05 08:47:20|13387.2|13385.2|13389.6|13387.6|13390.2|13388.2|13387.1|13385.1|23
1651740450000|2022-05-05 08:47:30|13389.7|13387.7|13391.1|13389.1|13391.6|13389.6|13389.6|13387.6|15
1651740460000|2022-05-05 08:47:40|13390.8|13388.8|13390.8|13388.8|13390.8|13388.8|13389.1|13387.1|29
1651740470000|2022-05-05 08:47:50|13390.7|13388.7|13386.8|13384.8|13390.7|13388.7|13386.8|13384.8|36
1651740480000|2022-05-05 08:48:00|13386.7|13384.7|13383.9|13381.9|13386.7|13384.7|13383.6|13381.6|57
1651740490000|2022-05-05 08:48:10|13383.7|13381.7|13380.7|13378.7|13383.7|13381.7|13378.8|13376.8|141
1651740500000|2022-05-05 08:48:20|13381.4|13379.4|13379.3|13377.3|13381.9|13379.9|13378.3|13376.3|61
1651740510000|2022-05-05 08:48:30|13379.2|13377.2|13379.2|13377.2|13379.3|13377.3|13377.2|13375.2|53
1651740520000|2022-05-05 08:48:40|13379.3|13377.3|13379.9|13377.9|13380.4|13378.4|13378.1|13376.1|48
1651740530000|2022-05-05 08:48:50|13379.4|13377.4|13380.6|13378.6|13381.2|13379.2|13378.3|13376.3|57
1651740540000|2022-05-05 08:49:00|13380.7|13378.7|13382.9|13380.9|13382.9|13380.9|13380.7|13378.7|24
1651740550000|2022-05-05 08:49:10|13383.1|13381.1|13388.1|13386.1|13390.3|13388.3|13383.1|13381.1|128
1651740560000|2022-05-05 08:49:20|13388.3|13386.3|13391.3|13389.3|13393.2|13391.2|13388.3|13386.3|89
1651740570000|2022-05-05 08:49:30|13391.4|13389.4|13393.4|13391.4|13394.6|13392.6|13390.9|13388.9|62
1651740580000|2022-05-05 08:49:40|13392.9|13390.9|13392.9|13390.9|13395.6|13393.6|13392.7|13390.7|43
1651740590000|2022-05-05 08:49:50|13393.1|13391.1|13393.3|13391.3|13393.9|13391.9|13392.9|13390.9|54
1651740600000|2022-05-05 08:50:00|13393.9|13391.9|13394.9|13392.9|13395.1|13393.1|13393.4|13391.4|45
1651740610000|2022-05-05 08:50:10|13395.2|13393.2|13391.4|13389.4|13395.2|13393.2|13390.7|13388.7|42
1651740620000|2022-05-05 08:50:20|13391.3|13389.3|13389.9|13387.9|13392.4|13390.4|13389.9|13387.9|24
1651740630000|2022-05-05 08:50:30|13389.8|13387.8|13392.7|13390.7|13392.7|13390.7|13389.8|13387.8|36
1651740640000|2022-05-05 08:50:40|13392.2|13390.2|13394.1|13392.1|13394.3|13392.3|13391.8|13389.8|20
1651740650000|2022-05-05 08:50:50|13394.4|13392.4|13392.9|13390.9|13394.4|13392.4|13392.2|13390.2|32
1651740660000|2022-05-05 08:51:00|13393.1|13391.1|13394.4|13392.4|13395.2|13393.2|13392.9|13390.9|27
1651740670000|2022-05-05 08:51:10|13394.6|13392.6|13395.6|13393.6|13395.6|13393.6|13394.4|13392.4|9
1651740680000|2022-05-05 08:51:20|13395.4|13393.4|13398.3|13396.3|13399.7|13397.7|13395.4|13393.4|88
1651740690000|2022-05-05 08:51:30|13398.4|13396.4|13400.8|13398.8|13400.8|13398.8|13398.2|13396.2|48
1651740700000|2022-05-05 08:51:40|13400.9|13398.9|13399.8|13397.8|13401.6|13399.6|13398.4|13396.4|46
1651740710000|2022-05-05 08:51:50|13399.9|13397.9|13400.4|13398.4|13401.1|13399.1|13399.6|13397.6|58
1651740720000|2022-05-05 08:52:00|13400.8|13398.8|13398.8|13396.8|13401.8|13399.8|13398.4|13396.4|61
1651740730000|2022-05-05 08:52:10|13399.2|13397.2|13398.7|13396.7|13399.4|13397.4|13398.3|13396.3|48
1651740740000|2022-05-05 08:52:20|13398.6|13396.6|13396.7|13394.7|13399.3|13397.3|13396.2|13394.2|36
1651740750000|2022-05-05 08:52:30|13396.3|13394.3|13397.9|13395.9|13398.6|13396.6|13395.9|13393.9|25
1651740760000|2022-05-05 08:52:40|13398.1|13396.1|13398.6|13396.6|13399.9|13397.9|13397.9|13395.9|11
1651740770000|2022-05-05 08:52:50|13398.2|13396.2|13396.7|13394.7|13398.9|13396.9|13396.7|13394.7|14
1651740780000|2022-05-05 08:53:00|13397.1|13395.1|13396.2|13394.2|13397.8|13395.8|13394.2|13392.2|22
1651740790000|2022-05-05 08:53:10|13396.1|13394.1|13397.8|13395.8|13397.8|13395.8|13395.1|13393.1|11
1651740800000|2022-05-05 08:53:20|13398.4|13396.4|13397.2|13395.2|13398.9|13396.9|13397.2|13395.2|7
1651740810000|2022-05-05 08:53:30|13397.3|13395.3|13396.4|13394.4|13397.9|13395.9|13396.2|13394.2|37
1651740820000|2022-05-05 08:53:40|13396.6|13394.6|13396.1|13394.1|13396.8|13394.8|13395.3|13393.3|5
1651740830000|2022-05-05 08:53:50|13396.2|13394.2|13394.9|13392.9|13396.2|13394.2|13394.4|13392.4|12
1651740840000|2022-05-05 08:54:00|13395.1|13393.1|13396.7|13394.7|13396.7|13394.7|13394.7|13392.7|14
1651740850000|2022-05-05 08:54:10|13396.8|13394.8|13398.4|13396.4|13398.6|13396.6|13396.8|13394.8|15
1651740860000|2022-05-05 08:54:20|13398.6|13396.6|13397.8|13395.8|13398.8|13396.8|13397.1|13395.1|27
1651740870000|2022-05-05 08:54:30|13397.9|13395.9|13398.9|13396.9|13398.9|13396.9|13397.8|13395.8|14
1651740880000|2022-05-05 08:54:40|13398.6|13396.6|13397.9|13395.9|13398.6|13396.6|13396.9|13394.9|16
1651740890000|2022-05-05 08:54:50|13397.2|13395.2|13396.6|13394.6|13397.9|13395.9|13395.8|13393.8|24
1651740900000|2022-05-05 08:55:00|13396.7|13394.7|13393.1|13391.1|13396.8|13394.8|13392.6|13390.6|24
1651740910000|2022-05-05 08:55:10|13392.4|13390.4|13393.1|13391.1|13393.9|13391.9|13392.1|13390.1|43
1651740920000|2022-05-05 08:55:20|13392.9|13390.9|13393.9|13391.9|13395.3|13393.3|13392.9|13390.9|26
1651740930000|2022-05-05 08:55:30|13393.8|13391.8|13394.1|13392.1|13394.7|13392.7|13392.9|13390.9|12
1651740940000|2022-05-05 08:55:40|13394.2|13392.2|13395.4|13393.4|13395.4|13393.4|13393.9|13391.9|14
1651740950000|2022-05-05 08:55:50|13395.2|13393.2|13394.8|13392.8|13395.3|13393.3|13393.7|13391.7|22
1651740960000|2022-05-05 08:56:00|13394.9|13392.9|13394.2|13392.2|13394.9|13392.9|13392.2|13390.2|53
1651740970000|2022-05-05 08:56:10|13394.3|13392.3|13392.2|13390.2|13394.6|13392.6|13391.9|13389.9|10
1651740980000|2022-05-05 08:56:20|13392.3|13390.3|13392.2|13390.2|13392.9|13390.9|13391.6|13389.6|6
1651740990000|2022-05-05 08:56:30|13393.1|13391.1|13389.7|13387.7|13393.1|13391.1|13389.7|13387.7|32
1651741000000|2022-05-05 08:56:40|13389.6|13387.6|13388.4|13386.4|13390.2|13388.2|13388.4|13386.4|27
1651741010000|2022-05-05 08:56:50|13388.6|13386.6|13387.4|13385.4|13388.6|13386.6|13386.8|13384.8|28
1651741020000|2022-05-05 08:57:00|13387.6|13385.6|13392.1|13390.1|13392.2|13390.2|13387.6|13385.6|32
1651741030000|2022-05-05 08:57:10|13391.9|13389.9|13394.7|13392.7|13394.7|13392.7|13391.4|13389.4|25
1651741040000|2022-05-05 08:57:20|13394.6|13392.6|13391.9|13389.9|13394.6|13392.6|13391.9|13389.9|33
1651741050000|2022-05-05 08:57:30|13391.8|13389.8|13390.9|13388.9|13392.2|13390.2|13389.4|13387.4|23
1651741060000|2022-05-05 08:57:40|13390.8|13388.8|13390.6|13388.6|13391.4|13389.4|13390.4|13388.4|15
1651741070000|2022-05-05 08:57:50|13390.7|13388.7|13392.4|13390.4|13392.4|13390.4|13389.4|13387.4|24
1651741080000|2022-05-05 08:58:00|13392.3|13390.3|13395.6|13393.6|13395.6|13393.6|13392.3|13390.3|17
1651741090000|2022-05-05 08:58:10|13395.7|13393.7|13395.9|13393.9|13396.3|13394.3|13394.9|13392.9|15
1651741100000|2022-05-05 08:58:20|13395.8|13393.8|13398.2|13396.2|13398.2|13396.2|13395.6|13393.6|39
1651741110000|2022-05-05 08:58:30|13398.6|13396.6|13396.7|13394.7|13398.6|13396.6|13396.4|13394.4|8
1651741120000|2022-05-05 08:58:40|13396.8|13394.8|13394.7|13392.7|13396.9|13394.9|13393.1|13391.1|25
1651741130000|2022-05-05 08:58:50|13394.6|13392.6|13394.6|13392.6|13395.4|13393.4|13393.9|13391.9|10
1651741140000|2022-05-05 08:59:00|13394.4|13392.4|13397.7|13395.7|13398.2|13396.2|13394.4|13392.4|17
1651741150000|2022-05-05 08:59:10|13397.2|13395.2|13397.9|13395.9|13397.9|13395.9|13396.3|13394.3|3
1651741160000|2022-05-05 08:59:20|13398.1|13396.1|13399.3|13397.3|13399.9|13397.9|13397.7|13395.7|29
1651741170000|2022-05-05 08:59:30|13399.9|13397.9|13398.9|13396.9|13400.3|13398.3|13397.7|13395.7|28
1651741180000|2022-05-05 08:59:40|13399.3|13397.3|13399.4|13397.4|13400.2|13398.2|13399.1|13397.1|7
1651741190000|2022-05-05 08:59:50|13399.6|13397.6|13402.7|13400.7|13402.9|13400.9|13399.4|13397.4|36
1651741200000|2022-05-05 09:00:00|13401.9|13399.9|13399.1|13397.1|13402.1|13400.1|13398.7|13396.7|30
1651741210000|2022-05-05 09:00:10|13398.9|13396.9|13403.9|13401.9|13404.1|13402.1|13398.9|13396.9|102
1651741220000|2022-05-05 09:00:20|13403.8|13401.8|13403.4|13401.4|13404.8|13402.8|13403.4|13401.4|35
1651741230000|2022-05-05 09:00:30|13403.9|13401.9|13405.2|13403.2|13405.4|13403.4|13403.9|13401.9|33
1651741240000|2022-05-05 09:00:40|13404.9|13402.9|13403.2|13401.2|13406.1|13404.1|13402.7|13400.7|75
1651741250000|2022-05-05 09:00:50|13403.3|13401.3|13405.8|13403.8|13405.8|13403.8|13403.2|13401.2|37
1651741260000|2022-05-05 09:01:00|13405.7|13403.7|13407.8|13405.8|13408.1|13406.1|13405.7|13403.7|65
1651741270000|2022-05-05 09:01:10|13407.9|13405.9|13407.7|13405.7|13407.9|13405.9|13406.6|13404.6|13
1651741280000|2022-05-05 09:01:20|13407.9|13405.9|13410.9|13408.9|13411.3|13409.3|13407.6|13405.6|119
1651741290000|2022-05-05 09:01:30|13410.8|13408.8|13410.6|13408.6|13411.7|13409.7|13409.7|13407.7|34
1651741300000|2022-05-05 09:01:40|13410.9|13408.9|13410.9|13408.9|13412.1|13410.1|13410.9|13408.9|12
1651741310000|2022-05-05 09:01:50|13411.1|13409.1|13409.8|13407.8|13411.2|13409.2|13408.7|13406.7|23
1651741320000|2022-05-05 09:02:00|13409.7|13407.7|13410.8|13408.8|13410.8|13408.8|13409.3|13407.3|28
1651741330000|2022-05-05 09:02:10|13410.9|13408.9|13409.9|13407.9|13410.9|13408.9|13409.3|13407.3|16
1651741340000|2022-05-05 09:02:20|13410.2|13408.2|13409.9|13407.9|13410.3|13408.3|13408.7|13406.7|18
1651741350000|2022-05-05 09:02:30|13410.2|13408.2|13409.8|13407.8|13410.9|13408.9|13409.6|13407.6|11
1651741360000|2022-05-05 09:02:40|13409.9|13407.9|13410.8|13408.8|13410.9|13408.9|13409.4|13407.4|11
1651741370000|2022-05-05 09:02:50|13410.7|13408.7|13410.8|13408.8|13410.9|13408.9|13409.1|13407.1|18
1651741380000|2022-05-05 09:03:00|13410.9|13408.9|13410.9|13408.9|13411.6|13409.6|13409.7|13407.7|23
1651741390000|2022-05-05 09:03:10|13410.7|13408.7|13409.7|13407.7|13411.4|13409.4|13409.7|13407.7|16
1651741400000|2022-05-05 09:03:20|13409.8|13407.8|13409.9|13407.9|13411.4|13409.4|13408.9|13406.9|27
1651741410000|2022-05-05 09:03:30|13410.1|13408.1|13409.7|13407.7|13410.2|13408.2|13409.1|13407.1|10
1651741420000|2022-05-05 09:03:40|13409.8|13407.8|13406.4|13404.4|13410.9|13408.9|13406.4|13404.4|44
1651741430000|2022-05-05 09:03:50|13406.3|13404.3|13408.6|13406.6|13409.2|13407.2|13406.2|13404.2|23
1651741440000|2022-05-05 09:04:00|13408.7|13406.7|13407.7|13405.7|13409.7|13407.7|13407.3|13405.3|15
1651741450000|2022-05-05 09:04:10|13407.6|13405.6|13404.7|13402.7|13407.6|13405.6|13403.8|13401.8|41
1651741460000|2022-05-05 09:04:20|13404.6|13402.6|13403.9|13401.9|13404.9|13402.9|13403.6|13401.6|18
1651741470000|2022-05-05 09:04:30|13404.1|13402.1|13406.7|13404.7|13406.8|13404.8|13403.4|13401.4|28
1651741480000|2022-05-05 09:04:40|13406.8|13404.8|13406.2|13404.2|13406.8|13404.8|13405.6|13403.6|13
1651741490000|2022-05-05 09:04:50|13405.9|13403.9|13408.3|13406.3|13409.8|13407.8|13405.9|13403.9|15
1651741500000|2022-05-05 09:05:00|13408.4|13406.4|13407.9|13405.9|13409.4|13407.4|13407.9|13405.9|5
1651741510000|2022-05-05 09:05:10|13408.1|13406.1|13407.6|13405.6|13408.3|13406.3|13407.4|13405.4|4
1651741520000|2022-05-05 09:05:20|13407.7|13405.7|13406.1|13404.1|13407.7|13405.7|13406.1|13404.1|1
1651741530000|2022-05-05 09:05:30|13407.2|13405.2|13405.3|13403.3|13407.3|13405.3|13404.6|13402.6|30
1651741540000|2022-05-05 09:05:40|13405.2|13403.2|13407.1|13405.1|13407.1|13405.1|13405.1|13403.1|13
1651741550000|2022-05-05 09:05:50|13406.6|13404.6|13406.2|13404.2|13406.8|13404.8|13405.3|13403.3|22
1651741560000|2022-05-05 09:06:00|13406.8|13404.8|13407.2|13405.2|13407.4|13405.4|13406.1|13404.1|28
1651741570000|2022-05-05 09:06:10|13406.9|13404.9|13407.7|13405.7|13408.9|13406.9|13406.9|13404.9|19
1651741580000|2022-05-05 09:06:20|13407.8|13405.8|13410.8|13408.8|13410.9|13408.9|13407.7|13405.7|41
1651741590000|2022-05-05 09:06:30|13411.1|13409.1|13412.4|13410.4|13413.6|13411.6|13410.9|13408.9|57
1651741600000|2022-05-05 09:06:40|13412.6|13410.6|13410.7|13408.7|13412.7|13410.7|13410.6|13408.6|18
1651741610000|2022-05-05 09:06:50|13410.6|13408.6|13410.3|13408.3|13410.6|13408.6|13409.9|13407.9|3
1651741620000|2022-05-05 09:07:00|13410.7|13408.7|13408.3|13406.3|13411.9|13409.9|13408.3|13406.3|15
1651741630000|2022-05-05 09:07:10|13408.2|13406.2|13407.4|13405.4|13409.7|13407.7|13407.3|13405.3|15
1651741640000|2022-05-05 09:07:20|13407.3|13405.3|13410.3|13408.3|13410.3|13408.3|13407.3|13405.3|16
1651741650000|2022-05-05 09:07:30|13410.2|13408.2|13412.3|13410.3|13412.3|13410.3|13410.1|13408.1|8
1651741660000|2022-05-05 09:07:40|13412.4|13410.4|13414.4|13412.4|13414.8|13412.8|13412.2|13410.2|66
1651741670000|2022-05-05 09:07:50|13414.3|13412.3|13411.9|13409.9|13414.9|13412.9|13411.4|13409.4|27
1651741680000|2022-05-05 09:08:00|13411.4|13409.4|13413.1|13411.1|13413.4|13411.4|13410.8|13408.8|9
1651741690000|2022-05-05 09:08:10|13412.9|13410.9|13413.4|13411.4|13414.2|13412.2|13412.4|13410.4|10
1651741700000|2022-05-05 09:08:20|13412.7|13410.7|13411.7|13409.7|13412.7|13410.7|13410.9|13408.9|10
1651741710000|2022-05-05 09:08:30|13411.4|13409.4|13414.1|13412.1|13414.2|13412.2|13410.9|13408.9|8
1651741720000|2022-05-05 09:08:40|13413.9|13411.9|13414.4|13412.4|13414.7|13412.7|13413.7|13411.7|19
1651741730000|2022-05-05 09:08:50|13413.9|13411.9|13413.1|13411.1|13414.7|13412.7|13412.3|13410.3|15
1651741740000|2022-05-05 09:09:00|13412.9|13410.9|13414.9|13412.9|13415.6|13413.6|13411.8|13409.8|28
1651741750000|2022-05-05 09:09:10|13414.8|13412.8|13413.1|13411.1|13415.6|13413.6|13413.1|13411.1|14
1651741760000|2022-05-05 09:09:20|13413.3|13411.3|13414.3|13412.3|13414.6|13412.6|13413.1|13411.1|19
1651741770000|2022-05-05 09:09:30|13414.1|13412.1|13414.3|13412.3|13414.8|13412.8|13414.1|13412.1|18
1651741780000|2022-05-05 09:09:40|13414.6|13412.6|13417.1|13415.1|13417.1|13415.1|13414.3|13412.3|54
1651741790000|2022-05-05 09:09:50|13417.2|13415.2|13417.3|13415.3|13417.6|13415.6|13416.7|13414.7|22
1651741800000|2022-05-05 09:10:00|13417.2|13415.2|13417.1|13415.1|13417.2|13415.2|13416.2|13414.2|29
1651741810000|2022-05-05 09:10:10|13416.9|13414.9|13418.4|13416.4|13418.8|13416.8|13416.9|13414.9|62
1651741820000|2022-05-05 09:10:20|13418.7|13416.7|13420.9|13418.9|13423.1|13421.1|13418.7|13416.7|74
1651741830000|2022-05-05 09:10:30|13421.1|13419.1|13421.8|13419.8|13422.1|13420.1|13419.7|13417.7|31
1651741840000|2022-05-05 09:10:40|13421.9|13419.9|13422.6|13420.6|13422.7|13420.7|13421.9|13419.9|15
1651741850000|2022-05-05 09:10:50|13422.7|13420.7|13424.8|13422.8|13426.1|13424.1|13422.2|13420.2|81
1651741860000|2022-05-05 09:11:00|13425.7|13423.7|13429.6|13427.6|13429.6|13427.6|13425.2|13423.2|84
1651741870000|2022-05-05 09:11:10|13429.7|13427.7|13427.2|13425.2|13430.9|13428.9|13427.2|13425.2|80
1651741880000|2022-05-05 09:11:20|13427.4|13425.4|13431.7|13429.7|13431.7|13429.7|13427.4|13425.4|39
1651741890000|2022-05-05 09:11:30|13432.2|13430.2|13430.3|13428.3|13433.2|13431.2|13429.4|13427.4|82
1651741900000|2022-05-05 09:11:40|13430.4|13428.4|13431.7|13429.7|13432.1|13430.1|13429.9|13427.9|23
1651741910000|2022-05-05 09:11:50|13431.8|13429.8|13431.7|13429.7|13432.4|13430.4|13431.2|13429.2|25
1651741920000|2022-05-05 09:12:00|13432.1|13430.1|13429.8|13427.8|13432.3|13430.3|13429.7|13427.7|32
1651741930000|2022-05-05 09:12:10|13429.9|13427.9|13430.3|13428.3|13431.9|13429.9|13428.3|13426.3|45
1651741940000|2022-05-05 09:12:20|13430.2|13428.2|13430.9|13428.9|13430.9|13428.9|13428.6|13426.6|40
1651741950000|2022-05-05 09:12:30|13430.8|13428.8|13431.2|13429.2|13432.2|13430.2|13430.4|13428.4|37
1651741960000|2022-05-05 09:12:40|13431.1|13429.1|13433.3|13431.3|13433.3|13431.3|13430.7|13428.7|22
1651741970000|2022-05-05 09:12:50|13432.9|13430.9|13433.7|13431.7|13433.9|13431.9|13432.1|13430.1|49
1651741980000|2022-05-05 09:13:00|13433.8|13431.8|13434.3|13432.3|13434.4|13432.4|13433.4|13431.4|35
1651741990000|2022-05-05 09:13:10|13434.4|13432.4|13434.6|13432.6|13435.4|13433.4|13433.7|13431.7|31
1651742000000|2022-05-05 09:13:20|13434.4|13432.4|13433.3|13431.3|13434.7|13432.7|13433.1|13431.1|14
1651742010000|2022-05-05 09:13:30|13433.6|13431.6|13433.3|13431.3|13434.1|13432.1|13432.9|13430.9|16
1651742020000|2022-05-05 09:13:40|13433.7|13431.7|13432.6|13430.6|13434.7|13432.7|13431.6|13429.6|27
1651742030000|2022-05-05 09:13:50|13432.7|13430.7|13431.1|13429.1|13433.9|13431.9|13431.1|13429.1|36
1651742040000|2022-05-05 09:14:00|13430.9|13428.9|13430.7|13428.7|13431.8|13429.8|13430.4|13428.4|32
1651742050000|2022-05-05 09:14:10|13430.6|13428.6|13430.4|13428.4|13431.7|13429.7|13429.8|13427.8|36
1651742060000|2022-05-05 09:14:20|13430.1|13428.1|13429.2|13427.2|13430.1|13428.1|13428.8|13426.8|32
1651742070000|2022-05-05 09:14:30|13429.3|13427.3|13433.3|13431.3|13433.4|13431.4|13429.3|13427.3|69
1651742080000|2022-05-05 09:14:40|13433.2|13431.2|13432.4|13430.4|13434.2|13432.2|13432.4|13430.4|11
1651742090000|2022-05-05 09:14:50|13432.1|13430.1|13432.7|13430.7|13432.9|13430.9|13431.3|13429.3|17
1651742100000|2022-05-05 09:15:00|13432.3|13430.3|13432.9|13430.9|13433.2|13431.2|13431.2|13429.2|14
1651742110000|2022-05-05 09:15:10|13433.1|13431.1|13431.1|13429.1|13433.2|13431.2|13430.4|13428.4|16
1651742120000|2022-05-05 09:15:20|13431.4|13429.4|13429.8|13427.8|13431.7|13429.7|13429.8|13427.8|13
1651742130000|2022-05-05 09:15:30|13429.7|13427.7|13429.4|13427.4|13430.6|13428.6|13428.8|13426.8|38
1651742140000|2022-05-05 09:15:40|13429.3|13427.3|13429.7|13427.7|13430.2|13428.2|13429.3|13427.3|6
1651742150000|2022-05-05 09:15:50|13429.8|13427.8|13432.3|13430.3|13432.3|13430.3|13429.8|13427.8|18
1651742160000|2022-05-05 09:16:00|13432.2|13430.2|13432.6|13430.6|13432.7|13430.7|13431.1|13429.1|12
1651742170000|2022-05-05 09:16:10|13432.2|13430.2|13432.8|13430.8|13433.7|13431.7|13431.9|13429.9|16
1651742180000|2022-05-05 09:16:20|13432.9|13430.9|13434.4|13432.4|13434.7|13432.7|13432.1|13430.1|22
1651742190000|2022-05-05 09:16:30|13434.8|13432.8|13435.1|13433.1|13436.2|13434.2|13434.7|13432.7|56
1651742200000|2022-05-05 09:16:40|13434.3|13432.3|13433.9|13431.9|13434.3|13432.3|13432.9|13430.9|11
1651742210000|2022-05-05 09:16:50|13434.9|13432.9|13432.4|13430.4|13435.2|13433.2|13431.9|13429.9|79
1651742220000|2022-05-05 09:17:00|13432.3|13430.3|13432.7|13430.7|13432.8|13430.8|13432.2|13430.2|14
1651742230000|2022-05-05 09:17:10|13432.8|13430.8|13434.8|13432.8|13434.9|13432.9|13432.3|13430.3|29
1651742240000|2022-05-05 09:17:20|13434.7|13432.7|13437.6|13435.6|13437.6|13435.6|13434.6|13432.6|58
1651742250000|2022-05-05 09:17:30|13437.7|13435.7|13436.2|13434.2|13437.8|13435.8|13435.3|13433.3|46
1651742260000|2022-05-05 09:17:40|13436.6|13434.6|13436.1|13434.1|13437.1|13435.1|13435.3|13433.3|10
1651742270000|2022-05-05 09:17:50|13437.1|13435.1|13436.9|13434.9|13439.3|13437.3|13436.9|13434.9|46
1651742280000|2022-05-05 09:18:00|13436.8|13434.8|13437.3|13435.3|13438.1|13436.1|13436.8|13434.8|5
1651742290000|2022-05-05 09:18:10|13437.4|13435.4|13437.2|13435.2|13437.7|13435.7|13435.4|13433.4|20
1651742300000|2022-05-05 09:18:20|13437.1|13435.1|13436.3|13434.3|13437.1|13435.1|13435.8|13433.8|11
1651742310000|2022-05-05 09:18:30|13436.9|13434.9|13436.9|13434.9|13437.7|13435.7|13436.9|13434.9|15
1651742320000|2022-05-05 09:18:40|13436.2|13434.2|13435.4|13433.4|13436.3|13434.3|13435.4|13433.4|9
1651742330000|2022-05-05 09:18:50|13435.6|13433.6|13434.6|13432.6|13436.2|13434.2|13434.3|13432.3|14
1651742340000|2022-05-05 09:19:00|13434.4|13432.4|13434.3|13432.3|13435.2|13433.2|13434.3|13432.3|17
1651742350000|2022-05-05 09:19:10|13434.2|13432.2|13436.2|13434.2|13436.7|13434.7|13434.2|13432.2|27
1651742360000|2022-05-05 09:19:20|13436.1|13434.1|13436.8|13434.8|13437.4|13435.4|13435.3|13433.3|24
1651742370000|2022-05-05 09:19:30|13436.7|13434.7|13437.7|13435.7|13437.7|13435.7|13436.4|13434.4|5
1651742380000|2022-05-05 09:19:40|13437.6|13435.6|13438.7|13436.7|13438.7|13436.7|13437.2|13435.2|20
1651742390000|2022-05-05 09:19:50|13438.6|13436.6|13437.2|13435.2|13438.6|13436.6|13437.2|13435.2|2
1651742400000|2022-05-05 09:20:00|13437.1|13435.1|13437.8|13435.8|13438.4|13436.4|13436.8|13434.8|17
1651742410000|2022-05-05 09:20:10|13437.9|13435.9|13437.2|13435.2|13438.2|13436.2|13436.8|13434.8|13
1651742420000|2022-05-05 09:20:20|13437.1|13435.1|13438.2|13436.2|13438.3|13436.3|13436.7|13434.7|19
1651742430000|2022-05-05 09:20:30|13438.3|13436.3|13438.6|13436.6|13438.6|13436.6|13437.9|13435.9|7
1651742440000|2022-05-05 09:20:40|13438.4|13436.4|13437.2|13435.2|13438.6|13436.6|13436.7|13434.7|9
1651742450000|2022-05-05 09:20:50|13437.3|13435.3|13436.7|13434.7|13437.3|13435.3|13436.3|13434.3|7
1651742460000|2022-05-05 09:21:00|13436.8|13434.8|13436.7|13434.7|13437.1|13435.1|13436.6|13434.6|4
1651742470000|2022-05-05 09:21:10|13437.2|13435.2|13436.8|13434.8|13437.8|13435.8|13436.2|13434.2|18
1651742480000|2022-05-05 09:21:20|13436.9|13434.9|13435.1|13433.1|13437.2|13435.2|13434.4|13432.4|37
1651742490000|2022-05-05 09:21:30|13434.9|13432.9|13435.7|13433.7|13436.2|13434.2|13434.6|13432.6|21
1651742500000|2022-05-05 09:21:40|13435.8|13433.8|13437.9|13435.9|13438.4|13436.4|13435.8|13433.8|25
1651742510000|2022-05-05 09:21:50|13438.2|13436.2|13436.9|13434.9|13438.3|13436.3|13436.8|13434.8|14
1651742520000|2022-05-05 09:22:00|13436.8|13434.8|13437.1|13435.1|13437.3|13435.3|13435.4|13433.4|10
1651742530000|2022-05-05 09:22:10|13436.9|13434.9|13435.4|13433.4|13437.2|13435.2|13435.3|13433.3|6
1651742540000|2022-05-05 09:22:20|13435.6|13433.6|13432.7|13430.7|13435.7|13433.7|13432.7|13430.7|30
1651742550000|2022-05-05 09:22:30|13432.9|13430.9|13433.3|13431.3|13434.3|13432.3|13432.6|13430.6|9
1651742560000|2022-05-05 09:22:40|13433.2|13431.2|13431.7|13429.7|13433.9|13431.9|13431.4|13429.4|31
1651742570000|2022-05-05 09:22:50|13431.8|13429.8|13430.6|13428.6|13432.2|13430.2|13430.6|13428.6|48
1651742580000|2022-05-05 09:23:00|13429.6|13427.6|13430.6|13428.6|13431.6|13429.6|13429.6|13427.6|42
1651742590000|2022-05-05 09:23:10|13430.7|13428.7|13430.6|13428.6|13430.9|13428.9|13429.4|13427.4|13
1651742600000|2022-05-05 09:23:20|13430.4|13428.4|13430.2|13428.2|13430.8|13428.8|13430.2|13428.2|7
1651742610000|2022-05-05 09:23:30|13429.4|13427.4|13424.9|13422.9|13429.4|13427.4|13424.6|13422.6|85
1651742620000|2022-05-05 09:23:40|13424.8|13422.8|13421.4|13419.4|13424.8|13422.8|13420.3|13418.3|111
1651742630000|2022-05-05 09:23:50|13421.7|13419.7|13418.4|13416.4|13421.7|13419.7|13416.7|13414.7|179
1651742640000|2022-05-05 09:24:00|13418.7|13416.7|13420.7|13418.7|13420.9|13418.9|13417.7|13415.7|64
1651742650000|2022-05-05 09:24:10|13420.8|13418.8|13420.6|13418.6|13421.8|13419.8|13420.6|13418.6|20
1651742660000|2022-05-05 09:24:20|13420.7|13418.7|13421.3|13419.3|13421.7|13419.7|13420.4|13418.4|25
1651742670000|2022-05-05 09:24:30|13421.2|13419.2|13421.4|13419.4|13421.7|13419.7|13420.7|13418.7|33
1651742680000|2022-05-05 09:24:40|13420.8|13418.8|13421.4|13419.4|13421.6|13419.6|13420.1|13418.1|35
1651742690000|2022-05-05 09:24:50|13421.2|13419.2|13421.8|13419.8|13421.9|13419.9|13420.8|13418.8|20
1651742700000|2022-05-05 09:25:00|13421.7|13419.7|13420.6|13418.6|13422.3|13420.3|13420.6|13418.6|24
1651742710000|2022-05-05 09:25:10|13420.3|13418.3|13422.9|13420.9|13423.4|13421.4|13420.3|13418.3|18
1651742720000|2022-05-05 09:25:20|13422.8|13420.8|13427.1|13425.1|13427.1|13425.1|13422.4|13420.4|94
1651742730000|2022-05-05 09:25:30|13427.2|13425.2|13428.9|13426.9|13429.1|13427.1|13426.7|13424.7|31
1651742740000|2022-05-05 09:25:40|13428.8|13426.8|13431.2|13429.2|13431.6|13429.6|13428.2|13426.2|21
1651742750000|2022-05-05 09:25:50|13431.3|13429.3|13430.4|13428.4|13431.7|13429.7|13430.1|13428.1|18
1651742760000|2022-05-05 09:26:00|13430.6|13428.6|13429.9|13427.9|13430.7|13428.7|13428.3|13426.3|13
1651742770000|2022-05-05 09:26:10|13429.8|13427.8|13430.9|13428.9|13431.1|13429.1|13429.7|13427.7|10
1651742780000|2022-05-05 09:26:20|13430.8|13428.8|13430.6|13428.6|13431.6|13429.6|13430.2|13428.2|14
1651742790000|2022-05-05 09:26:30|13430.4|13428.4|13430.4|13428.4|13430.9|13428.9|13430.2|13428.2|6
1651742800000|2022-05-05 09:26:40|13429.7|13427.7|13428.4|13426.4|13429.8|13427.8|13426.7|13424.7|33
1651742810000|2022-05-05 09:26:50|13428.6|13426.6|13429.6|13427.6|13429.9|13427.9|13428.6|13426.6|13
1651742820000|2022-05-05 09:27:00|13429.7|13427.7|13432.1|13430.1|13432.4|13430.4|13429.7|13427.7|41
1651742830000|2022-05-05 09:27:10|13431.9|13429.9|13431.2|13429.2|13431.9|13429.9|13430.6|13428.6|18
1651742840000|2022-05-05 09:27:20|13431.1|13429.1|13429.3|13427.3|13431.4|13429.4|13428.8|13426.8|28
1651742850000|2022-05-05 09:27:30|13429.2|13427.2|13428.9|13426.9|13429.4|13427.4|13428.1|13426.1|8
1651742860000|2022-05-05 09:27:40|13429.1|13427.1|13428.8|13426.8|13429.4|13427.4|13428.7|13426.7|7
1651742870000|2022-05-05 09:27:50|13429.4|13427.4|13431.1|13429.1|13431.6|13429.6|13429.4|13427.4|39
1651742880000|2022-05-05 09:28:00|13430.6|13428.6|13430.2|13428.2|13431.1|13429.1|13429.8|13427.8|6
1651742890000|2022-05-05 09:28:10|13430.6|13428.6|13429.7|13427.7|13430.6|13428.6|13428.8|13426.8|7
1651742900000|2022-05-05 09:28:20|13429.8|13427.8|13428.2|13426.2|13429.8|13427.8|13427.7|13425.7|6
1651742910000|2022-05-05 09:28:30|13427.9|13425.9|13428.7|13426.7|13429.4|13427.4|13427.9|13425.9|7
1651742920000|2022-05-05 09:28:40|13428.8|13426.8|13427.7|13425.7|13428.9|13426.9|13426.9|13424.9|14
1651742930000|2022-05-05 09:28:50|13427.8|13425.8|13426.6|13424.6|13427.9|13425.9|13426.2|13424.2|13
1651742940000|2022-05-05 09:29:00|13426.7|13424.7|13426.8|13424.8|13427.4|13425.4|13426.2|13424.2|12
1651742950000|2022-05-05 09:29:10|13426.9|13424.9|13423.2|13421.2|13426.9|13424.9|13422.6|13420.6|22
1651742960000|2022-05-05 09:29:20|13423.3|13421.3|13422.3|13420.3|13425.4|13423.4|13422.3|13420.3|34
1651742970000|2022-05-05 09:29:30|13422.7|13420.7|13418.4|13416.4|13422.7|13420.7|13416.9|13414.9|95
1651742980000|2022-05-05 09:29:40|13418.6|13416.6|13417.4|13415.4|13419.6|13417.6|13417.3|13415.3|19
1651742990000|2022-05-05 09:29:50|13417.3|13415.3|13416.9|13414.9|13417.4|13415.4|13416.4|13414.4|8
1651743000000|2022-05-05 09:30:00|13416.8|13414.8|13419.1|13417.1|13420.7|13418.7|13416.6|13414.6|48
1651743010000|2022-05-05 09:30:10|13418.1|13416.1|13417.4|13415.4|13418.4|13416.4|13417.3|13415.3|13
1651743020000|2022-05-05 09:30:20|13417.3|13415.3|13413.9|13411.9|13417.7|13415.7|13413.8|13411.8|24
1651743030000|2022-05-05 09:30:30|13413.8|13411.8|13414.3|13412.3|13416.6|13414.6|13413.8|13411.8|36
1651743040000|2022-05-05 09:30:40|13414.2|13412.2|13412.8|13410.8|13414.6|13412.6|13412.8|13410.8|42
1651743050000|2022-05-05 09:30:50|13412.7|13410.7|13410.6|13408.6|13412.7|13410.7|13410.2|13408.2|42
1651743060000|2022-05-05 09:31:00|13410.7|13408.7|13412.3|13410.3|13413.3|13411.3|13409.3|13407.3|90
1651743070000|2022-05-05 09:31:10|13412.4|13410.4|13412.4|13410.4|13412.9|13410.9|13410.9|13408.9|26
1651743080000|2022-05-05 09:31:20|13412.3|13410.3|13417.1|13415.1|13417.1|13415.1|13412.2|13410.2|18
1651743090000|2022-05-05 09:31:30|13417.7|13415.7|13417.8|13415.8|13419.3|13417.3|13417.3|13415.3|14
1651743100000|2022-05-05 09:31:40|13417.7|13415.7|13414.8|13412.8|13417.7|13415.7|13414.3|13412.3|15
1651743110000|2022-05-05 09:31:50|13414.4|13412.4|13416.2|13414.2|13416.6|13414.6|13414.3|13412.3|8
1651743120000|2022-05-05 09:32:00|13416.1|13414.1|13418.2|13416.2|13418.6|13416.6|13415.9|13413.9|14
1651743130000|2022-05-05 09:32:10|13418.1|13416.1|13418.4|13416.4|13419.8|13417.8|13418.1|13416.1|8
1651743140000|2022-05-05 09:32:20|13418.6|13416.6|13419.2|13417.2|13420.8|13418.8|13418.6|13416.6|14
1651743150000|2022-05-05 09:32:30|13418.9|13416.9|13419.8|13417.8|13420.3|13418.3|13418.9|13416.9|7
1651743160000|2022-05-05 09:32:40|13419.9|13417.9|13419.6|13417.6|13421.9|13419.9|13419.3|13417.3|32
1651743170000|2022-05-05 09:32:50|13419.3|13417.3|13418.2|13416.2|13420.3|13418.3|13417.4|13415.4|12
1651743180000|2022-05-05 09:33:00|13418.1|13416.1|13416.7|13414.7|13419.8|13417.8|13415.3|13413.3|26
1651743190000|2022-05-05 09:33:10|13416.9|13414.9|13415.4|13413.4|13418.6|13416.6|13414.4|13412.4|14
1651743200000|2022-05-05 09:33:20|13415.3|13413.3|13414.2|13412.2|13415.6|13413.6|13413.8|13411.8|14
1651743210000|2022-05-05 09:33:30|13414.3|13412.3|13416.6|13414.6|13416.7|13414.7|13414.3|13412.3|5
1651743220000|2022-05-05 09:33:40|13416.7|13414.7|13408.8|13406.8|13417.4|13415.4|13408.8|13406.8|70
1651743230000|2022-05-05 09:33:50|13409.2|13407.2|13408.2|13406.2|13410.6|13408.6|13407.9|13405.9|42
1651743240000|2022-05-05 09:34:00|13408.3|13406.3|13410.4|13408.4|13410.9|13408.9|13408.1|13406.1|35
1651743250000|2022-05-05 09:34:10|13408.3|13406.3|13412.9|13410.9|13413.2|13411.2|13407.3|13405.3|125
1651743260000|2022-05-05 09:34:20|13412.4|13410.4|13411.9|13409.9|13413.9|13411.9|13411.7|13409.7|16
1651743270000|2022-05-05 09:34:30|13411.8|13409.8|13412.4|13410.4|13412.6|13410.6|13410.9|13408.9|9
1651743280000|2022-05-05 09:34:40|13412.3|13410.3|13411.4|13409.4|13412.3|13410.3|13411.1|13409.1|4
1651743290000|2022-05-05 09:34:50|13411.6|13409.6|13411.4|13409.4|13412.6|13410.6|13411.2|13409.2|6
1651743300000|2022-05-05 09:35:00|13411.3|13409.3|13414.7|13412.7|13414.7|13412.7|13411.2|13409.2|22
1651743310000|2022-05-05 09:35:10|13414.4|13412.4|13412.3|13410.3|13415.8|13413.8|13412.3|13410.3|13
1651743320000|2022-05-05 09:35:20|13412.4|13410.4|13414.2|13412.2|13414.4|13412.4|13410.9|13408.9|12
1651743330000|2022-05-05 09:35:30|13414.1|13412.1|13415.6|13413.6|13416.2|13414.2|13413.6|13411.6|12
1651743340000|2022-05-05 09:35:40|13415.4|13413.4|13416.7|13414.7|13417.2|13415.2|13414.6|13412.6|9
1651743350000|2022-05-05 09:35:50|13417.3|13415.3|13418.1|13416.1|13418.7|13416.7|13416.6|13414.6|28
1651743360000|2022-05-05 09:36:00|13417.9|13415.9|13415.3|13413.3|13418.3|13416.3|13415.2|13413.2|9
1651743370000|2022-05-05 09:36:10|13415.2|13413.2|13415.9|13413.9|13415.9|13413.9|13414.3|13412.3|9
1651743380000|2022-05-05 09:36:20|13415.4|13413.4|13415.2|13413.2|13415.4|13413.4|13414.2|13412.2|7
1651743390000|2022-05-05 09:36:30|13414.8|13412.8|13416.4|13414.4|13416.6|13414.6|13414.7|13412.7|9
1651743400000|2022-05-05 09:36:40|13416.6|13414.6|13415.8|13413.8|13417.8|13415.8|13415.8|13413.8|23
1651743410000|2022-05-05 09:36:50|13415.6|13413.6|13413.7|13411.7|13415.6|13413.6|13413.3|13411.3|13
1651743420000|2022-05-05 09:37:00|13413.8|13411.8|13412.1|13410.1|13414.2|13412.2|13411.7|13409.7|12
1651743430000|2022-05-05 09:37:10|13412.2|13410.2|13413.2|13411.2|13413.4|13411.4|13412.2|13410.2|2
1651743440000|2022-05-05 09:37:20|13412.6|13410.6|13411.4|13409.4|13412.6|13410.6|13411.4|13409.4|13
1651743450000|2022-05-05 09:37:30|13411.1|13409.1|13407.7|13405.7|13411.1|13409.1|13407.7|13405.7|18
1651743460000|2022-05-05 09:37:40|13407.2|13405.2|13407.1|13405.1|13407.9|13405.9|13406.8|13404.8|22
1651743470000|2022-05-05 09:37:50|13406.9|13404.9|13408.6|13406.6|13409.4|13407.4|13405.3|13403.3|37
1651743480000|2022-05-05 09:38:00|13408.4|13406.4|13405.3|13403.3|13409.3|13407.3|13405.3|13403.3|50
1651743490000|2022-05-05 09:38:10|13405.2|13403.2|13405.6|13403.6|13405.6|13403.6|13402.3|13400.3|76
1651743500000|2022-05-05 09:38:20|13406.2|13404.2|13405.9|13403.9|13406.8|13404.8|13404.9|13402.9|28
1651743510000|2022-05-05 09:38:30|13405.8|13403.8|13406.9|13404.9|13406.9|13404.9|13404.1|13402.1|10
1651743520000|2022-05-05 09:38:40|13406.8|13404.8|13407.6|13405.6|13407.6|13405.6|13406.4|13404.4|14
1651743530000|2022-05-05 09:38:50|13407.9|13405.9|13409.9|13407.9|13410.1|13408.1|13407.9|13405.9|50
1651743540000|2022-05-05 09:39:00|13409.8|13407.8|13408.7|13406.7|13410.1|13408.1|13408.7|13406.7|6
1651743550000|2022-05-05 09:39:10|13408.8|13406.8|13405.4|13403.4|13409.2|13407.2|13405.3|13403.3|7
1651743560000|2022-05-05 09:39:20|13405.3|13403.3|13401.9|13399.9|13405.4|13403.4|13401.9|13399.9|64
1651743570000|2022-05-05 09:39:30|13401.8|13399.8|13400.1|13398.1|13405.3|13403.3|13400.1|13398.1|91
1651743580000|2022-05-05 09:39:40|13400.2|13398.2|13402.6|13400.6|13402.7|13400.7|13399.9|13397.9|29
1651743590000|2022-05-05 09:39:50|13402.9|13400.9|13401.9|13399.9|13403.4|13401.4|13401.8|13399.8|9
1651743600000|2022-05-05 09:40:00|13401.8|13399.8|13403.4|13401.4|13405.4|13403.4|13401.8|13399.8|51
1651743610000|2022-05-05 09:40:10|13403.6|13401.6|13406.2|13404.2|13406.9|13404.9|13403.6|13401.6|16
1651743620000|2022-05-05 09:40:20|13403.9|13401.9|13402.6|13400.6|13403.9|13401.9|13401.4|13399.4|40
1651743630000|2022-05-05 09:40:30|13402.4|13400.4|13401.9|13399.9|13403.7|13401.7|13401.7|13399.7|8
1651743640000|2022-05-05 09:40:40|13402.1|13400.1|13401.9|13399.9|13402.8|13400.8|13401.9|13399.9|10
1651743650000|2022-05-05 09:40:50|13402.1|13400.1|13408.1|13406.1|13408.1|13406.1|13401.9|13399.9|34
1651743660000|2022-05-05 09:41:00|13407.9|13405.9|13406.2|13404.2|13408.1|13406.1|13406.2|13404.2|18
1651743670000|2022-05-05 09:41:10|13406.3|13404.3|13406.7|13404.7|13408.1|13406.1|13406.3|13404.3|21
1651743680000|2022-05-05 09:41:20|13406.8|13404.8|13408.6|13406.6|13409.4|13407.4|13406.7|13404.7|42
1651743690000|2022-05-05 09:41:30|13408.7|13406.7|13409.4|13407.4|13410.7|13408.7|13408.3|13406.3|28
1651743700000|2022-05-05 09:41:40|13409.3|13407.3|13410.1|13408.1|13410.2|13408.2|13409.3|13407.3|17
1651743710000|2022-05-05 09:41:50|13410.2|13408.2|13409.9|13407.9|13410.7|13408.7|13409.8|13407.8|2
1651743720000|2022-05-05 09:42:00|13409.7|13407.7|13413.1|13411.1|13415.4|13413.4|13409.7|13407.7|56
1651743730000|2022-05-05 09:42:10|13412.9|13410.9|13415.6|13413.6|13415.6|13413.6|13412.4|13410.4|22
1651743740000|2022-05-05 09:42:20|13415.7|13413.7|13412.6|13410.6|13415.7|13413.7|13412.6|13410.6|26
1651743750000|2022-05-05 09:42:30|13412.9|13410.9|13412.9|13410.9|13413.3|13411.3|13410.8|13408.8|31
1651743760000|2022-05-05 09:42:40|13413.1|13411.1|13413.7|13411.7|13413.7|13411.7|13412.1|13410.1|7
1651743770000|2022-05-05 09:42:50|13413.6|13411.6|13415.7|13413.7|13415.7|13413.7|13412.9|13410.9|10
1651743780000|2022-05-05 09:43:00|13415.8|13413.8|13415.3|13413.3|13416.1|13414.1|13415.2|13413.2|16
1651743790000|2022-05-05 09:43:10|13415.4|13413.4|13414.7|13412.7|13415.4|13413.4|13414.3|13412.3|7
1651743800000|2022-05-05 09:43:20|13414.8|13412.8|13415.4|13413.4|13415.6|13413.6|13414.8|13412.8|13
1651743810000|2022-05-05 09:43:30|13415.3|13413.3|13414.3|13412.3|13415.3|13413.3|13414.3|13412.3|6
1651743820000|2022-05-05 09:43:40|13414.4|13412.4|13414.4|13412.4|13415.4|13413.4|13414.3|13412.3|7
1651743830000|2022-05-05 09:43:50|13414.3|13412.3|13413.9|13411.9|13414.9|13412.9|13413.2|13411.2|7
1651743840000|2022-05-05 09:44:00|13414.1|13412.1|13417.4|13415.4|13418.6|13416.6|13414.1|13412.1|42
1651743850000|2022-05-05 09:44:10|13417.3|13415.3|13419.9|13417.9|13420.2|13418.2|13417.2|13415.2|14
1651743860000|2022-05-05 09:44:20|13420.1|13418.1|13418.2|13416.2|13420.1|13418.1|13417.6|13415.6|29
1651743870000|2022-05-05 09:44:30|13418.3|13416.3|13418.9|13416.9|13419.7|13417.7|13417.9|13415.9|18
1651743880000|2022-05-05 09:44:40|13418.8|13416.8|13420.6|13418.6|13421.1|13419.1|13418.7|13416.7|10
1651743890000|2022-05-05 09:44:50|13420.4|13418.4|13421.1|13419.1|13421.4|13419.4|13419.6|13417.6|17
1651743900000|2022-05-05 09:45:00|13420.7|13418.7|13417.4|13415.4|13421.4|13419.4|13416.6|13414.6|38
1651743910000|2022-05-05 09:45:10|13417.6|13415.6|13419.7|13417.7|13420.1|13418.1|13417.6|13415.6|8
1651743920000|2022-05-05 09:45:20|13419.2|13417.2|13414.3|13412.3|13419.3|13417.3|13414.3|13412.3|113
1651743930000|2022-05-05 09:45:30|13413.8|13411.8|13412.1|13410.1|13413.9|13411.9|13411.3|13409.3|49
1651743940000|2022-05-05 09:45:40|13411.9|13409.9|13414.8|13412.8|13415.7|13413.7|13411.9|13409.9|12
1651743950000|2022-05-05 09:45:50|13415.6|13413.6|13415.6|13413.6|13416.4|13414.4|13415.2|13413.2|16
1651743960000|2022-05-05 09:46:00|13415.1|13413.1|13415.2|13413.2|13415.4|13413.4|13413.9|13411.9|4
1651743970000|2022-05-05 09:46:10|13415.1|13413.1|13415.2|13413.2|13415.6|13413.6|13414.4|13412.4|7
1651743980000|2022-05-05 09:46:20|13415.1|13413.1|13413.9|13411.9|13415.1|13413.1|13413.7|13411.7|10
1651743990000|2022-05-05 09:46:30|13413.8|13411.8|13414.2|13412.2|13414.2|13412.2|13413.1|13411.1|4
1651744000000|2022-05-05 09:46:40|13414.3|13412.3|13414.4|13412.4|13414.7|13412.7|13413.7|13411.7|4
1651744010000|2022-05-05 09:46:50|13414.3|13412.3|13412.6|13410.6|13414.4|13412.4|13412.6|13410.6|3
1651744020000|2022-05-05 09:47:00|13412.2|13410.2|13413.9|13411.9|13414.4|13412.4|13411.6|13409.6|13
1651744030000|2022-05-05 09:47:10|13414.2|13412.2|13412.4|13410.4|13414.4|13412.4|13412.4|13410.4|13
1651744040000|2022-05-05 09:47:20|13412.6|13410.6|13415.4|13413.4|13415.6|13413.6|13412.6|13410.6|14
1651744050000|2022-05-05 09:47:30|13415.6|13413.6|13414.7|13412.7|13415.8|13413.8|13414.2|13412.2|6
1651744060000|2022-05-05 09:47:40|13414.4|13412.4|13414.2|13412.2|13415.2|13413.2|13414.1|13412.1|7
1651744070000|2022-05-05 09:47:50|13414.3|13412.3|13413.7|13411.7|13414.4|13412.4|13413.7|13411.7|3
1651744080000|2022-05-05 09:48:00|13413.8|13411.8|13415.4|13413.4|13415.4|13413.4|13411.7|13409.7|13
1651744090000|2022-05-05 09:48:10|13415.3|13413.3|13413.7|13411.7|13415.7|13413.7|13413.7|13411.7|8
1651744100000|2022-05-05 09:48:20|13413.6|13411.6|13414.3|13412.3|13414.8|13412.8|13413.4|13411.4|8
1651744110000|2022-05-05 09:48:30|13414.2|13412.2|13414.9|13412.9|13415.2|13413.2|13413.9|13411.9|2
1651744120000|2022-05-05 09:48:40|13414.7|13412.7|13412.9|13410.9|13414.7|13412.7|13412.9|13410.9|8
1651744130000|2022-05-05 09:48:50|13413.1|13411.1|13413.7|13411.7|13414.2|13412.2|13413.1|13411.1|6
1651744140000|2022-05-05 09:49:00|13413.6|13411.6|13410.4|13408.4|13413.6|13411.6|13410.4|13408.4|13
1651744150000|2022-05-05 09:49:10|13410.6|13408.6|13410.9|13408.9|13411.7|13409.7|13410.2|13408.2|4
1651744160000|2022-05-05 09:49:20|13411.1|13409.1|13410.9|13408.9|13411.8|13409.8|13410.4|13408.4|3
1651744170000|2022-05-05 09:49:30|13410.8|13408.8|13412.6|13410.6|13413.9|13411.9|13410.7|13408.7|17
1651744180000|2022-05-05 09:49:40|13412.8|13410.8|13411.6|13409.6|13413.1|13411.1|13411.4|13409.4|10
1651744190000|2022-05-05 09:49:50|13411.4|13409.4|13413.4|13411.4|13413.7|13411.7|13411.4|13409.4|6
1651744200000|2022-05-05 09:50:00|13413.3|13411.3|13412.4|13410.4|13413.9|13411.9|13411.4|13409.4|12
1651744210000|2022-05-05 09:50:10|13412.3|13410.3|13413.2|13411.2|13413.6|13411.6|13410.9|13408.9|4
1651744220000|2022-05-05 09:50:20|13413.3|13411.3|13414.3|13412.3|13415.9|13413.9|13413.3|13411.3|16
1651744230000|2022-05-05 09:50:30|13414.4|13412.4|13415.1|13413.1|13415.2|13413.2|13413.9|13411.9|15
1651744240000|2022-05-05 09:50:40|13414.9|13412.9|13416.4|13414.4|13416.4|13414.4|13414.6|13412.6|11
1651744250000|2022-05-05 09:50:50|13416.6|13414.6|13415.4|13413.4|13417.4|13415.4|13415.3|13413.3|10
1651744260000|2022-05-05 09:51:00|13415.6|13413.6|13415.4|13413.4|13415.9|13413.9|13414.3|13412.3|14
1651744270000|2022-05-05 09:51:10|13415.6|13413.6|13415.2|13413.2|13416.4|13414.4|13413.4|13411.4|14
1651744280000|2022-05-05 09:51:20|13415.3|13413.3|13415.7|13413.7|13415.9|13413.9|13414.9|13412.9|3
1651744290000|2022-05-05 09:51:30|13415.8|13413.8|13416.7|13414.7|13417.4|13415.4|13415.8|13413.8|6
1651744300000|2022-05-05 09:51:40|13416.6|13414.6|13420.4|13418.4|13420.9|13418.9|13416.2|13414.2|31
1651744310000|2022-05-05 09:51:50|13420.6|13418.6|13422.8|13420.8|13422.8|13420.8|13420.6|13418.6|29
1651744320000|2022-05-05 09:52:00|13422.9|13420.9|13420.8|13418.8|13422.9|13420.9|13419.8|13417.8|21
1651744330000|2022-05-05 09:52:10|13420.9|13418.9|13419.9|13417.9|13421.2|13419.2|13418.4|13416.4|9
1651744340000|2022-05-05 09:52:20|13420.1|13418.1|13420.4|13418.4|13420.9|13418.9|13419.7|13417.7|9
1651744350000|2022-05-05 09:52:30|13420.6|13418.6|13422.7|13420.7|13422.8|13420.8|13420.2|13418.2|15
1651744360000|2022-05-05 09:52:40|13423.2|13421.2|13422.2|13420.2|13423.2|13421.2|13421.6|13419.6|11
1651744370000|2022-05-05 09:52:50|13422.8|13420.8|13422.2|13420.2|13424.2|13422.2|13422.2|13420.2|12
1651744380000|2022-05-05 09:53:00|13422.3|13420.3|13419.7|13417.7|13422.4|13420.4|13418.8|13416.8|55
1651744390000|2022-05-05 09:53:10|13419.8|13417.8|13419.9|13417.9|13420.6|13418.6|13419.7|13417.7|5
1651744400000|2022-05-05 09:53:20|13419.8|13417.8|13417.8|13415.8|13419.8|13417.8|13417.7|13415.7|4
1651744410000|2022-05-05 09:53:30|13418.1|13416.1|13418.3|13416.3|13418.6|13416.6|13417.4|13415.4|23
1651744420000|2022-05-05 09:53:40|13418.1|13416.1|13419.9|13417.9|13419.9|13417.9|13417.4|13415.4|14
1651744430000|2022-05-05 09:53:50|13420.1|13418.1|13421.3|13419.3|13422.2|13420.2|13420.1|13418.1|8
1651744440000|2022-05-05 09:54:00|13421.4|13419.4|13421.2|13419.2|13421.9|13419.9|13420.7|13418.7|5
1651744450000|2022-05-05 09:54:10|13421.1|13419.1|13422.9|13420.9|13423.4|13421.4|13420.9|13418.9|23
1651744460000|2022-05-05 09:54:20|13423.1|13421.1|13420.2|13418.2|13423.1|13421.1|13419.7|13417.7|19
1651744470000|2022-05-05 09:54:30|13420.7|13418.7|13419.9|13417.9|13420.7|13418.7|13419.3|13417.3|12
1651744480000|2022-05-05 09:54:40|13420.1|13418.1|13417.6|13415.6|13420.1|13418.1|13417.2|13415.2|12
1651744490000|2022-05-05 09:54:50|13417.4|13415.4|13417.8|13415.8|13417.9|13415.9|13417.1|13415.1|13
1651744500000|2022-05-05 09:55:00|13417.7|13415.7|13418.1|13416.1|13418.4|13416.4|13417.3|13415.3|7
1651744510000|2022-05-05 09:55:10|13417.9|13415.9|13419.3|13417.3|13419.4|13417.4|13417.8|13415.8|11
1651744520000|2022-05-05 09:55:20|13419.2|13417.2|13419.7|13417.7|13419.9|13417.9|13418.1|13416.1|8
1651744530000|2022-05-05 09:55:30|13419.8|13417.8|13420.7|13418.7|13421.7|13419.7|13419.8|13417.8|9
1651744540000|2022-05-05 09:55:40|13420.8|13418.8|13422.2|13420.2|13422.8|13420.8|13420.2|13418.2|9
1651744550000|2022-05-05 09:55:50|13421.8|13419.8|13421.2|13419.2|13422.1|13420.1|13420.2|13418.2|23
1651744560000|2022-05-05 09:56:00|13421.1|13419.1|13421.2|13419.2|13421.4|13419.4|13420.2|13418.2|9
1651744570000|2022-05-05 09:56:10|13421.1|13419.1|13422.4|13420.4|13422.8|13420.8|13420.9|13418.9|10
1651744580000|2022-05-05 09:56:20|13422.6|13420.6|13423.1|13421.1|13423.1|13421.1|13422.2|13420.2|8
1651744590000|2022-05-05 09:56:30|13423.2|13421.2|13423.6|13421.6|13423.7|13421.7|13422.6|13420.6|7
1651744600000|2022-05-05 09:56:40|13423.4|13421.4|13424.3|13422.3|13424.4|13422.4|13423.4|13421.4|23
1651744610000|2022-05-05 09:56:50|13424.4|13422.4|13424.9|13422.9|13425.2|13423.2|13423.9|13421.9|29
1651744620000|2022-05-05 09:57:00|13424.8|13422.8|13425.2|13423.2|13425.3|13423.3|13424.2|13422.2|6
1651744630000|2022-05-05 09:57:10|13425.3|13423.3|13422.3|13420.3|13425.3|13423.3|13422.2|13420.2|14
1651744640000|2022-05-05 09:57:20|13421.8|13419.8|13421.9|13419.9|13422.2|13420.2|13420.2|13418.2|16
1651744650000|2022-05-05 09:57:30|13422.1|13420.1|13423.1|13421.1|13423.1|13421.1|13421.9|13419.9|8
1651744660000|2022-05-05 09:57:40|13423.4|13421.4|13422.1|13420.1|13424.1|13422.1|13422.1|13420.1|19
1651744670000|2022-05-05 09:57:50|13422.2|13420.2|13423.2|13421.2|13423.7|13421.7|13421.9|13419.9|7
1651744680000|2022-05-05 09:58:00|13423.1|13421.1|13427.4|13425.4|13428.2|13426.2|13422.9|13420.9|69
1651744690000|2022-05-05 09:58:10|13427.3|13425.3|13426.8|13424.8|13427.4|13425.4|13425.3|13423.3|27
1651744700000|2022-05-05 09:58:20|13426.6|13424.6|13428.7|13426.7|13428.7|13426.7|13426.6|13424.6|45
1651744710000|2022-05-05 09:58:30|13428.6|13426.6|13425.2|13423.2|13428.6|13426.6|13424.1|13422.1|47
1651744720000|2022-05-05 09:58:40|13425.1|13423.1|13425.7|13423.7|13426.1|13424.1|13425.1|13423.1|9
1651744730000|2022-05-05 09:58:50|13425.4|13423.4|13426.1|13424.1|13426.3|13424.3|13424.6|13422.6|18
1651744740000|2022-05-05 09:59:00|13425.2|13423.2|13424.9|13422.9|13425.3|13423.3|13424.4|13422.4|21
1651744750000|2022-05-05 09:59:10|13425.1|13423.1|13422.3|13420.3|13425.4|13423.4|13422.3|13420.3|31
1651744760000|2022-05-05 09:59:20|13422.2|13420.2|13421.7|13419.7|13422.4|13420.4|13420.7|13418.7|19
1651744770000|2022-05-05 09:59:30|13421.6|13419.6|13421.7|13419.7|13422.3|13420.3|13421.3|13419.3|11
1651744780000|2022-05-05 09:59:40|13421.6|13419.6|13420.7|13418.7|13421.8|13419.8|13420.6|13418.6|7
1651744790000|2022-05-05 09:59:50|13420.6|13418.6|13419.9|13417.9|13420.7|13418.7|13418.2|13416.2|78
1651744800000|2022-05-05 10:00:00|13419.7|13417.7|13419.8|13417.8|13421.9|13419.9|13419.2|13417.2|35
1651744810000|2022-05-05 10:00:10|13419.7|13417.7|13414.3|13412.3|13420.9|13418.9|13414.3|13412.3|106
1651744820000|2022-05-05 10:00:20|13415.1|13413.1|13420.1|13418.1|13420.2|13418.2|13415.1|13413.1|55
1651744830000|2022-05-05 10:00:30|13420.3|13418.3|13423.4|13421.4|13423.7|13421.7|13420.3|13418.3|18
1651744840000|2022-05-05 10:00:40|13423.6|13421.6|13423.1|13421.1|13424.3|13422.3|13422.9|13420.9|23
1651744850000|2022-05-05 10:00:50|13422.9|13420.9|13423.2|13421.2|13423.8|13421.8|13422.8|13420.8|8
1651744860000|2022-05-05 10:01:00|13423.1|13421.1|13420.9|13418.9|13423.6|13421.6|13420.8|13418.8|17
1651744870000|2022-05-05 10:01:10|13421.2|13419.2|13418.4|13416.4|13421.9|13419.9|13418.4|13416.4|17
1651744880000|2022-05-05 10:01:20|13418.6|13416.6|13419.9|13417.9|13420.1|13418.1|13418.6|13416.6|6
1651744890000|2022-05-05 10:01:30|13419.8|13417.8|13420.7|13418.7|13420.9|13418.9|13419.4|13417.4|5
1651744900000|2022-05-05 10:01:40|13420.6|13418.6|13423.6|13421.6|13424.6|13422.6|13420.6|13418.6|54
1651744910000|2022-05-05 10:01:50|13423.7|13421.7|13423.4|13421.4|13423.7|13421.7|13422.9|13420.9|9
1651744920000|2022-05-05 10:02:00|13423.3|13421.3|13423.1|13421.1|13423.3|13421.3|13421.6|13419.6|15
1651744930000|2022-05-05 10:02:10|13422.7|13420.7|13423.9|13421.9|13424.6|13422.6|13422.4|13420.4|9
1651744940000|2022-05-05 10:02:20|13423.8|13421.8|13424.6|13422.6|13424.7|13422.7|13423.3|13421.3|13
1651744950000|2022-05-05 10:02:30|13425.2|13423.2|13427.4|13425.4|13427.6|13425.6|13424.3|13422.3|29
1651744960000|2022-05-05 10:02:40|13427.6|13425.6|13425.9|13423.9|13429.1|13427.1|13425.9|13423.9|42
1651744970000|2022-05-05 10:02:50|13425.7|13423.7|13427.8|13425.8|13427.9|13425.9|13425.7|13423.7|14
1651744980000|2022-05-05 10:03:00|13427.7|13425.7|13428.9|13426.9|13429.7|13427.7|13426.8|13424.8|25
1651744990000|2022-05-05 10:03:10|13429.1|13427.1|13428.4|13426.4|13429.2|13427.2|13428.2|13426.2|14
1651745000000|2022-05-05 10:03:20|13428.3|13426.3|13428.3|13426.3|13428.4|13426.4|13426.2|13424.2|35
1651745010000|2022-05-05 10:03:30|13428.2|13426.2|13428.4|13426.4|13429.6|13427.6|13427.9|13425.9|14
1651745020000|2022-05-05 10:03:40|13428.6|13426.6|13428.3|13426.3|13429.2|13427.2|13428.2|13426.2|5
1651745030000|2022-05-05 10:03:50|13428.8|13426.8|13429.6|13427.6|13430.6|13428.6|13428.8|13426.8|44
1651745040000|2022-05-05 10:04:00|13429.4|13427.4|13427.9|13425.9|13429.4|13427.4|13426.3|13424.3|24
1651745050000|2022-05-05 10:04:10|13427.8|13425.8|13429.9|13427.9|13430.2|13428.2|13427.6|13425.6|1
1651745060000|2022-05-05 10:04:20|13430.1|13428.1|13430.4|13428.4|13430.6|13428.6|13428.9|13426.9|11
1651745070000|2022-05-05 10:04:30|13430.3|13428.3|13431.6|13429.6|13431.9|13429.9|13430.3|13428.3|24
1651745080000|2022-05-05 10:04:40|13431.4|13429.4|13430.2|13428.2|13431.8|13429.8|13429.9|13427.9|20
1651745090000|2022-05-05 10:04:50|13430.1|13428.1|13434.2|13432.2|13434.4|13432.4|13429.9|13427.9|39
1651745100000|2022-05-05 10:05:00|13434.1|13432.1|13428.3|13426.3|13434.1|13432.1|13427.9|13425.9|69
1651745110000|2022-05-05 10:05:10|13428.2|13426.2|13429.3|13427.3|13430.2|13428.2|13427.9|13425.9|20
1651745120000|2022-05-05 10:05:20|13429.7|13427.7|13427.7|13425.7|13429.8|13427.8|13426.1|13424.1|52
1651745130000|2022-05-05 10:05:30|13427.8|13425.8|13427.4|13425.4|13428.3|13426.3|13427.2|13425.2|4
1651745140000|2022-05-05 10:05:40|13427.3|13425.3|13426.2|13424.2|13427.7|13425.7|13426.1|13424.1|24
1651745150000|2022-05-05 10:05:50|13426.3|13424.3|13424.9|13422.9|13426.3|13424.3|13423.7|13421.7|41
1651745160000|2022-05-05 10:06:00|13424.7|13422.7|13423.3|13421.3|13425.7|13423.7|13422.4|13420.4|38
1651745170000|2022-05-05 10:06:10|13423.2|13421.2|13423.9|13421.9|13424.3|13422.3|13423.1|13421.1|13
1651745180000|2022-05-05 10:06:20|13424.1|13422.1|13423.9|13421.9|13424.8|13422.8|13423.6|13421.6|7
1651745190000|2022-05-05 10:06:30|13423.8|13421.8|13424.6|13422.6|13424.8|13422.8|13423.1|13421.1|6
1651745200000|2022-05-05 10:06:40|13425.7|13423.7|13426.8|13424.8|13427.7|13425.7|13425.7|13423.7|16
1651745210000|2022-05-05 10:06:50|13426.7|13424.7|13426.6|13424.6|13427.2|13425.2|13426.2|13424.2|6
1651745220000|2022-05-05 10:07:00|13426.7|13424.7|13424.8|13422.8|13426.7|13424.7|13424.7|13422.7|7
1651745230000|2022-05-05 10:07:10|13424.7|13422.7|13428.4|13426.4|13428.6|13426.6|13424.7|13422.7|67
1651745240000|2022-05-05 10:07:20|13428.3|13426.3|13429.3|13427.3|13429.7|13427.7|13427.8|13425.8|29
1651745250000|2022-05-05 10:07:30|13429.7|13427.7|13431.7|13429.7|13432.7|13430.7|13429.7|13427.7|20
1651745260000|2022-05-05 10:07:40|13431.6|13429.6|13428.8|13426.8|13431.6|13429.6|13428.6|13426.6|24
1651745270000|2022-05-05 10:07:50|13428.9|13426.9|13430.8|13428.8|13430.8|13428.8|13428.8|13426.8|14
1651745280000|2022-05-05 10:08:00|13431.1|13429.1|13433.2|13431.2|13433.7|13431.7|13431.1|13429.1|20
1651745290000|2022-05-05 10:08:10|13433.1|13431.1|13432.7|13430.7|13434.7|13432.7|13432.7|13430.7|34
1651745300000|2022-05-05 10:08:20|13432.9|13430.9|13432.7|13430.7|13433.2|13431.2|13431.7|13429.7|7
1651745310000|2022-05-05 10:08:30|13433.7|13431.7|13434.7|13432.7|13435.3|13433.3|13433.7|13431.7|13
1651745320000|2022-05-05 10:08:40|13434.8|13432.8|13435.4|13433.4|13436.6|13434.6|13434.8|13432.8|25
1651745330000|2022-05-05 10:08:50|13435.7|13433.7|13434.6|13432.6|13435.9|13433.9|13434.4|13432.4|25
1651745340000|2022-05-05 10:09:00|13434.4|13432.4|13433.3|13431.3|13434.4|13432.4|13432.8|13430.8|9
1651745350000|2022-05-05 10:09:10|13433.2|13431.2|13433.6|13431.6|13434.4|13432.4|13433.1|13431.1|8
1651745360000|2022-05-05 10:09:20|13433.7|13431.7|13433.1|13431.1|13434.3|13432.3|13432.4|13430.4|13
1651745370000|2022-05-05 10:09:30|13433.2|13431.2|13433.7|13431.7|13434.4|13432.4|13433.1|13431.1|14
1651745380000|2022-05-05 10:09:40|13433.8|13431.8|13433.9|13431.9|13435.2|13433.2|13433.7|13431.7|11
1651745390000|2022-05-05 10:09:50|13434.1|13432.1|13433.6|13431.6|13434.7|13432.7|13433.4|13431.4|15
1651745400000|2022-05-05 10:10:00|13433.4|13431.4|13432.9|13430.9|13434.3|13432.3|13432.7|13430.7|17
1651745410000|2022-05-05 10:10:10|13432.8|13430.8|13433.4|13431.4|13434.4|13432.4|13432.8|13430.8|2
1651745420000|2022-05-05 10:10:20|13433.6|13431.6|13432.2|13430.2|13433.6|13431.6|13431.9|13429.9|10
1651745430000|2022-05-05 10:10:30|13432.7|13430.7|13433.4|13431.4|13434.7|13432.7|13432.7|13430.7|16
1651745440000|2022-05-05 10:10:40|13433.6|13431.6|13434.9|13432.9|13435.4|13433.4|13433.6|13431.6|12
1651745450000|2022-05-05 10:10:50|13435.1|13433.1|13435.7|13433.7|13436.9|13434.9|13435.1|13433.1|17
1651745460000|2022-05-05 10:11:00|13435.4|13433.4|13434.4|13432.4|13435.4|13433.4|13433.9|13431.9|16
1651745470000|2022-05-05 10:11:10|13434.3|13432.3|13435.1|13433.1|13435.1|13433.1|13434.3|13432.3|4
1651745480000|2022-05-05 10:11:20|13435.7|13433.7|13436.3|13434.3|13437.2|13435.2|13434.9|13432.9|24
1651745490000|2022-05-05 10:11:30|13436.4|13434.4|13437.4|13435.4|13437.4|13435.4|13436.3|13434.3|4
1651745500000|2022-05-05 10:11:40|13437.6|13435.6|13437.4|13435.4|13437.8|13435.8|13437.3|13435.3|13
1651745510000|2022-05-05 10:11:50|13437.6|13435.6|13438.2|13436.2|13438.8|13436.8|13437.2|13435.2|25
1651745520000|2022-05-05 10:12:00|13438.3|13436.3|13441.3|13439.3|13441.6|13439.6|13438.3|13436.3|35
1651745530000|2022-05-05 10:12:10|13441.8|13439.8|13440.2|13438.2|13441.8|13439.8|13438.6|13436.6|38
1651745540000|2022-05-05 10:12:20|13440.1|13438.1|13441.8|13439.8|13442.7|13440.7|13439.9|13437.9|51
1651745550000|2022-05-05 10:12:30|13442.2|13440.2|13441.2|13439.2|13442.4|13440.4|13440.1|13438.1|31
1651745560000|2022-05-05 10:12:40|13441.1|13439.1|13441.7|13439.7|13442.4|13440.4|13440.4|13438.4|13
1651745570000|2022-05-05 10:12:50|13441.8|13439.8|13441.1|13439.1|13442.2|13440.2|13440.8|13438.8|9
1651745580000|2022-05-05 10:13:00|13440.9|13438.9|13438.4|13436.4|13441.1|13439.1|13437.9|13435.9|33
1651745590000|2022-05-05 10:13:10|13438.6|13436.6|13438.9|13436.9|13439.7|13437.7|13438.1|13436.1|13
1651745600000|2022-05-05 10:13:20|13438.8|13436.8|13439.8|13437.8|13439.9|13437.9|13438.2|13436.2|31
1651745610000|2022-05-05 10:13:30|13440.1|13438.1|13440.1|13438.1|13440.2|13438.2|13438.8|13436.8|15
1651745620000|2022-05-05 10:13:40|13440.7|13438.7|13440.7|13438.7|13442.1|13440.1|13440.7|13438.7|47
1651745630000|2022-05-05 10:13:50|13440.8|13438.8|13441.7|13439.7|13442.1|13440.1|13440.6|13438.6|22
1651745640000|2022-05-05 10:14:00|13441.8|13439.8|13441.8|13439.8|13442.3|13440.3|13441.2|13439.2|47
1651745650000|2022-05-05 10:14:10|13441.7|13439.7|13441.7|13439.7|13441.8|13439.8|13441.1|13439.1|11
1651745660000|2022-05-05 10:14:20|13441.8|13439.8|13441.7|13439.7|13441.9|13439.9|13441.4|13439.4|5
1651745670000|2022-05-05 10:14:30|13441.6|13439.6|13441.2|13439.2|13441.8|13439.8|13440.6|13438.6|20
1651745680000|2022-05-05 10:14:40|13441.1|13439.1|13439.8|13437.8|13441.2|13439.2|13439.7|13437.7|3
1651745690000|2022-05-05 10:14:50|13439.7|13437.7|13439.7|13437.7|13440.7|13438.7|13439.7|13437.7|5
1651745700000|2022-05-05 10:15:00|13439.6|13437.6|13438.7|13436.7|13439.7|13437.7|13438.3|13436.3|23
1651745710000|2022-05-05 10:15:10|13438.6|13436.6|13437.7|13435.7|13439.1|13437.1|13437.4|13435.4|25
1651745720000|2022-05-05 10:15:20|13437.4|13435.4|13437.8|13435.8|13437.8|13435.8|13436.7|13434.7|23
1651745730000|2022-05-05 10:15:30|13437.7|13435.7|13439.9|13437.9|13440.2|13438.2|13436.9|13434.9|57
1651745740000|2022-05-05 10:15:40|13440.1|13438.1|13440.3|13438.3|13441.8|13439.8|13439.4|13437.4|51
1651745750000|2022-05-05 10:15:50|13440.4|13438.4|13438.4|13436.4|13440.6|13438.6|13437.6|13435.6|11
1651745760000|2022-05-05 10:16:00|13438.6|13436.6|13437.6|13435.6|13438.9|13436.9|13437.6|13435.6|3
1651745770000|2022-05-05 10:16:10|13437.7|13435.7|13434.9|13432.9|13438.6|13436.6|13434.7|13432.7|29
1651745780000|2022-05-05 10:16:20|13434.8|13432.8|13434.7|13432.7|13435.8|13433.8|13434.4|13432.4|10
1651745790000|2022-05-05 10:16:30|13434.6|13432.6|13434.7|13432.7|13435.2|13433.2|13434.4|13432.4|10
1651745800000|2022-05-05 10:16:40|13434.6|13432.6|13432.9|13430.9|13434.8|13432.8|13432.2|13430.2|57
1651745810000|2022-05-05 10:16:50|13432.7|13430.7|13434.4|13432.4|13435.1|13433.1|13432.4|13430.4|28
1651745820000|2022-05-05 10:17:00|13434.3|13432.3|13434.6|13432.6|13434.6|13432.6|13433.8|13431.8|3
1651745830000|2022-05-05 10:17:10|13434.7|13432.7|13433.4|13431.4|13434.7|13432.7|13432.9|13430.9|5
1651745840000|2022-05-05 10:17:20|13433.3|13431.3|13433.6|13431.6|13433.7|13431.7|13433.2|13431.2|13
1651745850000|2022-05-05 10:17:30|13433.8|13431.8|13433.1|13431.1|13434.8|13432.8|13433.1|13431.1|16
1651745860000|2022-05-05 10:17:40|13432.9|13430.9|13433.8|13431.8|13434.4|13432.4|13432.6|13430.6|0
1651745870000|2022-05-05 10:17:50|13433.7|13431.7|13433.7|13431.7|13433.8|13431.8|13433.4|13431.4|1
1651745880000|2022-05-05 10:18:00|13433.6|13431.6|13435.6|13433.6|13435.9|13433.9|13433.6|13431.6|25
1651745890000|2022-05-05 10:18:10|13435.4|13433.4|13432.9|13430.9|13435.4|13433.4|13432.8|13430.8|8
1651745900000|2022-05-05 10:18:20|13433.1|13431.1|13431.8|13429.8|13433.4|13431.4|13431.8|13429.8|4
1651745910000|2022-05-05 10:18:30|13431.9|13429.9|13431.4|13429.4|13431.9|13429.9|13431.2|13429.2|4
1651745920000|2022-05-05 10:18:40|13431.3|13429.3|13429.6|13427.6|13431.8|13429.8|13429.4|13427.4|30
1651745930000|2022-05-05 10:18:50|13429.8|13427.8|13428.7|13426.7|13430.4|13428.4|13428.3|13426.3|27
1651745940000|2022-05-05 10:19:00|13428.6|13426.6|13430.2|13428.2|13430.7|13428.7|13428.2|13426.2|14
1651745950000|2022-05-05 10:19:10|13430.1|13428.1|13429.7|13427.7|13430.2|13428.2|13429.7|13427.7|3
1651745960000|2022-05-05 10:19:20|13429.4|13427.4|13430.3|13428.3|13430.6|13428.6|13429.4|13427.4|1
1651745970000|2022-05-05 10:19:30|13430.4|13428.4|13431.3|13429.3|13431.4|13429.4|13430.2|13428.2|12
1651745980000|2022-05-05 10:19:40|13431.4|13429.4|13431.7|13429.7|13432.1|13430.1|13431.3|13429.3|3
1651745990000|2022-05-05 10:19:50|13431.6|13429.6|13428.7|13426.7|13431.6|13429.6|13428.6|13426.6|17
1651746000000|2022-05-05 10:20:00|13428.8|13426.8|13425.2|13423.2|13428.8|13426.8|13424.3|13422.3|61
1651746010000|2022-05-05 10:20:10|13425.3|13423.3|13422.9|13420.9|13426.2|13424.2|13421.8|13419.8|60
1651746020000|2022-05-05 10:20:20|13422.8|13420.8|13421.4|13419.4|13422.8|13420.8|13420.6|13418.6|56
1651746030000|2022-05-05 10:20:30|13421.2|13419.2|13425.1|13423.1|13425.4|13423.4|13421.2|13419.2|65
1651746040000|2022-05-05 10:20:40|13424.7|13422.7|13428.4|13426.4|13428.9|13426.9|13424.2|13422.2|53
1651746050000|2022-05-05 10:20:50|13428.2|13426.2|13429.3|13427.3|13429.6|13427.6|13428.1|13426.1|31
1651746060000|2022-05-05 10:21:00|13429.4|13427.4|13430.2|13428.2|13431.9|13429.9|13429.4|13427.4|35
1651746070000|2022-05-05 10:21:10|13430.4|13428.4|13432.4|13430.4|13433.2|13431.2|13430.4|13428.4|21
1651746080000|2022-05-05 10:21:20|13432.9|13430.9|13433.2|13431.2|13433.7|13431.7|13432.7|13430.7|18
1651746090000|2022-05-05 10:21:30|13433.3|13431.3|13433.8|13431.8|13434.2|13432.2|13433.3|13431.3|6
1651746100000|2022-05-05 10:21:40|13433.7|13431.7|13430.9|13428.9|13433.7|13431.7|13430.9|13428.9|16
1651746110000|2022-05-05 10:21:50|13430.8|13428.8|13432.8|13430.8|13432.9|13430.9|13430.7|13428.7|4
1651746120000|2022-05-05 10:22:00|13432.7|13430.7|13432.4|13430.4|13432.7|13430.7|13431.9|13429.9|4
1651746130000|2022-05-05 10:22:10|13432.3|13430.3|13431.7|13429.7|13433.3|13431.3|13431.7|13429.7|12
1651746140000|2022-05-05 10:22:20|13431.8|13429.8|13435.4|13433.4|13435.4|13433.4|13431.7|13429.7|27
1651746150000|2022-05-05 10:22:30|13435.3|13433.3|13437.7|13435.7|13437.9|13435.9|13435.2|13433.2|25
1651746160000|2022-05-05 10:22:40|13437.6|13435.6|13438.7|13436.7|13438.7|13436.7|13436.8|13434.8|43
1651746170000|2022-05-05 10:22:50|13439.3|13437.3|13439.2|13437.2|13440.4|13438.4|13438.2|13436.2|34
1651746180000|2022-05-05 10:23:00|13439.3|13437.3|13439.1|13437.1|13439.9|13437.9|13438.6|13436.6|21
1651746190000|2022-05-05 10:23:10|13438.7|13436.7|13436.2|13434.2|13438.9|13436.9|13436.2|13434.2|13
1651746200000|2022-05-05 10:23:20|13435.9|13433.9|13433.1|13431.1|13435.9|13433.9|13432.1|13430.1|39
1651746210000|2022-05-05 10:23:30|13432.9|13430.9|13432.2|13430.2|13434.6|13432.6|13432.2|13430.2|12
1651746220000|2022-05-05 10:23:40|13432.3|13430.3|13434.3|13432.3|13434.3|13432.3|13431.6|13429.6|9
1651746230000|2022-05-05 10:23:50|13434.4|13432.4|13435.2|13433.2|13435.8|13433.8|13433.7|13431.7|8
1651746240000|2022-05-05 10:24:00|13435.3|13433.3|13437.4|13435.4|13437.4|13435.4|13434.9|13432.9|16
1651746250000|2022-05-05 10:24:10|13437.6|13435.6|13442.6|13440.6|13443.6|13441.6|13437.6|13435.6|59
1651746260000|2022-05-05 10:24:20|13442.7|13440.7|13442.6|13440.6|13443.3|13441.3|13441.4|13439.4|85
1651746270000|2022-05-05 10:24:30|13442.2|13440.2|13444.7|13442.7|13445.6|13443.6|13442.1|13440.1|62
1651746280000|2022-05-05 10:24:40|13444.6|13442.6|13439.2|13437.2|13444.7|13442.7|13439.2|13437.2|64
1651746290000|2022-05-05 10:24:50|13439.3|13437.3|13437.1|13435.1|13439.4|13437.4|13436.9|13434.9|27
1651746300000|2022-05-05 10:25:00|13437.2|13435.2|13436.8|13434.8|13437.7|13435.7|13436.2|13434.2|29
1651746310000|2022-05-05 10:25:10|13436.9|13434.9|13436.1|13434.1|13436.9|13434.9|13435.4|13433.4|18
1651746320000|2022-05-05 10:25:20|13436.2|13434.2|13434.2|13432.2|13436.2|13434.2|13433.7|13431.7|22
1651746330000|2022-05-05 10:25:30|13434.1|13432.1|13433.9|13431.9|13434.3|13432.3|13432.1|13430.1|20
1651746340000|2022-05-05 10:25:40|13434.2|13432.2|13434.2|13432.2|13436.6|13434.6|13434.2|13432.2|27
1651746350000|2022-05-05 10:25:50|13434.3|13432.3|13434.9|13432.9|13435.2|13433.2|13433.9|13431.9|8
1651746360000|2022-05-05 10:26:00|13435.1|13433.1|13436.2|13434.2|13436.4|13434.4|13435.1|13433.1|6
1651746370000|2022-05-05 10:26:10|13436.1|13434.1|13435.2|13433.2|13436.1|13434.1|13434.3|13432.3|6
1651746380000|2022-05-05 10:26:20|13435.1|13433.1|13434.7|13432.7|13435.2|13433.2|13434.3|13432.3|3
1651746390000|2022-05-05 10:26:30|13434.6|13432.6|13433.8|13431.8|13434.6|13432.6|13432.6|13430.6|9
1651746400000|2022-05-05 10:26:40|13433.9|13431.9|13436.4|13434.4|13436.4|13434.4|13433.9|13431.9|4
1651746410000|2022-05-05 10:26:50|13436.3|13434.3|13436.2|13434.2|13436.4|13434.4|13435.3|13433.3|2
1651746420000|2022-05-05 10:27:00|13436.1|13434.1|13437.6|13435.6|13437.7|13435.7|13435.4|13433.4|14
1651746430000|2022-05-05 10:27:10|13437.4|13435.4|13436.3|13434.3|13438.1|13436.1|13435.9|13433.9|11
1651746440000|2022-05-05 10:27:20|13436.2|13434.2|13436.9|13434.9|13437.2|13435.2|13436.2|13434.2|3
1651746450000|2022-05-05 10:27:30|13437.2|13435.2|13438.9|13436.9|13439.6|13437.6|13436.4|13434.4|9
1651746460000|2022-05-05 10:27:40|13439.6|13437.6|13441.7|13439.7|13442.1|13440.1|13439.6|13437.6|33
1651746470000|2022-05-05 10:27:50|13441.6|13439.6|13441.3|13439.3|13442.8|13440.8|13440.8|13438.8|9
1651746480000|2022-05-05 10:28:00|13441.2|13439.2|13439.9|13437.9|13441.3|13439.3|13439.7|13437.7|21
1651746490000|2022-05-05 10:28:10|13440.1|13438.1|13441.3|13439.3|13441.3|13439.3|13440.1|13438.1|5
1651746500000|2022-05-05 10:28:20|13442.2|13440.2|13442.4|13440.4|13442.6|13440.6|13440.9|13438.9|19
1651746510000|2022-05-05 10:28:30|13441.9|13439.9|13444.4|13442.4|13444.9|13442.9|13441.7|13439.7|32
1651746520000|2022-05-05 10:28:40|13444.2|13442.2|13443.1|13441.1|13444.4|13442.4|13442.8|13440.8|33
1651746530000|2022-05-05 10:28:50|13443.3|13441.3|13440.9|13438.9|13443.3|13441.3|13439.7|13437.7|37
1651746540000|2022-05-05 10:29:00|13440.8|13438.8|13442.7|13440.7|13442.7|13440.7|13440.6|13438.6|24
1651746550000|2022-05-05 10:29:10|13442.8|13440.8|13443.7|13441.7|13444.1|13442.1|13442.8|13440.8|20
1651746560000|2022-05-05 10:29:20|13444.1|13442.1|13444.8|13442.8|13445.1|13443.1|13443.3|13441.3|27
1651746570000|2022-05-05 10:29:30|13444.9|13442.9|13447.1|13445.1|13447.3|13445.3|13444.2|13442.2|45
1651746580000|2022-05-05 10:29:40|13447.2|13445.2|13447.2|13445.2|13448.2|13446.2|13446.8|13444.8|41
1651746590000|2022-05-05 10:29:50|13447.1|13445.1|13443.6|13441.6|13447.1|13445.1|13442.9|13440.9|56
1651746600000|2022-05-05 10:30:00|13443.7|13441.7|13440.4|13438.4|13443.8|13441.8|13440.2|13438.2|52
1651746610000|2022-05-05 10:30:10|13440.3|13438.3|13438.4|13436.4|13440.8|13438.8|13437.3|13435.3|50
1651746620000|2022-05-05 10:30:20|13438.6|13436.6|13442.2|13440.2|13442.2|13440.2|13438.6|13436.6|10
1651746630000|2022-05-05 10:30:30|13442.3|13440.3|13441.7|13439.7|13445.4|13443.4|13441.3|13439.3|57
1651746640000|2022-05-05 10:30:40|13441.6|13439.6|13442.6|13440.6|13442.7|13440.7|13441.2|13439.2|6
1651746650000|2022-05-05 10:30:50|13442.7|13440.7|13444.4|13442.4|13444.7|13442.7|13441.8|13439.8|9
1651746660000|2022-05-05 10:31:00|13444.3|13442.3|13441.4|13439.4|13444.4|13442.4|13441.4|13439.4|9
1651746670000|2022-05-05 10:31:10|13441.6|13439.6|13440.8|13438.8|13442.2|13440.2|13440.8|13438.8|9
1651746680000|2022-05-05 10:31:20|13440.7|13438.7|13439.9|13437.9|13441.2|13439.2|13438.4|13436.4|11
1651746690000|2022-05-05 10:31:30|13440.1|13438.1|13437.8|13435.8|13440.1|13438.1|13437.7|13435.7|14
1651746700000|2022-05-05 10:31:40|13438.1|13436.1|13433.7|13431.7|13438.1|13436.1|13433.7|13431.7|22
1651746710000|2022-05-05 10:31:50|13433.6|13431.6|13433.9|13431.9|13434.3|13432.3|13433.1|13431.1|24
1651746720000|2022-05-05 10:32:00|13433.8|13431.8|13433.2|13431.2|13433.8|13431.8|13433.1|13431.1|6
1651746730000|2022-05-05 10:32:10|13433.1|13431.1|13430.4|13428.4|13433.1|13431.1|13429.3|13427.3|73
1651746740000|2022-05-05 10:32:20|13430.6|13428.6|13431.4|13429.4|13431.4|13429.4|13430.4|13428.4|27
1651746750000|2022-05-05 10:32:30|13431.6|13429.6|13428.1|13426.1|13431.6|13429.6|13427.7|13425.7|44
1651746760000|2022-05-05 10:32:40|13427.8|13425.8|13430.3|13428.3|13431.1|13429.1|13427.8|13425.8|13
1651746770000|2022-05-05 10:32:50|13430.7|13428.7|13431.2|13429.2|13432.4|13430.4|13430.4|13428.4|32
1651746780000|2022-05-05 10:33:00|13431.4|13429.4|13429.2|13427.2|13431.4|13429.4|13429.2|13427.2|9
1651746790000|2022-05-05 10:33:10|13429.3|13427.3|13426.7|13424.7|13429.4|13427.4|13426.2|13424.2|56
1651746800000|2022-05-05 10:33:20|13426.8|13424.8|13427.4|13425.4|13428.2|13426.2|13426.8|13424.8|9
1651746810000|2022-05-05 10:33:30|13427.1|13425.1|13427.9|13425.9|13428.1|13426.1|13427.1|13425.1|9
1651746820000|2022-05-05 10:33:40|13428.1|13426.1|13429.2|13427.2|13429.6|13427.6|13427.9|13425.9|11
1651746830000|2022-05-05 10:33:50|13429.1|13427.1|13429.2|13427.2|13429.6|13427.6|13428.9|13426.9|7
1651746840000|2022-05-05 10:34:00|13428.9|13426.9|13431.9|13429.9|13432.7|13430.7|13428.9|13426.9|44
1651746850000|2022-05-05 10:34:10|13431.8|13429.8|13431.2|13429.2|13431.8|13429.8|13430.1|13428.1|14
1651746860000|2022-05-05 10:34:20|13431.1|13429.1|13431.7|13429.7|13431.8|13429.8|13430.4|13428.4|2
1651746870000|2022-05-05 10:34:30|13431.6|13429.6|13432.2|13430.2|13432.2|13430.2|13429.7|13427.7|21
1651746880000|2022-05-05 10:34:40|13432.3|13430.3|13431.1|13429.1|13432.4|13430.4|13431.1|13429.1|4
1651746890000|2022-05-05 10:34:50|13430.7|13428.7|13431.4|13429.4|13431.7|13429.7|13430.4|13428.4|7
1651746900000|2022-05-05 10:35:00|13431.2|13429.2|13429.4|13427.4|13431.7|13429.7|13429.4|13427.4|6
1651746910000|2022-05-05 10:35:10|13429.2|13427.2|13429.9|13427.9|13430.3|13428.3|13429.2|13427.2|2
1651746920000|2022-05-05 10:35:20|13430.1|13428.1|13429.2|13427.2|13430.4|13428.4|13428.8|13426.8|13
1651746930000|2022-05-05 10:35:30|13429.3|13427.3|13427.7|13425.7|13429.6|13427.6|13427.2|13425.2|40
1651746940000|2022-05-05 10:35:40|13427.6|13425.6|13426.7|13424.7|13428.3|13426.3|13426.3|13424.3|17
1651746950000|2022-05-05 10:35:50|13426.8|13424.8|13427.7|13425.7|13427.9|13425.9|13426.8|13424.8|4
1651746960000|2022-05-05 10:36:00|13427.8|13425.8|13429.4|13427.4|13429.4|13427.4|13427.8|13425.8|16
1651746970000|2022-05-05 10:36:10|13429.2|13427.2|13429.2|13427.2|13429.6|13427.6|13428.8|13426.8|14
1651746980000|2022-05-05 10:36:20|13429.3|13427.3|13430.7|13428.7|13431.1|13429.1|13429.2|13427.2|2
1651746990000|2022-05-05 10:36:30|13430.6|13428.6|13430.7|13428.7|13431.7|13429.7|13430.4|13428.4|14
1651747000000|2022-05-05 10:36:40|13430.8|13428.8|13431.4|13429.4|13431.8|13429.8|13430.8|13428.8|3
1651747010000|2022-05-05 10:36:50|13431.3|13429.3|13432.4|13430.4|13432.4|13430.4|13431.2|13429.2|7
1651747020000|2022-05-05 10:37:00|13432.3|13430.3|13431.4|13429.4|13432.3|13430.3|13430.7|13428.7|7
1651747030000|2022-05-05 10:37:10|13431.2|13429.2|13431.2|13429.2|13432.4|13430.4|13431.2|13429.2|3
1651747040000|2022-05-05 10:37:20|13431.1|13429.1|13431.7|13429.7|13432.1|13430.1|13429.8|13427.8|3
1651747050000|2022-05-05 10:37:30|13431.6|13429.6|13431.8|13429.8|13432.1|13430.1|13431.2|13429.2|4
1651747060000|2022-05-05 10:37:40|13431.7|13429.7|13432.4|13430.4|13432.4|13430.4|13431.4|13429.4|5
1651747070000|2022-05-05 10:37:50|13432.3|13430.3|13432.7|13430.7|13433.8|13431.8|13432.2|13430.2|23
1651747080000|2022-05-05 10:38:00|13432.8|13430.8|13431.6|13429.6|13433.7|13431.7|13431.6|13429.6|10
1651747090000|2022-05-05 10:38:10|13431.9|13429.9|13428.3|13426.3|13431.9|13429.9|13428.3|13426.3|19
1651747100000|2022-05-05 10:38:20|13428.6|13426.6|13431.2|13429.2|13431.7|13429.7|13428.3|13426.3|11
1651747110000|2022-05-05 10:38:30|13431.1|13429.1|13432.7|13430.7|13432.7|13430.7|13431.1|13429.1|9
1651747120000|2022-05-05 10:38:40|13432.6|13430.6|13431.9|13429.9|13432.6|13430.6|13431.8|13429.8|3
1651747130000|2022-05-05 10:38:50|13432.1|13430.1|13429.1|13427.1|13433.4|13431.4|13429.1|13427.1|45
1651747140000|2022-05-05 10:39:00|13429.3|13427.3|13428.6|13426.6|13429.8|13427.8|13428.2|13426.2|36
1651747150000|2022-05-05 10:39:10|13428.4|13426.4|13428.4|13426.4|13429.4|13427.4|13428.2|13426.2|14
1651747160000|2022-05-05 10:39:20|13428.6|13426.6|13428.4|13426.4|13429.2|13427.2|13428.2|13426.2|8
1651747170000|2022-05-05 10:39:30|13428.6|13426.6|13428.6|13426.6|13429.8|13427.8|13428.4|13426.4|5
1651747180000|2022-05-05 10:39:40|13428.4|13426.4|13428.6|13426.6|13429.1|13427.1|13428.4|13426.4|10
1651747190000|2022-05-05 10:39:50|13428.7|13426.7|13431.9|13429.9|13433.3|13431.3|13428.6|13426.6|26
1651747200000|2022-05-05 10:40:00|13432.1|13430.1|13433.3|13431.3|13433.3|13431.3|13431.7|13429.7|5
1651747210000|2022-05-05 10:40:10|13433.6|13431.6|13432.4|13430.4|13433.8|13431.8|13432.3|13430.3|14
1651747220000|2022-05-05 10:40:20|13432.6|13430.6|13432.3|13430.3|13433.1|13431.1|13430.9|13428.9|17
1651747230000|2022-05-05 10:40:30|13431.7|13429.7|13432.4|13430.4|13434.4|13432.4|13431.7|13429.7|14
1651747240000|2022-05-05 10:40:40|13432.3|13430.3|13431.6|13429.6|13433.2|13431.2|13431.3|13429.3|6
1651747250000|2022-05-05 10:40:50|13431.7|13429.7|13431.4|13429.4|13431.7|13429.7|13430.9|13428.9|11
1651747260000|2022-05-05 10:41:00|13431.3|13429.3|13431.9|13429.9|13431.9|13429.9|13431.2|13429.2|4
1651747270000|2022-05-05 10:41:10|13431.8|13429.8|13432.2|13430.2|13432.2|13430.2|13430.9|13428.9|2
1651747280000|2022-05-05 10:41:20|13432.1|13430.1|13431.7|13429.7|13432.1|13430.1|13431.2|13429.2|15
1651747290000|2022-05-05 10:41:30|13431.6|13429.6|13432.9|13430.9|13433.6|13431.6|13431.2|13429.2|4
1651747300000|2022-05-05 10:41:40|13432.8|13430.8|13432.1|13430.1|13433.6|13431.6|13432.1|13430.1|5
1651747310000|2022-05-05 10:41:50|13432.2|13430.2|13431.2|13429.2|13432.2|13430.2|13430.6|13428.6|10
1651747320000|2022-05-05 10:42:00|13431.1|13429.1|13431.1|13429.1|13431.1|13429.1|13430.3|13428.3|1
1651747330000|2022-05-05 10:42:10|13432.7|13430.7|13433.3|13431.3|13433.9|13431.9|13432.1|13430.1|14
1651747340000|2022-05-05 10:42:20|13433.2|13431.2|13433.7|13431.7|13434.1|13432.1|13433.2|13431.2|8
1651747350000|2022-05-05 10:42:30|13433.8|13431.8|13429.7|13427.7|13434.7|13432.7|13429.7|13427.7|16
1651747360000|2022-05-05 10:42:40|13429.8|13427.8|13427.9|13425.9|13429.8|13427.8|13427.3|13425.3|37
1651747370000|2022-05-05 10:42:50|13427.4|13425.4|13428.4|13426.4|13429.1|13427.1|13427.2|13425.2|31
1651747380000|2022-05-05 10:43:00|13428.2|13426.2|13429.1|13427.1|13430.7|13428.7|13428.1|13426.1|15
1651747390000|2022-05-05 10:43:10|13428.9|13426.9|13424.3|13422.3|13428.9|13426.9|13422.1|13420.1|188
1651747400000|2022-05-05 10:43:20|13424.4|13422.4|13424.2|13422.2|13425.7|13423.7|13424.2|13422.2|34
1651747410000|2022-05-05 10:43:30|13424.3|13422.3|13424.4|13422.4|13425.2|13423.2|13423.9|13421.9|9
1651747420000|2022-05-05 10:43:40|13424.6|13422.6|13425.2|13423.2|13426.7|13424.7|13424.6|13422.6|10
1651747430000|2022-05-05 10:43:50|13425.4|13423.4|13426.7|13424.7|13426.8|13424.8|13425.4|13423.4|10
1651747440000|2022-05-05 10:44:00|13426.6|13424.6|13424.9|13422.9|13426.9|13424.9|13424.8|13422.8|3
1651747450000|2022-05-05 10:44:10|13424.7|13422.7|13424.2|13422.2|13424.7|13422.7|13422.8|13420.8|21
1651747460000|2022-05-05 10:44:20|13423.9|13421.9|13424.7|13422.7|13425.4|13423.4|13423.9|13421.9|13
1651747470000|2022-05-05 10:44:30|13425.2|13423.2|13425.3|13423.3|13426.2|13424.2|13424.7|13422.7|12
1651747480000|2022-05-05 10:44:40|13424.9|13422.9|13426.1|13424.1|13426.3|13424.3|13424.9|13422.9|2
1651747490000|2022-05-05 10:44:50|13426.2|13424.2|13425.9|13423.9|13426.2|13424.2|13425.3|13423.3|1
1651747500000|2022-05-05 10:45:00|13426.1|13424.1|13426.8|13424.8|13427.3|13425.3|13425.8|13423.8|8
1651747510000|2022-05-05 10:45:10|13426.7|13424.7|13427.6|13425.6|13427.6|13425.6|13426.7|13424.7|12
1651747520000|2022-05-05 10:45:20|13427.4|13425.4|13426.2|13424.2|13427.6|13425.6|13425.9|13423.9|3
1651747530000|2022-05-05 10:45:30|13426.1|13424.1|13425.2|13423.2|13426.1|13424.1|13424.6|13422.6|4
1651747540000|2022-05-05 10:45:40|13425.3|13423.3|13425.9|13423.9|13425.9|13423.9|13425.1|13423.1|12
1651747550000|2022-05-05 10:45:50|13426.1|13424.1|13427.4|13425.4|13428.2|13426.2|13425.9|13423.9|28
1651747560000|2022-05-05 10:46:00|13427.6|13425.6|13429.1|13427.1|13429.2|13427.2|13427.4|13425.4|9
1651747570000|2022-05-05 10:46:10|13428.9|13426.9|13428.2|13426.2|13429.1|13427.1|13427.8|13425.8|4
1651747580000|2022-05-05 10:46:20|13427.7|13425.7|13425.7|13423.7|13427.7|13425.7|13425.3|13423.3|5
1651747590000|2022-05-05 10:46:30|13426.8|13424.8|13427.2|13425.2|13428.7|13426.7|13426.7|13424.7|15
1651747600000|2022-05-05 10:46:40|13427.3|13425.3|13427.6|13425.6|13428.4|13426.4|13426.6|13424.6|17
1651747610000|2022-05-05 10:46:50|13427.4|13425.4|13426.9|13424.9|13427.8|13425.8|13426.7|13424.7|9
1651747620000|2022-05-05 10:47:00|13427.1|13425.1|13426.7|13424.7|13427.1|13425.1|13426.4|13424.4|0
1651747630000|2022-05-05 10:47:10|13426.9|13424.9|13426.9|13424.9|13427.1|13425.1|13426.9|13424.9|0
1651747640000|2022-05-05 10:47:20|13426.8|13424.8|13426.9|13424.9|13427.1|13425.1|13426.2|13424.2|3
1651747650000|2022-05-05 10:47:30|13428.4|13426.4|13427.7|13425.7|13428.7|13426.7|13427.4|13425.4|17
1651747660000|2022-05-05 10:47:40|13427.8|13425.8|13430.9|13428.9|13431.4|13429.4|13427.8|13425.8|14
1651747670000|2022-05-05 10:47:50|13430.8|13428.8|13431.9|13429.9|13431.9|13429.9|13430.8|13428.8|18
1651747680000|2022-05-05 10:48:00|13432.1|13430.1|13430.7|13428.7|13432.1|13430.1|13430.7|13428.7|11
1651747690000|2022-05-05 10:48:10|13431.2|13429.2|13432.4|13430.4|13433.3|13431.3|13431.2|13429.2|21
1651747700000|2022-05-05 10:48:20|13432.7|13430.7|13432.7|13430.7|13432.9|13430.9|13432.6|13430.6|2
1651747710000|2022-05-05 10:48:30|13432.6|13430.6|13430.3|13428.3|13432.6|13430.6|13430.3|13428.3|14
1651747720000|2022-05-05 10:48:40|13430.4|13428.4|13428.9|13426.9|13430.4|13428.4|13428.7|13426.7|10
1651747730000|2022-05-05 10:48:50|13428.7|13426.7|13431.4|13429.4|13432.2|13430.2|13428.6|13426.6|6
1651747740000|2022-05-05 10:49:00|13431.6|13429.6|13429.9|13427.9|13431.7|13429.7|13429.9|13427.9|3
1651747750000|2022-05-05 10:49:10|13431.9|13429.9|13434.2|13432.2|13435.3|13433.3|13431.6|13429.6|32
1651747760000|2022-05-05 10:49:20|13433.8|13431.8|13433.7|13431.7|13434.7|13432.7|13432.7|13430.7|8
1651747770000|2022-05-05 10:49:30|13433.2|13431.2|13432.9|13430.9|13433.9|13431.9|13432.9|13430.9|20
1651747780000|2022-05-05 10:49:40|13433.1|13431.1|13433.3|13431.3|13433.4|13431.4|13431.9|13429.9|6
1651747790000|2022-05-05 10:49:50|13433.1|13431.1|13433.1|13431.1|13433.4|13431.4|13432.4|13430.4|0
1651747800000|2022-05-05 10:50:00|13432.9|13430.9|13435.7|13433.7|13436.1|13434.1|13432.9|13430.9|19
1651747810000|2022-05-05 10:50:10|13435.3|13433.3|13435.9|13433.9|13436.1|13434.1|13434.3|13432.3|11
1651747820000|2022-05-05 10:50:20|13435.7|13433.7|13434.1|13432.1|13435.9|13433.9|13433.2|13431.2|12
1651747830000|2022-05-05 10:50:30|13434.2|13432.2|13433.4|13431.4|13434.2|13432.2|13432.7|13430.7|6
1651747840000|2022-05-05 10:50:40|13433.9|13431.9|13436.2|13434.2|13437.1|13435.1|13433.7|13431.7|34
1651747850000|2022-05-05 10:50:50|13435.9|13433.9|13434.9|13432.9|13436.2|13434.2|13434.9|13432.9|2
1651747860000|2022-05-05 10:51:00|13434.8|13432.8|13434.4|13432.4|13435.2|13433.2|13433.9|13431.9|11
1651747870000|2022-05-05 10:51:10|13434.6|13432.6|13433.8|13431.8|13435.6|13433.6|13433.4|13431.4|16
1651747880000|2022-05-05 10:51:20|13433.9|13431.9|13434.6|13432.6|13434.6|13432.6|13433.4|13431.4|6
1651747890000|2022-05-05 10:51:30|13434.4|13432.4|13433.8|13431.8|13434.4|13432.4|13433.3|13431.3|0
1651747900000|2022-05-05 10:51:40|13433.9|13431.9|13433.9|13431.9|13434.4|13432.4|13433.4|13431.4|6
1651747910000|2022-05-05 10:51:50|13433.6|13431.6|13433.7|13431.7|13434.4|13432.4|13432.9|13430.9|16
1651747920000|2022-05-05 10:52:00|13433.6|13431.6|13431.9|13429.9|13433.6|13431.6|13431.8|13429.8|5
1651747930000|2022-05-05 10:52:10|13431.8|13429.8|13432.4|13430.4|13432.4|13430.4|13431.8|13429.8|2
1651747940000|2022-05-05 10:52:20|13432.6|13430.6|13431.8|13429.8|13432.6|13430.6|13431.8|13429.8|2
1651747950000|2022-05-05 10:52:30|13431.3|13429.3|13432.2|13430.2|13432.2|13430.2|13431.3|13429.3|1
1651747960000|2022-05-05 10:52:40|13432.1|13430.1|13432.1|13430.1|13432.1|13430.1|13430.4|13428.4|12
1651747970000|2022-05-05 10:52:50|13432.2|13430.2|13433.4|13431.4|13433.4|13431.4|13432.2|13430.2|6
1651747980000|2022-05-05 10:53:00|13432.9|13430.9|13434.7|13432.7|13435.8|13433.8|13432.9|13430.9|22
1651747990000|2022-05-05 10:53:10|13434.6|13432.6|13435.7|13433.7|13435.7|13433.7|13434.6|13432.6|5
1651748000000|2022-05-05 10:53:20|13435.6|13433.6|13435.4|13433.4|13435.6|13433.6|13434.7|13432.7|3
1651748010000|2022-05-05 10:53:30|13435.3|13433.3|13437.4|13435.4|13438.6|13436.6|13434.9|13432.9|45
1651748020000|2022-05-05 10:53:40|13437.3|13435.3|13440.2|13438.2|13441.3|13439.3|13437.3|13435.3|19
1651748030000|2022-05-05 10:53:50|13440.4|13438.4|13439.4|13437.4|13440.6|13438.6|13439.2|13437.2|13
1651748040000|2022-05-05 10:54:00|13439.7|13437.7|13441.7|13439.7|13441.7|13439.7|13439.7|13437.7|31
1651748050000|2022-05-05 10:54:10|13441.8|13439.8|13438.4|13436.4|13442.6|13440.6|13437.3|13435.3|31
1651748060000|2022-05-05 10:54:20|13438.3|13436.3|13438.4|13436.4|13438.9|13436.9|13438.2|13436.2|10
1651748070000|2022-05-05 10:54:30|13438.2|13436.2|13437.2|13435.2|13438.8|13436.8|13437.1|13435.1|20
1651748080000|2022-05-05 10:54:40|13437.3|13435.3|13435.3|13433.3|13437.9|13435.9|13432.3|13430.3|63
1651748090000|2022-05-05 10:54:50|13435.2|13433.2|13433.2|13431.2|13435.7|13433.7|13433.2|13431.2|26
1651748100000|2022-05-05 10:55:00|13433.4|13431.4|13431.9|13429.9|13434.1|13432.1|13431.9|13429.9|10
1651748110000|2022-05-05 10:55:10|13432.7|13430.7|13431.7|13429.7|13432.9|13430.9|13430.7|13428.7|11
1651748120000|2022-05-05 10:55:20|13431.8|13429.8|13426.6|13424.6|13432.1|13430.1|13426.3|13424.3|43
1651748130000|2022-05-05 10:55:30|13426.4|13424.4|13425.3|13423.3|13427.3|13425.3|13424.4|13422.4|70
1651748140000|2022-05-05 10:55:40|13425.4|13423.4|13425.9|13423.9|13427.1|13425.1|13425.2|13423.2|19
1651748150000|2022-05-05 10:55:50|13425.7|13423.7|13424.1|13422.1|13425.8|13423.8|13423.2|13421.2|15
1651748160000|2022-05-05 10:56:00|13423.9|13421.9|13422.4|13420.4|13424.3|13422.3|13422.1|13420.1|39
1651748170000|2022-05-05 10:56:10|13422.6|13420.6|13421.3|13419.3|13422.9|13420.9|13420.9|13418.9|27
1651748180000|2022-05-05 10:56:20|13421.2|13419.2|13424.3|13422.3|13425.2|13423.2|13420.6|13418.6|54
1651748190000|2022-05-05 10:56:30|13424.2|13422.2|13422.4|13420.4|13424.2|13422.2|13422.2|13420.2|18
1651748200000|2022-05-05 10:56:40|13422.6|13420.6|13421.7|13419.7|13422.6|13420.6|13421.3|13419.3|6
1651748210000|2022-05-05 10:56:50|13421.9|13419.9|13421.9|13419.9|13422.6|13420.6|13421.7|13419.7|22
1651748220000|2022-05-05 10:57:00|13421.8|13419.8|13421.4|13419.4|13421.9|13419.9|13417.7|13415.7|65
1651748230000|2022-05-05 10:57:10|13421.3|13419.3|13419.2|13417.2|13421.9|13419.9|13419.2|13417.2|17
1651748240000|2022-05-05 10:57:20|13419.4|13417.4|13414.3|13412.3|13419.7|13417.7|13413.8|13411.8|92
1651748250000|2022-05-05 10:57:30|13414.2|13412.2|13413.4|13411.4|13416.1|13414.1|13413.4|13411.4|41
1651748260000|2022-05-05 10:57:40|13413.7|13411.7|13413.7|13411.7|13414.9|13412.9|13413.2|13411.2|19
1651748270000|2022-05-05 10:57:50|13413.3|13411.3|13412.4|13410.4|13413.7|13411.7|13411.9|13409.9|29
1651748280000|2022-05-05 10:58:00|13412.3|13410.3|13415.8|13413.8|13417.7|13415.7|13412.3|13410.3|62
1651748290000|2022-05-05 10:58:10|13415.9|13413.9|13415.4|13413.4|13415.9|13413.9|13414.4|13412.4|15
1651748300000|2022-05-05 10:58:20|13415.6|13413.6|13416.4|13414.4|13416.6|13414.6|13415.4|13413.4|9
1651748310000|2022-05-05 10:58:30|13416.6|13414.6|13416.7|13414.7|13416.8|13414.8|13415.8|13413.8|10
1651748320000|2022-05-05 10:58:40|13416.6|13414.6|13416.9|13414.9|13416.9|13414.9|13416.4|13414.4|10
1651748330000|2022-05-05 10:58:50|13417.4|13415.4|13417.4|13415.4|13417.8|13415.8|13417.3|13415.3|12
1651748340000|2022-05-05 10:59:00|13417.8|13415.8|13418.3|13416.3|13418.9|13416.9|13417.8|13415.8|24
1651748350000|2022-05-05 10:59:10|13418.4|13416.4|13414.4|13412.4|13418.6|13416.6|13414.4|13412.4|21
1651748360000|2022-05-05 10:59:20|13414.6|13412.6|13414.3|13412.3|13415.2|13413.2|13414.1|13412.1|4
1651748370000|2022-05-05 10:59:30|13414.2|13412.2|13413.9|13411.9|13414.9|13412.9|13413.7|13411.7|8
1651748380000|2022-05-05 10:59:40|13413.8|13411.8|13416.9|13414.9|13417.3|13415.3|13413.7|13411.7|20
1651748390000|2022-05-05 10:59:50|13416.8|13414.8|13411.1|13409.1|13416.8|13414.8|13409.9|13407.9|80
1651748400000|2022-05-05 11:00:00|13411.6|13409.6|13411.1|13409.1|13412.7|13410.7|13410.1|13408.1|71
1651748410000|2022-05-05 11:00:10|13410.9|13408.9|13413.1|13411.1|13418.7|13416.7|13410.9|13408.9|122
1651748420000|2022-05-05 11:00:20|13413.2|13411.2|13412.9|13410.9|13415.8|13413.8|13411.4|13409.4|82
1651748430000|2022-05-05 11:00:30|13413.1|13411.1|13413.1|13411.1|13415.2|13413.2|13411.8|13409.8|132
1651748440000|2022-05-05 11:00:40|13412.8|13410.8|13414.2|13412.2|13415.1|13413.1|13412.6|13410.6|14
1651748450000|2022-05-05 11:00:50|13414.1|13412.1|13415.1|13413.1|13416.7|13414.7|13413.9|13411.9|20
1651748460000|2022-05-05 11:01:00|13415.8|13413.8|13415.7|13413.7|13416.9|13414.9|13415.1|13413.1|16
1651748470000|2022-05-05 11:01:10|13415.8|13413.8|13418.2|13416.2|13418.3|13416.3|13415.6|13413.6|31
1651748480000|2022-05-05 11:01:20|13418.3|13416.3|13418.4|13416.4|13420.1|13418.1|13417.9|13415.9|50
1651748490000|2022-05-05 11:01:30|13418.3|13416.3|13417.2|13415.2|13418.4|13416.4|13415.3|13413.3|22
1651748500000|2022-05-05 11:01:40|13417.1|13415.1|13417.9|13415.9|13418.6|13416.6|13416.3|13414.3|19
1651748510000|2022-05-05 11:01:50|13417.7|13415.7|13418.3|13416.3|13420.1|13418.1|13417.7|13415.7|29
1651748520000|2022-05-05 11:02:00|13417.7|13415.7|13416.1|13414.1|13417.9|13415.9|13414.6|13412.6|34
1651748530000|2022-05-05 11:02:10|13416.2|13414.2|13418.7|13416.7|13418.8|13416.8|13416.2|13414.2|30
1651748540000|2022-05-05 11:02:20|13418.6|13416.6|13418.2|13416.2|13418.6|13416.6|13416.9|13414.9|17
1651748550000|2022-05-05 11:02:30|13417.9|13415.9|13419.6|13417.6|13421.9|13419.9|13417.7|13415.7|27
1651748560000|2022-05-05 11:02:40|13419.4|13417.4|13420.6|13418.6|13421.1|13419.1|13418.8|13416.8|14
1651748570000|2022-05-05 11:02:50|13420.7|13418.7|13420.6|13418.6|13420.7|13418.7|13419.4|13417.4|4
1651748580000|2022-05-05 11:03:00|13420.4|13418.4|13418.1|13416.1|13420.4|13418.4|13418.1|13416.1|8
1651748590000|2022-05-05 11:03:10|13418.4|13416.4|13421.7|13419.7|13421.7|13419.7|13418.4|13416.4|31
1651748600000|2022-05-05 11:03:20|13421.8|13419.8|13426.3|13424.3|13426.3|13424.3|13420.6|13418.6|54
1651748610000|2022-05-05 11:03:30|13426.2|13424.2|13423.4|13421.4|13426.8|13424.8|13423.1|13421.1|26
1651748620000|2022-05-05 11:03:40|13423.6|13421.6|13423.6|13421.6|13424.3|13422.3|13423.1|13421.1|12
1651748630000|2022-05-05 11:03:50|13423.7|13421.7|13422.8|13420.8|13423.8|13421.8|13422.3|13420.3|18
1651748640000|2022-05-05 11:04:00|13422.7|13420.7|13423.4|13421.4|13424.4|13422.4|13421.9|13419.9|10
1651748650000|2022-05-05 11:04:10|13423.6|13421.6|13424.3|13422.3|13425.2|13423.2|13423.1|13421.1|58
1651748660000|2022-05-05 11:04:20|13424.2|13422.2|13425.1|13423.1|13425.1|13423.1|13423.2|13421.2|3
1651748670000|2022-05-05 11:04:30|13426.6|13424.6|13424.2|13422.2|13426.7|13424.7|13424.1|13422.1|12
1651748680000|2022-05-05 11:04:40|13424.1|13422.1|13423.4|13421.4|13424.7|13422.7|13422.9|13420.9|19
1651748690000|2022-05-05 11:04:50|13423.8|13421.8|13423.6|13421.6|13424.6|13422.6|13423.3|13421.3|5
1651748700000|2022-05-05 11:05:00|13423.4|13421.4|13423.7|13421.7|13423.8|13421.8|13421.2|13419.2|17
1651748710000|2022-05-05 11:05:10|13423.8|13421.8|13432.4|13430.4|13432.9|13430.9|13423.7|13421.7|68
1651748720000|2022-05-05 11:05:20|13432.6|13430.6|13432.9|13430.9|13433.7|13431.7|13430.9|13428.9|118
1651748730000|2022-05-05 11:05:30|13433.1|13431.1|13432.9|13430.9|13433.7|13431.7|13432.7|13430.7|21
1651748740000|2022-05-05 11:05:40|13432.7|13430.7|13430.8|13428.8|13433.9|13431.9|13430.7|13428.7|47
1651748750000|2022-05-05 11:05:50|13430.7|13428.7|13433.9|13431.9|13434.6|13432.6|13430.4|13428.4|52
1651748760000|2022-05-05 11:06:00|13433.6|13431.6|13435.3|13433.3|13435.6|13433.6|13432.9|13430.9|76
1651748770000|2022-05-05 11:06:10|13435.2|13433.2|13437.1|13435.1|13437.7|13435.7|13435.2|13433.2|29
1651748780000|2022-05-05 11:06:20|13437.2|13435.2|13435.9|13433.9|13437.6|13435.6|13435.2|13433.2|28
1651748790000|2022-05-05 11:06:30|13435.8|13433.8|13441.4|13439.4|13441.4|13439.4|13435.7|13433.7|69
1651748800000|2022-05-05 11:06:40|13441.6|13439.6|13443.2|13441.2|13443.3|13441.3|13441.2|13439.2|64
1651748810000|2022-05-05 11:06:50|13443.1|13441.1|13443.8|13441.8|13445.7|13443.7|13442.9|13440.9|50
1651748820000|2022-05-05 11:07:00|13443.9|13441.9|13439.4|13437.4|13444.1|13442.1|13437.7|13435.7|87
1651748830000|2022-05-05 11:07:10|13439.6|13437.6|13437.4|13435.4|13440.2|13438.2|13436.6|13434.6|17
1651748840000|2022-05-05 11:07:20|13437.3|13435.3|13439.4|13437.4|13440.7|13438.7|13436.9|13434.9|16
1651748850000|2022-05-05 11:07:30|13439.6|13437.6|13440.2|13438.2|13440.7|13438.7|13438.6|13436.6|23
1651748860000|2022-05-05 11:07:40|13440.1|13438.1|13438.4|13436.4|13440.8|13438.8|13438.3|13436.3|49
1651748870000|2022-05-05 11:07:50|13438.6|13436.6|13436.3|13434.3|13438.6|13436.6|13435.8|13433.8|26
1651748880000|2022-05-05 11:08:00|13436.2|13434.2|13438.1|13436.1|13438.2|13436.2|13435.4|13433.4|19
1651748890000|2022-05-05 11:08:10|13438.2|13436.2|13438.2|13436.2|13438.8|13436.8|13437.2|13435.2|9
1651748900000|2022-05-05 11:08:20|13438.3|13436.3|13437.7|13435.7|13438.3|13436.3|13436.7|13434.7|13
1651748910000|2022-05-05 11:08:30|13437.6|13435.6|13438.7|13436.7|13439.1|13437.1|13437.2|13435.2|2
1651748920000|2022-05-05 11:08:40|13438.8|13436.8|13438.4|13436.4|13439.6|13437.6|13438.2|13436.2|20
1651748930000|2022-05-05 11:08:50|13438.3|13436.3|13435.7|13433.7|13439.4|13437.4|13435.7|13433.7|25
1651748940000|2022-05-05 11:09:00|13435.6|13433.6|13435.6|13433.6|13438.1|13436.1|13435.6|13433.6|30
1651748950000|2022-05-05 11:09:10|13435.7|13433.7|13432.9|13430.9|13435.7|13433.7|13431.8|13429.8|49
1651748960000|2022-05-05 11:09:20|13433.1|13431.1|13437.2|13435.2|13437.3|13435.3|13432.7|13430.7|21
1651748970000|2022-05-05 11:09:30|13437.3|13435.3|13438.6|13436.6|13439.2|13437.2|13437.3|13435.3|26
1651748980000|2022-05-05 11:09:40|13438.7|13436.7|13439.6|13437.6|13439.6|13437.6|13438.2|13436.2|36
1651748990000|2022-05-05 11:09:50|13439.7|13437.7|13442.8|13440.8|13442.8|13440.8|13439.7|13437.7|58
1651749000000|2022-05-05 11:10:00|13442.7|13440.7|13442.2|13440.2|13443.6|13441.6|13440.1|13438.1|53
1651749010000|2022-05-05 11:10:10|13442.3|13440.3|13439.3|13437.3|13442.9|13440.9|13439.3|13437.3|20
1651749020000|2022-05-05 11:10:20|13439.4|13437.4|13436.8|13434.8|13440.4|13438.4|13436.7|13434.7|27
1651749030000|2022-05-05 11:10:30|13436.7|13434.7|13438.6|13436.6|13438.8|13436.8|13434.7|13432.7|40
1651749040000|2022-05-05 11:10:40|13438.7|13436.7|13441.7|13439.7|13441.7|13439.7|13438.7|13436.7|10
1651749050000|2022-05-05 11:10:50|13441.6|13439.6|13442.3|13440.3|13442.6|13440.6|13440.4|13438.4|22
1651749060000|2022-05-05 11:11:00|13442.2|13440.2|13444.9|13442.9|13446.2|13444.2|13441.9|13439.9|87
1651749070000|2022-05-05 11:11:10|13445.1|13443.1|13444.8|13442.8|13446.6|13444.6|13444.7|13442.7|45
1651749080000|2022-05-05 11:11:20|13444.6|13442.6|13446.9|13444.9|13446.9|13444.9|13444.3|13442.3|20
1651749090000|2022-05-05 11:11:30|13447.1|13445.1|13445.9|13443.9|13447.2|13445.2|13445.6|13443.6|38
1651749100000|2022-05-05 11:11:40|13446.2|13444.2|13446.9|13444.9|13447.4|13445.4|13445.6|13443.6|22
1651749110000|2022-05-05 11:11:50|13446.8|13444.8|13446.7|13444.7|13447.2|13445.2|13445.8|13443.8|18
1651749120000|2022-05-05 11:12:00|13446.8|13444.8|13447.1|13445.1|13447.2|13445.2|13445.9|13443.9|23
1651749130000|2022-05-05 11:12:10|13447.2|13445.2|13450.3|13448.3|13451.4|13449.4|13446.8|13444.8|79
1651749140000|2022-05-05 11:12:20|13450.2|13448.2|13450.7|13448.7|13450.7|13448.7|13447.8|13445.8|40
1651749150000|2022-05-05 11:12:30|13450.4|13448.4|13445.9|13443.9|13450.8|13448.8|13445.8|13443.8|58
1651749160000|2022-05-05 11:12:40|13446.2|13444.2|13442.8|13440.8|13446.4|13444.4|13442.8|13440.8|33
1651749170000|2022-05-05 11:12:50|13442.7|13440.7|13441.4|13439.4|13442.9|13440.9|13441.4|13439.4|21
1651749180000|2022-05-05 11:13:00|13441.6|13439.6|13442.6|13440.6|13443.4|13441.4|13441.6|13439.6|35
1651749190000|2022-05-05 11:13:10|13442.7|13440.7|13440.8|13438.8|13442.9|13440.9|13440.7|13438.7|17
1651749200000|2022-05-05 11:13:20|13440.9|13438.9|13435.7|13433.7|13441.2|13439.2|13435.7|13433.7|42
1651749210000|2022-05-05 11:13:30|13435.8|13433.8|13437.1|13435.1|13437.7|13435.7|13433.9|13431.9|37
1651749220000|2022-05-05 11:13:40|13437.3|13435.3|13437.1|13435.1|13437.7|13435.7|13436.4|13434.4|16
1651749230000|2022-05-05 11:13:50|13437.2|13435.2|13437.4|13435.4|13437.7|13435.7|13436.2|13434.2|18
1651749240000|2022-05-05 11:14:00|13437.3|13435.3|13437.2|13435.2|13439.8|13437.8|13436.8|13434.8|21
1651749250000|2022-05-05 11:14:10|13437.3|13435.3|13440.2|13438.2|13440.3|13438.3|13437.3|13435.3|5
1651749260000|2022-05-05 11:14:20|13439.7|13437.7|13441.7|13439.7|13442.1|13440.1|13439.1|13437.1|10
1651749270000|2022-05-05 11:14:30|13441.6|13439.6|13440.9|13438.9|13441.6|13439.6|13439.9|13437.9|7
1651749280000|2022-05-05 11:14:40|13441.1|13439.1|13442.1|13440.1|13443.2|13441.2|13440.9|13438.9|18
1651749290000|2022-05-05 11:14:50|13442.2|13440.2|13442.2|13440.2|13443.6|13441.6|13441.6|13439.6|12
1651749300000|2022-05-05 11:15:00|13442.1|13440.1|13446.4|13444.4|13447.1|13445.1|13441.2|13439.2|94
1651749310000|2022-05-05 11:15:10|13446.7|13444.7|13446.9|13444.9|13449.7|13447.7|13446.7|13444.7|48
1651749320000|2022-05-05 11:15:20|13446.8|13444.8|13447.6|13445.6|13449.3|13447.3|13446.1|13444.1|24
1651749330000|2022-05-05 11:15:30|13446.9|13444.9|13448.2|13446.2|13448.7|13446.7|13446.9|13444.9|27
1651749340000|2022-05-05 11:15:40|13448.7|13446.7|13447.7|13445.7|13448.9|13446.9|13447.7|13445.7|16
1651749350000|2022-05-05 11:15:50|13447.9|13445.9|13447.9|13445.9|13448.7|13446.7|13446.9|13444.9|21
1651749360000|2022-05-05 11:16:00|13448.1|13446.1|13445.7|13443.7|13448.4|13446.4|13445.3|13443.3|15
1651749370000|2022-05-05 11:16:10|13445.6|13443.6|13443.9|13441.9|13446.3|13444.3|13443.8|13441.8|52
1651749380000|2022-05-05 11:16:20|13444.1|13442.1|13441.8|13439.8|13444.2|13442.2|13441.6|13439.6|25
1651749390000|2022-05-05 11:16:30|13441.7|13439.7|13442.1|13440.1|13442.6|13440.6|13440.8|13438.8|21
1651749400000|2022-05-05 11:16:40|13442.2|13440.2|13442.3|13440.3|13443.7|13441.7|13441.4|13439.4|25
1651749410000|2022-05-05 11:16:50|13442.4|13440.4|13442.7|13440.7|13444.2|13442.2|13442.4|13440.4|7
1651749420000|2022-05-05 11:17:00|13442.6|13440.6|13442.9|13440.9|13444.4|13442.4|13442.6|13440.6|4
1651749430000|2022-05-05 11:17:10|13443.1|13441.1|13441.6|13439.6|13443.3|13441.3|13441.4|13439.4|15
1651749440000|2022-05-05 11:17:20|13441.7|13439.7|13441.6|13439.6|13441.8|13439.8|13440.2|13438.2|15
1651749450000|2022-05-05 11:17:30|13441.2|13439.2|13439.4|13437.4|13441.7|13439.7|13439.1|13437.1|13
1651749460000|2022-05-05 11:17:40|13439.3|13437.3|13436.8|13434.8|13439.3|13437.3|13436.8|13434.8|26
1651749470000|2022-05-05 11:17:50|13436.7|13434.7|13439.4|13437.4|13439.7|13437.7|13436.3|13434.3|40
1651749480000|2022-05-05 11:18:00|13439.3|13437.3|13438.9|13436.9|13439.3|13437.3|13437.7|13435.7|10
1651749490000|2022-05-05 11:18:10|13439.1|13437.1|13439.2|13437.2|13440.8|13438.8|13439.1|13437.1|12
1651749500000|2022-05-05 11:18:20|13439.4|13437.4|13438.8|13436.8|13439.4|13437.4|13437.4|13435.4|27
1651749510000|2022-05-05 11:18:30|13438.7|13436.7|13439.2|13437.2|13440.2|13438.2|13436.6|13434.6|68
1651749520000|2022-05-05 11:18:40|13439.3|13437.3|13436.6|13434.6|13439.3|13437.3|13435.7|13433.7|26
1651749530000|2022-05-05 11:18:50|13436.4|13434.4|13435.4|13433.4|13436.7|13434.7|13432.9|13430.9|63
1651749540000|2022-05-05 11:19:00|13435.6|13433.6|13433.9|13431.9|13435.6|13433.6|13433.4|13431.4|26
1651749550000|2022-05-05 11:19:10|13433.8|13431.8|13433.4|13431.4|13433.9|13431.9|13432.9|13430.9|18
1651749560000|2022-05-05 11:19:20|13433.6|13431.6|13432.8|13430.8|13434.1|13432.1|13432.7|13430.7|27
1651749570000|2022-05-05 11:19:30|13432.6|13430.6|13432.7|13430.7|13433.9|13431.9|13432.3|13430.3|15
1651749580000|2022-05-05 11:19:40|13432.8|13430.8|13431.8|13429.8|13433.2|13431.2|13431.7|13429.7|14
1651749590000|2022-05-05 11:19:50|13431.9|13429.9|13434.6|13432.6|13435.3|13433.3|13431.9|13429.9|43
1651749600000|2022-05-05 11:20:00|13435.2|13433.2|13433.4|13431.4|13435.6|13433.6|13433.4|13431.4|31
1651749610000|2022-05-05 11:20:10|13433.3|13431.3|13427.7|13425.7|13433.3|13431.3|13427.7|13425.7|63
1651749620000|2022-05-05 11:20:20|13427.9|13425.9|13432.3|13430.3|13432.4|13430.4|13427.9|13425.9|58
1651749630000|2022-05-05 11:20:30|13431.7|13429.7|13432.4|13430.4|13434.6|13432.6|13431.7|13429.7|26
1651749640000|2022-05-05 11:20:40|13431.6|13429.6|13429.7|13427.7|13431.7|13429.7|13429.7|13427.7|27
1651749650000|2022-05-05 11:20:50|13429.4|13427.4|13429.7|13427.7|13429.9|13427.9|13427.4|13425.4|25
1651749660000|2022-05-05 11:21:00|13429.6|13427.6|13426.1|13424.1|13431.7|13429.7|13426.1|13424.1|61
1651749670000|2022-05-05 11:21:10|13426.2|13424.2|13421.9|13419.9|13426.9|13424.9|13419.8|13417.8|160
1651749680000|2022-05-05 11:21:20|13422.2|13420.2|13424.2|13422.2|13424.7|13422.7|13422.1|13420.1|35
1651749690000|2022-05-05 11:21:30|13424.1|13422.1|13425.3|13423.3|13425.9|13423.9|13421.9|13419.9|83
1651749700000|2022-05-05 11:21:40|13425.4|13423.4|13429.1|13427.1|13431.6|13429.6|13424.7|13422.7|74
1651749710000|2022-05-05 11:21:50|13429.2|13427.2|13430.9|13428.9|13432.2|13430.2|13429.2|13427.2|27
1651749720000|2022-05-05 11:22:00|13430.8|13428.8|13429.9|13427.9|13434.1|13432.1|13429.8|13427.8|37
1651749730000|2022-05-05 11:22:10|13430.2|13428.2|13429.8|13427.8|13430.3|13428.3|13426.7|13424.7|20
1651749740000|2022-05-05 11:22:20|13429.9|13427.9|13430.9|13428.9|13431.3|13429.3|13429.3|13427.3|11
1651749750000|2022-05-05 11:22:30|13431.1|13429.1|13429.2|13427.2|13431.7|13429.7|13429.1|13427.1|13
1651749760000|2022-05-05 11:22:40|13429.1|13427.1|13425.2|13423.2|13429.4|13427.4|13424.7|13422.7|24
1651749770000|2022-05-05 11:22:50|13425.1|13423.1|13425.7|13423.7|13425.8|13423.8|13424.6|13422.6|10
1651749780000|2022-05-05 11:23:00|13425.6|13423.6|13426.4|13424.4|13427.8|13425.8|13425.6|13423.6|14
1651749790000|2022-05-05 11:23:10|13426.2|13424.2|13424.9|13422.9|13427.4|13425.4|13424.8|13422.8|9
1651749800000|2022-05-05 11:23:20|13425.7|13423.7|13426.9|13424.9|13427.1|13425.1|13425.2|13423.2|23
1651749810000|2022-05-05 11:23:30|13427.1|13425.1|13425.2|13423.2|13427.2|13425.2|13425.2|13423.2|3
1651749820000|2022-05-05 11:23:40|13425.1|13423.1|13423.4|13421.4|13425.2|13423.2|13422.4|13420.4|20
1651749830000|2022-05-05 11:23:50|13423.6|13421.6|13423.2|13421.2|13425.4|13423.4|13421.8|13419.8|47
1651749840000|2022-05-05 11:24:00|13423.1|13421.1|13425.1|13423.1|13425.3|13423.3|13422.9|13420.9|13
1651749850000|2022-05-05 11:24:10|13424.9|13422.9|13423.9|13421.9|13426.1|13424.1|13423.4|13421.4|14
1651749860000|2022-05-05 11:24:20|13423.8|13421.8|13422.2|13420.2|13423.8|13421.8|13421.4|13419.4|19
1651749870000|2022-05-05 11:24:30|13422.1|13420.1|13422.2|13420.2|13422.3|13420.3|13420.7|13418.7|9
1651749880000|2022-05-05 11:24:40|13422.4|13420.4|13424.6|13422.6|13424.7|13422.7|13421.9|13419.9|11
1651749890000|2022-05-05 11:24:50|13424.4|13422.4|13422.8|13420.8|13424.9|13422.9|13422.7|13420.7|7
1651749900000|2022-05-05 11:25:00|13422.7|13420.7|13422.7|13420.7|13423.3|13421.3|13420.6|13418.6|32
1651749910000|2022-05-05 11:25:10|13422.6|13420.6|13421.8|13419.8|13423.7|13421.7|13421.7|13419.7|7
1651749920000|2022-05-05 11:25:20|13421.9|13419.9|13424.1|13422.1|13424.1|13422.1|13421.9|13419.9|7
1651749930000|2022-05-05 11:25:30|13423.6|13421.6|13424.3|13422.3|13425.2|13423.2|13423.6|13421.6|16
1651749940000|2022-05-05 11:25:40|13424.2|13422.2|13422.8|13420.8|13424.7|13422.7|13422.8|13420.8|12
1651749950000|2022-05-05 11:25:50|13422.7|13420.7|13423.2|13421.2|13425.1|13423.1|13422.3|13420.3|15
1651749960000|2022-05-05 11:26:00|13423.4|13421.4|13424.4|13422.4|13425.2|13423.2|13423.3|13421.3|11
1651749970000|2022-05-05 11:26:10|13424.6|13422.6|13424.9|13422.9|13426.1|13424.1|13423.7|13421.7|20
1651749980000|2022-05-05 11:26:20|13425.2|13423.2|13425.2|13423.2|13425.3|13423.3|13424.7|13422.7|7
1651749990000|2022-05-05 11:26:30|13425.1|13423.1|13424.9|13422.9|13425.7|13423.7|13424.7|13422.7|4
1651750000000|2022-05-05 11:26:40|13425.1|13423.1|13424.3|13422.3|13425.2|13423.2|13424.3|13422.3|9
1651750010000|2022-05-05 11:26:50|13423.4|13421.4|13425.4|13423.4|13425.7|13423.7|13422.7|13420.7|29
1651750020000|2022-05-05 11:27:00|13425.7|13423.7|13425.7|13423.7|13427.2|13425.2|13425.2|13423.2|8
1651750030000|2022-05-05 11:27:10|13426.2|13424.2|13426.2|13424.2|13427.3|13425.3|13425.3|13423.3|10
1651750040000|2022-05-05 11:27:20|13426.7|13424.7|13423.6|13421.6|13427.4|13425.4|13423.2|13421.2|39
1651750050000|2022-05-05 11:27:30|13423.8|13421.8|13422.9|13420.9|13423.8|13421.8|13422.3|13420.3|13
1651750060000|2022-05-05 11:27:40|13422.8|13420.8|13422.2|13420.2|13422.9|13420.9|13421.7|13419.7|11
1651750070000|2022-05-05 11:27:50|13422.1|13420.1|13424.9|13422.9|13425.2|13423.2|13421.9|13419.9|28
1651750080000|2022-05-05 11:28:00|13425.1|13423.1|13426.2|13424.2|13427.3|13425.3|13424.9|13422.9|17
1651750090000|2022-05-05 11:28:10|13426.1|13424.1|13424.2|13422.2|13426.2|13424.2|13422.9|13420.9|26
1651750100000|2022-05-05 11:28:20|13424.1|13422.1|13417.9|13415.9|13424.1|13422.1|13417.3|13415.3|73
1651750110000|2022-05-05 11:28:30|13417.8|13415.8|13417.3|13415.3|13419.4|13417.4|13416.8|13414.8|37
1651750120000|2022-05-05 11:28:40|13417.2|13415.2|13416.9|13414.9|13418.4|13416.4|13416.3|13414.3|24
1651750130000|2022-05-05 11:28:50|13416.8|13414.8|13414.4|13412.4|13416.9|13414.9|13413.4|13411.4|94
1651750140000|2022-05-05 11:29:00|13414.1|13412.1|13415.7|13413.7|13420.4|13418.4|13413.7|13411.7|119
1651750150000|2022-05-05 11:29:10|13415.8|13413.8|13415.3|13413.3|13416.8|13414.8|13415.1|13413.1|33
1651750160000|2022-05-05 11:29:20|13415.7|13413.7|13415.4|13413.4|13416.7|13414.7|13414.7|13412.7|15
1651750170000|2022-05-05 11:29:30|13415.6|13413.6|13413.7|13411.7|13417.4|13415.4|13413.6|13411.6|56
1651750180000|2022-05-05 11:29:40|13413.6|13411.6|13411.7|13409.7|13414.4|13412.4|13410.7|13408.7|54
1651750190000|2022-05-05 11:29:50|13411.8|13409.8|13411.4|13409.4|13413.7|13411.7|13411.1|13409.1|11
1651750200000|2022-05-05 11:30:00|13411.3|13409.3|13411.9|13409.9|13412.7|13410.7|13405.9|13403.9|121
1651750210000|2022-05-05 11:30:10|13412.1|13410.1|13414.6|13412.6|13416.1|13414.1|13412.1|13410.1|30
1651750220000|2022-05-05 11:30:20|13414.4|13412.4|13415.9|13413.9|13415.9|13413.9|13413.7|13411.7|11
1651750230000|2022-05-05 11:30:30|13416.3|13414.3|13413.9|13411.9|13416.8|13414.8|13413.2|13411.2|20
1651750240000|2022-05-05 11:30:40|13415.4|13413.4|13413.3|13411.3|13415.9|13413.9|13413.3|13411.3|29
1651750250000|2022-05-05 11:30:50|13412.9|13410.9|13414.1|13412.1|13415.8|13413.8|13412.9|13410.9|22
1651750260000|2022-05-05 11:31:00|13414.2|13412.2|13414.4|13412.4|13415.6|13413.6|13412.4|13410.4|32
1651750270000|2022-05-05 11:31:10|13414.6|13412.6|13415.8|13413.8|13418.1|13416.1|13414.6|13412.6|29
1651750280000|2022-05-05 11:31:20|13415.7|13413.7|13415.1|13413.1|13415.9|13413.9|13414.1|13412.1|7
1651750290000|2022-05-05 11:31:30|13415.6|13413.6|13410.9|13408.9|13416.3|13414.3|13410.7|13408.7|50
1651750300000|2022-05-05 11:31:40|13410.8|13408.8|13409.7|13407.7|13411.1|13409.1|13409.2|13407.2|29
1651750310000|2022-05-05 11:31:50|13409.6|13407.6|13408.6|13406.6|13410.3|13408.3|13405.8|13403.8|57
1651750320000|2022-05-05 11:32:00|13408.4|13406.4|13404.9|13402.9|13408.7|13406.7|13404.9|13402.9|29
1651750330000|2022-05-05 11:32:10|13405.1|13403.1|13408.4|13406.4|13408.8|13406.8|13404.9|13402.9|18
1651750340000|2022-05-05 11:32:20|13408.1|13406.1|13409.9|13407.9|13410.4|13408.4|13407.7|13405.7|22
1651750350000|2022-05-05 11:32:30|13410.1|13408.1|13410.3|13408.3|13411.6|13409.6|13409.7|13407.7|48
1651750360000|2022-05-05 11:32:40|13410.8|13408.8|13411.7|13409.7|13412.4|13410.4|13410.6|13408.6|16
1651750370000|2022-05-05 11:32:50|13411.6|13409.6|13409.3|13407.3|13412.3|13410.3|13409.3|13407.3|20
1651750380000|2022-05-05 11:33:00|13409.4|13407.4|13412.7|13410.7|13412.8|13410.8|13408.3|13406.3|14
1651750390000|2022-05-05 11:33:10|13412.4|13410.4|13412.8|13410.8|13414.3|13412.3|13412.2|13410.2|35
1651750400000|2022-05-05 11:33:20|13412.9|13410.9|13414.9|13412.9|13415.3|13413.3|13412.3|13410.3|18
1651750410000|2022-05-05 11:33:30|13414.6|13412.6|13412.7|13410.7|13414.9|13412.9|13412.6|13410.6|10
1651750420000|2022-05-05 11:33:40|13412.8|13410.8|13411.4|13409.4|13413.3|13411.3|13411.2|13409.2|6
1651750430000|2022-05-05 11:33:50|13411.3|13409.3|13408.6|13406.6|13411.4|13409.4|13408.6|13406.6|15
1651750440000|2022-05-05 11:34:00|13408.7|13406.7|13408.6|13406.6|13409.7|13407.7|13407.6|13405.6|17
1651750450000|2022-05-05 11:34:10|13408.9|13406.9|13409.6|13407.6|13410.4|13408.4|13408.7|13406.7|11
1651750460000|2022-05-05 11:34:20|13409.7|13407.7|13410.7|13408.7|13410.8|13408.8|13409.6|13407.6|13
1651750470000|2022-05-05 11:34:30|13410.8|13408.8|13412.3|13410.3|13412.3|13410.3|13410.2|13408.2|6
1651750480000|2022-05-05 11:34:40|13412.2|13410.2|13413.7|13411.7|13414.2|13412.2|13411.9|13409.9|25
1651750490000|2022-05-05 11:34:50|13413.8|13411.8|13414.6|13412.6|13414.6|13412.6|13412.9|13410.9|24
1651750500000|2022-05-05 11:35:00|13414.4|13412.4|13411.2|13409.2|13414.4|13412.4|13411.2|13409.2|10
1651750510000|2022-05-05 11:35:10|13411.1|13409.1|13410.3|13408.3|13411.4|13409.4|13409.1|13407.1|32
1651750520000|2022-05-05 11:35:20|13410.2|13408.2|13412.1|13410.1|13412.4|13410.4|13409.6|13407.6|3
1651750530000|2022-05-05 11:35:30|13411.9|13409.9|13412.7|13410.7|13412.7|13410.7|13411.3|13409.3|3
1651750540000|2022-05-05 11:35:40|13412.4|13410.4|13411.9|13409.9|13412.9|13410.9|13411.6|13409.6|11
1651750550000|2022-05-05 11:35:50|13412.2|13410.2|13413.8|13411.8|13414.4|13412.4|13412.2|13410.2|11
1651750560000|2022-05-05 11:36:00|13414.1|13412.1|13415.3|13413.3|13415.7|13413.7|13414.1|13412.1|31
1651750570000|2022-05-05 11:36:10|13415.4|13413.4|13416.2|13414.2|13416.9|13414.9|13414.7|13412.7|35
1651750580000|2022-05-05 11:36:20|13416.1|13414.1|13419.6|13417.6|13419.6|13417.6|13416.1|13414.1|34
1651750590000|2022-05-05 11:36:30|13419.4|13417.4|13419.7|13417.7|13420.4|13418.4|13418.8|13416.8|51
1651750600000|2022-05-05 11:36:40|13419.6|13417.6|13420.7|13418.7|13422.9|13420.9|13419.2|13417.2|112
1651750610000|2022-05-05 11:36:50|13420.6|13418.6|13420.9|13418.9|13421.1|13419.1|13419.7|13417.7|28
1651750620000|2022-05-05 11:37:00|13421.1|13419.1|13420.8|13418.8|13421.8|13419.8|13420.4|13418.4|32
1651750630000|2022-05-05 11:37:10|13420.7|13418.7|13422.3|13420.3|13422.4|13420.4|13420.3|13418.3|14
1651750640000|2022-05-05 11:37:20|13422.6|13420.6|13422.6|13420.6|13422.9|13420.9|13421.9|13419.9|23
1651750650000|2022-05-05 11:37:30|13422.7|13420.7|13422.9|13420.9|13423.7|13421.7|13421.8|13419.8|34
1651750660000|2022-05-05 11:37:40|13422.7|13420.7|13422.7|13420.7|13423.1|13421.1|13420.9|13418.9|14
1651750670000|2022-05-05 11:37:50|13422.6|13420.6|13421.3|13419.3|13422.6|13420.6|13421.1|13419.1|8
1651750680000|2022-05-05 11:38:00|13421.2|13419.2|13424.1|13422.1|13424.7|13422.7|13421.2|13419.2|50
1651750690000|2022-05-05 11:38:10|13423.9|13421.9|13425.2|13423.2|13425.8|13423.8|13423.6|13421.6|37
1651750700000|2022-05-05 11:38:20|13424.7|13422.7|13423.8|13421.8|13424.7|13422.7|13423.3|13421.3|22
1651750710000|2022-05-05 11:38:30|13420.8|13418.8|13417.7|13415.7|13420.8|13418.8|13416.4|13414.4|67
1651750720000|2022-05-05 11:38:40|13417.6|13415.6|13416.9|13414.9|13417.6|13415.6|13416.8|13414.8|24
1651750730000|2022-05-05 11:38:50|13416.8|13414.8|13417.2|13415.2|13417.2|13415.2|13416.6|13414.6|19
1651750740000|2022-05-05 11:39:00|13416.9|13414.9|13414.8|13412.8|13417.9|13415.9|13414.2|13412.2|37
1651750750000|2022-05-05 11:39:10|13414.9|13412.9|13416.7|13414.7|13417.4|13415.4|13414.8|13412.8|31
1651750760000|2022-05-05 11:39:20|13416.8|13414.8|13415.2|13413.2|13417.4|13415.4|13414.7|13412.7|35
1651750770000|2022-05-05 11:39:30|13415.1|13413.1|13414.6|13412.6|13415.4|13413.4|13413.8|13411.8|11
1651750780000|2022-05-05 11:39:40|13414.7|13412.7|13412.7|13410.7|13414.9|13412.9|13412.2|13410.2|60
1651750790000|2022-05-05 11:39:50|13412.8|13410.8|13412.3|13410.3|13413.6|13411.6|13411.3|13409.3|32
1651750800000|2022-05-05 11:40:00|13412.4|13410.4|13413.6|13411.6|13413.8|13411.8|13411.7|13409.7|10
1651750810000|2022-05-05 11:40:10|13413.7|13411.7|13413.7|13411.7|13417.7|13415.7|13413.4|13411.4|70
1651750820000|2022-05-05 11:40:20|13413.6|13411.6|13411.9|13409.9|13414.3|13412.3|13411.9|13409.9|12
1651750830000|2022-05-05 11:40:30|13412.1|13410.1|13414.4|13412.4|13415.1|13413.1|13412.1|13410.1|25
1651750840000|2022-05-05 11:40:40|13414.6|13412.6|13413.9|13411.9|13415.7|13413.7|13413.7|13411.7|10
1651750850000|2022-05-05 11:40:50|13413.8|13411.8|13416.2|13414.2|13416.3|13414.3|13413.7|13411.7|19
1651750860000|2022-05-05 11:41:00|13416.3|13414.3|13417.8|13415.8|13418.8|13416.8|13415.7|13413.7|41
1651750870000|2022-05-05 11:41:10|13417.9|13415.9|13417.7|13415.7|13419.1|13417.1|13417.4|13415.4|12
1651750880000|2022-05-05 11:41:20|13417.6|13415.6|13417.2|13415.2|13417.7|13415.7|13416.4|13414.4|11
1651750890000|2022-05-05 11:41:30|13417.3|13415.3|13417.4|13415.4|13419.9|13417.9|13417.2|13415.2|21
1651750900000|2022-05-05 11:41:40|13417.3|13415.3|13416.9|13414.9|13417.4|13415.4|13416.7|13414.7|3
1651750910000|2022-05-05 11:41:50|13417.1|13415.1|13417.1|13415.1|13417.8|13415.8|13417.1|13415.1|3
1651750920000|2022-05-05 11:42:00|13416.6|13414.6|13417.8|13415.8|13418.9|13416.9|13416.3|13414.3|24
1651750930000|2022-05-05 11:42:10|13417.9|13415.9|13420.3|13418.3|13420.6|13418.6|13417.4|13415.4|18
1651750940000|2022-05-05 11:42:20|13420.2|13418.2|13419.9|13417.9|13420.7|13418.7|13419.2|13417.2|9
1651750950000|2022-05-05 11:42:30|13420.1|13418.1|13422.3|13420.3|13423.6|13421.6|13419.6|13417.6|25
1651750960000|2022-05-05 11:42:40|13422.6|13420.6|13423.4|13421.4|13426.2|13424.2|13422.4|13420.4|44
1651750970000|2022-05-05 11:42:50|13423.3|13421.3|13424.8|13422.8|13425.4|13423.4|13423.1|13421.1|21
1651750980000|2022-05-05 11:43:00|13424.7|13422.7|13420.3|13418.3|13424.9|13422.9|13420.1|13418.1|15
1651750990000|2022-05-05 11:43:10|13420.4|13418.4|13420.4|13418.4|13421.4|13419.4|13419.4|13417.4|13
1651751000000|2022-05-05 11:43:20|13420.6|13418.6|13418.2|13416.2|13421.1|13419.1|13417.4|13415.4|22
1651751010000|2022-05-05 11:43:30|13418.1|13416.1|13419.2|13417.2|13419.4|13417.4|13417.8|13415.8|5
1651751020000|2022-05-05 11:43:40|13419.1|13417.1|13420.4|13418.4|13420.6|13418.6|13418.4|13416.4|2
1651751030000|2022-05-05 11:43:50|13419.9|13417.9|13420.4|13418.4|13421.4|13419.4|13419.9|13417.9|3
1651751040000|2022-05-05 11:44:00|13420.6|13418.6|13421.4|13419.4|13421.6|13419.6|13419.7|13417.7|1
1651751050000|2022-05-05 11:44:10|13421.3|13419.3|13420.6|13418.6|13421.3|13419.3|13419.3|13417.3|4
1651751060000|2022-05-05 11:44:20|13420.4|13418.4|13421.4|13419.4|13421.4|13419.4|13419.9|13417.9|6
1651751070000|2022-05-05 11:44:30|13421.6|13419.6|13421.4|13419.4|13421.9|13419.9|13420.8|13418.8|7
1651751080000|2022-05-05 11:44:40|13421.6|13419.6|13421.4|13419.4|13422.4|13420.4|13421.4|13419.4|0
1651751090000|2022-05-05 11:44:50|13421.9|13419.9|13422.7|13420.7|13423.7|13421.7|13421.9|13419.9|7
1651751100000|2022-05-05 11:45:00|13422.8|13420.8|13422.4|13420.4|13423.3|13421.3|13422.2|13420.2|7
1651751110000|2022-05-05 11:45:10|13422.3|13420.3|13421.2|13419.2|13422.8|13420.8|13420.7|13418.7|10
1651751120000|2022-05-05 11:45:20|13421.1|13419.1|13422.6|13420.6|13423.3|13421.3|13420.6|13418.6|17
1651751130000|2022-05-05 11:45:30|13422.3|13420.3|13419.7|13417.7|13422.3|13420.3|13419.7|13417.7|12
1651751140000|2022-05-05 11:45:40|13420.2|13418.2|13420.4|13418.4|13421.2|13419.2|13419.9|13417.9|6
1651751150000|2022-05-05 11:45:50|13420.3|13418.3|13419.8|13417.8|13420.7|13418.7|13419.2|13417.2|15
1651751160000|2022-05-05 11:46:00|13419.9|13417.9|13422.3|13420.3|13422.9|13420.9|13419.9|13417.9|11
1651751170000|2022-05-05 11:46:10|13422.4|13420.4|13424.2|13422.2|13424.3|13422.3|13422.3|13420.3|20
1651751180000|2022-05-05 11:46:20|13424.1|13422.1|13426.9|13424.9|13427.3|13425.3|13423.9|13421.9|76
1651751190000|2022-05-05 11:46:30|13426.7|13424.7|13427.1|13425.1|13427.6|13425.6|13425.9|13423.9|36
1651751200000|2022-05-05 11:46:40|13427.2|13425.2|13426.2|13424.2|13427.9|13425.9|13424.7|13422.7|73
1651751210000|2022-05-05 11:46:50|13426.1|13424.1|13425.4|13423.4|13426.8|13424.8|13425.4|13423.4|13
1651751220000|2022-05-05 11:47:00|13425.3|13423.3|13425.9|13423.9|13427.2|13425.2|13424.9|13422.9|37
1651751230000|2022-05-05 11:47:10|13425.8|13423.8|13423.4|13421.4|13427.2|13425.2|13423.2|13421.2|22
1651751240000|2022-05-05 11:47:20|13423.6|13421.6|13422.9|13420.9|13424.2|13422.2|13422.2|13420.2|22
1651751250000|2022-05-05 11:47:30|13423.1|13421.1|13425.2|13423.2|13425.2|13423.2|13422.9|13420.9|4
1651751260000|2022-05-05 11:47:40|13425.1|13423.1|13423.7|13421.7|13425.1|13423.1|13423.6|13421.6|15
1651751270000|2022-05-05 11:47:50|13423.8|13421.8|13425.9|13423.9|13426.7|13424.7|13423.7|13421.7|35
1651751280000|2022-05-05 11:48:00|13425.7|13423.7|13425.4|13423.4|13426.2|13424.2|13424.8|13422.8|11
1651751290000|2022-05-05 11:48:10|13425.6|13423.6|13424.7|13422.7|13427.1|13425.1|13424.7|13422.7|11
1651751300000|2022-05-05 11:48:20|13424.8|13422.8|13426.9|13424.9|13427.7|13425.7|13424.4|13422.4|22
1651751310000|2022-05-05 11:48:30|13427.1|13425.1|13426.8|13424.8|13427.3|13425.3|13426.7|13424.7|6
1651751320000|2022-05-05 11:48:40|13427.2|13425.2|13426.8|13424.8|13427.8|13425.8|13426.3|13424.3|17
1651751330000|2022-05-05 11:48:50|13426.9|13424.9|13426.4|13424.4|13427.3|13425.3|13425.9|13423.9|6
1651751340000|2022-05-05 11:49:00|13426.3|13424.3|13426.6|13424.6|13427.3|13425.3|13426.2|13424.2|2
1651751350000|2022-05-05 11:49:10|13426.2|13424.2|13427.3|13425.3|13427.4|13425.4|13426.1|13424.1|4
1651751360000|2022-05-05 11:49:20|13426.7|13424.7|13425.3|13423.3|13426.7|13424.7|13424.9|13422.9|16
1651751370000|2022-05-05 11:49:30|13425.2|13423.2|13426.6|13424.6|13426.9|13424.9|13424.9|13422.9|7
1651751380000|2022-05-05 11:49:40|13426.4|13424.4|13426.4|13424.4|13426.7|13424.7|13425.4|13423.4|16
1651751390000|2022-05-05 11:49:50|13426.3|13424.3|13426.7|13424.7|13427.2|13425.2|13425.7|13423.7|2
1651751400000|2022-05-05 11:50:00|13426.8|13424.8|13427.3|13425.3|13427.9|13425.9|13426.6|13424.6|7
1651751410000|2022-05-05 11:50:10|13427.2|13425.2|13427.4|13425.4|13427.6|13425.6|13424.8|13422.8|10
1651751420000|2022-05-05 11:50:20|13427.6|13425.6|13427.2|13425.2|13427.6|13425.6|13426.7|13424.7|6
1651751430000|2022-05-05 11:50:30|13427.1|13425.1|13427.3|13425.3|13427.6|13425.6|13426.9|13424.9|0
1651751440000|2022-05-05 11:50:40|13426.9|13424.9|13426.7|13424.7|13427.4|13425.4|13426.2|13424.2|9
1651751450000|2022-05-05 11:50:50|13426.8|13424.8|13425.7|13423.7|13427.2|13425.2|13425.2|13423.2|10
1651751460000|2022-05-05 11:51:00|13425.9|13423.9|13427.1|13425.1|13427.2|13425.2|13425.1|13423.1|12
1651751470000|2022-05-05 11:51:10|13426.9|13424.9|13431.7|13429.7|13431.9|13429.9|13426.8|13424.8|60
1651751480000|2022-05-05 11:51:20|13430.8|13428.8|13434.4|13432.4|13434.6|13432.6|13430.4|13428.4|58
1651751490000|2022-05-05 11:51:30|13434.2|13432.2|13432.9|13430.9|13434.2|13432.2|13432.1|13430.1|34
1651751500000|2022-05-05 11:51:40|13432.8|13430.8|13431.8|13429.8|13433.4|13431.4|13431.7|13429.7|22
1651751510000|2022-05-05 11:51:50|13431.2|13429.2|13430.4|13428.4|13431.9|13429.9|13430.4|13428.4|26
1651751520000|2022-05-05 11:52:00|13430.6|13428.6|13432.2|13430.2|13432.4|13430.4|13430.4|13428.4|13
1651751530000|2022-05-05 11:52:10|13432.3|13430.3|13433.1|13431.1|13433.2|13431.2|13431.9|13429.9|6
1651751540000|2022-05-05 11:52:20|13433.2|13431.2|13431.9|13429.9|13434.7|13432.7|13430.7|13428.7|54
1651751550000|2022-05-05 11:52:30|13431.8|13429.8|13434.9|13432.9|13435.7|13433.7|13431.8|13429.8|49
1651751560000|2022-05-05 11:52:40|13435.2|13433.2|13435.2|13433.2|13435.6|13433.6|13434.3|13432.3|29
1651751570000|2022-05-05 11:52:50|13435.6|13433.6|13433.2|13431.2|13435.8|13433.8|13432.9|13430.9|26
1651751580000|2022-05-05 11:53:00|13433.1|13431.1|13433.8|13431.8|13434.1|13432.1|13431.9|13429.9|40
1651751590000|2022-05-05 11:53:10|13433.9|13431.9|13433.4|13431.4|13433.9|13431.9|13432.9|13430.9|11
1651751600000|2022-05-05 11:53:20|13433.7|13431.7|13431.7|13429.7|13433.7|13431.7|13431.1|13429.1|20
1651751610000|2022-05-05 11:53:30|13431.8|13429.8|13430.2|13428.2|13431.8|13429.8|13430.2|13428.2|24
1651751620000|2022-05-05 11:53:40|13430.1|13428.1|13427.2|13425.2|13430.1|13428.1|13427.1|13425.1|23
1651751630000|2022-05-05 11:53:50|13427.3|13425.3|13427.8|13425.8|13428.4|13426.4|13426.7|13424.7|5
1651751640000|2022-05-05 11:54:00|13427.7|13425.7|13428.6|13426.6|13428.6|13426.6|13426.9|13424.9|16
1651751650000|2022-05-05 11:54:10|13428.4|13426.4|13430.8|13428.8|13431.4|13429.4|13427.9|13425.9|14
1651751660000|2022-05-05 11:54:20|13430.7|13428.7|13429.7|13427.7|13431.6|13429.6|13429.7|13427.7|24
1651751670000|2022-05-05 11:54:30|13429.4|13427.4|13425.8|13423.8|13429.4|13427.4|13425.2|13423.2|33
1651751680000|2022-05-05 11:54:40|13425.2|13423.2|13425.9|13423.9|13427.4|13425.4|13425.1|13423.1|24
1651751690000|2022-05-05 11:54:50|13425.8|13423.8|13426.4|13424.4|13426.7|13424.7|13425.2|13423.2|21
1651751700000|2022-05-05 11:55:00|13426.3|13424.3|13429.4|13427.4|13430.1|13428.1|13426.3|13424.3|13
1651751710000|2022-05-05 11:55:10|13429.3|13427.3|13428.9|13426.9|13430.7|13428.7|13428.9|13426.9|5
1651751720000|2022-05-05 11:55:20|13428.7|13426.7|13427.7|13425.7|13429.4|13427.4|13427.7|13425.7|10
1651751730000|2022-05-05 11:55:30|13427.6|13425.6|13427.4|13425.4|13428.4|13426.4|13426.2|13424.2|15
1651751740000|2022-05-05 11:55:40|13427.2|13425.2|13430.6|13428.6|13430.9|13428.9|13427.2|13425.2|19
1651751750000|2022-05-05 11:55:50|13430.4|13428.4|13432.3|13430.3|13432.6|13430.6|13429.6|13427.6|21
1651751760000|2022-05-05 11:56:00|13432.2|13430.2|13431.2|13429.2|13433.4|13431.4|13430.8|13428.8|35
1651751770000|2022-05-05 11:56:10|13431.3|13429.3|13429.3|13427.3|13431.6|13429.6|13429.3|13427.3|20
1651751780000|2022-05-05 11:56:20|13429.2|13427.2|13428.2|13426.2|13429.6|13427.6|13427.8|13425.8|29
1651751790000|2022-05-05 11:56:30|13428.3|13426.3|13428.4|13426.4|13429.1|13427.1|13427.9|13425.9|9
1651751800000|2022-05-05 11:56:40|13428.6|13426.6|13425.7|13423.7|13428.9|13426.9|13425.7|13423.7|33
1651751810000|2022-05-05 11:56:50|13425.8|13423.8|13425.4|13423.4|13426.3|13424.3|13425.1|13423.1|21
1651751820000|2022-05-05 11:57:00|13425.3|13423.3|13427.2|13425.2|13430.6|13428.6|13425.3|13423.3|36
1651751830000|2022-05-05 11:57:10|13427.3|13425.3|13427.4|13425.4|13427.8|13425.8|13426.3|13424.3|19
1651751840000|2022-05-05 11:57:20|13427.2|13425.2|13426.9|13424.9|13428.7|13426.7|13426.4|13424.4|7
1651751850000|2022-05-05 11:57:30|13426.4|13424.4|13425.3|13423.3|13426.4|13424.4|13424.7|13422.7|33
1651751860000|2022-05-05 11:57:40|13425.4|13423.4|13426.2|13424.2|13426.2|13424.2|13425.3|13423.3|18
1651751870000|2022-05-05 11:57:50|13426.1|13424.1|13425.4|13423.4|13426.7|13424.7|13425.2|13423.2|18
1651751880000|2022-05-05 11:58:00|13424.1|13422.1|13420.9|13418.9|13424.1|13422.1|13419.2|13417.2|81
1651751890000|2022-05-05 11:58:10|13420.6|13418.6|13418.7|13416.7|13420.7|13418.7|13418.4|13416.4|34
1651751900000|2022-05-05 11:58:20|13418.4|13416.4|13417.4|13415.4|13419.2|13417.2|13416.9|13414.9|16
1651751910000|2022-05-05 11:58:30|13417.6|13415.6|13418.1|13416.1|13419.2|13417.2|13417.1|13415.1|48
1651751920000|2022-05-05 11:58:40|13418.3|13416.3|13417.3|13415.3|13418.7|13416.7|13417.3|13415.3|19
1651751930000|2022-05-05 11:58:50|13416.6|13414.6|13416.4|13414.4|13417.3|13415.3|13415.4|13413.4|24
1651751940000|2022-05-05 11:59:00|13416.3|13414.3|13415.3|13413.3|13416.3|13414.3|13414.6|13412.6|47
1651751950000|2022-05-05 11:59:10|13415.1|13413.1|13418.8|13416.8|13418.9|13416.9|13415.1|13413.1|36
1651751960000|2022-05-05 11:59:20|13418.4|13416.4|13419.6|13417.6|13420.6|13418.6|13418.4|13416.4|15
1651751970000|2022-05-05 11:59:30|13419.7|13417.7|13418.7|13416.7|13420.8|13418.8|13418.4|13416.4|21
1651751980000|2022-05-05 11:59:40|13418.8|13416.8|13418.6|13416.6|13420.2|13418.2|13417.3|13415.3|27
1651751990000|2022-05-05 11:59:50|13419.2|13417.2|13418.9|13416.9|13419.4|13417.4|13418.8|13416.8|10
1651752000000|2022-05-05 12:00:00|13418.8|13416.8|13417.3|13415.3|13420.2|13418.2|13417.3|13415.3|41
1651752010000|2022-05-05 12:00:10|13417.7|13415.7|13421.4|13419.4|13421.4|13419.4|13417.7|13415.7|150
1651752020000|2022-05-05 12:00:20|13421.3|13419.3|13421.7|13419.7|13422.3|13420.3|13419.3|13417.3|20
1651752030000|2022-05-05 12:00:30|13421.8|13419.8|13422.9|13420.9|13423.4|13421.4|13421.4|13419.4|22
1651752040000|2022-05-05 12:00:40|13423.1|13421.1|13423.9|13421.9|13423.9|13421.9|13421.8|13419.8|30
1651752050000|2022-05-05 12:00:50|13424.2|13422.2|13423.4|13421.4|13424.6|13422.6|13423.1|13421.1|10
1651752060000|2022-05-05 12:01:00|13423.6|13421.6|13416.2|13414.2|13423.7|13421.7|13416.1|13414.1|51
1651752070000|2022-05-05 12:01:10|13416.3|13414.3|13417.1|13415.1|13417.4|13415.4|13414.8|13412.8|55
1651752080000|2022-05-05 12:01:20|13417.3|13415.3|13417.3|13415.3|13417.6|13415.6|13416.4|13414.4|16
1651752090000|2022-05-05 12:01:30|13418.6|13416.6|13417.7|13415.7|13418.8|13416.8|13416.6|13414.6|32
1651752100000|2022-05-05 12:01:40|13417.6|13415.6|13420.9|13418.9|13421.4|13419.4|13416.4|13414.4|29
1651752110000|2022-05-05 12:01:50|13420.6|13418.6|13420.9|13418.9|13421.3|13419.3|13420.3|13418.3|11
1651752120000|2022-05-05 12:02:00|13420.8|13418.8|13417.6|13415.6|13420.8|13418.8|13417.6|13415.6|38
1651752130000|2022-05-05 12:02:10|13417.4|13415.4|13418.8|13416.8|13418.9|13416.9|13417.4|13415.4|13
1651752140000|2022-05-05 12:02:20|13418.7|13416.7|13417.9|13415.9|13418.7|13416.7|13416.8|13414.8|10
1651752150000|2022-05-05 12:02:30|13418.1|13416.1|13420.4|13418.4|13421.4|13419.4|13418.1|13416.1|18
1651752160000|2022-05-05 12:02:40|13420.6|13418.6|13421.9|13419.9|13421.9|13419.9|13419.7|13417.7|13
1651752170000|2022-05-05 12:02:50|13421.2|13419.2|13420.9|13418.9|13421.7|13419.7|13419.2|13417.2|32
1651752180000|2022-05-05 12:03:00|13420.8|13418.8|13421.6|13419.6|13421.8|13419.8|13420.7|13418.7|18
1651752190000|2022-05-05 12:03:10|13423.3|13421.3|13424.9|13422.9|13424.9|13422.9|13423.1|13421.1|20
1651752200000|2022-05-05 12:03:20|13424.6|13422.6|13422.7|13420.7|13424.6|13422.6|13422.7|13420.7|20
1651752210000|2022-05-05 12:03:30|13422.8|13420.8|13420.1|13418.1|13422.8|13420.8|13419.2|13417.2|20
1651752220000|2022-05-05 12:03:40|13419.3|13417.3|13420.3|13418.3|13420.3|13418.3|13418.1|13416.1|33
1651752230000|2022-05-05 12:03:50|13420.6|13418.6|13424.1|13422.1|13424.1|13422.1|13420.4|13418.4|27
1651752240000|2022-05-05 12:04:00|13423.9|13421.9|13429.1|13427.1|13430.6|13428.6|13423.4|13421.4|61
1651752250000|2022-05-05 12:04:10|13429.3|13427.3|13428.1|13426.1|13429.4|13427.4|13428.1|13426.1|22
1651752260000|2022-05-05 12:04:20|13428.6|13426.6|13428.4|13426.4|13429.9|13427.9|13427.2|13425.2|35
1651752270000|2022-05-05 12:04:30|13428.3|13426.3|13426.4|13424.4|13429.8|13427.8|13426.3|13424.3|16
1651752280000|2022-05-05 12:04:40|13426.3|13424.3|13426.7|13424.7|13427.2|13425.2|13425.6|13423.6|18
1651752290000|2022-05-05 12:04:50|13426.8|13424.8|13426.9|13424.9|13427.4|13425.4|13425.4|13423.4|16
1651752300000|2022-05-05 12:05:00|13427.1|13425.1|13428.3|13426.3|13428.3|13426.3|13424.7|13422.7|28
1651752310000|2022-05-05 12:05:10|13428.1|13426.1|13428.6|13426.6|13428.6|13426.6|13426.7|13424.7|10
1651752320000|2022-05-05 12:05:20|13428.1|13426.1|13429.1|13427.1|13429.6|13427.6|13427.9|13425.9|10
1651752330000|2022-05-05 12:05:30|13428.6|13426.6|13429.6|13427.6|13430.3|13428.3|13428.3|13426.3|15
1651752340000|2022-05-05 12:05:40|13429.7|13427.7|13431.7|13429.7|13431.9|13429.9|13429.7|13427.7|26
1651752350000|2022-05-05 12:05:50|13431.8|13429.8|13430.3|13428.3|13431.9|13429.9|13430.1|13428.1|11
1651752360000|2022-05-05 12:06:00|13430.2|13428.2|13432.8|13430.8|13432.9|13430.9|13429.9|13427.9|19
1651752370000|2022-05-05 12:06:10|13432.9|13430.9|13432.3|13430.3|13432.9|13430.9|13431.6|13429.6|24
1651752380000|2022-05-05 12:06:20|13432.4|13430.4|13436.4|13434.4|13436.4|13434.4|13432.3|13430.3|62
1651752390000|2022-05-05 12:06:30|13436.3|13434.3|13434.9|13432.9|13436.3|13434.3|13434.6|13432.6|23
1651752400000|2022-05-05 12:06:40|13435.1|13433.1|13439.6|13437.6|13439.6|13437.6|13434.9|13432.9|48
1651752410000|2022-05-05 12:06:50|13439.8|13437.8|13437.4|13435.4|13440.3|13438.3|13435.3|13433.3|73
1651752420000|2022-05-05 12:07:00|13436.9|13434.9|13437.1|13435.1|13437.9|13435.9|13436.1|13434.1|36
1651752430000|2022-05-05 12:07:10|13437.4|13435.4|13434.9|13432.9|13437.9|13435.9|13434.6|13432.6|20
1651752440000|2022-05-05 12:07:20|13435.2|13433.2|13436.8|13434.8|13437.2|13435.2|13435.1|13433.1|25
1651752450000|2022-05-05 12:07:30|13436.7|13434.7|13436.7|13434.7|13437.1|13435.1|13435.9|13433.9|11
1651752460000|2022-05-05 12:07:40|13436.8|13434.8|13438.8|13436.8|13439.3|13437.3|13436.6|13434.6|36
1651752470000|2022-05-05 12:07:50|13438.9|13436.9|13439.4|13437.4|13439.8|13437.8|13437.9|13435.9|44
1651752480000|2022-05-05 12:08:00|13439.3|13437.3|13439.6|13437.6|13440.1|13438.1|13438.9|13436.9|21
1651752490000|2022-05-05 12:08:10|13439.4|13437.4|13436.6|13434.6|13439.6|13437.6|13436.2|13434.2|31
1651752500000|2022-05-05 12:08:20|13436.7|13434.7|13433.3|13431.3|13436.8|13434.8|13433.1|13431.1|41
1651752510000|2022-05-05 12:08:30|13433.4|13431.4|13433.6|13431.6|13434.4|13432.4|13430.9|13428.9|39
1651752520000|2022-05-05 12:08:40|13433.9|13431.9|13433.2|13431.2|13434.7|13432.7|13432.3|13430.3|22
1651752530000|2022-05-05 12:08:50|13433.3|13431.3|13434.3|13432.3|13435.2|13433.2|13433.3|13431.3|18
1651752540000|2022-05-05 12:09:00|13434.2|13432.2|13436.3|13434.3|13436.6|13434.6|13433.8|13431.8|29
1651752550000|2022-05-05 12:09:10|13436.2|13434.2|13435.8|13433.8|13436.8|13434.8|13435.1|13433.1|11
1651752560000|2022-05-05 12:09:20|13435.7|13433.7|13438.1|13436.1|13438.2|13436.2|13435.7|13433.7|10
1651752570000|2022-05-05 12:09:30|13438.7|13436.7|13440.1|13438.1|13440.1|13438.1|13437.2|13435.2|46
1651752580000|2022-05-05 12:09:40|13441.1|13439.1|13440.6|13438.6|13441.2|13439.2|13439.4|13437.4|28
1651752590000|2022-05-05 12:09:50|13441.2|13439.2|13438.3|13436.3|13441.3|13439.3|13438.3|13436.3|33
1651752600000|2022-05-05 12:10:00|13439.3|13437.3|13441.4|13439.4|13442.2|13440.2|13438.9|13436.9|61
1651752610000|2022-05-05 12:10:10|13441.6|13439.6|13443.6|13441.6|13444.3|13442.3|13440.1|13438.1|70
1651752620000|2022-05-05 12:10:20|13443.4|13441.4|13442.7|13440.7|13443.4|13441.4|13442.3|13440.3|21
1651752630000|2022-05-05 12:10:30|13442.4|13440.4|13437.4|13435.4|13442.4|13440.4|13437.4|13435.4|57
1651752640000|2022-05-05 12:10:40|13437.3|13435.3|13437.2|13435.2|13437.6|13435.6|13436.4|13434.4|27
1651752650000|2022-05-05 12:10:50|13437.3|13435.3|13440.8|13438.8|13441.3|13439.3|13437.3|13435.3|37
1651752660000|2022-05-05 12:11:00|13440.9|13438.9|13441.4|13439.4|13443.1|13441.1|13440.3|13438.3|42
1651752670000|2022-05-05 12:11:10|13441.6|13439.6|13441.2|13439.2|13441.8|13439.8|13440.2|13438.2|18
1651752680000|2022-05-05 12:11:20|13441.3|13439.3|13440.8|13438.8|13442.1|13440.1|13440.8|13438.8|18
1651752690000|2022-05-05 12:11:30|13440.7|13438.7|13441.4|13439.4|13442.3|13440.3|13440.2|13438.2|30
1651752700000|2022-05-05 12:11:40|13441.7|13439.7|13440.9|13438.9|13442.2|13440.2|13439.9|13437.9|46
1651752710000|2022-05-05 12:11:50|13440.8|13438.8|13440.4|13438.4|13440.8|13438.8|13440.2|13438.2|3
1651752720000|2022-05-05 12:12:00|13440.6|13438.6|13439.1|13437.1|13441.1|13439.1|13439.1|13437.1|24
1651752730000|2022-05-05 12:12:10|13439.2|13437.2|13437.3|13435.3|13440.1|13438.1|13437.3|13435.3|26
1651752740000|2022-05-05 12:12:20|13437.2|13435.2|13439.2|13437.2|13439.2|13437.2|13437.1|13435.1|7
1651752750000|2022-05-05 12:12:30|13439.1|13437.1|13440.4|13438.4|13441.1|13439.1|13438.9|13436.9|15
1651752760000|2022-05-05 12:12:40|13440.3|13438.3|13440.4|13438.4|13441.8|13439.8|13440.1|13438.1|13
1651752770000|2022-05-05 12:12:50|13440.6|13438.6|13442.4|13440.4|13442.4|13440.4|13440.3|13438.3|14
1651752780000|2022-05-05 12:13:00|13442.3|13440.3|13443.3|13441.3|13443.7|13441.7|13442.1|13440.1|50
1651752790000|2022-05-05 12:13:10|13443.6|13441.6|13443.6|13441.6|13445.7|13443.7|13443.2|13441.2|52
1651752800000|2022-05-05 12:13:20|13442.9|13440.9|13444.8|13442.8|13444.8|13442.8|13442.7|13440.7|24
1651752810000|2022-05-05 12:13:30|13444.7|13442.7|13443.8|13441.8|13444.8|13442.8|13443.2|13441.2|12
1651752820000|2022-05-05 12:13:40|13443.9|13441.9|13444.2|13442.2|13447.2|13445.2|13443.6|13441.6|79
1651752830000|2022-05-05 12:13:50|13444.1|13442.1|13445.6|13443.6|13445.8|13443.8|13443.8|13441.8|74
1651752840000|2022-05-05 12:14:00|13445.3|13443.3|13446.6|13444.6|13446.6|13444.6|13444.7|13442.7|43
1651752850000|2022-05-05 12:14:10|13446.4|13444.4|13443.8|13441.8|13446.6|13444.6|13443.8|13441.8|23
1651752860000|2022-05-05 12:14:20|13443.9|13441.9|13443.8|13441.8|13446.2|13444.2|13443.8|13441.8|28
1651752870000|2022-05-05 12:14:30|13444.1|13442.1|13443.8|13441.8|13444.1|13442.1|13442.9|13440.9|41
1651752880000|2022-05-05 12:14:40|13443.9|13441.9|13445.8|13443.8|13446.3|13444.3|13443.7|13441.7|16
1651752890000|2022-05-05 12:14:50|13445.9|13443.9|13446.8|13444.8|13446.8|13444.8|13445.7|13443.7|13
1651752900000|2022-05-05 12:15:00|13446.7|13444.7|13443.7|13441.7|13447.4|13445.4|13443.7|13441.7|66
1651752910000|2022-05-05 12:15:10|13443.9|13441.9|13441.9|13439.9|13444.3|13442.3|13441.7|13439.7|33
1651752920000|2022-05-05 12:15:20|13441.8|13439.8|13444.3|13442.3|13444.3|13442.3|13441.6|13439.6|47
1651752930000|2022-05-05 12:15:30|13444.2|13442.2|13442.2|13440.2|13444.2|13442.2|13442.2|13440.2|28
1651752940000|2022-05-05 12:15:40|13442.1|13440.1|13439.6|13437.6|13442.1|13440.1|13439.3|13437.3|40
1651752950000|2022-05-05 12:15:50|13439.7|13437.7|13440.1|13438.1|13440.7|13438.7|13439.3|13437.3|14
1651752960000|2022-05-05 12:16:00|13440.3|13438.3|13440.3|13438.3|13441.6|13439.6|13439.9|13437.9|29
1651752970000|2022-05-05 12:16:10|13440.4|13438.4|13440.6|13438.6|13441.4|13439.4|13440.3|13438.3|22
1651752980000|2022-05-05 12:16:20|13440.4|13438.4|13437.3|13435.3|13440.4|13438.4|13437.3|13435.3|34
1651752990000|2022-05-05 12:16:30|13437.2|13435.2|13437.2|13435.2|13437.7|13435.7|13435.8|13433.8|51
1651753000000|2022-05-05 12:16:40|13437.3|13435.3|13438.2|13436.2|13439.2|13437.2|13437.3|13435.3|34
1651753010000|2022-05-05 12:16:50|13438.1|13436.1|13437.6|13435.6|13438.2|13436.2|13436.3|13434.3|32
1651753020000|2022-05-05 12:17:00|13437.3|13435.3|13437.3|13435.3|13437.9|13435.9|13436.6|13434.6|16
1651753030000|2022-05-05 12:17:10|13437.4|13435.4|13437.9|13435.9|13438.8|13436.8|13437.1|13435.1|6
1651753040000|2022-05-05 12:17:20|13438.1|13436.1|13438.7|13436.7|13439.6|13437.6|13436.7|13434.7|24
1651753050000|2022-05-05 12:17:30|13438.3|13436.3|13437.6|13435.6|13438.6|13436.6|13436.1|13434.1|24
1651753060000|2022-05-05 12:17:40|13437.4|13435.4|13437.8|13435.8|13438.3|13436.3|13436.8|13434.8|9
1651753070000|2022-05-05 12:17:50|13437.9|13435.9|13438.9|13436.9|13438.9|13436.9|13437.6|13435.6|17
1651753080000|2022-05-05 12:18:00|13439.3|13437.3|13439.2|13437.2|13440.1|13438.1|13439.1|13437.1|29
1651753090000|2022-05-05 12:18:10|13439.1|13437.1|13439.4|13437.4|13439.9|13437.9|13438.8|13436.8|12
1651753100000|2022-05-05 12:18:20|13439.3|13437.3|13438.1|13436.1|13440.2|13438.2|13437.4|13435.4|55
1651753110000|2022-05-05 12:18:30|13438.2|13436.2|13438.2|13436.2|13438.8|13436.8|13437.8|13435.8|27
1651753120000|2022-05-05 12:18:40|13438.6|13436.6|13440.6|13438.6|13441.1|13439.1|13438.3|13436.3|22
1651753130000|2022-05-05 12:18:50|13440.4|13438.4|13441.3|13439.3|13441.6|13439.6|13439.9|13437.9|13
1651753140000|2022-05-05 12:19:00|13440.6|13438.6|13439.1|13437.1|13440.6|13438.6|13438.7|13436.7|26
1651753150000|2022-05-05 12:19:10|13438.8|13436.8|13437.3|13435.3|13438.9|13436.9|13436.9|13434.9|30
1651753160000|2022-05-05 12:19:20|13437.2|13435.2|13439.1|13437.1|13439.4|13437.4|13437.1|13435.1|11
1651753170000|2022-05-05 12:19:30|13438.9|13436.9|13438.6|13436.6|13439.3|13437.3|13437.8|13435.8|16
1651753180000|2022-05-05 12:19:40|13438.4|13436.4|13439.6|13437.6|13439.6|13437.6|13438.3|13436.3|13
1651753190000|2022-05-05 12:19:50|13439.7|13437.7|13440.2|13438.2|13440.7|13438.7|13437.9|13435.9|24
1651753200000|2022-05-05 12:20:00|13440.1|13438.1|13438.4|13436.4|13440.1|13438.1|13438.3|13436.3|20
1651753210000|2022-05-05 12:20:10|13438.3|13436.3|13439.1|13437.1|13439.6|13437.6|13438.3|13436.3|22
1651753220000|2022-05-05 12:20:20|13438.9|13436.9|13440.1|13438.1|13440.1|13438.1|13438.4|13436.4|7
1651753230000|2022-05-05 12:20:30|13440.2|13438.2|13438.9|13436.9|13440.2|13438.2|13438.2|13436.2|33
1651753240000|2022-05-05 12:20:40|13438.8|13436.8|13438.4|13436.4|13440.1|13438.1|13438.3|13436.3|19
1651753250000|2022-05-05 12:20:50|13438.6|13436.6|13435.8|13433.8|13438.8|13436.8|13435.6|13433.6|54
1651753260000|2022-05-05 12:21:00|13435.9|13433.9|13436.9|13434.9|13437.3|13435.3|13435.4|13433.4|26
1651753270000|2022-05-05 12:21:10|13436.8|13434.8|13437.6|13435.6|13437.8|13435.8|13436.4|13434.4|25
1651753280000|2022-05-05 12:21:20|13437.7|13435.7|13441.6|13439.6|13441.6|13439.6|13437.3|13435.3|40
1651753290000|2022-05-05 12:21:30|13440.4|13438.4|13445.8|13443.8|13445.8|13443.8|13440.2|13438.2|69
1651753300000|2022-05-05 12:21:40|13445.3|13443.3|13448.8|13446.8|13449.7|13447.7|13445.3|13443.3|105
1651753310000|2022-05-05 12:21:50|13448.7|13446.7|13447.8|13445.8|13449.8|13447.8|13446.7|13444.7|74
1651753320000|2022-05-05 12:22:00|13448.6|13446.6|13450.2|13448.2|13450.2|13448.2|13447.6|13445.6|62
1651753330000|2022-05-05 12:22:10|13450.1|13448.1|13450.3|13448.3|13451.8|13449.8|13449.1|13447.1|142
1651753340000|2022-05-05 12:22:20|13450.1|13448.1|13449.3|13447.3|13450.6|13448.6|13447.6|13445.6|70
1651753350000|2022-05-05 12:22:30|13449.2|13447.2|13448.2|13446.2|13449.4|13447.4|13447.8|13445.8|29
1651753360000|2022-05-05 12:22:40|13448.3|13446.3|13447.3|13445.3|13448.8|13446.8|13446.9|13444.9|20
1651753370000|2022-05-05 12:22:50|13447.1|13445.1|13440.6|13438.6|13447.6|13445.6|13440.6|13438.6|102
1651753380000|2022-05-05 12:23:00|13440.2|13438.2|13435.3|13433.3|13441.2|13439.2|13434.8|13432.8|125
1651753390000|2022-05-05 12:23:10|13435.4|13433.4|13434.6|13432.6|13436.9|13434.9|13434.1|13432.1|97
1651753400000|2022-05-05 12:23:20|13434.3|13432.3|13431.3|13429.3|13434.8|13432.8|13431.3|13429.3|74
1651753410000|2022-05-05 12:23:30|13431.2|13429.2|13426.3|13424.3|13431.8|13429.8|13425.3|13423.3|155
1651753420000|2022-05-05 12:23:40|13426.6|13424.6|13428.8|13426.8|13429.6|13427.6|13425.9|13423.9|77
1651753430000|2022-05-05 12:23:50|13428.9|13426.9|13428.4|13426.4|13429.7|13427.7|13428.3|13426.3|29
1651753440000|2022-05-05 12:24:00|13428.6|13426.6|13429.6|13427.6|13429.8|13427.8|13425.3|13423.3|65
1651753450000|2022-05-05 12:24:10|13429.7|13427.7|13427.3|13425.3|13429.9|13427.9|13427.1|13425.1|25
1651753460000|2022-05-05 12:24:20|13427.6|13425.6|13427.4|13425.4|13429.6|13427.6|13426.2|13424.2|37
1651753470000|2022-05-05 12:24:30|13427.1|13425.1|13425.1|13423.1|13427.3|13425.3|13424.9|13422.9|20
1651753480000|2022-05-05 12:24:40|13425.3|13423.3|13425.1|13423.1|13425.6|13423.6|13423.7|13421.7|39
1651753490000|2022-05-05 12:24:50|13424.9|13422.9|13423.6|13421.6|13425.1|13423.1|13422.8|13420.8|75
1651753500000|2022-05-05 12:25:00|13423.7|13421.7|13421.8|13419.8|13424.3|13422.3|13421.8|13419.8|57
1651753510000|2022-05-05 12:25:10|13421.7|13419.7|13419.7|13417.7|13422.3|13420.3|13419.7|13417.7|67
1651753520000|2022-05-05 12:25:20|13419.8|13417.8|13420.1|13418.1|13421.4|13419.4|13418.8|13416.8|79
1651753530000|2022-05-05 12:25:30|13419.9|13417.9|13422.1|13420.1|13422.1|13420.1|13418.2|13416.2|76
1651753540000|2022-05-05 12:25:40|13422.2|13420.2|13422.3|13420.3|13424.3|13422.3|13420.4|13418.4|35
1651753550000|2022-05-05 12:25:50|13422.4|13420.4|13421.6|13419.6|13422.8|13420.8|13420.9|13418.9|16
1651753560000|2022-05-05 12:26:00|13421.7|13419.7|13425.8|13423.8|13425.8|13423.8|13421.1|13419.1|22
1651753570000|2022-05-05 12:26:10|13425.7|13423.7|13426.1|13424.1|13427.2|13425.2|13425.2|13423.2|23
1651753580000|2022-05-05 12:26:20|13425.9|13423.9|13424.2|13422.2|13426.3|13424.3|13423.4|13421.4|74
1651753590000|2022-05-05 12:26:30|13423.9|13421.9|13423.7|13421.7|13424.2|13422.2|13422.9|13420.9|31
1651753600000|2022-05-05 12:26:40|13423.8|13421.8|13422.7|13420.7|13423.8|13421.8|13422.3|13420.3|8
1651753610000|2022-05-05 12:26:50|13422.8|13420.8|13427.6|13425.6|13427.6|13425.6|13422.8|13420.8|41
1651753620000|2022-05-05 12:27:00|13427.9|13425.9|13429.2|13427.2|13430.6|13428.6|13427.6|13425.6|64
1651753630000|2022-05-05 12:27:10|13429.3|13427.3|13429.2|13427.2|13429.8|13427.8|13428.4|13426.4|15
1651753640000|2022-05-05 12:27:20|13429.3|13427.3|13431.1|13429.1|13431.7|13429.7|13428.9|13426.9|27
1651753650000|2022-05-05 12:27:30|13431.3|13429.3|13434.4|13432.4|13434.9|13432.9|13430.9|13428.9|49
1651753660000|2022-05-05 12:27:40|13434.2|13432.2|13433.1|13431.1|13434.9|13432.9|13433.1|13431.1|22
1651753670000|2022-05-05 12:27:50|13433.4|13431.4|13433.4|13431.4|13434.6|13432.6|13433.1|13431.1|16
1651753680000|2022-05-05 12:28:00|13433.3|13431.3|13434.4|13432.4|13434.4|13432.4|13433.1|13431.1|24
1651753690000|2022-05-05 12:28:10|13434.3|13432.3|13432.3|13430.3|13434.4|13432.4|13432.1|13430.1|16
1651753700000|2022-05-05 12:28:20|13432.2|13430.2|13429.8|13427.8|13432.2|13430.2|13429.8|13427.8|15
1651753710000|2022-05-05 12:28:30|13429.9|13427.9|13430.6|13428.6|13430.7|13428.7|13429.7|13427.7|17
1651753720000|2022-05-05 12:28:40|13430.4|13428.4|13430.8|13428.8|13430.8|13428.8|13429.8|13427.8|6
1651753730000|2022-05-05 12:28:50|13430.7|13428.7|13430.1|13428.1|13430.9|13428.9|13429.9|13427.9|7
1651753740000|2022-05-05 12:29:00|13430.2|13428.2|13430.1|13428.1|13430.2|13428.2|13429.8|13427.8|5
1651753750000|2022-05-05 12:29:10|13430.2|13428.2|13429.3|13427.3|13430.2|13428.2|13429.3|13427.3|7
1651753760000|2022-05-05 12:29:20|13429.4|13427.4|13429.3|13427.3|13429.4|13427.4|13429.3|13427.3|1
1651753770000|2022-05-05 12:29:30|13429.2|13427.2|13428.6|13426.6|13429.2|13427.2|13428.3|13426.3|16
1651753780000|2022-05-05 12:29:40|13428.2|13426.2|13428.3|13426.3|13428.4|13426.4|13428.2|13426.2|1
1651753790000|2022-05-05 12:29:50|13427.8|13425.8|13429.8|13427.8|13429.8|13427.8|13427.7|13425.7|10
1651753800000|2022-05-05 12:30:00|13430.2|13428.2|13432.1|13430.1|13432.9|13430.9|13429.1|13427.1|79
1651753810000|2022-05-05 12:30:10|13431.2|13429.2|13424.2|13422.2|13431.8|13429.8|13423.9|13421.9|83
1651753820000|2022-05-05 12:30:20|13423.9|13421.9|13425.1|13423.1|13425.1|13423.1|13422.6|13420.6|31
1651753830000|2022-05-05 12:30:30|13425.3|13423.3|13428.4|13426.4|13428.6|13426.6|13425.2|13423.2|24
1651753840000|2022-05-05 12:30:40|13428.6|13426.6|13433.3|13431.3|13436.2|13434.2|13428.6|13426.6|109
1651753850000|2022-05-05 12:30:50|13433.4|13431.4|13436.4|13434.4|13436.4|13434.4|13433.4|13431.4|29
1651753860000|2022-05-05 12:31:00|13436.3|13434.3|13431.2|13429.2|13436.3|13434.3|13431.1|13429.1|25
1651753870000|2022-05-05 12:31:10|13431.3|13429.3|13431.9|13429.9|13432.3|13430.3|13430.3|13428.3|10
1651753880000|2022-05-05 12:31:20|13431.8|13429.8|13431.1|13429.1|13432.4|13430.4|13431.1|13429.1|10
1651753890000|2022-05-05 12:31:30|13431.2|13429.2|13432.9|13430.9|13432.9|13430.9|13431.1|13429.1|13
1651753900000|2022-05-05 12:31:40|13433.3|13431.3|13436.2|13434.2|13436.2|13434.2|13433.3|13431.3|24
1651753910000|2022-05-05 12:31:50|13436.1|13434.1|13434.7|13432.7|13436.1|13434.1|13433.7|13431.7|17
1651753920000|2022-05-05 12:32:00|13434.6|13432.6|13432.4|13430.4|13434.6|13432.6|13432.3|13430.3|23
1651753930000|2022-05-05 12:32:10|13432.6|13430.6|13427.9|13425.9|13432.7|13430.7|13426.8|13424.8|42
1651753940000|2022-05-05 12:32:20|13428.2|13426.2|13430.8|13428.8|13431.2|13429.2|13427.9|13425.9|33
1651753950000|2022-05-05 12:32:30|13430.9|13428.9|13435.3|13433.3|13435.3|13433.3|13430.8|13428.8|36
1651753960000|2022-05-05 12:32:40|13434.8|13432.8|13435.2|13433.2|13435.2|13433.2|13433.4|13431.4|12
1651753970000|2022-05-05 12:32:50|13435.1|13433.1|13434.2|13432.2|13435.2|13433.2|13433.7|13431.7|21
1651753980000|2022-05-05 12:33:00|13434.1|13432.1|13431.8|13429.8|13434.2|13432.2|13430.9|13428.9|18
1651753990000|2022-05-05 12:33:10|13431.6|13429.6|13431.8|13429.8|13432.8|13430.8|13431.4|13429.4|6
1651754000000|2022-05-05 12:33:20|13431.7|13429.7|13431.2|13429.2|13433.7|13431.7|13431.2|13429.2|22
1651754010000|2022-05-05 12:33:30|13431.1|13429.1|13430.4|13428.4|13432.1|13430.1|13430.4|13428.4|11
1651754020000|2022-05-05 12:33:40|13429.3|13427.3|13423.4|13421.4|13429.8|13427.8|13423.2|13421.2|104
1651754030000|2022-05-05 12:33:50|13423.3|13421.3|13425.6|13423.6|13425.9|13423.9|13422.8|13420.8|33
1651754040000|2022-05-05 12:34:00|13425.3|13423.3|13423.2|13421.2|13425.3|13423.3|13421.4|13419.4|42
1651754050000|2022-05-05 12:34:10|13423.3|13421.3|13424.2|13422.2|13424.2|13422.2|13422.9|13420.9|11
1651754060000|2022-05-05 12:34:20|13423.9|13421.9|13425.6|13423.6|13425.9|13423.9|13423.2|13421.2|21
1651754070000|2022-05-05 12:34:30|13425.7|13423.7|13427.7|13425.7|13428.9|13426.9|13425.4|13423.4|23
1651754080000|2022-05-05 12:34:40|13427.8|13425.8|13427.8|13425.8|13427.9|13425.9|13426.4|13424.4|14
1651754090000|2022-05-05 12:34:50|13428.1|13426.1|13427.4|13425.4|13428.1|13426.1|13427.2|13425.2|8
1651754100000|2022-05-05 12:35:00|13427.3|13425.3|13428.9|13426.9|13431.2|13429.2|13427.3|13425.3|47
1651754110000|2022-05-05 12:35:10|13429.1|13427.1|13424.7|13422.7|13430.1|13428.1|13424.7|13422.7|15
1651754120000|2022-05-05 12:35:20|13424.6|13422.6|13427.2|13425.2|13427.2|13425.2|13424.6|13422.6|20
1651754130000|2022-05-05 12:35:30|13428.3|13426.3|13429.4|13427.4|13430.2|13428.2|13427.9|13425.9|16
1651754140000|2022-05-05 12:35:40|13429.7|13427.7|13431.6|13429.6|13432.1|13430.1|13428.9|13426.9|33
1651754150000|2022-05-05 12:35:50|13431.7|13429.7|13428.2|13426.2|13431.7|13429.7|13428.1|13426.1|45
1651754160000|2022-05-05 12:36:00|13428.3|13426.3|13430.2|13428.2|13431.1|13429.1|13427.1|13425.1|30
1651754170000|2022-05-05 12:36:10|13430.3|13428.3|13431.7|13429.7|13434.1|13432.1|13430.3|13428.3|40
1651754180000|2022-05-05 12:36:20|13432.4|13430.4|13430.4|13428.4|13432.7|13430.7|13429.9|13427.9|13
1651754190000|2022-05-05 12:36:30|13430.6|13428.6|13430.3|13428.3|13430.9|13428.9|13430.1|13428.1|4
1651754200000|2022-05-05 12:36:40|13429.7|13427.7|13429.4|13427.4|13429.9|13427.9|13427.4|13425.4|15
1651754210000|2022-05-05 12:36:50|13429.3|13427.3|13431.6|13429.6|13432.2|13430.2|13428.1|13426.1|32
1651754220000|2022-05-05 12:37:00|13431.4|13429.4|13429.4|13427.4|13431.4|13429.4|13429.2|13427.2|9
1651754230000|2022-05-05 12:37:10|13429.6|13427.6|13431.2|13429.2|13431.2|13429.2|13428.3|13426.3|7
1651754240000|2022-05-05 12:37:20|13430.7|13428.7|13432.4|13430.4|13432.4|13430.4|13430.3|13428.3|23
1651754250000|2022-05-05 12:37:30|13432.6|13430.6|13433.3|13431.3|13434.2|13432.2|13432.6|13430.6|31
1651754260000|2022-05-05 12:37:40|13433.4|13431.4|13432.6|13430.6|13433.4|13431.4|13432.4|13430.4|8
1651754270000|2022-05-05 12:37:50|13432.7|13430.7|13432.4|13430.4|13432.8|13430.8|13432.4|13430.4|0
1651754280000|2022-05-05 12:38:00|13432.3|13430.3|13429.4|13427.4|13432.3|13430.3|13428.7|13426.7|25
1651754290000|2022-05-05 12:38:10|13429.3|13427.3|13429.8|13427.8|13429.9|13427.9|13427.9|13425.9|39
1651754300000|2022-05-05 12:38:20|13429.7|13427.7|13428.9|13426.9|13430.4|13428.4|13428.8|13426.8|16
1651754310000|2022-05-05 12:38:30|13428.8|13426.8|13427.1|13425.1|13428.8|13426.8|13427.1|13425.1|21
1651754320000|2022-05-05 12:38:40|13426.9|13424.9|13430.9|13428.9|13431.2|13429.2|13426.6|13424.6|38
1651754330000|2022-05-05 12:38:50|13431.1|13429.1|13432.2|13430.2|13432.8|13430.8|13431.1|13429.1|27
1651754340000|2022-05-05 12:39:00|13432.3|13430.3|13431.3|13429.3|13432.3|13430.3|13430.4|13428.4|14
1651754350000|2022-05-05 12:39:10|13431.7|13429.7|13431.4|13429.4|13432.7|13430.7|13431.3|13429.3|14
1651754360000|2022-05-05 12:39:20|13431.3|13429.3|13430.2|13428.2|13431.3|13429.3|13429.3|13427.3|12
1651754370000|2022-05-05 12:39:30|13430.7|13428.7|13430.4|13428.4|13431.1|13429.1|13430.2|13428.2|9
1651754380000|2022-05-05 12:39:40|13430.6|13428.6|13431.2|13429.2|13432.2|13430.2|13430.6|13428.6|11
1651754390000|2022-05-05 12:39:50|13431.3|13429.3|13428.4|13426.4|13431.7|13429.7|13428.2|13426.2|23
1651754400000|2022-05-05 12:40:00|13427.3|13425.3|13428.3|13426.3|13428.3|13426.3|13426.1|13424.1|33
1651754410000|2022-05-05 12:40:10|13428.2|13426.2|13423.9|13421.9|13428.2|13426.2|13423.4|13421.4|38
1651754420000|2022-05-05 12:40:20|13423.6|13421.6|13428.7|13426.7|13428.7|13426.7|13423.4|13421.4|49
1651754430000|2022-05-05 12:40:30|13428.8|13426.8|13428.9|13426.9|13429.1|13427.1|13428.4|13426.4|13
1651754440000|2022-05-05 12:40:40|13428.8|13426.8|13429.8|13427.8|13430.7|13428.7|13428.7|13426.7|22
1651754450000|2022-05-05 12:40:50|13429.7|13427.7|13426.9|13424.9|13429.7|13427.7|13426.2|13424.2|13
1651754460000|2022-05-05 12:41:00|13426.8|13424.8|13425.3|13423.3|13427.1|13425.1|13424.1|13422.1|33
1651754470000|2022-05-05 12:41:10|13425.2|13423.2|13424.9|13422.9|13425.4|13423.4|13424.8|13422.8|5
1651754480000|2022-05-05 12:41:20|13424.7|13422.7|13424.3|13422.3|13424.9|13422.9|13424.3|13422.3|11
1651754490000|2022-05-05 12:41:30|13424.4|13422.4|13424.6|13422.6|13424.6|13422.6|13423.7|13421.7|22
1651754500000|2022-05-05 12:41:40|13424.3|13422.3|13423.2|13421.2|13424.3|13422.3|13422.8|13420.8|33
1651754510000|2022-05-05 12:41:50|13423.1|13421.1|13423.4|13421.4|13424.9|13422.9|13423.1|13421.1|27
1651754520000|2022-05-05 12:42:00|13423.3|13421.3|13423.4|13421.4|13424.6|13422.6|13422.4|13420.4|28
1651754530000|2022-05-05 12:42:10|13423.6|13421.6|13423.4|13421.4|13424.1|13422.1|13423.1|13421.1|8
1651754540000|2022-05-05 12:42:20|13423.6|13421.6|13425.2|13423.2|13426.8|13424.8|13423.6|13421.6|64
1651754550000|2022-05-05 12:42:30|13424.7|13422.7|13424.9|13422.9|13425.1|13423.1|13424.3|13422.3|9
1651754560000|2022-05-05 12:42:40|13425.2|13423.2|13424.6|13422.6|13425.4|13423.4|13424.4|13422.4|7
1651754570000|2022-05-05 12:42:50|13424.7|13422.7|13424.3|13422.3|13424.7|13422.7|13423.9|13421.9|8
1651754580000|2022-05-05 12:43:00|13424.2|13422.2|13422.1|13420.1|13424.2|13422.2|13421.2|13419.2|49
1651754590000|2022-05-05 12:43:10|13422.4|13420.4|13422.9|13420.9|13423.3|13421.3|13421.8|13419.8|11
1651754600000|2022-05-05 12:43:20|13423.1|13421.1|13424.2|13422.2|13424.2|13422.2|13422.9|13420.9|19
1651754610000|2022-05-05 12:43:30|13423.8|13421.8|13423.9|13421.9|13425.3|13423.3|13422.8|13420.8|14
1651754620000|2022-05-05 12:43:40|13424.2|13422.2|13423.9|13421.9|13424.3|13422.3|13422.9|13420.9|22
1651754630000|2022-05-05 12:43:50|13423.8|13421.8|13425.1|13423.1|13426.3|13424.3|13423.4|13421.4|30
1651754640000|2022-05-05 12:44:00|13424.4|13422.4|13423.4|13421.4|13424.8|13422.8|13423.4|13421.4|23
1651754650000|2022-05-05 12:44:10|13422.9|13420.9|13419.7|13417.7|13422.9|13420.9|13419.6|13417.6|49
1651754660000|2022-05-05 12:44:20|13419.6|13417.6|13415.2|13413.2|13419.7|13417.7|13415.2|13413.2|80
1651754670000|2022-05-05 12:44:30|13415.1|13413.1|13415.3|13413.3|13416.6|13414.6|13413.7|13411.7|68
1651754680000|2022-05-05 12:44:40|13415.2|13413.2|13414.1|13412.1|13415.2|13413.2|13412.9|13410.9|71
1651754690000|2022-05-05 12:44:50|13414.2|13412.2|13414.1|13412.1|13414.6|13412.6|13412.9|13410.9|41
1651754700000|2022-05-05 12:45:00|13413.9|13411.9|13419.8|13417.8|13420.1|13418.1|13410.8|13408.8|125
1651754710000|2022-05-05 12:45:10|13419.3|13417.3|13419.1|13417.1|13419.8|13417.8|13418.6|13416.6|31
1651754720000|2022-05-05 12:45:20|13419.2|13417.2|13419.2|13417.2|13420.6|13418.6|13419.2|13417.2|32
1651754730000|2022-05-05 12:45:30|13418.8|13416.8|13416.1|13414.1|13418.9|13416.9|13415.1|13413.1|21
1651754740000|2022-05-05 12:45:40|13416.2|13414.2|13411.3|13409.3|13416.2|13414.2|13410.3|13408.3|105
1651754750000|2022-05-05 12:45:50|13411.4|13409.4|13410.8|13408.8|13413.9|13411.9|13409.8|13407.8|164
1651754760000|2022-05-05 12:46:00|13410.4|13408.4|13410.8|13408.8|13413.3|13411.3|13410.3|13408.3|46
1651754770000|2022-05-05 12:46:10|13410.9|13408.9|13412.2|13410.2|13412.2|13410.2|13409.8|13407.8|31
1651754780000|2022-05-05 12:46:20|13412.1|13410.1|13412.6|13410.6|13413.1|13411.1|13412.1|13410.1|20
1651754790000|2022-05-05 12:46:30|13412.7|13410.7|13411.1|13409.1|13412.7|13410.7|13410.7|13408.7|34
1651754800000|2022-05-05 12:46:40|13411.6|13409.6|13415.8|13413.8|13415.8|13413.8|13411.6|13409.6|25
1651754810000|2022-05-05 12:46:50|13416.1|13414.1|13414.8|13412.8|13416.4|13414.4|13413.7|13411.7|44
1651754820000|2022-05-05 12:47:00|13414.7|13412.7|13415.3|13413.3|13416.2|13414.2|13414.4|13412.4|8
1651754830000|2022-05-05 12:47:10|13415.4|13413.4|13414.4|13412.4|13415.4|13413.4|13414.1|13412.1|15
1651754840000|2022-05-05 12:47:20|13414.2|13412.2|13411.6|13409.6|13414.6|13412.6|13411.3|13409.3|21
1651754850000|2022-05-05 12:47:30|13411.7|13409.7|13411.9|13409.9|13412.7|13410.7|13411.3|13409.3|20
1651754860000|2022-05-05 12:47:40|13411.8|13409.8|13412.6|13410.6|13413.6|13411.6|13411.8|13409.8|16
1651754870000|2022-05-05 12:47:50|13412.4|13410.4|13412.2|13410.2|13413.7|13411.7|13411.7|13409.7|29
1651754880000|2022-05-05 12:48:00|13412.3|13410.3|13414.3|13412.3|13414.9|13412.9|13412.2|13410.2|29
1651754890000|2022-05-05 12:48:10|13414.2|13412.2|13414.4|13412.4|13414.7|13412.7|13413.2|13411.2|8
1651754900000|2022-05-05 12:48:20|13414.1|13412.1|13415.4|13413.4|13415.4|13413.4|13413.2|13411.2|17
1651754910000|2022-05-05 12:48:30|13415.6|13413.6|13413.3|13411.3|13415.6|13413.6|13413.3|13411.3|44
1651754920000|2022-05-05 12:48:40|13413.2|13411.2|13411.6|13409.6|13413.2|13411.2|13410.6|13408.6|53
1651754930000|2022-05-05 12:48:50|13411.4|13409.4|13413.7|13411.7|13415.7|13413.7|13411.3|13409.3|98
1651754940000|2022-05-05 12:49:00|13413.8|13411.8|13415.4|13413.4|13415.6|13413.6|13413.8|13411.8|40
1651754950000|2022-05-05 12:49:10|13415.3|13413.3|13414.2|13412.2|13415.8|13413.8|13414.1|13412.1|13
1651754960000|2022-05-05 12:49:20|13414.3|13412.3|13410.6|13408.6|13414.8|13412.8|13410.6|13408.6|41
1651754970000|2022-05-05 12:49:30|13410.7|13408.7|13409.2|13407.2|13411.4|13409.4|13409.1|13407.1|54
1651754980000|2022-05-05 12:49:40|13409.3|13407.3|13409.3|13407.3|13409.9|13407.9|13407.9|13405.9|30
1651754990000|2022-05-05 12:49:50|13409.2|13407.2|13407.6|13405.6|13409.3|13407.3|13406.1|13404.1|70
1651755000000|2022-05-05 12:50:00|13407.1|13405.1|13407.3|13405.3|13408.2|13406.2|13406.7|13404.7|63
1651755010000|2022-05-05 12:50:10|13407.2|13405.2|13403.2|13401.2|13407.4|13405.4|13402.6|13400.6|114
1651755020000|2022-05-05 12:50:20|13403.1|13401.1|13405.2|13403.2|13405.7|13403.7|13400.8|13398.8|108
1651755030000|2022-05-05 12:50:30|13404.9|13402.9|13405.8|13403.8|13406.3|13404.3|13403.7|13401.7|39
1651755040000|2022-05-05 12:50:40|13405.9|13403.9|13406.1|13404.1|13406.8|13404.8|13404.6|13402.6|42
1651755050000|2022-05-05 12:50:50|13405.9|13403.9|13406.4|13404.4|13406.8|13404.8|13404.4|13402.4|26
1651755060000|2022-05-05 12:51:00|13406.7|13404.7|13405.7|13403.7|13407.9|13405.9|13405.6|13403.6|34
1651755070000|2022-05-05 12:51:10|13405.6|13403.6|13403.3|13401.3|13406.2|13404.2|13403.3|13401.3|17
1651755080000|2022-05-05 12:51:20|13403.8|13401.8|13401.7|13399.7|13403.8|13401.8|13401.7|13399.7|36
1651755090000|2022-05-05 12:51:30|13401.6|13399.6|13395.4|13393.4|13402.6|13400.6|13395.4|13393.4|184
1651755100000|2022-05-05 12:51:40|13395.3|13393.3|13396.8|13394.8|13397.6|13395.6|13393.6|13391.6|130
1651755110000|2022-05-05 12:51:50|13396.9|13394.9|13396.9|13394.9|13398.1|13396.1|13396.6|13394.6|60
1651755120000|2022-05-05 12:52:00|13397.1|13395.1|13397.2|13395.2|13398.4|13396.4|13396.7|13394.7|38
1651755130000|2022-05-05 12:52:10|13397.3|13395.3|13395.4|13393.4|13397.3|13395.3|13395.2|13393.2|39
1651755140000|2022-05-05 12:52:20|13395.6|13393.6|13399.8|13397.8|13400.2|13398.2|13395.4|13393.4|85
1651755150000|2022-05-05 12:52:30|13399.7|13397.7|13398.9|13396.9|13401.6|13399.6|13398.7|13396.7|37
1651755160000|2022-05-05 12:52:40|13398.8|13396.8|13399.8|13397.8|13400.1|13398.1|13398.8|13396.8|21
1651755170000|2022-05-05 12:52:50|13399.9|13397.9|13402.1|13400.1|13402.7|13400.7|13399.9|13397.9|97
1651755180000|2022-05-05 12:53:00|13402.2|13400.2|13402.9|13400.9|13404.4|13402.4|13402.2|13400.2|44
1651755190000|2022-05-05 12:53:10|13402.8|13400.8|13402.9|13400.9|13404.1|13402.1|13400.9|13398.9|50
1651755200000|2022-05-05 12:53:20|13403.2|13401.2|13403.6|13401.6|13404.1|13402.1|13401.9|13399.9|24
1651755210000|2022-05-05 12:53:30|13403.7|13401.7|13405.8|13403.8|13405.8|13403.8|13402.3|13400.3|54
1651755220000|2022-05-05 12:53:40|13405.9|13403.9|13403.4|13401.4|13405.9|13403.9|13403.2|13401.2|34
1651755230000|2022-05-05 12:53:50|13404.2|13402.2|13403.2|13401.2|13404.9|13402.9|13402.8|13400.8|39
1651755240000|2022-05-05 12:54:00|13403.3|13401.3|13402.2|13400.2|13403.6|13401.6|13401.7|13399.7|20
1651755250000|2022-05-05 12:54:10|13401.8|13399.8|13400.2|13398.2|13402.6|13400.6|13399.8|13397.8|45
1651755260000|2022-05-05 12:54:20|13400.6|13398.6|13398.9|13396.9|13400.6|13398.6|13398.8|13396.8|28
1651755270000|2022-05-05 12:54:30|13399.1|13397.1|13400.4|13398.4|13401.2|13399.2|13398.2|13396.2|23
1651755280000|2022-05-05 12:54:40|13400.6|13398.6|13400.2|13398.2|13402.2|13400.2|13399.2|13397.2|19
1651755290000|2022-05-05 12:54:50|13400.3|13398.3|13399.9|13397.9|13401.1|13399.1|13399.7|13397.7|26
1651755300000|2022-05-05 12:55:00|13400.2|13398.2|13401.2|13399.2|13402.6|13400.6|13399.6|13397.6|24
1651755310000|2022-05-05 12:55:10|13401.1|13399.1|13404.6|13402.6|13404.6|13402.6|13400.3|13398.3|25
1651755320000|2022-05-05 12:55:20|13404.3|13402.3|13404.9|13402.9|13405.1|13403.1|13402.6|13400.6|26
1651755330000|2022-05-05 12:55:30|13404.8|13402.8|13404.1|13402.1|13404.8|13402.8|13403.6|13401.6|11
1651755340000|2022-05-05 12:55:40|13403.9|13401.9|13403.8|13401.8|13404.2|13402.2|13403.3|13401.3|11
1651755350000|2022-05-05 12:55:50|13403.9|13401.9|13403.1|13401.1|13404.1|13402.1|13402.2|13400.2|16
1651755360000|2022-05-05 12:56:00|13404.4|13402.4|13402.2|13400.2|13405.2|13403.2|13401.8|13399.8|69
1651755370000|2022-05-05 12:56:10|13402.6|13400.6|13407.6|13405.6|13408.2|13406.2|13402.6|13400.6|75
1651755380000|2022-05-05 12:56:20|13408.2|13406.2|13411.4|13409.4|13413.1|13411.1|13407.7|13405.7|69
1651755390000|2022-05-05 12:56:30|13411.3|13409.3|13406.7|13404.7|13411.6|13409.6|13406.6|13404.6|89
1651755400000|2022-05-05 12:56:40|13406.8|13404.8|13405.2|13403.2|13407.7|13405.7|13405.2|13403.2|17
1651755410000|2022-05-05 12:56:50|13405.3|13403.3|13403.2|13401.2|13405.4|13403.4|13401.6|13399.6|74
1651755420000|2022-05-05 12:57:00|13403.4|13401.4|13401.4|13399.4|13403.6|13401.6|13400.7|13398.7|34
1651755430000|2022-05-05 12:57:10|13401.2|13399.2|13399.7|13397.7|13402.3|13400.3|13399.6|13397.6|38
1651755440000|2022-05-05 12:57:20|13399.8|13397.8|13402.6|13400.6|13403.1|13401.1|13399.8|13397.8|59
1651755450000|2022-05-05 12:57:30|13402.4|13400.4|13403.8|13401.8|13404.7|13402.7|13402.4|13400.4|18
1651755460000|2022-05-05 12:57:40|13403.9|13401.9|13402.1|13400.1|13404.1|13402.1|13401.6|13399.6|24
1651755470000|2022-05-05 12:57:50|13402.2|13400.2|13400.7|13398.7|13402.4|13400.4|13400.6|13398.6|36
1651755480000|2022-05-05 12:58:00|13400.6|13398.6|13401.2|13399.2|13402.6|13400.6|13400.3|13398.3|33
1651755490000|2022-05-05 12:58:10|13401.3|13399.3|13401.1|13399.1|13401.8|13399.8|13400.9|13398.9|12
1651755500000|2022-05-05 12:58:20|13401.2|13399.2|13400.9|13398.9|13401.8|13399.8|13400.3|13398.3|28
1651755510000|2022-05-05 12:58:30|13401.1|13399.1|13400.6|13398.6|13401.2|13399.2|13399.3|13397.3|23
1651755520000|2022-05-05 12:58:40|13400.4|13398.4|13399.3|13397.3|13400.9|13398.9|13399.3|13397.3|25
1651755530000|2022-05-05 12:58:50|13399.4|13397.4|13399.6|13397.6|13399.7|13397.7|13398.7|13396.7|33
1651755540000|2022-05-05 12:59:00|13399.4|13397.4|13398.7|13396.7|13399.6|13397.6|13398.3|13396.3|19
1651755550000|2022-05-05 12:59:10|13398.9|13396.9|13401.2|13399.2|13401.6|13399.6|13397.6|13395.6|66
1651755560000|2022-05-05 12:59:20|13400.2|13398.2|13401.3|13399.3|13402.3|13400.3|13399.8|13397.8|51
1651755570000|2022-05-05 12:59:30|13399.9|13397.9|13398.2|13396.2|13400.3|13398.3|13398.2|13396.2|36
1651755580000|2022-05-05 12:59:40|13398.3|13396.3|13398.8|13396.8|13399.1|13397.1|13397.3|13395.3|20
1651755590000|2022-05-05 12:59:50|13398.7|13396.7|13399.1|13397.1|13399.8|13397.8|13398.6|13396.6|25
1651755600000|2022-05-05 13:00:00|13401.4|13399.4|13391.3|13389.3|13401.4|13399.4|13391.3|13389.3|160
1651755610000|2022-05-05 13:00:10|13391.4|13389.4|13390.8|13388.8|13393.1|13391.1|13389.2|13387.2|187
1651755620000|2022-05-05 13:00:20|13390.7|13388.7|13390.8|13388.8|13391.3|13389.3|13389.8|13387.8|75
1651755630000|2022-05-05 13:00:30|13391.1|13389.1|13391.7|13389.7|13391.8|13389.8|13390.7|13388.7|31
1651755640000|2022-05-05 13:00:40|13391.8|13389.8|13392.2|13390.2|13392.9|13390.9|13391.2|13389.2|35
1651755650000|2022-05-05 13:00:50|13392.1|13390.1|13391.7|13389.7|13392.3|13390.3|13389.6|13387.6|40
1651755660000|2022-05-05 13:01:00|13391.4|13389.4|13391.9|13389.9|13392.3|13390.3|13391.2|13389.2|22
1651755670000|2022-05-05 13:01:10|13391.8|13389.8|13390.1|13388.1|13392.3|13390.3|13390.1|13388.1|82
1651755680000|2022-05-05 13:01:20|13389.4|13387.4|13390.2|13388.2|13391.2|13389.2|13389.4|13387.4|34
1651755690000|2022-05-05 13:01:30|13390.1|13388.1|13391.1|13389.1|13391.8|13389.8|13389.9|13387.9|32
1651755700000|2022-05-05 13:01:40|13390.9|13388.9|13386.3|13384.3|13391.4|13389.4|13386.3|13384.3|194
1651755710000|2022-05-05 13:01:50|13386.4|13384.4|13389.4|13387.4|13391.3|13389.3|13386.4|13384.4|89
1651755720000|2022-05-05 13:02:00|13389.3|13387.3|13388.9|13386.9|13390.4|13388.4|13387.7|13385.7|31
1651755730000|2022-05-05 13:02:10|13389.1|13387.1|13389.3|13387.3|13390.1|13388.1|13388.2|13386.2|41
1651755740000|2022-05-05 13:02:20|13389.4|13387.4|13389.8|13387.8|13390.3|13388.3|13389.4|13387.4|15
1651755750000|2022-05-05 13:02:30|13389.6|13387.6|13389.8|13387.8|13390.2|13388.2|13389.2|13387.2|29
1651755760000|2022-05-05 13:02:40|13389.6|13387.6|13387.3|13385.3|13389.9|13387.9|13386.9|13384.9|58
1651755770000|2022-05-05 13:02:50|13388.1|13386.1|13388.7|13386.7|13389.9|13387.9|13386.8|13384.8|71
1651755780000|2022-05-05 13:03:00|13388.6|13386.6|13386.7|13384.7|13388.7|13386.7|13386.7|13384.7|60
1651755790000|2022-05-05 13:03:10|13386.8|13384.8|13385.7|13383.7|13387.1|13385.1|13385.3|13383.3|52
1651755800000|2022-05-05 13:03:20|13385.8|13383.8|13381.2|13379.2|13385.9|13383.9|13379.9|13377.9|295
1651755810000|2022-05-05 13:03:30|13381.3|13379.3|13376.3|13374.3|13381.7|13379.7|13375.9|13373.9|192
1651755820000|2022-05-05 13:03:40|13375.4|13373.4|13377.9|13375.9|13379.3|13377.3|13375.2|13373.2|118
1651755830000|2022-05-05 13:03:50|13378.1|13376.1|13377.3|13375.3|13378.2|13376.2|13374.3|13372.3|95
1651755840000|2022-05-05 13:04:00|13377.4|13375.4|13375.6|13373.6|13378.2|13376.2|13375.3|13373.3|50
1651755850000|2022-05-05 13:04:10|13375.9|13373.9|13375.9|13373.9|13378.2|13376.2|13375.4|13373.4|81
1651755860000|2022-05-05 13:04:20|13375.4|13373.4|13364.6|13362.6|13375.6|13373.6|13364.6|13362.6|407
1651755870000|2022-05-05 13:04:30|13364.4|13362.4|13355.6|13353.6|13364.6|13362.6|13354.6|13352.6|490
1651755880000|2022-05-05 13:04:40|13355.7|13353.7|13363.7|13361.7|13364.7|13362.7|13355.7|13353.7|264
1651755890000|2022-05-05 13:04:50|13363.3|13361.3|13364.3|13362.3|13364.8|13362.8|13362.7|13360.7|108
1651755900000|2022-05-05 13:05:00|13364.1|13362.1|13364.1|13362.1|13364.8|13362.8|13361.9|13359.9|99
1651755910000|2022-05-05 13:05:10|13364.9|13362.9|13363.4|13361.4|13364.9|13362.9|13361.2|13359.2|75
1651755920000|2022-05-05 13:05:20|13363.7|13361.7|13362.8|13360.8|13364.8|13362.8|13362.7|13360.7|64
1651755930000|2022-05-05 13:05:30|13362.7|13360.7|13364.9|13362.9|13365.6|13363.6|13361.9|13359.9|55
1651755940000|2022-05-05 13:05:40|13365.4|13363.4|13365.3|13363.3|13369.2|13367.2|13364.6|13362.6|160
1651755950000|2022-05-05 13:05:50|13365.4|13363.4|13367.4|13365.4|13367.6|13365.6|13365.4|13363.4|41
1651755960000|2022-05-05 13:06:00|13367.3|13365.3|13367.7|13365.7|13367.8|13365.8|13366.2|13364.2|78
1651755970000|2022-05-05 13:06:10|13368.2|13366.2|13367.9|13365.9|13368.7|13366.7|13366.9|13364.9|37
1651755980000|2022-05-05 13:06:20|13368.1|13366.1|13368.6|13366.6|13369.2|13367.2|13366.6|13364.6|63
1651755990000|2022-05-05 13:06:30|13368.7|13366.7|13371.9|13369.9|13373.6|13371.6|13368.4|13366.4|120
1651756000000|2022-05-05 13:06:40|13371.8|13369.8|13372.7|13370.7|13373.3|13371.3|13371.6|13369.6|68
1651756010000|2022-05-05 13:06:50|13372.8|13370.8|13374.9|13372.9|13375.6|13373.6|13372.3|13370.3|101
1651756020000|2022-05-05 13:07:00|13374.8|13372.8|13371.9|13369.9|13374.8|13372.8|13371.3|13369.3|110
1651756030000|2022-05-05 13:07:10|13372.1|13370.1|13371.3|13369.3|13373.2|13371.2|13370.9|13368.9|51
1651756040000|2022-05-05 13:07:20|13371.1|13369.1|13372.3|13370.3|13372.4|13370.4|13369.6|13367.6|45
1651756050000|2022-05-05 13:07:30|13372.1|13370.1|13371.1|13369.1|13373.1|13371.1|13370.7|13368.7|34
1651756060000|2022-05-05 13:07:40|13370.9|13368.9|13371.8|13369.8|13372.6|13370.6|13370.9|13368.9|17
1651756070000|2022-05-05 13:07:50|13371.9|13369.9|13366.2|13364.2|13371.9|13369.9|13366.1|13364.1|115
1651756080000|2022-05-05 13:08:00|13366.6|13364.6|13361.7|13359.7|13366.6|13364.6|13360.9|13358.9|208
1651756090000|2022-05-05 13:08:10|13361.6|13359.6|13364.1|13362.1|13364.1|13362.1|13359.2|13357.2|138
1651756100000|2022-05-05 13:08:20|13364.4|13362.4|13366.6|13364.6|13367.7|13365.7|13364.4|13362.4|52
1651756110000|2022-05-05 13:08:30|13366.4|13364.4|13367.2|13365.2|13368.1|13366.1|13365.7|13363.7|43
1651756120000|2022-05-05 13:08:40|13367.4|13365.4|13366.8|13364.8|13367.8|13365.8|13365.3|13363.3|13
1651756130000|2022-05-05 13:08:50|13366.7|13364.7|13368.6|13366.6|13368.7|13366.7|13366.6|13364.6|36
1651756140000|2022-05-05 13:09:00|13368.7|13366.7|13366.1|13364.1|13368.7|13366.7|13365.6|13363.6|39
1651756150000|2022-05-05 13:09:10|13366.3|13364.3|13367.2|13365.2|13367.6|13365.6|13365.2|13363.2|28
1651756160000|2022-05-05 13:09:20|13366.7|13364.7|13368.4|13366.4|13368.7|13366.7|13364.7|13362.7|32
1651756170000|2022-05-05 13:09:30|13368.9|13366.9|13368.1|13366.1|13369.6|13367.6|13367.2|13365.2|48
1651756180000|2022-05-05 13:09:40|13368.2|13366.2|13369.4|13367.4|13369.9|13367.9|13367.1|13365.1|18
1651756190000|2022-05-05 13:09:50|13369.1|13367.1|13368.9|13366.9|13369.3|13367.3|13367.7|13365.7|48
1651756200000|2022-05-05 13:10:00|13369.1|13367.1|13366.6|13364.6|13369.4|13367.4|13366.4|13364.4|38
1651756210000|2022-05-05 13:10:10|13366.7|13364.7|13366.4|13364.4|13366.8|13364.8|13365.8|13363.8|19
1651756220000|2022-05-05 13:10:20|13366.6|13364.6|13367.9|13365.9|13368.4|13366.4|13366.1|13364.1|26
1651756230000|2022-05-05 13:10:30|13367.8|13365.8|13367.3|13365.3|13369.2|13367.2|13366.8|13364.8|27
1651756240000|2022-05-05 13:10:40|13367.2|13365.2|13367.4|13365.4|13367.4|13365.4|13366.3|13364.3|20
1651756250000|2022-05-05 13:10:50|13367.9|13365.9|13366.3|13364.3|13368.3|13366.3|13366.2|13364.2|19
1651756260000|2022-05-05 13:11:00|13366.4|13364.4|13368.6|13366.6|13368.6|13366.6|13366.4|13364.4|37
1651756270000|2022-05-05 13:11:10|13367.1|13365.1|13365.9|13363.9|13367.4|13365.4|13363.6|13361.6|86
1651756280000|2022-05-05 13:11:20|13367.3|13365.3|13363.9|13361.9|13367.4|13365.4|13363.7|13361.7|21
1651756290000|2022-05-05 13:11:30|13363.8|13361.8|13362.7|13360.7|13365.6|13363.6|13362.4|13360.4|36
1651756300000|2022-05-05 13:11:40|13362.8|13360.8|13360.1|13358.1|13364.1|13362.1|13360.1|13358.1|43
1651756310000|2022-05-05 13:11:50|13360.2|13358.2|13361.6|13359.6|13362.7|13360.7|13358.6|13356.6|123
1651756320000|2022-05-05 13:12:00|13360.7|13358.7|13363.6|13361.6|13364.9|13362.9|13360.7|13358.7|93
1651756330000|2022-05-05 13:12:10|13363.4|13361.4|13367.8|13365.8|13368.2|13366.2|13363.3|13361.3|61
1651756340000|2022-05-05 13:12:20|13367.7|13365.7|13365.7|13363.7|13368.1|13366.1|13365.7|13363.7|50
1651756350000|2022-05-05 13:12:30|13365.6|13363.6|13365.8|13363.8|13366.4|13364.4|13365.4|13363.4|34
1651756360000|2022-05-05 13:12:40|13365.7|13363.7|13369.3|13367.3|13369.3|13367.3|13365.7|13363.7|41
1651756370000|2022-05-05 13:12:50|13369.4|13367.4|13365.9|13363.9|13370.2|13368.2|13365.9|13363.9|44
1651756380000|2022-05-05 13:13:00|13366.1|13364.1|13362.4|13360.4|13366.3|13364.3|13361.7|13359.7|48
1651756390000|2022-05-05 13:13:10|13362.6|13360.6|13361.9|13359.9|13363.9|13361.9|13361.7|13359.7|39
1651756400000|2022-05-05 13:13:20|13361.8|13359.8|13360.4|13358.4|13361.9|13359.9|13360.2|13358.2|52
1651756410000|2022-05-05 13:13:30|13360.9|13358.9|13359.4|13357.4|13362.1|13360.1|13358.2|13356.2|50
1651756420000|2022-05-05 13:13:40|13359.6|13357.6|13358.6|13356.6|13359.7|13357.7|13358.2|13356.2|64
1651756430000|2022-05-05 13:13:50|13358.4|13356.4|13360.7|13358.7|13360.8|13358.8|13358.4|13356.4|64
1651756440000|2022-05-05 13:14:00|13361.1|13359.1|13363.4|13361.4|13364.1|13362.1|13361.1|13359.1|45
1651756450000|2022-05-05 13:14:10|13364.1|13362.1|13364.1|13362.1|13364.3|13362.3|13362.3|13360.3|15
1651756460000|2022-05-05 13:14:20|13365.1|13363.1|13363.9|13361.9|13365.3|13363.3|13361.9|13359.9|22
1651756470000|2022-05-05 13:14:30|13363.7|13361.7|13367.2|13365.2|13367.2|13365.2|13363.7|13361.7|30
1651756480000|2022-05-05 13:14:40|13367.1|13365.1|13369.4|13367.4|13369.8|13367.8|13365.9|13363.9|60
1651756490000|2022-05-05 13:14:50|13369.2|13367.2|13369.1|13367.1|13370.1|13368.1|13368.3|13366.3|74
1651756500000|2022-05-05 13:15:00|13369.6|13367.6|13371.6|13369.6|13371.7|13369.7|13369.1|13367.1|52
1651756510000|2022-05-05 13:15:10|13371.7|13369.7|13371.9|13369.9|13375.2|13373.2|13371.7|13369.7|101
1651756520000|2022-05-05 13:15:20|13372.1|13370.1|13373.1|13371.1|13373.8|13371.8|13371.6|13369.6|35
1651756530000|2022-05-05 13:15:30|13372.9|13370.9|13374.3|13372.3|13374.3|13372.3|13371.8|13369.8|49
1651756540000|2022-05-05 13:15:40|13374.1|13372.1|13374.7|13372.7|13374.8|13372.8|13373.3|13371.3|56
1651756550000|2022-05-05 13:15:50|13374.8|13372.8|13377.2|13375.2|13377.7|13375.7|13374.7|13372.7|94
1651756560000|2022-05-05 13:16:00|13377.1|13375.1|13377.6|13375.6|13378.8|13376.8|13375.6|13373.6|167
1651756570000|2022-05-05 13:16:10|13377.4|13375.4|13373.6|13371.6|13377.6|13375.6|13373.3|13371.3|80
1651756580000|2022-05-05 13:16:20|13372.7|13370.7|13372.3|13370.3|13373.7|13371.7|13371.6|13369.6|32
1651756590000|2022-05-05 13:16:30|13372.4|13370.4|13369.7|13367.7|13373.2|13371.2|13369.4|13367.4|85
1651756600000|2022-05-05 13:16:40|13369.1|13367.1|13368.2|13366.2|13369.6|13367.6|13367.8|13365.8|45
1651756610000|2022-05-05 13:16:50|13367.7|13365.7|13369.2|13367.2|13370.2|13368.2|13367.4|13365.4|40
1651756620000|2022-05-05 13:17:00|13369.1|13367.1|13366.3|13364.3|13370.4|13368.4|13366.2|13364.2|49
1651756630000|2022-05-05 13:17:10|13365.8|13363.8|13364.1|13362.1|13368.3|13366.3|13364.1|13362.1|68
1651756640000|2022-05-05 13:17:20|13363.1|13361.1|13361.1|13359.1|13364.6|13362.6|13360.8|13358.8|72
1651756650000|2022-05-05 13:17:30|13360.8|13358.8|13356.3|13354.3|13361.3|13359.3|13355.7|13353.7|125
1651756660000|2022-05-05 13:17:40|13356.1|13354.1|13355.2|13353.2|13356.3|13354.3|13351.7|13349.7|195
1651756670000|2022-05-05 13:17:50|13354.6|13352.6|13356.7|13354.7|13357.7|13355.7|13354.1|13352.1|111
1651756680000|2022-05-05 13:18:00|13356.2|13354.2|13364.1|13362.1|13364.6|13362.6|13355.7|13353.7|114
1651756690000|2022-05-05 13:18:10|13364.2|13362.2|13363.8|13361.8|13365.6|13363.6|13362.8|13360.8|57
1651756700000|2022-05-05 13:18:20|13363.9|13361.9|13365.6|13363.6|13366.4|13364.4|13363.9|13361.9|68
1651756710000|2022-05-05 13:18:30|13365.4|13363.4|13360.9|13358.9|13365.4|13363.4|13359.4|13357.4|209
1651756720000|2022-05-05 13:18:40|13360.8|13358.8|13357.8|13355.8|13360.9|13358.9|13357.1|13355.1|53
1651756730000|2022-05-05 13:18:50|13357.9|13355.9|13358.2|13356.2|13360.1|13358.1|13357.6|13355.6|89
1651756740000|2022-05-05 13:19:00|13358.3|13356.3|13355.9|13353.9|13358.3|13356.3|13355.6|13353.6|65
1651756750000|2022-05-05 13:19:10|13355.8|13353.8|13355.9|13353.9|13356.3|13354.3|13353.3|13351.3|154
1651756760000|2022-05-05 13:19:20|13356.1|13354.1|13355.3|13353.3|13356.7|13354.7|13353.6|13351.6|111
1651756770000|2022-05-05 13:19:30|13355.2|13353.2|13352.1|13350.1|13355.3|13353.3|13351.9|13349.9|94
1651756780000|2022-05-05 13:19:40|13351.9|13349.9|13351.8|13349.8|13353.3|13351.3|13350.3|13348.3|94
1651756790000|2022-05-05 13:19:50|13351.7|13349.7|13353.1|13351.1|13354.8|13352.8|13351.7|13349.7|63
1651756800000|2022-05-05 13:20:00|13353.2|13351.2|13351.3|13349.3|13354.2|13352.2|13349.9|13347.9|74
1651756810000|2022-05-05 13:20:10|13351.4|13349.4|13353.8|13351.8|13355.1|13353.1|13351.4|13349.4|73
1651756820000|2022-05-05 13:20:20|13353.6|13351.6|13354.3|13352.3|13355.4|13353.4|13353.1|13351.1|65
1651756830000|2022-05-05 13:20:30|13354.2|13352.2|13355.2|13353.2|13355.6|13353.6|13354.2|13352.2|46
1651756840000|2022-05-05 13:20:40|13355.1|13353.1|13355.3|13353.3|13356.3|13354.3|13354.8|13352.8|79
1651756850000|2022-05-05 13:20:50|13355.8|13353.8|13355.1|13353.1|13357.6|13355.6|13354.6|13352.6|59
1651756860000|2022-05-05 13:21:00|13354.9|13352.9|13351.6|13349.6|13355.1|13353.1|13349.9|13347.9|85
1651756870000|2022-05-05 13:21:10|13351.4|13349.4|13356.4|13354.4|13356.6|13354.6|13351.3|13349.3|61
1651756880000|2022-05-05 13:21:20|13355.4|13353.4|13360.6|13358.6|13361.2|13359.2|13355.4|13353.4|104
1651756890000|2022-05-05 13:21:30|13360.3|13358.3|13359.4|13357.4|13362.1|13360.1|13358.3|13356.3|115
1651756900000|2022-05-05 13:21:40|13359.9|13357.9|13355.3|13353.3|13360.6|13358.6|13354.8|13352.8|93
1651756910000|2022-05-05 13:21:50|13355.6|13353.6|13356.6|13354.6|13357.7|13355.7|13355.3|13353.3|39
1651756920000|2022-05-05 13:22:00|13356.7|13354.7|13358.3|13356.3|13358.8|13356.8|13355.9|13353.9|54
1651756930000|2022-05-05 13:22:10|13358.4|13356.4|13361.3|13359.3|13361.6|13359.6|13357.9|13355.9|63
1651756940000|2022-05-05 13:22:20|13361.2|13359.2|13360.3|13358.3|13361.7|13359.7|13359.3|13357.3|40
1651756950000|2022-05-05 13:22:30|13360.1|13358.1|13361.2|13359.2|13362.7|13360.7|13360.1|13358.1|57
1651756960000|2022-05-05 13:22:40|13361.1|13359.1|13360.4|13358.4|13365.6|13363.6|13360.3|13358.3|112
1651756970000|2022-05-05 13:22:50|13360.1|13358.1|13358.3|13356.3|13360.3|13358.3|13357.4|13355.4|96
1651756980000|2022-05-05 13:23:00|13358.4|13356.4|13359.2|13357.2|13360.6|13358.6|13358.4|13356.4|89
1651756990000|2022-05-05 13:23:10|13359.1|13357.1|13358.3|13356.3|13359.1|13357.1|13356.3|13354.3|37
1651757000000|2022-05-05 13:23:20|13357.9|13355.9|13354.4|13352.4|13358.3|13356.3|13353.3|13351.3|72
1651757010000|2022-05-05 13:23:30|13353.8|13351.8|13351.6|13349.6|13355.1|13353.1|13351.6|13349.6|82
1651757020000|2022-05-05 13:23:40|13351.7|13349.7|13355.3|13353.3|13356.8|13354.8|13351.6|13349.6|70
1651757030000|2022-05-05 13:23:50|13355.6|13353.6|13354.7|13352.7|13355.8|13353.8|13351.9|13349.9|67
1651757040000|2022-05-05 13:24:00|13354.6|13352.6|13358.3|13356.3|13358.8|13356.8|13354.2|13352.2|76
1651757050000|2022-05-05 13:24:10|13358.1|13356.1|13361.8|13359.8|13362.8|13360.8|13356.6|13354.6|102
1651757060000|2022-05-05 13:24:20|13362.1|13360.1|13360.6|13358.6|13362.7|13360.7|13360.1|13358.1|112
1651757070000|2022-05-05 13:24:30|13360.7|13358.7|13362.6|13360.6|13363.3|13361.3|13360.3|13358.3|56
1651757080000|2022-05-05 13:24:40|13362.4|13360.4|13363.8|13361.8|13364.7|13362.7|13362.3|13360.3|60
1651757090000|2022-05-05 13:24:50|13364.2|13362.2|13353.1|13351.1|13364.2|13362.2|13352.2|13350.2|341
1651757100000|2022-05-05 13:25:00|13352.8|13350.8|13346.6|13344.6|13353.1|13351.1|13345.9|13343.9|404
1651757110000|2022-05-05 13:25:10|13347.4|13345.4|13346.3|13344.3|13350.6|13348.6|13346.1|13344.1|154
1651757120000|2022-05-05 13:25:20|13346.2|13344.2|13347.2|13345.2|13348.2|13346.2|13346.2|13344.2|92
1651757130000|2022-05-05 13:25:30|13347.1|13345.1|13346.3|13344.3|13347.8|13345.8|13344.8|13342.8|164
1651757140000|2022-05-05 13:25:40|13346.2|13344.2|13347.1|13345.1|13347.9|13345.9|13344.8|13342.8|96
1651757150000|2022-05-05 13:25:50|13347.3|13345.3|13347.4|13345.4|13348.7|13346.7|13346.3|13344.3|109
1651757160000|2022-05-05 13:26:00|13347.6|13345.6|13348.7|13346.7|13349.9|13347.9|13347.2|13345.2|92
1651757170000|2022-05-05 13:26:10|13348.9|13346.9|13350.9|13348.9|13351.3|13349.3|13348.6|13346.6|140
1651757180000|2022-05-05 13:26:20|13351.1|13349.1|13346.4|13344.4|13351.1|13349.1|13345.7|13343.7|125
1651757190000|2022-05-05 13:26:30|13346.6|13344.6|13346.3|13344.3|13346.7|13344.7|13344.7|13342.7|102
1651757200000|2022-05-05 13:26:40|13346.4|13344.4|13344.4|13342.4|13346.6|13344.6|13341.3|13339.3|446
1651757210000|2022-05-05 13:26:50|13344.6|13342.6|13345.2|13343.2|13346.4|13344.4|13343.9|13341.9|71
1651757220000|2022-05-05 13:27:00|13345.3|13343.3|13346.8|13344.8|13346.8|13344.8|13344.7|13342.7|65
1651757230000|2022-05-05 13:27:10|13346.9|13344.9|13347.7|13345.7|13348.7|13346.7|13345.4|13343.4|81
1651757240000|2022-05-05 13:27:20|13347.8|13345.8|13346.4|13344.4|13350.7|13348.7|13346.1|13344.1|139
1651757250000|2022-05-05 13:27:30|13345.9|13343.9|13344.9|13342.9|13345.9|13343.9|13342.6|13340.6|95
1651757260000|2022-05-05 13:27:40|13343.6|13341.6|13336.4|13334.4|13343.6|13341.6|13335.6|13333.6|240
1651757270000|2022-05-05 13:27:50|13336.3|13334.3|13335.2|13333.2|13336.3|13334.3|13332.8|13330.8|230
1651757280000|2022-05-05 13:28:00|13335.1|13333.1|13336.1|13334.1|13336.1|13334.1|13332.1|13330.1|317
1651757290000|2022-05-05 13:28:10|13336.2|13334.2|13337.6|13335.6|13337.7|13335.7|13335.1|13333.1|124
1651757300000|2022-05-05 13:28:20|13337.2|13335.2|13336.9|13334.9|13340.6|13338.6|13335.8|13333.8|380
1651757310000|2022-05-05 13:28:30|13336.6|13334.6|13336.6|13334.6|13337.6|13335.6|13334.4|13332.4|111
1651757320000|2022-05-05 13:28:40|13336.8|13334.8|13341.1|13339.1|13341.9|13339.9|13336.8|13334.8|179
1651757330000|2022-05-05 13:28:50|13340.9|13338.9|13339.8|13337.8|13341.4|13339.4|13339.3|13337.3|131
1651757340000|2022-05-05 13:29:00|13339.6|13337.6|13340.6|13338.6|13340.7|13338.7|13337.8|13335.8|102
1651757350000|2022-05-05 13:29:10|13340.3|13338.3|13341.8|13339.8|13342.2|13340.2|13339.9|13337.9|116
1651757360000|2022-05-05 13:29:20|13341.7|13339.7|13340.6|13338.6|13341.7|13339.7|13338.7|13336.7|108
1651757370000|2022-05-05 13:29:30|13341.1|13339.1|13340.7|13338.7|13342.4|13340.4|13339.7|13337.7|97
1651757380000|2022-05-05 13:29:40|13340.9|13338.9|13338.4|13336.4|13341.7|13339.7|13337.7|13335.7|120
1651757390000|2022-05-05 13:29:50|13338.6|13336.6|13338.3|13336.3|13341.9|13339.9|13337.8|13335.8|220
1651757400000|2022-05-05 13:30:00|13339.9|13337.9|13337.2|13336.2|13341.8|13340.8|13331.7|13330.7|1530
1651757410000|2022-05-05 13:30:10|13336.2|13335.2|13321.6|13320.6|13344.4|13343.4|13320.6|13319.6|1376
1651757420000|2022-05-05 13:30:20|13321.2|13320.2|13333.8|13332.8|13339.2|13338.2|13319.8|13318.8|964
1651757430000|2022-05-05 13:30:30|13334.6|13333.6|13326.6|13325.6|13336.9|13335.9|13315.8|13314.8|755
1651757440000|2022-05-05 13:30:40|13326.4|13325.4|13322.2|13321.2|13326.8|13325.8|13318.6|13317.6|594
1651757450000|2022-05-05 13:30:50|13322.3|13321.3|13324.3|13323.3|13327.9|13326.9|13316.3|13315.3|770
1651757460000|2022-05-05 13:31:00|13325.2|13324.2|13330.7|13329.7|13336.3|13335.3|13321.1|13320.1|835
1651757470000|2022-05-05 13:31:10|13331.7|13330.7|13327.6|13326.6|13332.3|13331.3|13322.6|13321.6|485
1651757480000|2022-05-05 13:31:20|13327.8|13326.8|13317.1|13316.1|13328.7|13327.7|13311.2|13310.2|903
1651757490000|2022-05-05 13:31:30|13317.6|13316.6|13318.8|13317.8|13324.3|13323.3|13313.1|13312.1|470
1651757500000|2022-05-05 13:31:40|13319.2|13318.2|13315.8|13314.8|13322.6|13321.6|13308.9|13307.9|515
1651757510000|2022-05-05 13:31:50|13316.7|13315.7|13323.9|13322.9|13328.6|13327.6|13313.3|13312.3|450
1651757520000|2022-05-05 13:32:00|13324.6|13323.6|13309.7|13308.7|13324.9|13323.9|13306.8|13305.8|668
1651757530000|2022-05-05 13:32:10|13309.8|13308.8|13311.2|13310.2|13320.3|13319.3|13304.1|13303.1|557
1651757540000|2022-05-05 13:32:20|13310.2|13309.2|13314.2|13313.2|13315.9|13314.9|13307.1|13306.1|396
1651757550000|2022-05-05 13:32:30|13314.1|13313.1|13313.3|13312.3|13315.1|13314.1|13309.8|13308.8|291
1651757560000|2022-05-05 13:32:40|13313.2|13312.2|13296.3|13295.3|13314.3|13313.3|13295.1|13294.1|897
1651757570000|2022-05-05 13:32:50|13296.1|13295.1|13294.6|13293.6|13300.6|13299.6|13289.6|13288.6|738
1651757580000|2022-05-05 13:33:00|13294.7|13293.7|13286.8|13285.8|13294.7|13293.7|13273.7|13272.7|1078
1651757590000|2022-05-05 13:33:10|13285.9|13284.9|13284.3|13283.3|13285.9|13284.9|13276.2|13275.2|463
1651757600000|2022-05-05 13:33:20|13284.6|13283.6|13272.7|13271.7|13287.2|13286.2|13272.3|13271.3|571
1651757610000|2022-05-05 13:33:30|13273.8|13272.8|13279.6|13278.6|13282.9|13281.9|13270.9|13269.9|619
1651757620000|2022-05-05 13:33:40|13278.8|13277.8|13285.6|13284.6|13287.4|13286.4|13273.8|13272.8|447
1651757630000|2022-05-05 13:33:50|13285.4|13284.4|13286.1|13285.1|13288.1|13287.1|13279.1|13278.1|798
1651757640000|2022-05-05 13:34:00|13284.1|13283.1|13287.3|13286.3|13287.8|13286.8|13281.4|13280.4|485
1651757650000|2022-05-05 13:34:10|13287.4|13286.4|13288.8|13287.8|13291.1|13290.1|13284.1|13283.1|588
1651757660000|2022-05-05 13:34:20|13289.6|13288.6|13293.2|13292.2|13299.7|13298.7|13287.6|13286.6|625
1651757670000|2022-05-05 13:34:30|13293.3|13292.3|13280.1|13279.1|13297.9|13296.9|13277.8|13276.8|623
1651757680000|2022-05-05 13:34:40|13280.6|13279.6|13296.1|13295.1|13296.6|13295.6|13277.8|13276.8|651
1651757690000|2022-05-05 13:34:50|13294.3|13293.3|13297.6|13296.6|13298.1|13297.1|13291.2|13290.2|646
1651757700000|2022-05-05 13:35:00|13297.1|13296.1|13299.6|13298.6|13311.8|13310.8|13295.6|13294.6|1065
1651757710000|2022-05-05 13:35:10|13299.4|13298.4|13307.6|13306.6|13313.8|13312.8|13297.2|13296.2|556
1651757720000|2022-05-05 13:35:20|13308.4|13307.4|13302.4|13301.4|13309.7|13308.7|13300.8|13299.8|343
1651757730000|2022-05-05 13:35:30|13302.7|13301.7|13305.2|13304.2|13315.1|13314.1|13302.1|13301.1|488
1651757740000|2022-05-05 13:35:40|13304.9|13303.9|13310.8|13309.8|13312.3|13311.3|13301.4|13300.4|400
1651757750000|2022-05-05 13:35:50|13310.6|13309.6|13313.3|13312.3|13318.1|13317.1|13309.6|13308.6|399
1651757760000|2022-05-05 13:36:00|13313.9|13312.9|13305.9|13304.9|13318.8|13317.8|13301.6|13300.6|568
1651757770000|2022-05-05 13:36:10|13306.6|13305.6|13306.9|13305.9|13309.3|13308.3|13301.4|13300.4|542
1651757780000|2022-05-05 13:36:20|13305.2|13304.2|13297.8|13296.8|13305.2|13304.2|13292.7|13291.7|647
1651757790000|2022-05-05 13:36:30|13299.4|13298.4|13288.2|13287.2|13299.4|13298.4|13288.2|13287.2|478
1651757800000|2022-05-05 13:36:40|13288.7|13287.7|13286.9|13285.9|13297.7|13296.7|13285.8|13284.8|551
1651757810000|2022-05-05 13:36:50|13286.3|13285.3|13281.3|13280.3|13294.7|13293.7|13278.7|13277.7|825
1651757820000|2022-05-05 13:37:00|13280.8|13279.8|13292.4|13291.4|13297.9|13296.9|13280.8|13279.8|434
1651757830000|2022-05-05 13:37:10|13291.9|13290.9|13294.8|13293.8|13300.6|13299.6|13289.8|13288.8|517
1651757840000|2022-05-05 13:37:20|13294.7|13293.7|13283.6|13282.6|13294.7|13293.7|13281.8|13280.8|361
1651757850000|2022-05-05 13:37:30|13283.8|13282.8|13280.7|13279.7|13292.1|13291.1|13280.4|13279.4|360
1651757860000|2022-05-05 13:37:40|13281.2|13280.2|13274.4|13273.4|13283.8|13282.8|13271.2|13270.2|590
1651757870000|2022-05-05 13:37:50|13274.2|13273.2|13273.4|13272.4|13276.2|13275.2|13267.9|13266.9|482
1651757880000|2022-05-05 13:38:00|13272.7|13271.7|13277.6|13276.6|13284.3|13283.3|13269.4|13268.4|556
1651757890000|2022-05-05 13:38:10|13277.4|13276.4|13280.8|13279.8|13287.3|13286.3|13276.1|13275.1|279
1651757900000|2022-05-05 13:38:20|13280.7|13279.7|13281.2|13280.2|13283.4|13282.4|13275.7|13274.7|262
1651757910000|2022-05-05 13:38:30|13282.1|13281.1|13282.4|13281.4|13284.8|13283.8|13277.1|13276.1|274
1651757920000|2022-05-05 13:38:40|13283.1|13282.1|13288.4|13287.4|13293.1|13292.1|13280.8|13279.8|352
1651757930000|2022-05-05 13:38:50|13288.7|13287.7|13282.3|13281.3|13289.1|13288.1|13277.3|13276.3|435
1651757940000|2022-05-05 13:39:00|13282.1|13281.1|13289.3|13288.3|13294.1|13293.1|13281.4|13280.4|394
1651757950000|2022-05-05 13:39:10|13289.1|13288.1|13279.8|13278.8|13295.1|13294.1|13278.9|13277.9|375
1651757960000|2022-05-05 13:39:20|13280.1|13279.1|13282.3|13281.3|13287.8|13286.8|13278.8|13277.8|255
1651757970000|2022-05-05 13:39:30|13282.7|13281.7|13279.8|13278.8|13285.9|13284.9|13279.6|13278.6|172
1651757980000|2022-05-05 13:39:40|13279.2|13278.2|13286.3|13285.3|13287.8|13286.8|13273.6|13272.6|420
1651757990000|2022-05-05 13:39:50|13286.4|13285.4|13284.7|13283.7|13292.4|13291.4|13283.7|13282.7|358
1651758000000|2022-05-05 13:40:00|13284.6|13283.6|13289.6|13288.6|13294.6|13293.6|13282.9|13281.9|521
1651758010000|2022-05-05 13:40:10|13290.1|13289.1|13300.4|13299.4|13301.4|13300.4|13289.2|13288.2|433
1651758020000|2022-05-05 13:40:20|13300.8|13299.8|13284.9|13283.9|13300.8|13299.8|13282.1|13281.1|364
1651758030000|2022-05-05 13:40:30|13286.4|13285.4|13291.4|13290.4|13295.3|13294.3|13284.7|13283.7|245
1651758040000|2022-05-05 13:40:40|13291.2|13290.2|13297.3|13296.3|13301.6|13300.6|13290.1|13289.1|238
1651758050000|2022-05-05 13:40:50|13296.8|13295.8|13287.3|13286.3|13297.4|13296.4|13284.9|13283.9|336
1651758060000|2022-05-05 13:41:00|13287.1|13286.1|13282.4|13281.4|13289.8|13288.8|13278.2|13277.2|466
1651758070000|2022-05-05 13:41:10|13282.9|13281.9|13290.2|13289.2|13294.4|13293.4|13282.6|13281.6|278
1651758080000|2022-05-05 13:41:20|13291.6|13290.6|13296.6|13295.6|13299.8|13298.8|13289.6|13288.6|311
1651758090000|2022-05-05 13:41:30|13296.7|13295.7|13298.4|13297.4|13305.6|13304.6|13296.7|13295.7|372
1651758100000|2022-05-05 13:41:40|13298.2|13297.2|13298.1|13297.1|13303.1|13302.1|13294.7|13293.7|246
1651758110000|2022-05-05 13:41:50|13298.2|13297.2|13291.4|13290.4|13299.8|13298.8|13291.4|13290.4|317
1651758120000|2022-05-05 13:42:00|13290.6|13289.6|13291.9|13290.9|13297.4|13296.4|13288.1|13287.1|301
1651758130000|2022-05-05 13:42:10|13291.6|13290.6|13293.7|13292.7|13297.1|13296.1|13289.1|13288.1|274
1651758140000|2022-05-05 13:42:20|13293.2|13292.2|13296.1|13295.1|13299.7|13298.7|13288.9|13287.9|214
1651758150000|2022-05-05 13:42:30|13295.8|13294.8|13294.4|13293.4|13296.4|13295.4|13289.2|13288.2|231
1651758160000|2022-05-05 13:42:40|13294.3|13293.3|13287.2|13286.2|13295.8|13294.8|13283.9|13282.9|256
1651758170000|2022-05-05 13:42:50|13285.6|13284.6|13279.3|13278.3|13287.2|13286.2|13278.4|13277.4|297
1651758180000|2022-05-05 13:43:00|13279.7|13278.7|13274.7|13273.7|13282.7|13281.7|13273.9|13272.9|448
1651758190000|2022-05-05 13:43:10|13274.9|13273.9|13269.9|13268.9|13281.6|13280.6|13268.1|13267.1|483
1651758200000|2022-05-05 13:43:20|13269.6|13268.6|13266.1|13265.1|13276.4|13275.4|13264.7|13263.7|374
1651758210000|2022-05-05 13:43:30|13265.1|13264.1|13272.2|13271.2|13275.6|13274.6|13265.1|13264.1|319
1651758220000|2022-05-05 13:43:40|13271.9|13270.9|13270.8|13269.8|13276.6|13275.6|13269.8|13268.8|252
1651758230000|2022-05-05 13:43:50|13270.2|13269.2|13267.8|13266.8|13272.3|13271.3|13263.2|13262.2|335
1651758240000|2022-05-05 13:44:00|13268.8|13267.8|13266.6|13265.6|13269.9|13268.9|13261.3|13260.3|399
1651758250000|2022-05-05 13:44:10|13266.7|13265.7|13259.7|13258.7|13266.7|13265.7|13256.3|13255.3|800
1651758260000|2022-05-05 13:44:20|13259.9|13258.9|13254.1|13253.1|13261.6|13260.6|13253.4|13252.4|332
1651758270000|2022-05-05 13:44:30|13254.2|13253.2|13251.8|13250.8|13255.7|13254.7|13251.8|13250.8|365
1651758280000|2022-05-05 13:44:40|13251.4|13250.4|13247.7|13246.7|13252.9|13251.9|13246.8|13245.8|482
1651758290000|2022-05-05 13:44:50|13247.9|13246.9|13247.4|13246.4|13254.1|13253.1|13246.3|13245.3|530
1651758300000|2022-05-05 13:45:00|13247.3|13246.3|13251.8|13250.8|13258.6|13257.6|13246.8|13245.8|631
1651758310000|2022-05-05 13:45:10|13252.1|13251.1|13248.1|13247.1|13253.9|13252.9|13246.6|13245.6|264
1651758320000|2022-05-05 13:45:20|13248.2|13247.2|13248.8|13247.8|13254.7|13253.7|13246.9|13245.9|278
1651758330000|2022-05-05 13:45:30|13249.1|13248.1|13247.6|13246.6|13250.6|13249.6|13246.7|13245.7|367
1651758340000|2022-05-05 13:45:40|13247.7|13246.7|13238.3|13237.3|13247.8|13246.8|13236.9|13235.9|626
1651758350000|2022-05-05 13:45:50|13239.1|13238.1|13238.9|13237.9|13241.7|13240.7|13235.7|13234.7|636
1651758360000|2022-05-05 13:46:00|13239.1|13238.1|13238.9|13237.9|13245.9|13244.9|13238.4|13237.4|579
1651758370000|2022-05-05 13:46:10|13238.6|13237.6|13238.3|13237.3|13239.6|13238.6|13234.4|13233.4|530
1651758380000|2022-05-05 13:46:20|13238.8|13237.8|13236.9|13235.9|13239.1|13238.1|13234.8|13233.8|311
1651758390000|2022-05-05 13:46:30|13236.8|13235.8|13231.1|13230.1|13236.8|13235.8|13224.3|13223.3|965
1651758400000|2022-05-05 13:46:40|13230.6|13229.6|13226.8|13225.8|13231.9|13230.9|13226.1|13225.1|299
1651758410000|2022-05-05 13:46:50|13226.7|13225.7|13232.6|13231.6|13233.4|13232.4|13226.7|13225.7|403
1651758420000|2022-05-05 13:47:00|13232.4|13231.4|13228.1|13227.1|13233.6|13232.6|13226.6|13225.6|218
1651758430000|2022-05-05 13:47:10|13227.9|13226.9|13226.6|13225.6|13234.3|13233.3|13225.8|13224.8|287
1651758440000|2022-05-05 13:47:20|13226.2|13225.2|13229.6|13228.6|13229.6|13228.6|13225.9|13224.9|245
1651758450000|2022-05-05 13:47:30|13229.8|13228.8|13231.8|13230.8|13233.6|13232.6|13229.3|13228.3|261
1651758460000|2022-05-05 13:47:40|13231.7|13230.7|13234.7|13233.7|13236.7|13235.7|13230.6|13229.6|277
1651758470000|2022-05-05 13:47:50|13234.9|13233.9|13235.3|13234.3|13237.3|13236.3|13232.8|13231.8|254
1651758480000|2022-05-05 13:48:00|13235.2|13234.2|13235.3|13234.3|13236.6|13235.6|13230.9|13229.9|278
1651758490000|2022-05-05 13:48:10|13235.8|13234.8|13228.4|13227.4|13237.4|13236.4|13226.7|13225.7|399
1651758500000|2022-05-05 13:48:20|13228.3|13227.3|13228.6|13227.6|13232.1|13231.1|13226.1|13225.1|191
1651758510000|2022-05-05 13:48:30|13229.1|13228.1|13225.9|13224.9|13231.8|13230.8|13224.9|13223.9|189
1651758520000|2022-05-05 13:48:40|13225.8|13224.8|13232.4|13231.4|13232.4|13231.4|13224.7|13223.7|364
1651758530000|2022-05-05 13:48:50|13232.8|13231.8|13230.8|13229.8|13236.9|13235.9|13230.8|13229.8|383
1651758540000|2022-05-05 13:49:00|13230.4|13229.4|13231.8|13230.8|13234.9|13233.9|13228.6|13227.6|451
1651758550000|2022-05-05 13:49:10|13231.7|13230.7|13228.2|13227.2|13235.1|13234.1|13227.3|13226.3|258
1651758560000|2022-05-05 13:49:20|13227.9|13226.9|13228.1|13227.1|13230.1|13229.1|13225.1|13224.1|293
1651758570000|2022-05-05 13:49:30|13228.2|13227.2|13217.9|13216.9|13229.6|13228.6|13217.8|13216.8|514
1651758580000|2022-05-05 13:49:40|13217.7|13216.7|13221.9|13220.9|13224.6|13223.6|13217.7|13216.7|296
1651758590000|2022-05-05 13:49:50|13220.8|13219.8|13219.7|13218.7|13224.1|13223.1|13219.2|13218.2|212
1651758600000|2022-05-05 13:50:00|13219.6|13218.6|13204.9|13203.9|13222.2|13221.2|13203.4|13202.4|1096
1651758610000|2022-05-05 13:50:10|13203.8|13202.8|13218.3|13217.3|13219.6|13218.6|13203.8|13202.8|1149
1651758620000|2022-05-05 13:50:20|13218.6|13217.6|13213.2|13212.2|13221.1|13220.1|13212.4|13211.4|416
1651758630000|2022-05-05 13:50:30|13213.3|13212.3|13219.2|13218.2|13219.8|13218.8|13212.3|13211.3|219
1651758640000|2022-05-05 13:50:40|13219.6|13218.6|13221.3|13220.3|13224.2|13223.2|13218.4|13217.4|537
1651758650000|2022-05-05 13:50:50|13220.8|13219.8|13218.3|13217.3|13223.6|13222.6|13216.7|13215.7|249
1651758660000|2022-05-05 13:51:00|13218.6|13217.6|13220.3|13219.3|13220.7|13219.7|13213.8|13212.8|275
1651758670000|2022-05-05 13:51:10|13220.1|13219.1|13226.7|13225.7|13227.8|13226.8|13215.8|13214.8|426
1651758680000|2022-05-05 13:51:20|13226.2|13225.2|13222.3|13221.3|13226.3|13225.3|13221.2|13220.2|167
1651758690000|2022-05-05 13:51:30|13222.4|13221.4|13222.2|13221.2|13222.6|13221.6|13215.1|13214.1|205
1651758700000|2022-05-05 13:51:40|13222.1|13221.1|13220.7|13219.7|13222.3|13221.3|13216.3|13215.3|203
1651758710000|2022-05-05 13:51:50|13221.1|13220.1|13223.4|13222.4|13225.4|13224.4|13220.1|13219.1|218
1651758720000|2022-05-05 13:52:00|13222.8|13221.8|13217.8|13216.8|13225.6|13224.6|13217.4|13216.4|323
1651758730000|2022-05-05 13:52:10|13218.1|13217.1|13212.7|13211.7|13220.1|13219.1|13211.7|13210.7|309
1651758740000|2022-05-05 13:52:20|13212.6|13211.6|13209.8|13208.8|13212.8|13211.8|13209.1|13208.1|195
1651758750000|2022-05-05 13:52:30|13209.9|13208.9|13212.3|13211.3|13214.3|13213.3|13209.9|13208.9|168
1651758760000|2022-05-05 13:52:40|13212.2|13211.2|13214.6|13213.6|13214.8|13213.8|13209.7|13208.7|201
1651758770000|2022-05-05 13:52:50|13214.3|13213.3|13221.3|13220.3|13223.1|13222.1|13213.6|13212.6|285
1651758780000|2022-05-05 13:53:00|13221.1|13220.1|13212.9|13211.9|13221.1|13220.1|13212.4|13211.4|280
1651758790000|2022-05-05 13:53:10|13212.8|13211.8|13213.9|13212.9|13214.3|13213.3|13210.6|13209.6|279
1651758800000|2022-05-05 13:53:20|13213.7|13212.7|13212.6|13211.6|13219.8|13218.8|13212.3|13211.3|230
1651758810000|2022-05-05 13:53:30|13212.4|13211.4|13213.9|13212.9|13218.1|13217.1|13212.4|13211.4|267
1651758820000|2022-05-05 13:53:40|13214.6|13213.6|13213.3|13212.3|13216.3|13215.3|13211.8|13210.8|129
1651758830000|2022-05-05 13:53:50|13212.9|13211.9|13206.8|13205.8|13214.6|13213.6|13205.9|13204.9|328
1651758840000|2022-05-05 13:54:00|13206.1|13205.1|13196.9|13195.9|13207.3|13206.3|13195.6|13194.6|1113
1651758850000|2022-05-05 13:54:10|13197.1|13196.1|13210.1|13209.1|13210.1|13209.1|13197.1|13196.1|530
1651758860000|2022-05-05 13:54:20|13210.4|13209.4|13199.7|13198.7|13210.8|13209.8|13199.4|13198.4|409
1651758870000|2022-05-05 13:54:30|13199.6|13198.6|13192.2|13191.2|13199.6|13198.6|13191.3|13190.3|443
1651758880000|2022-05-05 13:54:40|13191.9|13190.9|13191.4|13190.4|13198.3|13197.3|13190.4|13189.4|503
1651758890000|2022-05-05 13:54:50|13191.6|13190.6|13191.8|13190.8|13192.1|13191.1|13188.2|13187.2|337
1651758900000|2022-05-05 13:55:00|13191.7|13190.7|13200.9|13199.9|13200.9|13199.9|13189.1|13188.1|473
1651758910000|2022-05-05 13:55:10|13200.8|13199.8|13189.9|13188.9|13200.8|13199.8|13188.6|13187.6|304
1651758920000|2022-05-05 13:55:20|13189.6|13188.6|13183.4|13182.4|13192.7|13191.7|13182.6|13181.6|498
1651758930000|2022-05-05 13:55:30|13183.3|13182.3|13187.4|13186.4|13188.1|13187.1|13182.7|13181.7|278
1651758940000|2022-05-05 13:55:40|13187.1|13186.1|13182.6|13181.6|13188.8|13187.8|13182.3|13181.3|218
1651758950000|2022-05-05 13:55:50|13182.7|13181.7|13176.8|13175.8|13183.8|13182.8|13176.2|13175.2|553
1651758960000|2022-05-05 13:56:00|13176.6|13175.6|13175.6|13174.6|13181.7|13180.7|13174.4|13173.4|472
1651758970000|2022-05-05 13:56:10|13175.7|13174.7|13167.8|13166.8|13176.3|13175.3|13167.6|13166.6|734
1651758980000|2022-05-05 13:56:20|13168.3|13167.3|13164.4|13163.4|13168.6|13167.6|13161.2|13160.2|1122
1651758990000|2022-05-05 13:56:30|13164.3|13163.3|13162.8|13161.8|13166.1|13165.1|13162.4|13161.4|702
1651759000000|2022-05-05 13:56:40|13163.1|13162.1|13159.1|13158.1|13168.9|13167.9|13159.1|13158.1|621
1651759010000|2022-05-05 13:56:50|13158.8|13157.8|13160.4|13159.4|13166.6|13165.6|13154.7|13153.7|666
1651759020000|2022-05-05 13:57:00|13160.2|13159.2|13164.6|13163.6|13166.3|13165.3|13160.2|13159.2|409
1651759030000|2022-05-05 13:57:10|13163.9|13162.9|13161.3|13160.3|13167.7|13166.7|13159.2|13158.2|349
1651759040000|2022-05-05 13:57:20|13161.1|13160.1|13157.8|13156.8|13163.3|13162.3|13157.6|13156.6|276
1651759050000|2022-05-05 13:57:30|13158.1|13157.1|13157.9|13156.9|13161.2|13160.2|13156.8|13155.8|312
1651759060000|2022-05-05 13:57:40|13158.1|13157.1|13158.8|13157.8|13161.1|13160.1|13156.6|13155.6|185
1651759070000|2022-05-05 13:57:50|13158.6|13157.6|13160.8|13159.8|13161.8|13160.8|13154.7|13153.7|308
1651759080000|2022-05-05 13:58:00|13160.7|13159.7|13158.1|13157.1|13164.3|13163.3|13157.8|13156.8|347
1651759090000|2022-05-05 13:58:10|13158.2|13157.2|13161.3|13160.3|13163.6|13162.6|13158.1|13157.1|232
1651759100000|2022-05-05 13:58:20|13161.4|13160.4|13161.8|13160.8|13165.2|13164.2|13161.1|13160.1|287
1651759110000|2022-05-05 13:58:30|13161.6|13160.6|13165.3|13164.3|13167.1|13166.1|13161.4|13160.4|212
1651759120000|2022-05-05 13:58:40|13165.4|13164.4|13172.8|13171.8|13173.7|13172.7|13165.2|13164.2|439
1651759130000|2022-05-05 13:58:50|13173.1|13172.1|13172.4|13171.4|13174.7|13173.7|13170.4|13169.4|338
1651759140000|2022-05-05 13:59:00|13172.7|13171.7|13168.6|13167.6|13172.8|13171.8|13165.1|13164.1|510
1651759150000|2022-05-05 13:59:10|13168.4|13167.4|13169.6|13168.6|13171.6|13170.6|13163.6|13162.6|375
1651759160000|2022-05-05 13:59:20|13169.3|13168.3|13173.8|13172.8|13174.1|13173.1|13168.7|13167.7|222
1651759170000|2022-05-05 13:59:30|13174.1|13173.1|13177.9|13176.9|13181.3|13180.3|13173.8|13172.8|446
1651759180000|2022-05-05 13:59:40|13177.6|13176.6|13180.2|13179.2|13181.3|13180.3|13177.1|13176.1|294
1651759190000|2022-05-05 13:59:50|13180.3|13179.3|13171.6|13170.6|13180.8|13179.8|13171.4|13170.4|442
1651759200000|2022-05-05 14:00:00|13171.9|13170.9|13167.4|13166.4|13174.4|13173.4|13164.3|13163.3|600
1651759210000|2022-05-05 14:00:10|13167.7|13166.7|13165.8|13164.8|13169.4|13168.4|13163.1|13162.1|280
1651759220000|2022-05-05 14:00:20|13165.7|13164.7|13170.6|13169.6|13171.7|13170.7|13162.9|13161.9|418
1651759230000|2022-05-05 14:00:30|13170.8|13169.8|13169.8|13168.8|13171.7|13170.7|13167.2|13166.2|225
1651759240000|2022-05-05 14:00:40|13169.9|13168.9|13160.7|13159.7|13169.9|13168.9|13160.3|13159.3|332
1651759250000|2022-05-05 14:00:50|13160.6|13159.6|13155.8|13154.8|13160.6|13159.6|13143.1|13142.1|1078
1651759260000|2022-05-05 14:01:00|13155.3|13154.3|13161.8|13160.8|13163.6|13162.6|13152.4|13151.4|1046
1651759270000|2022-05-05 14:01:10|13161.7|13160.7|13151.2|13150.2|13162.6|13161.6|13146.6|13145.6|513
1651759280000|2022-05-05 14:01:20|13150.8|13149.8|13149.1|13148.1|13155.1|13154.1|13147.7|13146.7|226
1651759290000|2022-05-05 14:01:30|13149.4|13148.4|13153.6|13152.6|13153.8|13152.8|13147.2|13146.2|276
1651759300000|2022-05-05 14:01:40|13153.4|13152.4|13150.8|13149.8|13156.4|13155.4|13149.1|13148.1|160
1651759310000|2022-05-05 14:01:50|13151.1|13150.1|13147.3|13146.3|13151.2|13150.2|13147.1|13146.1|193
1651759320000|2022-05-05 14:02:00|13147.2|13146.2|13142.1|13141.1|13147.8|13146.8|13136.1|13135.1|784
1651759330000|2022-05-05 14:02:10|13141.9|13140.9|13136.6|13135.6|13142.1|13141.1|13135.4|13134.4|332
1651759340000|2022-05-05 14:02:20|13136.8|13135.8|13134.1|13133.1|13136.8|13135.8|13132.6|13131.6|324
1651759350000|2022-05-05 14:02:30|13134.4|13133.4|13135.3|13134.3|13140.6|13139.6|13133.4|13132.4|530
1651759360000|2022-05-05 14:02:40|13135.8|13134.8|13132.4|13131.4|13135.8|13134.8|13130.1|13129.1|378
1651759370000|2022-05-05 14:02:50|13132.2|13131.2|13130.9|13129.9|13132.9|13131.9|13127.4|13126.4|523
1651759380000|2022-05-05 14:03:00|13130.8|13129.8|13135.8|13134.8|13135.8|13134.8|13127.1|13126.1|530
1651759390000|2022-05-05 14:03:10|13134.8|13133.8|13127.6|13126.6|13135.7|13134.7|13127.3|13126.3|432
1651759400000|2022-05-05 14:03:20|13127.7|13126.7|13125.1|13124.1|13131.6|13130.6|13125.1|13124.1|490
1651759410000|2022-05-05 14:03:30|13125.3|13124.3|13121.8|13120.8|13125.6|13124.6|13120.2|13119.2|607
1651759420000|2022-05-05 14:03:40|13122.3|13121.3|13124.3|13123.3|13128.1|13127.1|13122.3|13121.3|359
1651759430000|2022-05-05 14:03:50|13124.2|13123.2|13123.4|13122.4|13124.7|13123.7|13120.2|13119.2|323
1651759440000|2022-05-05 14:04:00|13122.2|13121.2|13121.6|13120.6|13122.8|13121.8|13119.1|13118.1|346
1651759450000|2022-05-05 14:04:10|13121.4|13120.4|13119.1|13118.1|13121.9|13120.9|13118.1|13117.1|685
1651759460000|2022-05-05 14:04:20|13118.4|13117.4|13113.2|13112.2|13119.2|13118.2|13112.6|13111.6|802
1651759470000|2022-05-05 14:04:30|13113.1|13112.1|13107.3|13106.3|13113.4|13112.4|13103.4|13102.4|818
1651759480000|2022-05-05 14:04:40|13107.9|13106.9|13106.8|13105.8|13112.2|13111.2|13105.1|13104.1|488
1651759490000|2022-05-05 14:04:50|13108.3|13107.3|13101.1|13100.1|13108.8|13107.8|13100.8|13099.8|359
1651759500000|2022-05-05 14:05:00|13100.3|13099.3|13097.1|13096.1|13101.8|13100.8|13089.6|13088.6|1581
1651759510000|2022-05-05 14:05:10|13096.7|13095.7|13084.8|13083.8|13097.4|13096.4|13084.6|13083.6|695
1651759520000|2022-05-05 14:05:20|13084.9|13083.9|13072.1|13071.1|13086.8|13085.8|13072.1|13071.1|1088
1651759530000|2022-05-05 14:05:30|13071.8|13070.8|13067.8|13066.8|13072.2|13071.2|13065.3|13064.3|1085
1651759540000|2022-05-05 14:05:40|13067.2|13066.2|13080.8|13079.8|13080.8|13079.8|13064.8|13063.8|1073
1651759550000|2022-05-05 14:05:50|13080.7|13079.7|13090.8|13089.8|13091.9|13090.9|13080.2|13079.2|893
1651759560000|2022-05-05 14:06:00|13091.9|13090.9|13080.3|13079.3|13092.3|13091.3|13078.1|13077.1|1102
1651759570000|2022-05-05 14:06:10|13081.1|13080.1|13086.6|13085.6|13091.8|13090.8|13078.8|13077.8|693
1651759580000|2022-05-05 14:06:20|13086.3|13085.3|13084.1|13083.1|13087.3|13086.3|13078.2|13077.2|481
1651759590000|2022-05-05 14:06:30|13083.8|13082.8|13096.6|13095.6|13096.9|13095.9|13083.8|13082.8|437
1651759600000|2022-05-05 14:06:40|13097.3|13096.3|13096.3|13095.3|13098.7|13097.7|13092.3|13091.3|405
1651759610000|2022-05-05 14:06:50|13095.3|13094.3|13091.2|13090.2|13098.6|13097.6|13090.1|13089.1|382
1651759620000|2022-05-05 14:07:00|13091.3|13090.3|13103.1|13102.1|13103.2|13102.2|13090.1|13089.1|570
1651759630000|2022-05-05 14:07:10|13102.4|13101.4|13089.6|13088.6|13102.7|13101.7|13089.1|13088.1|697
1651759640000|2022-05-05 14:07:20|13088.9|13087.9|13085.1|13084.1|13090.4|13089.4|13083.6|13082.6|399
1651759650000|2022-05-05 14:07:30|13085.3|13084.3|13085.6|13084.6|13090.3|13089.3|13084.7|13083.7|323
1651759660000|2022-05-05 14:07:40|13085.3|13084.3|13079.2|13078.2|13086.7|13085.7|13079.2|13078.2|313
1651759670000|2022-05-05 14:07:50|13079.4|13078.4|13073.7|13072.7|13079.4|13078.4|13071.2|13070.2|673
1651759680000|2022-05-05 14:08:00|13074.1|13073.1|13077.1|13076.1|13078.3|13077.3|13068.7|13067.7|652
1651759690000|2022-05-05 14:08:10|13077.3|13076.3|13078.9|13077.9|13080.3|13079.3|13069.7|13068.7|531
1651759700000|2022-05-05 14:08:20|13079.3|13078.3|13085.6|13084.6|13086.3|13085.3|13075.8|13074.8|387
1651759710000|2022-05-05 14:08:30|13086.1|13085.1|13081.8|13080.8|13089.3|13088.3|13081.1|13080.1|326
1651759720000|2022-05-05 14:08:40|13081.4|13080.4|13076.3|13075.3|13082.6|13081.6|13073.8|13072.8|342
1651759730000|2022-05-05 14:08:50|13076.8|13075.8|13077.4|13076.4|13081.6|13080.6|13073.3|13072.3|390
1651759740000|2022-05-05 14:09:00|13077.6|13076.6|13093.6|13092.6|13094.6|13093.6|13077.3|13076.3|567
1651759750000|2022-05-05 14:09:10|13094.9|13093.9|13093.3|13092.3|13098.7|13097.7|13088.6|13087.6|583
1651759760000|2022-05-05 14:09:20|13093.1|13092.1|13088.1|13087.1|13097.6|13096.6|13085.8|13084.8|336
1651759770000|2022-05-05 14:09:30|13088.4|13087.4|13094.3|13093.3|13095.1|13094.1|13083.3|13082.3|280
1651759780000|2022-05-05 14:09:40|13094.4|13093.4|13099.8|13098.8|13106.2|13105.2|13094.4|13093.4|591
1651759790000|2022-05-05 14:09:50|13100.3|13099.3|13100.1|13099.1|13101.9|13100.9|13095.3|13094.3|346
1651759800000|2022-05-05 14:10:00|13098.6|13097.6|13100.1|13099.1|13103.1|13102.1|13096.1|13095.1|394
1651759810000|2022-05-05 14:10:10|13099.8|13098.8|13100.6|13099.6|13105.1|13104.1|13097.8|13096.8|476
1651759820000|2022-05-05 14:10:20|13100.7|13099.7|13103.1|13102.1|13105.1|13104.1|13096.3|13095.3|258
1651759830000|2022-05-05 14:10:30|13103.9|13102.9|13102.6|13101.6|13106.3|13105.3|13101.1|13100.1|335
1651759840000|2022-05-05 14:10:40|13102.3|13101.3|13102.9|13101.9|13104.3|13103.3|13098.9|13097.9|315
1651759850000|2022-05-05 14:10:50|13103.6|13102.6|13094.4|13093.4|13106.4|13105.4|13093.4|13092.4|516
1651759860000|2022-05-05 14:11:00|13094.8|13093.8|13093.9|13092.9|13096.1|13095.1|13091.3|13090.3|311
1651759870000|2022-05-05 14:11:10|13094.1|13093.1|13081.8|13080.8|13097.1|13096.1|13081.2|13080.2|451
1651759880000|2022-05-05 14:11:20|13081.3|13080.3|13080.6|13079.6|13084.8|13083.8|13076.3|13075.3|567
1651759890000|2022-05-05 14:11:30|13080.8|13079.8|13073.8|13072.8|13082.6|13081.6|13072.2|13071.2|523
1651759900000|2022-05-05 14:11:40|13073.6|13072.6|13062.6|13061.6|13073.7|13072.7|13058.8|13057.8|1052
1651759910000|2022-05-05 14:11:50|13061.9|13060.9|13049.2|13048.2|13061.9|13060.9|13043.4|13042.4|1037
1651759920000|2022-05-05 14:12:00|13048.4|13047.4|13062.8|13061.8|13071.6|13070.6|13047.1|13046.1|1119
1651759930000|2022-05-05 14:12:10|13062.9|13061.9|13071.6|13070.6|13076.7|13075.7|13062.9|13061.9|692
1651759940000|2022-05-05 14:12:20|13071.2|13070.2|13077.3|13076.3|13077.3|13076.3|13069.3|13068.3|419
1651759950000|2022-05-05 14:12:30|13077.6|13076.6|13068.2|13067.2|13079.3|13078.3|13067.3|13066.3|453
1651759960000|2022-05-05 14:12:40|13067.8|13066.8|13067.4|13066.4|13075.2|13074.2|13064.8|13063.8|370
1651759970000|2022-05-05 14:12:50|13067.6|13066.6|13066.9|13065.9|13069.9|13068.9|13063.1|13062.1|718
1651759980000|2022-05-05 14:13:00|13067.1|13066.1|13070.8|13069.8|13074.9|13073.9|13066.7|13065.7|298
1651759990000|2022-05-05 14:13:10|13070.1|13069.1|13073.7|13072.7|13073.7|13072.7|13066.6|13065.6|212
1651760000000|2022-05-05 14:13:20|13073.8|13072.8|13061.8|13060.8|13075.6|13074.6|13059.1|13058.1|414
1651760010000|2022-05-05 14:13:30|13061.4|13060.4|13074.7|13073.7|13075.6|13074.6|13059.1|13058.1|270
1651760020000|2022-05-05 14:13:40|13074.9|13073.9|13080.6|13079.6|13084.6|13083.6|13074.1|13073.1|546
1651760030000|2022-05-05 14:13:50|13082.3|13081.3|13082.3|13081.3|13088.1|13087.1|13080.1|13079.1|360
1651760040000|2022-05-05 14:14:00|13082.1|13081.1|13084.6|13083.6|13090.2|13089.2|13081.3|13080.3|457
1651760050000|2022-05-05 14:14:10|13084.8|13083.8|13092.1|13091.1|13095.6|13094.6|13084.3|13083.3|425
1651760060000|2022-05-05 14:14:20|13091.9|13090.9|13088.8|13087.8|13093.8|13092.8|13085.8|13084.8|334
1651760070000|2022-05-05 14:14:30|13089.6|13088.6|13099.3|13098.3|13103.6|13102.6|13087.4|13086.4|363
1651760080000|2022-05-05 14:14:40|13099.6|13098.6|13097.6|13096.6|13100.1|13099.1|13091.1|13090.1|831
1651760090000|2022-05-05 14:14:50|13097.7|13096.7|13101.6|13100.6|13102.7|13101.7|13093.3|13092.3|602
1651760100000|2022-05-05 14:15:00|13100.9|13099.9|13103.1|13102.1|13103.1|13102.1|13092.3|13091.3|778
1651760110000|2022-05-05 14:15:10|13102.8|13101.8|13096.3|13095.3|13103.1|13102.1|13094.1|13093.1|434
1651760120000|2022-05-05 14:15:20|13097.1|13096.1|13094.3|13093.3|13100.7|13099.7|13093.8|13092.8|266
1651760130000|2022-05-05 14:15:30|13094.2|13093.2|13089.6|13088.6|13097.6|13096.6|13089.3|13088.3|302
1651760140000|2022-05-05 14:15:40|13089.8|13088.8|13092.1|13091.1|13092.1|13091.1|13084.7|13083.7|495
1651760150000|2022-05-05 14:15:50|13092.5|13091.5|13091.7|13090.7|13093.7|13092.7|13086.9|13085.9|364
1651760160000|2022-05-05 14:16:00|13091.6|13090.6|13082.7|13081.7|13094.8|13093.8|13079.7|13078.7|706
1651760170000|2022-05-05 14:16:10|13083.2|13082.2|13085.2|13084.2|13087.7|13086.7|13079.9|13078.9|375
1651760180000|2022-05-05 14:16:20|13085.5|13084.5|13085.3|13084.3|13086.7|13085.7|13081.9|13080.9|291
1651760190000|2022-05-05 14:16:30|13085.5|13084.5|13088.8|13087.8|13089.9|13088.9|13081.4|13080.4|215
1651760200000|2022-05-05 14:16:40|13088.4|13087.4|13090.2|13089.2|13095.8|13094.8|13087.8|13086.8|330
1651760210000|2022-05-05 14:16:50|13090.4|13089.4|13079.5|13078.5|13090.9|13089.9|13079.5|13078.5|317
1651760220000|2022-05-05 14:17:00|13079.7|13078.7|13083.2|13082.2|13086|13085|13067.4|13066.4|972
1651760230000|2022-05-05 14:17:10|13081.9|13080.9|13098.5|13097.5|13103.2|13102.2|13081.9|13080.9|547
1651760240000|2022-05-05 14:17:20|13098.4|13097.4|13100.7|13099.7|13102.2|13101.2|13094.9|13093.9|354
1651760250000|2022-05-05 14:17:30|13100.9|13099.9|13094.9|13093.9|13102.7|13101.7|13094.7|13093.7|300
1651760260000|2022-05-05 14:17:40|13093|13092|13095.4|13094.4|13097.3|13096.3|13087.5|13086.5|376
1651760270000|2022-05-05 14:17:50|13095.7|13094.7|13090|13089|13098.2|13097.2|13088|13087|214
1651760280000|2022-05-05 14:18:00|13090.2|13089.2|13092.4|13091.4|13093.5|13092.5|13086.7|13085.7|317
1651760290000|2022-05-05 14:18:10|13092.2|13091.2|13094.2|13093.2|13097.2|13096.2|13087.3|13086.3|274
1651760300000|2022-05-05 14:18:20|13094.4|13093.4|13098|13097|13098.9|13097.9|13092.4|13091.4|136
1651760310000|2022-05-05 14:18:30|13097.2|13096.2|13082.7|13081.7|13099.8|13098.8|13082.4|13081.4|422
1651760320000|2022-05-05 14:18:40|13083.7|13082.7|13083.4|13082.4|13089.4|13088.4|13081.4|13080.4|330
1651760330000|2022-05-05 14:18:50|13083.2|13082.2|13079.4|13078.4|13085|13084|13077.7|13076.7|324
1651760340000|2022-05-05 14:19:00|13080.4|13079.4|13076.7|13075.7|13080.9|13079.9|13071.9|13070.9|488
1651760350000|2022-05-05 14:19:10|13076.9|13075.9|13083.7|13082.7|13084.5|13083.5|13073.9|13072.9|318
1651760360000|2022-05-05 14:19:20|13083.3|13082.3|13082.3|13081.3|13091.2|13090.2|13081.2|13080.2|356
1651760370000|2022-05-05 14:19:30|13082.2|13081.2|13081|13080|13084.9|13083.9|13077.4|13076.4|187
1651760380000|2022-05-05 14:19:40|13080.9|13079.9|13082.7|13081.7|13082.7|13081.7|13076|13075|239
1651760390000|2022-05-05 14:19:50|13081.9|13080.9|13082.9|13081.9|13085|13084|13076.5|13075.5|170
1651760400000|2022-05-05 14:20:00|13082.4|13081.4|13080.4|13079.4|13083.7|13082.7|13078.2|13077.2|221
1651760410000|2022-05-05 14:20:10|13080.7|13079.7|13080.2|13079.2|13087.2|13086.2|13080.2|13079.2|274
1651760420000|2022-05-05 14:20:20|13079.7|13078.7|13070.9|13069.9|13079.7|13078.7|13068.9|13067.9|502
1651760430000|2022-05-05 14:20:30|13071|13070|13068.9|13067.9|13077.4|13076.4|13068.8|13067.8|322
1651760440000|2022-05-05 14:20:40|13068.8|13067.8|13060.2|13059.2|13072.5|13071.5|13058.9|13057.9|526
1651760450000|2022-05-05 14:20:50|13061.4|13060.4|13058.4|13057.4|13062.9|13061.9|13057.4|13056.4|601
1651760460000|2022-05-05 14:21:00|13058.2|13057.2|13061.9|13060.9|13061.9|13060.9|13053.2|13052.2|628
1651760470000|2022-05-05 14:21:10|13061.7|13060.7|13064.2|13063.2|13069.9|13068.9|13060.9|13059.9|340
1651760480000|2022-05-05 14:21:20|13064.4|13063.4|13079.9|13078.9|13082.2|13081.2|13064.4|13063.4|681
1651760490000|2022-05-05 14:21:30|13079.7|13078.7|13069.2|13068.2|13079.7|13078.7|13069.2|13068.2|254
1651760500000|2022-05-05 14:21:40|13068.7|13067.7|13066.7|13065.7|13071.2|13070.2|13065.4|13064.4|216
1651760510000|2022-05-05 14:21:50|13066.4|13065.4|13066.4|13065.4|13068.3|13067.3|13064.5|13063.5|188
1651760520000|2022-05-05 14:22:00|13063.2|13062.2|13064.9|13063.9|13064.9|13063.9|13055.2|13054.2|638
1651760530000|2022-05-05 14:22:10|13065.8|13064.8|13070.4|13069.4|13075.7|13074.7|13062.3|13061.3|471
1651760540000|2022-05-05 14:22:20|13071|13070|13073|13072|13076.5|13075.5|13066.7|13065.7|193
1651760550000|2022-05-05 14:22:30|13072.4|13071.4|13065|13064|13072.4|13071.4|13063.7|13062.7|188
1651760560000|2022-05-05 14:22:40|13065.4|13064.4|13058.9|13057.9|13066.7|13065.7|13057.4|13056.4|334
1651760570000|2022-05-05 14:22:50|13057.8|13056.8|13037.5|13036.5|13058.9|13057.9|13037.5|13036.5|1121
1651760580000|2022-05-05 14:23:00|13037.4|13036.4|13040.4|13039.4|13048.4|13047.4|13035.4|13034.4|733
1651760590000|2022-05-05 14:23:10|13040.7|13039.7|13039|13038|13043.7|13042.7|13037.9|13036.9|392
1651760600000|2022-05-05 14:23:20|13038.9|13037.9|13019.8|13018.8|13038.9|13037.9|13019.8|13018.8|915
1651760610000|2022-05-05 14:23:30|13019.5|13018.5|13018.7|13017.7|13020.7|13019.7|13015.7|13014.7|886
1651760620000|2022-05-05 14:23:40|13019.2|13018.2|13026.7|13025.7|13027.2|13026.2|13017.7|13016.7|564
1651760630000|2022-05-05 14:23:50|13026.4|13025.4|13027.8|13026.8|13029.5|13028.5|13021.9|13020.9|425
1651760640000|2022-05-05 14:24:00|13028.3|13027.3|13029.9|13028.9|13031|13030|13025.4|13024.4|312
1651760650000|2022-05-05 14:24:10|13030.2|13029.2|13026.8|13025.8|13030.7|13029.7|13025|13024|267
1651760660000|2022-05-05 14:24:20|13026.9|13025.9|13029.8|13028.8|13029.9|13028.9|13025|13024|168
1651760670000|2022-05-05 14:24:30|13029.7|13028.7|13025|13024|13031|13030|13025|13024|190
1651760680000|2022-05-05 14:24:40|13024.8|13023.8|13019.9|13018.9|13025.3|13024.3|13018.4|13017.4|382
1651760690000|2022-05-05 14:24:50|13019.7|13018.7|13023|13022|13025.4|13024.4|13019.4|13018.4|263
1651760700000|2022-05-05 14:25:00|13024.9|13023.9|13027.9|13026.9|13030.7|13029.7|13021.2|13020.2|512
1651760710000|2022-05-05 14:25:10|13028|13027|13028.4|13027.4|13029.7|13028.7|13025.2|13024.2|170
1651760720000|2022-05-05 14:25:20|13030.7|13029.7|13026.2|13025.2|13030.7|13029.7|13023.9|13022.9|275
1651760730000|2022-05-05 14:25:30|13026|13025|13025.9|13024.9|13027.3|13026.3|13021.9|13020.9|206
1651760740000|2022-05-05 14:25:40|13025.2|13024.2|13024.3|13023.3|13030.2|13029.2|13022.9|13021.9|233
1651760750000|2022-05-05 14:25:50|13023.2|13022.2|13019.4|13018.4|13023.4|13022.4|13017.5|13016.5|199
1651760760000|2022-05-05 14:26:00|13020.2|13019.2|13018.7|13017.7|13020.9|13019.9|13012|13011|724
1651760770000|2022-05-05 14:26:10|13018.9|13017.9|13023.2|13022.2|13026.2|13025.2|13018.4|13017.4|360
1651760780000|2022-05-05 14:26:20|13022.9|13021.9|13029.2|13028.2|13029.2|13028.2|13020.7|13019.7|543
1651760790000|2022-05-05 14:26:30|13029.4|13028.4|13036.7|13035.7|13038.7|13037.7|13029|13028|714
1651760800000|2022-05-05 14:26:40|13036.9|13035.9|13033.5|13032.5|13037.9|13036.9|13032.4|13031.4|239
1651760810000|2022-05-05 14:26:50|13033.9|13032.9|13039.2|13038.2|13041|13040|13033.9|13032.9|451
1651760820000|2022-05-05 14:27:00|13039.7|13038.7|13041.2|13040.2|13041.9|13040.9|13036.9|13035.9|260
1651760830000|2022-05-05 14:27:10|13040.9|13039.9|13039|13038|13043.2|13042.2|13038.2|13037.2|234
1651760840000|2022-05-05 14:27:20|13038.7|13037.7|13042.7|13041.7|13045.8|13044.8|13038.5|13037.5|257
1651760850000|2022-05-05 14:27:30|13043|13042|13039.9|13038.9|13043.7|13042.7|13039.7|13038.7|209
1651760860000|2022-05-05 14:27:40|13040.7|13039.7|13043|13042|13047|13046|13040.2|13039.2|314
1651760870000|2022-05-05 14:27:50|13042.9|13041.9|13039.4|13038.4|13043.7|13042.7|13038.8|13037.8|187
1651760880000|2022-05-05 14:28:00|13039.7|13038.7|13043|13042|13045.9|13044.9|13038.5|13037.5|230
1651760890000|2022-05-05 14:28:10|13043.2|13042.2|13040.2|13039.2|13043.2|13042.2|13038.9|13037.9|215
1651760900000|2022-05-05 14:28:20|13040.7|13039.7|13036.9|13035.9|13041.3|13040.3|13036.9|13035.9|181
1651760910000|2022-05-05 14:28:30|13036.7|13035.7|13035.8|13034.8|13038.4|13037.4|13034|13033|287
1651760920000|2022-05-05 14:28:40|13036.3|13035.3|13033.4|13032.4|13037.9|13036.9|13033|13032|141
1651760930000|2022-05-05 14:28:50|13033.2|13032.2|13042.4|13041.4|13043.9|13042.9|13031.4|13030.4|351
1651760940000|2022-05-05 14:29:00|13041.9|13040.9|13035.9|13034.9|13042|13041|13034.4|13033.4|164
1651760950000|2022-05-05 14:29:10|13035.7|13034.7|13038.4|13037.4|13038.4|13037.4|13032.5|13031.5|155
1651760960000|2022-05-05 14:29:20|13038.2|13037.2|13032.5|13031.5|13038.2|13037.2|13032.2|13031.2|131
1651760970000|2022-05-05 14:29:30|13032.7|13031.7|13024.7|13023.7|13032.7|13031.7|13022.9|13021.9|592
1651760980000|2022-05-05 14:29:40|13024.4|13023.4|13023.2|13022.2|13026.7|13025.7|13018.7|13017.7|449
1651760990000|2022-05-05 14:29:50|13023|13022|13019.4|13018.4|13024.8|13023.8|13018.9|13017.9|286
1651761000000|2022-05-05 14:30:00|13018.7|13017.7|13023.4|13022.4|13025|13024|13011.7|13010.7|861
1651761010000|2022-05-05 14:30:10|13024.7|13023.7|13026.3|13025.3|13029.3|13028.3|13023.7|13022.7|452
1651761020000|2022-05-05 14:30:20|13025.4|13024.4|13022.3|13021.3|13028.7|13027.7|13022.3|13021.3|288
1651761030000|2022-05-05 14:30:30|13022.4|13021.4|13025.4|13024.4|13028.7|13027.7|13019.3|13018.3|338
1651761040000|2022-05-05 14:30:40|13025.3|13024.3|13026.7|13025.7|13032.4|13031.4|13024.5|13023.5|322
1651761050000|2022-05-05 14:30:50|13026.4|13025.4|13023.9|13022.9|13028.7|13027.7|13022.7|13021.7|138
1651761060000|2022-05-05 14:31:00|13023.7|13022.7|13023.7|13022.7|13026|13025|13022|13021|153
1651761070000|2022-05-05 14:31:10|13023.9|13022.9|13027.3|13026.3|13028.4|13027.4|13022|13021|241
1651761080000|2022-05-05 14:31:20|13027.5|13026.5|13023.8|13022.8|13027.5|13026.5|13023.4|13022.4|167
1651761090000|2022-05-05 14:31:30|13023.9|13022.9|13016.5|13015.5|13024.4|13023.4|13016.3|13015.3|437
1651761100000|2022-05-05 14:31:40|13016.4|13015.4|13009.8|13008.8|13017.4|13016.4|13006.5|13005.5|751
1651761110000|2022-05-05 14:31:50|13009|13008|13016.7|13015.7|13020.9|13019.9|13008.4|13007.4|319
1651761120000|2022-05-05 14:32:00|13016.5|13015.5|13016|13015|13019.9|13018.9|13011.4|13010.4|275
1651761130000|2022-05-05 14:32:10|13016.4|13015.4|13007.3|13006.3|13016.4|13015.4|13007.2|13006.2|252
1651761140000|2022-05-05 14:32:20|13007.7|13006.7|12998.7|12997.7|13008.8|13007.8|12998|12997|2348
1651761150000|2022-05-05 14:32:30|12997.3|12996.3|13001.4|13000.4|13004.5|13003.5|12994.9|12993.9|680
1651761160000|2022-05-05 14:32:40|13001.3|13000.3|12992.7|12991.7|13001.3|13000.3|12992.2|12991.2|416
1651761170000|2022-05-05 14:32:50|12993.2|12992.2|12996|12995|12996.4|12995.4|12990.4|12989.4|404
1651761180000|2022-05-05 14:33:00|12996.2|12995.2|12990.7|12989.7|12997.7|12996.7|12990.4|12989.4|428
1651761190000|2022-05-05 14:33:10|12990.9|12989.9|12990.5|12989.5|12993.5|12992.5|12989.9|12988.9|166
1651761200000|2022-05-05 14:33:20|12989.9|12988.9|12990.3|12989.3|12993.2|12992.2|12988.7|12987.7|182
1651761210000|2022-05-05 14:33:30|12990.4|12989.4|12991.2|12990.2|12992.4|12991.4|12989.9|12988.9|206
1651761220000|2022-05-05 14:33:40|12991.3|12990.3|12988.4|12987.4|12993|12992|12988.4|12987.4|244
1651761230000|2022-05-05 14:33:50|12988.5|12987.5|12997.2|12996.2|12997.7|12996.7|12986.3|12985.3|354
1651761240000|2022-05-05 14:34:00|12997.5|12996.5|12991.4|12990.4|13003.9|13002.9|12990.7|12989.7|483
1651761250000|2022-05-05 14:34:10|12991.3|12990.3|12988.7|12987.7|12994.4|12993.4|12985.3|12984.3|344
1651761260000|2022-05-05 14:34:20|12989|12988|12987.2|12986.2|12989.9|12988.9|12985.2|12984.2|178
1651761270000|2022-05-05 14:34:30|12986.7|12985.7|12989|12988|12993.7|12992.7|12986.7|12985.7|229
1651761280000|2022-05-05 14:34:40|12988.9|12987.9|12991.5|12990.5|12992.9|12991.9|12988.3|12987.3|160
1651761290000|2022-05-05 14:34:50|12990.4|12989.4|12991.7|12990.7|12991.9|12990.9|12987.4|12986.4|286
1651761300000|2022-05-05 14:35:00|12991.3|12990.3|12986.7|12985.7|12992.7|12991.7|12985.2|12984.2|468
1651761310000|2022-05-05 14:35:10|12986.5|12985.5|12987.8|12986.8|12990|12989|12984.9|12983.9|427
1651761320000|2022-05-05 14:35:20|12987.9|12986.9|12998|12997|13001.3|13000.3|12986.9|12985.9|501
1651761330000|2022-05-05 14:35:30|12998.3|12997.3|13002.9|13001.9|13003.3|13002.3|12998.3|12997.3|442
1651761340000|2022-05-05 14:35:40|13003|13002|13002.3|13001.3|13005.9|13004.9|13000.7|12999.7|381
1651761350000|2022-05-05 14:35:50|13002.5|13001.5|13000.9|12999.9|13005.7|13004.7|13000.7|12999.7|246
1651761360000|2022-05-05 14:36:00|13001|13000|13002.7|13001.7|13004.3|13003.3|12999.7|12998.7|326
1651761370000|2022-05-05 14:36:10|13001.9|13000.9|12995.2|12994.2|13001.9|13000.9|12994|12993|263
1651761380000|2022-05-05 14:36:20|12994.9|12993.9|12987.4|12986.4|12994.9|12993.9|12986.2|12985.2|525
1651761390000|2022-05-05 14:36:30|12987.5|12986.5|12978.8|12977.8|12988.7|12987.7|12977.2|12976.2|1166
1651761400000|2022-05-05 14:36:40|12978.5|12977.5|12968.4|12967.4|12978.8|12977.8|12966.2|12965.2|1003
1651761410000|2022-05-05 14:36:50|12968.3|12967.3|12968.9|12967.9|12975.2|12974.2|12965.7|12964.7|697
1651761420000|2022-05-05 14:37:00|12968.7|12967.7|12965.8|12964.8|12972.2|12971.2|12965.8|12964.8|371
1651761430000|2022-05-05 14:37:10|12965.4|12964.4|12975|12974|12975|12974|12963.7|12962.7|580
1651761440000|2022-05-05 14:37:20|12975.3|12974.3|12981.5|12980.5|12982.4|12981.4|12974.3|12973.3|483
1651761450000|2022-05-05 14:37:30|12981.4|12980.4|12973|12972|12981.4|12980.4|12972.9|12971.9|323
1651761460000|2022-05-05 14:37:40|12973.2|12972.2|12974.8|12973.8|12976|12975|12972.4|12971.4|182
1651761470000|2022-05-05 14:37:50|12974.5|12973.5|12972.4|12971.4|12978.4|12977.4|12971.7|12970.7|258
1651761480000|2022-05-05 14:38:00|12972.5|12971.5|12966.7|12965.7|12975.3|12974.3|12960.4|12959.4|515
1651761490000|2022-05-05 14:38:10|12966.9|12965.9|12963|12962|12967.4|12966.4|12961.9|12960.9|309
1651761500000|2022-05-05 14:38:20|12962.4|12961.4|12960.4|12959.4|12963.4|12962.4|12958.5|12957.5|383
1651761510000|2022-05-05 14:38:30|12960.8|12959.8|12963.7|12962.7|12967.9|12966.9|12960.4|12959.4|408
1651761520000|2022-05-05 14:38:40|12963.5|12962.5|12971.2|12970.2|12971.2|12970.2|12962.7|12961.7|300
1651761530000|2022-05-05 14:38:50|12971|12970|12969.2|12968.2|12971.9|12970.9|12964.7|12963.7|281
1651761540000|2022-05-05 14:39:00|12968.9|12967.9|12965.7|12964.7|12971.7|12970.7|12963.4|12962.4|386
1651761550000|2022-05-05 14:39:10|12965.5|12964.5|12960.9|12959.9|12966.4|12965.4|12958|12957|481
1651761560000|2022-05-05 14:39:20|12960.7|12959.7|12958.9|12957.9|12961.5|12960.5|12958.2|12957.2|213
1651761570000|2022-05-05 14:39:30|12959.2|12958.2|12946|12945|12959.3|12958.3|12943.4|12942.4|956
1651761580000|2022-05-05 14:39:40|12945.2|12944.2|12944.2|12943.2|12947.4|12946.4|12942.7|12941.7|613
1651761590000|2022-05-05 14:39:50|12944.3|12943.3|12944|12943|12946.7|12945.7|12941.5|12940.5|392
1651761600000|2022-05-05 14:40:00|12943.9|12942.9|12949.5|12948.5|12949.7|12948.7|12943.9|12942.9|461
1651761610000|2022-05-05 14:40:10|12950.7|12949.7|12954.2|12953.2|12958.8|12957.8|12949.7|12948.7|428
1651761620000|2022-05-05 14:40:20|12954.3|12953.3|12952.8|12951.8|12955.7|12954.7|12951.5|12950.5|189
1651761630000|2022-05-05 14:40:30|12952.9|12951.9|12956.7|12955.7|12960.2|12959.2|12951.9|12950.9|348
1651761640000|2022-05-05 14:40:40|12956.9|12955.9|12959.2|12958.2|12959.5|12958.5|12953.7|12952.7|233
1651761650000|2022-05-05 14:40:50|12958.9|12957.9|12954.9|12953.9|12959.4|12958.4|12954.7|12953.7|182
1651761660000|2022-05-05 14:41:00|12954.8|12953.8|12954.5|12953.5|12957.2|12956.2|12952.2|12951.2|267
1651761670000|2022-05-05 14:41:10|12955|12954|12955|12954|12960.9|12959.9|12953.9|12952.9|823
1651761680000|2022-05-05 14:41:20|12955.2|12954.2|12948.3|12947.3|12955.8|12954.8|12948.3|12947.3|349
1651761690000|2022-05-05 14:41:30|12948.7|12947.7|12935.9|12934.9|12949.2|12948.2|12935.7|12934.7|853
1651761700000|2022-05-05 14:41:40|12936.2|12935.2|12941.9|12940.9|12943.7|12942.7|12936.2|12935.2|472
1651761710000|2022-05-05 14:41:50|12941.7|12940.7|12937|12936|12945.4|12944.4|12937|12936|311
1651761720000|2022-05-05 14:42:00|12936.9|12935.9|12938.5|12937.5|12943.7|12942.7|12935.8|12934.8|291
1651761730000|2022-05-05 14:42:10|12938.8|12937.8|12938.9|12937.9|12947|12946|12937.9|12936.9|385
1651761740000|2022-05-05 14:42:20|12938.8|12937.8|12935.7|12934.7|12940.9|12939.9|12935|12934|308
1651761750000|2022-05-05 14:42:30|12935.2|12934.2|12939.9|12938.9|12940|12939|12932.2|12931.2|402
1651761760000|2022-05-05 14:42:40|12940.5|12939.5|12938.9|12937.9|12940.5|12939.5|12932.9|12931.9|251
1651761770000|2022-05-05 14:42:50|12938.4|12937.4|12933.4|12932.4|12938.4|12937.4|12932.8|12931.8|167
1651761780000|2022-05-05 14:43:00|12933.5|12932.5|12934.4|12933.4|12935.7|12934.7|12931.4|12930.4|395
1651761790000|2022-05-05 14:43:10|12934.9|12933.9|12944.2|12943.2|12944.8|12943.8|12933.9|12932.9|452
1651761800000|2022-05-05 14:43:20|12943.3|12942.3|12957.4|12956.4|12958.9|12957.9|12941.4|12940.4|653
1651761810000|2022-05-05 14:43:30|12958.2|12957.2|12967.9|12966.9|12970.4|12969.4|12957.2|12956.2|672
1651761820000|2022-05-05 14:43:40|12968.2|12967.2|12980.7|12979.7|12984.2|12983.2|12967.5|12966.5|837
1651761830000|2022-05-05 14:43:50|12979.7|12978.7|12978.2|12977.2|12980.3|12979.3|12973.7|12972.7|509
1651761840000|2022-05-05 14:44:00|12977.7|12976.7|12983.2|12982.2|12984.2|12983.2|12973.4|12972.4|424
1651761850000|2022-05-05 14:44:10|12982.4|12981.4|12987.2|12986.2|12990.2|12989.2|12977.9|12976.9|462
1651761860000|2022-05-05 14:44:20|12986.8|12985.8|12992.2|12991.2|12992.9|12991.9|12985.9|12984.9|496
1651761870000|2022-05-05 14:44:30|12991.5|12990.5|12989.8|12988.8|12996.5|12995.5|12989.4|12988.4|512
1651761880000|2022-05-05 14:44:40|12989.5|12988.5|12995.7|12994.7|12997|12996|12988.2|12987.2|440
1651761890000|2022-05-05 14:44:50|12995.2|12994.2|12992.4|12991.4|12997.5|12996.5|12991.2|12990.2|362
1651761900000|2022-05-05 14:45:00|12992.2|12991.2|12995.9|12994.9|12997.4|12996.4|12989|12988|408
1651761910000|2022-05-05 14:45:10|12996|12995|12997.9|12996.9|12998.7|12997.7|12992|12991|409
1651761920000|2022-05-05 14:45:20|12997.8|12996.8|13001.9|13000.9|13002.3|13001.3|12996.9|12995.9|534
1651761930000|2022-05-05 14:45:30|13001.3|13000.3|12996.7|12995.7|13002.4|13001.4|12995.5|12994.5|356
1651761940000|2022-05-05 14:45:40|12996.5|12995.5|12985.8|12984.8|12996.7|12995.7|12985|12984|473
1651761950000|2022-05-05 14:45:50|12985.5|12984.5|12992.5|12991.5|12996.2|12995.2|12985.5|12984.5|365
1651761960000|2022-05-05 14:46:00|12992.2|12991.2|12995.7|12994.7|12999.5|12998.5|12991.2|12990.2|385
1651761970000|2022-05-05 14:46:10|12996|12995|12990.2|12989.2|12996.4|12995.4|12989.9|12988.9|278
1651761980000|2022-05-05 14:46:20|12990.4|12989.4|12985.2|12984.2|12991.8|12990.8|12984.4|12983.4|306
1651761990000|2022-05-05 14:46:30|12984.7|12983.7|12990.2|12989.2|12994.3|12993.3|12984.7|12983.7|233
1651762000000|2022-05-05 14:46:40|12990.3|12989.3|12995.9|12994.9|12997.9|12996.9|12989.4|12988.4|258
1651762010000|2022-05-05 14:46:50|12996.3|12995.3|12992.2|12991.2|12996.3|12995.3|12990.2|12989.2|195
1651762020000|2022-05-05 14:47:00|12992.7|12991.7|12991.9|12990.9|12998.3|12997.3|12991.8|12990.8|282
1651762030000|2022-05-05 14:47:10|12992.7|12991.7|12986.2|12985.2|12993.8|12992.8|12986.2|12985.2|642
1651762040000|2022-05-05 14:47:20|12985.9|12984.9|12981.5|12980.5|12987.9|12986.9|12979.3|12978.3|360
1651762050000|2022-05-05 14:47:30|12981.7|12980.7|12974.4|12973.4|12982.7|12981.7|12973.5|12972.5|400
1651762060000|2022-05-05 14:47:40|12974.3|12973.3|12974.4|12973.4|12976.7|12975.7|12970|12969|402
1651762070000|2022-05-05 14:47:50|12974.2|12973.2|12975.7|12974.7|12979.2|12978.2|12971.9|12970.9|270
1651762080000|2022-05-05 14:48:00|12975.9|12974.9|12975.4|12974.4|12976.8|12975.8|12972.4|12971.4|236
1651762090000|2022-05-05 14:48:10|12974.7|12973.7|12973.8|12972.8|12978.7|12977.7|12969.9|12968.9|289
1651762100000|2022-05-05 14:48:20|12973.4|12972.4|12967.7|12966.7|12973.7|12972.7|12962.8|12961.8|453
1651762110000|2022-05-05 14:48:30|12968.8|12967.8|12961.9|12960.9|12970.3|12969.3|12961.4|12960.4|455
1651762120000|2022-05-05 14:48:40|12961.7|12960.7|12961.2|12960.2|12964.5|12963.5|12959.5|12958.5|302
1651762130000|2022-05-05 14:48:50|12961.7|12960.7|12953.2|12952.2|12961.7|12960.7|12952.4|12951.4|437
1651762140000|2022-05-05 14:49:00|12952.9|12951.9|12953.9|12952.9|12959.3|12958.3|12952.2|12951.2|443
1651762150000|2022-05-05 14:49:10|12954.9|12953.9|12955.7|12954.7|12958.2|12957.2|12951.4|12950.4|253
1651762160000|2022-05-05 14:49:20|12955.4|12954.4|12953|12952|12955.4|12954.4|12948.5|12947.5|253
1651762170000|2022-05-05 14:49:30|12952.9|12951.9|12959.7|12958.7|12961.9|12960.9|12949.2|12948.2|255
1651762180000|2022-05-05 14:49:40|12959.5|12958.5|12959.5|12958.5|12967|12966|12957|12956|378
1651762190000|2022-05-05 14:49:50|12959.4|12958.4|12956.4|12955.4|12959.9|12958.9|12955.7|12954.7|158
1651762200000|2022-05-05 14:50:00|12955.9|12954.9|12951.2|12950.2|12957.4|12956.4|12950.4|12949.4|375
1651762210000|2022-05-05 14:50:10|12951.9|12950.9|12950.2|12949.2|12952.2|12951.2|12943.7|12942.7|481
1651762220000|2022-05-05 14:50:20|12950.4|12949.4|12947.7|12946.7|12951.2|12950.2|12947.2|12946.2|120
1651762230000|2022-05-05 14:50:30|12947.5|12946.5|12944.9|12943.9|12947.7|12946.7|12940.9|12939.9|408
1651762240000|2022-05-05 14:50:40|12945.3|12944.3|12947.5|12946.5|12950.8|12949.8|12943.7|12942.7|313
1651762250000|2022-05-05 14:50:50|12947.2|12946.2|12944.2|12943.2|12949.3|12948.3|12942.9|12941.9|197
1651762260000|2022-05-05 14:51:00|12944.4|12943.4|12944.2|12943.2|12948.7|12947.7|12942.8|12941.8|203
1651762270000|2022-05-05 14:51:10|12943.9|12942.9|12947.7|12946.7|12948.4|12947.4|12939.3|12938.3|310
1651762280000|2022-05-05 14:51:20|12948.2|12947.2|12976.7|12975.7|12977.2|12976.2|12948|12947|682
1651762290000|2022-05-05 14:51:30|12975.7|12974.7|12965.2|12964.2|12976.9|12975.9|12962.7|12961.7|473
1651762300000|2022-05-05 14:51:40|12964.7|12963.7|12975.8|12974.8|12977.3|12976.3|12961.9|12960.9|348
1651762310000|2022-05-05 14:51:50|12975|12974|12972.4|12971.4|12981.7|12980.7|12972.3|12971.3|481
1651762320000|2022-05-05 14:52:00|12972.3|12971.3|12971|12970|12973.8|12972.8|12967.2|12966.2|424
1651762330000|2022-05-05 14:52:10|12971.2|12970.2|12970|12969|12971.8|12970.8|12967|12966|171
1651762340000|2022-05-05 14:52:20|12969.9|12968.9|12968.9|12967.9|12975.8|12974.8|12968.3|12967.3|234
1651762350000|2022-05-05 14:52:30|12968.8|12967.8|12951.8|12950.8|12968.9|12967.9|12950.9|12949.9|446
1651762360000|2022-05-05 14:52:40|12951.5|12950.5|12948.7|12947.7|12956.3|12955.3|12947.9|12946.9|267
1651762370000|2022-05-05 14:52:50|12948.4|12947.4|12934.5|12933.5|12948.7|12947.7|12932.5|12931.5|1038
1651762380000|2022-05-05 14:53:00|12935.9|12934.9|12936.5|12935.5|12943.3|12942.3|12933.5|12932.5|366
1651762390000|2022-05-05 14:53:10|12936.8|12935.8|12944|12943|12949.5|12948.5|12935.8|12934.8|368
1651762400000|2022-05-05 14:53:20|12943.7|12942.7|12942.8|12941.8|12945.8|12944.8|12940.3|12939.3|233
1651762410000|2022-05-05 14:53:30|12942.2|12941.2|12951|12950|12952.2|12951.2|12940.9|12939.9|331
1651762420000|2022-05-05 14:53:40|12950.9|12949.9|12946.4|12945.4|12952|12951|12945|12944|155
1651762430000|2022-05-05 14:53:50|12946.7|12945.7|12946.8|12945.8|12949.7|12948.7|12944.2|12943.2|211
1651762440000|2022-05-05 14:54:00|12947.3|12946.3|12948.4|12947.4|12952.8|12951.8|12944.4|12943.4|250
1651762450000|2022-05-05 14:54:10|12948.8|12947.8|12948.3|12947.3|12956.4|12955.4|12945.7|12944.7|288
1651762460000|2022-05-05 14:54:20|12948.4|12947.4|12950.9|12949.9|12954.4|12953.4|12947.3|12946.3|183
1651762470000|2022-05-05 14:54:30|12950.7|12949.7|12954.5|12953.5|12956.4|12955.4|12949.4|12948.4|178
1651762480000|2022-05-05 14:54:40|12954.4|12953.4|12957.9|12956.9|12959.5|12958.5|12951.4|12950.4|224
1651762490000|2022-05-05 14:54:50|12957.5|12956.5|12960.5|12959.5|12961.9|12960.9|12955.3|12954.3|268
1651762500000|2022-05-05 14:55:00|12961.4|12960.4|12965|12964|12967.5|12966.5|12957.3|12956.3|370
1651762510000|2022-05-05 14:55:10|12964.9|12963.9|12966.7|12965.7|12967.3|12966.3|12961.8|12960.8|226
1651762520000|2022-05-05 14:55:20|12967|12966|12973|12972|12982.9|12981.9|12966.5|12965.5|766
1651762530000|2022-05-05 14:55:30|12973.5|12972.5|12975.9|12974.9|12980|12979|12972.3|12971.3|311
1651762540000|2022-05-05 14:55:40|12975.5|12974.5|12983.9|12982.9|12983.9|12982.9|12975.5|12974.5|328
1651762550000|2022-05-05 14:55:50|12983.7|12982.7|12977.9|12976.9|12986.7|12985.7|12976.9|12975.9|410
1651762560000|2022-05-05 14:56:00|12977.7|12976.7|12965.3|12964.3|12981.2|12980.2|12964.2|12963.2|473
1651762570000|2022-05-05 14:56:10|12965|12964|12969.3|12968.3|12972.5|12971.5|12964.8|12963.8|240
1651762580000|2022-05-05 14:56:20|12969.5|12968.5|12963.4|12962.4|12972.7|12971.7|12959.7|12958.7|349
1651762590000|2022-05-05 14:56:30|12962.5|12961.5|12962.3|12961.3|12964.2|12963.2|12960.2|12959.2|193
1651762600000|2022-05-05 14:56:40|12962|12961|12963.7|12962.7|12966.5|12965.5|12961.3|12960.3|155
1651762610000|2022-05-05 14:56:50|12963.8|12962.8|12965.5|12964.5|12969|12968|12962.7|12961.7|118
1651762620000|2022-05-05 14:57:00|12965.8|12964.8|12965.5|12964.5|12970.3|12969.3|12963.4|12962.4|179
1651762630000|2022-05-05 14:57:10|12965.4|12964.4|12957.7|12956.7|12968.7|12967.7|12957.4|12956.4|247
1651762640000|2022-05-05 14:57:20|12957.5|12956.5|12971.4|12970.4|12973.8|12972.8|12956.5|12955.5|265
1651762650000|2022-05-05 14:57:30|12972.7|12971.7|12965.4|12964.4|12972.7|12971.7|12964.5|12963.5|173
1651762660000|2022-05-05 14:57:40|12965.5|12964.5|12959.9|12958.9|12966.7|12965.7|12958.9|12957.9|195
1651762670000|2022-05-05 14:57:50|12959.2|12958.2|12961.7|12960.7|12965.7|12964.7|12958.3|12957.3|172
1651762680000|2022-05-05 14:58:00|12961.5|12960.5|12961.4|12960.4|12964.8|12963.8|12954.2|12953.2|342
1651762690000|2022-05-05 14:58:10|12962|12961|12968.8|12967.8|12973.3|12972.3|12957.3|12956.3|274
1651762700000|2022-05-05 14:58:20|12969.2|12968.2|12967.3|12966.3|12971.4|12970.4|12965.9|12964.9|216
1651762710000|2022-05-05 14:58:30|12968.2|12967.2|12965.8|12964.8|12969.2|12968.2|12960.3|12959.3|221
1651762720000|2022-05-05 14:58:40|12966.3|12965.3|12962.4|12961.4|12968.2|12967.2|12960.4|12959.4|172
1651762730000|2022-05-05 14:58:50|12962.9|12961.9|12966.4|12965.4|12966.8|12965.8|12960.9|12959.9|92
1651762740000|2022-05-05 14:59:00|12965.9|12964.9|12973|12972|12973|12972|12965.7|12964.7|253
1651762750000|2022-05-05 14:59:10|12974.4|12973.4|12979.3|12978.3|12983.3|12982.3|12974.4|12973.4|449
1651762760000|2022-05-05 14:59:20|12979.8|12978.8|12982.8|12981.8|12987.3|12986.3|12978.7|12977.7|406
1651762770000|2022-05-05 14:59:30|12982.5|12981.5|12985.7|12984.7|12988.3|12987.3|12980.9|12979.9|342
1651762780000|2022-05-05 14:59:40|12986.5|12985.5|12987|12986|12987.8|12986.8|12982.7|12981.7|241
1651762790000|2022-05-05 14:59:50|12986.8|12985.8|12987.8|12986.8|12989.9|12988.9|12984.4|12983.4|189
1651762800000|2022-05-05 15:00:00|12987.9|12986.9|12977.9|12976.9|12987.9|12986.9|12977.7|12976.7|400
1651762810000|2022-05-05 15:00:10|12976.7|12975.7|12982|12981|12982.8|12981.8|12975|12974|265
1651762820000|2022-05-05 15:00:20|12982.8|12981.8|12983.7|12982.7|12987.9|12986.9|12981.8|12980.8|238
1651762830000|2022-05-05 15:00:30|12983.8|12982.8|12981.5|12980.5|12984.4|12983.4|12980.4|12979.4|211
1651762840000|2022-05-05 15:00:40|12981.7|12980.7|12987.9|12986.9|12987.9|12986.9|12981.2|12980.2|294
1651762850000|2022-05-05 15:00:50|12987.7|12986.7|12988.9|12987.9|12993|12992|12986.8|12985.8|400
1651762860000|2022-05-05 15:01:00|12989|12988|12977.9|12976.9|12989.9|12988.9|12977.8|12976.8|431
1651762870000|2022-05-05 15:01:10|12978.2|12977.2|12982.4|12981.4|12984.9|12983.9|12978.2|12977.2|240
1651762880000|2022-05-05 15:01:20|12981.9|12980.9|12975.5|12974.5|12981.9|12980.9|12973.3|12972.3|333
1651762890000|2022-05-05 15:01:30|12975.9|12974.9|12975.7|12974.7|12976.9|12975.9|12972.2|12971.2|362
1651762900000|2022-05-05 15:01:40|12975.5|12974.5|12971.7|12970.7|12978|12977|12968.2|12967.2|317
1651762910000|2022-05-05 15:01:50|12971.9|12970.9|12969.5|12968.5|12972.9|12971.9|12967.9|12966.9|144
1651762920000|2022-05-05 15:02:00|12969.4|12968.4|12971.9|12970.9|12975.3|12974.3|12967|12966|238
1651762930000|2022-05-05 15:02:10|12971.7|12970.7|12960.2|12959.2|12974.8|12973.8|12959.7|12958.7|378
1651762940000|2022-05-05 15:02:20|12959.7|12958.7|12957.4|12956.4|12961.8|12960.8|12957.3|12956.3|463
1651762950000|2022-05-05 15:02:30|12957.7|12956.7|12956.7|12955.7|12959.3|12958.3|12955.7|12954.7|290
1651762960000|2022-05-05 15:02:40|12956.8|12955.8|12953.9|12952.9|12960.4|12959.4|12953.3|12952.3|194
1651762970000|2022-05-05 15:02:50|12953.7|12952.7|12954.8|12953.8|12954.9|12953.9|12948|12947|347
1651762980000|2022-05-05 15:03:00|12954.9|12953.9|12955.9|12954.9|12960.4|12959.4|12951.7|12950.7|251
1651762990000|2022-05-05 15:03:10|12956|12955|12952.4|12951.4|12956.3|12955.3|12950.5|12949.5|175
1651763000000|2022-05-05 15:03:20|12952.2|12951.2|12956.2|12955.2|12957.4|12956.4|12949.2|12948.2|257
1651763010000|2022-05-05 15:03:30|12956|12955|12950.4|12949.4|12957.4|12956.4|12947|12946|241
1651763020000|2022-05-05 15:03:40|12949.9|12948.9|12950.2|12949.2|12954.3|12953.3|12949.7|12948.7|150
1651763030000|2022-05-05 15:03:50|12950|12949|12950.4|12949.4|12954.9|12953.9|12949.8|12948.8|195
1651763040000|2022-05-05 15:04:00|12950.5|12949.5|12945.4|12944.4|12952.7|12951.7|12945|12944|262
1651763050000|2022-05-05 15:04:10|12945.2|12944.2|12938.5|12937.5|12946.7|12945.7|12937.2|12936.2|473
1651763060000|2022-05-05 15:04:20|12938.2|12937.2|12942.2|12941.2|12944.5|12943.5|12937.4|12936.4|245
1651763070000|2022-05-05 15:04:30|12942.7|12941.7|12954.2|12953.2|12954.2|12953.2|12940.4|12939.4|265
1651763080000|2022-05-05 15:04:40|12954.3|12953.3|12953|12952|12958.3|12957.3|12951.3|12950.3|360
1651763090000|2022-05-05 15:04:50|12952.9|12951.9|12947.7|12946.7|12954.4|12953.4|12946.7|12945.7|137
1651763100000|2022-05-05 15:05:00|12947.2|12946.2|12946.4|12945.4|12949.9|12948.9|12942.7|12941.7|220
1651763110000|2022-05-05 15:05:10|12946.2|12945.2|12958.5|12957.5|12958.5|12957.5|12944.4|12943.4|204
1651763120000|2022-05-05 15:05:20|12958.4|12957.4|12952.4|12951.4|12961.4|12960.4|12952.4|12951.4|400
1651763130000|2022-05-05 15:05:30|12951.4|12950.4|12957.4|12956.4|12959.7|12958.7|12950|12949|177
1651763140000|2022-05-05 15:05:40|12957.3|12956.3|12953.3|12952.3|12960.7|12959.7|12953.3|12952.3|257
1651763150000|2022-05-05 15:05:50|12953.4|12952.4|12954.9|12953.9|12955.5|12954.5|12950.8|12949.8|131
1651763160000|2022-05-05 15:06:00|12954.7|12953.7|12951.4|12950.4|12955.7|12954.7|12950|12949|264
1651763170000|2022-05-05 15:06:10|12951.7|12950.7|12945.2|12944.2|12951.8|12950.8|12945.2|12944.2|288
1651763180000|2022-05-05 15:06:20|12945|12944|12950.5|12949.5|12951.3|12950.3|12944|12943|178
1651763190000|2022-05-05 15:06:30|12950.7|12949.7|12945.4|12944.4|12952.9|12951.9|12944.2|12943.2|161
1651763200000|2022-05-05 15:06:40|12945.3|12944.3|12939.9|12938.9|12947.9|12946.9|12938.9|12937.9|318
1651763210000|2022-05-05 15:06:50|12940.4|12939.4|12920.2|12919.2|12940.4|12939.4|12918.8|12917.8|1549
1651763220000|2022-05-05 15:07:00|12920.5|12919.5|12916.3|12915.3|12922.3|12921.3|12916.3|12915.3|974
1651763230000|2022-05-05 15:07:10|12916|12915|12913.5|12912.5|12919.9|12918.9|12913.5|12912.5|894
1651763240000|2022-05-05 15:07:20|12913.8|12912.8|12916.7|12915.7|12917.8|12916.8|12911.7|12910.7|505
1651763250000|2022-05-05 15:07:30|12916.4|12915.4|12913.7|12912.7|12917.4|12916.4|12911.7|12910.7|326
1651763260000|2022-05-05 15:07:40|12914.7|12913.7|12902.5|12901.5|12915.3|12914.3|12901.7|12900.7|937
1651763270000|2022-05-05 15:07:50|12902.4|12901.4|12899|12898|12905.8|12904.8|12899|12898|439
1651763280000|2022-05-05 15:08:00|12899.2|12898.2|12893.8|12892.8|12900.2|12899.2|12892.8|12891.8|854
1651763290000|2022-05-05 15:08:10|12893.7|12892.7|12891.5|12890.5|12893.9|12892.9|12890.5|12889.5|667
1651763300000|2022-05-05 15:08:20|12891.7|12890.7|12889.7|12888.7|12891.9|12890.9|12886.8|12885.8|542
1651763310000|2022-05-05 15:08:30|12889.9|12888.9|12886.4|12885.4|12889.9|12888.9|12884.3|12883.3|711
1651763320000|2022-05-05 15:08:40|12887.2|12886.2|12890.7|12889.7|12892|12891|12884.9|12883.9|592
1651763330000|2022-05-05 15:08:50|12890.4|12889.4|12885|12884|12890.9|12889.9|12883.5|12882.5|493
1651763340000|2022-05-05 15:09:00|12884.5|12883.5|12883.4|12882.4|12887|12886|12883.2|12882.2|407
1651763350000|2022-05-05 15:09:10|12883.2|12882.2|12882.3|12881.3|12884.9|12883.9|12881.5|12880.5|414
1651763360000|2022-05-05 15:09:20|12882.2|12881.2|12881.3|12880.3|12882.7|12881.7|12880.8|12879.8|504
1651763370000|2022-05-05 15:09:30|12881.7|12880.7|12890|12889|12890.2|12889.2|12881.7|12880.7|485
1651763380000|2022-05-05 15:09:40|12889.8|12888.8|12897|12896|12899.9|12898.9|12889.5|12888.5|692
1651763390000|2022-05-05 15:09:50|12897.4|12896.4|12900.8|12899.8|12902.4|12901.4|12897.3|12896.3|359
1651763400000|2022-05-05 15:10:00|12901.8|12900.8|12901.3|12900.3|12902.4|12901.4|12896.4|12895.4|333
1651763410000|2022-05-05 15:10:10|12901.4|12900.4|12900.8|12899.8|12902.5|12901.5|12898.3|12897.3|422
1651763420000|2022-05-05 15:10:20|12900.9|12899.9|12895.9|12894.9|12903.5|12902.5|12894.9|12893.9|356
1651763430000|2022-05-05 15:10:30|12895.7|12894.7|12898.2|12897.2|12898.5|12897.5|12890.5|12889.5|255
1651763440000|2022-05-05 15:10:40|12898.7|12897.7|12902.3|12901.3|12905.4|12904.4|12896.4|12895.4|326
1651763450000|2022-05-05 15:10:50|12902.4|12901.4|12911.3|12910.3|12911.7|12910.7|12902|12901|380
1651763460000|2022-05-05 15:11:00|12911.9|12910.9|12901.9|12900.9|12914|12913|12901.9|12900.9|360
1651763470000|2022-05-05 15:11:10|12901.5|12900.5|12896.4|12895.4|12901.5|12900.5|12896.2|12895.2|303
1651763480000|2022-05-05 15:11:20|12896.2|12895.2|12898.4|12897.4|12899.9|12898.9|12892.3|12891.3|284
1651763490000|2022-05-05 15:11:30|12898.7|12897.7|12913.5|12912.5|12913.5|12912.5|12898.7|12897.7|208
1651763500000|2022-05-05 15:11:40|12913.2|12912.2|12902.8|12901.8|12913.2|12912.2|12902.4|12901.4|304
1651763510000|2022-05-05 15:11:50|12902.2|12901.2|12903.9|12902.9|12904.4|12903.4|12901.3|12900.3|144
1651763520000|2022-05-05 15:12:00|12904.2|12903.2|12918.2|12917.2|12918.3|12917.3|12904.2|12903.2|508
1651763530000|2022-05-05 15:12:10|12918|12917|12911.2|12910.2|12921.5|12920.5|12910.2|12909.2|361
1651763540000|2022-05-05 15:12:20|12911.3|12910.3|12919.9|12918.9|12919.9|12918.9|12909.7|12908.7|257
1651763550000|2022-05-05 15:12:30|12919.7|12918.7|12914.4|12913.4|12920.8|12919.8|12914.2|12913.2|183
1651763560000|2022-05-05 15:12:40|12914.9|12913.9|12914.4|12913.4|12916.9|12915.9|12910.4|12909.4|217
1651763570000|2022-05-05 15:12:50|12914.2|12913.2|12911.9|12910.9|12921.5|12920.5|12911.7|12910.7|304
1651763580000|2022-05-05 15:13:00|12911.5|12910.5|12906|12905|12912.8|12911.8|12904.4|12903.4|287
1651763590000|2022-05-05 15:13:10|12905.7|12904.7|12910|12909|12910.7|12909.7|12903.2|12902.2|342
1651763600000|2022-05-05 15:13:20|12909.9|12908.9|12896.8|12895.8|12909.9|12908.9|12896.3|12895.3|363
1651763610000|2022-05-05 15:13:30|12896.4|12895.4|12899.9|12898.9|12900.4|12899.4|12895.4|12894.4|225
1651763620000|2022-05-05 15:13:40|12899.7|12898.7|12903.8|12902.8|12908.7|12907.7|12896.9|12895.9|288
1651763630000|2022-05-05 15:13:50|12903.9|12902.9|12902.5|12901.5|12907.9|12906.9|12902.5|12901.5|131
1651763640000|2022-05-05 15:14:00|12902.7|12901.7|12901.4|12900.4|12906.9|12905.9|12901.2|12900.2|131
1651763650000|2022-05-05 15:14:10|12901.7|12900.7|12906.5|12905.5|12907.4|12906.4|12895.9|12894.9|329
1651763660000|2022-05-05 15:14:20|12906.2|12905.2|12907.9|12906.9|12909.4|12908.4|12904.7|12903.7|223
1651763670000|2022-05-05 15:14:30|12908.2|12907.2|12911.4|12910.4|12914.8|12913.8|12906.5|12905.5|312
1651763680000|2022-05-05 15:14:40|12911.2|12910.2|12923.5|12922.5|12927.2|12926.2|12910.8|12909.8|593
1651763690000|2022-05-05 15:14:50|12923.7|12922.7|12922.7|12921.7|12925.2|12924.2|12918.4|12917.4|285
1651763700000|2022-05-05 15:15:00|12923|12922|12911.7|12910.7|12923|12922|12910.7|12909.7|357
1651763710000|2022-05-05 15:15:10|12911.4|12910.4|12909.4|12908.4|12912.2|12911.2|12905.4|12904.4|283
1651763720000|2022-05-05 15:15:20|12908.2|12907.2|12910.4|12909.4|12914.9|12913.9|12907.4|12906.4|204
1651763730000|2022-05-05 15:15:30|12910.5|12909.5|12912.7|12911.7|12912.8|12911.8|12905.2|12904.2|291
1651763740000|2022-05-05 15:15:40|12912.4|12911.4|12905.7|12904.7|12913.9|12912.9|12905.7|12904.7|148
1651763750000|2022-05-05 15:15:50|12904.9|12903.9|12904.2|12903.2|12906.5|12905.5|12903|12902|162
1651763760000|2022-05-05 15:16:00|12903.9|12902.9|12903.2|12902.2|12906.7|12905.7|12901.7|12900.7|256
1651763770000|2022-05-05 15:16:10|12904.2|12903.2|12898.7|12897.7|12904.2|12903.2|12897.7|12896.7|284
1651763780000|2022-05-05 15:16:20|12898.8|12897.8|12895.3|12894.3|12900.9|12899.9|12894.2|12893.2|291
1651763790000|2022-05-05 15:16:30|12894.4|12893.4|12894.9|12893.9|12896.9|12895.9|12890.7|12889.7|401
1651763800000|2022-05-05 15:16:40|12895|12894|12897.9|12896.9|12898.2|12897.2|12891.5|12890.5|358
1651763810000|2022-05-05 15:16:50|12898|12897|12905.2|12904.2|12911.4|12910.4|12897.9|12896.9|399
1651763820000|2022-05-05 15:17:00|12905|12904|12897.2|12896.2|12906.2|12905.2|12894.7|12893.7|287
1651763830000|2022-05-05 15:17:10|12896.9|12895.9|12899.4|12898.4|12903.4|12902.4|12896.9|12895.9|141
1651763840000|2022-05-05 15:17:20|12900.4|12899.4|12911|12910|12911|12910|12900.2|12899.2|211
1651763850000|2022-05-05 15:17:30|12911.2|12910.2|12916.7|12915.7|12923.2|12922.2|12910|12909|644
1651763860000|2022-05-05 15:17:40|12916.3|12915.3|12914.9|12913.9|12918.3|12917.3|12912.2|12911.2|421
1651763870000|2022-05-05 15:17:50|12914.7|12913.7|12924.3|12923.3|12927.2|12926.2|12914.7|12913.7|328
1651763880000|2022-05-05 15:18:00|12924.2|12923.2|12931.4|12930.4|12932.7|12931.7|12923.4|12922.4|700
1651763890000|2022-05-05 15:18:10|12931.5|12930.5|12940.4|12939.4|12941|12940|12929.7|12928.7|921
1651763900000|2022-05-05 15:18:20|12940.3|12939.3|12938|12937|12942.9|12941.9|12936.4|12935.4|338
1651763910000|2022-05-05 15:18:30|12938.2|12937.2|12936.2|12935.2|12939.5|12938.5|12935.8|12934.8|238
1651763920000|2022-05-05 15:18:40|12936.8|12935.8|12934.4|12933.4|12936.8|12935.8|12930.7|12929.7|268
1651763930000|2022-05-05 15:18:50|12934|12933|12929.4|12928.4|12935.2|12934.2|12928.7|12927.7|186
1651763940000|2022-05-05 15:19:00|12929.2|12928.2|12929.4|12928.4|12935|12934|12928.7|12927.7|202
1651763950000|2022-05-05 15:19:10|12929.3|12928.3|12926.8|12925.8|12929.3|12928.3|12923.3|12922.3|319
1651763960000|2022-05-05 15:19:20|12926.9|12925.9|12924.7|12923.7|12929.3|12928.3|12923.7|12922.7|198
1651763970000|2022-05-05 15:19:30|12925.2|12924.2|12921.9|12920.9|12928.2|12927.2|12919.7|12918.7|308
1651763980000|2022-05-05 15:19:40|12922.2|12921.2|12918.4|12917.4|12925.7|12924.7|12917.8|12916.8|185
1651763990000|2022-05-05 15:19:50|12917.8|12916.8|12910.7|12909.7|12917.8|12916.8|12910.7|12909.7|325
1651764000000|2022-05-05 15:20:00|12911.2|12910.2|12906.7|12905.7|12914.2|12913.2|12905.3|12904.3|357
1651764010000|2022-05-05 15:20:10|12906.5|12905.5|12891.9|12890.9|12906.7|12905.7|12891|12890|604
1651764020000|2022-05-05 15:20:20|12892|12891|12894.9|12893.9|12894.9|12893.9|12889.2|12888.2|380
1651764030000|2022-05-05 15:20:30|12894.8|12893.8|12897.8|12896.8|12899.7|12898.7|12893.2|12892.2|408
1651764040000|2022-05-05 15:20:40|12897.5|12896.5|12899.2|12898.2|12901.7|12900.7|12896.7|12895.7|132
1651764050000|2022-05-05 15:20:50|12899.3|12898.3|12896|12895|12903.3|12902.3|12895|12894|254
1651764060000|2022-05-05 15:21:00|12896.2|12895.2|12893.9|12892.9|12896.2|12895.2|12891.4|12890.4|318
1651764070000|2022-05-05 15:21:10|12894.2|12893.2|12899.2|12898.2|12900.9|12899.9|12892.3|12891.3|211
1651764080000|2022-05-05 15:21:20|12899.7|12898.7|12898.7|12897.7|12903.8|12902.8|12897.4|12896.4|202
1651764090000|2022-05-05 15:21:30|12898.9|12897.9|12899.5|12898.5|12902|12901|12896.4|12895.4|173
1651764100000|2022-05-05 15:21:40|12899.7|12898.7|12903.7|12902.7|12906.5|12905.5|12897.9|12896.9|236
1651764110000|2022-05-05 15:21:50|12903.9|12902.9|12902.9|12901.9|12905.2|12904.2|12896.9|12895.9|228
1651764120000|2022-05-05 15:22:00|12903.3|12902.3|12906.7|12905.7|12908.2|12907.2|12898.2|12897.2|272
1651764130000|2022-05-05 15:22:10|12906.9|12905.9|12908.7|12907.7|12910.8|12909.8|12903|12902|287
1651764140000|2022-05-05 15:22:20|12908.9|12907.9|12907.3|12906.3|12911.3|12910.3|12904.7|12903.7|192
1651764150000|2022-05-05 15:22:30|12908.4|12907.4|12900.7|12899.7|12909|12908|12900.2|12899.2|170
1651764160000|2022-05-05 15:22:40|12900.2|12899.2|12902.7|12901.7|12902.7|12901.7|12895.9|12894.9|268
1651764170000|2022-05-05 15:22:50|12903.2|12902.2|12898.9|12897.9|12903.4|12902.4|12896.3|12895.3|217
1651764180000|2022-05-05 15:23:00|12899|12898|12896.2|12895.2|12900.2|12899.2|12893.8|12892.8|204
1651764190000|2022-05-05 15:23:10|12895.9|12894.9|12895.2|12894.2|12900.4|12899.4|12894.4|12893.4|151
1651764200000|2022-05-05 15:23:20|12896.2|12895.2|12901.4|12900.4|12901.9|12900.9|12893.5|12892.5|119
1651764210000|2022-05-05 15:23:30|12901.2|12900.2|12898.4|12897.4|12907.7|12906.7|12897.7|12896.7|249
1651764220000|2022-05-05 15:23:40|12898.5|12897.5|12896.7|12895.7|12899.4|12898.4|12895.2|12894.2|135
1651764230000|2022-05-05 15:23:50|12896.5|12895.5|12895.7|12894.7|12897.9|12896.9|12891.8|12890.8|313
1651764240000|2022-05-05 15:24:00|12895.9|12894.9|12894.2|12893.2|12900.9|12899.9|12892.4|12891.4|235
1651764250000|2022-05-05 15:24:10|12894.4|12893.4|12891|12890|12894.4|12893.4|12891|12890|157
1651764260000|2022-05-05 15:24:20|12891.4|12890.4|12888.7|12887.7|12892.4|12891.4|12887.3|12886.3|413
1651764270000|2022-05-05 15:24:30|12888.4|12887.4|12886.8|12885.8|12890.4|12889.4|12885.9|12884.9|188
1651764280000|2022-05-05 15:24:40|12886.9|12885.9|12886|12885|12889.2|12888.2|12882.9|12881.9|604
1651764290000|2022-05-05 15:24:50|12886.2|12885.2|12883.5|12882.5|12886.4|12885.4|12882|12881|331
1651764300000|2022-05-05 15:25:00|12883.4|12882.4|12886.7|12885.7|12887.5|12886.5|12883.4|12882.4|277
1651764310000|2022-05-05 15:25:10|12886.9|12885.9|12881.8|12880.8|12887.4|12886.4|12880.4|12879.4|422
1651764320000|2022-05-05 15:25:20|12881.3|12880.3|12884.2|12883.2|12886.9|12885.9|12880.5|12879.5|433
1651764330000|2022-05-05 15:25:30|12884.4|12883.4|12883|12882|12886.9|12885.9|12882.7|12881.7|147
1651764340000|2022-05-05 15:25:40|12883.4|12882.4|12881.4|12880.4|12884.5|12883.5|12880.9|12879.9|247
1651764350000|2022-05-05 15:25:50|12881.8|12880.8|12882.2|12881.2|12884|12883|12880.3|12879.3|852
1651764360000|2022-05-05 15:26:00|12882|12881|12887.5|12886.5|12887.5|12886.5|12882|12881|300
1651764370000|2022-05-05 15:26:10|12888.8|12887.8|12898|12897|12898.7|12897.7|12888.8|12887.8|493
1651764380000|2022-05-05 15:26:20|12897.8|12896.8|12901.9|12900.9|12906.9|12905.9|12897.2|12896.2|478
1651764390000|2022-05-05 15:26:30|12902|12901|12905.8|12904.8|12909.4|12908.4|12901.9|12900.9|347
1651764400000|2022-05-05 15:26:40|12904.9|12903.9|12896.4|12895.4|12905.2|12904.2|12896.4|12895.4|251
1651764410000|2022-05-05 15:26:50|12896.7|12895.7|12899.9|12898.9|12902.2|12901.2|12895.7|12894.7|138
1651764420000|2022-05-05 15:27:00|12899.7|12898.7|12904.4|12903.4|12906.4|12905.4|12896.9|12895.9|211
1651764430000|2022-05-05 15:27:10|12903.9|12902.9|12911.7|12910.7|12911.8|12910.8|12902.9|12901.9|279
1651764440000|2022-05-05 15:27:20|12911.5|12910.5|12906.4|12905.4|12913.9|12912.9|12905.4|12904.4|287
1651764450000|2022-05-05 15:27:30|12906.3|12905.3|12903.4|12902.4|12907.8|12906.8|12901.7|12900.7|105
1651764460000|2022-05-05 15:27:40|12903.5|12902.5|12909|12908|12910.4|12909.4|12902.9|12901.9|111
1651764470000|2022-05-05 15:27:50|12908.7|12907.7|12908.7|12907.7|12911.2|12910.2|12905.2|12904.2|89
1651764480000|2022-05-05 15:28:00|12908.8|12907.8|12907.9|12906.9|12913.7|12912.7|12907.9|12906.9|209
1651764490000|2022-05-05 15:28:10|12908|12907|12912.4|12911.4|12915.9|12914.9|12907.5|12906.5|345
1651764500000|2022-05-05 15:28:20|12912.2|12911.2|12906.7|12905.7|12912.2|12911.2|12905|12904|200
1651764510000|2022-05-05 15:28:30|12906.8|12905.8|12905.7|12904.7|12906.8|12905.8|12899.4|12898.4|239
1651764520000|2022-05-05 15:28:40|12905.2|12904.2|12902.2|12901.2|12906.9|12905.9|12901.7|12900.7|125
1651764530000|2022-05-05 15:28:50|12901.4|12900.4|12899.8|12898.8|12903.7|12902.7|12897.4|12896.4|181
1651764540000|2022-05-05 15:29:00|12899.4|12898.4|12910.7|12909.7|12910.7|12909.7|12899|12898|328
1651764550000|2022-05-05 15:29:10|12911.2|12910.2|12907.2|12906.2|12912.3|12911.3|12903.7|12902.7|223
1651764560000|2022-05-05 15:29:20|12906.4|12905.4|12916.4|12915.4|12918.4|12917.4|12906.4|12905.4|253
1651764570000|2022-05-05 15:29:30|12916.5|12915.5|12914.3|12913.3|12919|12918|12913.2|12912.2|211
1651764580000|2022-05-05 15:29:40|12913.7|12912.7|12913.5|12912.5|12918.9|12917.9|12912.7|12911.7|248
1651764590000|2022-05-05 15:29:50|12913.7|12912.7|12920.5|12919.5|12923.2|12922.2|12912.9|12911.9|302
1651764600000|2022-05-05 15:30:00|12920.4|12919.4|12913.8|12912.8|12920.4|12919.4|12908.3|12907.3|329
1651764610000|2022-05-05 15:30:10|12913.4|12912.4|12913.9|12912.9|12916.2|12915.2|12910.4|12909.4|173
1651764620000|2022-05-05 15:30:20|12913.7|12912.7|12912|12911|12916.4|12915.4|12910.4|12909.4|124
1651764630000|2022-05-05 15:30:30|12912.4|12911.4|12911.2|12910.2|12913.9|12912.9|12906.2|12905.2|216
1651764640000|2022-05-05 15:30:40|12911.3|12910.3|12905.8|12904.8|12911.8|12910.8|12905.3|12904.3|190
1651764650000|2022-05-05 15:30:50|12905.4|12904.4|12902.7|12901.7|12906.9|12905.9|12902.2|12901.2|224
1651764660000|2022-05-05 15:31:00|12902.5|12901.5|12900.2|12899.2|12903.9|12902.9|12899.7|12898.7|268
1651764670000|2022-05-05 15:31:10|12900.3|12899.3|12905.7|12904.7|12906.2|12905.2|12899|12898|174
1651764680000|2022-05-05 15:31:20|12905.5|12904.5|12906.3|12905.3|12910.4|12909.4|12904.4|12903.4|191
1651764690000|2022-05-05 15:31:30|12906|12905|12905.2|12904.2|12907.2|12906.2|12901.7|12900.7|170
1651764700000|2022-05-05 15:31:40|12904.8|12903.8|12915.9|12914.9|12917.4|12916.4|12904.4|12903.4|221
1651764710000|2022-05-05 15:31:50|12915.8|12914.8|12926.7|12925.7|12926.7|12925.7|12912.4|12911.4|574
1651764720000|2022-05-05 15:32:00|12926.9|12925.9|12935.7|12934.7|12936.4|12935.4|12924.7|12923.7|680
1651764730000|2022-05-05 15:32:10|12935.4|12934.4|12937.9|12936.9|12939|12938|12933.7|12932.7|487
1651764740000|2022-05-05 15:32:20|12937.4|12936.4|12934.9|12933.9|12940.5|12939.5|12933.8|12932.8|356
1651764750000|2022-05-05 15:32:30|12935.2|12934.2|12934.2|12933.2|12941.2|12940.2|12934.2|12933.2|209
1651764760000|2022-05-05 15:32:40|12933.9|12932.9|12939.9|12938.9|12940.2|12939.2|12933.7|12932.7|294
1651764770000|2022-05-05 15:32:50|12940.2|12939.2|12948.5|12947.5|12949|12948|12938|12937|720
1651764780000|2022-05-05 15:33:00|12948.2|12947.2|12949.9|12948.9|12951.8|12950.8|12946.5|12945.5|543
1651764790000|2022-05-05 15:33:10|12949.7|12948.7|12950.7|12949.7|12952.9|12951.9|12946.2|12945.2|412
1651764800000|2022-05-05 15:33:20|12950.4|12949.4|12946.2|12945.2|12952.3|12951.3|12945.2|12944.2|269
1651764810000|2022-05-05 15:33:30|12945.9|12944.9|12934.9|12933.9|12945.9|12944.9|12933.7|12932.7|371
1651764820000|2022-05-05 15:33:40|12934.8|12933.8|12941.2|12940.2|12942.2|12941.2|12931.9|12930.9|235
1651764830000|2022-05-05 15:33:50|12941|12940|12937.7|12936.7|12945.9|12944.9|12936.9|12935.9|243
1651764840000|2022-05-05 15:34:00|12937.3|12936.3|12932.7|12931.7|12938.3|12937.3|12931.9|12930.9|272
1651764850000|2022-05-05 15:34:10|12933.7|12932.7|12930.9|12929.9|12934.9|12933.9|12930.7|12929.7|175
1651764860000|2022-05-05 15:34:20|12930.7|12929.7|12926.9|12925.9|12930.7|12929.7|12921|12920|480
1651764870000|2022-05-05 15:34:30|12928.2|12927.2|12922.9|12921.9|12928.4|12927.4|12921.2|12920.2|329
1651764880000|2022-05-05 15:34:40|12923|12922|12925.9|12924.9|12926.4|12925.4|12921.2|12920.2|228
1651764890000|2022-05-05 15:34:50|12925.7|12924.7|12921.2|12920.2|12925.9|12924.9|12920.7|12919.7|163
1651764900000|2022-05-05 15:35:00|12920.9|12919.9|12931.4|12930.4|12931.8|12930.8|12920.7|12919.7|248
1651764910000|2022-05-05 15:35:10|12931.7|12930.7|12939.9|12938.9|12939.9|12938.9|12927.9|12926.9|335
1651764920000|2022-05-05 15:35:20|12939.4|12938.4|12938.4|12937.4|12942|12941|12935.4|12934.4|231
1651764930000|2022-05-05 15:35:30|12938.5|12937.5|12928.7|12927.7|12938.5|12937.5|12925.9|12924.9|437
1651764940000|2022-05-05 15:35:40|12928.8|12927.8|12931.5|12930.5|12932.5|12931.5|12925.4|12924.4|157
1651764950000|2022-05-05 15:35:50|12931.7|12930.7|12936.7|12935.7|12940.3|12939.3|12931.7|12930.7|205
1651764960000|2022-05-05 15:36:00|12936.8|12935.8|12931.4|12930.4|12940.7|12939.7|12931.4|12930.4|207
1651764970000|2022-05-05 15:36:10|12932.3|12931.3|12935.7|12934.7|12936|12935|12931.2|12930.2|151
1651764980000|2022-05-05 15:36:20|12935.5|12934.5|12942.5|12941.5|12944.8|12943.8|12932.9|12931.9|188
1651764990000|2022-05-05 15:36:30|12942.7|12941.7|12947.7|12946.7|12948|12947|12940.8|12939.8|194
1651765000000|2022-05-05 15:36:40|12947.4|12946.4|12947.9|12946.9|12948.5|12947.5|12944|12943|235
1651765010000|2022-05-05 15:36:50|12947.4|12946.4|12954.9|12953.9|12954.9|12953.9|12946.8|12945.8|407
1651765020000|2022-05-05 15:37:00|12957.4|12956.4|12962|12961|12962.9|12961.9|12955.4|12954.4|578
1651765030000|2022-05-05 15:37:10|12961.9|12960.9|12956.4|12955.4|12963.4|12962.4|12955.3|12954.3|330
1651765040000|2022-05-05 15:37:20|12956.5|12955.5|12956.9|12955.9|12957.9|12956.9|12952.4|12951.4|231
1651765050000|2022-05-05 15:37:30|12957.2|12956.2|12964.4|12963.4|12965.4|12964.4|12956.8|12955.8|278
1651765060000|2022-05-05 15:37:40|12964.7|12963.7|12965.2|12964.2|12968.5|12967.5|12963.4|12962.4|347
1651765070000|2022-05-05 15:37:50|12965|12964|12966.2|12965.2|12968.2|12967.2|12963.2|12962.2|246
1651765080000|2022-05-05 15:38:00|12966.4|12965.4|12964.9|12963.9|12968.8|12967.8|12963.7|12962.7|278
1651765090000|2022-05-05 15:38:10|12965|12964|12962.8|12961.8|12965|12964|12958.9|12957.9|543
1651765100000|2022-05-05 15:38:20|12962.7|12961.7|12963.9|12962.9|12966.2|12965.2|12960.8|12959.8|218
1651765110000|2022-05-05 15:38:30|12964.2|12963.2|12969.5|12968.5|12970.3|12969.3|12963.4|12962.4|243
1651765120000|2022-05-05 15:38:40|12969.4|12968.4|12970.7|12969.7|12970.7|12969.7|12967.3|12966.3|154
1651765130000|2022-05-05 15:38:50|12970.8|12969.8|12974.4|12973.4|12974.9|12973.9|12970|12969|419
1651765140000|2022-05-05 15:39:00|12974.7|12973.7|12976.4|12975.4|12988.2|12987.2|12973.2|12972.2|1015
1651765150000|2022-05-05 15:39:10|12976.5|12975.5|12976.3|12975.3|12977.9|12976.9|12973.9|12972.9|377
1651765160000|2022-05-05 15:39:20|12976.5|12975.5|12966.2|12965.2|12978|12977|12965.7|12964.7|394
1651765170000|2022-05-05 15:39:30|12965.7|12964.7|12956.9|12955.9|12967.8|12966.8|12955.5|12954.5|386
1651765180000|2022-05-05 15:39:40|12957.2|12956.2|12962.2|12961.2|12962.5|12961.5|12956.2|12955.2|317
1651765190000|2022-05-05 15:39:50|12961.9|12960.9|12960.7|12959.7|12964.2|12963.2|12958.3|12957.3|343
1651765200000|2022-05-05 15:40:00|12960.4|12959.4|12968.4|12967.4|12974.4|12973.4|12959.7|12958.7|325
1651765210000|2022-05-05 15:40:10|12968.7|12967.7|12965|12964|12969.9|12968.9|12964.2|12963.2|152
1651765220000|2022-05-05 15:40:20|12964.9|12963.9|12966.2|12965.2|12971.2|12970.2|12964.2|12963.2|161
1651765230000|2022-05-05 15:40:30|12966.3|12965.3|12969.8|12968.8|12971.9|12970.9|12963.3|12962.3|155
1651765240000|2022-05-05 15:40:40|12969.7|12968.7|12966|12965|12975|12974|12965.8|12964.8|228
1651765250000|2022-05-05 15:40:50|12965.9|12964.9|12963.3|12962.3|12967.3|12966.3|12962.9|12961.9|231
1651765260000|2022-05-05 15:41:00|12963.5|12962.5|12961.4|12960.4|12965.5|12964.5|12958.9|12957.9|336
1651765270000|2022-05-05 15:41:10|12962.2|12961.2|12965.5|12964.5|12968.3|12967.3|12961.7|12960.7|421
1651765280000|2022-05-05 15:41:20|12964.5|12963.5|12961.3|12960.3|12965.8|12964.8|12957.8|12956.8|279
1651765290000|2022-05-05 15:41:30|12960.9|12959.9|12958|12957|12962|12961|12956.4|12955.4|196
1651765300000|2022-05-05 15:41:40|12958.2|12957.2|12956.7|12955.7|12958.9|12957.9|12955.5|12954.5|263
1651765310000|2022-05-05 15:41:50|12956.2|12955.2|12960.7|12959.7|12960.7|12959.7|12956.2|12955.2|178
1651765320000|2022-05-05 15:42:00|12961.5|12960.5|12960.7|12959.7|12963.4|12962.4|12958.3|12957.3|204
1651765330000|2022-05-05 15:42:10|12960.9|12959.9|12957.7|12956.7|12962.4|12961.4|12957.2|12956.2|124
1651765340000|2022-05-05 15:42:20|12957.8|12956.8|12947.4|12946.4|12960.9|12959.9|12946.8|12945.8|477
1651765350000|2022-05-05 15:42:30|12947.9|12946.9|12950.5|12949.5|12950.9|12949.9|12946.2|12945.2|225
1651765360000|2022-05-05 15:42:40|12951.9|12950.9|12943.7|12942.7|12954.3|12953.3|12943.5|12942.5|196
1651765370000|2022-05-05 15:42:50|12943.2|12942.2|12946.9|12945.9|12946.9|12945.9|12939|12938|417
1651765380000|2022-05-05 15:43:00|12947.4|12946.4|12939.9|12938.9|12949.2|12948.2|12939.4|12938.4|268
1651765390000|2022-05-05 15:43:10|12940.2|12939.2|12944.4|12943.4|12945.5|12944.5|12937.4|12936.4|240
1651765400000|2022-05-05 15:43:20|12944.9|12943.9|12949|12948|12949.2|12948.2|12943.3|12942.3|265
1651765410000|2022-05-05 15:43:30|12948.9|12947.9|12947.4|12946.4|12950.7|12949.7|12946.5|12945.5|135
1651765420000|2022-05-05 15:43:40|12947.7|12946.7|12946.2|12945.2|12948.3|12947.3|12944.5|12943.5|152
1651765430000|2022-05-05 15:43:50|12946.3|12945.3|12947.8|12946.8|12948.9|12947.9|12941.4|12940.4|221
1651765440000|2022-05-05 15:44:00|12947.9|12946.9|12947.7|12946.7|12948.5|12947.5|12943.4|12942.4|186
1651765450000|2022-05-05 15:44:10|12946.4|12945.4|12946.4|12945.4|12948.3|12947.3|12942.9|12941.9|165
1651765460000|2022-05-05 15:44:20|12946.2|12945.2|12941.2|12940.2|12946.9|12945.9|12940.3|12939.3|140
1651765470000|2022-05-05 15:44:30|12941|12940|12944.2|12943.2|12944.2|12943.2|12935.9|12934.9|242
1651765480000|2022-05-05 15:44:40|12944.3|12943.3|12940.3|12939.3|12945.2|12944.2|12939.4|12938.4|114
1651765490000|2022-05-05 15:44:50|12940.4|12939.4|12937.9|12936.9|12940.4|12939.4|12936.5|12935.5|114
1651765500000|2022-05-05 15:45:00|12938|12937|12931.4|12930.4|12938|12937|12931|12930|282
1651765510000|2022-05-05 15:45:10|12931.5|12930.5|12931.9|12930.9|12936|12935|12930.9|12929.9|180
1651765520000|2022-05-05 15:45:20|12931.4|12930.4|12927.7|12926.7|12934.7|12933.7|12927.4|12926.4|163
1651765530000|2022-05-05 15:45:30|12927.9|12926.9|12923.4|12922.4|12928.9|12927.9|12920.7|12919.7|350
1651765540000|2022-05-05 15:45:40|12924.2|12923.2|12928.4|12927.4|12929.5|12928.5|12921.9|12920.9|214
1651765550000|2022-05-05 15:45:50|12928.7|12927.7|12926.4|12925.4|12928.8|12927.8|12923.2|12922.2|161
1651765560000|2022-05-05 15:46:00|12926.2|12925.2|12919.9|12918.9|12926.2|12925.2|12919.4|12918.4|243
1651765570000|2022-05-05 15:46:10|12920.2|12919.2|12923|12922|12924.5|12923.5|12919.5|12918.5|175
1651765580000|2022-05-05 15:46:20|12922.4|12921.4|12918|12917|12922.7|12921.7|12917.2|12916.2|260
1651765590000|2022-05-05 15:46:30|12918.2|12917.2|12918.3|12917.3|12920.8|12919.8|12916|12915|288
1651765600000|2022-05-05 15:46:40|12917.9|12916.9|12918.7|12917.7|12920.8|12919.8|12917|12916|182
1651765610000|2022-05-05 15:46:50|12918.4|12917.4|12913.9|12912.9|12918.4|12917.4|12910.9|12909.9|338
1651765620000|2022-05-05 15:47:00|12913.8|12912.8|12910.3|12909.3|12916.2|12915.2|12907.5|12906.5|679
1651765630000|2022-05-05 15:47:10|12910.7|12909.7|12910.3|12909.3|12911.7|12910.7|12904.5|12903.5|363
1651765640000|2022-05-05 15:47:20|12910.2|12909.2|12909|12908|12914|12913|12908.4|12907.4|252
1651765650000|2022-05-05 15:47:30|12908.9|12907.9|12912.9|12911.9|12914.5|12913.5|12907.8|12906.8|197
1651765660000|2022-05-05 15:47:40|12912.8|12911.8|12923.3|12922.3|12923.3|12922.3|12911.9|12910.9|315
1651765670000|2022-05-05 15:47:50|12923|12922|12919.9|12918.9|12924.3|12923.3|12918.4|12917.4|250
1651765680000|2022-05-05 15:48:00|12920|12919|12922.4|12921.4|12924.8|12923.8|12920|12919|189
1651765690000|2022-05-05 15:48:10|12922.3|12921.3|12923.4|12922.4|12924.2|12923.2|12920.7|12919.7|166
1651765700000|2022-05-05 15:48:20|12923.3|12922.3|12931.7|12930.7|12931.7|12930.7|12921.5|12920.5|227
1651765710000|2022-05-05 15:48:30|12932.3|12931.3|12923.3|12922.3|12933|12932|12923.3|12922.3|221
1651765720000|2022-05-05 15:48:40|12923.2|12922.2|12918.2|12917.2|12924.8|12923.8|12917.5|12916.5|224
1651765730000|2022-05-05 15:48:50|12917.5|12916.5|12915.9|12914.9|12920|12919|12915.8|12914.8|161
1651765740000|2022-05-05 15:49:00|12916|12915|12916.5|12915.5|12920|12919|12914.4|12913.4|320
1651765750000|2022-05-05 15:49:10|12916.8|12915.8|12916|12915|12918.3|12917.3|12914|12913|185
1651765760000|2022-05-05 15:49:20|12916.4|12915.4|12917.9|12916.9|12919.2|12918.2|12914.9|12913.9|102
1651765770000|2022-05-05 15:49:30|12917.8|12916.8|12922.7|12921.7|12923.9|12922.9|12916.4|12915.4|264
1651765780000|2022-05-05 15:49:40|12922.9|12921.9|12924.2|12923.2|12928.5|12927.5|12921.4|12920.4|196
1651765790000|2022-05-05 15:49:50|12924.3|12923.3|12925.9|12924.9|12926.7|12925.7|12921.4|12920.4|178
1651765800000|2022-05-05 15:50:00|12925.8|12924.8|12926.9|12925.9|12930.7|12929.7|12923.2|12922.2|256
1651765810000|2022-05-05 15:50:10|12927.2|12926.2|12917.9|12916.9|12927.9|12926.9|12917.3|12916.3|349
1651765820000|2022-05-05 15:50:20|12917.5|12916.5|12915.4|12914.4|12918.9|12917.9|12915.2|12914.2|169
1651765830000|2022-05-05 15:50:30|12915|12914|12914.4|12913.4|12917.3|12916.3|12911.7|12910.7|186
1651765840000|2022-05-05 15:50:40|12914.2|12913.2|12910.7|12909.7|12914.4|12913.4|12909.9|12908.9|190
1651765850000|2022-05-05 15:50:50|12910.9|12909.9|12906.7|12905.7|12912|12911|12906.4|12905.4|258
1651765860000|2022-05-05 15:51:00|12908|12907|12902|12901|12909.3|12908.3|12896.3|12895.3|728
1651765870000|2022-05-05 15:51:10|12901.9|12900.9|12905.9|12904.9|12906.7|12905.7|12899.5|12898.5|330
1651765880000|2022-05-05 15:51:20|12905.4|12904.4|12899.2|12898.2|12905.7|12904.7|12898.5|12897.5|187
1651765890000|2022-05-05 15:51:30|12899|12898|12891.2|12890.2|12899|12898|12891.2|12890.2|396
1651765900000|2022-05-05 15:51:40|12891.3|12890.3|12889.7|12888.7|12892.9|12891.9|12888.7|12887.7|215
1651765910000|2022-05-05 15:51:50|12889.5|12888.5|12886.9|12885.9|12889.5|12888.5|12886.2|12885.2|218
1651765920000|2022-05-05 15:52:00|12886.2|12885.2|12871.9|12870.9|12886.2|12885.2|12871.8|12870.8|1565
1651765930000|2022-05-05 15:52:10|12871.7|12870.7|12867.3|12866.3|12872.5|12871.5|12866.2|12865.2|1088
1651765940000|2022-05-05 15:52:20|12867.4|12866.4|12869.7|12868.7|12870.7|12869.7|12865.7|12864.7|437
1651765950000|2022-05-05 15:52:30|12869.4|12868.4|12874.8|12873.8|12875.4|12874.4|12869.4|12868.4|478
1651765960000|2022-05-05 15:52:40|12874.7|12873.7|12872.7|12871.7|12877.9|12876.9|12872.5|12871.5|219
1651765970000|2022-05-05 15:52:50|12872|12871|12869.9|12868.9|12872.4|12871.4|12868|12867|238
1651765980000|2022-05-05 15:53:00|12868.8|12867.8|12863.9|12862.9|12869.7|12868.7|12863.5|12862.5|373
1651765990000|2022-05-05 15:53:10|12863.8|12862.8|12863.2|12862.2|12867.2|12866.2|12862.3|12861.3|320
1651766000000|2022-05-05 15:53:20|12863.4|12862.4|12861|12860|12864.3|12863.3|12859.8|12858.8|323
1651766010000|2022-05-05 15:53:30|12861.3|12860.3|12855.5|12854.5|12861.3|12860.3|12847.9|12846.9|1273
1651766020000|2022-05-05 15:53:40|12855.7|12854.7|12861.5|12860.5|12861.5|12860.5|12853.8|12852.8|345
1651766030000|2022-05-05 15:53:50|12861.7|12860.7|12864.2|12863.2|12868.3|12867.3|12859.4|12858.4|540
1651766040000|2022-05-05 15:54:00|12864|12863|12858.5|12857.5|12865.5|12864.5|12858.2|12857.2|376
1651766050000|2022-05-05 15:54:10|12858.7|12857.7|12854.7|12853.7|12859.4|12858.4|12853.5|12852.5|252
1651766060000|2022-05-05 15:54:20|12854.2|12853.2|12850.3|12849.3|12855.4|12854.4|12848.7|12847.7|377
1651766070000|2022-05-05 15:54:30|12849.9|12848.9|12850.7|12849.7|12851.7|12850.7|12848|12847|296
1651766080000|2022-05-05 15:54:40|12850.8|12849.8|12847.9|12846.9|12851.7|12850.7|12847.4|12846.4|232
1651766090000|2022-05-05 15:54:50|12847.7|12846.7|12847|12846|12848.8|12847.8|12843.4|12842.4|436
1651766100000|2022-05-05 15:55:00|12846.9|12845.9|12856.7|12855.7|12858.4|12857.4|12846.4|12845.4|431
1651766110000|2022-05-05 15:55:10|12856.4|12855.4|12862.4|12861.4|12863.2|12862.2|12853|12852|262
1651766120000|2022-05-05 15:55:20|12862.3|12861.3|12862.3|12861.3|12862.9|12861.9|12857.7|12856.7|356
1651766130000|2022-05-05 15:55:30|12862.4|12861.4|12863.7|12862.7|12864.7|12863.7|12857.2|12856.2|356
1651766140000|2022-05-05 15:55:40|12861.5|12860.5|12858.8|12857.8|12862.5|12861.5|12857.2|12856.2|317
1651766150000|2022-05-05 15:55:50|12858.9|12857.9|12856.9|12855.9|12860.9|12859.9|12855.2|12854.2|186
1651766160000|2022-05-05 15:56:00|12857|12856|12855.2|12854.2|12858.3|12857.3|12852.3|12851.3|200
1651766170000|2022-05-05 15:56:10|12854.9|12853.9|12851.9|12850.9|12856.3|12855.3|12851.7|12850.7|121
1651766180000|2022-05-05 15:56:20|12851.8|12850.8|12849.9|12848.9|12852.2|12851.2|12848|12847|268
1651766190000|2022-05-05 15:56:30|12850|12849|12852.5|12851.5|12852.8|12851.8|12847.5|12846.5|193
1651766200000|2022-05-05 15:56:40|12851.9|12850.9|12849.3|12848.3|12853.7|12852.7|12848.9|12847.9|250
1651766210000|2022-05-05 15:56:50|12849|12848|12857.4|12856.4|12860.4|12859.4|12849|12848|261
1651766220000|2022-05-05 15:57:00|12857.2|12856.2|12856.3|12855.3|12857.3|12856.3|12850.2|12849.2|305
1651766230000|2022-05-05 15:57:10|12856.4|12855.4|12857.7|12856.7|12862.7|12861.7|12856.4|12855.4|289
1651766240000|2022-05-05 15:57:20|12857.9|12856.9|12854.4|12853.4|12858|12857|12854.3|12853.3|142
1651766250000|2022-05-05 15:57:30|12854.5|12853.5|12857.7|12856.7|12861.3|12860.3|12854.5|12853.5|157
1651766260000|2022-05-05 15:57:40|12857.4|12856.4|12858.7|12857.7|12861.5|12860.5|12855.9|12854.9|141
1651766270000|2022-05-05 15:57:50|12858.9|12857.9|12853.4|12852.4|12860.3|12859.3|12853.4|12852.4|180
1651766280000|2022-05-05 15:58:00|12852.9|12851.9|12853.4|12852.4|12854.2|12853.2|12847.7|12846.7|378
1651766290000|2022-05-05 15:58:10|12853.2|12852.2|12856.7|12855.7|12859.4|12858.4|12852.9|12851.9|188
1651766300000|2022-05-05 15:58:20|12856.8|12855.8|12858.2|12857.2|12858.2|12857.2|12853.2|12852.2|131
1651766310000|2022-05-05 15:58:30|12857.9|12856.9|12863.2|12862.2|12864.2|12863.2|12857.7|12856.7|284
1651766320000|2022-05-05 15:58:40|12863.3|12862.3|12856.7|12855.7|12863.4|12862.4|12856.2|12855.2|208
1651766330000|2022-05-05 15:58:50|12856.8|12855.8|12853.2|12852.2|12857.9|12856.9|12852.4|12851.4|205
1651766340000|2022-05-05 15:59:00|12853.4|12852.4|12855.4|12854.4|12857.7|12856.7|12850.9|12849.9|245
1651766350000|2022-05-05 15:59:10|12855.5|12854.5|12855.4|12854.4|12858.9|12857.9|12853.5|12852.5|229
1651766360000|2022-05-05 15:59:20|12855.5|12854.5|12853.4|12852.4|12855.9|12854.9|12851.2|12850.2|169
1651766370000|2022-05-05 15:59:30|12854.2|12853.2|12851.4|12850.4|12854.8|12853.8|12851|12850|86
1651766380000|2022-05-05 15:59:40|12851.7|12850.7|12851|12850|12855|12854|12849.4|12848.4|277
1651766390000|2022-05-05 15:59:50|12851.2|12850.2|12846.4|12845.4|12851.2|12850.2|12845.9|12844.9|228
1651766400000|2022-05-05 16:00:00|12846.3|12845.3|12839.2|12838.2|12846.7|12845.7|12836.7|12835.7|832
1651766410000|2022-05-05 16:00:10|12839.3|12838.3|12835.5|12834.5|12841.5|12840.5|12834|12833|497
1651766420000|2022-05-05 16:00:20|12835.3|12834.3|12833.2|12832.2|12837.7|12836.7|12829.7|12828.7|709
1651766430000|2022-05-05 16:00:30|12833.4|12832.4|12828.4|12827.4|12834.9|12833.9|12826.9|12825.9|294
1651766440000|2022-05-05 16:00:40|12828.9|12827.9|12820.4|12819.4|12829.7|12828.7|12818.8|12817.8|953
1651766450000|2022-05-05 16:00:50|12820|12819|12820.9|12819.9|12822|12821|12815.2|12814.2|639
1651766460000|2022-05-05 16:01:00|12820.8|12819.8|12813.9|12812.9|12820.9|12819.9|12812.8|12811.8|372
1651766470000|2022-05-05 16:01:10|12814.2|12813.2|12818.8|12817.8|12822.2|12821.2|12813.7|12812.7|360
1651766480000|2022-05-05 16:01:20|12819|12818|12816.7|12815.7|12824.9|12823.9|12815.5|12814.5|500
1651766490000|2022-05-05 16:01:30|12816.4|12815.4|12811.4|12810.4|12816.9|12815.9|12811.2|12810.2|399
1651766500000|2022-05-05 16:01:40|12811|12810|12808.8|12807.8|12814.2|12813.2|12808.4|12807.4|548
1651766510000|2022-05-05 16:01:50|12809.2|12808.2|12806.7|12805.7|12810.4|12809.4|12806.5|12805.5|328
1651766520000|2022-05-05 16:02:00|12806.9|12805.9|12804.2|12803.2|12806.9|12805.9|12801.7|12800.7|597
1651766530000|2022-05-05 16:02:10|12804.3|12803.3|12811.5|12810.5|12811.5|12810.5|12803.7|12802.7|400
1651766540000|2022-05-05 16:02:20|12811.3|12810.3|12819.7|12818.7|12820.8|12819.8|12810.3|12809.3|474
1651766550000|2022-05-05 16:02:30|12820.3|12819.3|12829.3|12828.3|12830.7|12829.7|12819|12818|570
1651766560000|2022-05-05 16:02:40|12828.4|12827.4|12827|12826|12831.8|12830.8|12825.2|12824.2|425
1651766570000|2022-05-05 16:02:50|12826.7|12825.7|12819.7|12818.7|12827.5|12826.5|12819.2|12818.2|333
1651766580000|2022-05-05 16:03:00|12819.4|12818.4|12823.5|12822.5|12823.5|12822.5|12815|12814|193
1651766590000|2022-05-05 16:03:10|12823.7|12822.7|12825.9|12824.9|12829.8|12828.8|12820|12819|264
1651766600000|2022-05-05 16:03:20|12825.7|12824.7|12829|12828|12829|12828|12821.9|12820.9|148
1651766610000|2022-05-05 16:03:30|12828.9|12827.9|12833.9|12832.9|12838.2|12837.2|12828.2|12827.2|335
1651766620000|2022-05-05 16:03:40|12835|12834|12835.9|12834.9|12838.3|12837.3|12833.4|12832.4|270
1651766630000|2022-05-05 16:03:50|12835.5|12834.5|12840.9|12839.9|12841.5|12840.5|12834.2|12833.2|334
1651766640000|2022-05-05 16:04:00|12840.7|12839.7|12842.2|12841.2|12845.3|12844.3|12838.5|12837.5|362
1651766650000|2022-05-05 16:04:10|12842.5|12841.5|12843.9|12842.9|12846.5|12845.5|12839.4|12838.4|266
1651766660000|2022-05-05 16:04:20|12844.7|12843.7|12844.9|12843.9|12847|12846|12843.7|12842.7|284
1651766670000|2022-05-05 16:04:30|12845.2|12844.2|12844.4|12843.4|12846.5|12845.5|12842.4|12841.4|283
1651766680000|2022-05-05 16:04:40|12843.8|12842.8|12837.2|12836.2|12845.3|12844.3|12836.5|12835.5|266
1651766690000|2022-05-05 16:04:50|12836.9|12835.9|12840.4|12839.4|12841.7|12840.7|12834.8|12833.8|166
1651766700000|2022-05-05 16:05:00|12840.2|12839.2|12846.8|12845.8|12847.2|12846.2|12837.2|12836.2|253
1651766710000|2022-05-05 16:05:10|12846.9|12845.9|12846.9|12845.9|12848.4|12847.4|12842.7|12841.7|285
1651766720000|2022-05-05 16:05:20|12846.7|12845.7|12855.5|12854.5|12855.5|12854.5|12846.2|12845.2|368
1651766730000|2022-05-05 16:05:30|12856.2|12855.2|12867.5|12866.5|12868.4|12867.4|12855.4|12854.4|574
1651766740000|2022-05-05 16:05:40|12868.2|12867.2|12866.4|12865.4|12869.8|12868.8|12862|12861|503
1651766750000|2022-05-05 16:05:50|12866.9|12865.9|12861.4|12860.4|12870.4|12869.4|12860.9|12859.9|230
1651766760000|2022-05-05 16:06:00|12860.3|12859.3|12857.5|12856.5|12861.4|12860.4|12856.5|12855.5|227
1651766770000|2022-05-05 16:06:10|12858.2|12857.2|12865.5|12864.5|12867.8|12866.8|12857.3|12856.3|320
1651766780000|2022-05-05 16:06:20|12865.9|12864.9|12866.7|12865.7|12867.5|12866.5|12862.2|12861.2|186
1651766790000|2022-05-05 16:06:30|12865.9|12864.9|12869.7|12868.7|12871.5|12870.5|12865.7|12864.7|633
1651766800000|2022-05-05 16:06:40|12869.8|12868.8|12874.4|12873.4|12877.5|12876.5|12869.7|12868.7|636
1651766810000|2022-05-05 16:06:50|12873.9|12872.9|12871.4|12870.4|12873.9|12872.9|12867.9|12866.9|297
1651766820000|2022-05-05 16:07:00|12871.7|12870.7|12870.8|12869.8|12874.5|12873.5|12870|12869|202
1651766830000|2022-05-05 16:07:10|12871.2|12870.2|12880.2|12879.2|12880.3|12879.3|12871.2|12870.2|382
1651766840000|2022-05-05 16:07:20|12880|12879|12874.8|12873.8|12880.2|12879.2|12868.2|12867.2|319
1651766850000|2022-05-05 16:07:30|12874.9|12873.9|12879.5|12878.5|12880.5|12879.5|12873.7|12872.7|224
1651766860000|2022-05-05 16:07:40|12879.2|12878.2|12875.7|12874.7|12883.9|12882.9|12875.7|12874.7|281
1651766870000|2022-05-05 16:07:50|12875.9|12874.9|12875.4|12874.4|12880|12879|12874.9|12873.9|167
1651766880000|2022-05-05 16:08:00|12875.2|12874.2|12874.8|12873.8|12877.2|12876.2|12872.7|12871.7|132
1651766890000|2022-05-05 16:08:10|12874.7|12873.7|12874.4|12873.4|12878.3|12877.3|12873.8|12872.8|140
1651766900000|2022-05-05 16:08:20|12874.5|12873.5|12866|12865|12876.3|12875.3|12865.7|12864.7|211
1651766910000|2022-05-05 16:08:30|12866.2|12865.2|12860.9|12859.9|12866.2|12865.2|12860.2|12859.2|466
1651766920000|2022-05-05 16:08:40|12861.2|12860.2|12861.3|12860.3|12865.3|12864.3|12860.2|12859.2|199
1651766930000|2022-05-05 16:08:50|12860.9|12859.9|12857.3|12856.3|12861.2|12860.2|12855.3|12854.3|263
1651766940000|2022-05-05 16:09:00|12857.2|12856.2|12864.8|12863.8|12867.2|12866.2|12855.9|12854.9|427
1651766950000|2022-05-05 16:09:10|12863.8|12862.8|12871.9|12870.9|12874.2|12873.2|12863.8|12862.8|331
1651766960000|2022-05-05 16:09:20|12871.3|12870.3|12875.3|12874.3|12880.9|12879.9|12870|12869|367
1651766970000|2022-05-05 16:09:30|12875|12874|12870.4|12869.4|12876.7|12875.7|12868.7|12867.7|211
1651766980000|2022-05-05 16:09:40|12871.8|12870.8|12874.9|12873.9|12880.5|12879.5|12871.8|12870.8|251
1651766990000|2022-05-05 16:09:50|12874.8|12873.8|12874.9|12873.9|12878.4|12877.4|12873.2|12872.2|123
1651767000000|2022-05-05 16:10:00|12874.8|12873.8|12866.4|12865.4|12874.8|12873.8|12863.7|12862.7|222
1651767010000|2022-05-05 16:10:10|12866.2|12865.2|12863.9|12862.9|12868.4|12867.4|12863|12862|239
1651767020000|2022-05-05 16:10:20|12864|12863|12871.9|12870.9|12875.2|12874.2|12863.3|12862.3|323
1651767030000|2022-05-05 16:10:30|12871.7|12870.7|12873.7|12872.7|12875|12874|12870.7|12869.7|86
1651767040000|2022-05-05 16:10:40|12874|12873|12878.4|12877.4|12881.3|12880.3|12874|12873|226
1651767050000|2022-05-05 16:10:50|12878.9|12877.9|12872.2|12871.2|12880.4|12879.4|12870.2|12869.2|247
1651767060000|2022-05-05 16:11:00|12872.7|12871.7|12870.7|12869.7|12873.2|12872.2|12864.2|12863.2|361
1651767070000|2022-05-05 16:11:10|12870.4|12869.4|12873.3|12872.3|12875.7|12874.7|12870|12869|212
1651767080000|2022-05-05 16:11:20|12873.2|12872.2|12875.2|12874.2|12877.5|12876.5|12871.9|12870.9|126
1651767090000|2022-05-05 16:11:30|12874.7|12873.7|12871|12870|12877.2|12876.2|12870.9|12869.9|128
1651767100000|2022-05-05 16:11:40|12871.4|12870.4|12864.2|12863.2|12871.9|12870.9|12862.8|12861.8|295
1651767110000|2022-05-05 16:11:50|12863.7|12862.7|12859.7|12858.7|12866.7|12865.7|12858|12857|302
1651767120000|2022-05-05 16:12:00|12859.2|12858.2|12856.9|12855.9|12864|12863|12856.3|12855.3|263
1651767130000|2022-05-05 16:12:10|12857|12856|12857.5|12856.5|12861.5|12860.5|12856|12855|280
1651767140000|2022-05-05 16:12:20|12857.7|12856.7|12868.4|12867.4|12870.3|12869.3|12856.9|12855.9|268
1651767150000|2022-05-05 16:12:30|12868.5|12867.5|12875.7|12874.7|12875.7|12874.7|12868.5|12867.5|244
1651767160000|2022-05-05 16:12:40|12877|12876|12888.4|12887.4|12890.3|12889.3|12876.7|12875.7|584
1651767170000|2022-05-05 16:12:50|12888.7|12887.7|12898.9|12897.9|12901.2|12900.2|12888.7|12887.7|507
1651767180000|2022-05-05 16:13:00|12898.5|12897.5|12909.4|12908.4|12912.2|12911.2|12892.2|12891.2|715
1651767190000|2022-05-05 16:13:10|12908.9|12907.9|12913.4|12912.4|12913.4|12912.4|12906.8|12905.8|414
1651767200000|2022-05-05 16:13:20|12912.3|12911.3|12906.7|12905.7|12916.4|12915.4|12905.2|12904.2|385
1651767210000|2022-05-05 16:13:30|12906.4|12905.4|12895.7|12894.7|12906.4|12905.4|12895.2|12894.2|379
1651767220000|2022-05-05 16:13:40|12895.9|12894.9|12897.2|12896.2|12900.2|12899.2|12895.7|12894.7|228
1651767230000|2022-05-05 16:13:50|12897.4|12896.4|12897.4|12896.4|12899.2|12898.2|12890.2|12889.2|415
1651767240000|2022-05-05 16:14:00|12897.2|12896.2|12893.4|12892.4|12901.7|12900.7|12891.4|12890.4|302
1651767250000|2022-05-05 16:14:10|12893.2|12892.2|12887.9|12886.9|12894.7|12893.7|12887.3|12886.3|255
1651767260000|2022-05-05 16:14:20|12887.5|12886.5|12883.7|12882.7|12888.9|12887.9|12882.5|12881.5|316
1651767270000|2022-05-05 16:14:30|12884|12883|12890.5|12889.5|12891|12890|12883.7|12882.7|211
1651767280000|2022-05-05 16:14:40|12890.4|12889.4|12901.4|12900.4|12904.3|12903.3|12890.4|12889.4|319
1651767290000|2022-05-05 16:14:50|12901.2|12900.2|12891.7|12890.7|12901.2|12900.2|12890.9|12889.9|145
1651767300000|2022-05-05 16:15:00|12891.9|12890.9|12881.3|12880.3|12895.7|12894.7|12880|12879|338
1651767310000|2022-05-05 16:15:10|12881.2|12880.2|12884.4|12883.4|12884.4|12883.4|12877.8|12876.8|329
1651767320000|2022-05-05 16:15:20|12885.4|12884.4|12875.8|12874.8|12886|12885|12872.7|12871.7|345
1651767330000|2022-05-05 16:15:30|12875.7|12874.7|12875.2|12874.2|12877.5|12876.5|12868.9|12867.9|288
1651767340000|2022-05-05 16:15:40|12874.7|12873.7|12872.2|12871.2|12877.9|12876.9|12871.5|12870.5|185
1651767350000|2022-05-05 16:15:50|12871.9|12870.9|12869.9|12868.9|12875.4|12874.4|12868.9|12867.9|206
1651767360000|2022-05-05 16:16:00|12869.2|12868.2|12874|12873|12874.9|12873.9|12869.2|12868.2|134
1651767370000|2022-05-05 16:16:10|12873.9|12872.9|12879.5|12878.5|12880.4|12879.4|12873.2|12872.2|199
1651767380000|2022-05-05 16:16:20|12880|12879|12903.9|12902.9|12905.2|12904.2|12879.2|12878.2|405
1651767390000|2022-05-05 16:16:30|12903.8|12902.8|12882.8|12881.8|12904.4|12903.4|12882.2|12881.2|350
1651767400000|2022-05-05 16:16:40|12882.4|12881.4|12878.3|12877.3|12883.2|12882.2|12876.5|12875.5|339
1651767410000|2022-05-05 16:16:50|12877.4|12876.4|12880.8|12879.8|12882.7|12881.7|12875|12874|191
1651767420000|2022-05-05 16:17:00|12881.9|12880.9|12883.4|12882.4|12885.9|12884.9|12879|12878|250
1651767430000|2022-05-05 16:17:10|12883.7|12882.7|12886.2|12885.2|12891.8|12890.8|12880.2|12879.2|233
1651767440000|2022-05-05 16:17:20|12886.9|12885.9|12885.2|12884.2|12893.5|12892.5|12883.4|12882.4|240
1651767450000|2022-05-05 16:17:30|12883.9|12882.9|12888.4|12887.4|12891.9|12890.9|12882.2|12881.2|159
1651767460000|2022-05-05 16:17:40|12887.2|12886.2|12888.7|12887.7|12893.2|12892.2|12885.9|12884.9|173
1651767470000|2022-05-05 16:17:50|12887.9|12886.9|12881.9|12880.9|12889.7|12888.7|12877.5|12876.5|231
1651767480000|2022-05-05 16:18:00|12881.2|12880.2|12879.5|12878.5|12881.9|12880.9|12875.5|12874.5|164
1651767490000|2022-05-05 16:18:10|12879.4|12878.4|12885.2|12884.2|12887.9|12886.9|12876.9|12875.9|210
1651767500000|2022-05-05 16:18:20|12884.9|12883.9|12881.9|12880.9|12886.2|12885.2|12879.9|12878.9|148
1651767510000|2022-05-05 16:18:30|12881.7|12880.7|12880.2|12879.2|12883.5|12882.5|12876.8|12875.8|140
1651767520000|2022-05-05 16:18:40|12880.3|12879.3|12884.9|12883.9|12886.7|12885.7|12880.3|12879.3|204
1651767530000|2022-05-05 16:18:50|12884.8|12883.8|12881.4|12880.4|12892.2|12891.2|12880.4|12879.4|245
1651767540000|2022-05-05 16:19:00|12881.5|12880.5|12882.9|12881.9|12885.3|12884.3|12879.2|12878.2|251
1651767550000|2022-05-05 16:19:10|12883.7|12882.7|12899.4|12898.4|12908.7|12907.7|12883.7|12882.7|658
1651767560000|2022-05-05 16:19:20|12899.7|12898.7|12906.4|12905.4|12911.7|12910.7|12898.2|12897.2|449
1651767570000|2022-05-05 16:19:30|12905.7|12904.7|12910.7|12909.7|12913.9|12912.9|12904.4|12903.4|450
1651767580000|2022-05-05 16:19:40|12910.8|12909.8|12904.7|12903.7|12915.7|12914.7|12903.9|12902.9|311
1651767590000|2022-05-05 16:19:50|12904.5|12903.5|12909.9|12908.9|12912.7|12911.7|12901.2|12900.2|328
1651767600000|2022-05-05 16:20:00|12910.4|12909.4|12923|12922|12924.2|12923.2|12910.2|12909.2|573
1651767610000|2022-05-05 16:20:10|12923.4|12922.4|12919.9|12918.9|12929|12928|12919.2|12918.2|657
1651767620000|2022-05-05 16:20:20|12920.2|12919.2|12913.3|12912.3|12920.2|12919.2|12910.9|12909.9|365
1651767630000|2022-05-05 16:20:30|12913.7|12912.7|12914.2|12913.2|12918.3|12917.3|12910.7|12909.7|204
1651767640000|2022-05-05 16:20:40|12913.7|12912.7|12920.9|12919.9|12926.7|12925.7|12913.4|12912.4|230
1651767650000|2022-05-05 16:20:50|12920.7|12919.7|12922.4|12921.4|12926|12925|12914.9|12913.9|246
1651767660000|2022-05-05 16:21:00|12922.7|12921.7|12928|12927|12932.4|12931.4|12922.7|12921.7|381
1651767670000|2022-05-05 16:21:10|12929.4|12928.4|12920|12919|12929.9|12928.9|12918.9|12917.9|388
1651767680000|2022-05-05 16:21:20|12919|12918|12919.3|12918.3|12923.5|12922.5|12915|12914|476
1651767690000|2022-05-05 16:21:30|12918.7|12917.7|12920.4|12919.4|12923.4|12922.4|12915.9|12914.9|241
1651767700000|2022-05-05 16:21:40|12920.7|12919.7|12916.2|12915.2|12920.7|12919.7|12913.7|12912.7|216
1651767710000|2022-05-05 16:21:50|12917.2|12916.2|12915.5|12914.5|12920.2|12919.2|12914.7|12913.7|170
1651767720000|2022-05-05 16:22:00|12915.7|12914.7|12924.9|12923.9|12924.9|12923.9|12914.2|12913.2|274
1651767730000|2022-05-05 16:22:10|12925|12924|12911.2|12910.2|12927.4|12926.4|12911.2|12910.2|563
1651767740000|2022-05-05 16:22:20|12910.7|12909.7|12890.5|12889.5|12911.2|12910.2|12885|12884|816
1651767750000|2022-05-05 16:22:30|12890.2|12889.2|12892.4|12891.4|12893|12892|12887.7|12886.7|278
1651767760000|2022-05-05 16:22:40|12893|12892|12883.9|12882.9|12893.4|12892.4|12882.2|12881.2|313
1651767770000|2022-05-05 16:22:50|12884.2|12883.2|12895.2|12894.2|12897.2|12896.2|12883.9|12882.9|235
1651767780000|2022-05-05 16:23:00|12895.7|12894.7|12887.7|12886.7|12896.9|12895.9|12884.2|12883.2|218
1651767790000|2022-05-05 16:23:10|12888.2|12887.2|12892.4|12891.4|12896.4|12895.4|12884.8|12883.8|341
1651767800000|2022-05-05 16:23:20|12891.8|12890.8|12887.2|12886.2|12897.7|12896.7|12886.2|12885.2|200
1651767810000|2022-05-05 16:23:30|12887.4|12886.4|12886|12885|12890.8|12889.8|12885.7|12884.7|112
1651767820000|2022-05-05 16:23:40|12885.4|12884.4|12892.2|12891.2|12892.5|12891.5|12885.2|12884.2|311
1651767830000|2022-05-05 16:23:50|12891.7|12890.7|12891.9|12890.9|12893.5|12892.5|12889|12888|191
1651767840000|2022-05-05 16:24:00|12892|12891|12888.9|12887.9|12892.8|12891.8|12885.2|12884.2|144
1651767850000|2022-05-05 16:24:10|12888.8|12887.8|12888.4|12887.4|12894.3|12893.3|12885|12884|143
1651767860000|2022-05-05 16:24:20|12888.7|12887.7|12889.7|12888.7|12890.2|12889.2|12882.4|12881.4|167
1651767870000|2022-05-05 16:24:30|12890.4|12889.4|12886.9|12885.9|12894.7|12893.7|12886.4|12885.4|197
1651767880000|2022-05-05 16:24:40|12887|12886|12884.7|12883.7|12890|12889|12881.4|12880.4|152
1651767890000|2022-05-05 16:24:50|12884.9|12883.9|12887.2|12886.2|12890.7|12889.7|12883.4|12882.4|127
1651767900000|2022-05-05 16:25:00|12887.4|12886.4|12891.4|12890.4|12904.7|12903.7|12885.7|12884.7|424
1651767910000|2022-05-05 16:25:10|12891.2|12890.2|12893.2|12892.2|12897.2|12896.2|12888.9|12887.9|170
1651767920000|2022-05-05 16:25:20|12893.4|12892.4|12894.2|12893.2|12901.7|12900.7|12893.3|12892.3|116
1651767930000|2022-05-05 16:25:30|12893.8|12892.8|12894.9|12893.9|12899.4|12898.4|12893.2|12892.2|134
1651767940000|2022-05-05 16:25:40|12895.2|12894.2|12897.2|12896.2|12897.4|12896.4|12893.3|12892.3|97
1651767950000|2022-05-05 16:25:50|12897.3|12896.3|12909.3|12908.3|12911.2|12910.2|12896.9|12895.9|369
1651767960000|2022-05-05 16:26:00|12908.7|12907.7|12922|12921|12924.5|12923.5|12905.3|12904.3|413
1651767970000|2022-05-05 16:26:10|12921.9|12920.9|12908.2|12907.2|12923.2|12922.2|12905.4|12904.4|364
1651767980000|2022-05-05 16:26:20|12907.5|12906.5|12907.4|12906.4|12910.2|12909.2|12904|12903|218
1651767990000|2022-05-05 16:26:30|12906.9|12905.9|12903.2|12902.2|12911.4|12910.4|12903.2|12902.2|117
1651768000000|2022-05-05 16:26:40|12903.3|12902.3|12909.4|12908.4|12910.7|12909.7|12900.9|12899.9|133
1651768010000|2022-05-05 16:26:50|12909.7|12908.7|12910.4|12909.4|12918.9|12917.9|12908.9|12907.9|184
1651768020000|2022-05-05 16:27:00|12910.2|12909.2|12907.2|12906.2|12913.4|12912.4|12907.2|12906.2|150
1651768030000|2022-05-05 16:27:10|12907.4|12906.4|12921.9|12920.9|12922.7|12921.7|12906.4|12905.4|232
1651768040000|2022-05-05 16:27:20|12922.3|12921.3|12922.7|12921.7|12928.3|12927.3|12918.9|12917.9|378
1651768050000|2022-05-05 16:27:30|12924.4|12923.4|12913.7|12912.7|12926.5|12925.5|12912.7|12911.7|416
1651768060000|2022-05-05 16:27:40|12913.4|12912.4|12911.5|12910.5|12919.2|12918.2|12910.2|12909.2|225
1651768070000|2022-05-05 16:27:50|12911.2|12910.2|12925.2|12924.2|12925.2|12924.2|12911.2|12910.2|156
1651768080000|2022-05-05 16:28:00|12925.3|12924.3|12926.9|12925.9|12932.2|12931.2|12923.8|12922.8|377
1651768090000|2022-05-05 16:28:10|12926.8|12925.8|12931.3|12930.3|12931.4|12930.4|12922.3|12921.3|147
1651768100000|2022-05-05 16:28:20|12930.8|12929.8|12926.4|12925.4|12931.5|12930.5|12923.7|12922.7|166
1651768110000|2022-05-05 16:28:30|12926.7|12925.7|12934.2|12933.2|12935.8|12934.8|12926.7|12925.7|323
1651768120000|2022-05-05 16:28:40|12934.4|12933.4|12935.7|12934.7|12941.9|12940.9|12932.7|12931.7|307
1651768130000|2022-05-05 16:28:50|12934.2|12933.2|12928.7|12927.7|12936|12935|12926.7|12925.7|227
1651768140000|2022-05-05 16:29:00|12928.9|12927.9|12931.7|12930.7|12935.9|12934.9|12928.7|12927.7|158
1651768150000|2022-05-05 16:29:10|12931.4|12930.4|12913.7|12912.7|12931.7|12930.7|12913.4|12912.4|367
1651768160000|2022-05-05 16:29:20|12913.5|12912.5|12904|12903|12915.9|12914.9|12902.7|12901.7|638
1651768170000|2022-05-05 16:29:30|12904.9|12903.9|12909.4|12908.4|12913.2|12912.2|12904|12903|369
1651768180000|2022-05-05 16:29:40|12908.4|12907.4|12909.7|12908.7|12911.7|12910.7|12905.9|12904.9|138
1651768190000|2022-05-05 16:29:50|12909.2|12908.2|12906.9|12905.9|12909.7|12908.7|12906.2|12905.2|119
1651768200000|2022-05-05 16:30:00|12905|12904|12900.9|12899.9|12907.9|12906.9|12895.4|12894.4|491
1651768210000|2022-05-05 16:30:10|12900.4|12899.4|12905.7|12904.7|12906.9|12905.9|12900.2|12899.2|125
1651768220000|2022-05-05 16:30:20|12904.7|12903.7|12921.3|12920.3|12921.3|12920.3|12904.7|12903.7|338
1651768230000|2022-05-05 16:30:30|12920.9|12919.9|12912.2|12911.2|12922.5|12921.5|12910.4|12909.4|148
1651768240000|2022-05-05 16:30:40|12912.4|12911.4|12915.4|12914.4|12915.9|12914.9|12909.4|12908.4|132
1651768250000|2022-05-05 16:30:50|12914.9|12913.9|12914.7|12913.7|12918.7|12917.7|12910.4|12909.4|122
1651768260000|2022-05-05 16:31:00|12914.9|12913.9|12911.9|12910.9|12916.9|12915.9|12906.7|12905.7|227
1651768270000|2022-05-05 16:31:10|12913.2|12912.2|12913.9|12912.9|12915.3|12914.3|12909.2|12908.2|130
1651768280000|2022-05-05 16:31:20|12912.9|12911.9|12924.2|12923.2|12929.2|12928.2|12910.7|12909.7|298
1651768290000|2022-05-05 16:31:30|12924.7|12923.7|12923.9|12922.9|12929.2|12928.2|12923.3|12922.3|281
1651768300000|2022-05-05 16:31:40|12923.7|12922.7|12927.5|12926.5|12932.7|12931.7|12922.8|12921.8|249
1651768310000|2022-05-05 16:31:50|12927.9|12926.9|12929.4|12928.4|12929.7|12928.7|12922.4|12921.4|164
1651768320000|2022-05-05 16:32:00|12929.3|12928.3|12927.8|12926.8|12932.2|12931.2|12920.4|12919.4|215
1651768330000|2022-05-05 16:32:10|12927.9|12926.9|12925.9|12924.9|12931.3|12930.3|12925.2|12924.2|166
1651768340000|2022-05-05 16:32:20|12925.7|12924.7|12916.2|12915.2|12926.2|12925.2|12914.8|12913.8|199
1651768350000|2022-05-05 16:32:30|12915.9|12914.9|12912.2|12911.2|12916.9|12915.9|12911.4|12910.4|125
1651768360000|2022-05-05 16:32:40|12912.4|12911.4|12916|12915|12917.7|12916.7|12912.4|12911.4|126
1651768370000|2022-05-05 16:32:50|12915.8|12914.8|12913.7|12912.7|12916.9|12915.9|12909.7|12908.7|220
1651768380000|2022-05-05 16:33:00|12913.9|12912.9|12921.2|12920.2|12923|12922|12913.7|12912.7|214
1651768390000|2022-05-05 16:33:10|12921|12920|12920.7|12919.7|12921.2|12920.2|12916.9|12915.9|104
1651768400000|2022-05-05 16:33:20|12920.9|12919.9|12909.2|12908.2|12921.4|12920.4|12905.7|12904.7|242
1651768410000|2022-05-05 16:33:30|12909|12908|12914.8|12913.8|12918.5|12917.5|12909|12908|118
1651768420000|2022-05-05 16:33:40|12914.2|12913.2|12916.4|12915.4|12923.9|12922.9|12912.4|12911.4|241
1651768430000|2022-05-05 16:33:50|12915.9|12914.9|12908.9|12907.9|12915.9|12914.9|12906.4|12905.4|235
1651768440000|2022-05-05 16:34:00|12908.8|12907.8|12901.5|12900.5|12909.4|12908.4|12901.4|12900.4|489
1651768450000|2022-05-05 16:34:10|12901.7|12900.7|12903.9|12902.9|12906.2|12905.2|12900.5|12899.5|175
1651768460000|2022-05-05 16:34:20|12904.2|12903.2|12898.5|12897.5|12904.2|12903.2|12891.5|12890.5|365
1651768470000|2022-05-05 16:34:30|12898.7|12897.7|12900.2|12899.2|12901.4|12900.4|12896.4|12895.4|154
1651768480000|2022-05-05 16:34:40|12900.4|12899.4|12893.4|12892.4|12902.3|12901.3|12891.9|12890.9|219
1651768490000|2022-05-05 16:34:50|12893.5|12892.5|12892.7|12891.7|12894.7|12893.7|12888.2|12887.2|234
1651768500000|2022-05-05 16:35:00|12892.2|12891.2|12888.9|12887.9|12892.2|12891.2|12877.4|12876.4|562
1651768510000|2022-05-05 16:35:10|12888.3|12887.3|12873.9|12872.9|12888.3|12887.3|12872.9|12871.9|316
1651768520000|2022-05-05 16:35:20|12873.7|12872.7|12869|12868|12876.7|12875.7|12868.9|12867.9|529
1651768530000|2022-05-05 16:35:30|12869.4|12868.4|12865.4|12864.4|12872.9|12871.9|12864.7|12863.7|477
1651768540000|2022-05-05 16:35:40|12865.2|12864.2|12863.5|12862.5|12867.9|12866.9|12859.8|12858.8|397
1651768550000|2022-05-05 16:35:50|12864.8|12863.8|12870.7|12869.7|12871.4|12870.4|12863.3|12862.3|431
1651768560000|2022-05-05 16:36:00|12869.7|12868.7|12865.9|12864.9|12871.5|12870.5|12863.8|12862.8|166
1651768570000|2022-05-05 16:36:10|12865.7|12864.7|12862.2|12861.2|12867.2|12866.2|12861.7|12860.7|189
1651768580000|2022-05-05 16:36:20|12861.7|12860.7|12862.2|12861.2|12866.4|12865.4|12855.9|12854.9|411
1651768590000|2022-05-05 16:36:30|12861.9|12860.9|12855.3|12854.3|12863.3|12862.3|12854.7|12853.7|269
1651768600000|2022-05-05 16:36:40|12855.7|12854.7|12858.8|12857.8|12858.8|12857.8|12852.3|12851.3|382
1651768610000|2022-05-05 16:36:50|12858.4|12857.4|12859.4|12858.4|12859.4|12858.4|12853.9|12852.9|156
1651768620000|2022-05-05 16:37:00|12859|12858|12876.7|12875.7|12877.4|12876.4|12858.9|12857.9|462
1651768630000|2022-05-05 16:37:10|12875.7|12874.7|12865.2|12864.2|12875.7|12874.7|12863.8|12862.8|269
1651768640000|2022-05-05 16:37:20|12865.4|12864.4|12859|12858|12866.2|12865.2|12857.4|12856.4|152
1651768650000|2022-05-05 16:37:30|12858.4|12857.4|12855.2|12854.2|12860.2|12859.2|12852.2|12851.2|281
1651768660000|2022-05-05 16:37:40|12855|12854|12866|12865|12866.7|12865.7|12854.4|12853.4|240
1651768670000|2022-05-05 16:37:50|12866.2|12865.2|12869.2|12868.2|12871.2|12870.2|12865.7|12864.7|185
1651768680000|2022-05-05 16:38:00|12869.3|12868.3|12870.9|12869.9|12873|12872|12867.8|12866.8|264
1651768690000|2022-05-05 16:38:10|12870.7|12869.7|12870.7|12869.7|12873.4|12872.4|12864.9|12863.9|190
1651768700000|2022-05-05 16:38:20|12870.4|12869.4|12863.9|12862.9|12871.2|12870.2|12862.8|12861.8|132
1651768710000|2022-05-05 16:38:30|12863.4|12862.4|12868.4|12867.4|12868.4|12867.4|12857.7|12856.7|136
1651768720000|2022-05-05 16:38:40|12869|12868|12867.2|12866.2|12873.3|12872.3|12865.3|12864.3|164
1651768730000|2022-05-05 16:38:50|12868.2|12867.2|12870.2|12869.2|12872.2|12871.2|12867.2|12866.2|85
1651768740000|2022-05-05 16:39:00|12870.8|12869.8|12870.2|12869.2|12875.9|12874.9|12869.7|12868.7|230
1651768750000|2022-05-05 16:39:10|12870.3|12869.3|12865.4|12864.4|12874.9|12873.9|12864.4|12863.4|193
1651768760000|2022-05-05 16:39:20|12865.2|12864.2|12874.2|12873.2|12874.9|12873.9|12863.3|12862.3|141
1651768770000|2022-05-05 16:39:30|12873.9|12872.9|12870.2|12869.2|12876.2|12875.2|12867.7|12866.7|222
1651768780000|2022-05-05 16:39:40|12870.3|12869.3|12870.9|12869.9|12871.7|12870.7|12865.4|12864.4|114
1651768790000|2022-05-05 16:39:50|12870.7|12869.7|12875.4|12874.4|12876.7|12875.7|12870.4|12869.4|134
1651768800000|2022-05-05 16:40:00|12875.7|12874.7|12869.2|12868.2|12877.1|12876.1|12869.2|12868.2|229
1651768810000|2022-05-05 16:40:10|12870.7|12869.7|12866.2|12865.2|12874.3|12873.3|12865.8|12864.8|179
1651768820000|2022-05-05 16:40:20|12866.3|12865.3|12865.4|12864.4|12869.9|12868.9|12861.7|12860.7|336
1651768830000|2022-05-05 16:40:30|12865.3|12864.3|12865.2|12864.2|12868.2|12867.2|12862.7|12861.7|85
1651768840000|2022-05-05 16:40:40|12865.4|12864.4|12861.1|12860.1|12865.4|12864.4|12858.3|12857.3|157
1651768850000|2022-05-05 16:40:50|12860.4|12859.4|12859.4|12858.4|12862.4|12861.4|12857.6|12856.6|227
1651768860000|2022-05-05 16:41:00|12857.9|12856.9|12854.6|12853.6|12859.4|12858.4|12853.3|12852.3|239
1651768870000|2022-05-05 16:41:10|12854.4|12853.4|12849.2|12848.2|12856.6|12855.6|12849.1|12848.1|278
1651768880000|2022-05-05 16:41:20|12849.7|12848.7|12849.4|12848.4|12855.2|12854.2|12847.8|12846.8|206
1651768890000|2022-05-05 16:41:30|12849.6|12848.6|12843.7|12842.7|12849.7|12848.7|12840.9|12839.9|351
1651768900000|2022-05-05 16:41:40|12843.2|12842.2|12841.2|12840.2|12847.3|12846.3|12841.2|12840.2|213
1651768910000|2022-05-05 16:41:50|12840.9|12839.9|12851.2|12850.2|12851.2|12850.2|12840.3|12839.3|225
1651768920000|2022-05-05 16:42:00|12850.7|12849.7|12851.2|12850.2|12857.7|12856.7|12849.6|12848.6|269
1651768930000|2022-05-05 16:42:10|12851.3|12850.3|12844.8|12843.8|12852.2|12851.2|12844.8|12843.8|208
1651768940000|2022-05-05 16:42:20|12844.9|12843.9|12843.7|12842.7|12846.9|12845.9|12841.4|12840.4|204
1651768950000|2022-05-05 16:42:30|12843.6|12842.6|12844.7|12843.7|12848.4|12847.4|12841.8|12840.8|139
1651768960000|2022-05-05 16:42:40|12844.9|12843.9|12850.4|12849.4|12850.9|12849.9|12841.4|12840.4|228
1651768970000|2022-05-05 16:42:50|12850.2|12849.2|12861.2|12860.2|12861.2|12860.2|12847.6|12846.6|284
1651768980000|2022-05-05 16:43:00|12861.7|12860.7|12860.2|12859.2|12861.7|12860.7|12851.6|12850.6|225
1651768990000|2022-05-05 16:43:10|12859.7|12858.7|12868.1|12867.1|12868.8|12867.8|12859.2|12858.2|313
1651769000000|2022-05-05 16:43:20|12867.9|12866.9|12860.2|12859.2|12869.7|12868.7|12858.4|12857.4|193
1651769010000|2022-05-05 16:43:30|12858.9|12857.9|12862.2|12861.2|12862.2|12861.2|12855.7|12854.7|130
1651769020000|2022-05-05 16:43:40|12862.1|12861.1|12871.2|12870.2|12871.2|12870.2|12861.4|12860.4|196
1651769030000|2022-05-05 16:43:50|12871.4|12870.4|12870.9|12869.9|12872.3|12871.3|12865.9|12864.9|154
1651769040000|2022-05-05 16:44:00|12871.2|12870.2|12857.4|12856.4|12871.2|12870.2|12854.2|12853.2|238
1651769050000|2022-05-05 16:44:10|12857.2|12856.2|12856.4|12855.4|12859.4|12858.4|12850.9|12849.9|237
1651769060000|2022-05-05 16:44:20|12855.9|12854.9|12869.7|12868.7|12870.7|12869.7|12854.7|12853.7|152
1651769070000|2022-05-05 16:44:30|12868.9|12867.9|12862.6|12861.6|12869.8|12868.8|12861.9|12860.9|115
1651769080000|2022-05-05 16:44:40|12862.4|12861.4|12863.1|12862.1|12866.7|12865.7|12860.9|12859.9|57
1651769090000|2022-05-05 16:44:50|12864.2|12863.2|12860.8|12859.8|12865.2|12864.2|12859.3|12858.3|111
1651769100000|2022-05-05 16:45:00|12861.2|12860.2|12861.4|12860.4|12864.3|12863.3|12856.7|12855.7|187
1651769110000|2022-05-05 16:45:10|12861.7|12860.7|12861.4|12860.4|12865.7|12864.7|12858.4|12857.4|189
1651769120000|2022-05-05 16:45:20|12861.6|12860.6|12874.1|12873.1|12874.7|12873.7|12861.6|12860.6|454
1651769130000|2022-05-05 16:45:30|12873.9|12872.9|12869.4|12868.4|12874.9|12873.9|12867.8|12866.8|178
1651769140000|2022-05-05 16:45:40|12869.2|12868.2|12863.4|12862.4|12870.8|12869.8|12861.4|12860.4|182
1651769150000|2022-05-05 16:45:50|12863.3|12862.3|12864.2|12863.2|12867.9|12866.9|12863.1|12862.1|130
1651769160000|2022-05-05 16:46:00|12864.4|12863.4|12870.7|12869.7|12873.4|12872.4|12861.3|12860.3|225
1651769170000|2022-05-05 16:46:10|12871.1|12870.1|12872.9|12871.9|12877.4|12876.4|12870.7|12869.7|252
1651769180000|2022-05-05 16:46:20|12872.2|12871.2|12867.2|12866.2|12873.6|12872.6|12863.8|12862.8|192
1651769190000|2022-05-05 16:46:30|12866.7|12865.7|12871.2|12870.2|12873.8|12872.8|12864.9|12863.9|143
1651769200000|2022-05-05 16:46:40|12871.9|12870.9|12871.3|12870.3|12873.2|12872.2|12865.4|12864.4|146
1651769210000|2022-05-05 16:46:50|12870.9|12869.9|12863.4|12862.4|12873.4|12872.4|12863.4|12862.4|165
1651769220000|2022-05-05 16:47:00|12862.7|12861.7|12851.7|12850.7|12863.2|12862.2|12848.1|12847.1|480
1651769230000|2022-05-05 16:47:10|12851.9|12850.9|12850.4|12849.4|12854.9|12853.9|12847.1|12846.1|217
1651769240000|2022-05-05 16:47:20|12850.7|12849.7|12847.4|12846.4|12855.9|12854.9|12847.4|12846.4|259
1651769250000|2022-05-05 16:47:30|12847.6|12846.6|12844.4|12843.4|12848.9|12847.9|12842.7|12841.7|430
1651769260000|2022-05-05 16:47:40|12844.9|12843.9|12841.9|12840.9|12845.4|12844.4|12841.2|12840.2|189
1651769270000|2022-05-05 16:47:50|12842.8|12841.8|12840.2|12839.2|12843.1|12842.1|12837.9|12836.9|253
1651769280000|2022-05-05 16:48:00|12840.1|12839.1|12836.4|12835.4|12840.1|12839.1|12829.7|12828.7|454
1651769290000|2022-05-05 16:48:10|12835.7|12834.7|12846.4|12845.4|12849.2|12848.2|12831.9|12830.9|316
1651769300000|2022-05-05 16:48:20|12845.7|12844.7|12844.4|12843.4|12848.3|12847.3|12840.9|12839.9|134
1651769310000|2022-05-05 16:48:30|12844.3|12843.3|12848.8|12847.8|12848.9|12847.9|12842.1|12841.1|131
1651769320000|2022-05-05 16:48:40|12848.2|12847.2|12851.2|12850.2|12853.7|12852.7|12844.4|12843.4|182
1651769330000|2022-05-05 16:48:50|12850.3|12849.3|12862.6|12861.6|12863.7|12862.7|12849.7|12848.7|524
1651769340000|2022-05-05 16:49:00|12862.4|12861.4|12859.3|12858.3|12866.2|12865.2|12856.6|12855.6|367
1651769350000|2022-05-05 16:49:10|12858.9|12857.9|12850.4|12849.4|12860.6|12859.6|12849.2|12848.2|207
1651769360000|2022-05-05 16:49:20|12849.2|12848.2|12849.9|12848.9|12852.7|12851.7|12848.3|12847.3|131
1651769370000|2022-05-05 16:49:30|12850.4|12849.4|12855.7|12854.7|12858.8|12857.8|12848.9|12847.9|144
1651769380000|2022-05-05 16:49:40|12855.6|12854.6|12849.6|12848.6|12855.6|12854.6|12848.2|12847.2|75
1651769390000|2022-05-05 16:49:50|12849.7|12848.7|12848.4|12847.4|12851.2|12850.2|12844.7|12843.7|118
1651769400000|2022-05-05 16:50:00|12848.7|12847.7|12854.4|12853.4|12858.4|12857.4|12848.7|12847.7|173
1651769410000|2022-05-05 16:50:10|12854.1|12853.1|12846.7|12845.7|12855.2|12854.2|12844.3|12843.3|201
1651769420000|2022-05-05 16:50:20|12846.9|12845.9|12857.3|12856.3|12858.9|12857.9|12845.4|12844.4|122
1651769430000|2022-05-05 16:50:30|12857.4|12856.4|12854.1|12853.1|12861.2|12860.2|12851.9|12850.9|148
1651769440000|2022-05-05 16:50:40|12854.2|12853.2|12859.9|12858.9|12860.8|12859.8|12851.7|12850.7|84
1651769450000|2022-05-05 16:50:50|12860.2|12859.2|12863.2|12862.2|12863.2|12862.2|12857.7|12856.7|222
1651769460000|2022-05-05 16:51:00|12863.3|12862.3|12868.9|12867.9|12872.9|12871.9|12863.3|12862.3|457
1651769470000|2022-05-05 16:51:10|12869.1|12868.1|12868.8|12867.8|12874.9|12873.9|12865.9|12864.9|303
1651769480000|2022-05-05 16:51:20|12869.2|12868.2|12877.9|12876.9|12881.4|12880.4|12867.8|12866.8|594
1651769490000|2022-05-05 16:51:30|12877.7|12876.7|12870.2|12869.2|12877.9|12876.9|12866.4|12865.4|250
1651769500000|2022-05-05 16:51:40|12869.9|12868.9|12871.2|12870.2|12871.2|12870.2|12865.9|12864.9|113
1651769510000|2022-05-05 16:51:50|12871.1|12870.1|12864.2|12863.2|12872.7|12871.7|12862.9|12861.9|170
1651769520000|2022-05-05 16:52:00|12864.4|12863.4|12867.1|12866.1|12872.2|12871.2|12863.1|12862.1|275
1651769530000|2022-05-05 16:52:10|12867.9|12866.9|12877.4|12876.4|12878.3|12877.3|12866.7|12865.7|171
1651769540000|2022-05-05 16:52:20|12877.9|12876.9|12871.7|12870.7|12880.2|12879.2|12870.9|12869.9|195
1651769550000|2022-05-05 16:52:30|12871.3|12870.3|12887.1|12886.1|12887.1|12886.1|12866.8|12865.8|221
1651769560000|2022-05-05 16:52:40|12886.8|12885.8|12884.2|12883.2|12888.2|12887.2|12879.9|12878.9|210
1651769570000|2022-05-05 16:52:50|12883.9|12882.9|12880.7|12879.7|12884.7|12883.7|12880.2|12879.2|143
1651769580000|2022-05-05 16:53:00|12880.9|12879.9|12890.9|12889.9|12891.9|12890.9|12878.7|12877.7|416
1651769590000|2022-05-05 16:53:10|12890.2|12889.2|12887.4|12886.4|12892.7|12891.7|12884.9|12883.9|260
1651769600000|2022-05-05 16:53:20|12887.7|12886.7|12891.9|12890.9|12898.1|12897.1|12885.2|12884.2|260
1651769610000|2022-05-05 16:53:30|12891.7|12890.7|12888.2|12887.2|12894.4|12893.4|12886.9|12885.9|187
1651769620000|2022-05-05 16:53:40|12888.7|12887.7|12876.7|12875.7|12888.9|12887.9|12873.9|12872.9|356
1651769630000|2022-05-05 16:53:50|12876.2|12875.2|12875.9|12874.9|12878.9|12877.9|12872.4|12871.4|176
1651769640000|2022-05-05 16:54:00|12875.4|12874.4|12868.7|12867.7|12877.9|12876.9|12868.7|12867.7|229
1651769650000|2022-05-05 16:54:10|12869.7|12868.7|12867.7|12866.7|12871.2|12870.2|12865.4|12864.4|187
1651769660000|2022-05-05 16:54:20|12867.6|12866.6|12874.7|12873.7|12874.9|12873.9|12867.4|12866.4|162
1651769670000|2022-05-05 16:54:30|12874.6|12873.6|12884.7|12883.7|12885.2|12884.2|12874.6|12873.6|246
1651769680000|2022-05-05 16:54:40|12884.4|12883.4|12888.2|12887.2|12891.9|12890.9|12880.9|12879.9|285
1651769690000|2022-05-05 16:54:50|12886.7|12885.7|12892.7|12891.7|12892.7|12891.7|12883.7|12882.7|176
1651769700000|2022-05-05 16:55:00|12892.2|12891.2|12895.4|12894.4|12897.9|12896.9|12892.2|12891.2|241
1651769710000|2022-05-05 16:55:10|12895.2|12894.2|12898.2|12897.2|12898.7|12897.7|12892.7|12891.7|154
1651769720000|2022-05-05 16:55:20|12898.1|12897.1|12895.6|12894.6|12899.3|12898.3|12892.2|12891.2|132
1651769730000|2022-05-05 16:55:30|12895.4|12894.4|12896.2|12895.2|12902.4|12901.4|12893.7|12892.7|238
1651769740000|2022-05-05 16:55:40|12896.4|12895.4|12894.4|12893.4|12899.1|12898.1|12891.7|12890.7|168
1651769750000|2022-05-05 16:55:50|12894.2|12893.2|12893.4|12892.4|12895.7|12894.7|12888.9|12887.9|197
1651769760000|2022-05-05 16:56:00|12894.4|12893.4|12888.4|12887.4|12897.2|12896.2|12886.6|12885.6|238
1651769770000|2022-05-05 16:56:10|12887.9|12886.9|12890.8|12889.8|12894.9|12893.9|12885.2|12884.2|249
1651769780000|2022-05-05 16:56:20|12890.4|12889.4|12888.8|12887.8|12893.4|12892.4|12885.3|12884.3|400
1651769790000|2022-05-05 16:56:30|12888.1|12887.1|12889.1|12888.1|12892.1|12891.1|12885.4|12884.4|143
1651769800000|2022-05-05 16:56:40|12888.9|12887.9|12887.4|12886.4|12891.8|12890.8|12884.4|12883.4|138
1651769810000|2022-05-05 16:56:50|12887.6|12886.6|12900.4|12899.4|12900.4|12899.4|12884.1|12883.1|298
1651769820000|2022-05-05 16:57:00|12900.7|12899.7|12904.7|12903.7|12905.6|12904.6|12895.2|12894.2|267
1651769830000|2022-05-05 16:57:10|12905.3|12904.3|12905.2|12904.2|12910.7|12909.7|12902.2|12901.2|402
1651769840000|2022-05-05 16:57:20|12904.8|12903.8|12902.3|12901.3|12905.2|12904.2|12898.1|12897.1|166
1651769850000|2022-05-05 16:57:30|12902.4|12901.4|12905.7|12904.7|12907.9|12906.9|12899.4|12898.4|106
1651769860000|2022-05-05 16:57:40|12905.9|12904.9|12906.2|12905.2|12910.2|12909.2|12902.2|12901.2|146
1651769870000|2022-05-05 16:57:50|12905.9|12904.9|12902.4|12901.4|12906.4|12905.4|12900.4|12899.4|74
1651769880000|2022-05-05 16:58:00|12902.2|12901.2|12891.7|12890.7|12905.8|12904.8|12891.7|12890.7|243
1651769890000|2022-05-05 16:58:10|12891.4|12890.4|12885.3|12884.3|12891.4|12890.4|12883.2|12882.2|454
1651769900000|2022-05-05 16:58:20|12885.6|12884.6|12887.3|12886.3|12890.7|12889.7|12883.4|12882.4|183
1651769910000|2022-05-05 16:58:30|12887.4|12886.4|12884.1|12883.1|12890.7|12889.7|12883.6|12882.6|160
1651769920000|2022-05-05 16:58:40|12884.4|12883.4|12888.4|12887.4|12891.4|12890.4|12884.4|12883.4|131
1651769930000|2022-05-05 16:58:50|12887.9|12886.9|12886.8|12885.8|12890.4|12889.4|12886.3|12885.3|95
1651769940000|2022-05-05 16:59:00|12886.7|12885.7|12885.7|12884.7|12887.6|12886.6|12883.4|12882.4|191
1651769950000|2022-05-05 16:59:10|12885.4|12884.4|12895.4|12894.4|12896.9|12895.9|12884.4|12883.4|178
1651769960000|2022-05-05 16:59:20|12896.1|12895.1|12894.9|12893.9|12900.7|12899.7|12893.4|12892.4|122
1651769970000|2022-05-05 16:59:30|12894.7|12893.7|12904.3|12903.3|12904.3|12903.3|12894.7|12893.7|139
1651769980000|2022-05-05 16:59:40|12905.1|12904.1|12903.4|12902.4|12906.7|12905.7|12902.7|12901.7|213
1651769990000|2022-05-05 16:59:50|12903.2|12902.2|12910.8|12909.8|12910.9|12909.9|12899.7|12898.7|206
1651770000000|2022-05-05 17:00:00|12910.9|12909.9|12915.8|12914.8|12923.2|12922.2|12908.3|12907.3|586
1651770010000|2022-05-05 17:00:10|12915.9|12914.9|12920.7|12919.7|12922.7|12921.7|12911.2|12910.2|208
1651770020000|2022-05-05 17:00:20|12921.1|12920.1|12917.3|12916.3|12923.9|12922.9|12916.7|12915.7|282
1651770030000|2022-05-05 17:00:30|12917.2|12916.2|12924.7|12923.7|12925.8|12924.8|12915.9|12914.9|155
1651770040000|2022-05-05 17:00:40|12923.9|12922.9|12924.4|12923.4|12926.2|12925.2|12918.2|12917.2|232
1651770050000|2022-05-05 17:00:50|12924.6|12923.6|12925.3|12924.3|12926.4|12925.4|12921.7|12920.7|155
1651770060000|2022-05-05 17:01:00|12925.4|12924.4|12925.7|12924.7|12931.2|12930.2|12925.3|12924.3|293
1651770070000|2022-05-05 17:01:10|12925.4|12924.4|12934.9|12933.9|12937.3|12936.3|12925.4|12924.4|296
1651770080000|2022-05-05 17:01:20|12934.7|12933.7|12932.9|12931.9|12936.9|12935.9|12931.6|12930.6|282
1651770090000|2022-05-05 17:01:30|12933.7|12932.7|12931.4|12930.4|12935.2|12934.2|12930.7|12929.7|136
1651770100000|2022-05-05 17:01:40|12931.7|12930.7|12931.4|12930.4|12937.8|12936.8|12930.2|12929.2|189
1651770110000|2022-05-05 17:01:50|12930.9|12929.9|12934.9|12933.9|12936.4|12935.4|12930.7|12929.7|122
1651770120000|2022-05-05 17:02:00|12933.7|12932.7|12940.8|12939.8|12940.8|12939.8|12933.7|12932.7|313
1651770130000|2022-05-05 17:02:10|12941.4|12940.4|12941.8|12940.8|12941.8|12940.8|12931.9|12930.9|233
1651770140000|2022-05-05 17:02:20|12943.9|12942.9|12953.2|12952.2|12953.2|12952.2|12942.1|12941.1|665
1651770150000|2022-05-05 17:02:30|12953.3|12952.3|12958.9|12957.9|12959.8|12958.8|12951.7|12950.7|1102
1651770160000|2022-05-05 17:02:40|12957.9|12956.9|12960.9|12959.9|12961.9|12960.9|12956.4|12955.4|316
1651770170000|2022-05-05 17:02:50|12960.8|12959.8|12952.2|12951.2|12961.9|12960.9|12951.1|12950.1|282
1651770180000|2022-05-05 17:03:00|12952.7|12951.7|12954.9|12953.9|12955.4|12954.4|12950.9|12949.9|170
1651770190000|2022-05-05 17:03:10|12954.8|12953.8|12952.8|12951.8|12954.8|12953.8|12951.9|12950.9|144
1651770200000|2022-05-05 17:03:20|12953.4|12952.4|12949.7|12948.7|12956.8|12955.8|12949.7|12948.7|223
1651770210000|2022-05-05 17:03:30|12949.1|12948.1|12943.8|12942.8|12951.2|12950.2|12943.4|12942.4|578
1651770220000|2022-05-05 17:03:40|12943.4|12942.4|12945.6|12944.6|12946.3|12945.3|12942.1|12941.1|260
1651770230000|2022-05-05 17:03:50|12945.7|12944.7|12950.7|12949.7|12953.2|12952.2|12944.8|12943.8|155
1651770240000|2022-05-05 17:04:00|12950.8|12949.8|12947.3|12946.3|12952.3|12951.3|12946.9|12945.9|154
1651770250000|2022-05-05 17:04:10|12946.9|12945.9|12947.4|12946.4|12949.6|12948.6|12944.4|12943.4|88
1651770260000|2022-05-05 17:04:20|12947.3|12946.3|12945.2|12944.2|12947.3|12946.3|12941.7|12940.7|143
1651770270000|2022-05-05 17:04:30|12944.7|12943.7|12937.9|12936.9|12944.7|12943.7|12937.4|12936.4|214
1651770280000|2022-05-05 17:04:40|12937.3|12936.3|12936.9|12935.9|12937.9|12936.9|12934.4|12933.4|238
1651770290000|2022-05-05 17:04:50|12937.4|12936.4|12936.7|12935.7|12938.9|12937.9|12935.1|12934.1|150
1651770300000|2022-05-05 17:05:00|12936.3|12935.3|12945.4|12944.4|12948.4|12947.4|12935.7|12934.7|282
1651770310000|2022-05-05 17:05:10|12946.8|12945.8|12937.4|12936.4|12949.9|12948.9|12937.2|12936.2|162
1651770320000|2022-05-05 17:05:20|12937.6|12936.6|12938.7|12937.7|12942.9|12941.9|12935.2|12934.2|155
1651770330000|2022-05-05 17:05:30|12938.6|12937.6|12937.4|12936.4|12941.1|12940.1|12935.3|12934.3|166
1651770340000|2022-05-05 17:05:40|12937.2|12936.2|12936.8|12935.8|12939.9|12938.9|12934.9|12933.9|70
1651770350000|2022-05-05 17:05:50|12936.9|12935.9|12938.4|12937.4|12940.8|12939.8|12936.9|12935.9|92
1651770360000|2022-05-05 17:06:00|12938.6|12937.6|12939.2|12938.2|12940.2|12939.2|12934.7|12933.7|160
1651770370000|2022-05-05 17:06:10|12938.8|12937.8|12940.2|12939.2|12942.1|12941.1|12936.8|12935.8|104
1651770380000|2022-05-05 17:06:20|12940.3|12939.3|12952.4|12951.4|12955.2|12954.2|12940.3|12939.3|258
1651770390000|2022-05-05 17:06:30|12951.7|12950.7|12955.3|12954.3|12955.3|12954.3|12949.2|12948.2|198
1651770400000|2022-05-05 17:06:40|12955.2|12954.2|12965.1|12964.1|12965.4|12964.4|12955.1|12954.1|376
1651770410000|2022-05-05 17:06:50|12964.1|12963.1|12964.1|12963.1|12965.2|12964.2|12959.6|12958.6|218
1651770420000|2022-05-05 17:07:00|12964.2|12963.2|12965.2|12964.2|12966.6|12965.6|12958.7|12957.7|257
1651770430000|2022-05-05 17:07:10|12965.3|12964.3|12953.3|12952.3|12965.9|12964.9|12952.9|12951.9|345
1651770440000|2022-05-05 17:07:20|12953.1|12952.1|12949.4|12948.4|12955.7|12954.7|12947.9|12946.9|168
1651770450000|2022-05-05 17:07:30|12949.3|12948.3|12955.7|12954.7|12957.1|12956.1|12947.6|12946.6|172
1651770460000|2022-05-05 17:07:40|12955.4|12954.4|12962.4|12961.4|12963.4|12962.4|12951.6|12950.6|515
1651770470000|2022-05-05 17:07:50|12962.7|12961.7|12962.6|12961.6|12964.2|12963.2|12958.4|12957.4|386
1651770480000|2022-05-05 17:08:00|12962.7|12961.7|12964.4|12963.4|12965.7|12964.7|12960.4|12959.4|224
1651770490000|2022-05-05 17:08:10|12964.8|12963.8|12965.1|12964.1|12966.3|12965.3|12961.9|12960.9|157
1651770500000|2022-05-05 17:08:20|12965.4|12964.4|12969.7|12968.7|12970.3|12969.3|12963.2|12962.2|262
1651770510000|2022-05-05 17:08:30|12969.4|12968.4|12964.8|12963.8|12969.8|12968.8|12961.9|12960.9|227
1651770520000|2022-05-05 17:08:40|12964.7|12963.7|12963.3|12962.3|12964.7|12963.7|12960.2|12959.2|200
1651770530000|2022-05-05 17:08:50|12962.7|12961.7|12962.2|12961.2|12964.1|12963.1|12958.8|12957.8|158
1651770540000|2022-05-05 17:09:00|12962.4|12961.4|12963.6|12962.6|12967.1|12966.1|12961.7|12960.7|184
1651770550000|2022-05-05 17:09:10|12963.2|12962.2|12965.4|12964.4|12966.8|12965.8|12961.6|12960.6|155
1651770560000|2022-05-05 17:09:20|12964.7|12963.7|12965.4|12964.4|12966.4|12965.4|12962.8|12961.8|156
1651770570000|2022-05-05 17:09:30|12965.2|12964.2|12967.9|12966.9|12969.6|12968.6|12964.7|12963.7|106
1651770580000|2022-05-05 17:09:40|12967.7|12966.7|12958.6|12957.6|12969.8|12968.8|12957.3|12956.3|307
1651770590000|2022-05-05 17:09:50|12958.4|12957.4|12958.9|12957.9|12961.2|12960.2|12956.8|12955.8|228
1651770600000|2022-05-05 17:10:00|12958.2|12957.2|12958.2|12957.2|12959.4|12958.4|12955.1|12954.1|277
1651770610000|2022-05-05 17:10:10|12957.7|12956.7|12951.2|12950.2|12957.8|12956.8|12950.8|12949.8|292
1651770620000|2022-05-05 17:10:20|12952.4|12951.4|12949.4|12948.4|12953.2|12952.2|12946.6|12945.6|447
1651770630000|2022-05-05 17:10:30|12949.9|12948.9|12942.3|12941.3|12950.9|12949.9|12941.9|12940.9|371
1651770640000|2022-05-05 17:10:40|12942.4|12941.4|12937.1|12936.1|12943.6|12942.6|12936.9|12935.9|246
1651770650000|2022-05-05 17:10:50|12937.2|12936.2|12935.9|12934.9|12940.8|12939.8|12934.8|12933.8|457
1651770660000|2022-05-05 17:11:00|12935.7|12934.7|12929.8|12928.8|12935.8|12934.8|12929.6|12928.6|275
1651770670000|2022-05-05 17:11:10|12929.6|12928.6|12925.4|12924.4|12929.7|12928.7|12924.1|12923.1|326
1651770680000|2022-05-05 17:11:20|12925.1|12924.1|12932.7|12931.7|12933.3|12932.3|12924.9|12923.9|200
1651770690000|2022-05-05 17:11:30|12933.2|12932.2|12942.2|12941.2|12942.7|12941.7|12933.2|12932.2|216
1651770700000|2022-05-05 17:11:40|12942.4|12941.4|12934.2|12933.2|12943.2|12942.2|12933.4|12932.4|209
1651770710000|2022-05-05 17:11:50|12934.8|12933.8|12926.4|12925.4|12936.1|12935.1|12924.3|12923.3|284
1651770720000|2022-05-05 17:12:00|12926.3|12925.3|12932.9|12931.9|12932.9|12931.9|12925.4|12924.4|207
1651770730000|2022-05-05 17:12:10|12932.4|12931.4|12928.6|12927.6|12934.2|12933.2|12927.9|12926.9|178
1651770740000|2022-05-05 17:12:20|12928.7|12927.7|12921.6|12920.6|12929.4|12928.4|12920.4|12919.4|247
1651770750000|2022-05-05 17:12:30|12921.4|12920.4|12920.6|12919.6|12924.9|12923.9|12918.8|12917.8|231
1651770760000|2022-05-05 17:12:40|12920.8|12919.8|12915.6|12914.6|12920.8|12919.8|12913.6|12912.6|442
1651770770000|2022-05-05 17:12:50|12915.4|12914.4|12915.4|12914.4|12917.4|12916.4|12914.4|12913.4|231
1651770780000|2022-05-05 17:13:00|12915.2|12914.2|12915.1|12914.1|12916.7|12915.7|12911.8|12910.8|284
1651770790000|2022-05-05 17:13:10|12916.4|12915.4|12911.7|12910.7|12921.9|12920.9|12911.7|12910.7|411
1651770800000|2022-05-05 17:13:20|12911.6|12910.6|12912.9|12911.9|12917.6|12916.6|12910.7|12909.7|204
1651770810000|2022-05-05 17:13:30|12912.2|12911.2|12912.3|12911.3|12917.2|12916.2|12911.6|12910.6|185
1651770820000|2022-05-05 17:13:40|12912.4|12911.4|12910.9|12909.9|12913.4|12912.4|12908.4|12907.4|262
1651770830000|2022-05-05 17:13:50|12910.7|12909.7|12905.1|12904.1|12912.2|12911.2|12901.7|12900.7|254
1651770840000|2022-05-05 17:14:00|12905.2|12904.2|12907.2|12906.2|12908.9|12907.9|12904.2|12903.2|242
1651770850000|2022-05-05 17:14:10|12907.7|12906.7|12899.1|12898.1|12907.7|12906.7|12897.3|12896.3|266
1651770860000|2022-05-05 17:14:20|12898.7|12897.7|12905.7|12904.7|12907.3|12906.3|12896.3|12895.3|164
1651770870000|2022-05-05 17:14:30|12905.6|12904.6|12900.7|12899.7|12908.3|12907.3|12898.8|12897.8|247
1651770880000|2022-05-05 17:14:40|12900.9|12899.9|12900.3|12899.3|12905.8|12904.8|12899.8|12898.8|123
1651770890000|2022-05-05 17:14:50|12900.4|12899.4|12899.2|12898.2|12901.8|12900.8|12898.2|12897.2|173
1651770900000|2022-05-05 17:15:00|12899.7|12898.7|12904.7|12903.7|12906.2|12905.2|12899.4|12898.4|172
1651770910000|2022-05-05 17:15:10|12905.2|12904.2|12917.8|12916.8|12919.4|12918.4|12904.3|12903.3|397
1651770920000|2022-05-05 17:15:20|12917.4|12916.4|12912.1|12911.1|12917.4|12916.4|12909.9|12908.9|202
1651770930000|2022-05-05 17:15:30|12913.1|12912.1|12905.7|12904.7|12914.1|12913.1|12904.4|12903.4|151
1651770940000|2022-05-05 17:15:40|12905.8|12904.8|12903.1|12902.1|12905.9|12904.9|12900.3|12899.3|176
1651770950000|2022-05-05 17:15:50|12903.4|12902.4|12903.2|12902.2|12907.6|12906.6|12901.2|12900.2|146
1651770960000|2022-05-05 17:16:00|12902.7|12901.7|12894.2|12893.2|12902.7|12901.7|12894.2|12893.2|263
1651770970000|2022-05-05 17:16:10|12893.1|12892.1|12888.7|12887.7|12895.6|12894.6|12887.3|12886.3|434
1651770980000|2022-05-05 17:16:20|12888.2|12887.2|12883.2|12882.2|12888.7|12887.7|12881.4|12880.4|301
1651770990000|2022-05-05 17:16:30|12882.8|12881.8|12880.3|12879.3|12883.4|12882.4|12878.2|12877.2|403
1651771000000|2022-05-05 17:16:40|12880.7|12879.7|12885.2|12884.2|12885.8|12884.8|12880.7|12879.7|174
1651771010000|2022-05-05 17:16:50|12884.7|12883.7|12886.6|12885.6|12886.6|12885.6|12882.3|12881.3|114
1651771020000|2022-05-05 17:17:00|12886.7|12885.7|12888.4|12887.4|12891.2|12890.2|12885.7|12884.7|274
1651771030000|2022-05-05 17:17:10|12888.3|12887.3|12883.9|12882.9|12888.3|12887.3|12878.4|12877.4|244
1651771040000|2022-05-05 17:17:20|12883.7|12882.7|12890.4|12889.4|12890.7|12889.7|12883.3|12882.3|129
1651771050000|2022-05-05 17:17:30|12890.2|12889.2|12891.6|12890.6|12892.4|12891.4|12888.4|12887.4|97
1651771060000|2022-05-05 17:17:40|12891.2|12890.2|12896.4|12895.4|12897.8|12896.8|12888.2|12887.2|139
1651771070000|2022-05-05 17:17:50|12896.8|12895.8|12897.1|12896.1|12899.1|12898.1|12894.9|12893.9|145
1651771080000|2022-05-05 17:18:00|12897.2|12896.2|12919.7|12918.7|12919.7|12918.7|12897.2|12896.2|577
1651771090000|2022-05-05 17:18:10|12918.8|12917.8|12907.9|12906.9|12918.8|12917.8|12906.4|12905.4|282
1651771100000|2022-05-05 17:18:20|12908.2|12907.2|12908.3|12907.3|12911.9|12910.9|12905.4|12904.4|122
1651771110000|2022-05-05 17:18:30|12908.2|12907.2|12910.7|12909.7|12913.9|12912.9|12908.1|12907.1|119
1651771120000|2022-05-05 17:18:40|12910.9|12909.9|12906.2|12905.2|12911.2|12910.2|12905.1|12904.1|132
1651771130000|2022-05-05 17:18:50|12906.9|12905.9|12910.4|12909.4|12911.2|12910.2|12905.7|12904.7|178
1651771140000|2022-05-05 17:19:00|12910.7|12909.7|12907.4|12906.4|12912.3|12911.3|12904.1|12903.1|182
1651771150000|2022-05-05 17:19:10|12907.3|12906.3|12916.9|12915.9|12916.9|12915.9|12906.1|12905.1|206
1651771160000|2022-05-05 17:19:20|12917.1|12916.1|12909.2|12908.2|12918.9|12917.9|12908.9|12907.9|188
1651771170000|2022-05-05 17:19:30|12909.4|12908.4|12902.9|12901.9|12909.7|12908.7|12900.6|12899.6|198
1651771180000|2022-05-05 17:19:40|12903.1|12902.1|12909.9|12908.9|12912.1|12911.1|12901.4|12900.4|223
1651771190000|2022-05-05 17:19:50|12908.7|12907.7|12908.8|12907.8|12914.4|12913.4|12908.7|12907.7|124
1651771200000|2022-05-05 17:20:00|12908.9|12907.9|12898.2|12897.2|12909.9|12908.9|12894.1|12893.1|361
1651771210000|2022-05-05 17:20:10|12897.9|12896.9|12892.9|12891.9|12902.7|12901.7|12891.7|12890.7|196
1651771220000|2022-05-05 17:20:20|12892.8|12891.8|12893.7|12892.7|12896.1|12895.1|12891.6|12890.6|141
1651771230000|2022-05-05 17:20:30|12894.1|12893.1|12901.9|12900.9|12905.7|12904.7|12893.4|12892.4|200
1651771240000|2022-05-05 17:20:40|12902.3|12901.3|12891.2|12890.2|12903.4|12902.4|12889.2|12888.2|162
1651771250000|2022-05-05 17:20:50|12890.9|12889.9|12900.1|12899.1|12900.8|12899.8|12888.1|12887.1|190
1651771260000|2022-05-05 17:21:00|12900.2|12899.2|12901.9|12900.9|12904.8|12903.8|12897.6|12896.6|187
1651771270000|2022-05-05 17:21:10|12901.3|12900.3|12898.9|12897.9|12902.9|12901.9|12895.9|12894.9|120
1651771280000|2022-05-05 17:21:20|12900.4|12899.4|12906.7|12905.7|12907.6|12906.6|12897.4|12896.4|141
1651771290000|2022-05-05 17:21:30|12906.8|12905.8|12903.4|12902.4|12907.9|12906.9|12900.3|12899.3|78
1651771300000|2022-05-05 17:21:40|12903.7|12902.7|12902.3|12901.3|12904.8|12903.8|12900.7|12899.7|68
1651771310000|2022-05-05 17:21:50|12902.4|12901.4|12915.4|12914.4|12917.1|12916.1|12901.6|12900.6|272
1651771320000|2022-05-05 17:22:00|12915.6|12914.6|12911.7|12910.7|12919.2|12918.2|12910.8|12909.8|320
1651771330000|2022-05-05 17:22:10|12911.9|12910.9|12915.2|12914.2|12916.2|12915.2|12910.7|12909.7|140
1651771340000|2022-05-05 17:22:20|12915.1|12914.1|12921.3|12920.3|12921.8|12920.8|12914.7|12913.7|240
1651771350000|2022-05-05 17:22:30|12921.4|12920.4|12911.4|12910.4|12922.2|12921.2|12911.2|12910.2|224
1651771360000|2022-05-05 17:22:40|12911.1|12910.1|12910.6|12909.6|12913.9|12912.9|12909.4|12908.4|153
1651771370000|2022-05-05 17:22:50|12909.9|12908.9|12915.1|12914.1|12915.7|12914.7|12909.2|12908.2|98
1651771380000|2022-05-05 17:23:00|12913.6|12912.6|12905.2|12904.2|12916.7|12915.7|12903.7|12902.7|182
1651771390000|2022-05-05 17:23:10|12905.4|12904.4|12899.3|12898.3|12908.4|12907.4|12898.3|12897.3|207
1651771400000|2022-05-05 17:23:20|12900.3|12899.3|12896.2|12895.2|12901.9|12900.9|12895.9|12894.9|156
1651771410000|2022-05-05 17:23:30|12896.3|12895.3|12900.4|12899.4|12901.9|12900.9|12896.1|12895.1|94
1651771420000|2022-05-05 17:23:40|12901.3|12900.3|12903.4|12902.4|12904.3|12903.3|12898.7|12897.7|111
1651771430000|2022-05-05 17:23:50|12903.9|12902.9|12911.1|12910.1|12914.9|12913.9|12903.9|12902.9|176
1651771440000|2022-05-05 17:24:00|12909.7|12908.7|12908.4|12907.4|12910.4|12909.4|12904.9|12903.9|103
1651771450000|2022-05-05 17:24:10|12906.9|12905.9|12906.2|12905.2|12909.3|12908.3|12901.9|12900.9|170
1651771460000|2022-05-05 17:24:20|12905.7|12904.7|12904.2|12903.2|12907.4|12906.4|12903.3|12902.3|51
1651771470000|2022-05-05 17:24:30|12904.7|12903.7|12901.9|12900.9|12905.2|12904.2|12898.8|12897.8|93
1651771480000|2022-05-05 17:24:40|12902.3|12901.3|12906.1|12905.1|12906.1|12905.1|12900.8|12899.8|112
1651771490000|2022-05-05 17:24:50|12906.2|12905.2|12909.1|12908.1|12914.8|12913.8|12905.8|12904.8|141
1651771500000|2022-05-05 17:25:00|12908.9|12907.9|12902.9|12901.9|12912.7|12911.7|12900.3|12899.3|134
1651771510000|2022-05-05 17:25:10|12902.1|12901.1|12907.7|12906.7|12909.9|12908.9|12901.2|12900.2|92
1651771520000|2022-05-05 17:25:20|12907.9|12906.9|12905.9|12904.9|12908.8|12907.8|12904.7|12903.7|109
1651771530000|2022-05-05 17:25:30|12905.4|12904.4|12895.4|12894.4|12907.2|12906.2|12891.4|12890.4|221
1651771540000|2022-05-05 17:25:40|12895.2|12894.2|12896.8|12895.8|12898.6|12897.6|12889.4|12888.4|273
1651771550000|2022-05-05 17:25:50|12896.4|12895.4|12906.7|12905.7|12907.1|12906.1|12891.9|12890.9|170
1651771560000|2022-05-05 17:26:00|12907.2|12906.2|12910.7|12909.7|12914.2|12913.2|12906.2|12905.2|233
1651771570000|2022-05-05 17:26:10|12910.9|12909.9|12912.3|12911.3|12914.8|12913.8|12907.4|12906.4|124
1651771580000|2022-05-05 17:26:20|12911.7|12910.7|12893.7|12892.7|12914.9|12913.9|12890.8|12889.8|249
1651771590000|2022-05-05 17:26:30|12894.4|12893.4|12886.3|12885.3|12895.7|12894.7|12884.8|12883.8|352
1651771600000|2022-05-05 17:26:40|12886.4|12885.4|12887.3|12886.3|12888.4|12887.4|12883.2|12882.2|292
1651771610000|2022-05-05 17:26:50|12887.2|12886.2|12889.7|12888.7|12895.7|12894.7|12886.2|12885.2|172
1651771620000|2022-05-05 17:27:00|12889.8|12888.8|12880.7|12879.7|12890.9|12889.9|12880.3|12879.3|166
1651771630000|2022-05-05 17:27:10|12881.7|12880.7|12896.9|12895.9|12897.7|12896.7|12881.2|12880.2|227
1651771640000|2022-05-05 17:27:20|12897.2|12896.2|12893.2|12892.2|12899.9|12898.9|12891.2|12890.2|200
1651771650000|2022-05-05 17:27:30|12892.4|12891.4|12885.8|12884.8|12895.4|12894.4|12885.4|12884.4|139
1651771660000|2022-05-05 17:27:40|12886.4|12885.4|12890.3|12889.3|12891.2|12890.2|12883.8|12882.8|98
1651771670000|2022-05-05 17:27:50|12889.9|12888.9|12888.1|12887.1|12891.4|12890.4|12883.6|12882.6|173
1651771680000|2022-05-05 17:28:00|12887.7|12886.7|12892.4|12891.4|12897.4|12896.4|12887.7|12886.7|195
1651771690000|2022-05-05 17:28:10|12891.6|12890.6|12888.7|12887.7|12893.2|12892.2|12887.4|12886.4|55
1651771700000|2022-05-05 17:28:20|12888.9|12887.9|12890.3|12889.3|12894.8|12893.8|12888.9|12887.9|96
1651771710000|2022-05-05 17:28:30|12889.4|12888.4|12890.2|12889.2|12891.9|12890.9|12886.7|12885.7|134
1651771720000|2022-05-05 17:28:40|12890.8|12889.8|12893.9|12892.9|12899.7|12898.7|12890.7|12889.7|176
1651771730000|2022-05-05 17:28:50|12893.8|12892.8|12896.4|12895.4|12897.9|12896.9|12893.1|12892.1|111
1651771740000|2022-05-05 17:29:00|12899.2|12898.2|12897.9|12896.9|12902.8|12901.8|12897.2|12896.2|174
1651771750000|2022-05-05 17:29:10|12897.7|12896.7|12908.4|12907.4|12913.1|12912.1|12894.7|12893.7|269
1651771760000|2022-05-05 17:29:20|12906.9|12905.9|12907.2|12906.2|12910.9|12909.9|12904.3|12903.3|121
1651771770000|2022-05-05 17:29:30|12907.4|12906.4|12904.4|12903.4|12910.7|12909.7|12901.2|12900.2|128
1651771780000|2022-05-05 17:29:40|12904.6|12903.6|12904.1|12903.1|12909.8|12908.8|12902.2|12901.2|92
1651771790000|2022-05-05 17:29:50|12904.2|12903.2|12904.2|12903.2|12906.7|12905.7|12902.7|12901.7|86
1651771800000|2022-05-05 17:30:00|12904.4|12903.4|12886.7|12885.7|12904.4|12903.4|12885.7|12884.7|567
1651771810000|2022-05-05 17:30:10|12886.4|12885.4|12886.7|12885.7|12893.4|12892.4|12884.9|12883.9|235
1651771820000|2022-05-05 17:30:20|12886.9|12885.9|12875.2|12874.2|12889.2|12888.2|12872.9|12871.9|517
1651771830000|2022-05-05 17:30:30|12875.3|12874.3|12870.7|12869.7|12875.6|12874.6|12868.7|12867.7|376
1651771840000|2022-05-05 17:30:40|12871.4|12870.4|12875.3|12874.3|12880.2|12879.2|12868.7|12867.7|278
1651771850000|2022-05-05 17:30:50|12875.2|12874.2|12881.4|12880.4|12882.2|12881.2|12875.2|12874.2|141
1651771860000|2022-05-05 17:31:00|12881.3|12880.3|12882.4|12881.4|12884.8|12883.8|12874.7|12873.7|304
1651771870000|2022-05-05 17:31:10|12881.4|12880.4|12882.4|12881.4|12883.4|12882.4|12877.6|12876.6|92
1651771880000|2022-05-05 17:31:20|12882.7|12881.7|12883.8|12882.8|12885.2|12884.2|12879.6|12878.6|116
1651771890000|2022-05-05 17:31:30|12885.2|12884.2|12893.7|12892.7|12900.2|12899.2|12885.2|12884.2|469
1651771900000|2022-05-05 17:31:40|12893.6|12892.6|12881.3|12880.3|12894.7|12893.7|12879.7|12878.7|219
1651771910000|2022-05-05 17:31:50|12881.4|12880.4|12881.7|12880.7|12884.1|12883.1|12879.7|12878.7|106
1651771920000|2022-05-05 17:32:00|12879.9|12878.9|12877.7|12876.7|12883.2|12882.2|12877.3|12876.3|215
1651771930000|2022-05-05 17:32:10|12878.4|12877.4|12881.4|12880.4|12882.9|12881.9|12878.3|12877.3|129
1651771940000|2022-05-05 17:32:20|12880.9|12879.9|12879.7|12878.7|12880.9|12879.9|12876.3|12875.3|151
1651771950000|2022-05-05 17:32:30|12880.1|12879.1|12889.9|12888.9|12892.7|12891.7|12878.7|12877.7|185
1651771960000|2022-05-05 17:32:40|12889.2|12888.2|12879.7|12878.7|12889.2|12888.2|12877.9|12876.9|120
1651771970000|2022-05-05 17:32:50|12879.6|12878.6|12875.3|12874.3|12879.8|12878.8|12875.3|12874.3|140
1651771980000|2022-05-05 17:33:00|12875.4|12874.4|12878.9|12877.9|12883.6|12882.6|12875.2|12874.2|124
1651771990000|2022-05-05 17:33:10|12878.8|12877.8|12882.1|12881.1|12884.4|12883.4|12878.2|12877.2|149
1651772000000|2022-05-05 17:33:20|12882.4|12881.4|12878.7|12877.7|12886.4|12885.4|12878.4|12877.4|114
1651772010000|2022-05-05 17:33:30|12878.4|12877.4|12876.9|12875.9|12879.4|12878.4|12876.1|12875.1|127
1651772020000|2022-05-05 17:33:40|12876.8|12875.8|12879.7|12878.7|12883.6|12882.6|12875.6|12874.6|241
1651772030000|2022-05-05 17:33:50|12880.9|12879.9|12882.2|12881.2|12885.4|12884.4|12879.4|12878.4|70
1651772040000|2022-05-05 17:34:00|12882.4|12881.4|12892.7|12891.7|12898.6|12897.6|12881.9|12880.9|374
1651772050000|2022-05-05 17:34:10|12892.4|12891.4|12894.7|12893.7|12899.9|12898.9|12891.7|12890.7|205
1651772060000|2022-05-05 17:34:20|12894.2|12893.2|12888.7|12887.7|12894.2|12893.2|12887.4|12886.4|131
1651772070000|2022-05-05 17:34:30|12888.8|12887.8|12895.2|12894.2|12895.3|12894.3|12887.6|12886.6|88
1651772080000|2022-05-05 17:34:40|12895.3|12894.3|12888.9|12887.9|12895.9|12894.9|12888.9|12887.9|111
1651772090000|2022-05-05 17:34:50|12888.8|12887.8|12888.9|12887.9|12889.3|12888.3|12884.9|12883.9|113
1651772100000|2022-05-05 17:35:00|12888.7|12887.7|12888.9|12887.9|12897.8|12896.8|12887.9|12886.9|211
1651772110000|2022-05-05 17:35:10|12887.7|12886.7|12887.7|12886.7|12891.4|12890.4|12886.6|12885.6|139
1651772120000|2022-05-05 17:35:20|12887.9|12886.9|12893.9|12892.9|12897.4|12896.4|12887.9|12886.9|166
1651772130000|2022-05-05 17:35:30|12895.2|12894.2|12888.4|12887.4|12895.3|12894.3|12886.9|12885.9|126
1651772140000|2022-05-05 17:35:40|12888.7|12887.7|12890.8|12889.8|12891.6|12890.6|12886.7|12885.7|115
1651772150000|2022-05-05 17:35:50|12890.9|12889.9|12898.4|12897.4|12903.1|12902.1|12889.9|12888.9|206
1651772160000|2022-05-05 17:36:00|12898.7|12897.7|12915.2|12914.2|12916.9|12915.9|12897.7|12896.7|404
1651772170000|2022-05-05 17:36:10|12914.4|12913.4|12922.2|12921.2|12924.8|12923.8|12914.4|12913.4|500
1651772180000|2022-05-05 17:36:20|12921.9|12920.9|12916.7|12915.7|12921.9|12920.9|12914.6|12913.6|274
1651772190000|2022-05-05 17:36:30|12916.4|12915.4|12913.4|12912.4|12921.2|12920.2|12909.2|12908.2|245
1651772200000|2022-05-05 17:36:40|12913.8|12912.8|12918.2|12917.2|12924.7|12923.7|12913.3|12912.3|251
1651772210000|2022-05-05 17:36:50|12918.4|12917.4|12921.9|12920.9|12922.2|12921.2|12915.9|12914.9|141
1651772220000|2022-05-05 17:37:00|12920.9|12919.9|12925.9|12924.9|12933.9|12932.9|12920.9|12919.9|464
1651772230000|2022-05-05 17:37:10|12925.6|12924.6|12933.9|12932.9|12934.8|12933.8|12923.4|12922.4|228
1651772240000|2022-05-05 17:37:20|12934.3|12933.3|12932.4|12931.4|12937.7|12936.7|12930.9|12929.9|307
1651772250000|2022-05-05 17:37:30|12932.3|12931.3|12935.2|12934.2|12940.6|12939.6|12932.2|12931.2|229
1651772260000|2022-05-05 17:37:40|12934.4|12933.4|12932.2|12931.2|12938.7|12937.7|12931.9|12930.9|175
1651772270000|2022-05-05 17:37:50|12931.3|12930.3|12929.2|12928.2|12931.3|12930.3|12923.6|12922.6|259
1651772280000|2022-05-05 17:38:00|12929.7|12928.7|12924.7|12923.7|12929.9|12928.9|12924.4|12923.4|185
1651772290000|2022-05-05 17:38:10|12922.9|12921.9|12918.4|12917.4|12925.3|12924.3|12916.9|12915.9|249
1651772300000|2022-05-05 17:38:20|12918.3|12917.3|12914.7|12913.7|12918.7|12917.7|12913.4|12912.4|232
1651772310000|2022-05-05 17:38:30|12914.9|12913.9|12914.9|12913.9|12915.7|12914.7|12911.4|12910.4|202
1651772320000|2022-05-05 17:38:40|12914.7|12913.7|12903.2|12902.2|12915.7|12914.7|12902.7|12901.7|286
1651772330000|2022-05-05 17:38:50|12902.9|12901.9|12893.2|12892.2|12904.6|12903.6|12891.9|12890.9|325
1651772340000|2022-05-05 17:39:00|12894.1|12893.1|12885.4|12884.4|12894.4|12893.4|12884.9|12883.9|427
1651772350000|2022-05-05 17:39:10|12885.7|12884.7|12890.6|12889.6|12897.2|12896.2|12885.4|12884.4|265
1651772360000|2022-05-05 17:39:20|12889.9|12888.9|12887.2|12886.2|12894.4|12893.4|12884.7|12883.7|202
1651772370000|2022-05-05 17:39:30|12887.7|12886.7|12889.8|12888.8|12889.8|12888.8|12884.3|12883.3|133
1651772380000|2022-05-05 17:39:40|12891.7|12890.7|12893.7|12892.7|12895.6|12894.6|12889.4|12888.4|155
1651772390000|2022-05-05 17:39:50|12893.2|12892.2|12890.9|12889.9|12893.3|12892.3|12887.2|12886.2|163
1651772400000|2022-05-05 17:40:00|12893.2|12892.2|12888.2|12887.2|12895.2|12894.2|12887.2|12886.2|182
1651772410000|2022-05-05 17:40:10|12888.1|12887.1|12883.2|12882.2|12891.8|12890.8|12882.7|12881.7|261
1651772420000|2022-05-05 17:40:20|12882.6|12881.6|12885.4|12884.4|12887.8|12886.8|12880.3|12879.3|282
1651772430000|2022-05-05 17:40:30|12885.3|12884.3|12882.2|12881.2|12885.9|12884.9|12882.1|12881.1|104
1651772440000|2022-05-05 17:40:40|12882.3|12881.3|12896.2|12895.2|12896.2|12895.2|12881.4|12880.4|293
1651772450000|2022-05-05 17:40:50|12896.7|12895.7|12898.8|12897.8|12899.9|12898.9|12892.7|12891.7|213
1651772460000|2022-05-05 17:41:00|12899.2|12898.2|12889.9|12888.9|12900.7|12899.7|12889.9|12888.9|226
1651772470000|2022-05-05 17:41:10|12890.2|12889.2|12897.9|12896.9|12899.4|12898.4|12889.4|12888.4|107
1651772480000|2022-05-05 17:41:20|12897.7|12896.7|12898.9|12897.9|12902.6|12901.6|12895.8|12894.8|145
1651772490000|2022-05-05 17:41:30|12898.8|12897.8|12903.9|12902.9|12903.9|12902.9|12893.3|12892.3|240
1651772500000|2022-05-05 17:41:40|12905.2|12904.2|12900.2|12899.2|12905.2|12904.2|12899.2|12898.2|199
1651772510000|2022-05-05 17:41:50|12899.4|12898.4|12901.4|12900.4|12903.7|12902.7|12899.2|12898.2|103
1651772520000|2022-05-05 17:42:00|12901.6|12900.6|12894.6|12893.6|12906.6|12905.6|12894.4|12893.4|143
1651772530000|2022-05-05 17:42:10|12895.4|12894.4|12894.4|12893.4|12895.7|12894.7|12890.1|12889.1|202
1651772540000|2022-05-05 17:42:20|12894.8|12893.8|12904.9|12903.9|12907.1|12906.1|12894.2|12893.2|166
1651772550000|2022-05-05 17:42:30|12905.2|12904.2|12900.8|12899.8|12908.7|12907.7|12900.8|12899.8|184
1651772560000|2022-05-05 17:42:40|12900.9|12899.9|12912.4|12911.4|12915.2|12914.2|12895.9|12894.9|255
1651772570000|2022-05-05 17:42:50|12911.8|12910.8|12917.7|12916.7|12917.8|12916.8|12908.4|12907.4|199
1651772580000|2022-05-05 17:43:00|12918.2|12917.2|12917.3|12916.3|12923.2|12922.2|12914.9|12913.9|250
1651772590000|2022-05-05 17:43:10|12918.7|12917.7|12923.9|12922.9|12925.4|12924.4|12917.9|12916.9|226
1651772600000|2022-05-05 17:43:20|12923.3|12922.3|12918.9|12917.9|12925.6|12924.6|12918.3|12917.3|133
1651772610000|2022-05-05 17:43:30|12919.2|12918.2|12912.7|12911.7|12922.9|12921.9|12908.9|12907.9|175
1651772620000|2022-05-05 17:43:40|12912.4|12911.4|12906.7|12905.7|12913.2|12912.2|12905.9|12904.9|174
1651772630000|2022-05-05 17:43:50|12907.1|12906.1|12905.4|12904.4|12909.7|12908.7|12901.3|12900.3|225
1651772640000|2022-05-05 17:44:00|12905.7|12904.7|12903.2|12902.2|12905.7|12904.7|12899.7|12898.7|187
1651772650000|2022-05-05 17:44:10|12903.4|12902.4|12912.4|12911.4|12913.7|12912.7|12899.7|12898.7|231
1651772660000|2022-05-05 17:44:20|12913.7|12912.7|12910.4|12909.4|12914.4|12913.4|12907.7|12906.7|141
1651772670000|2022-05-05 17:44:30|12909.9|12908.9|12903.4|12902.4|12911.4|12910.4|12902.9|12901.9|125
1651772680000|2022-05-05 17:44:40|12903.3|12902.3|12898.9|12897.9|12904.7|12903.7|12894.9|12893.9|224
1651772690000|2022-05-05 17:44:50|12899.1|12898.1|12892.2|12891.2|12899.1|12898.1|12891.4|12890.4|235
1651772700000|2022-05-05 17:45:00|12892.3|12891.3|12894.9|12893.9|12899.4|12898.4|12891.4|12890.4|182
1651772710000|2022-05-05 17:45:10|12894.7|12893.7|12905.7|12904.7|12907.4|12906.4|12893.3|12892.3|305
1651772720000|2022-05-05 17:45:20|12905.9|12904.9|12901.1|12900.1|12906.9|12905.9|12899.8|12898.8|130
1651772730000|2022-05-05 17:45:30|12900.9|12899.9|12899.9|12898.9|12902.7|12901.7|12898.4|12897.4|67
1651772740000|2022-05-05 17:45:40|12899.8|12898.8|12903.7|12902.7|12912.4|12911.4|12899.8|12898.8|150
1651772750000|2022-05-05 17:45:50|12904.4|12903.4|12894.8|12893.8|12904.4|12903.4|12894.4|12893.4|155
1651772760000|2022-05-05 17:46:00|12893.9|12892.9|12895.8|12894.8|12898.8|12897.8|12892.7|12891.7|135
1651772770000|2022-05-05 17:46:10|12895.7|12894.7|12890.9|12889.9|12895.7|12894.7|12889.9|12888.9|191
1651772780000|2022-05-05 17:46:20|12891.2|12890.2|12892.4|12891.4|12892.6|12891.6|12888.3|12887.3|245
1651772790000|2022-05-05 17:46:30|12892.2|12891.2|12902.4|12901.4|12907.2|12906.2|12891.7|12890.7|181
1651772800000|2022-05-05 17:46:40|12902.2|12901.2|12901.6|12900.6|12906.6|12905.6|12899.7|12898.7|108
1651772810000|2022-05-05 17:46:50|12901.4|12900.4|12896.4|12895.4|12902.2|12901.2|12895.9|12894.9|95
1651772820000|2022-05-05 17:47:00|12897.4|12896.4|12895.4|12894.4|12898.4|12897.4|12890.9|12889.9|157
1651772830000|2022-05-05 17:47:10|12895.2|12894.2|12899.8|12898.8|12901.9|12900.9|12895.2|12894.2|127
1651772840000|2022-05-05 17:47:20|12900.6|12899.6|12889.1|12888.1|12900.6|12899.6|12887.9|12886.9|276
1651772850000|2022-05-05 17:47:30|12888.8|12887.8|12890.2|12889.2|12892.1|12891.1|12886.9|12885.9|200
1651772860000|2022-05-05 17:47:40|12889.9|12888.9|12895.9|12894.9|12895.9|12894.9|12888.2|12887.2|107
1651772870000|2022-05-05 17:47:50|12895.7|12894.7|12892.9|12891.9|12898.9|12897.9|12891.4|12890.4|127
1651772880000|2022-05-05 17:48:00|12893.2|12892.2|12880.6|12879.6|12894.7|12893.7|12877.2|12876.2|461
1651772890000|2022-05-05 17:48:10|12880.3|12879.3|12885.4|12884.4|12885.7|12884.7|12877.4|12876.4|239
1651772900000|2022-05-05 17:48:20|12885.2|12884.2|12885.4|12884.4|12887.4|12886.4|12883.6|12882.6|104
1651772910000|2022-05-05 17:48:30|12885.6|12884.6|12882.6|12881.6|12890.8|12889.8|12882.6|12881.6|98
1651772920000|2022-05-05 17:48:40|12882.7|12881.7|12881.6|12880.6|12886.9|12885.9|12881.6|12880.6|120
1651772930000|2022-05-05 17:48:50|12881.7|12880.7|12885.4|12884.4|12885.6|12884.6|12879.7|12878.7|113
1651772940000|2022-05-05 17:49:00|12883.7|12882.7|12878.9|12877.9|12885.9|12884.9|12877.8|12876.8|178
1651772950000|2022-05-05 17:49:10|12878.6|12877.6|12872.7|12871.7|12878.9|12877.9|12871.8|12870.8|241
1651772960000|2022-05-05 17:49:20|12872.3|12871.3|12873.4|12872.4|12874.9|12873.9|12870.7|12869.7|166
1651772970000|2022-05-05 17:49:30|12875.1|12874.1|12871.9|12870.9|12877.8|12876.8|12871.7|12870.7|135
1651772980000|2022-05-05 17:49:40|12872.4|12871.4|12873.8|12872.8|12877.3|12876.3|12871.4|12870.4|97
1651772990000|2022-05-05 17:49:50|12873.9|12872.9|12869.7|12868.7|12875.4|12874.4|12869.7|12868.7|126
1651773000000|2022-05-05 17:50:00|12870.2|12869.2|12863.3|12862.3|12873.4|12872.4|12861.8|12860.8|398
1651773010000|2022-05-05 17:50:10|12863.4|12862.4|12856.6|12855.6|12865.1|12864.1|12856.1|12855.1|498
1651773020000|2022-05-05 17:50:20|12855.9|12854.9|12850.7|12849.7|12859.4|12858.4|12850.3|12849.3|408
1651773030000|2022-05-05 17:50:30|12850.4|12849.4|12847.7|12846.7|12851.9|12850.9|12844.8|12843.8|413
1651773040000|2022-05-05 17:50:40|12847.2|12846.2|12844.7|12843.7|12848.4|12847.4|12842.1|12841.1|292
1651773050000|2022-05-05 17:50:50|12844.9|12843.9|12843.4|12842.4|12846.4|12845.4|12842.9|12841.9|178
1651773060000|2022-05-05 17:51:00|12843.6|12842.6|12843.4|12842.4|12846.2|12845.2|12840.7|12839.7|356
1651773070000|2022-05-05 17:51:10|12842.2|12841.2|12841.1|12840.1|12844.3|12843.3|12838.7|12837.7|218
1651773080000|2022-05-05 17:51:20|12841.3|12840.3|12847.7|12846.7|12848.3|12847.3|12840.1|12839.1|228
1651773090000|2022-05-05 17:51:30|12847.9|12846.9|12844.1|12843.1|12848.6|12847.6|12843.4|12842.4|165
1651773100000|2022-05-05 17:51:40|12844.7|12843.7|12844.2|12843.2|12845.7|12844.7|12840.4|12839.4|272
1651773110000|2022-05-05 17:51:50|12844.1|12843.1|12838.8|12837.8|12844.6|12843.6|12835.9|12834.9|250
1651773120000|2022-05-05 17:52:00|12839.3|12838.3|12838.8|12837.8|12843.2|12842.2|12838.2|12837.2|239
1651773130000|2022-05-05 17:52:10|12836.9|12835.9|12837.4|12836.4|12840.6|12839.6|12834.4|12833.4|234
1651773140000|2022-05-05 17:52:20|12837.2|12836.2|12837.2|12836.2|12838.8|12837.8|12835.9|12834.9|254
1651773150000|2022-05-05 17:52:30|12836.9|12835.9|12838.1|12837.1|12840.2|12839.2|12836.2|12835.2|164
1651773160000|2022-05-05 17:52:40|12837.4|12836.4|12838.3|12837.3|12839.7|12838.7|12836.1|12835.1|142
1651773170000|2022-05-05 17:52:50|12838.2|12837.2|12837.2|12836.2|12838.4|12837.4|12834.3|12833.3|204
1651773180000|2022-05-05 17:53:00|12837.4|12836.4|12845.4|12844.4|12848.8|12847.8|12836.8|12835.8|364
1651773190000|2022-05-05 17:53:10|12845.2|12844.2|12841.2|12840.2|12846.8|12845.8|12839.8|12838.8|162
1651773200000|2022-05-05 17:53:20|12840.7|12839.7|12845.9|12844.9|12845.9|12844.9|12839.8|12838.8|170
1651773210000|2022-05-05 17:53:30|12845.7|12844.7|12849.8|12848.8|12857.2|12856.2|12845.3|12844.3|367
1651773220000|2022-05-05 17:53:40|12849.7|12848.7|12845.4|12844.4|12850.3|12849.3|12845.4|12844.4|111
1651773230000|2022-05-05 17:53:50|12846.2|12845.2|12846.9|12845.9|12850.6|12849.6|12845.6|12844.6|146
1651773240000|2022-05-05 17:54:00|12846.6|12845.6|12843.6|12842.6|12849.1|12848.1|12843.2|12842.2|160
1651773250000|2022-05-05 17:54:10|12843.7|12842.7|12841.3|12840.3|12843.7|12842.7|12839.4|12838.4|110
1651773260000|2022-05-05 17:54:20|12841.8|12840.8|12838.7|12837.7|12842.3|12841.3|12838.4|12837.4|212
1651773270000|2022-05-05 17:54:30|12838.9|12837.9|12841.1|12840.1|12843.4|12842.4|12838.9|12837.9|162
1651773280000|2022-05-05 17:54:40|12841.2|12840.2|12841.7|12840.7|12843.2|12842.2|12840.2|12839.2|96
1651773290000|2022-05-05 17:54:50|12841.6|12840.6|12843.8|12842.8|12845.2|12844.2|12840.4|12839.4|150
1651773300000|2022-05-05 17:55:00|12843.7|12842.7|12840.6|12839.6|12847.2|12846.2|12840.6|12839.6|115
1651773310000|2022-05-05 17:55:10|12840.4|12839.4|12838.1|12837.1|12841.1|12840.1|12836.4|12835.4|205
1651773320000|2022-05-05 17:55:20|12838.2|12837.2|12835.9|12834.9|12838.2|12837.2|12834.4|12833.4|172
1651773330000|2022-05-05 17:55:30|12835.8|12834.8|12834.7|12833.7|12838.1|12837.1|12834.6|12833.6|245
1651773340000|2022-05-05 17:55:40|12834.6|12833.6|12831.9|12830.9|12835.8|12834.8|12831.4|12830.4|132
1651773350000|2022-05-05 17:55:50|12832.3|12831.3|12824.3|12823.3|12833.1|12832.1|12823.3|12822.3|532
1651773360000|2022-05-05 17:56:00|12824.2|12823.2|12829.3|12828.3|12832.4|12831.4|12823.7|12822.7|271
1651773370000|2022-05-05 17:56:10|12829.2|12828.2|12826.9|12825.9|12830.8|12829.8|12826.7|12825.7|122
1651773380000|2022-05-05 17:56:20|12826.8|12825.8|12823.9|12822.9|12826.8|12825.8|12821.6|12820.6|163
1651773390000|2022-05-05 17:56:30|12824.1|12823.1|12826.1|12825.1|12829.1|12828.1|12824.1|12823.1|172
1651773400000|2022-05-05 17:56:40|12826.8|12825.8|12828.8|12827.8|12830.4|12829.4|12823.1|12822.1|209
1651773410000|2022-05-05 17:56:50|12828.6|12827.6|12834.9|12833.9|12835.1|12834.1|12826.8|12825.8|160
1651773420000|2022-05-05 17:57:00|12834.6|12833.6|12843.4|12842.4|12852.8|12851.8|12834.4|12833.4|724
1651773430000|2022-05-05 17:57:10|12843.6|12842.6|12843.4|12842.4|12849.6|12848.6|12843.4|12842.4|250
1651773440000|2022-05-05 17:57:20|12843.7|12842.7|12852.2|12851.2|12854.2|12853.2|12842.7|12841.7|336
1651773450000|2022-05-05 17:57:30|12851.2|12850.2|12850.2|12849.2|12852.4|12851.4|12848.2|12847.2|101
1651773460000|2022-05-05 17:57:40|12849.9|12848.9|12848.9|12847.9|12849.9|12848.9|12845.2|12844.2|94
1651773470000|2022-05-05 17:57:50|12850.2|12849.2|12847.2|12846.2|12851.9|12850.9|12846.7|12845.7|79
1651773480000|2022-05-05 17:58:00|12847.4|12846.4|12841.1|12840.1|12849.3|12848.3|12839.8|12838.8|189
1651773490000|2022-05-05 17:58:10|12840.9|12839.9|12836.4|12835.4|12843.7|12842.7|12834.7|12833.7|127
1651773500000|2022-05-05 17:58:20|12836.6|12835.6|12840.9|12839.9|12841.6|12840.6|12835.9|12834.9|86
1651773510000|2022-05-05 17:58:30|12839.9|12838.9|12835.2|12834.2|12841.3|12840.3|12834.6|12833.6|56
1651773520000|2022-05-05 17:58:40|12835.1|12834.1|12837.3|12836.3|12837.4|12836.4|12833.3|12832.3|120
1651773530000|2022-05-05 17:58:50|12837.4|12836.4|12837.7|12836.7|12842.7|12841.7|12836.7|12835.7|167
1651773540000|2022-05-05 17:59:00|12837.9|12836.9|12837.6|12836.6|12840.3|12839.3|12835.3|12834.3|139
1651773550000|2022-05-05 17:59:10|12837.7|12836.7|12839.9|12838.9|12840.2|12839.2|12834.7|12833.7|139
1651773560000|2022-05-05 17:59:20|12839.7|12838.7|12840.4|12839.4|12842.2|12841.2|12836.9|12835.9|108
1651773570000|2022-05-05 17:59:30|12840.6|12839.6|12843.4|12842.4|12845.2|12844.2|12837.2|12836.2|169
1651773580000|2022-05-05 17:59:40|12843.7|12842.7|12844.1|12843.1|12846.4|12845.4|12838.9|12837.9|142
1651773590000|2022-05-05 17:59:50|12842.9|12841.9|12840.7|12839.7|12846.4|12845.4|12838.7|12837.7|325
1651773600000|2022-05-05 18:00:00|12840.2|12839.2|12834.4|12833.4|12844.2|12843.2|12832.3|12831.3|221
1651773610000|2022-05-05 18:00:10|12833.8|12832.8|12837.2|12836.2|12839.4|12838.4|12832.4|12831.4|140
1651773620000|2022-05-05 18:00:20|12836.7|12835.7|12840.7|12839.7|12843.7|12842.7|12834.9|12833.9|116
1651773630000|2022-05-05 18:00:30|12839.9|12838.9|12834.9|12833.9|12839.9|12838.9|12833.7|12832.7|187
1651773640000|2022-05-05 18:00:40|12834.8|12833.8|12832.2|12831.2|12837.6|12836.6|12831.4|12830.4|109
1651773650000|2022-05-05 18:00:50|12832.4|12831.4|12835.9|12834.9|12836.1|12835.1|12831.7|12830.7|107
1651773660000|2022-05-05 18:01:00|12836.9|12835.9|12848.2|12847.2|12849.9|12848.9|12834.7|12833.7|237
1651773670000|2022-05-05 18:01:10|12847.9|12846.9|12837.4|12836.4|12849.7|12848.7|12837.4|12836.4|104
1651773680000|2022-05-05 18:01:20|12837.3|12836.3|12832.9|12831.9|12837.3|12836.3|12831.8|12830.8|203
1651773690000|2022-05-05 18:01:30|12832.8|12831.8|12832.6|12831.6|12834.8|12833.8|12831.3|12830.3|201
1651773700000|2022-05-05 18:01:40|12832.4|12831.4|12834.2|12833.2|12834.9|12833.9|12829.4|12828.4|214
1651773710000|2022-05-05 18:01:50|12834.9|12833.9|12833.6|12832.6|12837.2|12836.2|12833.6|12832.6|102
1651773720000|2022-05-05 18:02:00|12832.3|12831.3|12830.7|12829.7|12834.2|12833.2|12828.8|12827.8|198
1651773730000|2022-05-05 18:02:10|12830.1|12829.1|12821.7|12820.7|12830.1|12829.1|12821.4|12820.4|405
1651773740000|2022-05-05 18:02:20|12821.4|12820.4|12816.4|12815.4|12821.4|12820.4|12815.6|12814.6|420
1651773750000|2022-05-05 18:02:30|12816.6|12815.6|12817.1|12816.1|12818.9|12817.9|12815.6|12814.6|204
1651773760000|2022-05-05 18:02:40|12817.2|12816.2|12820.6|12819.6|12823.1|12822.1|12816.4|12815.4|251
1651773770000|2022-05-05 18:02:50|12820.7|12819.7|12822.2|12821.2|12824.6|12823.6|12820.6|12819.6|152
1651773780000|2022-05-05 18:03:00|12822.4|12821.4|12822.3|12821.3|12827.4|12826.4|12822.1|12821.1|206
1651773790000|2022-05-05 18:03:10|12822.1|12821.1|12821.2|12820.2|12822.1|12821.1|12818.6|12817.6|141
1651773800000|2022-05-05 18:03:20|12821.1|12820.1|12818.4|12817.4|12822.8|12821.8|12817.7|12816.7|164
1651773810000|2022-05-05 18:03:30|12818.6|12817.6|12818.9|12817.9|12821.4|12820.4|12817.9|12816.9|101
1651773820000|2022-05-05 18:03:40|12818.7|12817.7|12816.3|12815.3|12819.4|12818.4|12815.6|12814.6|229
1651773830000|2022-05-05 18:03:50|12815.9|12814.9|12817.6|12816.6|12818.2|12817.2|12814.7|12813.7|112
1651773840000|2022-05-05 18:04:00|12817.2|12816.2|12820.9|12819.9|12823.6|12822.6|12815.9|12814.9|280
1651773850000|2022-05-05 18:04:10|12821.4|12820.4|12824.6|12823.6|12825.4|12824.4|12820.4|12819.4|254
1651773860000|2022-05-05 18:04:20|12824.2|12823.2|12821.7|12820.7|12824.3|12823.3|12818.6|12817.6|92
1651773870000|2022-05-05 18:04:30|12821.2|12820.2|12823.7|12822.7|12825.3|12824.3|12819.7|12818.7|77
1651773880000|2022-05-05 18:04:40|12823.6|12822.6|12823.9|12822.9|12827.7|12826.7|12823.2|12822.2|161
1651773890000|2022-05-05 18:04:50|12822.7|12821.7|12821.3|12820.3|12824.7|12823.7|12820.7|12819.7|94
1651773900000|2022-05-05 18:05:00|12821.2|12820.2|12829.2|12828.2|12832.7|12831.7|12821.2|12820.2|248
1651773910000|2022-05-05 18:05:10|12829.4|12828.4|12822.2|12821.2|12829.4|12828.4|12819.1|12818.1|262
1651773920000|2022-05-05 18:05:20|12822.1|12821.1|12820.3|12819.3|12823.6|12822.6|12817.4|12816.4|111
1651773930000|2022-05-05 18:05:30|12820.8|12819.8|12823.9|12822.9|12829.8|12828.8|12819.2|12818.2|140
1651773940000|2022-05-05 18:05:40|12824.1|12823.1|12820.9|12819.9|12825.2|12824.2|12820.6|12819.6|72
1651773950000|2022-05-05 18:05:50|12821.2|12820.2|12825.7|12824.7|12827.3|12826.3|12820.9|12819.9|110
1651773960000|2022-05-05 18:06:00|12825.9|12824.9|12824.4|12823.4|12831.2|12830.2|12823.2|12822.2|193
1651773970000|2022-05-05 18:06:10|12824.6|12823.6|12824.9|12823.9|12829.3|12828.3|12824.3|12823.3|131
1651773980000|2022-05-05 18:06:20|12825.7|12824.7|12825.6|12824.6|12827.1|12826.1|12823.2|12822.2|126
1651773990000|2022-05-05 18:06:30|12825.4|12824.4|12830.8|12829.8|12830.8|12829.8|12823.2|12822.2|73
1651774000000|2022-05-05 18:06:40|12830.7|12829.7|12827.7|12826.7|12830.7|12829.7|12825.8|12824.8|52
1651774010000|2022-05-05 18:06:50|12827.8|12826.8|12832.8|12831.8|12833.7|12832.7|12827.7|12826.7|198
1651774020000|2022-05-05 18:07:00|12833.8|12832.8|12829.7|12828.7|12836.3|12835.3|12828.9|12827.9|246
1651774030000|2022-05-05 18:07:10|12829.8|12828.8|12833.7|12832.7|12834.6|12833.6|12828.6|12827.6|136
1651774040000|2022-05-05 18:07:20|12833.6|12832.6|12830.7|12829.7|12833.7|12832.7|12827.7|12826.7|172
1651774050000|2022-05-05 18:07:30|12831.2|12830.2|12839.2|12838.2|12839.2|12838.2|12831.1|12830.1|155
1651774060000|2022-05-05 18:07:40|12838.4|12837.4|12847.6|12846.6|12857.6|12856.6|12838.1|12837.1|693
1651774070000|2022-05-05 18:07:50|12848.1|12847.1|12840.7|12839.7|12850.7|12849.7|12840.4|12839.4|219
1651774080000|2022-05-05 18:08:00|12840.6|12839.6|12843.2|12842.2|12844.7|12843.7|12834.6|12833.6|256
1651774090000|2022-05-05 18:08:10|12841.9|12840.9|12841.4|12840.4|12843.9|12842.9|12837.8|12836.8|137
1651774100000|2022-05-05 18:08:20|12842.6|12841.6|12844.9|12843.9|12848.6|12847.6|12842.6|12841.6|120
1651774110000|2022-05-05 18:08:30|12845.4|12844.4|12849.9|12848.9|12851.2|12850.2|12842.7|12841.7|228
1651774120000|2022-05-05 18:08:40|12850.3|12849.3|12850.7|12849.7|12851.2|12850.2|12847.1|12846.1|98
1651774130000|2022-05-05 18:08:50|12850.8|12849.8|12851.1|12850.1|12853.7|12852.7|12848.7|12847.7|161
1651774140000|2022-05-05 18:09:00|12851.7|12850.7|12846.3|12845.3|12853.6|12852.6|12844.4|12843.4|200
1651774150000|2022-05-05 18:09:10|12846.2|12845.2|12846.4|12845.4|12846.4|12845.4|12842.1|12841.1|129
1651774160000|2022-05-05 18:09:20|12846.9|12845.9|12842.1|12841.1|12846.9|12845.9|12841.1|12840.1|140
1651774170000|2022-05-05 18:09:30|12840.8|12839.8|12840.4|12839.4|12841.8|12840.8|12839.4|12838.4|113
1651774180000|2022-05-05 18:09:40|12839.7|12838.7|12839.4|12838.4|12843.2|12842.2|12838.6|12837.6|178
1651774190000|2022-05-05 18:09:50|12840.2|12839.2|12846.9|12845.9|12846.9|12845.9|12839.7|12838.7|102
1651774200000|2022-05-05 18:10:00|12846.7|12845.7|12850.2|12849.2|12850.8|12849.8|12844.8|12843.8|216
1651774210000|2022-05-05 18:10:10|12850.8|12849.8|12844.4|12843.4|12854.8|12853.8|12844.4|12843.4|276
1651774220000|2022-05-05 18:10:20|12844.3|12843.3|12842.1|12841.1|12844.3|12843.3|12840.8|12839.8|192
1651774230000|2022-05-05 18:10:30|12842.2|12841.2|12841.2|12840.2|12844.3|12843.3|12841.1|12840.1|128
1651774240000|2022-05-05 18:10:40|12841.4|12840.4|12836.9|12835.9|12842.1|12841.1|12835.6|12834.6|290
1651774250000|2022-05-05 18:10:50|12837.7|12836.7|12834.7|12833.7|12838.6|12837.6|12833.9|12832.9|165
1651774260000|2022-05-05 18:11:00|12834.6|12833.6|12828.4|12827.4|12836.8|12835.8|12823.9|12822.9|328
1651774270000|2022-05-05 18:11:10|12827.9|12826.9|12827.7|12826.7|12831.4|12830.4|12825.6|12824.6|91
1651774280000|2022-05-05 18:11:20|12827.2|12826.2|12826.9|12825.9|12828.9|12827.9|12824.8|12823.8|120
1651774290000|2022-05-05 18:11:30|12827.1|12826.1|12824.6|12823.6|12828.9|12827.9|12824.1|12823.1|82
1651774300000|2022-05-05 18:11:40|12824.9|12823.9|12828.2|12827.2|12828.2|12827.2|12822.6|12821.6|157
1651774310000|2022-05-05 18:11:50|12827.9|12826.9|12825.1|12824.1|12829.7|12828.7|12824.7|12823.7|110
1651774320000|2022-05-05 18:12:00|12825.4|12824.4|12826.7|12825.7|12831.1|12830.1|12825.4|12824.4|93
1651774330000|2022-05-05 18:12:10|12826.6|12825.6|12825.7|12824.7|12828.1|12827.1|12823.4|12822.4|167
1651774340000|2022-05-05 18:12:20|12825.6|12824.6|12823.4|12822.4|12827.3|12826.3|12823.3|12822.3|122
1651774350000|2022-05-05 18:12:30|12823.9|12822.9|12825.1|12824.1|12826.2|12825.2|12822.6|12821.6|111
1651774360000|2022-05-05 18:12:40|12825.2|12824.2|12825.2|12824.2|12828.2|12827.2|12822.9|12821.9|181
1651774370000|2022-05-05 18:12:50|12825.3|12824.3|12829.7|12828.7|12835.6|12834.6|12823.9|12822.9|189
1651774380000|2022-05-05 18:13:00|12830.9|12829.9|12836.4|12835.4|12837.6|12836.6|12828.7|12827.7|242
1651774390000|2022-05-05 18:13:10|12836.2|12835.2|12844.7|12843.7|12851.9|12850.9|12835.2|12834.2|637
1651774400000|2022-05-05 18:13:20|12844.3|12843.3|12837.4|12836.4|12844.4|12843.4|12835.6|12834.6|149
1651774410000|2022-05-05 18:13:30|12837.2|12836.2|12839.4|12838.4|12839.4|12838.4|12831.3|12830.3|130
1651774420000|2022-05-05 18:13:40|12839.2|12838.2|12843.2|12842.2|12844.3|12843.3|12837.4|12836.4|95
1651774430000|2022-05-05 18:13:50|12843.6|12842.6|12841.4|12840.4|12844.2|12843.2|12839.4|12838.4|86
1651774440000|2022-05-05 18:14:00|12841.3|12840.3|12831.6|12830.6|12841.9|12840.9|12831.4|12830.4|202
1651774450000|2022-05-05 18:14:10|12831.9|12830.9|12840.4|12839.4|12841.2|12840.2|12831.3|12830.3|122
1651774460000|2022-05-05 18:14:20|12840.7|12839.7|12837.2|12836.2|12842.4|12841.4|12836.6|12835.6|76
1651774470000|2022-05-05 18:14:30|12837.4|12836.4|12842.4|12841.4|12842.7|12841.7|12836.2|12835.2|128
1651774480000|2022-05-05 18:14:40|12842.9|12841.9|12842.2|12841.2|12846.3|12845.3|12841.7|12840.7|94
1651774490000|2022-05-05 18:14:50|12841.9|12840.9|12839.4|12838.4|12842.3|12841.3|12837.9|12836.9|92
1651774500000|2022-05-05 18:15:00|12839.6|12838.6|12843.7|12842.7|12843.9|12842.9|12835.1|12834.1|114
1651774510000|2022-05-05 18:15:10|12843.4|12842.4|12849.4|12848.4|12853.6|12852.6|12843.4|12842.4|413
1651774520000|2022-05-05 18:15:20|12849.7|12848.7|12844.9|12843.9|12852.6|12851.6|12844.7|12843.7|211
1651774530000|2022-05-05 18:15:30|12845.2|12844.2|12838.9|12837.9|12846.4|12845.4|12838.4|12837.4|111
1651774540000|2022-05-05 18:15:40|12839.2|12838.2|12844.2|12843.2|12845.2|12844.2|12839.2|12838.2|110
1651774550000|2022-05-05 18:15:50|12844.9|12843.9|12850.2|12849.2|12850.3|12849.3|12843.9|12842.9|98
1651774560000|2022-05-05 18:16:00|12849.9|12848.9|12860.3|12859.3|12861.2|12860.2|12849.9|12848.9|426
1651774570000|2022-05-05 18:16:10|12860.9|12859.9|12851.4|12850.4|12862.3|12861.3|12849.4|12848.4|276
1651774580000|2022-05-05 18:16:20|12851.6|12850.6|12850.4|12849.4|12852.6|12851.6|12848.7|12847.7|105
1651774590000|2022-05-05 18:16:30|12850.2|12849.2|12843.6|12842.6|12850.2|12849.2|12839.2|12838.2|250
1651774600000|2022-05-05 18:16:40|12843.4|12842.4|12847.1|12846.1|12850.8|12849.8|12842.2|12841.2|151
1651774610000|2022-05-05 18:16:50|12846.9|12845.9|12844.2|12843.2|12848.6|12847.6|12842.9|12841.9|131
1651774620000|2022-05-05 18:17:00|12844.1|12843.1|12847.9|12846.9|12851.7|12850.7|12843.9|12842.9|119
1651774630000|2022-05-05 18:17:10|12847.7|12846.7|12846.2|12845.2|12847.7|12846.7|12843.4|12842.4|79
1651774640000|2022-05-05 18:17:20|12846.3|12845.3|12841.7|12840.7|12846.4|12845.4|12841.3|12840.3|80
1651774650000|2022-05-05 18:17:30|12841.8|12840.8|12850.8|12849.8|12852.9|12851.9|12841.8|12840.8|194
1651774660000|2022-05-05 18:17:40|12851.2|12850.2|12852.2|12851.2|12853.4|12852.4|12849.1|12848.1|77
1651774670000|2022-05-05 18:17:50|12852.9|12851.9|12859.4|12858.4|12859.4|12858.4|12851.4|12850.4|177
1651774680000|2022-05-05 18:18:00|12860.4|12859.4|12868.2|12867.2|12869.9|12868.9|12859.7|12858.7|475
1651774690000|2022-05-05 18:18:10|12867.9|12866.9|12868.2|12867.2|12870.2|12869.2|12865.3|12864.3|209
1651774700000|2022-05-05 18:18:20|12867.9|12866.9|12868.4|12867.4|12869.1|12868.1|12862.8|12861.8|164
1651774710000|2022-05-05 18:18:30|12867.9|12866.9|12869.8|12868.8|12870.6|12869.6|12867.1|12866.1|189
1651774720000|2022-05-05 18:18:40|12869.9|12868.9|12883.4|12882.4|12883.6|12882.6|12869.7|12868.7|570
1651774730000|2022-05-05 18:18:50|12883.8|12882.8|12882.4|12881.4|12888.2|12887.2|12881.8|12880.8|350
1651774740000|2022-05-05 18:19:00|12882.6|12881.6|12879.4|12878.4|12887.2|12886.2|12879.4|12878.4|225
1651774750000|2022-05-05 18:19:10|12879.3|12878.3|12892.2|12891.2|12892.2|12891.2|12878.1|12877.1|312
1651774760000|2022-05-05 18:19:20|12892.6|12891.6|12891.9|12890.9|12896.7|12895.7|12888.8|12887.8|269
1651774770000|2022-05-05 18:19:30|12891.7|12890.7|12893.6|12892.6|12895.6|12894.6|12888.9|12887.9|146
1651774780000|2022-05-05 18:19:40|12893.4|12892.4|12891.7|12890.7|12896.4|12895.4|12890.8|12889.8|118
1651774790000|2022-05-05 18:19:50|12891.6|12890.6|12897.2|12896.2|12897.4|12896.4|12890.9|12889.9|162
1651774800000|2022-05-05 18:20:00|12896.9|12895.9|12891.9|12890.9|12901.6|12900.6|12890.2|12889.2|341
1651774810000|2022-05-05 18:20:10|12892.4|12891.4|12887.2|12886.2|12894.2|12893.2|12886.6|12885.6|187
1651774820000|2022-05-05 18:20:20|12885.8|12884.8|12886.4|12885.4|12888.4|12887.4|12883.3|12882.3|240
1651774830000|2022-05-05 18:20:30|12886.2|12885.2|12887.1|12886.1|12888.9|12887.9|12885.9|12884.9|80
1651774840000|2022-05-05 18:20:40|12886.9|12885.9|12883.4|12882.4|12888.3|12887.3|12882.4|12881.4|89
1651774850000|2022-05-05 18:20:50|12884.2|12883.2|12875.7|12874.7|12885.1|12884.1|12875.7|12874.7|206
1651774860000|2022-05-05 18:21:00|12874.4|12873.4|12875.8|12874.8|12879.9|12878.9|12874.4|12873.4|361
1651774870000|2022-05-05 18:21:10|12876.2|12875.2|12867.1|12866.1|12877.2|12876.2|12866.6|12865.6|312
1651774880000|2022-05-05 18:21:20|12867.2|12866.2|12871.3|12870.3|12871.4|12870.4|12864.3|12863.3|184
1651774890000|2022-05-05 18:21:30|12871.2|12870.2|12878.2|12877.2|12879.1|12878.1|12868.7|12867.7|241
1651774900000|2022-05-05 18:21:40|12878.6|12877.6|12876.2|12875.2|12879.9|12878.9|12875.6|12874.6|72
1651774910000|2022-05-05 18:21:50|12876.3|12875.3|12871.4|12870.4|12877.3|12876.3|12868.7|12867.7|151
1651774920000|2022-05-05 18:22:00|12869.6|12868.6|12870.9|12869.9|12874.2|12873.2|12867.9|12866.9|126
1651774930000|2022-05-05 18:22:10|12869.2|12868.2|12869.9|12868.9|12874.9|12873.9|12867.6|12866.6|137
1651774940000|2022-05-05 18:22:20|12869.2|12868.2|12869.9|12868.9|12870.7|12869.7|12865.8|12864.8|218
1651774950000|2022-05-05 18:22:30|12869.4|12868.4|12872.7|12871.7|12874.7|12873.7|12869.4|12868.4|109
1651774960000|2022-05-05 18:22:40|12872.9|12871.9|12869.2|12868.2|12872.9|12871.9|12868.7|12867.7|59
1651774970000|2022-05-05 18:22:50|12869.4|12868.4|12871.9|12870.9|12873.3|12872.3|12868.1|12867.1|54
1651774980000|2022-05-05 18:23:00|12872.2|12871.2|12869.2|12868.2|12872.6|12871.6|12867.1|12866.1|111
1651774990000|2022-05-05 18:23:10|12869.6|12868.6|12857.9|12856.9|12869.7|12868.7|12855.8|12854.8|476
1651775000000|2022-05-05 18:23:20|12857.8|12856.8|12859.2|12858.2|12861.8|12860.8|12855.7|12854.7|158
1651775010000|2022-05-05 18:23:30|12858.1|12857.1|12842.6|12841.6|12860.3|12859.3|12842.2|12841.2|331
1651775020000|2022-05-05 18:23:40|12842.7|12841.7|12841.7|12840.7|12845.2|12844.2|12839.7|12838.7|307
1651775030000|2022-05-05 18:23:50|12841.4|12840.4|12841.6|12840.6|12844.4|12843.4|12839.7|12838.7|139
1651775040000|2022-05-05 18:24:00|12840.7|12839.7|12832.2|12831.2|12844.7|12843.7|12830.3|12829.3|427
1651775050000|2022-05-05 18:24:10|12832.9|12831.9|12830.2|12829.2|12834.4|12833.4|12828.7|12827.7|242
1651775060000|2022-05-05 18:24:20|12830.3|12829.3|12824.7|12823.7|12830.4|12829.4|12824.6|12823.6|261
1651775070000|2022-05-05 18:24:30|12823.6|12822.6|12823.7|12822.7|12824.9|12823.9|12819.9|12818.9|309
1651775080000|2022-05-05 18:24:40|12823.6|12822.6|12819.3|12818.3|12823.6|12822.6|12815.9|12814.9|399
1651775090000|2022-05-05 18:24:50|12819.2|12818.2|12822.6|12821.6|12822.7|12821.7|12818.4|12817.4|197
1651775100000|2022-05-05 18:25:00|12822.9|12821.9|12813.9|12812.9|12822.9|12821.9|12813.1|12812.1|445
1651775110000|2022-05-05 18:25:10|12813.8|12812.8|12816.7|12815.7|12817.9|12816.9|12811.8|12810.8|507
1651775120000|2022-05-05 18:25:20|12816.6|12815.6|12818.7|12817.7|12820.3|12819.3|12815.7|12814.7|120
1651775130000|2022-05-05 18:25:30|12818.3|12817.3|12817.2|12816.2|12818.9|12817.9|12814.6|12813.6|211
1651775140000|2022-05-05 18:25:40|12816.9|12815.9|12819.9|12818.9|12820.4|12819.4|12814.8|12813.8|108
1651775150000|2022-05-05 18:25:50|12819.4|12818.4|12817.6|12816.6|12819.9|12818.9|12815.4|12814.4|81
1651775160000|2022-05-05 18:26:00|12817.7|12816.7|12815.2|12814.2|12818.7|12817.7|12812.7|12811.7|197
1651775170000|2022-05-05 18:26:10|12815.3|12814.3|12823.6|12822.6|12823.6|12822.6|12813.6|12812.6|252
1651775180000|2022-05-05 18:26:20|12822.7|12821.7|12815.6|12814.6|12822.8|12821.8|12814.9|12813.9|167
1651775190000|2022-05-05 18:26:30|12815.2|12814.2|12815.2|12814.2|12818.9|12817.9|12814.2|12813.2|153
1651775200000|2022-05-05 18:26:40|12815.3|12814.3|12814.7|12813.7|12816.2|12815.2|12812.8|12811.8|169
1651775210000|2022-05-05 18:26:50|12814.8|12813.8|12809.7|12808.7|12814.8|12813.8|12809.4|12808.4|328
1651775220000|2022-05-05 18:27:00|12809.6|12808.6|12803.6|12802.6|12811.1|12810.1|12794.3|12793.3|1596
1651775230000|2022-05-05 18:27:10|12803.8|12802.8|12802.8|12801.8|12805.4|12804.4|12799.2|12798.2|213
1651775240000|2022-05-05 18:27:20|12803.1|12802.1|12813.6|12812.6|12813.9|12812.9|12802.8|12801.8|284
1651775250000|2022-05-05 18:27:30|12813.2|12812.2|12811.3|12810.3|12818.4|12817.4|12810.8|12809.8|290
1651775260000|2022-05-05 18:27:40|12811.4|12810.4|12819.9|12818.9|12820.6|12819.6|12810.2|12809.2|331
1651775270000|2022-05-05 18:27:50|12819.8|12818.8|12818.3|12817.3|12822.7|12821.7|12817.8|12816.8|191
1651775280000|2022-05-05 18:28:00|12818.2|12817.2|12818.4|12817.4|12827.1|12826.1|12816.9|12815.9|571
1651775290000|2022-05-05 18:28:10|12818.2|12817.2|12820.4|12819.4|12821.6|12820.6|12817.3|12816.3|130
1651775300000|2022-05-05 18:28:20|12820.2|12819.2|12824.7|12823.7|12825.6|12824.6|12819.3|12818.3|148
1651775310000|2022-05-05 18:28:30|12824.9|12823.9|12834.4|12833.4|12836.1|12835.1|12824.6|12823.6|406
1651775320000|2022-05-05 18:28:40|12834.2|12833.2|12825.2|12824.2|12836.7|12835.7|12825.2|12824.2|172
1651775330000|2022-05-05 18:28:50|12824.7|12823.7|12826.1|12825.1|12827.6|12826.6|12823.3|12822.3|192
1651775340000|2022-05-05 18:29:00|12825.6|12824.6|12817.7|12816.7|12825.7|12824.7|12817.1|12816.1|217
1651775350000|2022-05-05 18:29:10|12817.6|12816.6|12815.8|12814.8|12818.3|12817.3|12812.4|12811.4|286
1651775360000|2022-05-05 18:29:20|12815.4|12814.4|12810.2|12809.2|12817.3|12816.3|12809.7|12808.7|153
1651775370000|2022-05-05 18:29:30|12810.3|12809.3|12801.3|12800.3|12811.4|12810.4|12800.9|12799.9|358
1651775380000|2022-05-05 18:29:40|12801.9|12800.9|12800.3|12799.3|12806.4|12805.4|12798.3|12797.3|267
1651775390000|2022-05-05 18:29:50|12799.8|12798.8|12792.9|12791.9|12799.8|12798.8|12791.4|12790.4|484
1651775400000|2022-05-05 18:30:00|12792.7|12791.7|12798.1|12797.1|12802.6|12801.6|12791.3|12790.3|471
1651775410000|2022-05-05 18:30:10|12798.9|12797.9|12796.2|12795.2|12801.3|12800.3|12792.3|12791.3|412
1651775420000|2022-05-05 18:30:20|12796.4|12795.4|12803.7|12802.7|12806.1|12805.1|12795.8|12794.8|439
1651775430000|2022-05-05 18:30:30|12803.8|12802.8|12802.3|12801.3|12805.2|12804.2|12798.4|12797.4|151
1651775440000|2022-05-05 18:30:40|12802.6|12801.6|12807.4|12806.4|12807.4|12806.4|12801.7|12800.7|151
1651775450000|2022-05-05 18:30:50|12807.6|12806.6|12800.7|12799.7|12808.9|12807.9|12798.9|12797.9|178
1651775460000|2022-05-05 18:31:00|12800.2|12799.2|12805.7|12804.7|12805.9|12804.9|12798.2|12797.2|150
1651775470000|2022-05-05 18:31:10|12806.2|12805.2|12799.9|12798.9|12806.2|12805.2|12799.9|12798.9|106
1651775480000|2022-05-05 18:31:20|12800.1|12799.1|12804.7|12803.7|12806.7|12805.7|12799.4|12798.4|152
1651775490000|2022-05-05 18:31:30|12804.9|12803.9|12802.4|12801.4|12805.1|12804.1|12801.6|12800.6|77
1651775500000|2022-05-05 18:31:40|12802.3|12801.3|12805.1|12804.1|12806.2|12805.2|12800.2|12799.2|117
1651775510000|2022-05-05 18:31:50|12805.9|12804.9|12804.4|12803.4|12807.7|12806.7|12803.7|12802.7|100
1651775520000|2022-05-05 18:32:00|12804.3|12803.3|12803.8|12802.8|12805.2|12804.2|12800.2|12799.2|161
1651775530000|2022-05-05 18:32:10|12804.1|12803.1|12799.6|12798.6|12804.1|12803.1|12798.9|12797.9|134
1651775540000|2022-05-05 18:32:20|12799.1|12798.1|12798.8|12797.8|12799.1|12798.1|12796.7|12795.7|171
1651775550000|2022-05-05 18:32:30|12799.2|12798.2|12798.8|12797.8|12799.7|12798.7|12795.4|12794.4|230
1651775560000|2022-05-05 18:32:40|12798.9|12797.9|12797.2|12796.2|12799.4|12798.4|12794.4|12793.4|131
1651775570000|2022-05-05 18:32:50|12796.1|12795.1|12796.4|12795.4|12799.6|12798.6|12792.9|12791.9|291
1651775580000|2022-05-05 18:33:00|12796.9|12795.9|12791.4|12790.4|12797.2|12796.2|12787.9|12786.9|534
1651775590000|2022-05-05 18:33:10|12791.7|12790.7|12790.2|12789.2|12792.2|12791.2|12787.6|12786.6|186
1651775600000|2022-05-05 18:33:20|12790.3|12789.3|12788.3|12787.3|12790.8|12789.8|12787.4|12786.4|169
1651775610000|2022-05-05 18:33:30|12787.9|12786.9|12788.7|12787.7|12790.4|12789.4|12787.2|12786.2|162
1651775620000|2022-05-05 18:33:40|12788.8|12787.8|12790.3|12789.3|12791.9|12790.9|12787.9|12786.9|151
1651775630000|2022-05-05 18:33:50|12790.1|12789.1|12788.8|12787.8|12790.9|12789.9|12787.4|12786.4|96
1651775640000|2022-05-05 18:34:00|12788.7|12787.7|12794.9|12793.9|12796.8|12795.8|12787.4|12786.4|311
1651775650000|2022-05-05 18:34:10|12794.2|12793.2|12800.2|12799.2|12801.7|12800.7|12792.7|12791.7|268
1651775660000|2022-05-05 18:34:20|12800.3|12799.3|12794.9|12793.9|12800.4|12799.4|12793.8|12792.8|169
1651775670000|2022-05-05 18:34:30|12794.7|12793.7|12793.7|12792.7|12796.2|12795.2|12791.6|12790.6|130
1651775680000|2022-05-05 18:34:40|12794.2|12793.2|12796.1|12795.1|12796.6|12795.6|12791.8|12790.8|137
1651775690000|2022-05-05 18:34:50|12796.2|12795.2|12794.2|12793.2|12796.4|12795.4|12794.2|12793.2|89
1651775700000|2022-05-05 18:35:00|12794.3|12793.3|12791.4|12790.4|12795.7|12794.7|12788.8|12787.8|264
1651775710000|2022-05-05 18:35:10|12791.2|12790.2|12791.4|12790.4|12793.4|12792.4|12789.7|12788.7|96
1651775720000|2022-05-05 18:35:20|12791.9|12790.9|12794.4|12793.4|12798.4|12797.4|12791.7|12790.7|219
1651775730000|2022-05-05 18:35:30|12794.6|12793.6|12795.7|12794.7|12802.7|12801.7|12793.8|12792.8|225
1651775740000|2022-05-05 18:35:40|12795.2|12794.2|12797.1|12796.1|12800.2|12799.2|12793.8|12792.8|111
1651775750000|2022-05-05 18:35:50|12799.3|12798.3|12797.7|12796.7|12800.4|12799.4|12795.2|12794.2|120
1651775760000|2022-05-05 18:36:00|12797.6|12796.6|12796.3|12795.3|12800.2|12799.2|12795.4|12794.4|136
1651775770000|2022-05-05 18:36:10|12796.4|12795.4|12798.3|12797.3|12800.7|12799.7|12794.7|12793.7|115
1651775780000|2022-05-05 18:36:20|12798.4|12797.4|12796.7|12795.7|12799.3|12798.3|12794.4|12793.4|91
1651775790000|2022-05-05 18:36:30|12796.6|12795.6|12796.2|12795.2|12798.7|12797.7|12795.9|12794.9|63
1651775800000|2022-05-05 18:36:40|12796.3|12795.3|12798.8|12797.8|12799.4|12798.4|12793.4|12792.4|139
1651775810000|2022-05-05 18:36:50|12799.4|12798.4|12795.3|12794.3|12799.7|12798.7|12794.9|12793.9|61
1651775820000|2022-05-05 18:37:00|12796.4|12795.4|12793.8|12792.8|12800.7|12799.7|12793.8|12792.8|181
1651775830000|2022-05-05 18:37:10|12793.9|12792.9|12791.1|12790.1|12795.4|12794.4|12791.1|12790.1|183
1651775840000|2022-05-05 18:37:20|12790.9|12789.9|12794.2|12793.2|12796.1|12795.1|12790.9|12789.9|167
1651775850000|2022-05-05 18:37:30|12794.1|12793.1|12796.9|12795.9|12797.4|12796.4|12793.9|12792.9|94
1651775860000|2022-05-05 18:37:40|12795.8|12794.8|12793.6|12792.6|12798.7|12797.7|12791.4|12790.4|136
1651775870000|2022-05-05 18:37:50|12793.4|12792.4|12792.4|12791.4|12795.7|12794.7|12792.4|12791.4|82
1651775880000|2022-05-05 18:38:00|12792.2|12791.2|12792.9|12791.9|12795.1|12794.1|12792.2|12791.2|121
1651775890000|2022-05-05 18:38:10|12792.8|12791.8|12800.9|12799.9|12801.4|12800.4|12792.4|12791.4|208
1651775900000|2022-05-05 18:38:20|12800.8|12799.8|12809.6|12808.6|12810.3|12809.3|12800.4|12799.4|426
1651775910000|2022-05-05 18:38:30|12808.7|12807.7|12804.4|12803.4|12808.7|12807.7|12800.9|12799.9|186
1651775920000|2022-05-05 18:38:40|12804.6|12803.6|12811.4|12810.4|12812.1|12811.1|12802.2|12801.2|254
1651775930000|2022-05-05 18:38:50|12811.3|12810.3|12809.2|12808.2|12815.8|12814.8|12809.2|12808.2|351
1651775940000|2022-05-05 18:39:00|12808.7|12807.7|12812.7|12811.7|12813.1|12812.1|12807.7|12806.7|147
1651775950000|2022-05-05 18:39:10|12812.4|12811.4|12804.4|12803.4|12812.8|12811.8|12804.3|12803.3|147
1651775960000|2022-05-05 18:39:20|12804.8|12803.8|12804.6|12803.6|12806.4|12805.4|12800.9|12799.9|123
1651775970000|2022-05-05 18:39:30|12804.7|12803.7|12800.9|12799.9|12804.8|12803.8|12800.9|12799.9|87
1651775980000|2022-05-05 18:39:40|12800.8|12799.8|12805.2|12804.2|12806.2|12805.2|12799.9|12798.9|101
1651775990000|2022-05-05 18:39:50|12805.4|12804.4|12813.7|12812.7|12818.1|12817.1|12805.4|12804.4|237
1651776000000|2022-05-05 18:40:00|12813.4|12812.4|12811.8|12810.8|12813.9|12812.9|12806.6|12805.6|166
1651776010000|2022-05-05 18:40:10|12811.2|12810.2|12805.8|12804.8|12811.9|12810.9|12805.1|12804.1|180
1651776020000|2022-05-05 18:40:20|12805.7|12804.7|12803.8|12802.8|12805.9|12804.9|12797.6|12796.6|147
1651776030000|2022-05-05 18:40:30|12804.7|12803.7|12804.9|12803.9|12809.2|12808.2|12803.9|12802.9|89
1651776040000|2022-05-05 18:40:40|12804.4|12803.4|12809.2|12808.2|12810.2|12809.2|12803.8|12802.8|103
1651776050000|2022-05-05 18:40:50|12808.7|12807.7|12816.7|12815.7|12818.9|12817.9|12807.2|12806.2|314
1651776060000|2022-05-05 18:41:00|12816.4|12815.4|12818.4|12817.4|12820.8|12819.8|12810.4|12809.4|304
1651776070000|2022-05-05 18:41:10|12818.2|12817.2|12833.2|12832.2|12833.3|12832.3|12817.8|12816.8|546
1651776080000|2022-05-05 18:41:20|12833.7|12832.7|12822.2|12821.2|12833.8|12832.8|12821.8|12820.8|229
1651776090000|2022-05-05 18:41:30|12822.1|12821.1|12814.3|12813.3|12824.7|12823.7|12813.2|12812.2|264
1651776100000|2022-05-05 18:41:40|12813.9|12812.9|12810.6|12809.6|12815.7|12814.7|12810.6|12809.6|156
1651776110000|2022-05-05 18:41:50|12810.3|12809.3|12811.2|12810.2|12813.2|12812.2|12809.3|12808.3|148
1651776120000|2022-05-05 18:42:00|12811.1|12810.1|12812.7|12811.7|12815.2|12814.2|12809.8|12808.8|154
1651776130000|2022-05-05 18:42:10|12812.4|12811.4|12818.2|12817.2|12819.2|12818.2|12811.2|12810.2|169
1651776140000|2022-05-05 18:42:20|12818.3|12817.3|12820.9|12819.9|12824.7|12823.7|12816.3|12815.3|185
1651776150000|2022-05-05 18:42:30|12820.7|12819.7|12815.6|12814.6|12821.9|12820.9|12815.4|12814.4|116
1651776160000|2022-05-05 18:42:40|12816.2|12815.2|12818.7|12817.7|12819.1|12818.1|12814.6|12813.6|101
1651776170000|2022-05-05 18:42:50|12818.8|12817.8|12808.8|12807.8|12819.1|12818.1|12808.8|12807.8|162
1651776180000|2022-05-05 18:43:00|12808.9|12807.9|12803.7|12802.7|12810.6|12809.6|12802.9|12801.9|367
1651776190000|2022-05-05 18:43:10|12804.3|12803.3|12803.1|12802.1|12805.7|12804.7|12801.8|12800.8|129
1651776200000|2022-05-05 18:43:20|12802.9|12801.9|12809.9|12808.9|12810.1|12809.1|12800.9|12799.9|179
1651776210000|2022-05-05 18:43:30|12810.2|12809.2|12815.9|12814.9|12818.4|12817.4|12808.3|12807.3|159
1651776220000|2022-05-05 18:43:40|12816.1|12815.1|12811.2|12810.2|12816.6|12815.6|12810.4|12809.4|186
1651776230000|2022-05-05 18:43:50|12811.3|12810.3|12808.3|12807.3|12811.7|12810.7|12807.7|12806.7|99
1651776240000|2022-05-05 18:44:00|12806.4|12805.4|12812.9|12811.9|12814.7|12813.7|12805.4|12804.4|169
1651776250000|2022-05-05 18:44:10|12812.8|12811.8|12807.7|12806.7|12816.3|12815.3|12807.2|12806.2|103
1651776260000|2022-05-05 18:44:20|12808.2|12807.2|12806.8|12805.8|12808.9|12807.9|12804.2|12803.2|181
1651776270000|2022-05-05 18:44:30|12806.7|12805.7|12806.7|12805.7|12811.7|12810.7|12806.7|12805.7|98
1651776280000|2022-05-05 18:44:40|12806.9|12805.9|12810.6|12809.6|12811.6|12810.6|12806.7|12805.7|122
1651776290000|2022-05-05 18:44:50|12810.7|12809.7|12815.7|12814.7|12816.4|12815.4|12807.6|12806.6|204
1651776300000|2022-05-05 18:45:00|12815.8|12814.8|12816.2|12815.2|12819.6|12818.6|12811.7|12810.7|320
1651776310000|2022-05-05 18:45:10|12816.4|12815.4|12814.3|12813.3|12818.9|12817.9|12813.1|12812.1|150
1651776320000|2022-05-05 18:45:20|12814.2|12813.2|12812.2|12811.2|12816.4|12815.4|12810.9|12809.9|103
1651776330000|2022-05-05 18:45:30|12811.9|12810.9|12821.2|12820.2|12821.3|12820.3|12811.3|12810.3|144
1651776340000|2022-05-05 18:45:40|12821.4|12820.4|12817.2|12816.2|12823.4|12822.4|12817.2|12816.2|184
1651776350000|2022-05-05 18:45:50|12817.1|12816.1|12820.3|12819.3|12824.3|12823.3|12816.7|12815.7|164
1651776360000|2022-05-05 18:46:00|12820.2|12819.2|12816.9|12815.9|12821.9|12820.9|12814.4|12813.4|223
1651776370000|2022-05-05 18:46:10|12817.1|12816.1|12817.7|12816.7|12818.2|12817.2|12814.2|12813.2|131
1651776380000|2022-05-05 18:46:20|12817.4|12816.4|12815.9|12814.9|12819.7|12818.7|12815.7|12814.7|69
1651776390000|2022-05-05 18:46:30|12815.7|12814.7|12823.1|12822.1|12823.4|12822.4|12815.2|12814.2|137
1651776400000|2022-05-05 18:46:40|12823.4|12822.4|12823.4|12822.4|12825.7|12824.7|12820.8|12819.8|168
1651776410000|2022-05-05 18:46:50|12823.2|12822.2|12831.1|12830.1|12832.7|12831.7|12821.6|12820.6|203
1651776420000|2022-05-05 18:47:00|12830.9|12829.9|12840.2|12839.2|12842.3|12841.3|12830.8|12829.8|484
1651776430000|2022-05-05 18:47:10|12839.7|12838.7|12841.1|12840.1|12846.4|12845.4|12838.4|12837.4|352
1651776440000|2022-05-05 18:47:20|12840.9|12839.9|12835.2|12834.2|12841.2|12840.2|12831.6|12830.6|216
1651776450000|2022-05-05 18:47:30|12835.4|12834.4|12832.4|12831.4|12837.2|12836.2|12831.9|12830.9|145
1651776460000|2022-05-05 18:47:40|12832.6|12831.6|12824.4|12823.4|12832.9|12831.9|12823.2|12822.2|290
1651776470000|2022-05-05 18:47:50|12824.3|12823.3|12819.7|12818.7|12827.2|12826.2|12819.3|12818.3|240
1651776480000|2022-05-05 18:48:00|12819.6|12818.6|12819.9|12818.9|12821.7|12820.7|12815.6|12814.6|296
1651776490000|2022-05-05 18:48:10|12820.2|12819.2|12820.7|12819.7|12821.9|12820.9|12817.2|12816.2|117
1651776500000|2022-05-05 18:48:20|12820.4|12819.4|12830.4|12829.4|12832.4|12831.4|12820.4|12819.4|278
1651776510000|2022-05-05 18:48:30|12830.9|12829.9|12822.9|12821.9|12831.6|12830.6|12822.4|12821.4|121
1651776520000|2022-05-05 18:48:40|12822.7|12821.7|12826.1|12825.1|12827.4|12826.4|12822.2|12821.2|171
1651776530000|2022-05-05 18:48:50|12825.4|12824.4|12822.9|12821.9|12826.8|12825.8|12819.3|12818.3|175
1651776540000|2022-05-05 18:49:00|12821.9|12820.9|12826.2|12825.2|12829.6|12828.6|12820.7|12819.7|160
1651776550000|2022-05-05 18:49:10|12825.9|12824.9|12820.7|12819.7|12827.1|12826.1|12820.4|12819.4|92
1651776560000|2022-05-05 18:49:20|12820.9|12819.9|12826.1|12825.1|12827.1|12826.1|12818.4|12817.4|134
1651776570000|2022-05-05 18:49:30|12826.4|12825.4|12829.3|12828.3|12830.9|12829.9|12826.4|12825.4|85
1651776580000|2022-05-05 18:49:40|12830.2|12829.2|12824.6|12823.6|12831.8|12830.8|12824.2|12823.2|150
1651776590000|2022-05-05 18:49:50|12824.4|12823.4|12821.9|12820.9|12828.1|12827.1|12821.7|12820.7|116
1651776600000|2022-05-05 18:50:00|12822.3|12821.3|12823.2|12822.2|12826.8|12825.8|12821.2|12820.2|152
1651776610000|2022-05-05 18:50:10|12822.9|12821.9|12847.8|12846.8|12850.6|12849.6|12821.7|12820.7|483
1651776620000|2022-05-05 18:50:20|12847.4|12846.4|12850.2|12849.2|12858.2|12857.2|12847.2|12846.2|398
1651776630000|2022-05-05 18:50:30|12850.3|12849.3|12852.2|12851.2|12854.7|12853.7|12844.9|12843.9|370
1651776640000|2022-05-05 18:50:40|12851.4|12850.4|12858.7|12857.7|12858.7|12857.7|12848.4|12847.4|295
1651776650000|2022-05-05 18:50:50|12858.8|12857.8|12857.4|12856.4|12864.6|12863.6|12855.2|12854.2|341
1651776660000|2022-05-05 18:51:00|12857.7|12856.7|12864.7|12863.7|12865.7|12864.7|12857.6|12856.6|400
1651776670000|2022-05-05 18:51:10|12865.2|12864.2|12871.2|12870.2|12879.4|12878.4|12864.2|12863.2|665
1651776680000|2022-05-05 18:51:20|12871.4|12870.4|12863.4|12862.4|12871.4|12870.4|12860.4|12859.4|331
1651776690000|2022-05-05 18:51:30|12863.7|12862.7|12864.2|12863.2|12866.7|12865.7|12862.2|12861.2|190
1651776700000|2022-05-05 18:51:40|12864.4|12863.4|12863.1|12862.1|12865.9|12864.9|12862.4|12861.4|114
1651776710000|2022-05-05 18:51:50|12863.4|12862.4|12861.4|12860.4|12866.6|12865.6|12860.9|12859.9|250
1651776720000|2022-05-05 18:52:00|12861.6|12860.6|12854.9|12853.9|12863.2|12862.2|12854.3|12853.3|218
1651776730000|2022-05-05 18:52:10|12855.2|12854.2|12847.9|12846.9|12857.2|12856.2|12844.3|12843.3|370
1651776740000|2022-05-05 18:52:20|12848.2|12847.2|12847.9|12846.9|12848.9|12847.9|12841.9|12840.9|382
1651776750000|2022-05-05 18:52:30|12848.4|12847.4|12841.7|12840.7|12851.6|12850.6|12841.2|12840.2|148
1651776760000|2022-05-05 18:52:40|12841.9|12840.9|12830.9|12829.9|12843.7|12842.7|12829.4|12828.4|342
1651776770000|2022-05-05 18:52:50|12830.4|12829.4|12832.2|12831.2|12834.1|12833.1|12829.9|12828.9|140
1651776780000|2022-05-05 18:53:00|12833.9|12832.9|12841.2|12840.2|12841.8|12840.8|12828.9|12827.9|298
1651776790000|2022-05-05 18:53:10|12841.4|12840.4|12838.9|12837.9|12841.4|12840.4|12834.8|12833.8|140
1651776800000|2022-05-05 18:53:20|12839.2|12838.2|12840.9|12839.9|12842.8|12841.8|12838.7|12837.7|178
1651776810000|2022-05-05 18:53:30|12841.1|12840.1|12838.8|12837.8|12842.4|12841.4|12837.9|12836.9|101
1651776820000|2022-05-05 18:53:40|12838.7|12837.7|12832.1|12831.1|12840.2|12839.2|12830.1|12829.1|164
1651776830000|2022-05-05 18:53:50|12832.7|12831.7|12829.2|12828.2|12834.8|12833.8|12829.2|12828.2|168
1651776840000|2022-05-05 18:54:00|12830.7|12829.7|12830.2|12829.2|12830.7|12829.7|12824.4|12823.4|343
1651776850000|2022-05-05 18:54:10|12830.3|12829.3|12835.1|12834.1|12837.9|12836.9|12828.2|12827.2|265
1651776860000|2022-05-05 18:54:20|12834.9|12833.9|12847.2|12846.2|12847.6|12846.6|12833.7|12832.7|338
1651776870000|2022-05-05 18:54:30|12847.8|12846.8|12836.4|12835.4|12849.8|12848.8|12835.8|12834.8|225
1651776880000|2022-05-05 18:54:40|12835.1|12834.1|12834.2|12833.2|12838.4|12837.4|12831.7|12830.7|145
1651776890000|2022-05-05 18:54:50|12832.6|12831.6|12828.9|12827.9|12833.7|12832.7|12828.9|12827.9|97
1651776900000|2022-05-05 18:55:00|12828.8|12827.8|12816.7|12815.7|12830.1|12829.1|12812.3|12811.3|614
1651776910000|2022-05-05 18:55:10|12816.6|12815.6|12818.2|12817.2|12822.9|12821.9|12815.7|12814.7|231
1651776920000|2022-05-05 18:55:20|12817.8|12816.8|12815.7|12814.7|12820.2|12819.2|12813.9|12812.9|233
1651776930000|2022-05-05 18:55:30|12815.9|12814.9|12819.1|12818.1|12821.2|12820.2|12815.1|12814.1|145
1651776940000|2022-05-05 18:55:40|12818.7|12817.7|12820.2|12819.2|12822.4|12821.4|12816.4|12815.4|83
1651776950000|2022-05-05 18:55:50|12819.4|12818.4|12818.7|12817.7|12819.8|12818.8|12816.2|12815.2|109
1651776960000|2022-05-05 18:56:00|12818.8|12817.8|12820.7|12819.7|12823.2|12822.2|12817.7|12816.7|114
1651776970000|2022-05-05 18:56:10|12820.4|12819.4|12816.8|12815.8|12821.4|12820.4|12813.2|12812.2|187
1651776980000|2022-05-05 18:56:20|12817.7|12816.7|12820.6|12819.6|12821.4|12820.4|12816.9|12815.9|77
1651776990000|2022-05-05 18:56:30|12820.4|12819.4|12829.8|12828.8|12830.9|12829.9|12818.2|12817.2|253
1651777000000|2022-05-05 18:56:40|12829.7|12828.7|12829.8|12828.8|12831.6|12830.6|12825.6|12824.6|234
1651777010000|2022-05-05 18:56:50|12829.4|12828.4|12813.4|12812.4|12830.6|12829.6|12812.9|12811.9|175
1651777020000|2022-05-05 18:57:00|12813.7|12812.7|12820.2|12819.2|12821.1|12820.1|12810.8|12809.8|313
1651777030000|2022-05-05 18:57:10|12820.4|12819.4|12818.7|12817.7|12825.4|12824.4|12817.7|12816.7|190
1651777040000|2022-05-05 18:57:20|12818.4|12817.4|12819.3|12818.3|12823.7|12822.7|12816.8|12815.8|105
1651777050000|2022-05-05 18:57:30|12819.9|12818.9|12823.7|12822.7|12824.2|12823.2|12819.7|12818.7|88
1651777060000|2022-05-05 18:57:40|12824.1|12823.1|12822.7|12821.7|12827.4|12826.4|12820.2|12819.2|137
1651777070000|2022-05-05 18:57:50|12822.4|12821.4|12823.2|12822.2|12829.9|12828.9|12821.9|12820.9|134
1651777080000|2022-05-05 18:58:00|12822.9|12821.9|12822.4|12821.4|12823.9|12822.9|12817.7|12816.7|163
1651777090000|2022-05-05 18:58:10|12822.7|12821.7|12816.6|12815.6|12822.7|12821.7|12812.1|12811.1|367
1651777100000|2022-05-05 18:58:20|12815.8|12814.8|12818.2|12817.2|12819.8|12818.8|12814.3|12813.3|193
1651777110000|2022-05-05 18:58:30|12818.4|12817.4|12819.6|12818.6|12819.9|12818.9|12816.4|12815.4|72
1651777120000|2022-05-05 18:58:40|12819.7|12818.7|12814.6|12813.6|12822.7|12821.7|12814.2|12813.2|158
1651777130000|2022-05-05 18:58:50|12814.7|12813.7|12820.1|12819.1|12820.2|12819.2|12814.4|12813.4|66
1651777140000|2022-05-05 18:59:00|12820.7|12819.7|12811.7|12810.7|12823.3|12822.3|12811.4|12810.4|214
1651777150000|2022-05-05 18:59:10|12812.3|12811.3|12816.9|12815.9|12817.4|12816.4|12811.8|12810.8|116
1651777160000|2022-05-05 18:59:20|12817.1|12816.1|12815.7|12814.7|12817.2|12816.2|12812.2|12811.2|115
1651777170000|2022-05-05 18:59:30|12815.8|12814.8|12822.4|12821.4|12823.3|12822.3|12814.9|12813.9|192
1651777180000|2022-05-05 18:59:40|12823.3|12822.3|12823.2|12822.2|12827.4|12826.4|12821.7|12820.7|137
1651777190000|2022-05-05 18:59:50|12822.9|12821.9|12824.7|12823.7|12828.9|12827.9|12821.2|12820.2|153
1651777200000|2022-05-05 19:00:00|12824.6|12823.6|12829.4|12828.4|12835.4|12834.4|12821.7|12820.7|346
1651777210000|2022-05-05 19:00:10|12829.2|12828.2|12822.9|12821.9|12830.4|12829.4|12818.3|12817.3|227
1651777220000|2022-05-05 19:00:20|12822.8|12821.8|12818.3|12817.3|12823.2|12822.2|12810.3|12809.3|385
1651777230000|2022-05-05 19:00:30|12818.2|12817.2|12813.4|12812.4|12818.7|12817.7|12810.7|12809.7|177
1651777240000|2022-05-05 19:00:40|12814.4|12813.4|12813.2|12812.2|12815.8|12814.8|12810.9|12809.9|192
1651777250000|2022-05-05 19:00:50|12813.3|12812.3|12816.9|12815.9|12818.9|12817.9|12812.2|12811.2|124
1651777260000|2022-05-05 19:01:00|12818.4|12817.4|12821.2|12820.2|12826.2|12825.2|12816.8|12815.8|222
1651777270000|2022-05-05 19:01:10|12820.9|12819.9|12816.4|12815.4|12823.2|12822.2|12816.3|12815.3|124
1651777280000|2022-05-05 19:01:20|12816.6|12815.6|12804.3|12803.3|12816.6|12815.6|12799.9|12798.9|562
1651777290000|2022-05-05 19:01:30|12805.2|12804.2|12796.3|12795.3|12805.2|12804.2|12795.7|12794.7|369
1651777300000|2022-05-05 19:01:40|12796.2|12795.2|12795.3|12794.3|12798.7|12797.7|12793.2|12792.2|602
1651777310000|2022-05-05 19:01:50|12795.4|12794.4|12793.2|12792.2|12797.4|12796.4|12790.1|12789.1|371
1651777320000|2022-05-05 19:02:00|12792.4|12791.4|12793.9|12792.9|12794.4|12793.4|12790.9|12789.9|240
1651777330000|2022-05-05 19:02:10|12792.6|12791.6|12791.3|12790.3|12795.2|12794.2|12791.3|12790.3|192
1651777340000|2022-05-05 19:02:20|12791.4|12790.4|12783.4|12782.4|12791.4|12790.4|12781.8|12780.8|665
1651777350000|2022-05-05 19:02:30|12782.7|12781.7|12787.9|12786.9|12789.2|12788.2|12781.2|12780.2|429
1651777360000|2022-05-05 19:02:40|12786.4|12785.4|12781.2|12780.2|12787.2|12786.2|12781.2|12780.2|212
1651777370000|2022-05-05 19:02:50|12780.9|12779.9|12784.6|12783.6|12784.7|12783.7|12777.9|12776.9|412
1651777380000|2022-05-05 19:03:00|12783.2|12782.2|12778.9|12777.9|12783.2|12782.2|12777.9|12776.9|153
1651777390000|2022-05-05 19:03:10|12778.8|12777.8|12776.4|12775.4|12781.4|12780.4|12776.3|12775.3|225
1651777400000|2022-05-05 19:03:20|12776.1|12775.1|12782.7|12781.7|12783.4|12782.4|12775.8|12774.8|290
1651777410000|2022-05-05 19:03:30|12782.9|12781.9|12780.9|12779.9|12787.3|12786.3|12780.9|12779.9|223
1651777420000|2022-05-05 19:03:40|12780.7|12779.7|12774.2|12773.2|12781.2|12780.2|12773.9|12772.9|300
1651777430000|2022-05-05 19:03:50|12774.1|12773.1|12780.8|12779.8|12782.1|12781.1|12773.9|12772.9|208
1651777440000|2022-05-05 19:04:00|12780.7|12779.7|12772.8|12771.8|12783.2|12782.2|12772.4|12771.4|295
1651777450000|2022-05-05 19:04:10|12772.9|12771.9|12773.3|12772.3|12775.9|12774.9|12769.3|12768.3|636
1651777460000|2022-05-05 19:04:20|12773.2|12772.2|12777.9|12776.9|12779.4|12778.4|12773.1|12772.1|215
1651777470000|2022-05-05 19:04:30|12778.2|12777.2|12775.2|12774.2|12778.6|12777.6|12771.7|12770.7|164
1651777480000|2022-05-05 19:04:40|12775.3|12774.3|12771.9|12770.9|12776.9|12775.9|12770.2|12769.2|180
1651777490000|2022-05-05 19:04:50|12771.8|12770.8|12773.9|12772.9|12775.1|12774.1|12770.4|12769.4|116
1651777500000|2022-05-05 19:05:00|12774.2|12773.2|12777.9|12776.9|12780.1|12779.1|12773.1|12772.1|234
1651777510000|2022-05-05 19:05:10|12778.1|12777.1|12772.1|12771.1|12778.2|12777.2|12770.4|12769.4|254
1651777520000|2022-05-05 19:05:20|12772.2|12771.2|12774.9|12773.9|12776.2|12775.2|12771.7|12770.7|147
1651777530000|2022-05-05 19:05:30|12774.7|12773.7|12779.7|12778.7|12779.9|12778.9|12773.9|12772.9|141
1651777540000|2022-05-05 19:05:40|12779.6|12778.6|12772.2|12771.2|12781.3|12780.3|12772.1|12771.1|409
1651777550000|2022-05-05 19:05:50|12772.9|12771.9|12773.9|12772.9|12776.3|12775.3|12771.8|12770.8|245
1651777560000|2022-05-05 19:06:00|12772.7|12771.7|12772.8|12771.8|12775.9|12774.9|12769.6|12768.6|285
1651777570000|2022-05-05 19:06:10|12773.8|12772.8|12769.4|12768.4|12773.8|12772.8|12768.9|12767.9|128
1651777580000|2022-05-05 19:06:20|12768.9|12767.9|12767.1|12766.1|12769.6|12768.6|12766.2|12765.2|231
1651777590000|2022-05-05 19:06:30|12766.7|12765.7|12762.8|12761.8|12767.2|12766.2|12759.6|12758.6|635
1651777600000|2022-05-05 19:06:40|12762.7|12761.7|12763.3|12762.3|12765.9|12764.9|12761.2|12760.2|251
1651777610000|2022-05-05 19:06:50|12762.9|12761.9|12759.9|12758.9|12763.8|12762.8|12759.6|12758.6|186
1651777620000|2022-05-05 19:07:00|12760.3|12759.3|12761.8|12760.8|12763.1|12762.1|12759.7|12758.7|262
1651777630000|2022-05-05 19:07:10|12761.9|12760.9|12761.2|12760.2|12762.3|12761.3|12758.4|12757.4|198
1651777640000|2022-05-05 19:07:20|12762.2|12761.2|12761.8|12760.8|12766.8|12765.8|12760.9|12759.9|254
1651777650000|2022-05-05 19:07:30|12761.6|12760.6|12760.2|12759.2|12764.3|12763.3|12759.2|12758.2|171
1651777660000|2022-05-05 19:07:40|12760.1|12759.1|12762.6|12761.6|12766.3|12765.3|12759.9|12758.9|133
1651777670000|2022-05-05 19:07:50|12762.3|12761.3|12760.2|12759.2|12764.9|12763.9|12760.2|12759.2|148
1651777680000|2022-05-05 19:08:00|12759.2|12758.2|12760.3|12759.3|12761.1|12760.1|12758.7|12757.7|207
1651777690000|2022-05-05 19:08:10|12759.8|12758.8|12757.2|12756.2|12761.2|12760.2|12756.8|12755.8|306
1651777700000|2022-05-05 19:08:20|12757.3|12756.3|12763.3|12762.3|12764.4|12763.4|12751.3|12750.3|893
1651777710000|2022-05-05 19:08:30|12763.1|12762.1|12771.9|12770.9|12775.8|12774.8|12759.4|12758.4|501
1651777720000|2022-05-05 19:08:40|12771.8|12770.8|12779.2|12778.2|12779.7|12778.7|12769.4|12768.4|381
1651777730000|2022-05-05 19:08:50|12779.4|12778.4|12780.2|12779.2|12785.8|12784.8|12776.9|12775.9|378
1651777740000|2022-05-05 19:09:00|12780.4|12779.4|12785.2|12784.2|12786.7|12785.7|12778.7|12777.7|533
1651777750000|2022-05-05 19:09:10|12785.7|12784.7|12781.4|12780.4|12786.7|12785.7|12780.6|12779.6|253
1651777760000|2022-05-05 19:09:20|12781.2|12780.2|12775.4|12774.4|12783.4|12782.4|12775.1|12774.1|183
1651777770000|2022-05-05 19:09:30|12775.2|12774.2|12768.1|12767.1|12775.4|12774.4|12766.3|12765.3|269
1651777780000|2022-05-05 19:09:40|12767.7|12766.7|12764.7|12763.7|12769.4|12768.4|12763.7|12762.7|211
1651777790000|2022-05-05 19:09:50|12764.4|12763.4|12771.4|12770.4|12771.8|12770.8|12763.6|12762.6|298
1651777800000|2022-05-05 19:10:00|12771.6|12770.6|12766.7|12765.7|12774.2|12773.2|12765.8|12764.8|255
1651777810000|2022-05-05 19:10:10|12766.1|12765.1|12762.1|12761.1|12766.6|12765.6|12761.6|12760.6|153
1651777820000|2022-05-05 19:10:20|12761.9|12760.9|12767.2|12766.2|12768.6|12767.6|12761.9|12760.9|131
1651777830000|2022-05-05 19:10:30|12766.7|12765.7|12765.4|12764.4|12767.2|12766.2|12762.7|12761.7|131
1651777840000|2022-05-05 19:10:40|12765.3|12764.3|12766.7|12765.7|12769.2|12768.2|12763.2|12762.2|135
1651777850000|2022-05-05 19:10:50|12767.6|12766.6|12770.8|12769.8|12774.3|12773.3|12766.9|12765.9|184
1651777860000|2022-05-05 19:11:00|12771.2|12770.2|12765.4|12764.4|12771.7|12770.7|12763.6|12762.6|167
1651777870000|2022-05-05 19:11:10|12764.9|12763.9|12763.3|12762.3|12765.9|12764.9|12761.7|12760.7|103
1651777880000|2022-05-05 19:11:20|12763.8|12762.8|12762.4|12761.4|12766.1|12765.1|12760.1|12759.1|219
1651777890000|2022-05-05 19:11:30|12762.6|12761.6|12762.8|12761.8|12766.7|12765.7|12760.9|12759.9|255
1651777900000|2022-05-05 19:11:40|12763.7|12762.7|12760.2|12759.2|12764.9|12763.9|12759.4|12758.4|177
1651777910000|2022-05-05 19:11:50|12760.6|12759.6|12760.7|12759.7|12764.7|12763.7|12760.6|12759.6|159
1651777920000|2022-05-05 19:12:00|12760.6|12759.6|12768.6|12767.6|12768.6|12767.6|12759.6|12758.6|237
1651777930000|2022-05-05 19:12:10|12768.4|12767.4|12768.3|12767.3|12769.2|12768.2|12763.3|12762.3|148
1651777940000|2022-05-05 19:12:20|12768.4|12767.4|12767.9|12766.9|12769.2|12768.2|12765.7|12764.7|95
1651777950000|2022-05-05 19:12:30|12767.7|12766.7|12770.9|12769.9|12771.6|12770.6|12766.7|12765.7|162
1651777960000|2022-05-05 19:12:40|12770.8|12769.8|12772.8|12771.8|12775.9|12774.9|12770.2|12769.2|231
1651777970000|2022-05-05 19:12:50|12772.7|12771.7|12764.3|12763.3|12773.2|12772.2|12763.2|12762.2|217
1651777980000|2022-05-05 19:13:00|12764.6|12763.6|12767.9|12766.9|12768.2|12767.2|12760.9|12759.9|178
1651777990000|2022-05-05 19:13:10|12768.2|12767.2|12764.4|12763.4|12769.4|12768.4|12763.9|12762.9|95
1651778000000|2022-05-05 19:13:20|12764.3|12763.3|12759.4|12758.4|12764.7|12763.7|12759.3|12758.3|128
1651778010000|2022-05-05 19:13:30|12759.3|12758.3|12755.9|12754.9|12760.4|12759.4|12755.8|12754.8|238
1651778020000|2022-05-05 19:13:40|12755.8|12754.8|12755.8|12754.8|12755.9|12754.9|12751.9|12750.9|311
1651778030000|2022-05-05 19:13:50|12755.9|12754.9|12754.7|12753.7|12757.7|12756.7|12753.4|12752.4|160
1651778040000|2022-05-05 19:14:00|12753.9|12752.9|12749.2|12748.2|12756.4|12755.4|12748.2|12747.2|282
1651778050000|2022-05-05 19:14:10|12749.1|12748.1|12747.9|12746.9|12749.8|12748.8|12746.7|12745.7|257
1651778060000|2022-05-05 19:14:20|12747.6|12746.6|12747.3|12746.3|12749.3|12748.3|12746.8|12745.8|157
1651778070000|2022-05-05 19:14:30|12747.4|12746.4|12738.1|12737.1|12748.2|12747.2|12737.2|12736.2|578
1651778080000|2022-05-05 19:14:40|12737.9|12736.9|12730.7|12729.7|12738.2|12737.2|12730.2|12729.2|517
1651778090000|2022-05-05 19:14:50|12730.6|12729.6|12728.1|12727.1|12731.7|12730.7|12725.4|12724.4|866
1651778100000|2022-05-05 19:15:00|12728.4|12727.4|12731.3|12730.3|12731.8|12730.8|12726.8|12725.8|329
1651778110000|2022-05-05 19:15:10|12731.1|12730.1|12738.7|12737.7|12738.7|12737.7|12729.9|12728.9|422
1651778120000|2022-05-05 19:15:20|12738.6|12737.6|12743.2|12742.2|12746.3|12745.3|12737.4|12736.4|514
1651778130000|2022-05-05 19:15:30|12746.6|12745.6|12735.2|12734.2|12746.6|12745.6|12733.8|12732.8|478
1651778140000|2022-05-05 19:15:40|12734.7|12733.7|12734.6|12733.6|12734.9|12733.9|12729.9|12728.9|249
1651778150000|2022-05-05 19:15:50|12734.1|12733.1|12733.4|12732.4|12736.1|12735.1|12731.9|12730.9|244
1651778160000|2022-05-05 19:16:00|12733.3|12732.3|12731.7|12730.7|12735.7|12734.7|12730.3|12729.3|354
1651778170000|2022-05-05 19:16:10|12731.6|12730.6|12729.2|12728.2|12734.2|12733.2|12727.9|12726.9|228
1651778180000|2022-05-05 19:16:20|12729.1|12728.1|12732.2|12731.2|12733.2|12732.2|12727.1|12726.1|173
1651778190000|2022-05-05 19:16:30|12732.4|12731.4|12735.2|12734.2|12735.8|12734.8|12731.4|12730.4|362
1651778200000|2022-05-05 19:16:40|12735.3|12734.3|12733.2|12732.2|12736.7|12735.7|12732.6|12731.6|150
1651778210000|2022-05-05 19:16:50|12733.6|12732.6|12733.6|12732.6|12738.8|12737.8|12732.3|12731.3|208
1651778220000|2022-05-05 19:17:00|12733.4|12732.4|12734.2|12733.2|12735.7|12734.7|12730.8|12729.8|174
1651778230000|2022-05-05 19:17:10|12734.1|12733.1|12733.1|12732.1|12735.4|12734.4|12730.9|12729.9|95
1651778240000|2022-05-05 19:17:20|12732.9|12731.9|12731.6|12730.6|12733.4|12732.4|12729.7|12728.7|143
1651778250000|2022-05-05 19:17:30|12731.4|12730.4|12730.9|12729.9|12733.4|12732.4|12728.4|12727.4|175
1651778260000|2022-05-05 19:17:40|12730.8|12729.8|12731.7|12730.7|12732.3|12731.3|12728.3|12727.3|116
1651778270000|2022-05-05 19:17:50|12731.8|12730.8|12728.9|12727.9|12732.6|12731.6|12728.2|12727.2|143
1651778280000|2022-05-05 19:18:00|12729.2|12728.2|12728.4|12727.4|12730.6|12729.6|12727.3|12726.3|135
1651778290000|2022-05-05 19:18:10|12728.7|12727.7|12735.4|12734.4|12737.9|12736.9|12727.9|12726.9|298
1651778300000|2022-05-05 19:18:20|12735.2|12734.2|12735.4|12734.4|12739.8|12738.8|12735.2|12734.2|183
1651778310000|2022-05-05 19:18:30|12734.9|12733.9|12734.6|12733.6|12735.2|12734.2|12730.7|12729.7|138
1651778320000|2022-05-05 19:18:40|12733.4|12732.4|12733.2|12732.2|12734.8|12733.8|12730.7|12729.7|94
1651778330000|2022-05-05 19:18:50|12733.4|12732.4|12730.1|12729.1|12734.7|12733.7|12730.1|12729.1|239
1651778340000|2022-05-05 19:19:00|12729.2|12728.2|12733.4|12732.4|12734.9|12733.9|12729.2|12728.2|132
1651778350000|2022-05-05 19:19:10|12733.6|12732.6|12738.3|12737.3|12739.9|12738.9|12732.2|12731.2|153
1651778360000|2022-05-05 19:19:20|12738.1|12737.1|12745.1|12744.1|12745.3|12744.3|12737.1|12736.1|223
1651778370000|2022-05-05 19:19:30|12745.2|12744.2|12744.3|12743.3|12747.7|12746.7|12741.1|12740.1|195
1651778380000|2022-05-05 19:19:40|12744.4|12743.4|12745.4|12744.4|12746.3|12745.3|12741.4|12740.4|157
1651778390000|2022-05-05 19:19:50|12745.1|12744.1|12749.4|12748.4|12750.1|12749.1|12744.9|12743.9|498
1651778400000|2022-05-05 19:20:00|12749.6|12748.6|12742.6|12741.6|12751.3|12750.3|12742.4|12741.4|318
1651778410000|2022-05-05 19:20:10|12742.7|12741.7|12743.3|12742.3|12745.3|12744.3|12740.9|12739.9|386
1651778420000|2022-05-05 19:20:20|12744.1|12743.1|12743.6|12742.6|12750.2|12749.2|12743.3|12742.3|130
1651778430000|2022-05-05 19:20:30|12743.4|12742.4|12744.9|12743.9|12747.4|12746.4|12743.2|12742.2|163
1651778440000|2022-05-05 19:20:40|12744.8|12743.8|12749.1|12748.1|12751.2|12750.2|12743.7|12742.7|224
1651778450000|2022-05-05 19:20:50|12749.6|12748.6|12740.8|12739.8|12749.7|12748.7|12740.3|12739.3|182
1651778460000|2022-05-05 19:21:00|12741.3|12740.3|12744.2|12743.2|12746.7|12745.7|12739.8|12738.8|205
1651778470000|2022-05-05 19:21:10|12744.1|12743.1|12746.4|12745.4|12748.3|12747.3|12743.1|12742.1|161
1651778480000|2022-05-05 19:21:20|12745.8|12744.8|12743.2|12742.2|12746.7|12745.7|12742.9|12741.9|71
1651778490000|2022-05-05 19:21:30|12743.3|12742.3|12745.2|12744.2|12747.7|12746.7|12743.1|12742.1|97
1651778500000|2022-05-05 19:21:40|12745.3|12744.3|12739.9|12738.9|12745.7|12744.7|12739.1|12738.1|117
1651778510000|2022-05-05 19:21:50|12740.1|12739.1|12739.1|12738.1|12741.4|12740.4|12736.7|12735.7|207
1651778520000|2022-05-05 19:22:00|12738.8|12737.8|12732.9|12731.9|12738.8|12737.8|12732.9|12731.9|198
1651778530000|2022-05-05 19:22:10|12733.2|12732.2|12732.8|12731.8|12736.1|12735.1|12732.4|12731.4|135
1651778540000|2022-05-05 19:22:20|12732.6|12731.6|12729.9|12728.9|12733.7|12732.7|12729.9|12728.9|208
1651778550000|2022-05-05 19:22:30|12729.8|12728.8|12731.9|12730.9|12732.1|12731.1|12729.1|12728.1|167
1651778560000|2022-05-05 19:22:40|12731.8|12730.8|12729.1|12728.1|12732.8|12731.8|12729.1|12728.1|138
1651778570000|2022-05-05 19:22:50|12728.7|12727.7|12722.3|12721.3|12729.4|12728.4|12722.3|12721.3|322
1651778580000|2022-05-05 19:23:00|12722.1|12721.1|12725.9|12724.9|12726.8|12725.8|12718.2|12717.2|726
1651778590000|2022-05-05 19:23:10|12727.1|12726.1|12724.6|12723.6|12729.6|12728.6|12721.8|12720.8|172
1651778600000|2022-05-05 19:23:20|12724.4|12723.4|12724.7|12723.7|12725.6|12724.6|12722.1|12721.1|98
1651778610000|2022-05-05 19:23:30|12724.6|12723.6|12730.8|12729.8|12730.8|12729.8|12724.4|12723.4|162
1651778620000|2022-05-05 19:23:40|12730.4|12729.4|12729.1|12728.1|12731.9|12730.9|12727.8|12726.8|177
1651778630000|2022-05-05 19:23:50|12729.2|12728.2|12729.4|12728.4|12731.9|12730.9|12727.4|12726.4|200
1651778640000|2022-05-05 19:24:00|12729.8|12728.8|12744.6|12743.6|12746.2|12745.2|12729.8|12728.8|538
1651778650000|2022-05-05 19:24:10|12744.8|12743.8|12740.9|12739.9|12744.8|12743.8|12737.3|12736.3|213
1651778660000|2022-05-05 19:24:20|12741.1|12740.1|12744.6|12743.6|12746.4|12745.4|12741.1|12740.1|94
1651778670000|2022-05-05 19:24:30|12744.4|12743.4|12737.2|12736.2|12744.4|12743.4|12735.7|12734.7|184
1651778680000|2022-05-05 19:24:40|12737.1|12736.1|12738.7|12737.7|12739.2|12738.2|12736.8|12735.8|92
1651778690000|2022-05-05 19:24:50|12738.8|12737.8|12731.3|12730.3|12739.7|12738.7|12731.3|12730.3|309
1651778700000|2022-05-05 19:25:00|12731.2|12730.2|12731.3|12730.3|12734.1|12733.1|12727.6|12726.6|246
1651778710000|2022-05-05 19:25:10|12731.9|12730.9|12737.9|12736.9|12741.4|12740.4|12731.7|12730.7|211
1651778720000|2022-05-05 19:25:20|12738.1|12737.1|12749.4|12748.4|12749.4|12748.4|12738.1|12737.1|346
1651778730000|2022-05-05 19:25:30|12748.9|12747.9|12753.8|12752.8|12761.2|12760.2|12748.9|12747.9|679
1651778740000|2022-05-05 19:25:40|12754.1|12753.1|12761.2|12760.2|12762.2|12761.2|12749.8|12748.8|530
1651778750000|2022-05-05 19:25:50|12761.8|12760.8|12768.7|12767.7|12769.3|12768.3|12759.6|12758.6|369
1651778760000|2022-05-05 19:26:00|12768.8|12767.8|12755.6|12754.6|12770.3|12769.3|12755.1|12754.1|383
1651778770000|2022-05-05 19:26:10|12755.4|12754.4|12750.8|12749.8|12756.8|12755.8|12749.1|12748.1|601
1651778780000|2022-05-05 19:26:20|12749.8|12748.8|12744.1|12743.1|12751.6|12750.6|12739.8|12738.8|332
1651778790000|2022-05-05 19:26:30|12742.2|12741.2|12741.8|12740.8|12745.6|12744.6|12740.6|12739.6|239
1651778800000|2022-05-05 19:26:40|12742.1|12741.1|12742.4|12741.4|12743.2|12742.2|12740.6|12739.6|159
1651778810000|2022-05-05 19:26:50|12742.6|12741.6|12740.8|12739.8|12744.6|12743.6|12740.1|12739.1|133
1651778820000|2022-05-05 19:27:00|12742.3|12741.3|12742.3|12741.3|12745.1|12744.1|12741.6|12740.6|166
1651778830000|2022-05-05 19:27:10|12741.6|12740.6|12734.7|12733.7|12743.3|12742.3|12734.7|12733.7|303
1651778840000|2022-05-05 19:27:20|12734.4|12733.4|12738.1|12737.1|12738.1|12737.1|12728.9|12727.9|434
1651778850000|2022-05-05 19:27:30|12738.4|12737.4|12734.8|12733.8|12740.8|12739.8|12734.4|12733.4|263
1651778860000|2022-05-05 19:27:40|12734.7|12733.7|12731.8|12730.8|12735.1|12734.1|12729.7|12728.7|97
1651778870000|2022-05-05 19:27:50|12732.1|12731.1|12731.1|12730.1|12733.9|12732.9|12728.6|12727.6|141
1651778880000|2022-05-05 19:28:00|12731.6|12730.6|12728.4|12727.4|12734.8|12733.8|12728.4|12727.4|206
1651778890000|2022-05-05 19:28:10|12729.2|12728.2|12730.8|12729.8|12732.7|12731.7|12728.3|12727.3|121
1651778900000|2022-05-05 19:28:20|12730.7|12729.7|12725.2|12724.2|12732.3|12731.3|12724.7|12723.7|299
1651778910000|2022-05-05 19:28:30|12725.1|12724.1|12723.6|12722.6|12729.8|12728.8|12722.3|12721.3|387
1651778920000|2022-05-05 19:28:40|12723.3|12722.3|12723.1|12722.1|12724.9|12723.9|12721.3|12720.3|177
1651778930000|2022-05-05 19:28:50|12722.4|12721.4|12724.2|12723.2|12724.2|12723.2|12719.7|12718.7|221
1651778940000|2022-05-05 19:29:00|12724.1|12723.1|12719.6|12718.6|12724.8|12723.8|12718.6|12717.6|189
1651778950000|2022-05-05 19:29:10|12719.8|12718.8|12727.9|12726.9|12727.9|12726.9|12718.8|12717.8|214
1651778960000|2022-05-05 19:29:20|12727.8|12726.8|12732.3|12731.3|12736.6|12735.6|12727.3|12726.3|348
1651778970000|2022-05-05 19:29:30|12732.6|12731.6|12734.3|12733.3|12738.2|12737.2|12732.4|12731.4|174
1651778980000|2022-05-05 19:29:40|12734.2|12733.2|12734.6|12733.6|12734.8|12733.8|12729.9|12728.9|141
1651778990000|2022-05-05 19:29:50|12734.4|12733.4|12726.6|12725.6|12735.7|12734.7|12726.6|12725.6|198
1651779000000|2022-05-05 19:30:00|12726.8|12725.8|12721.6|12720.6|12728.8|12727.8|12720.7|12719.7|304
1651779010000|2022-05-05 19:30:10|12721.7|12720.7|12718.3|12717.3|12722.8|12721.8|12712.1|12711.1|815
1651779020000|2022-05-05 19:30:20|12719.8|12718.8|12714.4|12713.4|12721.1|12720.1|12713.4|12712.4|313
1651779030000|2022-05-05 19:30:30|12714.2|12713.2|12715.7|12714.7|12716.3|12715.3|12713.3|12712.3|202
1651779040000|2022-05-05 19:30:40|12715.6|12714.6|12715.2|12714.2|12720.8|12719.8|12713.4|12712.4|287
1651779050000|2022-05-05 19:30:50|12714.9|12713.9|12716.8|12715.8|12719.8|12718.8|12714.8|12713.8|256
1651779060000|2022-05-05 19:31:00|12716.6|12715.6|12713.6|12712.6|12717.8|12716.8|12712.7|12711.7|282
1651779070000|2022-05-05 19:31:10|12713.7|12712.7|12713.6|12712.6|12714.7|12713.7|12710.4|12709.4|338
1651779080000|2022-05-05 19:31:20|12713.4|12712.4|12714.4|12713.4|12716.6|12715.6|12711.4|12710.4|235
1651779090000|2022-05-05 19:31:30|12715.3|12714.3|12716.4|12715.4|12719.2|12718.2|12714.4|12713.4|262
1651779100000|2022-05-05 19:31:40|12716.3|12715.3|12723.9|12722.9|12724.4|12723.4|12716.1|12715.1|265
1651779110000|2022-05-05 19:31:50|12723.4|12722.4|12734.2|12733.2|12737.1|12736.1|12722.9|12721.9|429
1651779120000|2022-05-05 19:32:00|12734.1|12733.1|12741.1|12740.1|12741.6|12740.6|12730.9|12729.9|440
1651779130000|2022-05-05 19:32:10|12739.8|12738.8|12746.7|12745.7|12748.6|12747.6|12737.1|12736.1|602
1651779140000|2022-05-05 19:32:20|12746.4|12745.4|12744.9|12743.9|12752.1|12751.1|12743.6|12742.6|311
1651779150000|2022-05-05 19:32:30|12744.8|12743.8|12744.3|12743.3|12746.7|12745.7|12741.8|12740.8|297
1651779160000|2022-05-05 19:32:40|12744.6|12743.6|12755.1|12754.1|12757.4|12756.4|12744.6|12743.6|382
1651779170000|2022-05-05 19:32:50|12755.2|12754.2|12755.6|12754.6|12761.3|12760.3|12751.7|12750.7|352
1651779180000|2022-05-05 19:33:00|12754.8|12753.8|12763.3|12762.3|12764.7|12763.7|12754.8|12753.8|358
1651779190000|2022-05-05 19:33:10|12763.2|12762.2|12769.3|12768.3|12771.4|12770.4|12762.9|12761.9|413
1651779200000|2022-05-05 19:33:20|12769.6|12768.6|12765.8|12764.8|12772.6|12771.6|12765.3|12764.3|237
1651779210000|2022-05-05 19:33:30|12765.7|12764.7|12754.3|12753.3|12766.2|12765.2|12751.9|12750.9|347
1651779220000|2022-05-05 19:33:40|12754.6|12753.6|12751.6|12750.6|12757.3|12756.3|12751.6|12750.6|210
1651779230000|2022-05-05 19:33:50|12751.8|12750.8|12751.2|12750.2|12752.3|12751.3|12748.6|12747.6|393
1651779240000|2022-05-05 19:34:00|12750.7|12749.7|12762.4|12761.4|12764.7|12763.7|12749.4|12748.4|340
1651779250000|2022-05-05 19:34:10|12763.8|12762.8|12763.8|12762.8|12766.3|12765.3|12759.1|12758.1|264
1651779260000|2022-05-05 19:34:20|12763.9|12762.9|12767.3|12766.3|12772.8|12771.8|12763.8|12762.8|392
1651779270000|2022-05-05 19:34:30|12767.8|12766.8|12767.6|12766.6|12769.3|12768.3|12761.8|12760.8|307
1651779280000|2022-05-05 19:34:40|12769.3|12768.3|12770.1|12769.1|12771.3|12770.3|12762.6|12761.6|231
1651779290000|2022-05-05 19:34:50|12770.6|12769.6|12766.6|12765.6|12771.3|12770.3|12762.1|12761.1|285
1651779300000|2022-05-05 19:35:00|12766.4|12765.4|12781.3|12780.3|12781.9|12780.9|12765.3|12764.3|403
1651779310000|2022-05-05 19:35:10|12781.6|12780.6|12781.8|12780.8|12783.8|12782.8|12779.4|12778.4|548
1651779320000|2022-05-05 19:35:20|12780.3|12779.3|12794.2|12793.2|12795.3|12794.3|12777.8|12776.8|971
1651779330000|2022-05-05 19:35:30|12794.3|12793.3|12789.6|12788.6|12794.3|12793.3|12787.3|12786.3|265
1651779340000|2022-05-05 19:35:40|12790.1|12789.1|12782.8|12781.8|12790.1|12789.1|12781.4|12780.4|328
1651779350000|2022-05-05 19:35:50|12782.4|12781.4|12788.1|12787.1|12789.9|12788.9|12779.9|12778.9|404
1651779360000|2022-05-05 19:36:00|12787.9|12786.9|12798.9|12797.9|12799.8|12798.8|12787.7|12786.7|498
1651779370000|2022-05-05 19:36:10|12797.8|12796.8|12797.6|12796.6|12804.1|12803.1|12796.2|12795.2|412
1651779380000|2022-05-05 19:36:20|12797.7|12796.7|12805.3|12804.3|12806.8|12805.8|12797.1|12796.1|321
1651779390000|2022-05-05 19:36:30|12804.8|12803.8|12804.8|12803.8|12807.6|12806.6|12803.3|12802.3|495
1651779400000|2022-05-05 19:36:40|12805.1|12804.1|12802.6|12801.6|12806.3|12805.3|12802.3|12801.3|183
1651779410000|2022-05-05 19:36:50|12802.8|12801.8|12799.1|12798.1|12803.6|12802.6|12797.1|12796.1|331
1651779420000|2022-05-05 19:37:00|12798.8|12797.8|12798.3|12797.3|12802.6|12801.6|12797.7|12796.7|265
1651779430000|2022-05-05 19:37:10|12798.6|12797.6|12786.2|12785.2|12800.1|12799.1|12784.4|12783.4|414
1651779440000|2022-05-05 19:37:20|12785.7|12784.7|12770.3|12769.3|12785.7|12784.7|12769.8|12768.8|457
1651779450000|2022-05-05 19:37:30|12770.1|12769.1|12771.8|12770.8|12772.7|12771.7|12761.9|12760.9|646
1651779460000|2022-05-05 19:37:40|12771.6|12770.6|12768.6|12767.6|12777.1|12776.1|12767.6|12766.6|230
1651779470000|2022-05-05 19:37:50|12768.4|12767.4|12770.2|12769.2|12773.6|12772.6|12767.1|12766.1|296
1651779480000|2022-05-05 19:38:00|12770.1|12769.1|12763.1|12762.1|12770.1|12769.1|12755.8|12754.8|684
1651779490000|2022-05-05 19:38:10|12762.8|12761.8|12771.9|12770.9|12772.1|12771.1|12762.6|12761.6|158
1651779500000|2022-05-05 19:38:20|12772.1|12771.1|12773.1|12772.1|12774.8|12773.8|12767.6|12766.6|240
1651779510000|2022-05-05 19:38:30|12772.8|12771.8|12771.8|12770.8|12774.6|12773.6|12767.3|12766.3|110
1651779520000|2022-05-05 19:38:40|12771.4|12770.4|12767.8|12766.8|12772.1|12771.1|12764.7|12763.7|286
1651779530000|2022-05-05 19:38:50|12767.7|12766.7|12769.4|12768.4|12769.6|12768.6|12761.9|12760.9|219
1651779540000|2022-05-05 19:39:00|12769.8|12768.8|12771.8|12770.8|12773.3|12772.3|12762.8|12761.8|236
1651779550000|2022-05-05 19:39:10|12772.1|12771.1|12782.8|12781.8|12786.9|12785.9|12771.8|12770.8|482
1651779560000|2022-05-05 19:39:20|12783.1|12782.1|12786.3|12785.3|12789.6|12788.6|12778.9|12777.9|243
1651779570000|2022-05-05 19:39:30|12785.7|12784.7|12786.7|12785.7|12790.3|12789.3|12780.8|12779.8|270
1651779580000|2022-05-05 19:39:40|12786.8|12785.8|12777.3|12776.3|12786.8|12785.8|12777.1|12776.1|229
1651779590000|2022-05-05 19:39:50|12777.7|12776.7|12794.3|12793.3|12794.3|12793.3|12777.7|12776.7|220
1651779600000|2022-05-05 19:40:00|12794.9|12793.9|12802.3|12801.3|12805.7|12804.7|12793.7|12792.7|670
1651779610000|2022-05-05 19:40:10|12802.8|12801.8|12816.8|12815.8|12818.2|12817.2|12802.8|12801.8|563
1651779620000|2022-05-05 19:40:20|12816.6|12815.6|12820.8|12819.8|12823.8|12822.8|12813.8|12812.8|420
1651779630000|2022-05-05 19:40:30|12820.6|12819.6|12802.8|12801.8|12820.8|12819.8|12801.6|12800.6|473
1651779640000|2022-05-05 19:40:40|12802.1|12801.1|12802.2|12801.2|12806.8|12805.8|12797.8|12796.8|551
1651779650000|2022-05-05 19:40:50|12802.3|12801.3|12801.6|12800.6|12804.3|12803.3|12798.8|12797.8|188
1651779660000|2022-05-05 19:41:00|12801.8|12800.8|12790.8|12789.8|12801.8|12800.8|12789.6|12788.6|479
1651779670000|2022-05-05 19:41:10|12791.1|12790.1|12785.8|12784.8|12795.3|12794.3|12784.6|12783.6|294
1651779680000|2022-05-05 19:41:20|12785.6|12784.6|12790.1|12789.1|12794.6|12793.6|12783.1|12782.1|316
1651779690000|2022-05-05 19:41:30|12791.1|12790.1|12794.8|12793.8|12806.1|12805.1|12789.8|12788.8|391
1651779700000|2022-05-05 19:41:40|12794.3|12793.3|12798.6|12797.6|12801.8|12800.8|12791.1|12790.1|213
1651779710000|2022-05-05 19:41:50|12798.3|12797.3|12805.8|12804.8|12807.6|12806.6|12797.8|12796.8|306
1651779720000|2022-05-05 19:42:00|12805.4|12804.4|12800.6|12799.6|12809.6|12808.6|12800.1|12799.1|437
1651779730000|2022-05-05 19:42:10|12800.3|12799.3|12809.6|12808.6|12812.8|12811.8|12800.1|12799.1|254
1651779740000|2022-05-05 19:42:20|12809.7|12808.7|12807.8|12806.8|12810.7|12809.7|12805.3|12804.3|355
1651779750000|2022-05-05 19:42:30|12807.1|12806.1|12791.6|12790.6|12807.1|12806.1|12790.3|12789.3|364
1651779760000|2022-05-05 19:42:40|12791.4|12790.4|12794.6|12793.6|12794.6|12793.6|12788.9|12787.9|259
1651779770000|2022-05-05 19:42:50|12793.8|12792.8|12794.3|12793.3|12800.3|12799.3|12793.2|12792.2|296
1651779780000|2022-05-05 19:43:00|12793.8|12792.8|12797.8|12796.8|12801.8|12800.8|12791.8|12790.8|264
1651779790000|2022-05-05 19:43:10|12798.3|12797.3|12792.3|12791.3|12801.4|12800.4|12790.6|12789.6|247
1651779800000|2022-05-05 19:43:20|12792.8|12791.8|12795.8|12794.8|12801.9|12800.9|12792.2|12791.2|246
1651779810000|2022-05-05 19:43:30|12796.3|12795.3|12789.9|12788.9|12797.8|12796.8|12789.9|12788.9|243
1651779820000|2022-05-05 19:43:40|12791.3|12790.3|12791.1|12790.1|12795.8|12794.8|12789.6|12788.6|279
1651779830000|2022-05-05 19:43:50|12791.6|12790.6|12789.3|12788.3|12791.6|12790.6|12781.8|12780.8|409
1651779840000|2022-05-05 19:44:00|12788.9|12787.9|12798.6|12797.6|12799.3|12798.3|12786.6|12785.6|314
1651779850000|2022-05-05 19:44:10|12798.3|12797.3|12782.6|12781.6|12799.4|12798.4|12782.6|12781.6|291
1651779860000|2022-05-05 19:44:20|12782.4|12781.4|12785.2|12784.2|12789.1|12788.1|12781.3|12780.3|280
1651779870000|2022-05-05 19:44:30|12784.8|12783.8|12792.6|12791.6|12794.2|12793.2|12784.8|12783.8|167
1651779880000|2022-05-05 19:44:40|12792.3|12791.3|12789.6|12788.6|12793.9|12792.9|12787.6|12786.6|70
1651779890000|2022-05-05 19:44:50|12790.2|12789.2|12786.1|12785.1|12791.3|12790.3|12783.2|12782.2|136
1651779900000|2022-05-05 19:45:00|12786.6|12785.6|12784.7|12783.7|12791.9|12790.9|12780.2|12779.2|406
1651779910000|2022-05-05 19:45:10|12784.9|12783.9|12791.6|12790.6|12792.1|12791.1|12777.6|12776.6|298
1651779920000|2022-05-05 19:45:20|12791.4|12790.4|12806.4|12805.4|12806.8|12805.8|12791.4|12790.4|393
1651779930000|2022-05-05 19:45:30|12806.1|12805.1|12804.9|12803.9|12812.3|12811.3|12799.4|12798.4|354
1651779940000|2022-05-05 19:45:40|12804.7|12803.7|12808.7|12807.7|12808.8|12807.8|12800.8|12799.8|156
1651779950000|2022-05-05 19:45:50|12808.4|12807.4|12805.6|12804.6|12811.9|12810.9|12802.1|12801.1|502
1651779960000|2022-05-05 19:46:00|12805.3|12804.3|12796.2|12795.2|12813.1|12812.1|12794.1|12793.1|437
1651779970000|2022-05-05 19:46:10|12796.6|12795.6|12790.6|12789.6|12798.3|12797.3|12790.1|12789.1|201
1651779980000|2022-05-05 19:46:20|12790.8|12789.8|12787.9|12786.9|12796.7|12795.7|12785.8|12784.8|227
1651779990000|2022-05-05 19:46:30|12787.8|12786.8|12784.8|12783.8|12790.8|12789.8|12784.6|12783.6|191
1651780000000|2022-05-05 19:46:40|12784.7|12783.7|12771.8|12770.8|12784.7|12783.7|12771.8|12770.8|398
1651780010000|2022-05-05 19:46:50|12772.1|12771.1|12769.8|12768.8|12774.8|12773.8|12769.4|12768.4|294
1651780020000|2022-05-05 19:47:00|12770.1|12769.1|12754.9|12753.9|12771.3|12770.3|12754.9|12753.9|574
1651780030000|2022-05-05 19:47:10|12753.2|12752.2|12752.2|12751.2|12758.6|12757.6|12746.9|12745.9|671
1651780040000|2022-05-05 19:47:20|12752.3|12751.3|12749.6|12748.6|12755.4|12754.4|12747.7|12746.7|325
1651780050000|2022-05-05 19:47:30|12750.3|12749.3|12751.3|12750.3|12755.6|12754.6|12748.9|12747.9|216
1651780060000|2022-05-05 19:47:40|12752.3|12751.3|12746.3|12745.3|12753.1|12752.1|12742.4|12741.4|334
1651780070000|2022-05-05 19:47:50|12746.1|12745.1|12743.4|12742.4|12747.3|12746.3|12740.1|12739.1|225
1651780080000|2022-05-05 19:48:00|12743.8|12742.8|12742.8|12741.8|12747.6|12746.6|12739.4|12738.4|504
1651780090000|2022-05-05 19:48:10|12742.7|12741.7|12739.9|12738.9|12744.9|12743.9|12739.8|12738.8|285
1651780100000|2022-05-05 19:48:20|12740.4|12739.4|12735.7|12734.7|12742.6|12741.6|12735.6|12734.6|282
1651780110000|2022-05-05 19:48:30|12736.2|12735.2|12732.6|12731.6|12736.8|12735.8|12731.1|12730.1|308
1651780120000|2022-05-05 19:48:40|12731.9|12730.9|12734.7|12733.7|12734.7|12733.7|12730.7|12729.7|285
1651780130000|2022-05-05 19:48:50|12733.9|12732.9|12740.4|12739.4|12741.3|12740.3|12729.6|12728.6|466
1651780140000|2022-05-05 19:49:00|12739.9|12738.9|12751.4|12750.4|12757.1|12756.1|12739.9|12738.9|460
1651780150000|2022-05-05 19:49:10|12751.3|12750.3|12745.3|12744.3|12751.7|12750.7|12738.3|12737.3|245
1651780160000|2022-05-05 19:49:20|12745.4|12744.4|12745.4|12744.4|12748.4|12747.4|12742.2|12741.2|166
1651780170000|2022-05-05 19:49:30|12745.8|12744.8|12743.7|12742.7|12745.9|12744.9|12741.7|12740.7|173
1651780180000|2022-05-05 19:49:40|12742.9|12741.9|12740.9|12739.9|12747.4|12746.4|12740.9|12739.9|141
1651780190000|2022-05-05 19:49:50|12741.6|12740.6|12733.2|12732.2|12742.6|12741.6|12731.6|12730.6|420
1651780200000|2022-05-05 19:50:00|12733.1|12732.1|12783.9|12782.9|12790.3|12789.3|12733.1|12732.1|1545
1651780210000|2022-05-05 19:50:10|12783.6|12782.6|12808.7|12807.7|12809.4|12808.4|12783.6|12782.6|1128
1651780220000|2022-05-05 19:50:20|12808.3|12807.3|12819.3|12818.3|12819.3|12818.3|12801.3|12800.3|966
1651780230000|2022-05-05 19:50:30|12819.6|12818.6|12837.7|12836.7|12837.7|12836.7|12819.6|12818.6|955
1651780240000|2022-05-05 19:50:40|12837.1|12836.1|12839.8|12838.8|12853.3|12852.3|12834.4|12833.4|1012
1651780250000|2022-05-05 19:50:50|12839.6|12838.6|12858.6|12857.6|12859.1|12858.1|12834.6|12833.6|900
1651780260000|2022-05-05 19:51:00|12858.7|12857.7|12870.8|12869.8|12871.1|12870.1|12852.9|12851.9|1102
1651780270000|2022-05-05 19:51:10|12869.8|12868.8|12861.4|12860.4|12877.8|12876.8|12860.8|12859.8|1108
1651780280000|2022-05-05 19:51:20|12861.3|12860.3|12843.9|12842.9|12861.3|12860.3|12843.8|12842.8|824
1651780290000|2022-05-05 19:51:30|12843.7|12842.7|12850.3|12849.3|12851.3|12850.3|12837.3|12836.3|657
1651780300000|2022-05-05 19:51:40|12851.1|12850.1|12833.4|12832.4|12851.6|12850.6|12832.8|12831.8|759
1651780310000|2022-05-05 19:51:50|12834.4|12833.4|12832.6|12831.6|12842.1|12841.1|12827.1|12826.1|1121
1651780320000|2022-05-05 19:52:00|12832.8|12831.8|12840.8|12839.8|12845.8|12844.8|12830.6|12829.6|572
1651780330000|2022-05-05 19:52:10|12840.9|12839.9|12847.9|12846.9|12857.8|12856.8|12835.1|12834.1|773
1651780340000|2022-05-05 19:52:20|12848.2|12847.2|12842.6|12841.6|12853.6|12852.6|12841.6|12840.6|340
1651780350000|2022-05-05 19:52:30|12841.3|12840.3|12836.6|12835.6|12842.3|12841.3|12836.3|12835.3|308
1651780360000|2022-05-05 19:52:40|12836.8|12835.8|12835.8|12834.8|12844.3|12843.3|12834.8|12833.8|351
1651780370000|2022-05-05 19:52:50|12836.1|12835.1|12824.6|12823.6|12836.1|12835.1|12819.7|12818.7|709
1651780380000|2022-05-05 19:53:00|12825.7|12824.7|12838.7|12837.7|12842.8|12841.8|12825.3|12824.3|526
1651780390000|2022-05-05 19:53:10|12839.6|12838.6|12809.1|12808.1|12839.6|12838.6|12808.2|12807.2|844
1651780400000|2022-05-05 19:53:20|12809.7|12808.7|12810.6|12809.6|12821.1|12820.1|12807.3|12806.3|517
1651780410000|2022-05-05 19:53:30|12810.2|12809.2|12794.1|12793.1|12810.9|12809.9|12792.2|12791.2|449
1651780420000|2022-05-05 19:53:40|12796.7|12795.7|12792.8|12791.8|12800.4|12799.4|12791.7|12790.7|864
1651780430000|2022-05-05 19:53:50|12793.1|12792.1|12805.8|12804.8|12808.6|12807.6|12790.2|12789.2|555
1651780440000|2022-05-05 19:54:00|12805.7|12804.7|12807.9|12806.9|12807.9|12806.9|12797.3|12796.3|605
1651780450000|2022-05-05 19:54:10|12809.4|12808.4|12806.7|12805.7|12810.1|12809.1|12803.3|12802.3|535
1651780460000|2022-05-05 19:54:20|12807.1|12806.1|12811.8|12810.8|12822.6|12821.6|12806.6|12805.6|553
1651780470000|2022-05-05 19:54:30|12811.3|12810.3|12816.8|12815.8|12820.6|12819.6|12811.3|12810.3|511
1651780480000|2022-05-05 19:54:40|12817.1|12816.1|12787.1|12786.1|12817.1|12816.1|12779.4|12778.4|1624
1651780490000|2022-05-05 19:54:50|12786.4|12785.4|12802.7|12801.7|12802.7|12801.7|12777.7|12776.7|1215
1651780500000|2022-05-05 19:55:00|12803.8|12802.8|12812.3|12811.3|12819.2|12818.2|12801.7|12800.7|1245
1651780510000|2022-05-05 19:55:10|12811.7|12810.7|12821.7|12820.7|12828.2|12827.2|12811.1|12810.1|716
1651780520000|2022-05-05 19:55:20|12822.1|12821.1|12813.4|12812.4|12829.2|12828.2|12812.1|12811.1|725
1651780530000|2022-05-05 19:55:30|12813.3|12812.3|12816.2|12815.2|12823.1|12822.1|12812.8|12811.8|538
1651780540000|2022-05-05 19:55:40|12817.1|12816.1|12814.1|12813.1|12827.6|12826.6|12813.6|12812.6|457
1651780550000|2022-05-05 19:55:50|12813.8|12812.8|12810.6|12809.6|12822.7|12821.7|12809.8|12808.8|442
1651780560000|2022-05-05 19:56:00|12810.1|12809.1|12821.1|12820.1|12824.7|12823.7|12806.9|12805.9|542
1651780570000|2022-05-05 19:56:10|12820.3|12819.3|12821.6|12820.6|12824.8|12823.8|12814.9|12813.9|447
1651780580000|2022-05-05 19:56:20|12820.9|12819.9|12816.1|12815.1|12822.6|12821.6|12814.3|12813.3|407
1651780590000|2022-05-05 19:56:30|12816.6|12815.6|12814.8|12813.8|12818.9|12817.9|12810.2|12809.2|334
1651780600000|2022-05-05 19:56:40|12814.7|12813.7|12829.1|12828.1|12829.3|12828.3|12814.6|12813.6|555
1651780610000|2022-05-05 19:56:50|12829.2|12828.2|12828.3|12827.3|12831.7|12830.7|12823.8|12822.8|457
1651780620000|2022-05-05 19:57:00|12827.3|12826.3|12823.1|12822.1|12827.8|12826.8|12815.6|12814.6|520
1651780630000|2022-05-05 19:57:10|12822.8|12821.8|12825.1|12824.1|12826.6|12825.6|12819.7|12818.7|419
1651780640000|2022-05-05 19:57:20|12824.6|12823.6|12831.8|12830.8|12833.2|12832.2|12823.8|12822.8|326
1651780650000|2022-05-05 19:57:30|12832.1|12831.1|12838.8|12837.8|12841.1|12840.1|12831.4|12830.4|586
1651780660000|2022-05-05 19:57:40|12839.2|12838.2|12842.1|12841.1|12842.9|12841.9|12838.6|12837.6|426
1651780670000|2022-05-05 19:57:50|12842.3|12841.3|12838.6|12837.6|12842.7|12841.7|12837.9|12836.9|454
1651780680000|2022-05-05 19:58:00|12838.3|12837.3|12830.6|12829.6|12838.3|12837.3|12819.3|12818.3|719
1651780690000|2022-05-05 19:58:10|12830.3|12829.3|12831.6|12830.6|12835.2|12834.2|12825.8|12824.8|443
1651780700000|2022-05-05 19:58:20|12831.3|12830.3|12839.6|12838.6|12839.9|12838.9|12829.4|12828.4|548
1651780710000|2022-05-05 19:58:30|12839.4|12838.4|12847.3|12846.3|12847.8|12846.8|12839.4|12838.4|484
1651780720000|2022-05-05 19:58:40|12847.1|12846.1|12852.3|12851.3|12855.9|12854.9|12845.9|12844.9|533
1651780730000|2022-05-05 19:58:50|12852.4|12851.4|12848.2|12847.2|12860.2|12859.2|12848.2|12847.2|666
1651780740000|2022-05-05 19:59:00|12847.9|12846.9|12849.1|12848.1|12849.9|12848.9|12832.6|12831.6|976
1651780750000|2022-05-05 19:59:10|12849.3|12848.3|12837.8|12836.8|12852.7|12851.7|12837.3|12836.3|829
1651780760000|2022-05-05 19:59:20|12837.9|12836.9|12844.8|12843.8|12845.9|12844.9|12837.9|12836.9|950
1651780770000|2022-05-05 19:59:30|12844.3|12843.3|12851.4|12850.4|12851.4|12850.4|12844.1|12843.1|1428
1651780780000|2022-05-05 19:59:40|12851.6|12850.6|12867.3|12866.3|12867.3|12866.3|12841.8|12840.8|2656
1651780790000|2022-05-05 19:59:50|12866.9|12865.9|12862.2|12861.2|12883.3|12882.3|12860.7|12859.7|4617
1651780800000|2022-05-05 20:00:00|12858.6|12857.6|12862.2|12860.2|12873.7|12871.7|12858.6|12857.3|2438
1651780810000|2022-05-05 20:00:10|12862.3|12860.3|12865.1|12863.1|12868.6|12866.6|12858.7|12856.7|787
1651780820000|2022-05-05 20:00:20|12864|12862|12866.5|12864.5|12868.1|12866.1|12854.2|12852.2|1103
1651780830000|2022-05-05 20:00:30|12867|12865|12869|12867|12875.8|12873.8|12863.1|12861.1|602
1651780840000|2022-05-05 20:00:40|12869.1|12867.1|12876.6|12874.6|12880.2|12878.2|12868.1|12866.1|476
1651780850000|2022-05-05 20:00:50|12876.5|12874.5|12874.1|12872.1|12882|12880|12872.5|12870.5|481
1651780860000|2022-05-05 20:01:00|12874|12872|12868.8|12866.8|12877.1|12875.1|12868.7|12866.7|457
1651780870000|2022-05-05 20:01:10|12869.2|12867.2|12862.3|12860.3|12870.8|12868.8|12862.2|12860.2|404
1651780880000|2022-05-05 20:01:20|12863.1|12861.1|12857.8|12855.8|12863.8|12861.8|12853.5|12851.5|751
1651780890000|2022-05-05 20:01:30|12858|12856|12867.7|12865.7|12868.7|12866.7|12858|12856|442
1651780900000|2022-05-05 20:01:40|12867.2|12865.2|12871|12869|12873.5|12871.5|12864.7|12862.7|510
1651780910000|2022-05-05 20:01:50|12869.5|12867.5|12867|12865|12871.3|12869.3|12863.3|12861.3|363
1651780920000|2022-05-05 20:02:00|12866.8|12864.8|12868.2|12866.2|12869.2|12867.2|12865.1|12863.1|277
1651780930000|2022-05-05 20:02:10|12867.6|12865.6|12873.1|12871.1|12875.8|12873.8|12867|12865|363
1651780940000|2022-05-05 20:02:20|12873|12871|12875.2|12873.2|12877.5|12875.5|12871.5|12869.5|261
1651780950000|2022-05-05 20:02:30|12875.3|12873.3|12877.5|12875.5|12879|12877|12874.6|12872.6|306
1651780960000|2022-05-05 20:02:40|12877.7|12875.7|12873.8|12871.8|12879.5|12877.5|12872.3|12870.3|422
1651780970000|2022-05-05 20:02:50|12873.7|12871.7|12872.7|12870.7|12875.6|12873.6|12867.8|12865.8|365
1651780980000|2022-05-05 20:03:00|12872.8|12870.8|12865.8|12863.8|12874.5|12872.5|12865.6|12863.6|275
1651780990000|2022-05-05 20:03:10|12865.7|12863.7|12868.5|12866.5|12870.7|12868.7|12865.6|12863.6|477
1651781000000|2022-05-05 20:03:20|12868.6|12866.6|12868.8|12866.8|12871.2|12869.2|12865|12863|249
1651781010000|2022-05-05 20:03:30|12868.7|12866.7|12870.8|12868.8|12873.2|12871.2|12864.1|12862.1|293
1651781020000|2022-05-05 20:03:40|12870|12868|12867|12865|12873.6|12871.6|12865|12863|424
1651781030000|2022-05-05 20:03:50|12865.6|12863.6|12864.1|12862.1|12871.5|12869.5|12863.2|12861.2|477
1651781040000|2022-05-05 20:04:00|12864|12862|12868.5|12866.5|12870.8|12868.8|12862.7|12860.7|155
1651781050000|2022-05-05 20:04:10|12870|12868|12874.6|12872.6|12876.7|12874.7|12869.6|12867.6|197
1651781060000|2022-05-05 20:04:20|12874.1|12872.1|12869.2|12867.2|12875.6|12873.6|12869.2|12867.2|162
1651781070000|2022-05-05 20:04:30|12869.3|12867.3|12881.7|12879.7|12881.7|12879.7|12869.3|12867.3|248
1651781080000|2022-05-05 20:04:40|12881.2|12879.2|12883.3|12881.3|12886.5|12884.5|12878.1|12876.1|471
1651781090000|2022-05-05 20:04:50|12883.5|12881.5|12889.7|12887.7|12893.2|12891.2|12883.5|12881.5|794
1651781100000|2022-05-05 20:05:00|12889.6|12887.6|12885|12883|12892.6|12890.6|12881.1|12879.1|516
1651781110000|2022-05-05 20:05:10|12885.1|12883.1|12880.5|12878.5|12885.1|12883.1|12879.2|12877.2|263
1651781120000|2022-05-05 20:05:20|12881|12879|12881.7|12879.7|12883.5|12881.5|12879.8|12877.8|219
1651781130000|2022-05-05 20:05:30|12882.5|12880.5|12877.1|12875.1|12882.5|12880.5|12876.2|12874.2|271
1651781140000|2022-05-05 20:05:40|12877.3|12875.3|12875.2|12873.2|12878|12876|12872.6|12870.6|217
1651781150000|2022-05-05 20:05:50|12875.1|12873.1|12880.6|12878.6|12881.6|12879.6|12873.5|12871.5|249
1651781160000|2022-05-05 20:06:00|12880.7|12878.7|12871|12869|12883.8|12881.8|12870.8|12868.8|353
1651781170000|2022-05-05 20:06:10|12871.3|12869.3|12878.5|12876.5|12878.7|12876.7|12870.1|12868.1|210
1651781180000|2022-05-05 20:06:20|12878.1|12876.1|12880.3|12878.3|12882.5|12880.5|12876.5|12874.5|192
1651781190000|2022-05-05 20:06:30|12880.2|12878.2|12881.2|12879.2|12884.2|12882.2|12878.8|12876.8|203
1651781200000|2022-05-05 20:06:40|12881.5|12879.5|12881.1|12879.1|12885.6|12883.6|12880|12878|175
1651781210000|2022-05-05 20:06:50|12880.8|12878.8|12885.2|12883.2|12888.1|12886.1|12880.7|12878.7|165
1651781220000|2022-05-05 20:07:00|12885.3|12883.3|12888.3|12886.3|12889.8|12887.8|12885.1|12883.1|109
1651781230000|2022-05-05 20:07:10|12887.8|12885.8|12888.7|12886.7|12891.1|12889.1|12885.8|12883.8|185
1651781240000|2022-05-05 20:07:20|12889.2|12887.2|12896|12894|12897.2|12895.2|12889.2|12887.2|267
1651781250000|2022-05-05 20:07:30|12896.1|12894.1|12896.8|12894.8|12898|12896|12894|12892|199
1651781260000|2022-05-05 20:07:40|12897|12895|12894.2|12892.2|12897.7|12895.7|12893.1|12891.1|215
1651781270000|2022-05-05 20:07:50|12894.5|12892.5|12902.2|12900.2|12902.3|12900.3|12893.7|12891.7|354
1651781280000|2022-05-05 20:08:00|12902.1|12900.1|12899.5|12897.5|12902.6|12900.6|12894.5|12892.5|267
1651781290000|2022-05-05 20:08:10|12897.7|12895.7|12900.7|12898.7|12901.8|12899.8|12897.2|12895.2|152
1651781300000|2022-05-05 20:08:20|12901.1|12899.1|12898.3|12896.3|12902.3|12900.3|12897|12895|112
1651781310000|2022-05-05 20:08:30|12897.7|12895.7|12898.7|12896.7|12899.7|12897.7|12896.2|12894.2|124
1651781320000|2022-05-05 20:08:40|12898.8|12896.8|12904.5|12902.5|12905.1|12903.1|12898.7|12896.7|181
1651781330000|2022-05-05 20:08:50|12904.7|12902.7|12902.8|12900.8|12906.3|12904.3|12900.6|12898.6|229
1651781340000|2022-05-05 20:09:00|12902.7|12900.7|12901.2|12899.2|12905.6|12903.6|12901.2|12899.2|184
1651781350000|2022-05-05 20:09:10|12901.3|12899.3|12902.8|12900.8|12905.1|12903.1|12901.2|12899.2|123
1651781360000|2022-05-05 20:09:20|12902.6|12900.6|12897|12895|12903.1|12901.1|12894.6|12892.6|242
1651781370000|2022-05-05 20:09:30|12898.3|12896.3|12901.3|12899.3|12902.1|12900.1|12898|12896|130
1651781380000|2022-05-05 20:09:40|12899.7|12897.7|12899.5|12897.5|12901.7|12899.7|12896.8|12894.8|223
1651781390000|2022-05-05 20:09:50|12899.2|12897.2|12898|12896|12903.2|12901.2|12896.7|12894.7|143
1651781400000|2022-05-05 20:10:00|12897.5|12895.5|12902.6|12900.6|12905.5|12903.5|12893.1|12891.1|231
1651781410000|2022-05-05 20:10:10|12902.7|12900.7|12912.5|12910.5|12913.6|12911.6|12902.7|12900.7|293
1651781420000|2022-05-05 20:10:20|12912.6|12910.6|12919.5|12917.5|12919.6|12917.6|12907.7|12905.7|464
1651781430000|2022-05-05 20:10:30|12920|12918|12915|12913|12924.6|12922.6|12915|12913|338
1651781440000|2022-05-05 20:10:40|12915.5|12913.5|12916.7|12914.7|12918.2|12916.2|12913.8|12911.8|200
1651781450000|2022-05-05 20:10:50|12918|12916|12914|12912|12918.2|12916.2|12911.5|12909.5|240
1651781460000|2022-05-05 20:11:00|12913.8|12911.8|12911.8|12909.8|12913.8|12911.8|12909.5|12907.5|205
1651781470000|2022-05-05 20:11:10|12910.8|12908.8|12917.2|12915.2|12918.7|12916.7|12909|12907|165
1651781480000|2022-05-05 20:11:20|12917.1|12915.1|12914|12912|12917.1|12915.1|12913.3|12911.3|125
1651781490000|2022-05-05 20:11:30|12913.8|12911.8|12915.1|12913.1|12916.1|12914.1|12912.2|12910.2|51
1651781500000|2022-05-05 20:11:40|12915.7|12913.7|12914.5|12912.5|12915.7|12913.7|12912.7|12910.7|47
1651781510000|2022-05-05 20:11:50|12914.2|12912.2|12915.2|12913.2|12916.3|12914.3|12914.2|12912.2|64
1651781520000|2022-05-05 20:12:00|12915.1|12913.1|12914.8|12912.8|12916.8|12914.8|12914|12912|67
1651781530000|2022-05-05 20:12:10|12914.5|12912.5|12908.3|12906.3|12914.5|12912.5|12907.7|12905.7|130
1651781540000|2022-05-05 20:12:20|12908.5|12906.5|12902.2|12900.2|12911|12909|12898.5|12896.5|370
1651781550000|2022-05-05 20:12:30|12904.7|12902.7|12906.5|12904.5|12907.7|12905.7|12903.2|12901.2|184
1651781560000|2022-05-05 20:12:40|12906.6|12904.6|12904.1|12902.1|12909|12907|12903.8|12901.8|167
1651781570000|2022-05-05 20:12:50|12904.2|12902.2|12907.5|12905.5|12910|12908|12902.3|12900.3|131
1651781580000|2022-05-05 20:13:00|12907.3|12905.3|12906.5|12904.5|12907.3|12905.3|12900.7|12898.7|164
1651781590000|2022-05-05 20:13:10|12906.2|12904.2|12914.1|12912.1|12915.1|12913.1|12904.5|12902.5|124
1651781600000|2022-05-05 20:13:20|12912.2|12910.2|12915.2|12913.2|12915.3|12913.3|12910|12908|146
1651781610000|2022-05-05 20:13:30|12915.3|12913.3|12914.5|12912.5|12922.1|12920.1|12913.3|12911.3|272
1651781620000|2022-05-05 20:13:40|12914.6|12912.6|12916.5|12914.5|12919.7|12917.7|12913.8|12911.8|89
1651781630000|2022-05-05 20:13:50|12916.7|12914.7|12914.7|12912.7|12916.8|12914.8|12912.6|12910.6|57
1651781640000|2022-05-05 20:14:00|12914.6|12912.6|12920.5|12918.5|12922.1|12920.1|12914.6|12912.6|141
1651781650000|2022-05-05 20:14:10|12920.3|12918.3|12914.1|12912.1|12921|12919|12913.6|12911.6|219
1651781660000|2022-05-05 20:14:20|12914.2|12912.2|12914|12912|12919.5|12917.5|12912.5|12910.5|113
1651781670000|2022-05-05 20:14:30|12914.5|12912.5|12911.7|12909.7|12916.7|12914.7|12910.5|12908.5|187
1651781680000|2022-05-05 20:14:40|12911.6|12909.6|12913.5|12911.5|12915.1|12913.1|12910.1|12908.1|128
1651781690000|2022-05-05 20:14:50|12913.6|12911.6|12910.5|12908.5|12914.1|12912.1|12909|12907|87
1651781700000|2022-05-05 20:15:00|12910.6|12908.6|12907.8|12905.8|12913.3|12911.3|12906.7|12904.7|196
1651781710000|2022-05-05 20:15:10|12907.7|12905.7|12906.8|12904.8|12908.2|12906.2|12904.2|12902.2|79
1651781720000|2022-05-05 20:15:20|12907.1|12905.1|12907.1|12905.1|12907.7|12905.7|12905.5|12903.5|76
1651781730000|2022-05-05 20:15:30|12907.2|12905.2|12907.3|12905.3|12908.1|12906.1|12906.6|12904.6|36
1651781740000|2022-05-05 20:15:40|12909.8|12907.8|12906|12904|12909.8|12907.8|12905.7|12903.7|43
1651781750000|2022-05-05 20:15:50|12905.8|12903.8|12907.1|12905.1|12908.6|12906.6|12905.6|12903.6|36
1651781760000|2022-05-05 20:16:00|12907|12905|12906.5|12904.5|12907.7|12905.7|12906|12904|18
1651781770000|2022-05-05 20:16:10|12906.6|12904.6|12906.8|12904.8|12909|12907|12906.5|12904.5|44
1651781780000|2022-05-05 20:16:20|12906.6|12904.6|12906.7|12904.7|12907|12905|12905.3|12903.3|38
1651781790000|2022-05-05 20:16:30|12906.6|12904.6|12905.7|12903.7|12906.6|12904.6|12904.8|12902.8|65
1651781800000|2022-05-05 20:16:40|12905.8|12903.8|12904.7|12902.7|12906.1|12904.1|12904.7|12902.7|43
1651781810000|2022-05-05 20:16:50|12904.6|12902.6|12904|12902|12904.8|12902.8|12903.1|12901.1|30
1651781820000|2022-05-05 20:17:00|12903.8|12901.8|12903.6|12901.6|12905.2|12903.2|12903.6|12901.6|49
1651781830000|2022-05-05 20:17:10|12903.7|12901.7|12907.6|12905.6|12907.6|12905.6|12903.7|12901.7|37
1651781840000|2022-05-05 20:17:20|12908|12906|12906.3|12904.3|12908|12906|12905.6|12903.6|53
1651781850000|2022-05-05 20:17:30|12906.1|12904.1|12906.5|12904.5|12907|12905|12906|12904|50
1651781860000|2022-05-05 20:17:40|12906.6|12904.6|12905.7|12903.7|12906.8|12904.8|12904.7|12902.7|21
1651781870000|2022-05-05 20:17:50|12905.2|12903.2|12904.1|12902.1|12906.1|12904.1|12904|12902|34
1651781880000|2022-05-05 20:18:00|12903.6|12901.6|12903.3|12901.3|12904.1|12902.1|12903.2|12901.2|36
1651781890000|2022-05-05 20:18:10|12903.2|12901.2|12899.1|12897.1|12903.5|12901.5|12899.1|12897.1|68
1651781900000|2022-05-05 20:18:20|12898.8|12896.8|12899.2|12897.2|12899.3|12897.3|12897.7|12895.7|62
1651781910000|2022-05-05 20:18:30|12899.1|12897.1|12898.1|12896.1|12899.5|12897.5|12897.8|12895.8|11
1651781920000|2022-05-05 20:18:40|12898.2|12896.2|12898.6|12896.6|12898.8|12896.8|12897.6|12895.6|26
1651781930000|2022-05-05 20:18:50|12898.7|12896.7|12898.3|12896.3|12899.5|12897.5|12898.3|12896.3|22
1651781940000|2022-05-05 20:19:00|12898.2|12896.2|12897.8|12895.8|12898.8|12896.8|12897.8|12895.8|22
1651781950000|2022-05-05 20:19:10|12897.7|12895.7|12897.8|12895.8|12898.2|12896.2|12897.3|12895.3|11
1651781960000|2022-05-05 20:19:20|12897.7|12895.7|12897.3|12895.3|12898.6|12896.6|12896.6|12894.6|47
1651781970000|2022-05-05 20:19:30|12897.1|12895.1|12896.5|12894.5|12897.5|12895.5|12895.1|12893.1|68
1651781980000|2022-05-05 20:19:40|12896.7|12894.7|12890.5|12888.5|12896.7|12894.7|12889.2|12887.2|137
1651781990000|2022-05-05 20:19:50|12889.7|12887.7|12888.7|12886.7|12890.5|12888.5|12887|12885|162
1651782000000|2022-05-05 20:20:00|12888.2|12886.2|12887.6|12885.6|12888.7|12886.7|12887.3|12885.3|23
1651782010000|2022-05-05 20:20:10|12887.7|12885.7|12887.2|12885.2|12887.7|12885.7|12886.5|12884.5|35
1651782020000|2022-05-05 20:20:20|12887.3|12885.3|12887.8|12885.8|12888.5|12886.5|12887.2|12885.2|29
1651782030000|2022-05-05 20:20:30|12888|12886|12889.7|12887.7|12890.5|12888.5|12887.8|12885.8|51
1651782040000|2022-05-05 20:20:40|12889.6|12887.6|12889|12887|12890.1|12888.1|12888.5|12886.5|19
1651782050000|2022-05-05 20:20:50|12889.2|12887.2|12888.2|12886.2|12889.5|12887.5|12888.1|12886.1|63
1651782060000|2022-05-05 20:21:00|12888|12886|12885.1|12883.1|12888|12886|12884.8|12882.8|36
1651782070000|2022-05-05 20:21:10|12885.8|12883.8|12885.6|12883.6|12885.8|12883.8|12885.2|12883.2|15
1651782080000|2022-05-05 20:21:20|12885.3|12883.3|12887.6|12885.6|12889|12887|12885|12883|124
1651782090000|2022-05-05 20:21:30|12887.7|12885.7|12887|12885|12888.3|12886.3|12886.5|12884.5|13
1651782100000|2022-05-05 20:21:40|12887.1|12885.1|12887|12885|12887.6|12885.6|12886.6|12884.6|16
1651782110000|2022-05-05 20:21:50|12887.5|12885.5|12885.7|12883.7|12887.7|12885.7|12885.6|12883.6|37
1651782120000|2022-05-05 20:22:00|12885|12883|12887.2|12885.2|12887.3|12885.3|12885|12883|16
1651782130000|2022-05-05 20:22:10|12887.3|12885.3|12892.6|12890.6|12892.6|12890.6|12887.3|12885.3|115
1651782140000|2022-05-05 20:22:20|12892.8|12890.8|12898.8|12896.8|12898.8|12896.8|12892.8|12890.8|92
1651782150000|2022-05-05 20:22:30|12899.1|12897.1|12898.2|12896.2|12900.1|12898.1|12897.6|12895.6|62
1651782160000|2022-05-05 20:22:40|12898.1|12896.1|12893.7|12891.7|12898.5|12896.5|12892.7|12890.7|29
1651782170000|2022-05-05 20:22:50|12893.8|12891.8|12896.1|12894.1|12896.7|12894.7|12893.6|12891.6|28
1651782180000|2022-05-05 20:23:00|12895.8|12893.8|12894.1|12892.1|12895.8|12893.8|12893.1|12891.1|22
1651782190000|2022-05-05 20:23:10|12894.2|12892.2|12892.8|12890.8|12895|12893|12891.6|12889.6|22
1651782200000|2022-05-05 20:23:20|12892.3|12890.3|12890.2|12888.2|12892.5|12890.5|12890.1|12888.1|25
1651782210000|2022-05-05 20:23:30|12890.3|12888.3|12892.1|12890.1|12892.8|12890.8|12890|12888|18
1651782220000|2022-05-05 20:23:40|12892.2|12890.2|12892.6|12890.6|12893.3|12891.3|12891.7|12889.7|9
1651782230000|2022-05-05 20:23:50|12892.7|12890.7|12894|12892|12894.2|12892.2|12892.7|12890.7|17
1651782240000|2022-05-05 20:24:00|12894.1|12892.1|12889.7|12887.7|12894.2|12892.2|12889.6|12887.6|29
1651782250000|2022-05-05 20:24:10|12889.8|12887.8|12888.5|12886.5|12890|12888|12886.8|12884.8|48
1651782260000|2022-05-05 20:24:20|12888.6|12886.6|12885.8|12883.8|12889.2|12887.2|12884.8|12882.8|33
1651782270000|2022-05-05 20:24:30|12885.6|12883.6|12890.2|12888.2|12890.2|12888.2|12885.6|12883.6|28
1651782280000|2022-05-05 20:24:40|12890.7|12888.7|12888|12886|12890.7|12888.7|12887.7|12885.7|23
1651782290000|2022-05-05 20:24:50|12887.6|12885.6|12885.3|12883.3|12887.6|12885.6|12885.3|12883.3|32
1651782300000|2022-05-05 20:25:00|12885.5|12883.5|12883.6|12881.6|12885.5|12883.5|12883.3|12881.3|27
1651782310000|2022-05-05 20:25:10|12883.7|12881.7|12882.6|12880.6|12884.8|12882.8|12882.2|12880.2|58
1651782320000|2022-05-05 20:25:20|12883|12881|12882.3|12880.3|12883.1|12881.1|12881.7|12879.7|35
1651782330000|2022-05-05 20:25:30|12882.6|12880.6|12882.6|12880.6|12883.1|12881.1|12881|12879|53
1651782340000|2022-05-05 20:25:40|12882.2|12880.2|12881.1|12879.1|12883|12881|12880.7|12878.7|21
1651782350000|2022-05-05 20:25:50|12880.8|12878.8|12882.3|12880.3|12882.7|12880.7|12880.2|12878.2|35
1651782360000|2022-05-05 20:26:00|12882|12880|12887.5|12885.5|12889.5|12887.5|12882|12880|67
1651782370000|2022-05-05 20:26:10|12887.3|12885.3|12883.1|12881.1|12887.6|12885.6|12883.1|12881.1|24
1651782380000|2022-05-05 20:26:20|12883.2|12881.2|12882|12880|12883.3|12881.3|12881.6|12879.6|24
1651782390000|2022-05-05 20:26:30|12882.1|12880.1|12880.8|12878.8|12882.2|12880.2|12880.6|12878.6|14
1651782400000|2022-05-05 20:26:40|12880.2|12878.2|12879.7|12877.7|12882.8|12880.8|12879.2|12877.2|40
1651782410000|2022-05-05 20:26:50|12879.5|12877.5|12879.7|12877.7|12881.1|12879.1|12879.3|12877.3|16
1651782420000|2022-05-05 20:27:00|12880.1|12878.1|12881|12879|12882.2|12880.2|12879.8|12877.8|28
1651782430000|2022-05-05 20:27:10|12880.7|12878.7|12879.6|12877.6|12880.7|12878.7|12878.6|12876.6|34
1651782440000|2022-05-05 20:27:20|12879.5|12877.5|12879.7|12877.7|12880.7|12878.7|12879.1|12877.1|22
1651782450000|2022-05-05 20:27:30|12878.8|12876.8|12880.2|12878.2|12880.3|12878.3|12878.6|12876.6|32
1651782460000|2022-05-05 20:27:40|12881|12879|12880.6|12878.6|12882.8|12880.8|12880.3|12878.3|23
1651782470000|2022-05-05 20:27:50|12880.7|12878.7|12879.1|12877.1|12881.6|12879.6|12879.1|12877.1|38
1651782480000|2022-05-05 20:28:00|12879|12877|12879.3|12877.3|12879.3|12877.3|12878.2|12876.2|28
1651782490000|2022-05-05 20:28:10|12879.2|12877.2|12879.5|12877.5|12881.2|12879.2|12879.1|12877.1|18
1651782500000|2022-05-05 20:28:20|12879.2|12877.2|12878.5|12876.5|12879.3|12877.3|12878.3|12876.3|17
1651782510000|2022-05-05 20:28:30|12879.3|12877.3|12880.1|12878.1|12880.8|12878.8|12878.5|12876.5|26
1651782520000|2022-05-05 20:28:40|12879.8|12877.8|12879|12877|12879.8|12877.8|12879|12877|9
1651782530000|2022-05-05 20:28:50|12878.8|12876.8|12881.1|12879.1|12881.1|12879.1|12878.5|12876.5|26
1651782540000|2022-05-05 20:29:00|12881|12879|12880.8|12878.8|12881.3|12879.3|12880.6|12878.6|4
1651782550000|2022-05-05 20:29:10|12881.1|12879.1|12882.2|12880.2|12883.3|12881.3|12881.1|12879.1|23
1651782560000|2022-05-05 20:29:20|12882.3|12880.3|12883.3|12881.3|12884|12882|12882.3|12880.3|15
1651782570000|2022-05-05 20:29:30|12883.5|12881.5|12884.3|12882.3|12884.8|12882.8|12883|12881|25
1651782580000|2022-05-05 20:29:40|12884.2|12882.2|12884.3|12882.3|12884.5|12882.5|12882.8|12880.8|26
1651782590000|2022-05-05 20:29:50|12884.5|12882.5|12886|12884|12887.8|12885.8|12884.3|12882.3|63
1651782600000|2022-05-05 20:30:00|12885.8|12883.8|12888.8|12886.8|12890.5|12888.5|12885.8|12883.8|50
1651782610000|2022-05-05 20:30:10|12889|12887|12889.2|12887.2|12889.7|12887.7|12888|12886|34
1651782620000|2022-05-05 20:30:20|12889.3|12887.3|12885.2|12883.2|12889.3|12887.3|12885|12883|17
1651782630000|2022-05-05 20:30:30|12885.1|12883.1|12887.6|12885.6|12887.6|12885.6|12884.2|12882.2|36
1651782640000|2022-05-05 20:30:40|12887.7|12885.7|12886.8|12884.8|12890.1|12888.1|12886.7|12884.7|17
1651782650000|2022-05-05 20:30:50|12887.3|12885.3|12889.2|12887.2|12889.2|12887.2|12887.2|12885.2|19
1651782660000|2022-05-05 20:31:00|12889.1|12887.1|12885.6|12883.6|12889.7|12887.7|12885.5|12883.5|27
1651782670000|2022-05-05 20:31:10|12885.7|12883.7|12884.2|12882.2|12885.7|12883.7|12883.7|12881.7|21
1651782680000|2022-05-05 20:31:20|12884.1|12882.1|12881.2|12879.2|12884.1|12882.1|12881.2|12879.2|24
1651782690000|2022-05-05 20:31:30|12881.1|12879.1|12879.6|12877.6|12881.3|12879.3|12879.3|12877.3|20
1651782700000|2022-05-05 20:31:40|12879.7|12877.7|12879.3|12877.3|12880.7|12878.7|12878.5|12876.5|56
1651782710000|2022-05-05 20:31:50|12879.5|12877.5|12880.5|12878.5|12881.3|12879.3|12879.5|12877.5|18
1651782720000|2022-05-05 20:32:00|12880.3|12878.3|12882.6|12880.6|12883.1|12881.1|12880.1|12878.1|23
1651782730000|2022-05-05 20:32:10|12882.7|12880.7|12880.8|12878.8|12882.7|12880.7|12880.5|12878.5|17
1651782740000|2022-05-05 20:32:20|12881.2|12879.2|12881.6|12879.6|12882.3|12880.3|12881.2|12879.2|10
1651782750000|2022-05-05 20:32:30|12881.5|12879.5|12880.6|12878.6|12881.6|12879.6|12879.7|12877.7|31
1651782760000|2022-05-05 20:32:40|12880.8|12878.8|12879.5|12877.5|12881.1|12879.1|12879.3|12877.3|11
1651782770000|2022-05-05 20:32:50|12879.6|12877.6|12879.5|12877.5|12880.1|12878.1|12879.3|12877.3|3
1651782780000|2022-05-05 20:33:00|12879.6|12877.6|12880|12878|12880.7|12878.7|12879.2|12877.2|17
1651782790000|2022-05-05 20:33:10|12880.5|12878.5|12882.2|12880.2|12882.5|12880.5|12880.5|12878.5|46
1651782800000|2022-05-05 20:33:20|12882.1|12880.1|12881.2|12879.2|12882.3|12880.3|12881|12879|42
1651782810000|2022-05-05 20:33:30|12881.1|12879.1|12881.6|12879.6|12881.6|12879.6|12881|12879|18
1651782820000|2022-05-05 20:33:40|12881.8|12879.8|12883|12881|12883.2|12881.2|12881.7|12879.7|24
1651782830000|2022-05-05 20:33:50|12882.8|12880.8|12883.1|12881.1|12883.3|12881.3|12882.2|12880.2|13
1651782840000|2022-05-05 20:34:00|12884.5|12882.5|12884.3|12882.3|12885.1|12883.1|12883.2|12881.2|24
1651782850000|2022-05-05 20:34:10|12884.1|12882.1|12884.5|12882.5|12885|12883|12883.5|12881.5|16
1651782860000|2022-05-05 20:34:20|12884.6|12882.6|12882.6|12880.6|12884.8|12882.8|12882.2|12880.2|14
1651782870000|2022-05-05 20:34:30|12883|12881|12884|12882|12884.3|12882.3|12881.6|12879.6|7
1651782880000|2022-05-05 20:34:40|12883.8|12881.8|12883.7|12881.7|12883.8|12881.8|12883.2|12881.2|2
1651782890000|2022-05-05 20:34:50|12884.3|12882.3|12883.5|12881.5|12885.2|12883.2|12883.5|12881.5|12
1651782900000|2022-05-05 20:35:00|12883.6|12881.6|12882.5|12880.5|12883.6|12881.6|12880.5|12878.5|31
1651782910000|2022-05-05 20:35:10|12881.7|12879.7|12880.6|12878.6|12881.7|12879.7|12880.5|12878.5|8
1651782920000|2022-05-05 20:35:20|12880.7|12878.7|12881|12879|12881.5|12879.5|12880.5|12878.5|3
1651782930000|2022-05-05 20:35:30|12880.8|12878.8|12880.6|12878.6|12881|12879|12880.5|12878.5|8
1651782940000|2022-05-05 20:35:40|12880.5|12878.5|12881.3|12879.3|12882.8|12880.8|12880.5|12878.5|10
1651782950000|2022-05-05 20:35:50|12882.2|12880.2|12882.5|12880.5|12882.5|12880.5|12882.1|12880.1|5
1651782960000|2022-05-05 20:36:00|12883.3|12881.3|12881.7|12879.7|12883.8|12881.8|12881.5|12879.5|11
1651782970000|2022-05-05 20:36:10|12882.2|12880.2|12883.8|12881.8|12883.8|12881.8|12881.7|12879.7|3
1651782980000|2022-05-05 20:36:20|12884.2|12882.2|12884.6|12882.6|12884.6|12882.6|12884|12882|5
1651782990000|2022-05-05 20:36:30|12884.5|12882.5|12883.3|12881.3|12884.7|12882.7|12883.2|12881.2|20
1651783000000|2022-05-05 20:36:40|12883.5|12881.5|12885.7|12883.7|12885.7|12883.7|12883.5|12881.5|16
1651783010000|2022-05-05 20:36:50|12885.1|12883.1|12884.8|12882.8|12885.7|12883.7|12884.8|12882.8|12
1651783020000|2022-05-05 20:37:00|12884.7|12882.7|12883.2|12881.2|12885|12883|12883.2|12881.2|7
1651783030000|2022-05-05 20:37:10|12883.3|12881.3|12883.6|12881.6|12883.8|12881.8|12883.2|12881.2|3
1651783040000|2022-05-05 20:37:20|12883.7|12881.7|12884.3|12882.3|12884.5|12882.5|12883.3|12881.3|2
1651783050000|2022-05-05 20:37:30|12884.2|12882.2|12882.7|12880.7|12884.3|12882.3|12882.5|12880.5|11
1651783060000|2022-05-05 20:37:40|12882.8|12880.8|12884.6|12882.6|12884.7|12882.7|12882.6|12880.6|10
1651783070000|2022-05-05 20:37:50|12884.5|12882.5|12886.2|12884.2|12886.2|12884.2|12884.3|12882.3|24
1651783080000|2022-05-05 20:38:00|12886.1|12884.1|12886.5|12884.5|12887.5|12885.5|12886.1|12884.1|7
1651783090000|2022-05-05 20:38:10|12886.6|12884.6|12883.8|12881.8|12886.6|12884.6|12883.8|12881.8|10
1651783100000|2022-05-05 20:38:20|12884.2|12882.2|12884.7|12882.7|12886|12884|12884.2|12882.2|21
1651783110000|2022-05-05 20:38:30|12884.8|12882.8|12887.2|12885.2|12887.2|12885.2|12884.7|12882.7|24
1651783120000|2022-05-05 20:38:40|12887.1|12885.1|12890.1|12888.1|12890.3|12888.3|12887.1|12885.1|24
1651783130000|2022-05-05 20:38:50|12890|12888|12890|12888|12890.6|12888.6|12889.1|12887.1|18
1651783140000|2022-05-05 20:39:00|12890.1|12888.1|12889.8|12887.8|12890.3|12888.3|12889|12887|19
1651783150000|2022-05-05 20:39:10|12890.1|12888.1|12892.6|12890.6|12892.6|12890.6|12890|12888|23
1651783160000|2022-05-05 20:39:20|12892.3|12890.3|12890.6|12888.6|12893.7|12891.7|12890.5|12888.5|34
1651783170000|2022-05-05 20:39:30|12890.5|12888.5|12891.1|12889.1|12891.2|12889.2|12890|12888|16
1651783180000|2022-05-05 20:39:40|12891.2|12889.2|12893|12891|12893.1|12891.1|12891|12889|12
1651783190000|2022-05-05 20:39:50|12893.5|12891.5|12893.2|12891.2|12893.5|12891.5|12892.1|12890.1|5
1651783200000|2022-05-05 20:40:00|12893.7|12891.7|12893.1|12891.1|12893.7|12891.7|12892.1|12890.1|11
1651783210000|2022-05-05 20:40:10|12893.6|12891.6|12892.6|12890.6|12893.6|12891.6|12892.1|12890.1|6
1651783220000|2022-05-05 20:40:20|12892.3|12890.3|12891.6|12889.6|12892.6|12890.6|12891.3|12889.3|6
1651783230000|2022-05-05 20:40:30|12891.1|12889.1|12891.1|12889.1|12891.7|12889.7|12890.1|12888.1|14
1651783240000|2022-05-05 20:40:40|12891.2|12889.2|12891.5|12889.5|12891.7|12889.7|12891|12889|46
1651783250000|2022-05-05 20:40:50|12891.3|12889.3|12892.3|12890.3|12892.5|12890.5|12891.3|12889.3|10
1651783260000|2022-05-05 20:41:00|12892.5|12890.5|12893.1|12891.1|12893.1|12891.1|12892.5|12890.5|4
1651783270000|2022-05-05 20:41:10|12893|12891|12894.3|12892.3|12894.3|12892.3|12892|12890|10
1651783280000|2022-05-05 20:41:20|12894.2|12892.2|12894.1|12892.1|12894.3|12892.3|12894.1|12892.1|4
1651783290000|2022-05-05 20:41:30|12894|12892|12896.3|12894.3|12896.3|12894.3|12894|12892|32
1651783300000|2022-05-05 20:41:40|12896.5|12894.5|12898.2|12896.2|12898.3|12896.3|12896.5|12894.5|24
1651783310000|2022-05-05 20:41:50|12897.6|12895.6|12898.2|12896.2|12898.6|12896.6|12897.1|12895.1|19
1651783320000|2022-05-05 20:42:00|12898.1|12896.1|12897.1|12895.1|12898.3|12896.3|12896.5|12894.5|21
1651783330000|2022-05-05 20:42:10|12897.2|12895.2|12898.6|12896.6|12899|12897|12897|12895|30
1651783340000|2022-05-05 20:42:20|12898.7|12896.7|12899.5|12897.5|12899.5|12897.5|12898.1|12896.1|24
1651783350000|2022-05-05 20:42:30|12899.3|12897.3|12900.1|12898.1|12900.7|12898.7|12899.2|12897.2|27
1651783360000|2022-05-05 20:42:40|12900|12898|12900.1|12898.1|12900.3|12898.3|12899.7|12897.7|6
1651783370000|2022-05-05 20:42:50|12900.2|12898.2|12905.5|12903.5|12905.5|12903.5|12900.2|12898.2|62
1651783380000|2022-05-05 20:43:00|12905.1|12903.1|12901|12899|12905.1|12903.1|12899.8|12897.8|40
1651783390000|2022-05-05 20:43:10|12900.8|12898.8|12901.6|12899.6|12902.2|12900.2|12900.8|12898.8|5
1651783400000|2022-05-05 20:43:20|12901.1|12899.1|12900.5|12898.5|12901.1|12899.1|12900.5|12898.5|4
1651783410000|2022-05-05 20:43:30|12900.6|12898.6|12901.8|12899.8|12902.1|12900.1|12899.8|12897.8|30
1651783420000|2022-05-05 20:43:40|12902|12900|12902.5|12900.5|12903.3|12901.3|12901.7|12899.7|38
1651783430000|2022-05-05 20:43:50|12901.6|12899.6|12901.3|12899.3|12902.2|12900.2|12901.3|12899.3|29
1651783440000|2022-05-05 20:44:00|12901.5|12899.5|12903|12901|12903.6|12901.6|12901.3|12899.3|30
1651783450000|2022-05-05 20:44:10|12903.1|12901.1|12904.8|12902.8|12905.3|12903.3|12903.1|12901.1|37
1651783460000|2022-05-05 20:44:20|12905|12903|12906|12904|12906|12904|12904.2|12902.2|36
1651783470000|2022-05-05 20:44:30|12905.7|12903.7|12906.2|12904.2|12906.5|12904.5|12905.6|12903.6|19
1651783480000|2022-05-05 20:44:40|12906|12904|12906.1|12904.1|12906.2|12904.2|12906|12904|17
1651783490000|2022-05-05 20:44:50|12906.3|12904.3|12906.3|12904.3|12906.5|12904.5|12906|12904|17
1651783500000|2022-05-05 20:45:00|12906.5|12904.5|12909|12907|12909|12907|12906.2|12904.2|56
1651783510000|2022-05-05 20:45:10|12909.1|12907.1|12905.6|12903.6|12909.5|12907.5|12905.5|12903.5|46
1651783520000|2022-05-05 20:45:20|12905.3|12903.3|12903.8|12901.8|12905.6|12903.6|12903.6|12901.6|14
1651783530000|2022-05-05 20:45:30|12904|12902|12906.5|12904.5|12906.5|12904.5|12904|12902|32
1651783540000|2022-05-05 20:45:40|12906.3|12904.3|12905.8|12903.8|12906.6|12904.6|12905.6|12903.6|12
1651783550000|2022-05-05 20:45:50|12905.7|12903.7|12906.6|12904.6|12906.7|12904.7|12905.1|12903.1|19
1651783560000|2022-05-05 20:46:00|12906.7|12904.7|12908.6|12906.6|12908.8|12906.8|12906.5|12904.5|46
1651783570000|2022-05-05 20:46:10|12908.5|12906.5|12908|12906|12909.1|12907.1|12908|12906|34
1651783580000|2022-05-05 20:46:20|12907.8|12905.8|12906.7|12904.7|12908|12906|12906.7|12904.7|22
1651783590000|2022-05-05 20:46:30|12906.6|12904.6|12908.5|12906.5|12908.8|12906.8|12906.1|12904.1|19
1651783600000|2022-05-05 20:46:40|12908.3|12906.3|12910.7|12908.7|12910.7|12908.7|12908.2|12906.2|22
1651783610000|2022-05-05 20:46:50|12910.8|12908.8|12910.6|12908.6|12910.8|12908.8|12909.6|12907.6|12
1651783620000|2022-05-05 20:47:00|12910.3|12908.3|12910.7|12908.7|12911.1|12909.1|12910.2|12908.2|11
1651783630000|2022-05-05 20:47:10|12910.8|12908.8|12910|12908|12910.8|12908.8|12910|12908|16
1651783640000|2022-05-05 20:47:20|12909.3|12907.3|12911.6|12909.6|12911.6|12909.6|12909|12907|38
1651783650000|2022-05-05 20:47:30|12911.3|12909.3|12911|12909|12912.2|12910.2|12911|12909|34
1651783660000|2022-05-05 20:47:40|12911.1|12909.1|12911.7|12909.7|12912.5|12910.5|12910.8|12908.8|40
1651783670000|2022-05-05 20:47:50|12913.3|12911.3|12914.1|12912.1|12914.6|12912.6|12913.3|12911.3|30
1651783680000|2022-05-05 20:48:00|12914.2|12912.2|12915.3|12913.3|12915.7|12913.7|12912.2|12910.2|42
1651783690000|2022-05-05 20:48:10|12915.1|12913.1|12915|12913|12915.3|12913.3|12914.3|12912.3|16
1651783700000|2022-05-05 20:48:20|12914.5|12912.5|12914.3|12912.3|12914.6|12912.6|12913.8|12911.8|33
1651783710000|2022-05-05 20:48:30|12914.1|12912.1|12914.3|12912.3|12914.6|12912.6|12913.8|12911.8|17
1651783720000|2022-05-05 20:48:40|12914.2|12912.2|12914.1|12912.1|12914.3|12912.3|12913.7|12911.7|12
1651783730000|2022-05-05 20:48:50|12914|12912|12908.2|12906.2|12914|12912|12906.3|12904.3|43
1651783740000|2022-05-05 20:49:00|12908.3|12906.3|12903.6|12901.6|12908.6|12906.6|12903.6|12901.6|18
1651783750000|2022-05-05 20:49:10|12903.7|12901.7|12908.1|12906.1|12908.1|12906.1|12903.1|12901.1|48
1651783760000|2022-05-05 20:49:20|12908|12906|12909.2|12907.2|12909.2|12907.2|12908|12906|9
1651783770000|2022-05-05 20:49:30|12910|12908|12906.6|12904.6|12910.1|12908.1|12905.3|12903.3|25
1651783780000|2022-05-05 20:49:40|12907.5|12905.5|12905|12903|12908.5|12906.5|12904.1|12902.1|29
1651783790000|2022-05-05 20:49:50|12905.1|12903.1|12904|12902|12906|12904|12904|12902|14
1651783800000|2022-05-05 20:50:00|12903.8|12901.8|12905.5|12903.5|12906|12904|12903.2|12901.2|20
1651783810000|2022-05-05 20:50:10|12905.6|12903.6|12905.3|12903.3|12906|12904|12904.3|12902.3|12
1651783820000|2022-05-05 20:50:20|12905.1|12903.1|12905|12903|12905.5|12903.5|12904.6|12902.6|7
1651783830000|2022-05-05 20:50:30|12905.2|12903.2|12905|12903|12905.2|12903.2|12904.8|12902.8|10
1651783840000|2022-05-05 20:50:40|12905.3|12903.3|12907.8|12905.8|12907.8|12905.8|12905.3|12903.3|24
1651783850000|2022-05-05 20:50:50|12907.7|12905.7|12908.8|12906.8|12909.1|12907.1|12907.6|12905.6|16
1651783860000|2022-05-05 20:51:00|12909|12907|12909.2|12907.2|12910|12908|12908|12906|48
1651783870000|2022-05-05 20:51:10|12909.3|12907.3|12909.5|12907.5|12909.7|12907.7|12909.2|12907.2|9
1651783880000|2022-05-05 20:51:20|12909.3|12907.3|12910.6|12908.6|12911.1|12909.1|12909|12907|21
1651783890000|2022-05-05 20:51:30|12910.3|12908.3|12911.3|12909.3|12911.3|12909.3|12910.3|12908.3|21
1651783900000|2022-05-05 20:51:40|12911.2|12909.2|12913.7|12911.7|12913.7|12911.7|12911|12909|14
1651783910000|2022-05-05 20:51:50|12913.1|12911.1|12911.2|12909.2|12914.3|12912.3|12911.1|12909.1|60
1651783920000|2022-05-05 20:52:00|12910.2|12908.2|12907.8|12905.8|12911.8|12909.8|12907.8|12905.8|58
1651783930000|2022-05-05 20:52:10|12907.6|12905.6|12906.5|12904.5|12907.6|12905.6|12906.5|12904.5|12
1651783940000|2022-05-05 20:52:20|12906.6|12904.6|12908|12906|12908|12906|12904.1|12902.1|28
1651783950000|2022-05-05 20:52:30|12907.7|12905.7|12904.7|12902.7|12907.7|12905.7|12904.1|12902.1|11
1651783960000|2022-05-05 20:52:40|12905.1|12903.1|12903.5|12901.5|12905.1|12903.1|12903.3|12901.3|27
1651783970000|2022-05-05 20:52:50|12903.6|12901.6|12903|12901|12903.6|12901.6|12902.5|12900.5|12
1651783980000|2022-05-05 20:53:00|12903.1|12901.1|12905.2|12903.2|12905.5|12903.5|12903.1|12901.1|12
1651783990000|2022-05-05 20:53:10|12905.1|12903.1|12905.2|12903.2|12906.3|12904.3|12903.8|12901.8|14
1651784000000|2022-05-05 20:53:20|12904.2|12902.2|12904.6|12902.6|12905.1|12903.1|12904.1|12902.1|2
1651784010000|2022-05-05 20:53:30|12905|12903|12904|12902|12905|12903|12904|12902|4
1651784020000|2022-05-05 20:53:40|12903.7|12901.7|12903.1|12901.1|12903.7|12901.7|12902.8|12900.8|6
1651784030000|2022-05-05 20:53:50|12902.8|12900.8|12904.1|12902.1|12904.2|12902.2|12902.5|12900.5|5
1651784040000|2022-05-05 20:54:00|12904.2|12902.2|12905.6|12903.6|12905.8|12903.8|12904.1|12902.1|15
1651784050000|2022-05-05 20:54:10|12905.3|12903.3|12905|12903|12905.5|12903.5|12904.6|12902.6|13
1651784060000|2022-05-05 20:54:20|12905.1|12903.1|12905.6|12903.6|12906|12904|12905.1|12903.1|5
1651784070000|2022-05-05 20:54:30|12905.7|12903.7|12905.3|12903.3|12905.8|12903.8|12903.7|12901.7|38
1651784080000|2022-05-05 20:54:40|12905.5|12903.5|12905.3|12903.3|12905.6|12903.6|12905.2|12903.2|0
1651784090000|2022-05-05 20:54:50|12905.2|12903.2|12907.1|12905.1|12908|12906|12905.2|12903.2|18
1651784100000|2022-05-05 20:55:00|12907|12905|12909|12907|12909.6|12907.6|12907|12905|26
1651784110000|2022-05-05 20:55:10|12909.1|12907.1|12908.8|12906.8|12909.3|12907.3|12908.5|12906.5|3
1651784120000|2022-05-05 20:55:20|12908.7|12906.7|12908.7|12906.7|12908.8|12906.8|12908.7|12906.7|0
1651784130000|2022-05-05 20:55:30|12909|12907|12908.3|12906.3|12909.1|12907.1|12908.3|12906.3|5
1651784140000|2022-05-05 20:55:40|12908.1|12906.1|12906.7|12904.7|12908.1|12906.1|12906.7|12904.7|11
1651784150000|2022-05-05 20:55:50|12906.5|12904.5|12908.1|12906.1|12908.5|12906.5|12906.5|12904.5|19
1651784160000|2022-05-05 20:56:00|12908.2|12906.2|12910.3|12908.3|12911.2|12909.2|12908.1|12906.1|27
1651784170000|2022-05-05 20:56:10|12909.8|12907.8|12907|12905|12909.8|12907.8|12907|12905|27
1651784180000|2022-05-05 20:56:20|12907.1|12905.1|12908.1|12906.1|12908.1|12906.1|12907|12905|14
1651784190000|2022-05-05 20:56:30|||||||||1
1651784200000|2022-05-05 20:56:40|12908|12906|12907.2|12905.2|12908|12906|12907.2|12905.2|3
1651784210000|2022-05-05 20:56:50|12907.3|12905.3|12908.8|12906.8|12908.8|12906.8|12907.2|12905.2|1
1651784220000|2022-05-05 20:57:00|12908.6|12906.6|12907.1|12905.1|12908.6|12906.6|12907.1|12905.1|5
1651784230000|2022-05-05 20:57:10|12907|12905|12906.6|12904.6|12907|12905|12906.2|12904.2|9
1651784240000|2022-05-05 20:57:20|12906.5|12904.5|12906.2|12904.2|12907.2|12905.2|12906.2|12904.2|5
1651784250000|2022-05-05 20:57:30|12906.3|12904.3|12905.3|12903.3|12907|12905|12905.2|12903.2|22
1651784260000|2022-05-05 20:57:40|12905.5|12903.5|12900.7|12898.7|12905.5|12903.5|12900.2|12898.2|57
1651784270000|2022-05-05 20:57:50|12900.6|12898.6|12902.7|12900.7|12903.5|12901.5|12899.5|12897.5|37
1651784280000|2022-05-05 20:58:00|12902.8|12900.8|12901.3|12899.3|12903|12901|12901.2|12899.2|5
1651784290000|2022-05-05 20:58:10|12901.2|12899.2|12901.7|12899.7|12901.8|12899.8|12901|12899|10
1651784300000|2022-05-05 20:58:20|12901.6|12899.6|12901.8|12899.8|12901.8|12899.8|12901.3|12899.3|11
1651784310000|2022-05-05 20:58:30|12902|12900|12901.3|12899.3|12902.1|12900.1|12901.1|12899.1|7
1651784320000|2022-05-05 20:58:40|12901.2|12899.2|12898.8|12896.8|12901.7|12899.7|12895.2|12893.2|65
1651784330000|2022-05-05 20:58:50|12899|12897|12894.2|12892.2|12899|12897|12892.8|12890.8|88
1651784340000|2022-05-05 20:59:00|12900.2|12898.2|12898.3|12896.3|12900.2|12898.2|12897.2|12895.2|43
1651784350000|2022-05-05 20:59:10|12898.2|12896.2|12896.5|12894.5|12898.2|12896.2|12896.5|12894.5|11
1651784360000|2022-05-05 20:59:20|12896.6|12894.6|12900.1|12898.1|12900.1|12898.1|12896.6|12894.6|12
1651784370000|2022-05-05 20:59:30|12900|12898|12898.1|12896.1|12900.1|12898.1|12897.8|12895.8|21
1651784380000|2022-05-05 20:59:40|12898|12896|12897.2|12895.2|12898|12896|12897.2|12895.2|10
1651784390000|2022-05-05 20:59:50|12898.1|12896.1|12900.3|12895.3|12900.5|12898.3|12896.8|12894.8|38
1651784400000|2022-05-05 21:00:00|12900.7|12895.7|12900.5|12895.5|12900.7|12895.7|12899.5|12894.5|0
1651784420000|2022-05-05 21:00:20|12900.3|12895.3|12900.9|12895.9|12900.9|12895.9|12900.3|12895.3|0
1651784430000|2022-05-05 21:00:30|12901|12896|12900.9|12895.9|12901|12896|12900.9|12895.9|0
1651784440000|2022-05-05 21:00:40|12900.8|12895.8|12902.1|12897.1|12902.3|12897.3|12900.3|12895.3|0
1651784450000|2022-05-05 21:00:50|12901.8|12896.8|12901.2|12896.2|12901.8|12896.8|12901.2|12896.2|0
1651784460000|2022-05-05 21:01:00|12901.7|12896.7|12902|12897|12902|12897|12901.7|12896.7|0
1651784470000|2022-05-05 21:01:10|12902.1|12897.1|12902.4|12897.4|12902.4|12897.4|12902.1|12897.1|0
1651784480000|2022-05-05 21:01:20|12902.3|12897.3|12902.3|12897.3|12902.3|12897.3|12902.3|12897.3|0
1651784490000|2022-05-05 21:01:30|12901.9|12896.9|12901.7|12896.7|12901.9|12896.9|12901.7|12896.7|0
1651784500000|2022-05-05 21:01:40|12901.8|12896.8|12901.8|12896.8|12901.8|12896.8|12901.8|12896.8|0
1651784520000|2022-05-05 21:02:00|12901.9|12896.9|12901.7|12896.7|12902|12897|12901.7|12896.7|0
1651784530000|2022-05-05 21:02:10|12901.8|12896.8|12902.4|12897.4|12902.4|12897.4|12901.6|12896.6|0
1651784540000|2022-05-05 21:02:20|12902.3|12897.3|12902.3|12897.3|12902.3|12897.3|12902.3|12897.3|0
1651784550000|2022-05-05 21:02:30|12902.5|12897.5|12902.1|12897.1|12902.5|12897.5|12902.1|12897.1|0
1651784560000|2022-05-05 21:02:40|12902.5|12897.5|12902.2|12897.2|12902.5|12897.5|12902.2|12897.2|0
1651784570000|2022-05-05 21:02:50|12902.8|12897.8|12902.6|12897.6|12902.8|12897.8|12902.6|12897.6|0
1651784580000|2022-05-05 21:03:00|12902.9|12897.9|12902.7|12897.7|12902.9|12897.9|12902.7|12897.7|0
1651784590000|2022-05-05 21:03:10|12902.2|12897.2|12902.2|12897.2|12902.2|12897.2|12902.2|12897.2|0
1651784600000|2022-05-05 21:03:20|12902.1|12897.1|12902.1|12897.1|12902.1|12897.1|12902.1|12897.1|0
1651784610000|2022-05-05 21:03:30|12902.6|12897.6|12902.1|12897.1|12902.6|12897.6|12902.1|12897.1|0
1651784620000|2022-05-05 21:03:40|12901.7|12896.7|12902.1|12897.1|12902.1|12897.1|12901.7|12896.7|0
1651784630000|2022-05-05 21:03:50|12901.7|12896.7|12901.5|12896.5|12901.7|12896.7|12901.5|12896.5|0
1651784640000|2022-05-05 21:04:00|12901.4|12896.4|12901.3|12896.3|12901.4|12896.4|12901.3|12896.3|0
1651784660000|2022-05-05 21:04:20|12901.2|12896.2|12901.2|12896.2|12901.2|12896.2|12901.2|12896.2|0
1651784670000|2022-05-05 21:04:30|12901.3|12896.3|12901.1|12896.1|12901.3|12896.3|12901.1|12896.1|0
1651784680000|2022-05-05 21:04:40|12901.2|12896.2|12901.2|12896.2|12901.2|12896.2|12901.2|12896.2|0
1651784700000|2022-05-05 21:05:00|12901.1|12896.1|12901.3|12896.3|12901.3|12896.3|12901.1|12896.1|0
1651784710000|2022-05-05 21:05:10|12901.5|12896.5|12901.5|12896.5|12901.5|12896.5|12901.5|12896.5|0
1651784720000|2022-05-05 21:05:20|12901.4|12896.4|12901.4|12896.4|12901.4|12896.4|12901.4|12896.4|0
1651784730000|2022-05-05 21:05:30|12901.3|12896.3|12901.3|12896.3|12901.3|12896.3|12901.3|12896.3|0
1651784750000|2022-05-05 21:05:50|12901.8|12896.8|12901.9|12896.9|12901.9|12896.9|12901.8|12896.8|0
1651784770000|2022-05-05 21:06:10|12902.5|12897.5|12901.9|12896.9|12902.5|12897.5|12901.9|12896.9|0
1651784780000|2022-05-05 21:06:20|12902.5|12897.5|12902.4|12897.4|12902.5|12897.5|12902.4|12897.4|0
1651784790000|2022-05-05 21:06:30|12902.5|12897.5|12902.5|12897.5|12902.5|12897.5|12902.5|12897.5|0
1651784800000|2022-05-05 21:06:40|12902.2|12897.2|12901.7|12896.7|12902.2|12897.2|12901.7|12896.7|0
1651784810000|2022-05-05 21:06:50|12901.9|12896.9|12901.9|12896.9|12901.9|12896.9|12901.9|12896.9|0
1651784820000|2022-05-05 21:07:00|12901.8|12896.8|12901.8|12896.8|12901.8|12896.8|12901.8|12896.8|0
1651784830000|2022-05-05 21:07:10|12901.7|12896.7|12901.7|12896.7|12901.7|12896.7|12901.7|12896.7|0
1651784840000|2022-05-05 21:07:20|12901.8|12896.8|12901.8|12896.8|12901.8|12896.8|12901.8|12896.8|0
1651784850000|2022-05-05 21:07:30|12900.7|12895.7|12900.7|12895.7|12900.7|12895.7|12900.7|12895.7|0
1651784860000|2022-05-05 21:07:40|12900.6|12895.6|12900.6|12895.6|12900.6|12895.6|12900.6|12895.6|0
1651784890000|2022-05-05 21:08:10|12900.1|12895.1|12899.9|12894.9|12900.1|12895.1|12899.9|12894.9|0
1651784900000|2022-05-05 21:08:20|12900.1|12895.1|12899.4|12894.4|12900.2|12895.2|12899.4|12894.4|0
1651784930000|2022-05-05 21:08:50|12899.5|12894.5|12899.5|12894.5|12899.6|12894.6|12899.5|12894.5|0
1651784940000|2022-05-05 21:09:00|12899.6|12894.6|12899.6|12894.6|12899.6|12894.6|12899.6|12894.6|0
1651784950000|2022-05-05 21:09:10|12899.7|12894.7|12899.6|12894.6|12899.7|12894.7|12899.6|12894.6|0
1651784960000|2022-05-05 21:09:20|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|12899.7|12894.7|0
1651784970000|2022-05-05 21:09:30|12899.6|12894.6|12899.7|12894.7|12899.7|12894.7|12899.6|12894.6|0
1651784980000|2022-05-05 21:09:40|12899.9|12894.9|12899.7|12894.7|12899.9|12894.9|12899.7|12894.7|0
1651784990000|2022-05-05 21:09:50|12899.8|12894.8|12899.9|12894.9|12899.9|12894.9|12899.8|12894.8|0
1651785000000|2022-05-05 21:10:00|12899.3|12894.3|12899.1|12894.1|12899.9|12894.9|12899.1|12894.1|0
1651785020000|2022-05-05 21:10:20|12896.9|12891.9|12898.2|12893.2|12898.2|12893.2|12896.9|12891.9|0
1651785030000|2022-05-05 21:10:30|12897.8|12892.8|12897.8|12892.8|12897.8|12892.8|12897.8|12892.8|0
1651785040000|2022-05-05 21:10:40|12897.7|12892.7|12897|12892|12897.7|12892.7|12897|12892|0
1651785060000|2022-05-05 21:11:00|12896.9|12891.9|12897.1|12892.1|12897.1|12892.1|12896.9|12891.9|0
1651785070000|2022-05-05 21:11:10|12897.2|12892.2|12896.8|12891.8|12897.3|12892.3|12896.8|12891.8|0
1651785080000|2022-05-05 21:11:20|12896.7|12891.7|12896.7|12891.7|12896.7|12891.7|12896.7|12891.7|0
1651785090000|2022-05-05 21:11:30|12895.1|12890.1|12896.7|12891.7|12896.8|12891.8|12895.1|12890.1|0
1651785110000|2022-05-05 21:11:50|12896.6|12891.6|12896.5|12891.5|12896.6|12891.6|12896.5|12891.5|0
1651785120000|2022-05-05 21:12:00|12896.6|12891.6|12896.5|12891.5|12896.6|12891.6|12896.5|12891.5|0
1651785130000|2022-05-05 21:12:10|12896.6|12891.6|12896.5|12891.5|12896.6|12891.6|12896.3|12891.3|0
1651785150000|2022-05-05 21:12:30|12896.4|12891.4|12896.4|12891.4|12896.4|12891.4|12896.4|12891.4|0
1651785160000|2022-05-05 21:12:40|12897.3|12892.3|12896|12891|12897.3|12892.3|12896|12891|0
1651785170000|2022-05-05 21:12:50|12895.9|12890.9|12895.9|12890.9|12895.9|12890.9|12895.9|12890.9|0
1651785180000|2022-05-05 21:13:00|12895.8|12890.8|12895.7|12890.7|12895.8|12890.8|12895.7|12890.7|0
1651785190000|2022-05-05 21:13:10|12896.3|12891.3|12894.2|12889.2|12896.3|12891.3|12894.2|12889.2|0
1651785210000|2022-05-05 21:13:30|12894.4|12889.4|12894.8|12889.8|12895|12890|12894|12889|0
1651785220000|2022-05-05 21:13:40|12895.4|12890.4|12895.4|12890.4|12895.4|12890.4|12895.4|12890.4|0
1651785230000|2022-05-05 21:13:50|12895.5|12890.5|12894.9|12889.9|12895.5|12890.5|12894.9|12889.9|0
1651785260000|2022-05-05 21:14:20|12895|12890|12895|12890|12895|12890|12895|12890|0
1651785270000|2022-05-05 21:14:30|12894.9|12889.9|12894.9|12889.9|12894.9|12889.9|12894.9|12889.9|0
1651785280000|2022-05-05 21:14:40|12895|12890|12894.8|12889.8|12895|12890|12894.8|12889.8|0
1651785300000|2022-05-05 21:15:00|12895|12890|12895|12890|12895|12890|12895|12890|0
1651785310000|2022-05-05 21:15:10|12895.8|12890.8|12895.8|12890.8|12895.8|12890.8|12895.8|12890.8|0
1651785320000|2022-05-05 21:15:20|12896.1|12891.1|12896.1|12891.1|12896.1|12891.1|12896.1|12891.1|0
1651785330000|2022-05-05 21:15:30|12896.3|12891.3|12896.5|12891.5|12896.5|12891.5|12896.3|12891.3|0
1651785340000|2022-05-05 21:15:40|12896.6|12891.6|12896.3|12891.3|12896.6|12891.6|12896.3|12891.3|0
1651785370000|2022-05-05 21:16:10|12896.4|12891.4|12896.4|12891.4|12896.4|12891.4|12896.4|12891.4|0
1651785380000|2022-05-05 21:16:20|12896.8|12891.8|12896.8|12891.8|12896.8|12891.8|12896.5|12891.5|0
1651785390000|2022-05-05 21:16:30|12896.9|12891.9|12896.9|12891.9|12896.9|12891.9|12896.9|12891.9|0
1651785400000|2022-05-05 21:16:40|12897|12892|12897|12892|12897|12892|12897|12892|0
1651785410000|2022-05-05 21:16:50|12898|12893|12898|12893|12898|12893|12897.9|12892.9|0
1651785420000|2022-05-05 21:17:00|12898.1|12893.1|12898.1|12893.1|12898.1|12893.1|12898.1|12893.1|0
1651785440000|2022-05-05 21:17:20|12898|12893|12898|12893|12898|12893|12898|12893|0
1651785450000|2022-05-05 21:17:30|12897.9|12892.9|12897.5|12892.5|12897.9|12892.9|12897.5|12892.5|0
1651785460000|2022-05-05 21:17:40|12897.7|12892.7|12898.1|12893.1|12898.2|12893.2|12897.7|12892.7|0
1651785480000|2022-05-05 21:18:00|12898|12893|12898.2|12893.2|12898.2|12893.2|12898|12893|0
1651785490000|2022-05-05 21:18:10|12897.8|12892.8|12896.8|12891.8|12897.8|12892.8|12896.8|12891.8|0
1651785500000|2022-05-05 21:18:20|12896.7|12891.7|12897.7|12892.7|12897.7|12892.7|12896.7|12891.7|0
1651785520000|2022-05-05 21:18:40|12897.5|12892.5|12897.7|12892.7|12897.7|12892.7|12897.5|12892.5|0
1651785530000|2022-05-05 21:18:50|12897.6|12892.6|12897.6|12892.6|12897.6|12892.6|12897.6|12892.6|0
1651785550000|2022-05-05 21:19:10|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|0
1651785570000|2022-05-05 21:19:30|12897.3|12892.3|12897.5|12892.5|12897.5|12892.5|12897.3|12892.3|0
1651785580000|2022-05-05 21:19:40|12897.3|12892.3|12897.5|12892.5|12897.5|12892.5|12897.3|12892.3|0
1651785590000|2022-05-05 21:19:50|12897.6|12892.6|12897.5|12892.5|12897.6|12892.6|12897.5|12892.5|0
1651785600000|2022-05-05 21:20:00|12897.6|12892.6|12898|12893|12898|12893|12897.6|12892.6|0
1651785610000|2022-05-05 21:20:10|12897.8|12892.8|12897.5|12892.5|12897.8|12892.8|12897.5|12892.5|0
1651785620000|2022-05-05 21:20:20|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|12897.7|12892.7|0
1651785640000|2022-05-05 21:20:40|12897.8|12892.8|12897.8|12892.8|12897.8|12892.8|12897.8|12892.8|0
1651785650000|2022-05-05 21:20:50|12897.7|12892.7|12896.6|12891.6|12897.7|12892.7|12896.6|12891.6|0
1651785660000|2022-05-05 21:21:00|12896.2|12891.2|12896.2|12891.2|12896.2|12891.2|12896.2|12891.2|0
1651785680000|2022-05-05 21:21:20|12896.1|12891.1|12896.1|12891.1|12896.1|12891.1|12896.1|12891.1|0
1651785690000|2022-05-05 21:21:30|12894.8|12889.8|12894.5|12889.5|12894.8|12889.8|12894.5|12889.5|0
1651785700000|2022-05-05 21:21:40|12894.8|12889.8|12894.8|12889.8|12894.8|12889.8|12894.8|12889.8|0
1651785720000|2022-05-05 21:22:00|12894.9|12889.9|12894.9|12889.9|12894.9|12889.9|12894.9|12889.9|0
1651785730000|2022-05-05 21:22:10|12894.8|12889.8|12894.9|12889.9|12894.9|12889.9|12894.8|12889.8|0
1651785740000|2022-05-05 21:22:20|12895.2|12890.2|12892.9|12887.9|12895.2|12890.2|12892.9|12887.9|0
1651785750000|2022-05-05 21:22:30|12891.4|12886.4|12890.7|12885.7|12891.9|12886.9|12890.7|12885.7|0
1651785760000|2022-05-05 21:22:40|12890.8|12885.8|12891|12886|12891|12886|12890.7|12885.7|0
1651785770000|2022-05-05 21:22:50|12890.9|12885.9|12890.8|12885.8|12890.9|12885.9|12890.8|12885.8|0
1651785780000|2022-05-05 21:23:00|12893.2|12888.2|12892.4|12887.4|12893.5|12888.5|12892.4|12887.4|0
1651785800000|2022-05-05 21:23:20|12892.2|12887.2|12892.2|12887.2|12892.2|12887.2|12892.2|12887.2|0
1651785810000|2022-05-05 21:23:30|12892.1|12887.1|12892.1|12887.1|12892.1|12887.1|12892.1|12887.1|0
1651785820000|2022-05-05 21:23:40|12892.3|12887.3|12892.1|12887.1|12892.3|12887.3|12892.1|12887.1|0
1651785830000|2022-05-05 21:23:50|12892|12887|12890.4|12885.4|12892.1|12887.1|12890.4|12885.4|0
1651785840000|2022-05-05 21:24:00|12890.3|12885.3|12890.3|12885.3|12890.3|12885.3|12890.3|12885.3|0
1651785850000|2022-05-05 21:24:10|12890.2|12885.2|12890.1|12885.1|12890.2|12885.2|12890.1|12885.1|0
1651785860000|2022-05-05 21:24:20|12889.9|12884.9|12890|12885|12890|12885|12889.9|12884.9|0
1651785870000|2022-05-05 21:24:30|12890.6|12885.6|12890.6|12885.6|12890.6|12885.6|12890.6|12885.6|0
1651785880000|2022-05-05 21:24:40|12890|12885|12891.4|12886.4|12892|12887|12890|12885|0
1651785900000|2022-05-05 21:25:00|12891.1|12886.1|12891.1|12886.1|12891.1|12886.1|12891.1|12886.1|0
1651785920000|2022-05-05 21:25:20|12891|12886|12891|12886|12891|12886|12891|12886|0
1651785930000|2022-05-05 21:25:30|12891.1|12886.1|12891.1|12886.1|12891.1|12886.1|12891.1|12886.1|0
1651785970000|2022-05-05 21:26:10|12891|12886|12891|12886|12891|12886|12891|12886|0
1651786020000|2022-05-05 21:27:00|12890.9|12885.9|12891.2|12886.2|12891.3|12886.3|12890.9|12885.9|0
1651786030000|2022-05-05 21:27:10|12891.1|12886.1|12890.5|12885.5|12891.1|12886.1|12890.5|12885.5|0
1651786060000|2022-05-05 21:27:40|12890.4|12885.4|12890.4|12885.4|12890.4|12885.4|12890.4|12885.4|0
1651786100000|2022-05-05 21:28:20|12890.3|12885.3|12890.3|12885.3|12890.3|12885.3|12890.3|12885.3|0
1651786120000|2022-05-05 21:28:40|12890.1|12885.1|12890.1|12885.1|12890.1|12885.1|12890.1|12885.1|0
1651786130000|2022-05-05 21:28:50|12890|12885|12890|12885|12890|12885|12890|12885|0
1651786140000|2022-05-05 21:29:00|12889.9|12884.9|12889.1|12884.1|12889.9|12884.9|12889.1|12884.1|0
1651786150000|2022-05-05 21:29:10|12890.1|12885.1|12890.1|12885.1|12890.1|12885.1|12890.1|12885.1|0
1651786170000|2022-05-05 21:29:30|12889.7|12884.7|12888.7|12883.7|12889.7|12884.7|12888.7|12883.7|0
1651786180000|2022-05-05 21:29:40|12888.6|12883.6|12890.8|12885.8|12892.2|12887.2|12888.6|12883.6|0
1651786190000|2022-05-05 21:29:50|12890.7|12885.7|12890.8|12885.8|12890.8|12885.8|12890.7|12885.7|0
1651786200000|2022-05-05 21:30:00|12890.9|12885.9|12890.3|12885.3|12890.9|12885.9|12890.2|12885.2|0
1651786210000|2022-05-05 21:30:10|12890.4|12885.4|12890.2|12885.2|12890.4|12885.4|12890.2|12885.2|0
1651786220000|2022-05-05 21:30:20|12890.1|12885.1|12889.3|12884.3|12890.1|12885.1|12889.2|12884.2|0
1651786230000|2022-05-05 21:30:30|12889.4|12884.4|12889.4|12884.4|12889.4|12884.4|12889.4|12884.4|0
1651786240000|2022-05-05 21:30:40|12889.3|12884.3|12888.6|12883.6|12889.3|12884.3|12888.6|12883.6|0
1651786260000|2022-05-05 21:31:00|12888|12883|12887.9|12882.9|12888|12883|12887.9|12882.9|0
1651786270000|2022-05-05 21:31:10|12886.8|12881.8|12886.8|12881.8|12886.8|12881.8|12886.8|12881.8|0
1651786290000|2022-05-05 21:31:30|12886.7|12881.7|12886.7|12881.7|12886.7|12881.7|12886.7|12881.7|0
1651786330000|2022-05-05 21:32:10|12886.6|12881.6|12886.6|12881.6|12886.6|12881.6|12886.6|12881.6|0
1651786340000|2022-05-05 21:32:20|12887.7|12882.7|12887.2|12882.2|12887.7|12882.7|12887.2|12882.2|0
1651786350000|2022-05-05 21:32:30|12886.6|12881.6|12886.6|12881.6|12886.6|12881.6|12886.5|12881.5|0
1651786370000|2022-05-05 21:32:50|12887.2|12882.2|12887.2|12882.2|12887.2|12882.2|12887.2|12882.2|0
1651786450000|2022-05-05 21:34:10|12887.4|12882.4|12887.4|12882.4|12887.4|12882.4|12887.4|12882.4|0
1651786470000|2022-05-05 21:34:30|12886.8|12881.8|12886.8|12881.8|12886.8|12881.8|12886.8|12881.8|0
1651786480000|2022-05-05 21:34:40|12886.7|12881.7|12886.7|12881.7|12886.7|12881.7|12886.7|12881.7|0
1651786510000|2022-05-05 21:35:10|12886.6|12881.6|12885.7|12880.7|12886.6|12881.6|12885.7|12880.7|0
1651786520000|2022-05-05 21:35:20|12885.8|12880.8|12885.8|12880.8|12885.8|12880.8|12885.8|12880.8|0
1651786550000|2022-05-05 21:35:50|12885.9|12880.9|12885.8|12880.8|12885.9|12880.9|12885.8|12880.8|0
1651786560000|2022-05-05 21:36:00|12885.7|12880.7|12885.7|12880.7|12885.7|12880.7|12885.7|12880.7|0
1651786580000|2022-05-05 21:36:20|12885.6|12880.6|12885.6|12880.6|12885.6|12880.6|12885.6|12880.6|0
1651786590000|2022-05-05 21:36:30|12885.7|12880.7|12885.6|12880.6|12885.7|12880.7|12885.6|12880.6|0
1651786600000|2022-05-05 21:36:40|12886.2|12881.2|12885.7|12880.7|12886.2|12881.2|12885.7|12880.7|0
1651786610000|2022-05-05 21:36:50|12882.9|12877.9|12882.8|12877.8|12882.9|12877.9|12882.8|12877.8|0
1651786650000|2022-05-05 21:37:30|12884.7|12879.7|12884.7|12879.7|12884.7|12879.7|12884.7|12879.7|0
1651786660000|2022-05-05 21:37:40|12882.8|12877.8|12882.8|12877.8|12882.8|12877.8|12882.8|12877.8|0
1651786670000|2022-05-05 21:37:50|12882.7|12877.7|12884|12879|12884|12879|12882.7|12877.7|0
1651786680000|2022-05-05 21:38:00|12884.1|12879.1|12884.6|12879.6|12884.6|12879.6|12884|12879|0
1651786690000|2022-05-05 21:38:10|12884.9|12879.9|12884.9|12879.9|12884.9|12879.9|12884.9|12879.9|0
1651786700000|2022-05-05 21:38:20|12884.7|12879.7|12885.1|12880.1|12885.1|12880.1|12884.7|12879.7|0
1651786710000|2022-05-05 21:38:30|12885.6|12880.6|12884.8|12879.8|12885.6|12880.6|12884.7|12879.7|0
1651786720000|2022-05-05 21:38:40|12885.6|12880.6|12885.6|12880.6|12885.6|12880.6|12885.6|12880.6|0
1651786740000|2022-05-05 21:39:00|12885.7|12880.7|12885.7|12880.7|12885.7|12880.7|12885.7|12880.7|0
1651786760000|2022-05-05 21:39:20|12886|12881|12885.9|12880.9|12886|12881|12885.8|12880.8|0
1651786770000|2022-05-05 21:39:30|12885.8|12880.8|12886|12881|12886|12881|12885.8|12880.8|0
1651786790000|2022-05-05 21:39:50|12885.7|12880.7|12886.2|12881.2|12886.2|12881.2|12885.7|12880.7|0
1651786800000|2022-05-05 21:40:00|12886.5|12881.5|12886.7|12881.7|12886.7|12881.7|12886.5|12881.5|0
1651786810000|2022-05-05 21:40:10|12886.5|12881.5|12886.5|12881.5|12887.2|12882.2|12886.3|12881.3|0
1651786820000|2022-05-05 21:40:20|12887.1|12882.1|12886.8|12881.8|12887.1|12882.1|12886.8|12881.8|0
1651786860000|2022-05-05 21:41:00|12886.4|12881.4|12885.8|12880.8|12886.4|12881.4|12885.8|12880.8|0
1651786890000|2022-05-05 21:41:30|12885.7|12880.7|12885.7|12880.7|12885.7|12880.7|12885.7|12880.7|0
1651786920000|2022-05-05 21:42:00|12886.7|12881.7|12886.7|12881.7|12886.7|12881.7|12886.7|12881.7|0
1651786930000|2022-05-05 21:42:10|12886.9|12881.9|12886.9|12881.9|12886.9|12881.9|12886.9|12881.9|0
1651786940000|2022-05-05 21:42:20|12886.7|12881.7|12886.8|12881.8|12886.8|12881.8|12886.7|12881.7|0
1651786950000|2022-05-05 21:42:30|12887.2|12882.2|12888.1|12883.1|12888.1|12883.1|12886.8|12881.8|0
1651786960000|2022-05-05 21:42:40|12887.6|12882.6|12887.6|12882.6|12887.6|12882.6|12887.6|12882.6|0
1651786980000|2022-05-05 21:43:00|12888|12883|12886.4|12881.4|12888.5|12883.5|12886.4|12881.4|0
1651787010000|2022-05-05 21:43:30|12886.3|12881.3|12885.4|12880.4|12886.3|12881.3|12885.4|12880.4|0
1651787020000|2022-05-05 21:43:40|12885.3|12880.3|12885.5|12880.5|12885.5|12880.5|12885.2|12880.2|0
1651787030000|2022-05-05 21:43:50|12885.3|12880.3|12885.6|12880.6|12885.6|12880.6|12885.3|12880.3|0
1651787040000|2022-05-05 21:44:00|12885.7|12880.7|12885.6|12880.6|12885.7|12880.7|12885.6|12880.6|0
1651787050000|2022-05-05 21:44:10|12884.9|12879.9|12885.4|12880.4|12885.6|12880.6|12884.7|12879.7|0
1651787060000|2022-05-05 21:44:20|12885.3|12880.3|12885.5|12880.5|12885.5|12880.5|12885.3|12880.3|0
1651787080000|2022-05-05 21:44:40|12884.7|12879.7|12884.7|12879.7|12884.7|12879.7|12884.7|12879.7|0
1651787090000|2022-05-05 21:44:50|12885.6|12880.6|12885.5|12880.5|12885.6|12880.6|12885.5|12880.5|0
1651787130000|2022-05-05 21:45:30|12884.7|12879.7|12884.6|12879.6|12884.7|12879.7|12884.6|12879.6|0
1651787140000|2022-05-05 21:45:40|12884.5|12879.5|12884.5|12879.5|12884.5|12879.5|12884.5|12879.5|0
1651787170000|2022-05-05 21:46:10|12884.3|12879.3|12884.5|12879.5|12884.5|12879.5|12884.3|12879.3|0
1651787180000|2022-05-05 21:46:20|12884.4|12879.4|12885.3|12880.3|12885.3|12880.3|12884.3|12879.3|0
1651787190000|2022-05-05 21:46:30|12885.5|12880.5|12886.1|12881.1|12886.1|12881.1|12885.5|12880.5|0
1651787200000|2022-05-05 21:46:40|12886.2|12881.2|12885.3|12880.3|12887.6|12882.6|12885.3|12880.3|0
1651787210000|2022-05-05 21:46:50|12884.8|12879.8|12886|12881|12887.6|12882.6|12884.8|12879.8|0
1651787220000|2022-05-05 21:47:00|12886.1|12881.1|12886.1|12881.1|12886.1|12881.1|12886.1|12881.1|0
1651787250000|2022-05-05 21:47:30|12885.5|12880.5|12885.5|12880.5|12885.5|12880.5|12885.5|12880.5|0
1651787260000|2022-05-05 21:47:40|12884.6|12879.6|12884.6|12879.6|12884.6|12879.6|12884.6|12879.6|0
1651787280000|2022-05-05 21:48:00|12884.7|12879.7|12884.7|12879.7|12884.7|12879.7|12884.7|12879.7|0
1651787290000|2022-05-05 21:48:10|12884.6|12879.6|12884.6|12879.6|12884.6|12879.6|12884.6|12879.6|0
1651787300000|2022-05-05 21:48:20|12884.1|12879.1|12884.1|12879.1|12884.1|12879.1|12884.1|12879.1|0
1651787310000|2022-05-05 21:48:30|12884|12879|12884|12879|12884.1|12879.1|12884|12879|0
1651787320000|2022-05-05 21:48:40|12885|12880|12885|12880|12885|12880|12885|12880|0
1651787330000|2022-05-05 21:48:50|12885.1|12880.1|12885.1|12880.1|12885.1|12880.1|12884.7|12879.7|0
1651787350000|2022-05-05 21:49:10|12885.3|12880.3|12885.5|12880.5|12885.5|12880.5|12885.3|12880.3|0
1651787370000|2022-05-05 21:49:30|12885.6|12880.6|12885.6|12880.6|12885.6|12880.6|12885.6|12880.6|0
1651787380000|2022-05-05 21:49:40|12885.9|12880.9|12886|12881|12886|12881|12885.9|12880.9|0
1651787390000|2022-05-05 21:49:50|12885.9|12880.9|12885.7|12880.7|12885.9|12880.9|12885.6|12880.6|0
1651787400000|2022-05-05 21:50:00|12885.6|12880.6|12885.6|12880.6|12885.6|12880.6|12885.6|12880.6|0
1651787420000|2022-05-05 21:50:20|12885.7|12880.7|12884.8|12879.8|12885.7|12880.7|12884.8|12879.8|0
1651787430000|2022-05-05 21:50:30|12885.4|12880.4|12885.4|12880.4|12885.4|12880.4|12885.4|12880.4|0
1651787440000|2022-05-05 21:50:40|12884.7|12879.7|12884.7|12879.7|12884.7|12879.7|12884.7|12879.7|0
1651787450000|2022-05-05 21:50:50|12884.6|12879.6|12885.2|12880.2|12885.2|12880.2|12884.5|12879.5|0
1651787470000|2022-05-05 21:51:10|12884.5|12879.5|12884.6|12879.6|12884.6|12879.6|12884.5|12879.5|0
1651787480000|2022-05-05 21:51:20|12885.2|12880.2|12885.2|12880.2|12885.2|12880.2|12885.2|12880.2|0
1651787490000|2022-05-05 21:51:30|12884.7|12879.7|12885|12880|12885|12880|12884.7|12879.7|0
1651787500000|2022-05-05 21:51:40|12884.9|12879.9|12884.4|12879.4|12884.9|12879.9|12884.3|12879.3|0
1651787510000|2022-05-05 21:51:50|12884.2|12879.2|12883.9|12878.9|12884.2|12879.2|12883.9|12878.9|0
1651787530000|2022-05-05 21:52:10|12883.4|12878.4|12884.7|12879.7|12884.7|12879.7|12883.4|12878.4|0
1651787540000|2022-05-05 21:52:20|12884.8|12879.8|12884.8|12879.8|12884.8|12879.8|12884.8|12879.8|0
1651787550000|2022-05-05 21:52:30|12884.3|12879.3|12883.9|12878.9|12884.3|12879.3|12883.9|12878.9|0
1651787560000|2022-05-05 21:52:40|12884.1|12879.1|12883.5|12878.5|12884.1|12879.1|12883.5|12878.5|0
1651787580000|2022-05-05 21:53:00|12883.3|12878.3|12884.8|12879.8|12884.8|12879.8|12883.3|12878.3|0
1651787590000|2022-05-05 21:53:10|12884.9|12879.9|12885.1|12880.1|12885.1|12880.1|12884.9|12879.9|0
1651787620000|2022-05-05 21:53:40|12885.2|12880.2|12885.1|12880.1|12885.2|12880.2|12885.1|12880.1|0
1651787630000|2022-05-05 21:53:50|12885.3|12880.3|12885.2|12880.2|12885.3|12880.3|12885.1|12880.1|0
1651787640000|2022-05-05 21:54:00|12885.3|12880.3|12885.2|12880.2|12885.3|12880.3|12885.2|12880.2|0
1651787660000|2022-05-05 21:54:20|12885.3|12880.3|12885.3|12880.3|12885.3|12880.3|12885.3|12880.3|0
1651787690000|2022-05-05 21:54:50|12885.2|12880.2|12885|12880|12885.4|12880.4|12885|12880|0
1651787700000|2022-05-05 21:55:00|12885.7|12880.7|12885.7|12880.7|12885.7|12880.7|12885.7|12880.7|0
1651787710000|2022-05-05 21:55:10|12885.2|12880.2|12885.1|12880.1|12885.2|12880.2|12885.1|12880.1|0
1651787720000|2022-05-05 21:55:20|12885|12880|12885|12880|12885|12880|12885|12880|0
1651787730000|2022-05-05 21:55:30|12884.2|12879.2|12884.8|12879.8|12884.8|12879.8|12884.2|12879.2|0
1651787740000|2022-05-05 21:55:40|12884.7|12879.7|12884.4|12879.4|12884.7|12879.7|12884.4|12879.4|0
1651787760000|2022-05-05 21:56:00|12884.1|12879.1|12884.1|12879.1|12884.1|12879.1|12884.1|12879.1|0
1651787770000|2022-05-05 21:56:10|12884|12879|12884|12879|12884|12879|12884|12879|0
1651787780000|2022-05-05 21:56:20|12884.9|12879.9|12884.9|12879.9|12884.9|12879.9|12884.9|12879.9|0
1651787790000|2022-05-05 21:56:30|12884.8|12879.8|12884.3|12879.3|12884.9|12879.9|12884.2|12879.2|0
1651787810000|2022-05-05 21:56:50|12884.2|12879.2|12884.3|12879.3|12884.4|12879.4|12884.2|12879.2|0
1651787820000|2022-05-05 21:57:00|12884.4|12879.4|12884.3|12879.3|12884.4|12879.4|12884.3|12879.3|0
1651787830000|2022-05-05 21:57:10|12884.7|12879.7|12883.2|12878.2|12884.7|12879.7|12883.2|12878.2|0
1651787840000|2022-05-05 21:57:20|12883.5|12878.5|12883.5|12878.5|12883.5|12878.5|12883.5|12878.5|0
1651787850000|2022-05-05 21:57:30|12883.4|12878.4|12883.3|12878.3|12883.4|12878.4|12883.3|12878.3|0
1651787860000|2022-05-05 21:57:40|12883.4|12878.4|12882.9|12877.9|12883.6|12878.6|12882.9|12877.9|0
1651787880000|2022-05-05 21:58:00|12883.5|12878.5|12883.1|12878.1|12883.8|12878.8|12883.1|12878.1|0
1651787890000|2022-05-05 21:58:10|12882.8|12877.8|12884.9|12879.9|12885.4|12880.4|12882.8|12877.8|0
1651787900000|2022-05-05 21:58:20|12884.3|12879.3|12884.5|12879.5|12884.5|12879.5|12883.7|12878.7|0
1651787910000|2022-05-05 21:58:30|12885|12880|12885|12880|12885|12880|12885|12880|0
1651787920000|2022-05-05 21:58:40|12884.5|12879.5|12884.4|12879.4|12884.5|12879.5|12884.4|12879.4|0
1651787930000|2022-05-05 21:58:50|12884.5|12879.5|12885.1|12880.1|12885.1|12880.1|12884.4|12879.4|0
1651787940000|2022-05-05 21:59:00|12884.5|12879.5|12884.5|12879.5|12884.5|12879.5|12884.4|12879.4|0
1651787950000|2022-05-05 21:59:10|12884.1|12879.1|12884.2|12879.2|12884.2|12879.2|12884|12879|0
1651787960000|2022-05-05 21:59:20|12886.1|12881.1|12888.1|12883.1|12888.1|12883.1|12886.1|12881.1|0
1651787970000|2022-05-05 21:59:30|12888.3|12883.3|12887.6|12882.6|12888.3|12883.3|12887.6|12882.6|0
1651787980000|2022-05-05 21:59:40|12887.7|12882.7|12886.5|12881.5|12887.7|12882.7|12886.5|12881.5|0
1651788000000|2022-05-05 22:00:00|12885.3|12883.3|12882.3|12880.3|12887.3|12885.3|12879.8|12877.8|50
1651788010000|2022-05-05 22:00:10|12882.2|12880.2|12879.6|12877.6|12882.3|12880.3|12879.6|12877.6|52
1651788020000|2022-05-05 22:00:20|12879.7|12877.7|12879.7|12877.7|12881.7|12879.7|12879.1|12877.1|25
1651788030000|2022-05-05 22:00:30|12879.8|12877.8|12883.8|12881.8|12883.8|12881.8|12879.5|12877.5|24
1651788040000|2022-05-05 22:00:40|12883.3|12881.3|12882.7|12880.7|12884.2|12882.2|12881.3|12879.3|18
1651788050000|2022-05-05 22:00:50|12882.1|12880.1|12882.2|12880.2|12882.2|12880.2|12881.7|12879.7|9
1651788060000|2022-05-05 22:01:00|12882.1|12880.1|12882.2|12880.2|12882.3|12880.3|12881.2|12879.2|22
1651788070000|2022-05-05 22:01:10|12882|12880|12881.1|12879.1|12884.2|12882.2|12881.1|12879.1|56
1651788080000|2022-05-05 22:01:20|12880.8|12878.8|12878.5|12876.5|12880.8|12878.8|12878.5|12876.5|13
1651788090000|2022-05-05 22:01:30|12878.6|12876.6|12883.1|12881.1|12883.8|12881.8|12878.6|12876.6|26
1651788100000|2022-05-05 22:01:40|12883.2|12881.2|12883.1|12881.1|12887|12885|12881.8|12879.8|28
1651788110000|2022-05-05 22:01:50|12881.2|12879.2|12881.1|12879.1|12881.2|12879.2|12879.3|12877.3|42
1651788120000|2022-05-05 22:02:00|12881.2|12879.2|12880.6|12878.6|12882.5|12880.5|12880.5|12878.5|9
1651788130000|2022-05-05 22:02:10|12880.7|12878.7|12877.6|12875.6|12880.8|12878.8|12877.2|12875.2|29
1651788140000|2022-05-05 22:02:20|12877.5|12875.5|12875.8|12873.8|12878.7|12876.7|12875.7|12873.7|25
1651788150000|2022-05-05 22:02:30|12876|12874|12875.5|12873.5|12876.5|12874.5|12874.7|12872.7|32
1651788160000|2022-05-05 22:02:40|12875.8|12873.8|12875.2|12873.2|12876|12874|12874.6|12872.6|28
1651788170000|2022-05-05 22:02:50|12875.3|12873.3|12877.6|12875.6|12878.2|12876.2|12875.3|12873.3|33
1651788180000|2022-05-05 22:03:00|12877.8|12875.8|12875.7|12873.7|12877.8|12875.8|12874.8|12872.8|10
1651788190000|2022-05-05 22:03:10|12875.6|12873.6|12875.8|12873.8|12876|12874|12875.3|12873.3|9
1651788200000|2022-05-05 22:03:20|12875.7|12873.7|12875.1|12873.1|12876.2|12874.2|12875|12873|6
1651788210000|2022-05-05 22:03:30|12875|12873|12874.6|12872.6|12875.6|12873.6|12874.2|12872.2|15
1651788220000|2022-05-05 22:03:40|12875|12873|12874.8|12872.8|12875.3|12873.3|12874.5|12872.5|6
1651788230000|2022-05-05 22:03:50|12875|12873|12875|12873|12875.8|12873.8|12874.8|12872.8|12
1651788240000|2022-05-05 22:04:00|12875.1|12873.1|12875.3|12873.3|12875.3|12873.3|12875.1|12873.1|8
1651788250000|2022-05-05 22:04:10|12875.5|12873.5|12878.2|12876.2|12878.3|12876.3|12875.5|12873.5|49
1651788260000|2022-05-05 22:04:20|12878.3|12876.3|12880.5|12878.5|12880.6|12878.6|12878.2|12876.2|8
1651788270000|2022-05-05 22:04:30|12880.6|12878.6|12880.5|12878.5|12880.7|12878.7|12880.5|12878.5|1
1651788280000|2022-05-05 22:04:40|12880.3|12878.3|12878.6|12876.6|12880.3|12878.3|12878.5|12876.5|46
1651788290000|2022-05-05 22:04:50|12878.5|12876.5|12878.7|12876.7|12878.7|12876.7|12878.5|12876.5|6
1651788300000|2022-05-05 22:05:00|12879.1|12877.1|12877.8|12875.8|12879.1|12877.1|12877.5|12875.5|18
1651788310000|2022-05-05 22:05:10|12877.7|12875.7|12878.2|12876.2|12878.2|12876.2|12877.7|12875.7|16
1651788320000|2022-05-05 22:05:20|12878.1|12876.1|12878.5|12876.5|12878.5|12876.5|12877.7|12875.7|34
1651788330000|2022-05-05 22:05:30|12878.6|12876.6|12878.3|12876.3|12878.6|12876.6|12878|12876|6
1651788340000|2022-05-05 22:05:40|12878.5|12876.5|12877.6|12875.6|12878.6|12876.6|12877.6|12875.6|29
1651788350000|2022-05-05 22:05:50|12878.3|12876.3|12878.2|12876.2|12878.3|12876.3|12877.8|12875.8|8
1651788360000|2022-05-05 22:06:00|12879|12877|12879.5|12877.5|12879.5|12877.5|12879|12877|9
1651788370000|2022-05-05 22:06:10|12879.6|12877.6|12880.8|12878.8|12881|12879|12879.6|12877.6|11
1651788380000|2022-05-05 22:06:20|12881.2|12879.2|12883.7|12881.7|12883.7|12881.7|12881.1|12879.1|60
1651788390000|2022-05-05 22:06:30|12883.8|12881.8|12882.1|12880.1|12883.8|12881.8|12882|12880|43
1651788400000|2022-05-05 22:06:40|12882.2|12880.2|12882.7|12880.7|12883|12881|12882.2|12880.2|4
1651788410000|2022-05-05 22:06:50|12882.8|12880.8|12885.6|12883.6|12886|12884|12882.8|12880.8|47
1651788420000|2022-05-05 22:07:00|12885.7|12883.7|12885.6|12883.6|12885.7|12883.7|12885|12883|48
1651788430000|2022-05-05 22:07:10|12885.5|12883.5|12883.5|12881.5|12885.6|12883.6|12883.5|12881.5|37
1651788440000|2022-05-05 22:07:20|12883.6|12881.6|12883.7|12881.7|12884.6|12882.6|12883.5|12881.5|8
1651788450000|2022-05-05 22:07:30|12883.6|12881.6|12882.3|12880.3|12883.8|12881.8|12882.3|12880.3|10
1651788460000|2022-05-05 22:07:40|12882.6|12880.6|12882|12880|12883.1|12881.1|12881.7|12879.7|8
1651788470000|2022-05-05 22:07:50|12882.1|12880.1|12883.1|12881.1|12883.1|12881.1|12882|12880|3
1651788480000|2022-05-05 22:08:00|12883.2|12881.2|12883.3|12881.3|12883.3|12881.3|12882.8|12880.8|5
1651788490000|2022-05-05 22:08:10|12883.5|12881.5|12883.5|12881.5|12883.8|12881.8|12883.5|12881.5|1
1651788500000|2022-05-05 22:08:20|12883.7|12881.7|12883.7|12881.7|12884|12882|12883.6|12881.6|2
1651788510000|2022-05-05 22:08:30|12883.6|12881.6|12883|12881|12883.6|12881.6|12882.3|12880.3|9
1651788520000|2022-05-05 22:08:40|12882.8|12880.8|12881.6|12879.6|12883|12881|12881.6|12879.6|1
1651788530000|2022-05-05 22:08:50|12882|12880|12882.6|12880.6|12883.7|12881.7|12881.7|12879.7|16
1651788540000|2022-05-05 22:09:00|12882.7|12880.7|12882.3|12880.3|12883|12881|12881.8|12879.8|7
1651788550000|2022-05-05 22:09:10|12882.1|12880.1|12881.2|12879.2|12882.1|12880.1|12881.1|12879.1|8
1651788560000|2022-05-05 22:09:20|12881.3|12879.3|12881.5|12879.5|12881.6|12879.6|12881.3|12879.3|1
1651788570000|2022-05-05 22:09:30|12881.6|12879.6|12880.2|12878.2|12881.6|12879.6|12879.6|12877.6|14
1651788580000|2022-05-05 22:09:40|12880.1|12878.1|12879.5|12877.5|12880.7|12878.7|12879.2|12877.2|5
1651788590000|2022-05-05 22:09:50|12879.6|12877.6|12881.2|12879.2|12881.2|12879.2|12879.5|12877.5|17
1651788600000|2022-05-05 22:10:00|12882.2|12880.2|12884.8|12882.8|12884.8|12882.8|12881.7|12879.7|42
1651788610000|2022-05-05 22:10:10|12885.1|12883.1|12884|12882|12885.2|12883.2|12884|12882|23
1651788620000|2022-05-05 22:10:20|12884.1|12882.1|12885.7|12883.7|12886|12884|12884.1|12882.1|14
1651788630000|2022-05-05 22:10:30|12885.8|12883.8|12885.3|12883.3|12885.8|12883.8|12885.3|12883.3|9
1651788640000|2022-05-05 22:10:40|12885.8|12883.8|12886.3|12884.3|12886.5|12884.5|12885.6|12883.6|14
1651788650000|2022-05-05 22:10:50|12886.5|12884.5|12886.3|12884.3|12888|12886|12885.5|12883.5|39
1651788660000|2022-05-05 22:11:00|12886.5|12884.5|12885.8|12883.8|12887.2|12885.2|12885.6|12883.6|9
1651788670000|2022-05-05 22:11:10|12886.1|12884.1|12886.3|12884.3|12886.5|12884.5|12885.7|12883.7|7
1651788680000|2022-05-05 22:11:20|12886.5|12884.5|12887|12885|12887|12885|12886.5|12884.5|2
1651788690000|2022-05-05 22:11:30|12886.7|12884.7|12886.6|12884.6|12887.2|12885.2|12886.5|12884.5|12
1651788700000|2022-05-05 22:11:40|12886.7|12884.7|12886.1|12884.1|12886.8|12884.8|12886|12884|8
1651788710000|2022-05-05 22:11:50|12886.2|12884.2|12886.2|12884.2|12886.3|12884.3|12886|12884|2
1651788720000|2022-05-05 22:12:00|12886|12884|12886.1|12884.1|12886.2|12884.2|12886|12884|2
1651788730000|2022-05-05 22:12:10|12886.3|12884.3|12886.6|12884.6|12886.6|12884.6|12886.3|12884.3|4
1651788740000|2022-05-05 22:12:20|12886.3|12884.3|12886.3|12884.3|12886.6|12884.6|12886.3|12884.3|4
1651788750000|2022-05-05 22:12:30|12886.1|12884.1|12886.1|12884.1|12886.1|12884.1|12886.1|12884.1|4
1651788760000|2022-05-05 22:12:40|12886|12884|12887.3|12885.3|12887.5|12885.5|12886|12884|15
1651788770000|2022-05-05 22:12:50|12887.5|12885.5|12887.7|12885.7|12888|12886|12887.3|12885.3|5
1651788780000|2022-05-05 22:13:00|12887.8|12885.8|12889|12887|12889|12887|12887.6|12885.6|5
1651788790000|2022-05-05 22:13:10|12889.1|12887.1|12888.7|12886.7|12889.1|12887.1|12888.7|12886.7|3
1651788800000|2022-05-05 22:13:20|12888.8|12886.8|12889|12887|12889.2|12887.2|12888.8|12886.8|4
1651788810000|2022-05-05 22:13:30|12889.1|12887.1|12889.5|12887.5|12889.7|12887.7|12889|12887|12
1651788820000|2022-05-05 22:13:40|12889.3|12887.3|12888.6|12886.6|12889.5|12887.5|12888.3|12886.3|6
1651788830000|2022-05-05 22:13:50|12888.5|12886.5|12887.6|12885.6|12888.8|12886.8|12887.6|12885.6|7
1651788840000|2022-05-05 22:14:00|12887.7|12885.7|12889.2|12887.2|12889.3|12887.3|12887.7|12885.7|11
1651788850000|2022-05-05 22:14:10|12889.3|12887.3|12888.7|12886.7|12889.3|12887.3|12888.5|12886.5|3
1651788860000|2022-05-05 22:14:20|12888.6|12886.6|12889.1|12887.1|12889.1|12887.1|12888.6|12886.6|8
1651788870000|2022-05-05 22:14:30|12889|12887|12889.3|12887.3|12889.3|12887.3|12888.7|12886.7|5
1651788880000|2022-05-05 22:14:40|12889.2|12887.2|12889.3|12887.3|12889.3|12887.3|12889|12887|2
1651788890000|2022-05-05 22:14:50|12889.1|12887.1|12889.3|12887.3|12889.3|12887.3|12889.1|12887.1|1
1651788900000|2022-05-05 22:15:00|12889.5|12887.5|12889.2|12887.2|12889.5|12887.5|12889.2|12887.2|4
1651788910000|2022-05-05 22:15:10|12889.3|12887.3|12886.1|12884.1|12889.3|12887.3|12885.8|12883.8|17
1651788920000|2022-05-05 22:15:20|12886.6|12884.6|12886.2|12884.2|12886.8|12884.8|12886.2|12884.2|6
1651788930000|2022-05-05 22:15:30|12886.3|12884.3|12886.2|12884.2|12886.7|12884.7|12886.2|12884.2|0
1651788940000|2022-05-05 22:15:40|12886.1|12884.1|12886.1|12884.1|12886.1|12884.1|12886.1|12884.1|3
1651788950000|2022-05-05 22:15:50|12886|12884|12885.5|12883.5|12886|12884|12885|12883|11
1651788960000|2022-05-05 22:16:00|12885.3|12883.3|12885.1|12883.1|12885.8|12883.8|12885.1|12883.1|3
1651788970000|2022-05-05 22:16:10|12885|12883|12884.7|12882.7|12885.1|12883.1|12884.7|12882.7|6
1651788980000|2022-05-05 22:16:20|12884.8|12882.8|12883.6|12881.6|12884.8|12882.8|12883.5|12881.5|14
1651788990000|2022-05-05 22:16:30|12883.5|12881.5|12882.5|12880.5|12883.6|12881.6|12881.6|12879.6|15
1651789000000|2022-05-05 22:16:40|12882.6|12880.6|12878.8|12876.8|12882.8|12880.8|12877.7|12875.7|66
1651789010000|2022-05-05 22:16:50|12879.1|12877.1|12878.5|12876.5|12879.1|12877.1|12878.3|12876.3|8
1651789020000|2022-05-05 22:17:00|12878.3|12876.3|12878.8|12876.8|12879|12877|12875.7|12873.7|35
1651789030000|2022-05-05 22:17:10|12878.7|12876.7|12877.8|12875.8|12878.7|12876.7|12876.7|12874.7|12
1651789040000|2022-05-05 22:17:20|12877.6|12875.6|12877.6|12875.6|12877.8|12875.8|12876.8|12874.8|6
1651789050000|2022-05-05 22:17:30|12877.7|12875.7|12874.6|12872.6|12878.1|12876.1|12874.5|12872.5|25
1651789060000|2022-05-05 22:17:40|12875.2|12873.2|12874.3|12872.3|12875.2|12873.2|12873.5|12871.5|30
1651789070000|2022-05-05 22:17:50|12874.7|12872.7|12874.8|12872.8|12876.1|12874.1|12874.2|12872.2|12
1651789080000|2022-05-05 22:18:00|12875|12873|12875.1|12873.1|12875.7|12873.7|12874.7|12872.7|7
1651789090000|2022-05-05 22:18:10|12875.3|12873.3|12873.6|12871.6|12875.5|12873.5|12873.6|12871.6|14
1651789100000|2022-05-05 22:18:20|12873.7|12871.7|12869.8|12867.8|12874.1|12872.1|12869.8|12867.8|28
1651789110000|2022-05-05 22:18:30|12869.7|12867.7|12868.1|12866.1|12870|12868|12867.5|12865.5|24
1651789120000|2022-05-05 22:18:40|12868|12866|12867.8|12865.8|12868.8|12866.8|12867.3|12865.3|23
1651789130000|2022-05-05 22:18:50|12868|12866|12868|12866|12868.6|12866.6|12867|12865|17
1651789140000|2022-05-05 22:19:00|12868.2|12866.2|12869.1|12867.1|12869.8|12867.8|12868|12866|8
1651789150000|2022-05-05 22:19:10|12869.2|12867.2|12867.2|12865.2|12869.7|12867.7|12867.2|12865.2|24
1651789160000|2022-05-05 22:19:20|12867.3|12865.3|12866.3|12864.3|12867.8|12865.8|12866.1|12864.1|12
1651789170000|2022-05-05 22:19:30|12866.5|12864.5|12866.8|12864.8|12867.3|12865.3|12866.2|12864.2|8
1651789180000|2022-05-05 22:19:40|12867|12865|12864|12862|12867.1|12865.1|12863.7|12861.7|32
1651789190000|2022-05-05 22:19:50|12863.8|12861.8|12859.5|12857.5|12864.1|12862.1|12859.3|12857.3|57
1651789200000|2022-05-05 22:20:00|12860.3|12858.3|12865.8|12863.8|12867.2|12865.2|12860.2|12858.2|41
1651789210000|2022-05-05 22:20:10|12866|12864|12864.2|12862.2|12866.3|12864.3|12864|12862|17
1651789220000|2022-05-05 22:20:20|12864.3|12862.3|12859.6|12857.6|12864.3|12862.3|12858.7|12856.7|23
1651789230000|2022-05-05 22:20:30|12859.7|12857.7|12860.8|12858.8|12861.6|12859.6|12859.7|12857.7|13
1651789240000|2022-05-05 22:20:40|12861.5|12859.5|12858.8|12856.8|12861.8|12859.8|12858.8|12856.8|16
1651789250000|2022-05-05 22:20:50|12858.7|12856.7|12859.1|12857.1|12860.3|12858.3|12858.7|12856.7|27
1651789260000|2022-05-05 22:21:00|12859.2|12857.2|12859.5|12857.5|12860.2|12858.2|12857.8|12855.8|31
1651789270000|2022-05-05 22:21:10|12859.6|12857.6|12860.1|12858.1|12861|12859|12859.5|12857.5|17
1651789280000|2022-05-05 22:21:20|12860.2|12858.2|12859.6|12857.6|12860.8|12858.8|12859.2|12857.2|10
1651789290000|2022-05-05 22:21:30|12859.7|12857.7|12859.2|12857.2|12860.2|12858.2|12859.2|12857.2|8
1651789300000|2022-05-05 22:21:40|12858.6|12856.6|12858.3|12856.3|12858.8|12856.8|12857.2|12855.2|15
1651789310000|2022-05-05 22:21:50|12858.5|12856.5|12855.6|12853.6|12859.1|12857.1|12855.5|12853.5|17
1651789320000|2022-05-05 22:22:00|12855.5|12853.5|12855|12853|12858.8|12856.8|12854.8|12852.8|36
1651789330000|2022-05-05 22:22:10|12854.8|12852.8|12855.8|12853.8|12856.6|12854.6|12854.1|12852.1|26
1651789340000|2022-05-05 22:22:20|12856|12854|12855.5|12853.5|12856.8|12854.8|12855.5|12853.5|14
1651789350000|2022-05-05 22:22:30|12855.6|12853.6|12855.1|12853.1|12856.7|12854.7|12855|12853|11
1651789360000|2022-05-05 22:22:40|12854.7|12852.7|12854.3|12852.3|12855|12853|12854.2|12852.2|18
1651789370000|2022-05-05 22:22:50|12854.2|12852.2|12853.7|12851.7|12854.3|12852.3|12853.7|12851.7|10
1651789380000|2022-05-05 22:23:00|12853.8|12851.8|12853.5|12851.5|12853.8|12851.8|12853.2|12851.2|10
1651789390000|2022-05-05 22:23:10|12853.6|12851.6|12853.6|12851.6|12854.6|12852.6|12853.2|12851.2|23
1651789400000|2022-05-05 22:23:20|12853.7|12851.7|12853.5|12851.5|12854.3|12852.3|12853.2|12851.2|9
1651789410000|2022-05-05 22:23:30|12853.2|12851.2|12853.8|12851.8|12854.1|12852.1|12853|12851|24
1651789420000|2022-05-05 22:23:40|12853.5|12851.5|12853.2|12851.2|12853.8|12851.8|12853.2|12851.2|5
1651789430000|2022-05-05 22:23:50|12853.3|12851.3|12854.5|12852.5|12854.5|12852.5|12852.5|12850.5|12
1651789440000|2022-05-05 22:24:00|12854.3|12852.3|12855.7|12853.7|12855.7|12853.7|12853.2|12851.2|26
1651789450000|2022-05-05 22:24:10|12855.3|12853.3|12854.5|12852.5|12855.7|12853.7|12854.1|12852.1|9
1651789460000|2022-05-05 22:24:20|12855|12853|12855.3|12853.3|12855.3|12853.3|12854.6|12852.6|3
1651789470000|2022-05-05 22:24:30|12855.5|12853.5|12857.5|12855.5|12857.5|12855.5|12855|12853|25
1651789480000|2022-05-05 22:24:40|12857.3|12855.3|12856.7|12854.7|12857.3|12855.3|12856|12854|7
1651789490000|2022-05-05 22:24:50|12856.6|12854.6|12856.1|12854.1|12856.8|12854.8|12856|12854|6
1651789500000|2022-05-05 22:25:00|12856.5|12854.5|12856.1|12854.1|12856.5|12854.5|12854.8|12852.8|11
1651789510000|2022-05-05 22:25:10|12856.2|12854.2|12855.3|12853.3|12856.5|12854.5|12854.8|12852.8|19
1651789520000|2022-05-05 22:25:20|12855.2|12853.2|12854.3|12852.3|12855.3|12853.3|12854.2|12852.2|5
1651789530000|2022-05-05 22:25:30|12854.2|12852.2|12855.5|12853.5|12855.6|12853.6|12853.7|12851.7|11
1651789540000|2022-05-05 22:25:40|12855.7|12853.7|12856.2|12854.2|12856.2|12854.2|12854.8|12852.8|11
1651789550000|2022-05-05 22:25:50|12856.5|12854.5|12855.3|12853.3|12856.5|12854.5|12855.3|12853.3|6
1651789560000|2022-05-05 22:26:00|12855.5|12853.5|12853|12851|12855.5|12853.5|12852.8|12850.8|24
1651789570000|2022-05-05 22:26:10|12852.8|12850.8|12852|12850|12853.3|12851.3|12850.6|12848.6|37
1651789580000|2022-05-05 22:26:20|12852.1|12850.1|12853.1|12851.1|12854.8|12852.8|12852.1|12850.1|16
1651789590000|2022-05-05 22:26:30|12853|12851|12853.8|12851.8|12854.3|12852.3|12852.5|12850.5|26
1651789600000|2022-05-05 22:26:40|12853.7|12851.7|12858.1|12856.1|12859.6|12857.6|12853.7|12851.7|35
1651789610000|2022-05-05 22:26:50|12858.2|12856.2|12856.1|12854.1|12859.1|12857.1|12856.1|12854.1|16
1651789620000|2022-05-05 22:27:00|12856.5|12854.5|12853.8|12851.8|12857.1|12855.1|12853.6|12851.6|27
1651789630000|2022-05-05 22:27:10|12853.7|12851.7|12854.1|12852.1|12854.8|12852.8|12853.5|12851.5|20
1651789640000|2022-05-05 22:27:20|12854|12852|12853.3|12851.3|12854.1|12852.1|12853.1|12851.1|24
1651789650000|2022-05-05 22:27:30|12853.6|12851.6|12850.7|12848.7|12853.6|12851.6|12850.7|12848.7|10
1651789660000|2022-05-05 22:27:40|12850.6|12848.6|12851.5|12849.5|12852|12850|12849.7|12847.7|32
1651789670000|2022-05-05 22:27:50|12851.6|12849.6|12850.5|12848.5|12851.6|12849.6|12849.6|12847.6|21
1651789680000|2022-05-05 22:28:00|12850.6|12848.6|12850.2|12848.2|12852.2|12850.2|12850.2|12848.2|7
1651789690000|2022-05-05 22:28:10|12850.1|12848.1|12850.7|12848.7|12851|12849|12850.1|12848.1|10
1651789700000|2022-05-05 22:28:20|12850.6|12848.6|12851.1|12849.1|12851.3|12849.3|12849.6|12847.6|11
1651789710000|2022-05-05 22:28:30|12851.2|12849.2|12854|12852|12854|12852|12851|12849|10
1651789720000|2022-05-05 22:28:40|12854.1|12852.1|12853.5|12851.5|12854.5|12852.5|12853.2|12851.2|11
1651789730000|2022-05-05 22:28:50|12853.6|12851.6|12852.8|12850.8|12853.8|12851.8|12852.2|12850.2|18
1651789740000|2022-05-05 22:29:00|12853|12851|12855.8|12853.8|12856.1|12854.1|12853|12851|12
1651789750000|2022-05-05 22:29:10|12856|12854|12858.7|12856.7|12858.8|12856.8|12856|12854|20
1651789760000|2022-05-05 22:29:20|12858.6|12856.6|12855.1|12853.1|12858.6|12856.6|12854.7|12852.7|14
1651789770000|2022-05-05 22:29:30|12855.2|12853.2|12857.2|12855.2|12857.3|12855.3|12854.7|12852.7|11
1651789780000|2022-05-05 22:29:40|12857.3|12855.3|12857.1|12855.1|12857.5|12855.5|12856.1|12854.1|6
1651789790000|2022-05-05 22:29:50|12857.2|12855.2|12856|12854|12857.6|12855.6|12855.7|12853.7|9
1651789800000|2022-05-05 22:30:00|12856.1|12854.1|12860.8|12858.8|12861.5|12859.5|12855.8|12853.8|38
1651789810000|2022-05-05 22:30:10|12861|12859|12863.6|12861.6|12864.5|12862.5|12861|12859|22
1651789820000|2022-05-05 22:30:20|12863.1|12861.1|12864.7|12862.7|12866.2|12864.2|12863.1|12861.1|24
1651789830000|2022-05-05 22:30:30|12864.6|12862.6|12867.1|12865.1|12867.5|12865.5|12864.6|12862.6|21
1651789840000|2022-05-05 22:30:40|12866.8|12864.8|12866.6|12864.6|12867.1|12865.1|12865.6|12863.6|11
1651789850000|2022-05-05 22:30:50|12866.5|12864.5|12863.5|12861.5|12867.5|12865.5|12863.5|12861.5|18
1651789860000|2022-05-05 22:31:00|12863.1|12861.1|12865.5|12863.5|12865.5|12863.5|12863.1|12861.1|13
1651789870000|2022-05-05 22:31:10|12865.7|12863.7|12866.3|12864.3|12867.2|12865.2|12865.7|12863.7|51
1651789880000|2022-05-05 22:31:20|12866.5|12864.5|12866.1|12864.1|12867.3|12865.3|12866|12864|11
1651789890000|2022-05-05 22:31:30|12866|12864|12866.8|12864.8|12866.8|12864.8|12865.3|12863.3|14
1651789900000|2022-05-05 22:31:40|12866.6|12864.6|12866.8|12864.8|12866.8|12864.8|12866.2|12864.2|4
1651789910000|2022-05-05 22:31:50|12866.6|12864.6|12866.7|12864.7|12867.1|12865.1|12866.1|12864.1|5
1651789920000|2022-05-05 22:32:00|12866.8|12864.8|12869.6|12867.6|12869.6|12867.6|12866.3|12864.3|18
1651789930000|2022-05-05 22:32:10|12869.5|12867.5|12867.2|12865.2|12869.5|12867.5|12867|12865|9
1651789940000|2022-05-05 22:32:20|12867.3|12865.3|12866.2|12864.2|12867.3|12865.3|12866.1|12864.1|6
1651789950000|2022-05-05 22:32:30|12866.1|12864.1|12867.3|12865.3|12867.5|12865.5|12865.3|12863.3|12
1651789960000|2022-05-05 22:32:40|12867.5|12865.5|12868.6|12866.6|12870|12868|12867.3|12865.3|19
1651789970000|2022-05-05 22:32:50|12868.5|12866.5|12866.3|12864.3|12868.5|12866.5|12866.3|12864.3|2
1651789980000|2022-05-05 22:33:00|12866.6|12864.6|12868.8|12866.8|12868.8|12866.8|12866.3|12864.3|5
1651789990000|2022-05-05 22:33:10|12868.7|12866.7|12869.1|12867.1|12869.6|12867.6|12867.7|12865.7|18
1651790000000|2022-05-05 22:33:20|12868.8|12866.8|12870|12868|12870.1|12868.1|12868.8|12866.8|4
1651790010000|2022-05-05 22:33:30|12869.8|12867.8|12868.8|12866.8|12870|12868|12868.7|12866.7|7
1651790020000|2022-05-05 22:33:40|12869|12867|12871.1|12869.1|12871.1|12869.1|12869|12867|10
1651790030000|2022-05-05 22:33:50|12871.2|12869.2|12869.8|12867.8|12871.2|12869.2|12869.6|12867.6|6
1651790040000|2022-05-05 22:34:00|12869.7|12867.7|12871.3|12869.3|12871.6|12869.6|12869.7|12867.7|9
1651790050000|2022-05-05 22:34:10|12871.6|12869.6|12874.1|12872.1|12874.1|12872.1|12871.6|12869.6|43
1651790060000|2022-05-05 22:34:20|12874|12872|12876|12874|12876.2|12874.2|12874|12872|32
1651790070000|2022-05-05 22:34:30|12876.1|12874.1|12874.8|12872.8|12876.3|12874.3|12874.5|12872.5|12
1651790080000|2022-05-05 22:34:40|12875.2|12873.2|12874|12872|12875.2|12873.2|12873.7|12871.7|10
1651790090000|2022-05-05 22:34:50|12873.8|12871.8|12872.7|12870.7|12874|12872|12872.5|12870.5|6
1651790100000|2022-05-05 22:35:00|12872.8|12870.8|12874.5|12872.5|12874.6|12872.6|12872.6|12870.6|16
1651790110000|2022-05-05 22:35:10|12874.2|12872.2|12874.7|12872.7|12875|12873|12873.2|12871.2|9
1651790120000|2022-05-05 22:35:20|12874.8|12872.8|12875.5|12873.5|12877.1|12875.1|12874.8|12872.8|29
1651790130000|2022-05-05 22:35:30|12875.6|12873.6|12874.8|12872.8|12876.6|12874.6|12874.8|12872.8|12
1651790140000|2022-05-05 22:35:40|12875|12873|12874.8|12872.8|12875|12873|12874.1|12872.1|2
1651790150000|2022-05-05 22:35:50|12875|12873|12874.6|12872.6|12876.1|12874.1|12874.6|12872.6|8
1651790160000|2022-05-05 22:36:00|12875.3|12873.3|12876|12874|12876.2|12874.2|12874.7|12872.7|6
1651790170000|2022-05-05 22:36:10|12876.1|12874.1|12875.8|12873.8|12876.1|12874.1|12875.8|12873.8|2
1651790180000|2022-05-05 22:36:20|12876|12874|12876.1|12874.1|12876.1|12874.1|12876|12874|0
1651790190000|2022-05-05 22:36:30|12876.2|12874.2|12876.5|12874.5|12877.3|12875.3|12876.2|12874.2|10
1651790200000|2022-05-05 22:36:40|12876.3|12874.3|12876.1|12874.1|12876.5|12874.5|12875.7|12873.7|2
1651790210000|2022-05-05 22:36:50|12877.1|12875.1|12876.6|12874.6|12878.3|12876.3|12876.6|12874.6|17
1651790220000|2022-05-05 22:37:00|12876.5|12874.5|12875.7|12873.7|12877|12875|12875.5|12873.5|30
1651790230000|2022-05-05 22:37:10|12875.6|12873.6|12873.2|12871.2|12875.6|12873.6|12873.2|12871.2|48
1651790240000|2022-05-05 22:37:20|12872.7|12870.7|12871.2|12869.2|12872.8|12870.8|12870.2|12868.2|43
1651790250000|2022-05-05 22:37:30|12871.8|12869.8|12872.3|12870.3|12872.8|12870.8|12871.7|12869.7|16
1651790260000|2022-05-05 22:37:40|12872.2|12870.2|12870.8|12868.8|12872.3|12870.3|12870.7|12868.7|7
1651790270000|2022-05-05 22:37:50|12871.1|12869.1|12871.8|12869.8|12871.8|12869.8|12870.2|12868.2|8
1651790280000|2022-05-05 22:38:00|12871.6|12869.6|12871.3|12869.3|12871.8|12869.8|12870.8|12868.8|8
1651790290000|2022-05-05 22:38:10|12871.6|12869.6|12874.8|12872.8|12875|12873|12871.6|12869.6|27
1651790300000|2022-05-05 22:38:20|12874.7|12872.7|12874.6|12872.6|12875.8|12873.8|12874.5|12872.5|10
1651790310000|2022-05-05 22:38:30|12874.5|12872.5|12871.8|12869.8|12874.5|12872.5|12870.7|12868.7|26
1651790320000|2022-05-05 22:38:40|12872|12870|12873.6|12871.6|12873.8|12871.8|12871.3|12869.3|5
1651790330000|2022-05-05 22:38:50|12873.7|12871.7|12875.6|12873.6|12875.6|12873.6|12873.7|12871.7|3
1651790340000|2022-05-05 22:39:00|12875.3|12873.3|12874.5|12872.5|12875.8|12873.8|12874.1|12872.1|14
1651790350000|2022-05-05 22:39:10|12874|12872|12874.3|12872.3|12875|12873|12874|12872|0
1651790360000|2022-05-05 22:39:20|12874.2|12872.2|12874.3|12872.3|12874.6|12872.6|12874|12872|7
1651790370000|2022-05-05 22:39:30|12873.8|12871.8|12871.6|12869.6|12873.8|12871.8|12871.6|12869.6|14
1651790380000|2022-05-05 22:39:40|12873.5|12871.5|12873.2|12871.2|12873.5|12871.5|12873.1|12871.1|7
1651790390000|2022-05-05 22:39:50|12873|12871|12872.7|12870.7|12873|12871|12871.8|12869.8|2
1651790400000|2022-05-05 22:40:00|12872.5|12870.5|12872.7|12870.7|12873|12871|12872.5|12870.5|2
1651790410000|2022-05-05 22:40:10|12872.6|12870.6|12873.2|12871.2|12873.2|12871.2|12872.6|12870.6|1
1651790420000|2022-05-05 22:40:20|12874.5|12872.5|12875.1|12873.1|12875.2|12873.2|12874.5|12872.5|5
1651790430000|2022-05-05 22:40:30|12875|12873|12875|12873|12875.2|12873.2|12874.8|12872.8|0
1651790440000|2022-05-05 22:40:40|12875.1|12873.1|12874.6|12872.6|12875.5|12873.5|12874.2|12872.2|4
1651790450000|2022-05-05 22:40:50|12874.7|12872.7|12875|12873|12875|12873|12874.5|12872.5|1
1651790460000|2022-05-05 22:41:00|12875.1|12873.1|12873.6|12871.6|12875.1|12873.1|12873.1|12871.1|5
1651790470000|2022-05-05 22:41:10|12873.7|12871.7|12873.6|12871.6|12874.8|12872.8|12872.8|12870.8|8
1651790480000|2022-05-05 22:41:20|12873.5|12871.5|12873.3|12871.3|12873.6|12871.6|12873.2|12871.2|3
1651790490000|2022-05-05 22:41:30|12873.5|12871.5|12874.1|12872.1|12874.6|12872.6|12873.3|12871.3|2
1651790500000|2022-05-05 22:41:40|12874|12872|12874.3|12872.3|12874.3|12872.3|12874|12872|2
1651790510000|2022-05-05 22:41:50|12874.5|12872.5|12873.7|12871.7|12874.6|12872.6|12873.6|12871.6|3
1651790520000|2022-05-05 22:42:00|12873.8|12871.8|12874.1|12872.1|12874.1|12872.1|12873.8|12871.8|0
1651790530000|2022-05-05 22:42:10|12874|12872|12873.6|12871.6|12874|12872|12873.3|12871.3|0
1651790540000|2022-05-05 22:42:20|12873.3|12871.3|12874.2|12872.2|12874.2|12872.2|12873.2|12871.2|1
1651790550000|2022-05-05 22:42:30|12873.8|12871.8|12874|12872|12874.1|12872.1|12873|12871|8
1651790560000|2022-05-05 22:42:40|12874.1|12872.1|12874.7|12872.7|12874.7|12872.7|12874|12872|4
1651790570000|2022-05-05 22:42:50|12874.8|12872.8|12874.8|12872.8|12874.8|12872.8|12874.8|12872.8|0
1651790580000|2022-05-05 22:43:00|12873.7|12871.7|12873.6|12871.6|12874.3|12872.3|12873.6|12871.6|7
1651790590000|2022-05-05 22:43:10|12873.2|12871.2|12874|12872|12874|12872|12873|12871|0
1651790600000|2022-05-05 22:43:20|12873.8|12871.8|12873.2|12871.2|12873.8|12871.8|12873.2|12871.2|2
1651790610000|2022-05-05 22:43:30|12873.3|12871.3|12870.5|12868.5|12873.3|12871.3|12869.6|12867.6|24
1651790620000|2022-05-05 22:43:40|12870.6|12868.6|12870.7|12868.7|12871.1|12869.1|12870.2|12868.2|8
1651790630000|2022-05-05 22:43:50|12871.3|12869.3|12872.8|12870.8|12873.1|12871.1|12871.3|12869.3|5
1651790640000|2022-05-05 22:44:00|12873|12871|12873.3|12871.3|12873.3|12871.3|12872.8|12870.8|6
1651790650000|2022-05-05 22:44:10|12873.5|12871.5|12874.1|12872.1|12874.1|12872.1|12873.5|12871.5|3
1651790660000|2022-05-05 22:44:20|12874|12872|12875.6|12873.6|12875.6|12873.6|12873.8|12871.8|5
1651790670000|2022-05-05 22:44:30|12875.5|12873.5|12873.7|12871.7|12875.6|12873.6|12873.7|12871.7|5
1651790680000|2022-05-05 22:44:40|12873.8|12871.8|12873.8|12871.8|12873.8|12871.8|12873.8|12871.8|0
1651790690000|2022-05-05 22:44:50|12874.1|12872.1|12873.7|12871.7|12874.1|12872.1|12873.7|12871.7|1
1651790700000|2022-05-05 22:45:00|12874|12872|12875.5|12873.5|12875.5|12873.5|12874|12872|2
1651790710000|2022-05-05 22:45:10|12875.6|12873.6|12875.7|12873.7|12875.7|12873.7|12875.5|12873.5|1
1651790720000|2022-05-05 22:45:20|12876.2|12874.2|12875.8|12873.8|12876.2|12874.2|12875.7|12873.7|5
1651790730000|2022-05-05 22:45:30|12876|12874|12872.8|12870.8|12876|12874|12872.8|12870.8|5
1651790740000|2022-05-05 22:45:40|12871.8|12869.8|12871.3|12869.3|12871.8|12869.8|12871|12869|3
1651790750000|2022-05-05 22:45:50|12871.5|12869.5|12872.8|12870.8|12873.1|12871.1|12871.3|12869.3|3
1651790760000|2022-05-05 22:46:00|12872.7|12870.7|12873.2|12871.2|12873.6|12871.6|12871.8|12869.8|5
1651790770000|2022-05-05 22:46:10|12873.1|12871.1|12871.8|12869.8|12873.1|12871.1|12871.8|12869.8|2
1651790780000|2022-05-05 22:46:20|12871.7|12869.7|12871.8|12869.8|12871.8|12869.8|12871.7|12869.7|1
1651790790000|2022-05-05 22:46:30|12873.1|12871.1|12874.7|12872.7|12875.1|12873.1|12873.1|12871.1|8
1651790810000|2022-05-05 22:46:50|12874.6|12872.6|12874.3|12872.3|12874.6|12872.6|12874.3|12872.3|2
1651790820000|2022-05-05 22:47:00|12874.2|12872.2|12875.6|12873.6|12875.6|12873.6|12874.2|12872.2|5
1651790830000|2022-05-05 22:47:10|12875.7|12873.7|12877.8|12875.8|12878.3|12876.3|12875.6|12873.6|42
1651790840000|2022-05-05 22:47:20|12877.7|12875.7|12877.8|12875.8|12879.3|12877.3|12877.7|12875.7|9
1651790850000|2022-05-05 22:47:30|12878|12876|12878.1|12876.1|12878.2|12876.2|12877.7|12875.7|3
1651790860000|2022-05-05 22:47:40|12878|12876|12878.2|12876.2|12878.2|12876.2|12878|12876|1
1651790870000|2022-05-05 22:47:50|12878.1|12876.1|12876.1|12874.1|12878.1|12876.1|12875.8|12873.8|18
1651790880000|2022-05-05 22:48:00|12876|12874|12877|12875|12877.1|12875.1|12876|12874|1
1651790890000|2022-05-05 22:48:10|12876.8|12874.8|12876.8|12874.8|12876.8|12874.8|12876.7|12874.7|0
1651790900000|2022-05-05 22:48:20|12877|12875|12875.6|12873.6|12877.1|12875.1|12875.6|12873.6|6
1651790910000|2022-05-05 22:48:30|12875.7|12873.7|12875.5|12873.5|12875.7|12873.7|12875.5|12873.5|1
1651790920000|2022-05-05 22:48:40|12875.6|12873.6|12873.7|12871.7|12876|12874|12873.7|12871.7|8
1651790930000|2022-05-05 22:48:50|12873.8|12871.8|12873.1|12871.1|12873.8|12871.8|12872.7|12870.7|1
1651790940000|2022-05-05 22:49:00|12873|12871|12872.3|12870.3|12873|12871|12871.8|12869.8|8
1651790950000|2022-05-05 22:49:10|12872.2|12870.2|12872.8|12870.8|12873.1|12871.1|12872.1|12870.1|6
1651790960000|2022-05-05 22:49:20|12873.1|12871.1|12872.3|12870.3|12873.1|12871.1|12872.3|12870.3|4
1651790970000|2022-05-05 22:49:30|12872.5|12870.5|12871.7|12869.7|12872.5|12870.5|12871.6|12869.6|1
1651790980000|2022-05-05 22:49:40|12871.6|12869.6|12872|12870|12872.3|12870.3|12871.5|12869.5|4
1651790990000|2022-05-05 22:49:50|12871.8|12869.8|12872.3|12870.3|12872.8|12870.8|12871.6|12869.6|3
1651791000000|2022-05-05 22:50:00|12872.5|12870.5|12872.6|12870.6|12872.8|12870.8|12872.3|12870.3|0
1651791010000|2022-05-05 22:50:10|12872.7|12870.7|12872.8|12870.8|12872.8|12870.8|12872.7|12870.7|0
1651791020000|2022-05-05 22:50:20|12872.7|12870.7|12872.8|12870.8|12872.8|12870.8|12872.7|12870.7|1
1651791030000|2022-05-05 22:50:30|12873|12871|12873.1|12871.1|12873.1|12871.1|12873|12871|0
1651791040000|2022-05-05 22:50:40|12873.2|12871.2|12873.2|12871.2|12873.2|12871.2|12872.8|12870.8|8
1651791050000|2022-05-05 22:50:50|12873.3|12871.3|12872.8|12870.8|12873.3|12871.3|12872.8|12870.8|4
1651791060000|2022-05-05 22:51:00|12872.6|12870.6|12872.6|12870.6|12872.8|12870.8|12872.6|12870.6|2
1651791070000|2022-05-05 22:51:10|12872.7|12870.7|12872.6|12870.6|12872.8|12870.8|12872.5|12870.5|0
1651791080000|2022-05-05 22:51:20|12872.7|12870.7|12872.3|12870.3|12872.8|12870.8|12872.3|12870.3|5
1651791090000|2022-05-05 22:51:30|12871.8|12869.8|12871.3|12869.3|12871.8|12869.8|12871.2|12869.2|4
1651791100000|2022-05-05 22:51:40|12871.2|12869.2|12870|12868|12871.5|12869.5|12870|12868|18
1651791110000|2022-05-05 22:51:50|12870.1|12868.1|12870|12868|12870.1|12868.1|12867.5|12865.5|38
1651791120000|2022-05-05 22:52:00|12869|12867|12866.7|12864.7|12869.3|12867.3|12866.7|12864.7|11
1651791130000|2022-05-05 22:52:10|12867.1|12865.1|12867.1|12865.1|12867.5|12865.5|12866.8|12864.8|5
1651791140000|2022-05-05 22:52:20|12867|12865|12866.3|12864.3|12867|12865|12865.8|12863.8|11
1651791150000|2022-05-05 22:52:30|12866.5|12864.5|12865.8|12863.8|12866.6|12864.6|12865.7|12863.7|0
1651791160000|2022-05-05 22:52:40|12866.3|12864.3|12867.2|12865.2|12867.2|12865.2|12866.2|12864.2|9
1651791170000|2022-05-05 22:52:50|12867.3|12865.3|12867.8|12865.8|12867.8|12865.8|12867.2|12865.2|3
1651791180000|2022-05-05 22:53:00|12867.7|12865.7|12868.6|12866.6|12868.7|12866.7|12867.6|12865.6|3
1651791190000|2022-05-05 22:53:10|12869|12867|12868.7|12866.7|12869.2|12867.2|12868.6|12866.6|5
1651791200000|2022-05-05 22:53:20|12868.5|12866.5|12868.5|12866.5|12868.5|12866.5|12868.5|12866.5|1
1651791210000|2022-05-05 22:53:30|12868.6|12866.6|12866.7|12864.7|12868.8|12866.8|12866.3|12864.3|14
1651791220000|2022-05-05 22:53:40|12866.6|12864.6|12866.7|12864.7|12866.7|12864.7|12865.8|12863.8|7
1651791230000|2022-05-05 22:53:50|12866.8|12864.8|12865.8|12863.8|12866.8|12864.8|12865.8|12863.8|7
1651791240000|2022-05-05 22:54:00|12864.5|12862.5|12861.5|12859.5|12864.5|12862.5|12861.5|12859.5|43
1651791250000|2022-05-05 22:54:10|12861.1|12859.1|12860.5|12858.5|12861.8|12859.8|12860.5|12858.5|17
1651791260000|2022-05-05 22:54:20|12860.6|12858.6|12861.1|12859.1|12861.6|12859.6|12860.1|12858.1|10
1651791270000|2022-05-05 22:54:30|12861|12859|12861.3|12859.3|12861.3|12859.3|12861|12859|5
1651791280000|2022-05-05 22:54:40|12861.5|12859.5|12861.3|12859.3|12861.6|12859.6|12861.1|12859.1|6
1651791290000|2022-05-05 22:54:50|12861.2|12859.2|12857.7|12855.7|12861.2|12859.2|12857.1|12855.1|26
1651791300000|2022-05-05 22:55:00|12857.8|12855.8|12860.1|12858.1|12860.2|12858.2|12857.6|12855.6|8
1651791310000|2022-05-05 22:55:10|12860.2|12858.2|12864.7|12862.7|12866.3|12864.3|12860.2|12858.2|31
1651791320000|2022-05-05 22:55:20|12864.6|12862.6|12864.7|12862.7|12865.8|12863.8|12864.2|12862.2|22
1651791330000|2022-05-05 22:55:30|12864.8|12862.8|12865|12863|12865.2|12863.2|12864.3|12862.3|4
1651791340000|2022-05-05 22:55:40|12865.1|12863.1|12866.7|12864.7|12866.7|12864.7|12865.1|12863.1|4
1651791350000|2022-05-05 22:55:50|12866.8|12864.8|12865.7|12863.7|12867|12865|12865.7|12863.7|3
1651791360000|2022-05-05 22:56:00|12865.6|12863.6|12865.8|12863.8|12865.8|12863.8|12864.1|12862.1|7
1651791370000|2022-05-05 22:56:10|12866|12864|12869.5|12867.5|12869.6|12867.6|12866|12864|24
1651791380000|2022-05-05 22:56:20|12869.6|12867.6|12869.8|12867.8|12870|12868|12869.6|12867.6|2
1651791390000|2022-05-05 22:56:30|12870|12868|12870.5|12868.5|12870.6|12868.6|12870|12868|2
1651791400000|2022-05-05 22:56:40|12869.3|12867.3|12868.6|12866.6|12869.3|12867.3|12868.6|12866.6|3
1651791410000|2022-05-05 22:56:50|12868.5|12866.5|12868.1|12866.1|12868.5|12866.5|12867.8|12865.8|2
1651791420000|2022-05-05 22:57:00|12867.8|12865.8|12869.7|12867.7|12869.7|12867.7|12867.7|12865.7|4
1651791430000|2022-05-05 22:57:10|12869.8|12867.8|12869.6|12867.6|12870.6|12868.6|12869.5|12867.5|8
1651791440000|2022-05-05 22:57:20|12869.7|12867.7|12869.3|12867.3|12870.1|12868.1|12869.3|12867.3|1
1651791450000|2022-05-05 22:57:30|12869.2|12867.2|12868.8|12866.8|12869.3|12867.3|12868.7|12866.7|5
1651791460000|2022-05-05 22:57:40|12869|12867|12868.1|12866.1|12869|12867|12868.1|12866.1|1
1651791470000|2022-05-05 22:57:50|12868.6|12866.6|12868.1|12866.1|12868.6|12866.6|12868.1|12866.1|0
1651791480000|2022-05-05 22:58:00|12868.8|12866.8|12868.8|12866.8|12869|12867|12868.7|12866.7|7
1651791500000|2022-05-05 22:58:20|12868.7|12866.7|12866.3|12864.3|12868.7|12866.7|12866.3|12864.3|8
1651791510000|2022-05-05 22:58:30|12867|12865|12866.3|12864.3|12867.3|12865.3|12866.3|12864.3|2
1651791520000|2022-05-05 22:58:40|12866.2|12864.2|12867.8|12865.8|12867.8|12865.8|12866.1|12864.1|4
1651791530000|2022-05-05 22:58:50|12867.6|12865.6|12867.3|12865.3|12868|12866|12867.3|12865.3|2
1651791540000|2022-05-05 22:59:00|12869.3|12867.3|12869.1|12867.1|12869.5|12867.5|12869|12867|14
1651791550000|2022-05-05 22:59:10|12869.2|12867.2|12870.1|12868.1|12870.8|12868.8|12869.2|12867.2|9
1651791560000|2022-05-05 22:59:20|12870.2|12868.2|12869.6|12867.6|12870.8|12868.8|12869.3|12867.3|11
1651791570000|2022-05-05 22:59:30|12869.5|12867.5|12867.8|12865.8|12869.5|12867.5|12867.6|12865.6|3
1651791580000|2022-05-05 22:59:40|12867.7|12865.7|12868.1|12866.1|12868.7|12866.7|12867.7|12865.7|3
1651791590000|2022-05-05 22:59:50|12867.7|12865.7|12868.7|12866.7|12868.7|12866.7|12867.7|12865.7|7
1651791600000|2022-05-05 23:00:00|12868.6|12866.6|12866|12864|12869|12867|12864.1|12862.1|37
1651791610000|2022-05-05 23:00:10|12866.1|12864.1|12864.8|12862.8|12866.3|12864.3|12862.3|12860.3|24
1651791620000|2022-05-05 23:00:20|12865|12863|12862.6|12860.6|12865|12863|12862.6|12860.6|16
1651791630000|2022-05-05 23:00:30|12863.1|12861.1|12862.5|12860.5|12865.3|12863.3|12862.5|12860.5|11
1651791640000|2022-05-05 23:00:40|12862.3|12860.3|12861.6|12859.6|12862.3|12860.3|12860.7|12858.7|7
1651791650000|2022-05-05 23:00:50|12861.5|12859.5|12861.8|12859.8|12862.5|12860.5|12861.1|12859.1|2
1651791660000|2022-05-05 23:01:00|12863.2|12861.2|12862.1|12860.1|12864.3|12862.3|12862.1|12860.1|9
1651791670000|2022-05-05 23:01:10|12862.2|12860.2|12861.3|12859.3|12862.3|12860.3|12861.1|12859.1|6
1651791680000|2022-05-05 23:01:20|12861.5|12859.5|12863|12861|12863.1|12861.1|12861.5|12859.5|5
1651791690000|2022-05-05 23:01:30|12862.6|12860.6|12863.6|12861.6|12864|12862|12862.5|12860.5|1
1651791700000|2022-05-05 23:01:40|12863.7|12861.7|12865.8|12863.8|12865.8|12863.8|12863.5|12861.5|17
1651791710000|2022-05-05 23:01:50|12866|12864|12865.1|12863.1|12867.1|12865.1|12864.5|12862.5|5
1651791720000|2022-05-05 23:02:00|12866.3|12864.3|12866.1|12864.1|12868.1|12866.1|12864.3|12862.3|63
1651791730000|2022-05-05 23:02:10|12866|12864|12868.3|12866.3|12868.5|12866.5|12866|12864|8
1651791740000|2022-05-05 23:02:20|12868.5|12866.5|12868.2|12866.2|12868.6|12866.6|12868.2|12866.2|1
1651791750000|2022-05-05 23:02:30|12867.1|12865.1|12867.1|12865.1|12867.1|12865.1|12866.8|12864.8|4
1651791760000|2022-05-05 23:02:40|12867|12865|12867.2|12865.2|12867.2|12865.2|12866|12864|4
1651791770000|2022-05-05 23:02:50|12867.6|12865.6|12867.5|12865.5|12868|12866|12867.2|12865.2|1
1651791780000|2022-05-05 23:03:00|12868.3|12866.3|12867.8|12865.8|12868.7|12866.7|12867.8|12865.8|9
1651791790000|2022-05-05 23:03:10|12867.7|12865.7|12866.6|12864.6|12867.7|12865.7|12865.6|12863.6|1
1651791800000|2022-05-05 23:03:20|12866.7|12864.7|12867.3|12865.3|12867.7|12865.7|12866.7|12864.7|4
1651791810000|2022-05-05 23:03:30|12867.5|12865.5|12866.8|12864.8|12868|12866|12866.7|12864.7|5
1651791820000|2022-05-05 23:03:40|12866.7|12864.7|12866.3|12864.3|12866.8|12864.8|12866.1|12864.1|1
1651791830000|2022-05-05 23:03:50|12866.2|12864.2|12864.8|12862.8|12866.5|12864.5|12864.8|12862.8|10
1651791840000|2022-05-05 23:04:00|12864.7|12862.7|12865.6|12863.6|12865.6|12863.6|12863.6|12861.6|15
1651791850000|2022-05-05 23:04:10|12865.7|12863.7|12866.3|12864.3|12867|12865|12865.5|12863.5|3
1651791860000|2022-05-05 23:04:20|12866.5|12864.5|12866.3|12864.3|12867.6|12865.6|12866.3|12864.3|6
1651791870000|2022-05-05 23:04:30|12866.5|12864.5|12868.5|12866.5|12868.5|12866.5|12866.5|12864.5|1
1651791880000|2022-05-05 23:04:40|12868.3|12866.3|12869|12867|12869.3|12867.3|12868.3|12866.3|6
1651791890000|2022-05-05 23:04:50|12868.3|12866.3|12868.6|12866.6|12868.7|12866.7|12868.3|12866.3|3
1651791900000|2022-05-05 23:05:00|12868.7|12866.7|12869.5|12867.5|12869.5|12867.5|12868.2|12866.2|5
1651791910000|2022-05-05 23:05:10|12869.3|12867.3|12869.3|12867.3|12869.5|12867.5|12869.3|12867.3|3
1651791920000|2022-05-05 23:05:20|12869.2|12867.2|12869.1|12867.1|12869.5|12867.5|12868.1|12866.1|4
1651791930000|2022-05-05 23:05:30|12869.2|12867.2|12868.3|12866.3|12869.3|12867.3|12868.3|12866.3|2
1651791940000|2022-05-05 23:05:40|12868.6|12866.6|12868.6|12866.6|12868.8|12866.8|12868.2|12866.2|2
1651791950000|2022-05-05 23:05:50|12868.7|12866.7|12868.3|12866.3|12869.5|12867.5|12868.3|12866.3|15
1651791960000|2022-05-05 23:06:00|12868.5|12866.5|12870|12868|12870|12868|12868.1|12866.1|6
1651791970000|2022-05-05 23:06:10|12870.1|12868.1|12868.8|12866.8|12870.2|12868.2|12868.8|12866.8|31
1651791980000|2022-05-05 23:06:20|12869|12867|12870.1|12868.1|12870.1|12868.1|12869|12867|1
1651791990000|2022-05-05 23:06:30|12870.2|12868.2|12869.3|12867.3|12870.2|12868.2|12869.1|12867.1|25
1651792000000|2022-05-05 23:06:40|12869.2|12867.2|12868.7|12866.7|12869.2|12867.2|12868.6|12866.6|1
1651792010000|2022-05-05 23:06:50|12869.5|12867.5|12869.3|12867.3|12869.6|12867.6|12869.3|12867.3|2
1651792020000|2022-05-05 23:07:00|12869.2|12867.2|12866.3|12864.3|12869.3|12867.3|12866.2|12864.2|8
1651792030000|2022-05-05 23:07:10|12865.6|12863.6|12866.7|12864.7|12867.1|12865.1|12865.5|12863.5|8
1651792040000|2022-05-05 23:07:20|12866.8|12864.8|12867|12865|12867.1|12865.1|12866.7|12864.7|6
1651792050000|2022-05-05 23:07:30|12867.3|12865.3|12866.6|12864.6|12867.8|12865.8|12866.6|12864.6|5
1651792060000|2022-05-05 23:07:40|12866.5|12864.5|12867.1|12865.1|12867.1|12865.1|12866.5|12864.5|2
1651792070000|2022-05-05 23:07:50|12867.2|12865.2|12867.3|12865.3|12867.3|12865.3|12867.2|12865.2|0
1651792080000|2022-05-05 23:08:00|12867.8|12865.8|12868.3|12866.3|12868.3|12866.3|12867.8|12865.8|5
1651792090000|2022-05-05 23:08:10|12868.5|12866.5|12869.5|12867.5|12869.5|12867.5|12868.5|12866.5|2
1651792100000|2022-05-05 23:08:20|12869.6|12867.6|12869.2|12867.2|12869.6|12867.6|12869.2|12867.2|0
1651792110000|2022-05-05 23:08:30|12869.3|12867.3|12867.1|12865.1|12869.3|12867.3|12867.1|12865.1|15
1651792120000|2022-05-05 23:08:40|12867.2|12865.2|12869.8|12867.8|12869.8|12867.8|12867.2|12865.2|12
1651792130000|2022-05-05 23:08:50|12868.8|12866.8|12868.6|12866.6|12869.3|12867.3|12868.5|12866.5|20
1651792140000|2022-05-05 23:09:00|12868.7|12866.7|12867.8|12865.8|12868.8|12866.8|12867.8|12865.8|1
1651792150000|2022-05-05 23:09:10|12867.7|12865.7|12867.7|12865.7|12867.7|12865.7|12867.7|12865.7|0
1651792160000|2022-05-05 23:09:20|12867.6|12865.6|12868.1|12866.1|12868.3|12866.3|12867.6|12865.6|10
1651792170000|2022-05-05 23:09:30|12868.2|12866.2|12867.7|12865.7|12868.2|12866.2|12867.6|12865.6|0
1651792180000|2022-05-05 23:09:40|12867.3|12865.3|12867.3|12865.3|12867.3|12865.3|12867.3|12865.3|0
1651792190000|2022-05-05 23:09:50|12866.8|12864.8|12866.8|12864.8|12866.8|12864.8|12866.8|12864.8|2
1651792200000|2022-05-05 23:10:00|12867.7|12865.7|12867.7|12865.7|12867.7|12865.7|12867.6|12865.6|1
1651792210000|2022-05-05 23:10:10|12869.1|12867.1|12867.5|12865.5|12869.1|12867.1|12867.5|12865.5|19
1651792220000|2022-05-05 23:10:20|12867.3|12865.3|12866.7|12864.7|12867.3|12865.3|12866.7|12864.7|14
1651792230000|2022-05-05 23:10:30|12866.8|12864.8|12865.8|12863.8|12867|12865|12865.1|12863.1|7
1651792240000|2022-05-05 23:10:40|12865.5|12863.5|12864.8|12862.8|12865.8|12863.8|12864.3|12862.3|8
1651792250000|2022-05-05 23:10:50|12865|12863|12863.5|12861.5|12865.1|12863.1|12862.6|12860.6|34
1651792260000|2022-05-05 23:11:00|12863.3|12861.3|12864.3|12862.3|12864.3|12862.3|12862.8|12860.8|4
1651792270000|2022-05-05 23:11:10|12863.8|12861.8|12864|12862|12864.5|12862.5|12862.3|12860.3|21
1651792280000|2022-05-05 23:11:20|12863.8|12861.8|12863.5|12861.5|12864|12862|12863.1|12861.1|4
1651792290000|2022-05-05 23:11:30|12863.3|12861.3|12864.2|12862.2|12864.3|12862.3|12863.2|12861.2|3
1651792300000|2022-05-05 23:11:40|12864.1|12862.1|12861.7|12859.7|12864.3|12862.3|12861.7|12859.7|19
1651792310000|2022-05-05 23:11:50|12861.1|12859.1|12861|12859|12862.6|12860.6|12860.7|12858.7|15
1651792320000|2022-05-05 23:12:00|12860.5|12858.5|12861.7|12859.7|12861.7|12859.7|12860.2|12858.2|7
1651792330000|2022-05-05 23:12:10|12862.3|12860.3|12863.6|12861.6|12863.6|12861.6|12862.3|12860.3|7
1651792340000|2022-05-05 23:12:20|12862.6|12860.6|12863.1|12861.1|12863.3|12861.3|12862.6|12860.6|5
1651792350000|2022-05-05 23:12:30|12863.3|12861.3|12863.5|12861.5|12863.7|12861.7|12863.1|12861.1|6
1651792360000|2022-05-05 23:12:40|12863.1|12861.1|12863.1|12861.1|12863.2|12861.2|12862.8|12860.8|4
1651792370000|2022-05-05 23:12:50|12863.2|12861.2|12862.6|12860.6|12863.3|12861.3|12862.5|12860.5|2
1651792380000|2022-05-05 23:13:00|12862.1|12860.1|12862.5|12860.5|12862.8|12860.8|12862.1|12860.1|3
1651792390000|2022-05-05 23:13:10|12862.3|12860.3|12861.5|12859.5|12862.3|12860.3|12861|12859|2
1651792400000|2022-05-05 23:13:20|12861.1|12859.1|12860.7|12858.7|12861.1|12859.1|12860.2|12858.2|6
1651792410000|2022-05-05 23:13:30|12861.7|12859.7|12861.7|12859.7|12862.1|12860.1|12861.6|12859.6|10
1651792420000|2022-05-05 23:13:40|12861.8|12859.8|12860.7|12858.7|12861.8|12859.8|12860.7|12858.7|1
1651792430000|2022-05-05 23:13:50|12860.8|12858.8|12860.8|12858.8|12860.8|12858.8|12860.8|12858.8|4
1651792440000|2022-05-05 23:14:00|12860.6|12858.6|12860.2|12858.2|12861.2|12859.2|12859|12857|32
1651792450000|2022-05-05 23:14:10|12860.7|12858.7|12859.8|12857.8|12860.8|12858.8|12859.6|12857.6|6
1651792460000|2022-05-05 23:14:20|12859.7|12857.7|12860.3|12858.3|12860.3|12858.3|12859.3|12857.3|12
1651792470000|2022-05-05 23:14:30|12860.2|12858.2|12862|12860|12862|12860|12860.2|12858.2|9
1651792480000|2022-05-05 23:14:40|12861.8|12859.8|12862.8|12860.8|12863.3|12861.3|12861.6|12859.6|4
1651792490000|2022-05-05 23:14:50|12862.6|12860.6|12862.6|12860.6|12862.7|12860.7|12862.3|12860.3|2
1651792500000|2022-05-05 23:15:00|12863.1|12861.1|12864.6|12862.6|12864.6|12862.6|12862|12860|10
1651792510000|2022-05-05 23:15:10|12864.7|12862.7|12863.2|12861.2|12864.7|12862.7|12863.2|12861.2|3
1651792520000|2022-05-05 23:15:20|12863.5|12861.5|12862.5|12860.5|12863.5|12861.5|12861.7|12859.7|11
1651792530000|2022-05-05 23:15:30|12862.2|12860.2|12860.7|12858.7|12862.3|12860.3|12860.7|12858.7|8
1651792540000|2022-05-05 23:15:40|12860.8|12858.8|12862.5|12860.5|12862.5|12860.5|12860.8|12858.8|5
1651792550000|2022-05-05 23:15:50|12862.6|12860.6|12862|12860|12862.8|12860.8|12861.7|12859.7|1
1651792560000|2022-05-05 23:16:00|12861.8|12859.8|12861.7|12859.7|12861.8|12859.8|12861.6|12859.6|0
1651792570000|2022-05-05 23:16:10|12864.1|12862.1|12863.6|12861.6|12864.1|12862.1|12863.3|12861.3|13
1651792580000|2022-05-05 23:16:20|12863.7|12861.7|12862.3|12860.3|12865|12863|12862.3|12860.3|12
1651792590000|2022-05-05 23:16:30|12862.5|12860.5|12861.6|12859.6|12862.8|12860.8|12861.6|12859.6|3
1651792600000|2022-05-05 23:16:40|12861.5|12859.5|12862.3|12860.3|12862.5|12860.5|12861.3|12859.3|3
1651792610000|2022-05-05 23:16:50|12862.2|12860.2|12861.8|12859.8|12862.3|12860.3|12861.7|12859.7|0
1651792620000|2022-05-05 23:17:00|12861.7|12859.7|12862.8|12860.8|12862.8|12860.8|12861.7|12859.7|3
1651792630000|2022-05-05 23:17:10|12863|12861|12862.3|12860.3|12863.6|12861.6|12862.3|12860.3|2
1651792640000|2022-05-05 23:17:20|12862.2|12860.2|12861.6|12859.6|12862.7|12860.7|12861.5|12859.5|3
1651792650000|2022-05-05 23:17:30|12861.7|12859.7|12862|12860|12862|12860|12861.6|12859.6|0
1651792660000|2022-05-05 23:17:40|12862.1|12860.1|12861.8|12859.8|12863.3|12861.3|12861.8|12859.8|5
1651792670000|2022-05-05 23:17:50|12862.3|12860.3|12862.3|12860.3|12862.3|12860.3|12862|12860|2
1651792680000|2022-05-05 23:18:00|12862.5|12860.5|12862.5|12860.5|12862.5|12860.5|12862.5|12860.5|0
1651792700000|2022-05-05 23:18:20|12864|12862|12863.6|12861.6|12864|12862|12863.3|12861.3|12
1651792710000|2022-05-05 23:18:30|12863.5|12861.5|12864.1|12862.1|12864.1|12862.1|12863.3|12861.3|1
1651792720000|2022-05-05 23:18:40|12864.3|12862.3|12862.5|12860.5|12864.7|12862.7|12862.5|12860.5|5
1651792730000|2022-05-05 23:18:50|12862.3|12860.3|12859.1|12857.1|12862.3|12860.3|12858.8|12856.8|27
1651792740000|2022-05-05 23:19:00|12859.2|12857.2|12860.1|12858.1|12860.1|12858.1|12858.8|12856.8|2
1651792750000|2022-05-05 23:19:10|12859.8|12857.8|12859.6|12857.6|12859.8|12857.8|12859.6|12857.6|0
1651792760000|2022-05-05 23:19:20|12859.3|12857.3|12861.1|12859.1|12861.3|12859.3|12859.3|12857.3|13
1651792770000|2022-05-05 23:19:30|12861.2|12859.2|12861.3|12859.3|12863.3|12861.3|12860.8|12858.8|25
1651792780000|2022-05-05 23:19:40|12862.1|12860.1|12861.7|12859.7|12862.1|12860.1|12861.5|12859.5|5
1651792790000|2022-05-05 23:19:50|12861|12859|12861.1|12859.1|12861.5|12859.5|12860.6|12858.6|21
1651792800000|2022-05-05 23:20:00|12861.2|12859.2|12864.3|12862.3|12864.3|12862.3|12861.1|12859.1|7
1651792810000|2022-05-05 23:20:10|12864.2|12862.2|12863.5|12861.5|12866.7|12864.7|12863.1|12861.1|29
1651792820000|2022-05-05 23:20:20|12863.1|12861.1|12862.8|12860.8|12863.1|12861.1|12862.8|12860.8|1
1651792830000|2022-05-05 23:20:30|12862.7|12860.7|12863.3|12861.3|12865.1|12863.1|12862.7|12860.7|9
1651792840000|2022-05-05 23:20:40|12863.5|12861.5|12862.8|12860.8|12863.6|12861.6|12862|12860|3
1651792850000|2022-05-05 23:20:50|12863.2|12861.2|12863.1|12861.1|12863.2|12861.2|12862.5|12860.5|1
1651792860000|2022-05-05 23:21:00|12862.8|12860.8|12861.2|12859.2|12862.8|12860.8|12861.2|12859.2|2
1651792870000|2022-05-05 23:21:10|12861.3|12859.3|12861.6|12859.6|12862.1|12860.1|12861.2|12859.2|9
1651792880000|2022-05-05 23:21:20|12861.7|12859.7|12861.1|12859.1|12861.7|12859.7|12860.3|12858.3|15
1651792890000|2022-05-05 23:21:30|12861.5|12859.5|12862.6|12860.6|12863.7|12861.7|12860.7|12858.7|18
1651792900000|2022-05-05 23:21:40|12862.7|12860.7|12861.6|12859.6|12862.8|12860.8|12861.5|12859.5|2
1651792910000|2022-05-05 23:21:50|12861.3|12859.3|12861.3|12859.3|12861.5|12859.5|12861.3|12859.3|0
1651792920000|2022-05-05 23:22:00|12861.2|12859.2|12862.1|12860.1|12862.8|12860.8|12860.8|12858.8|7
1651792930000|2022-05-05 23:22:10|12862.2|12860.2|12862.1|12860.1|12862.2|12860.2|12862.1|12860.1|0
1651792940000|2022-05-05 23:22:20|12861.6|12859.6|12861.6|12859.6|12861.6|12859.6|12861.6|12859.6|2
1651792950000|2022-05-05 23:22:30|12860.3|12858.3|12860.8|12858.8|12861.1|12859.1|12860.3|12858.3|11
1651792960000|2022-05-05 23:22:40|12860.7|12858.7|12860.5|12858.5|12860.7|12858.7|12860.5|12858.5|1
1651792970000|2022-05-05 23:22:50|12860.2|12858.2|12860.7|12858.7|12860.7|12858.7|12860.2|12858.2|4
1651792980000|2022-05-05 23:23:00|12860.5|12858.5|12860.2|12858.2|12861.6|12859.6|12859.6|12857.6|22
1651792990000|2022-05-05 23:23:10|12860.1|12858.1|12860.8|12858.8|12861|12859|12859.8|12857.8|13
1651793000000|2022-05-05 23:23:20|12860.3|12858.3|12860.6|12858.6|12860.6|12858.6|12859.5|12857.5|11
1651793010000|2022-05-05 23:23:30|12860.5|12858.5|12860.8|12858.8|12860.8|12858.8|12860.5|12858.5|5
1651793020000|2022-05-05 23:23:40|12861|12859|12861.6|12859.6|12861.6|12859.6|12861|12859|0
1651793030000|2022-05-05 23:23:50|12861.7|12859.7|12862|12860|12862.5|12860.5|12861.7|12859.7|7
1651793040000|2022-05-05 23:24:00|12861.1|12859.1|12862|12860|12862|12860|12860.7|12858.7|8
1651793050000|2022-05-05 23:24:10|12861.8|12859.8|12862|12860|12862|12860|12861.8|12859.8|1
1651793060000|2022-05-05 23:24:20|12861.8|12859.8|12864|12862|12864.1|12862.1|12861.5|12859.5|12
1651793070000|2022-05-05 23:24:30|12864.7|12862.7|12865|12863|12866.1|12864.1|12864.7|12862.7|9
1651793080000|2022-05-05 23:24:40|12864.8|12862.8|12863.3|12861.3|12865|12863|12863.2|12861.2|5
1651793090000|2022-05-05 23:24:50|12863.5|12861.5|12863.6|12861.6|12863.7|12861.7|12863.5|12861.5|0
1651793100000|2022-05-05 23:25:00|12863.7|12861.7|12863.6|12861.6|12864.3|12862.3|12863.3|12861.3|3
1651793110000|2022-05-05 23:25:10|12863.7|12861.7|12860.2|12858.2|12863.7|12861.7|12859.8|12857.8|12
1651793120000|2022-05-05 23:25:20|12860.3|12858.3|12862.6|12860.6|12862.8|12860.8|12860.1|12858.1|17
1651793130000|2022-05-05 23:25:30|12862.5|12860.5|12862.7|12860.7|12863|12861|12862.5|12860.5|0
1651793140000|2022-05-05 23:25:40|12862.8|12860.8|12862.8|12860.8|12863.1|12861.1|12862.8|12860.8|0
1651793150000|2022-05-05 23:25:50|12863|12861|12863.1|12861.1|12863.1|12861.1|12862.8|12860.8|0
1651793160000|2022-05-05 23:26:00|12863.2|12861.2|12863.3|12861.3|12863.5|12861.5|12863.2|12861.2|0
1651793170000|2022-05-05 23:26:10|12865.5|12863.5|12865.6|12863.6|12865.6|12863.6|12865|12863|7
1651793180000|2022-05-05 23:26:20|12865.7|12863.7|12865.2|12863.2|12866.1|12864.1|12865.1|12863.1|3
1651793190000|2022-05-05 23:26:30|12865.1|12863.1|12864.8|12862.8|12865.1|12863.1|12864.3|12862.3|3
1651793200000|2022-05-05 23:26:40|12865|12863|12864.6|12862.6|12865|12863|12864.6|12862.6|1
1651793210000|2022-05-05 23:26:50|12864.3|12862.3|12865.7|12863.7|12865.8|12863.8|12864.3|12862.3|18
1651793220000|2022-05-05 23:27:00|12865.8|12863.8|12864|12862|12866|12864|12863.8|12861.8|2
1651793230000|2022-05-05 23:27:10|12864.1|12862.1|12865.6|12863.6|12865.6|12863.6|12864.1|12862.1|12
1651793240000|2022-05-05 23:27:20|12865.5|12863.5|12865.3|12863.3|12865.6|12863.6|12865.3|12863.3|1
1651793250000|2022-05-05 23:27:30|12865.1|12863.1|12864.8|12862.8|12865.1|12863.1|12864.6|12862.6|0
1651793260000|2022-05-05 23:27:40|12864.7|12862.7|12864.6|12862.6|12864.7|12862.7|12864|12862|7
1651793270000|2022-05-05 23:27:50|12864.5|12862.5|12865.1|12863.1|12865.1|12863.1|12864.2|12862.2|3
1651793280000|2022-05-05 23:28:00|12865.8|12863.8|12866.6|12864.6|12867.1|12865.1|12865.3|12863.3|22
1651793290000|2022-05-05 23:28:10|12866.5|12864.5|12867.6|12865.6|12867.7|12865.7|12866.3|12864.3|2
1651793300000|2022-05-05 23:28:20|12867.7|12865.7|12867.3|12865.3|12870.2|12868.2|12867.1|12865.1|24
1651793310000|2022-05-05 23:28:30|12867.7|12865.7|12867.3|12865.3|12868|12866|12867.1|12865.1|6
1651793320000|2022-05-05 23:28:40|12867.5|12865.5|12867.2|12865.2|12868|12866|12867.1|12865.1|1
1651793330000|2022-05-05 23:28:50|12867.1|12865.1|12868|12866|12868.3|12866.3|12867.1|12865.1|6
1651793340000|2022-05-05 23:29:00|12868.8|12866.8|12869|12867|12869.1|12867.1|12868.2|12866.2|10
1651793350000|2022-05-05 23:29:10|12868.8|12866.8|12869.2|12867.2|12869.2|12867.2|12868.2|12866.2|8
1651793360000|2022-05-05 23:29:20|12871|12869|12869.8|12867.8|12871.1|12869.1|12869.7|12867.7|46
1651793370000|2022-05-05 23:29:30|12870|12868|12870.5|12868.5|12870.6|12868.6|12869.6|12867.6|5
1651793380000|2022-05-05 23:29:40|12869.6|12867.6|12868.8|12866.8|12869.6|12867.6|12868.6|12866.6|16
1651793390000|2022-05-05 23:29:50|12869|12867|12871.5|12869.5|12871.5|12869.5|12868.8|12866.8|11
1651793400000|2022-05-05 23:30:00|12871.6|12869.6|12874.1|12872.1|12874.3|12872.3|12871.5|12869.5|35
1651793410000|2022-05-05 23:30:10|12872.8|12870.8|12873.2|12871.2|12873.7|12871.7|12872.1|12870.1|21
1651793420000|2022-05-05 23:30:20|12873.1|12871.1|12873.3|12871.3|12873.3|12871.3|12872.5|12870.5|19
1651793430000|2022-05-05 23:30:30|12873.5|12871.5|12874.8|12872.8|12875.1|12873.1|12872.8|12870.8|5
1651793440000|2022-05-05 23:30:40|12874.6|12872.6|12877.8|12875.8|12878.1|12876.1|12874.5|12872.5|33
1651793450000|2022-05-05 23:30:50|12878.1|12876.1|12877.3|12875.3|12879.8|12877.8|12877.3|12875.3|34
1651793460000|2022-05-05 23:31:00|12877.5|12875.5|12879.6|12877.6|12881.7|12879.7|12877.5|12875.5|33
1651793470000|2022-05-05 23:31:10|12880|12878|12880.2|12878.2|12881|12879|12879.3|12877.3|34
1651793480000|2022-05-05 23:31:20|12880.8|12878.8|12878.7|12876.7|12881.1|12879.1|12878.7|12876.7|5
1651793490000|2022-05-05 23:31:30|12878.6|12876.6|12880.3|12878.3|12881.2|12879.2|12878.6|12876.6|10
1651793500000|2022-05-05 23:31:40|12879.8|12877.8|12879|12877|12880.1|12878.1|12879|12877|5
1651793510000|2022-05-05 23:31:50|12879.2|12877.2|12879.8|12877.8|12879.8|12877.8|12878.6|12876.6|8
1651793520000|2022-05-05 23:32:00|12879.7|12877.7|12881.7|12879.7|12881.7|12879.7|12879.5|12877.5|13
1651793530000|2022-05-05 23:32:10|12881.6|12879.6|12881.1|12879.1|12881.8|12879.8|12881.1|12879.1|8
1651793540000|2022-05-05 23:32:20|12881|12879|12880.1|12878.1|12881|12879|12879.6|12877.6|5
1651793550000|2022-05-05 23:32:30|12880|12878|12879.5|12877.5|12880|12878|12879.2|12877.2|2
1651793560000|2022-05-05 23:32:40|12879.3|12877.3|12878.6|12876.6|12879.3|12877.3|12877.7|12875.7|29
1651793570000|2022-05-05 23:32:50|12878.5|12876.5|12878.1|12876.1|12878.7|12876.7|12877.8|12875.8|1
1651793580000|2022-05-05 23:33:00|12878|12876|12880.6|12878.6|12880.8|12878.8|12878|12876|10
1651793590000|2022-05-05 23:33:10|12880.5|12878.5|12879.1|12877.1|12880.7|12878.7|12879.1|12877.1|1
1651793600000|2022-05-05 23:33:20|12879|12877|12878.3|12876.3|12879|12877|12878.2|12876.2|6
1651793610000|2022-05-05 23:33:30|12878.2|12876.2|12879.5|12877.5|12879.5|12877.5|12876.8|12874.8|14
1651793620000|2022-05-05 23:33:40|12879.6|12877.6|12878|12876|12879.6|12877.6|12877.8|12875.8|4
1651793630000|2022-05-05 23:33:50|12878.3|12876.3|12877.8|12875.8|12878.6|12876.6|12877.6|12875.6|7
1651793640000|2022-05-05 23:34:00|12878.2|12876.2|12880.1|12878.1|12880.1|12878.1|12877.8|12875.8|10
1651793650000|2022-05-05 23:34:10|12880|12878|12880.5|12878.5|12880.5|12878.5|12879.7|12877.7|6
1651793660000|2022-05-05 23:34:20|12880.3|12878.3|12879.1|12877.1|12880.3|12878.3|12879.1|12877.1|5
1651793670000|2022-05-05 23:34:30|12879.5|12877.5|12879.3|12877.3|12879.5|12877.5|12879.3|12877.3|2
1651793680000|2022-05-05 23:34:40|12879.6|12877.6|12879.7|12877.7|12879.8|12877.8|12878.6|12876.6|11
1651793690000|2022-05-05 23:34:50|12879.8|12877.8|12879.8|12877.8|12879.8|12877.8|12879.2|12877.2|5
1651793700000|2022-05-05 23:35:00|12880|12878|12879.8|12877.8|12881.1|12879.1|12879.6|12877.6|19
1651793710000|2022-05-05 23:35:10|12879.7|12877.7|12878.7|12876.7|12879.8|12877.8|12878.6|12876.6|11
1651793720000|2022-05-05 23:35:20|12878.3|12876.3|12876.8|12874.8|12878.3|12876.3|12875.6|12873.6|28
1651793730000|2022-05-05 23:35:30|12877|12875|12877.1|12875.1|12877.6|12875.6|12877|12875|1
1651793740000|2022-05-05 23:35:40|12877.3|12875.3|12877.5|12875.5|12878|12876|12877.3|12875.3|2
1651793750000|2022-05-05 23:35:50|12876.8|12874.8|12878.2|12876.2|12878.8|12876.8|12876.8|12874.8|7
1651793760000|2022-05-05 23:36:00|12878.6|12876.6|12876|12874|12878.8|12876.8|12875.3|12873.3|9
1651793770000|2022-05-05 23:36:10|12876.1|12874.1|12875.6|12873.6|12876.5|12874.5|12875.5|12873.5|3
1651793780000|2022-05-05 23:36:20|12875.5|12873.5|12874|12872|12875.8|12873.8|12873.7|12871.7|2
1651793790000|2022-05-05 23:36:30|12873.8|12871.8|12874.1|12872.1|12874.3|12872.3|12873.6|12871.6|4
1651793800000|2022-05-05 23:36:40|12874.3|12872.3|12874.5|12872.5|12874.8|12872.8|12874.1|12872.1|1
1651793810000|2022-05-05 23:36:50|12874.3|12872.3|12873.5|12871.5|12874.3|12872.3|12873.3|12871.3|3
1651793820000|2022-05-05 23:37:00|12873.8|12871.8|12875.3|12873.3|12875.6|12873.6|12873.8|12871.8|4
1651793830000|2022-05-05 23:37:10|12875.5|12873.5|12877.1|12875.1|12877.2|12875.2|12875.3|12873.3|8
1651793840000|2022-05-05 23:37:20|12877|12875|12876.1|12874.1|12878|12876|12876.1|12874.1|3
1651793850000|2022-05-05 23:37:30|12876.2|12874.2|12876.1|12874.1|12876.3|12874.3|12875.2|12873.2|1
1651793860000|2022-05-05 23:37:40|12876.6|12874.6|12876.3|12874.3|12876.7|12874.7|12876.2|12874.2|5
1651793870000|2022-05-05 23:37:50|12876.6|12874.6|12877.2|12875.2|12877.6|12875.6|12876.6|12874.6|7
1651793880000|2022-05-05 23:38:00|12877.1|12875.1|12879.1|12877.1|12879.3|12877.3|12877|12875|6
1651793890000|2022-05-05 23:38:10|12879.2|12877.2|12880.3|12878.3|12880.3|12878.3|12878.8|12876.8|15
1651793900000|2022-05-05 23:38:20|12880.5|12878.5|12879.5|12877.5|12880.5|12878.5|12878.7|12876.7|2
1651793910000|2022-05-05 23:38:30|12879.6|12877.6|12879.2|12877.2|12879.6|12877.6|12878.7|12876.7|1
1651793920000|2022-05-05 23:38:40|12879|12877|12879.7|12877.7|12879.7|12877.7|12879|12877|1
1651793930000|2022-05-05 23:38:50|12880|12878|12880.2|12878.2|12880.2|12878.2|12879.6|12877.6|4
1651793940000|2022-05-05 23:39:00|12880.1|12878.1|12880.1|12878.1|12880.5|12878.5|12880|12878|7
1651793950000|2022-05-05 23:39:10|12880.2|12878.2|12879.2|12877.2|12880.2|12878.2|12879|12877|4
1651793960000|2022-05-05 23:39:20|12879.3|12877.3|12879.1|12877.1|12879.7|12877.7|12879.1|12877.1|0
1651793970000|2022-05-05 23:39:30|12877.7|12875.7|12878|12876|12878|12876|12877.5|12875.5|7
1651793980000|2022-05-05 23:39:40|12878.1|12876.1|12877.1|12875.1|12878.1|12876.1|12877|12875|2
1651793990000|2022-05-05 23:39:50|12877.8|12875.8|12877.8|12875.8|12878.1|12876.1|12877.7|12875.7|5
1651794000000|2022-05-05 23:40:00|12877.3|12875.3|12875.6|12873.6|12877.6|12875.6|12875.3|12873.3|8
1651794010000|2022-05-05 23:40:10|12875.7|12873.7|12876.8|12874.8|12877|12875|12875.6|12873.6|4
1651794020000|2022-05-05 23:40:20|12876.6|12874.6|12876.1|12874.1|12877|12875|12876.1|12874.1|3
1651794030000|2022-05-05 23:40:30|12876|12874|12877.3|12875.3|12878|12876|12876|12874|6
1651794040000|2022-05-05 23:40:40|12877.5|12875.5|12878.1|12876.1|12878.1|12876.1|12877|12875|2
1651794050000|2022-05-05 23:40:50|12878.2|12876.2|12879.3|12877.3|12879.5|12877.5|12878|12876|8
1651794060000|2022-05-05 23:41:00|12879|12877|12879.1|12877.1|12879.5|12877.5|12878|12876|12
1651794070000|2022-05-05 23:41:10|12879|12877|12879.2|12877.2|12880.7|12878.7|12878.6|12876.6|15
1651794080000|2022-05-05 23:41:20|12879.3|12877.3|12878.6|12876.6|12879.7|12877.7|12878.6|12876.6|2
1651794090000|2022-05-05 23:41:30|12878.5|12876.5|12878.6|12876.6|12878.6|12876.6|12878.5|12876.5|0
1651794100000|2022-05-05 23:41:40|12878.5|12876.5|12880.3|12878.3|12880.3|12878.3|12878.5|12876.5|4
1651794110000|2022-05-05 23:41:50|12880.5|12878.5|12880.6|12878.6|12881|12879|12880.2|12878.2|9
1651794120000|2022-05-05 23:42:00|12880.5|12878.5|12879.5|12877.5|12880.6|12878.6|12879.1|12877.1|1
1651794130000|2022-05-05 23:42:10|12879.6|12877.6|12879.3|12877.3|12879.8|12877.8|12878.7|12876.7|10
1651794140000|2022-05-05 23:42:20|12880.2|12878.2|12880.7|12878.7|12880.7|12878.7|12880|12878|13
1651794150000|2022-05-05 23:42:30|12880.8|12878.8|12880.1|12878.1|12881.2|12879.2|12880.1|12878.1|7
1651794170000|2022-05-05 23:42:50|12880.2|12878.2|12879.2|12877.2|12880.2|12878.2|12878.8|12876.8|2
1651794180000|2022-05-05 23:43:00|12879.1|12877.1|12878.3|12876.3|12879.5|12877.5|12878.2|12876.2|6
1651794190000|2022-05-05 23:43:10|12878.2|12876.2|12878.3|12876.3|12880.3|12878.3|12878.2|12876.2|6
1651794200000|2022-05-05 23:43:20|12878.2|12876.2|12878.3|12876.3|12878.3|12876.3|12877.7|12875.7|5
1651794210000|2022-05-05 23:43:30|12878.2|12876.2|12878.3|12876.3|12878.8|12876.8|12877.3|12875.3|17
1651794220000|2022-05-05 23:43:40|12878.5|12876.5|12878.2|12876.2|12879.5|12877.5|12878.2|12876.2|2
1651794230000|2022-05-05 23:43:50|12878.1|12876.1|12877.8|12875.8|12879.3|12877.3|12877.6|12875.6|16
1651794240000|2022-05-05 23:44:00|12877.6|12875.6|12879.1|12877.1|12879.3|12877.3|12877.6|12875.6|7
1651794250000|2022-05-05 23:44:10|12879|12877|12879|12877|12879.5|12877.5|12878.1|12876.1|8
1651794260000|2022-05-05 23:44:20|12879.1|12877.1|12880|12878|12880.1|12878.1|12878.8|12876.8|1
1651794270000|2022-05-05 23:44:30|12880.1|12878.1|12879.1|12877.1|12880.1|12878.1|12879.1|12877.1|0
1651794280000|2022-05-05 23:44:40|12879.5|12877.5|12877.6|12875.6|12879.5|12877.5|12877.3|12875.3|6
1651794290000|2022-05-05 23:44:50|12877.8|12875.8|12878.3|12876.3|12878.6|12876.6|12877.3|12875.3|5
1651794300000|2022-05-05 23:45:00|12878.5|12876.5|12880.1|12878.1|12880.7|12878.7|12878.5|12876.5|8
1651794310000|2022-05-05 23:45:10|12880|12878|12878.3|12876.3|12880.1|12878.1|12878.3|12876.3|2
1651794320000|2022-05-05 23:45:20|12878.2|12876.2|12875.1|12873.1|12878.2|12876.2|12875.1|12873.1|16
1651794330000|2022-05-05 23:45:30|12875|12873|12871.8|12869.8|12875.1|12873.1|12870.2|12868.2|45
1651794340000|2022-05-05 23:45:40|12872|12870|12870.6|12868.6|12873.3|12871.3|12870.5|12868.5|8
1651794350000|2022-05-05 23:45:50|12870.5|12868.5|12871.6|12869.6|12871.7|12869.7|12870.2|12868.2|6
1651794360000|2022-05-05 23:46:00|12872.3|12870.3|12869.5|12867.5|12872.3|12870.3|12869.5|12867.5|23
1651794370000|2022-05-05 23:46:10|12869.7|12867.7|12872.8|12870.8|12873|12871|12869.7|12867.7|9
1651794380000|2022-05-05 23:46:20|12873|12871|12874.5|12872.5|12875.5|12873.5|12872.3|12870.3|14
1651794390000|2022-05-05 23:46:30|12874.1|12872.1|12871.8|12869.8|12874.2|12872.2|12871.6|12869.6|6
1651794400000|2022-05-05 23:46:40|12872.8|12870.8|12873.3|12871.3|12874.5|12872.5|12872.8|12870.8|4
1651794410000|2022-05-05 23:46:50|12873.2|12871.2|12870.7|12868.7|12873.2|12871.2|12870.6|12868.6|5
1651794420000|2022-05-05 23:47:00|12870.6|12868.6|12872.3|12870.3|12873.6|12871.6|12870.5|12868.5|9
1651794430000|2022-05-05 23:47:10|12872.5|12870.5|12873.5|12871.5|12873.5|12871.5|12872.1|12870.1|5
1651794440000|2022-05-05 23:47:20|12873.6|12871.6|12876.6|12874.6|12876.7|12874.7|12873.6|12871.6|13
1651794450000|2022-05-05 23:47:30|12876.5|12874.5|12877.1|12875.1|12877.1|12875.1|12875.2|12873.2|5
1651794460000|2022-05-05 23:47:40|12878.1|12876.1|12878.8|12876.8|12880.6|12878.6|12878.1|12876.1|25
1651794470000|2022-05-05 23:47:50|12879|12877|12879.6|12877.6|12879.6|12877.6|12876.8|12874.8|23
1651794480000|2022-05-05 23:48:00|12879.3|12877.3|12881.5|12879.5|12881.5|12879.5|12878.2|12876.2|19
1651794490000|2022-05-05 23:48:10|12881.3|12879.3|12879.5|12877.5|12881.3|12879.3|12878.3|12876.3|15
1651794500000|2022-05-05 23:48:20|12879.8|12877.8|12878.8|12876.8|12879.8|12877.8|12878.7|12876.7|3
1651794510000|2022-05-05 23:48:30|12879|12877|12877.8|12875.8|12879.8|12877.8|12877.8|12875.8|7
1651794520000|2022-05-05 23:48:40|12877.7|12875.7|12878.1|12876.1|12879.3|12877.3|12877.2|12875.2|7
1651794530000|2022-05-05 23:48:50|12878|12876|12877.2|12875.2|12878|12876|12877.2|12875.2|4
1651794540000|2022-05-05 23:49:00|12877.1|12875.1|12875.8|12873.8|12877.1|12875.1|12875.6|12873.6|2
1651794550000|2022-05-05 23:49:10|12876.1|12874.1|12874.2|12872.2|12876.1|12874.1|12873.8|12871.8|33
1651794560000|2022-05-05 23:49:20|12874.1|12872.1|12872.3|12870.3|12874.1|12872.1|12872.3|12870.3|17
1651794570000|2022-05-05 23:49:30|12872.5|12870.5|12870.8|12868.8|12872.5|12870.5|12870.7|12868.7|12
1651794580000|2022-05-05 23:49:40|12871.1|12869.1|12872.6|12870.6|12872.6|12870.6|12870.7|12868.7|10
1651794590000|2022-05-05 23:49:50|12872.7|12870.7|12872.7|12870.7|12873.8|12871.8|12872.6|12870.6|8
1651794600000|2022-05-05 23:50:00|12872.8|12870.8|12873.1|12871.1|12873.6|12871.6|12871.7|12869.7|10
1651794610000|2022-05-05 23:50:10|12873.2|12871.2|12872.6|12870.6|12873.2|12871.2|12872|12870|7
1651794620000|2022-05-05 23:50:20|12872.7|12870.7|12874.6|12872.6|12875.2|12873.2|12872.7|12870.7|3
1651794630000|2022-05-05 23:50:30|12874.5|12872.5|12874.8|12872.8|12875|12873|12873.3|12871.3|6
1651794640000|2022-05-05 23:50:40|12875|12873|12876.7|12874.7|12876.7|12874.7|12874.3|12872.3|7
1651794650000|2022-05-05 23:50:50|12876.6|12874.6|12877.8|12875.8|12878.7|12876.7|12875.7|12873.7|12
1651794660000|2022-05-05 23:51:00|12877.3|12875.3|12875.6|12873.6|12878.6|12876.6|12875.6|12873.6|8
1651794670000|2022-05-05 23:51:10|12875.1|12873.1|12875.6|12873.6|12875.7|12873.7|12874.6|12872.6|8
1651794680000|2022-05-05 23:51:20|12875.7|12873.7|12877.6|12875.6|12877.7|12875.7|12875.7|12873.7|5
1651794690000|2022-05-05 23:51:30|12877.5|12875.5|12879.1|12877.1|12879.2|12877.2|12877.1|12875.1|12
1651794700000|2022-05-05 23:51:40|12879.2|12877.2|12879.5|12877.5|12880.7|12878.7|12878.3|12876.3|23
1651794710000|2022-05-05 23:51:50|12879.3|12877.3|12879.6|12877.6|12879.6|12877.6|12879.1|12877.1|3
1651794720000|2022-05-05 23:52:00|12879.7|12877.7|12879.2|12877.2|12880.8|12878.8|12879.2|12877.2|11
1651794730000|2022-05-05 23:52:10|12879.1|12877.1|12879.8|12877.8|12879.8|12877.8|12878.5|12876.5|6
1651794740000|2022-05-05 23:52:20|12879.6|12877.6|12880.1|12878.1|12880.2|12878.2|12879.6|12877.6|3
1651794750000|2022-05-05 23:52:30|12880.2|12878.2|12880.6|12878.6|12881.1|12879.1|12880.1|12878.1|8
1651794760000|2022-05-05 23:52:40|12881|12879|12882.3|12880.3|12882.5|12880.5|12880.6|12878.6|16
1651794770000|2022-05-05 23:52:50|12882.7|12880.7|12881.3|12879.3|12882.7|12880.7|12880.3|12878.3|13
1651794780000|2022-05-05 23:53:00|12881.7|12879.7|12882.7|12880.7|12883.5|12881.5|12881.5|12879.5|18
1651794790000|2022-05-05 23:53:10|12882.5|12880.5|12882.8|12880.8|12883.3|12881.3|12881.6|12879.6|5
1651794800000|2022-05-05 23:53:20|12882.3|12880.3|12882.1|12880.1|12883|12881|12881.8|12879.8|17
1651794810000|2022-05-05 23:53:30|12881.7|12879.7|12882|12880|12882.1|12880.1|12880.8|12878.8|5
1651794820000|2022-05-05 23:53:40|12881.7|12879.7|12880.8|12878.8|12881.8|12879.8|12880.5|12878.5|8
1651794830000|2022-05-05 23:53:50|12881|12879|12881.6|12879.6|12881.6|12879.6|12881|12879|0
1651794840000|2022-05-05 23:54:00|12881.7|12879.7|12883.5|12881.5|12883.7|12881.7|12881.7|12879.7|2
1651794850000|2022-05-05 23:54:10|12883.3|12881.3|12882.6|12880.6|12883.3|12881.3|12882.6|12880.6|5
1651794860000|2022-05-05 23:54:20|12882.7|12880.7|12882.6|12880.6|12883|12881|12882.6|12880.6|0
1651794870000|2022-05-05 23:54:30|12882.5|12880.5|12881.8|12879.8|12883.1|12881.1|12881.8|12879.8|4
1651794880000|2022-05-05 23:54:40|12882|12880|12882.6|12880.6|12882.6|12880.6|12881.8|12879.8|1
1651794890000|2022-05-05 23:54:50|12882.7|12880.7|12883.3|12881.3|12883.6|12881.6|12882.5|12880.5|8
1651794900000|2022-05-05 23:55:00|12883.5|12881.5|12883.5|12881.5|12883.7|12881.7|12883.3|12881.3|1
1651794910000|2022-05-05 23:55:10|12883.6|12881.6|12883.8|12881.8|12884.3|12882.3|12883.6|12881.6|10
1651794920000|2022-05-05 23:55:20|12883.7|12881.7|12883.3|12881.3|12883.7|12881.7|12883.2|12881.2|3
1651794930000|2022-05-05 23:55:30|12883.2|12881.2|12882.3|12880.3|12883.2|12881.2|12882.3|12880.3|10
1651794940000|2022-05-05 23:55:40|12882.5|12880.5|12882.7|12880.7|12882.7|12880.7|12882.1|12880.1|7
1651794950000|2022-05-05 23:55:50|12882.6|12880.6|12882.1|12880.1|12882.6|12880.6|12881.5|12879.5|9
1651794960000|2022-05-05 23:56:00|12882.2|12880.2|12884.6|12882.6|12884.7|12882.7|12882.1|12880.1|15
1651794970000|2022-05-05 23:56:10|12884.7|12882.7|12882.5|12880.5|12885.5|12883.5|12882.3|12880.3|24
1651794980000|2022-05-05 23:56:20|12882.7|12880.7|12883.2|12881.2|12884|12882|12882.7|12880.7|16
1651794990000|2022-05-05 23:56:30|12883.1|12881.1|12885.5|12883.5|12885.5|12883.5|12882.8|12880.8|23
1651795000000|2022-05-05 23:56:40|12885.6|12883.6|12885.2|12883.2|12885.6|12883.6|12885.2|12883.2|0
1651795010000|2022-05-05 23:56:50|12884.2|12882.2|12886.3|12884.3|12887.2|12885.2|12884.2|12882.2|29
1651795020000|2022-05-05 23:57:00|12886.5|12884.5|12886|12884|12886.7|12884.7|12886|12884|8
1651795030000|2022-05-05 23:57:10|12885.5|12883.5|12885.3|12883.3|12885.7|12883.7|12885.1|12883.1|6
1651795040000|2022-05-05 23:57:20|12885.2|12883.2|12884.6|12882.6|12885.3|12883.3|12884.5|12882.5|3
1651795050000|2022-05-05 23:57:30|12884.7|12882.7|12884.6|12882.6|12885.2|12883.2|12884.5|12882.5|1
1651795060000|2022-05-05 23:57:40|12884.5|12882.5|12884.6|12882.6|12884.8|12882.8|12883.7|12881.7|12
1651795070000|2022-05-05 23:57:50|12884.7|12882.7|12885.3|12883.3|12885.7|12883.7|12884.7|12882.7|2
1651795080000|2022-05-05 23:58:00|12885.2|12883.2|12888.1|12886.1|12889|12887|12885.2|12883.2|32
1651795090000|2022-05-05 23:58:10|12888.3|12886.3|12887.7|12885.7|12890.8|12888.8|12887.7|12885.7|36
1651795100000|2022-05-05 23:58:20|12887.8|12885.8|12886.5|12884.5|12888.3|12886.3|12886.1|12884.1|8
1651795110000|2022-05-05 23:58:30|12886.6|12884.6|12886.2|12884.2|12887.2|12885.2|12886.2|12884.2|4
1651795120000|2022-05-05 23:58:40|12886.3|12884.3|12885.3|12883.3|12886.3|12884.3|12885.3|12883.3|17
1651795130000|2022-05-05 23:58:50|12885.7|12883.7|12886.6|12884.6|12887|12885|12885.5|12883.5|4
1651795140000|2022-05-05 23:59:00|12886.7|12884.7|12887.5|12885.5|12888.6|12886.6|12886.6|12884.6|16
1651795150000|2022-05-05 23:59:10|12887.7|12885.7|12887.5|12885.5|12888.5|12886.5|12887.2|12885.2|6
1651795160000|2022-05-05 23:59:20|12887.3|12885.3|12886.1|12884.1|12887.3|12885.3|12886|12884|9
1651795170000|2022-05-05 23:59:30|12885.8|12883.8|12886.5|12884.5|12886.5|12884.5|12885.5|12883.5|20
1651795180000|2022-05-05 23:59:40|12886.6|12884.6|12885.3|12883.3|12886.6|12884.6|12885|12883|7
1651795190000|2022-05-05 23:59:50|12886|12884|12886.1|12884.1|12886.6|12884.6|12885.7|12883.7|5
1651795200000|2022-05-06 00:00:00|12886.5|12884.5|12888.3|12886.3|12888.8|12886.8|12886.5|12884.5|32
1651795210000|2022-05-06 00:00:10|12888.5|12886.5|12890.3|12888.3|12891.2|12889.2|12887.5|12885.5|23
1651795220000|2022-05-06 00:00:20|12890.5|12888.5|12890.6|12888.6|12891|12889|12889.8|12887.8|1
1651795230000|2022-05-06 00:00:30|12890.5|12888.5|12890.6|12888.6|12890.6|12888.6|12889.6|12887.6|8
1651795240000|2022-05-06 00:00:40|12890.7|12888.7|12888.7|12886.7|12891.5|12889.5|12888.7|12886.7|7
1651795250000|2022-05-06 00:00:50|12888.8|12886.8|12889.6|12887.6|12890.6|12888.6|12888.6|12886.6|38
1651795260000|2022-05-06 00:01:00|12889.7|12887.7|12885.3|12883.3|12889.7|12887.7|12884.7|12882.7|27
1651795270000|2022-05-06 00:01:10|12885.8|12883.8|12886|12884|12886.6|12884.6|12884.2|12882.2|31
1651795280000|2022-05-06 00:01:20|12886.1|12884.1|12885.1|12883.1|12886.8|12884.8|12884.8|12882.8|13
1651795290000|2022-05-06 00:01:30|12885|12883|12885.3|12883.3|12886|12884|12884.6|12882.6|8
1651795300000|2022-05-06 00:01:40|12884.8|12882.8|12881.7|12879.7|12884.8|12882.8|12881.6|12879.6|18
1651795310000|2022-05-06 00:01:50|12881.6|12879.6|12879.1|12877.1|12881.8|12879.8|12879.1|12877.1|24
1651795320000|2022-05-06 00:02:00|12879.2|12877.2|12879.1|12877.1|12879.8|12877.8|12878.6|12876.6|19
1651795330000|2022-05-06 00:02:10|12879.2|12877.2|12878.2|12876.2|12879.2|12877.2|12878.1|12876.1|9
1651795340000|2022-05-06 00:02:20|12878.3|12876.3|12874|12872|12878.8|12876.8|12873.8|12871.8|40
1651795350000|2022-05-06 00:02:30|12873.8|12871.8|12873.5|12871.5|12874.6|12872.6|12872.8|12870.8|21
1651795360000|2022-05-06 00:02:40|12873.3|12871.3|12874.3|12872.3|12875.2|12873.2|12873.3|12871.3|10
1651795370000|2022-05-06 00:02:50|12874.5|12872.5|12873.8|12871.8|12874.6|12872.6|12873.7|12871.7|5
1651795380000|2022-05-06 00:03:00|12874.1|12872.1|12872.8|12870.8|12875|12873|12872|12870|37
1651795390000|2022-05-06 00:03:10|12873|12871|12871.3|12869.3|12873.5|12871.5|12871.3|12869.3|21
1651795400000|2022-05-06 00:03:20|12871.6|12869.6|12870.5|12868.5|12872.8|12870.8|12870.5|12868.5|19
1651795410000|2022-05-06 00:03:30|12871.1|12869.1|12869.8|12867.8|12871.5|12869.5|12868.8|12866.8|25
1651795420000|2022-05-06 00:03:40|12869.7|12867.7|12871.1|12869.1|12871.8|12869.8|12869.7|12867.7|9
1651795430000|2022-05-06 00:03:50|12871.2|12869.2|12869.6|12867.6|12871.3|12869.3|12869.5|12867.5|9
1651795440000|2022-05-06 00:04:00|12869.5|12867.5|12873|12871|12873.5|12871.5|12869.5|12867.5|22
1651795450000|2022-05-06 00:04:10|12873.1|12871.1|12873.8|12871.8|12874|12872|12873.1|12871.1|9
1651795460000|2022-05-06 00:04:20|12873.7|12871.7|12873.8|12871.8|12876|12874|12873.6|12871.6|10
1651795470000|2022-05-06 00:04:30|12873.7|12871.7|12873.3|12871.3|12874.7|12872.7|12873.2|12871.2|13
1651795480000|2022-05-06 00:04:40|12873.5|12871.5|12874.7|12872.7|12875.8|12873.8|12872.7|12870.7|19
1651795490000|2022-05-06 00:04:50|12874.8|12872.8|12873.3|12871.3|12875.8|12873.8|12873.1|12871.1|37
1651795500000|2022-05-06 00:05:00|12873.2|12871.2|12864.8|12862.8|12873.5|12871.5|12862.8|12860.8|83
1651795510000|2022-05-06 00:05:10|12864.7|12862.7|12864.2|12862.2|12865.8|12863.8|12864.2|12862.2|12
1651795520000|2022-05-06 00:05:20|12864.3|12862.3|12865.1|12863.1|12865.7|12863.7|12864.2|12862.2|19
1651795530000|2022-05-06 00:05:30|12865.2|12863.2|12863.8|12861.8|12865.5|12863.5|12863.6|12861.6|8
1651795540000|2022-05-06 00:05:40|12863.7|12861.7|12864.1|12862.1|12865.1|12863.1|12863.6|12861.6|7
1651795550000|2022-05-06 00:05:50|12864|12862|12862.3|12860.3|12864.1|12862.1|12860.1|12858.1|53
1651795560000|2022-05-06 00:06:00|12862.2|12860.2|12861.1|12859.1|12863|12861|12860.7|12858.7|11
1651795570000|2022-05-06 00:06:10|12861|12859|12860.3|12858.3|12861.7|12859.7|12860.3|12858.3|10
1651795580000|2022-05-06 00:06:20|12860.6|12858.6|12862.8|12860.8|12862.8|12860.8|12860.3|12858.3|16
1651795590000|2022-05-06 00:06:30|12862.7|12860.7|12861.1|12859.1|12862.7|12860.7|12861|12859|2
1651795600000|2022-05-06 00:06:40|12861.2|12859.2|12858.3|12856.3|12861.7|12859.7|12858.2|12856.2|29
1651795610000|2022-05-06 00:06:50|12858.2|12856.2|12858.8|12856.8|12859.2|12857.2|12858.2|12856.2|12
1651795620000|2022-05-06 00:07:00|12858.6|12856.6|12856.7|12854.7|12859.3|12857.3|12856.7|12854.7|35
1651795630000|2022-05-06 00:07:10|12856.6|12854.6|12853.6|12851.6|12857|12855|12853.6|12851.6|37
1651795640000|2022-05-06 00:07:20|12853.5|12851.5|12855.5|12853.5|12855.8|12853.8|12853.5|12851.5|27
1651795650000|2022-05-06 00:07:30|12855.6|12853.6|12855.3|12853.3|12855.6|12853.6|12855|12853|2
1651795660000|2022-05-06 00:07:40|12855.5|12853.5|12852|12850|12855.5|12853.5|12849.8|12847.8|65
1651795670000|2022-05-06 00:07:50|12851.8|12849.8|12850.8|12848.8|12851.8|12849.8|12850.8|12848.8|12
1651795680000|2022-05-06 00:08:00|12851|12849|12853.3|12851.3|12853.5|12851.5|12850.5|12848.5|15
1651795690000|2022-05-06 00:08:10|12853.2|12851.2|12853.2|12851.2|12854|12852|12852.6|12850.6|14
1651795700000|2022-05-06 00:08:20|12852.6|12850.6|12853.7|12851.7|12853.8|12851.8|12852.6|12850.6|11
1651795710000|2022-05-06 00:08:30|12854.3|12852.3|12853.8|12851.8|12854.3|12852.3|12851.8|12849.8|11
1651795720000|2022-05-06 00:08:40|12854.1|12852.1|12856.5|12854.5|12858.6|12856.6|12854.1|12852.1|23
1651795730000|2022-05-06 00:08:50|12856.6|12854.6|12856|12854|12857.3|12855.3|12855.3|12853.3|9
1651795740000|2022-05-06 00:09:00|12855.8|12853.8|12858.6|12856.6|12859.8|12857.8|12855.8|12853.8|28
1651795750000|2022-05-06 00:09:10|12858.7|12856.7|12853.2|12851.2|12858.7|12856.7|12852.8|12850.8|21
1651795760000|2022-05-06 00:09:20|12853.3|12851.3|12854.6|12852.6|12855|12853|12853.3|12851.3|4
1651795770000|2022-05-06 00:09:30|12854.5|12852.5|12853.6|12851.6|12854.6|12852.6|12852.6|12850.6|20
1651795780000|2022-05-06 00:09:40|12853.3|12851.3|12858.1|12856.1|12858.2|12856.2|12852.6|12850.6|17
1651795790000|2022-05-06 00:09:50|12858|12856|12856.6|12854.6|12859|12857|12856|12854|18
1651795800000|2022-05-06 00:10:00|12856.5|12854.5|12855|12853|12858.1|12856.1|12854.1|12852.1|15
1651795810000|2022-05-06 00:10:10|12854.8|12852.8|12855.2|12853.2|12856.7|12854.7|12854.3|12852.3|10
1651795820000|2022-05-06 00:10:20|12855.1|12853.1|12857.2|12855.2|12857.2|12855.2|12855.1|12853.1|3
1651795830000|2022-05-06 00:10:30|12857|12855|12858.8|12856.8|12859|12857|12857|12855|2
1651795840000|2022-05-06 00:10:40|12858.7|12856.7|12856.1|12854.1|12858.7|12856.7|12855.8|12853.8|10
1651795850000|2022-05-06 00:10:50|12856.3|12854.3|12856.6|12854.6|12857.5|12855.5|12855.6|12853.6|3
1651795860000|2022-05-06 00:11:00|12856.5|12854.5|12853.8|12851.8|12859|12857|12853.7|12851.7|24
1651795870000|2022-05-06 00:11:10|12853.7|12851.7|12853.3|12851.3|12855.2|12853.2|12853.2|12851.2|13
1651795880000|2022-05-06 00:11:20|12853.2|12851.2|12853.3|12851.3|12853.6|12851.6|12852.2|12850.2|14
1651795890000|2022-05-06 00:11:30|12853.2|12851.2|12854.5|12852.5|12855.2|12853.2|12852.6|12850.6|6
1651795900000|2022-05-06 00:11:40|12854.6|12852.6|12857.1|12855.1|12857.8|12855.8|12854.3|12852.3|3
1651795910000|2022-05-06 00:11:50|12856|12854|12856.1|12854.1|12857|12855|12854.3|12852.3|6
1651795920000|2022-05-06 00:12:00|12856|12854|12857.5|12855.5|12857.5|12855.5|12855.1|12853.1|14
1651795930000|2022-05-06 00:12:10|12857.6|12855.6|12856.1|12854.1|12857.6|12855.6|12853.3|12851.3|19
1651795940000|2022-05-06 00:12:20|12856|12854|12855.3|12853.3|12856.1|12854.1|12854.8|12852.8|13
1651795950000|2022-05-06 00:12:30|12855.5|12853.5|12857.3|12855.3|12857.3|12855.3|12855.1|12853.1|13
1651795960000|2022-05-06 00:12:40|12857.2|12855.2|12856.2|12854.2|12857.6|12855.6|12855.3|12853.3|8
1651795970000|2022-05-06 00:12:50|12850.8|12848.8|12848.6|12846.6|12851|12849|12847.8|12845.8|82
1651795980000|2022-05-06 00:13:00|12848.5|12846.5|12845.8|12843.8|12849.7|12847.7|12844.3|12842.3|88
1651795990000|2022-05-06 00:13:10|12845.7|12843.7|12842|12840|12845.7|12843.7|12842|12840|59
1651796000000|2022-05-06 00:13:20|12842.1|12840.1|12842.7|12840.7|12845.3|12843.3|12841.6|12839.6|76
1651796010000|2022-05-06 00:13:30|12842.6|12840.6|12842.8|12840.8|12844|12842|12842.6|12840.6|18
1651796020000|2022-05-06 00:13:40|12842.7|12840.7|12841.5|12839.5|12842.7|12840.7|12840.5|12838.5|22
1651796030000|2022-05-06 00:13:50|12841.8|12839.8|12842.2|12840.2|12842.6|12840.6|12841.1|12839.1|15
1651796040000|2022-05-06 00:14:00|12842.1|12840.1|12840.2|12838.2|12842.1|12840.1|12840.2|12838.2|18
1651796050000|2022-05-06 00:14:10|12840.1|12838.1|12843.1|12841.1|12843.1|12841.1|12835.5|12833.5|108
1651796060000|2022-05-06 00:14:20|12842.5|12840.5|12836.1|12834.1|12843.1|12841.1|12836.1|12834.1|65
1651796070000|2022-05-06 00:14:30|12836|12834|12838.2|12836.2|12838.6|12836.6|12834|12832|42
1651796080000|2022-05-06 00:14:40|12838.1|12836.1|12836.3|12834.3|12838.6|12836.6|12836|12834|34
1651796090000|2022-05-06 00:14:50|12836.6|12834.6|12839|12837|12839.1|12837.1|12836.3|12834.3|20
1651796100000|2022-05-06 00:15:00|12839.1|12837.1|12837.5|12835.5|12840.2|12838.2|12836.6|12834.6|32
1651796110000|2022-05-06 00:15:10|12837.6|12835.6|12843.1|12841.1|12843.3|12841.3|12837.6|12835.6|22
1651796120000|2022-05-06 00:15:20|12843.2|12841.2|12844.5|12842.5|12846.3|12844.3|12843|12841|39
1651796130000|2022-05-06 00:15:30|12844.3|12842.3|12845.1|12843.1|12846.2|12844.2|12842.2|12840.2|38
1651796140000|2022-05-06 00:15:40|12845|12843|12844.7|12842.7|12846.7|12844.7|12844.1|12842.1|10
1651796150000|2022-05-06 00:15:50|12844.5|12842.5|12846.1|12844.1|12846.5|12844.5|12844.2|12842.2|5
1651796160000|2022-05-06 00:16:00|12846|12844|12847.6|12845.6|12848.5|12846.5|12845|12843|24
1651796170000|2022-05-06 00:16:10|12848.2|12846.2|12848.6|12846.6|12848.6|12846.6|12847|12845|9
1651796180000|2022-05-06 00:16:20|12848.5|12846.5|12845.6|12843.6|12848.5|12846.5|12845|12843|8
1651796190000|2022-05-06 00:16:30|12845.5|12843.5|12846.5|12844.5|12847.2|12845.2|12844.8|12842.8|5
1651796200000|2022-05-06 00:16:40|12846.6|12844.6|12849|12847|12849|12847|12846.2|12844.2|30
1651796210000|2022-05-06 00:16:50|12848.7|12846.7|12849.8|12847.8|12850|12848|12847.5|12845.5|22
1651796220000|2022-05-06 00:17:00|12849.7|12847.7|12851.3|12849.3|12851.7|12849.7|12849.3|12847.3|23
1651796230000|2022-05-06 00:17:10|12851.2|12849.2|12851.7|12849.7|12851.7|12849.7|12849.7|12847.7|16
1651796240000|2022-05-06 00:17:20|12852.5|12850.5|12852.5|12850.5|12853.8|12851.8|12852.1|12850.1|34
1651796250000|2022-05-06 00:17:30|12851.8|12849.8|12851.5|12849.5|12852.2|12850.2|12850|12848|28
1651796260000|2022-05-06 00:17:40|12851.6|12849.6|12852.1|12850.1|12852.6|12850.6|12850.7|12848.7|7
1651796270000|2022-05-06 00:17:50|12852|12850|12857.6|12855.6|12858.7|12856.7|12851.5|12849.5|77
1651796280000|2022-05-06 00:18:00|12857.7|12855.7|12855.7|12853.7|12857.7|12855.7|12855.5|12853.5|28
1651796290000|2022-05-06 00:18:10|12855.6|12853.6|12853.7|12851.7|12855.8|12853.8|12853.1|12851.1|7
1651796300000|2022-05-06 00:18:20|12854|12852|12854.5|12852.5|12855.2|12853.2|12853.2|12851.2|26
1651796310000|2022-05-06 00:18:30|12854.3|12852.3|12854.2|12852.2|12854.3|12852.3|12853.5|12851.5|3
1651796320000|2022-05-06 00:18:40|12854.3|12852.3|12855.8|12853.8|12857.2|12855.2|12854.3|12852.3|7
1651796330000|2022-05-06 00:18:50|12855.7|12853.7|12855.5|12853.5|12856|12854|12854.6|12852.6|24
1651796340000|2022-05-06 00:19:00|12855.6|12853.6|12869.5|12867.5|12872.2|12870.2|12855.5|12853.5|317
1651796350000|2022-05-06 00:19:10|12869.2|12867.2|12873.8|12871.8|12873.8|12871.8|12868.5|12866.5|132
1651796360000|2022-05-06 00:19:20|12874.1|12872.1|12873.7|12871.7|12874.8|12872.8|12872.5|12870.5|45
1651796370000|2022-05-06 00:19:30|12874.1|12872.1|12867.5|12865.5|12874.6|12872.6|12867.5|12865.5|78
1651796380000|2022-05-06 00:19:40|12867.2|12865.2|12867.8|12865.8|12869.3|12867.3|12865.7|12863.7|73
1651796390000|2022-05-06 00:19:50|12868|12866|12868.8|12866.8|12870.6|12868.6|12867.8|12865.8|35
1651796400000|2022-05-06 00:20:00|12869|12867|12866.3|12864.3|12869|12867|12865.8|12863.8|19
1651796410000|2022-05-06 00:20:10|12866.8|12864.8|12865.2|12863.2|12868.1|12866.1|12865|12863|16
1651796420000|2022-05-06 00:20:20|12865.3|12863.3|12864.7|12862.7|12865.6|12863.6|12864.7|12862.7|13
1651796430000|2022-05-06 00:20:30|12864.8|12862.8|12866.3|12864.3|12867|12865|12864.7|12862.7|14
1651796440000|2022-05-06 00:20:40|12866.7|12864.7|12865.1|12863.1|12866.7|12864.7|12864.8|12862.8|11
1651796450000|2022-05-06 00:20:50|12865.2|12863.2|12865.6|12863.6|12866.1|12864.1|12865.2|12863.2|6
1651796460000|2022-05-06 00:21:00|12865.5|12863.5|12869|12867|12870.8|12868.8|12865.2|12863.2|29
1651796470000|2022-05-06 00:21:10|12868.8|12866.8|12868.8|12866.8|12870|12868|12867.3|12865.3|23
1651796480000|2022-05-06 00:21:20|12868.6|12866.6|12868.8|12866.8|12869.6|12867.6|12867.3|12865.3|10
1651796490000|2022-05-06 00:21:30|12868.7|12866.7|12870.1|12868.1|12870.7|12868.7|12868.5|12866.5|10
1651796500000|2022-05-06 00:21:40|12870.2|12868.2|12868.7|12866.7|12870.8|12868.8|12867.8|12865.8|6
1651796510000|2022-05-06 00:21:50|12868.6|12866.6|12869.2|12867.2|12870.2|12868.2|12868.2|12866.2|8
1651796520000|2022-05-06 00:22:00|12869.1|12867.1|12870.6|12868.6|12871|12869|12869.1|12867.1|5
1651796530000|2022-05-06 00:22:10|12870.7|12868.7|12868.8|12866.8|12870.8|12868.8|12868.3|12866.3|9
1651796540000|2022-05-06 00:22:20|12868.3|12866.3|12869.1|12867.1|12870.3|12868.3|12868.2|12866.2|9
1651796550000|2022-05-06 00:22:30|12869|12867|12870.3|12868.3|12870.5|12868.5|12868.3|12866.3|13
1651796560000|2022-05-06 00:22:40|12870.7|12868.7|12873.6|12871.6|12873.6|12871.6|12870.1|12868.1|14
1651796570000|2022-05-06 00:22:50|12873.5|12871.5|12874.8|12872.8|12875.1|12873.1|12873|12871|24
1651796580000|2022-05-06 00:23:00|12874.7|12872.7|12873.7|12871.7|12875.3|12873.3|12872.6|12870.6|23
1651796590000|2022-05-06 00:23:10|12873.6|12871.6|12873.5|12871.5|12874.3|12872.3|12872.8|12870.8|3
1651796600000|2022-05-06 00:23:20|12873.3|12871.3|12873.8|12871.8|12874.3|12872.3|12873.3|12871.3|7
1651796610000|2022-05-06 00:23:30|12873.7|12871.7|12873.7|12871.7|12874.8|12872.8|12872.6|12870.6|11
1651796620000|2022-05-06 00:23:40|12873.6|12871.6|12874.2|12872.2|12874.2|12872.2|12873|12871|9
1651796630000|2022-05-06 00:23:50|12874.1|12872.1|12873.8|12871.8|12874.3|12872.3|12872.8|12870.8|5
1651796640000|2022-05-06 00:24:00|12873.7|12871.7|12872.7|12870.7|12873.8|12871.8|12872.3|12870.3|19
1651796650000|2022-05-06 00:24:10|12872.6|12870.6|12872.1|12870.1|12873|12871|12871.3|12869.3|6
1651796660000|2022-05-06 00:24:20|12871.8|12869.8|12872.1|12870.1|12873.1|12871.1|12871.3|12869.3|11
1651796670000|2022-05-06 00:24:30|12872|12870|12868.3|12866.3|12872|12870|12867.6|12865.6|18
1651796680000|2022-05-06 00:24:40|12868.2|12866.2|12867.6|12865.6|12868.3|12866.3|12867.2|12865.2|5
1651796690000|2022-05-06 00:24:50|12867.5|12865.5|12865.8|12863.8|12867.5|12865.5|12865.7|12863.7|8
1651796700000|2022-05-06 00:25:00|12866|12864|12865.6|12863.6|12866.5|12864.5|12865.3|12863.3|13
1651796710000|2022-05-06 00:25:10|12865.5|12863.5|12866.3|12864.3|12866.3|12864.3|12865.1|12863.1|7
1651796720000|2022-05-06 00:25:20|12866.2|12864.2|12867.7|12865.7|12868.2|12866.2|12865.8|12863.8|9
1651796730000|2022-05-06 00:25:30|12867.8|12865.8|12868.3|12866.3|12868.8|12866.8|12867.6|12865.6|17
1651796740000|2022-05-06 00:25:40|12868.2|12866.2|12869.2|12867.2|12869.6|12867.6|12867.7|12865.7|7
1651796750000|2022-05-06 00:25:50|12869.3|12867.3|12869|12867|12870.3|12868.3|12868.5|12866.5|5
1651796760000|2022-05-06 00:26:00|12868.6|12866.6|12865.6|12863.6|12868.6|12866.6|12865.6|12863.6|12
1651796770000|2022-05-06 00:26:10|12865.7|12863.7|12865.8|12863.8|12867.6|12865.6|12865.7|12863.7|8
1651796780000|2022-05-06 00:26:20|12865.7|12863.7|12866.6|12864.6|12866.6|12864.6|12865.3|12863.3|4
1651796790000|2022-05-06 00:26:30|12866.5|12864.5|12865.3|12863.3|12866.5|12864.5|12865.2|12863.2|8
1651796800000|2022-05-06 00:26:40|12865.7|12863.7|12867.1|12865.1|12867.3|12865.3|12865.5|12863.5|12
1651796810000|2022-05-06 00:26:50|12867|12865|12867.6|12865.6|12867.6|12865.6|12866.5|12864.5|4
1651796820000|2022-05-06 00:27:00|12868|12866|12866.6|12864.6|12868.8|12866.8|12866.6|12864.6|19
1651796830000|2022-05-06 00:27:10|12867.3|12865.3|12866.8|12864.8|12867.6|12865.6|12866.6|12864.6|2
1651796840000|2022-05-06 00:27:20|12867|12865|12867|12865|12867.3|12865.3|12866.7|12864.7|3
1651796850000|2022-05-06 00:27:30|12866.8|12864.8|12868.8|12866.8|12869.8|12867.8|12866.8|12864.8|9
1651796860000|2022-05-06 00:27:40|12869|12867|12870.6|12868.6|12871.8|12869.8|12868|12866|12
1651796870000|2022-05-06 00:27:50|12870.5|12868.5|12870.2|12868.2|12870.8|12868.8|12869.7|12867.7|3
1651796880000|2022-05-06 00:28:00|12870.6|12868.6|12869.5|12867.5|12871.5|12869.5|12869.5|12867.5|2
1651796890000|2022-05-06 00:28:10|12869.3|12867.3|12869.8|12867.8|12869.8|12867.8|12868.8|12866.8|2
1651796900000|2022-05-06 00:28:20|12870|12868|12871.6|12869.6|12871.7|12869.7|12869.2|12867.2|9
1651796910000|2022-05-06 00:28:30|12871.8|12869.8|12870.8|12868.8|12871.8|12869.8|12870.5|12868.5|3
1651796920000|2022-05-06 00:28:40|12871|12869|12869.1|12867.1|12871|12869|12869|12867|3
1651796930000|2022-05-06 00:28:50|12869|12867|12868.7|12866.7|12869.3|12867.3|12868.3|12866.3|5
1651796940000|2022-05-06 00:29:00|12868.6|12866.6|12869.2|12867.2|12869.3|12867.3|12868.2|12866.2|8
1651796950000|2022-05-06 00:29:10|12869.3|12867.3|12868.3|12866.3|12870.2|12868.2|12868.3|12866.3|3
1651796960000|2022-05-06 00:29:20|12868.5|12866.5|12868.8|12866.8|12868.8|12866.8|12868.5|12866.5|1
1651796970000|2022-05-06 00:29:30|12868.6|12866.6|12867.2|12865.2|12868.6|12866.6|12867.1|12865.1|10
1651796980000|2022-05-06 00:29:40|12867.3|12865.3|12866.5|12864.5|12868|12866|12866.3|12864.3|8
1651796990000|2022-05-06 00:29:50|12866.3|12864.3|12867.3|12865.3|12867.5|12865.5|12866|12864|8
1651797000000|2022-05-06 00:30:00|12867.2|12865.2|12864.8|12862.8|12867.3|12865.3|12864.5|12862.5|16
1651797010000|2022-05-06 00:30:10|12864.6|12862.6|12865.2|12863.2|12866.3|12864.3|12863.8|12861.8|29
1651797020000|2022-05-06 00:30:20|12865.6|12863.6|12866.8|12864.8|12868|12866|12865.1|12863.1|11
1651797030000|2022-05-06 00:30:30|12867|12865|12864.2|12862.2|12867|12865|12864.1|12862.1|11
1651797040000|2022-05-06 00:30:40|12864.3|12862.3|12864.5|12862.5|12865.6|12863.6|12864.2|12862.2|7
1651797050000|2022-05-06 00:30:50|12864.6|12862.6|12864.1|12862.1|12865.3|12863.3|12863.5|12861.5|17
1651797060000|2022-05-06 00:31:00|12864.2|12862.2|12862.8|12860.8|12864.2|12862.2|12862.8|12860.8|8
1651797070000|2022-05-06 00:31:10|12862.7|12860.7|12863|12861|12863.6|12861.6|12862.5|12860.5|15
1651797080000|2022-05-06 00:31:20|12862.8|12860.8|12862.1|12860.1|12862.8|12860.8|12859.7|12857.7|48
1651797090000|2022-05-06 00:31:30|12862.2|12860.2|12857.5|12855.5|12862.7|12860.7|12857.5|12855.5|32
1651797100000|2022-05-06 00:31:40|12857.3|12855.3|12855.3|12853.3|12858.6|12856.6|12854.5|12852.5|54
1651797110000|2022-05-06 00:31:50|12855.2|12853.2|12853.6|12851.6|12855.2|12853.2|12853.5|12851.5|18
1651797120000|2022-05-06 00:32:00|12853.5|12851.5|12854.7|12852.7|12854.7|12852.7|12853.2|12851.2|15
1651797130000|2022-05-06 00:32:10|12854.8|12852.8|12854.6|12852.6|12855|12853|12854.3|12852.3|6
1651797140000|2022-05-06 00:32:20|12854.7|12852.7|12858.2|12856.2|12858.6|12856.6|12854.6|12852.6|21
1651797150000|2022-05-06 00:32:30|12858.1|12856.1|12855.8|12853.8|12859.6|12857.6|12855.6|12853.6|13
1651797160000|2022-05-06 00:32:40|12856|12854|12855.3|12853.3|12856.2|12854.2|12855.1|12853.1|6
1651797170000|2022-05-06 00:32:50|12855.1|12853.1|12855.5|12853.5|12855.6|12853.6|12855|12853|2
1651797180000|2022-05-06 00:33:00|12855.3|12853.3|12854|12852|12855.6|12853.6|12854|12852|9
1651797190000|2022-05-06 00:33:10|12853.6|12851.6|12852.6|12850.6|12853.6|12851.6|12852.5|12850.5|13
1651797200000|2022-05-06 00:33:20|12853.1|12851.1|12856.3|12854.3|12856.3|12854.3|12853|12851|6
1651797210000|2022-05-06 00:33:30|12855.6|12853.6|12858.3|12856.3|12858.6|12856.6|12855.2|12853.2|35
1651797220000|2022-05-06 00:33:40|12858.2|12856.2|12857.7|12855.7|12858.3|12856.3|12857.7|12855.7|3
1651797230000|2022-05-06 00:33:50|12857.1|12855.1|12855.6|12853.6|12857.5|12855.5|12855.2|12853.2|19
1651797240000|2022-05-06 00:34:00|12855.7|12853.7|12856.5|12854.5|12856.6|12854.6|12855.2|12853.2|7
1651797250000|2022-05-06 00:34:10|12856.3|12854.3|12853.8|12851.8|12856.5|12854.5|12853.7|12851.7|8
1651797260000|2022-05-06 00:34:20|12853.7|12851.7|12853|12851|12853.8|12851.8|12852.5|12850.5|5
1651797270000|2022-05-06 00:34:30|12853.5|12851.5|12856.2|12854.2|12856.3|12854.3|12852.6|12850.6|10
1651797280000|2022-05-06 00:34:40|12856.3|12854.3|12858|12856|12858.8|12856.8|12856|12854|16
1651797290000|2022-05-06 00:34:50|12858.1|12856.1|12857.5|12855.5|12858.1|12856.1|12856.2|12854.2|5
1651797300000|2022-05-06 00:35:00|12857.7|12855.7|12857.6|12855.6|12857.8|12855.8|12857|12855|4
1651797310000|2022-05-06 00:35:10|12857.5|12855.5|12855.5|12853.5|12857.5|12855.5|12855.3|12853.3|6
1651797320000|2022-05-06 00:35:20|12855.3|12853.3|12854.1|12852.1|12855.3|12853.3|12853.3|12851.3|9
1651797330000|2022-05-06 00:35:30|12854|12852|12853.6|12851.6|12854.3|12852.3|12853.5|12851.5|4
1651797340000|2022-05-06 00:35:40|12853.7|12851.7|12855.7|12853.7|12855.7|12853.7|12853|12851|23
1651797350000|2022-05-06 00:35:50|12855.8|12853.8|12855|12853|12856.3|12854.3|12855|12853|0
1651797360000|2022-05-06 00:36:00|12854.8|12852.8|12856.8|12854.8|12857|12855|12854.7|12852.7|5
1651797370000|2022-05-06 00:36:10|12856.7|12854.7|12856.8|12854.8|12857.1|12855.1|12855.8|12853.8|27
1651797380000|2022-05-06 00:36:20|12856.7|12854.7|12855.6|12853.6|12857.6|12855.6|12855.6|12853.6|7
1651797390000|2022-05-06 00:36:30|12855.5|12853.5|12853.7|12851.7|12855.7|12853.7|12853.5|12851.5|13
1651797400000|2022-05-06 00:36:40|12854.1|12852.1|12853.8|12851.8|12856|12854|12853.7|12851.7|21
1651797410000|2022-05-06 00:36:50|12853.7|12851.7|12855.6|12853.6|12855.7|12853.7|12853.3|12851.3|13
1651797420000|2022-05-06 00:37:00|12855.5|12853.5|12855.3|12853.3|12856.6|12854.6|12855.1|12853.1|10
1651797430000|2022-05-06 00:37:10|12855.2|12853.2|12855.6|12853.6|12856.5|12854.5|12855|12853|2
1651797440000|2022-05-06 00:37:20|12855.2|12853.2|12855.6|12853.6|12858.6|12856.6|12855.1|12853.1|11
1651797450000|2022-05-06 00:37:30|12855.5|12853.5|12856.1|12854.1|12856.5|12854.5|12855.1|12853.1|1
1651797460000|2022-05-06 00:37:40|12856.2|12854.2|12857.5|12855.5|12857.5|12855.5|12855.6|12853.6|3
1651797470000|2022-05-06 00:37:50|12857.3|12855.3|12849|12847|12857.7|12855.7|12848.8|12846.8|131
1651797480000|2022-05-06 00:38:00|12849.1|12847.1|12850.2|12848.2|12850.7|12848.7|12849.1|12847.1|12
1651797490000|2022-05-06 00:38:10|12850.5|12848.5|12851.3|12849.3|12851.3|12849.3|12850.3|12848.3|4
1651797500000|2022-05-06 00:38:20|12851.7|12849.7|12852.5|12850.5|12852.6|12850.6|12851.3|12849.3|9
1651797510000|2022-05-06 00:38:30|12852.2|12850.2|12851.2|12849.2|12852.2|12850.2|12851.2|12849.2|1
1651797520000|2022-05-06 00:38:40|12851.3|12849.3|12852.8|12850.8|12852.8|12850.8|12851.2|12849.2|12
1651797530000|2022-05-06 00:38:50|12853|12851|12849.2|12847.2|12853|12851|12849|12847|20
1651797540000|2022-05-06 00:39:00|12849.1|12847.1|12845.5|12843.5|12849.1|12847.1|12844.1|12842.1|50
1651797550000|2022-05-06 00:39:10|12845.6|12843.6|12844.7|12842.7|12846.2|12844.2|12844.6|12842.6|14
1651797560000|2022-05-06 00:39:20|12844.6|12842.6|12845.6|12843.6|12845.8|12843.8|12844.6|12842.6|7
1651797570000|2022-05-06 00:39:30|12845.8|12843.8|12847.7|12845.7|12847.7|12845.7|12845.6|12843.6|5
1651797580000|2022-05-06 00:39:40|12847.8|12845.8|12846.2|12844.2|12849.1|12847.1|12844.3|12842.3|47
1651797590000|2022-05-06 00:39:50|12846.1|12844.1|12846.6|12844.6|12847.1|12845.1|12845.7|12843.7|7
1651797600000|2022-05-06 00:40:00|12846.7|12844.7|12845.6|12843.6|12847.2|12845.2|12845.3|12843.3|11
1651797610000|2022-05-06 00:40:10|12845.5|12843.5|12847.5|12845.5|12847.5|12845.5|12844.5|12842.5|2
1651797620000|2022-05-06 00:40:20|12847.3|12845.3|12847.1|12845.1|12847.5|12845.5|12846.3|12844.3|6
1651797630000|2022-05-06 00:40:30|12847.2|12845.2|12846.6|12844.6|12847.6|12845.6|12845.5|12843.5|12
1651797640000|2022-05-06 00:40:40|12846.7|12844.7|12846.2|12844.2|12848|12846|12845.6|12843.6|16
1651797650000|2022-05-06 00:40:50|12846.3|12844.3|12847.2|12845.2|12847.2|12845.2|12846.3|12844.3|4
1651797660000|2022-05-06 00:41:00|12847.6|12845.6|12846.5|12844.5|12848.3|12846.3|12846.5|12844.5|4
1651797670000|2022-05-06 00:41:10|12847|12845|12847.2|12845.2|12848.3|12846.3|12847|12845|0
1651797680000|2022-05-06 00:41:20|12847.1|12845.1|12847|12845|12847.7|12845.7|12846.5|12844.5|3
1651797690000|2022-05-06 00:41:30|12846.8|12844.8|12845.6|12843.6|12847|12845|12845.3|12843.3|21
1651797700000|2022-05-06 00:41:40|12846|12844|12846.8|12844.8|12846.8|12844.8|12845.6|12843.6|1
1651797710000|2022-05-06 00:41:50|12846.7|12844.7|12847.6|12845.6|12847.8|12845.8|12846.5|12844.5|1
1651797720000|2022-05-06 00:42:00|12847.7|12845.7|12847.2|12845.2|12847.7|12845.7|12847|12845|2
1651797730000|2022-05-06 00:42:10|12847.1|12845.1|12848.1|12846.1|12848.3|12846.3|12847.1|12845.1|4
1651797740000|2022-05-06 00:42:20|12848|12846|12847.1|12845.1|12848.1|12846.1|12846.7|12844.7|7
1651797750000|2022-05-06 00:42:30|12847|12845|12847|12845|12849.2|12847.2|12846.6|12844.6|21
1651797760000|2022-05-06 00:42:40|12847.1|12845.1|12849.3|12847.3|12849.6|12847.6|12847.1|12845.1|5
1651797770000|2022-05-06 00:42:50|12849.2|12847.2|12848.8|12846.8|12850.5|12848.5|12848|12846|23
1651797780000|2022-05-06 00:43:00|12849.3|12847.3|12849|12847|12850.3|12848.3|12849|12847|5
1651797790000|2022-05-06 00:43:10|12849.1|12847.1|12847.2|12845.2|12849.2|12847.2|12846.6|12844.6|8
1651797800000|2022-05-06 00:43:20|12847.1|12845.1|12846.5|12844.5|12847.3|12845.3|12846.5|12844.5|3
1651797810000|2022-05-06 00:43:30|12846.6|12844.6|12846.8|12844.8|12847.2|12845.2|12845.8|12843.8|14
1651797820000|2022-05-06 00:43:40|12846.7|12844.7|12846.5|12844.5|12846.8|12844.8|12845.8|12843.8|6
1651797830000|2022-05-06 00:43:50|12846.6|12844.6|12848.2|12846.2|12848.3|12846.3|12846.1|12844.1|19
1651797840000|2022-05-06 00:44:00|12848.7|12846.7|12847.7|12845.7|12850.6|12848.6|12847.6|12845.6|24
1651797850000|2022-05-06 00:44:10|12847.2|12845.2|12847.8|12845.8|12848|12846|12847|12845|5
1651797860000|2022-05-06 00:44:20|12847.7|12845.7|12847.6|12845.6|12848.3|12846.3|12847.2|12845.2|6
1651797870000|2022-05-06 00:44:30|12847.5|12845.5|12847.3|12845.3|12848.3|12846.3|12846.7|12844.7|5
1651797880000|2022-05-06 00:44:40|12847.8|12845.8|12850.8|12848.8|12851|12849|12847.7|12845.7|0
1651797890000|2022-05-06 00:44:50|12850.7|12848.7|12847.8|12845.8|12850.7|12848.7|12847.7|12845.7|1
1651797900000|2022-05-06 00:45:00|12847.7|12845.7|12846.3|12844.3|12847.7|12845.7|12845.5|12843.5|22
1651797910000|2022-05-06 00:45:10|12846.5|12844.5|12846.3|12844.3|12847.3|12845.3|12846|12844|3
1651797920000|2022-05-06 00:45:20|12847.3|12845.3|12847.7|12845.7|12848.3|12846.3|12847.2|12845.2|14
1651797930000|2022-05-06 00:45:30|12847.6|12845.6|12847.1|12845.1|12849.1|12847.1|12846.8|12844.8|5
1651797940000|2022-05-06 00:45:40|12848|12846|12845.3|12843.3|12848.1|12846.1|12845.3|12843.3|8
1651797950000|2022-05-06 00:45:50|12845.5|12843.5|12844.8|12842.8|12845.7|12843.7|12844.7|12842.7|4
1651797960000|2022-05-06 00:46:00|12844.3|12842.3|12839.5|12837.5|12844.3|12842.3|12839|12837|106
1651797970000|2022-05-06 00:46:10|12839.3|12837.3|12836.3|12834.3|12839.3|12837.3|12834.7|12832.7|75
1651797980000|2022-05-06 00:46:20|12836.5|12834.5|12838.2|12836.2|12838.6|12836.6|12835.7|12833.7|91
1651797990000|2022-05-06 00:46:30|12838.1|12836.1|12838.5|12836.5|12838.6|12836.6|12837.6|12835.6|3
1651798000000|2022-05-06 00:46:40|12838.6|12836.6|12844.8|12842.8|12844.8|12842.8|12838.5|12836.5|21
1651798010000|2022-05-06 00:46:50|12844.6|12842.6|12844|12842|12844.6|12842.6|12841.8|12839.8|7
1651798020000|2022-05-06 00:47:00|12843.8|12841.8|12849.3|12847.3|12849.8|12847.8|12843.3|12841.3|25
1651798030000|2022-05-06 00:47:10|12849.2|12847.2|12851.7|12849.7|12852.3|12850.3|12849.2|12847.2|22
1651798040000|2022-05-06 00:47:20|12851.2|12849.2|12851.7|12849.7|12852|12850|12850.6|12848.6|14
1651798050000|2022-05-06 00:47:30|12851.8|12849.8|12850.5|12848.5|12851.8|12849.8|12849.7|12847.7|11
1651798060000|2022-05-06 00:47:40|12850.7|12848.7|12850.2|12848.2|12850.8|12848.8|12850|12848|3
1651798070000|2022-05-06 00:47:50|12850|12848|12851.8|12849.8|12852.3|12850.3|12850|12848|14
1651798080000|2022-05-06 00:48:00|12852|12850|12850.3|12848.3|12852|12850|12850.3|12848.3|8
1651798090000|2022-05-06 00:48:10|12850.2|12848.2|12848.5|12846.5|12850.5|12848.5|12848.1|12846.1|6
1651798100000|2022-05-06 00:48:20|12848.3|12846.3|12849.2|12847.2|12849.7|12847.7|12848.1|12846.1|10
1651798110000|2022-05-06 00:48:30|12849.1|12847.1|12848.1|12846.1|12849.6|12847.6|12848.1|12846.1|12
1651798120000|2022-05-06 00:48:40|12848.2|12846.2|12848.1|12846.1|12848.5|12846.5|12847.5|12845.5|4
1651798130000|2022-05-06 00:48:50|12848.5|12846.5|12848|12846|12848.6|12846.6|12847.5|12845.5|4
1651798140000|2022-05-06 00:49:00|12847.8|12845.8|12845.3|12843.3|12847.8|12845.8|12845.3|12843.3|11
1651798150000|2022-05-06 00:49:10|12845.6|12843.6|12842.1|12840.1|12845.6|12843.6|12841.7|12839.7|11
1651798160000|2022-05-06 00:49:20|12842.2|12840.2|12842.5|12840.5|12842.6|12840.6|12841|12839|8
1651798170000|2022-05-06 00:49:30|12843.1|12841.1|12843.8|12841.8|12843.8|12841.8|12842.7|12840.7|7
1651798180000|2022-05-06 00:49:40|12843.2|12841.2|12846.5|12844.5|12847|12845|12843.2|12841.2|6
1651798190000|2022-05-06 00:49:50|12845.7|12843.7|12845.3|12843.3|12846.2|12844.2|12845.2|12843.2|2
1651798200000|2022-05-06 00:50:00|12845.2|12843.2|12843.8|12841.8|12845.8|12843.8|12843.7|12841.7|6
1651798210000|2022-05-06 00:50:10|12843.7|12841.7|12840.5|12838.5|12843.7|12841.7|12840.1|12838.1|20
1651798220000|2022-05-06 00:50:20|12840.2|12838.2|12840.8|12838.8|12842.2|12840.2|12840.2|12838.2|16
1651798230000|2022-05-06 00:50:30|12840.5|12838.5|12842|12840|12842.5|12840.5|12839.5|12837.5|16
1651798240000|2022-05-06 00:50:40|12842.2|12840.2|12843.2|12841.2|12843.2|12841.2|12841.8|12839.8|0
1651798250000|2022-05-06 00:50:50|12843|12841|12847.8|12845.8|12848|12846|12842.5|12840.5|21
1651798260000|2022-05-06 00:51:00|12848|12846|12850.6|12848.6|12851.1|12849.1|12847.8|12845.8|16
1651798270000|2022-05-06 00:51:10|12850.5|12848.5|12849.8|12847.8|12851.2|12849.2|12849|12847|9
1651798280000|2022-05-06 00:51:20|12849.7|12847.7|12849.2|12847.2|12849.8|12847.8|12849|12847|6
1651798290000|2022-05-06 00:51:30|12849.1|12847.1|12848|12846|12849.1|12847.1|12848|12846|7
1651798300000|2022-05-06 00:51:40|12847.3|12845.3|12852.6|12850.6|12852.7|12850.7|12847.2|12845.2|16
1651798310000|2022-05-06 00:51:50|12852.5|12850.5|12852.5|12850.5|12852.7|12850.7|12851.5|12849.5|2
1651798320000|2022-05-06 00:52:00|12852.6|12850.6|12851.6|12849.6|12852.6|12850.6|12850.1|12848.1|5
1651798330000|2022-05-06 00:52:10|12851.1|12849.1|12851.2|12849.2|12852.1|12850.1|12850|12848|21
1651798340000|2022-05-06 00:52:20|12851.1|12849.1|12849.2|12847.2|12852.7|12850.7|12848.7|12846.7|17
1651798350000|2022-05-06 00:52:30|12849.3|12847.3|12849.3|12847.3|12850.2|12848.2|12848.7|12846.7|7
1651798360000|2022-05-06 00:52:40|12849.5|12847.5|12848|12846|12849.7|12847.7|12847.6|12845.6|1
1651798370000|2022-05-06 00:52:50|12847.8|12845.8|12843.2|12841.2|12847.8|12845.8|12842.8|12840.8|25
1651798380000|2022-05-06 00:53:00|12843.6|12841.6|12843.2|12841.2|12845|12843|12843.1|12841.1|25
1651798390000|2022-05-06 00:53:10|12843.1|12841.1|12843.1|12841.1|12843.8|12841.8|12842.5|12840.5|9
1651798400000|2022-05-06 00:53:20|12843.2|12841.2|12839.5|12837.5|12843.2|12841.2|12835.1|12833.1|102
1651798410000|2022-05-06 00:53:30|12839.6|12837.6|12842|12840|12842.3|12840.3|12839.6|12837.6|16
1651798420000|2022-05-06 00:53:40|12841.8|12839.8|12843.2|12841.2|12843.2|12841.2|12841.5|12839.5|7
1651798430000|2022-05-06 00:53:50|12843.3|12841.3|12846.8|12844.8|12848|12846|12843.2|12841.2|13
1651798440000|2022-05-06 00:54:00|12846.7|12844.7|12845.3|12843.3|12847.2|12845.2|12844.8|12842.8|17
1651798450000|2022-05-06 00:54:10|12845.6|12843.6|12845.7|12843.7|12846.6|12844.6|12845.5|12843.5|10
1651798460000|2022-05-06 00:54:20|12845.6|12843.6|12843.1|12841.1|12846.2|12844.2|12842.1|12840.1|10
1651798470000|2022-05-06 00:54:30|12842.7|12840.7|12842.6|12840.6|12843.5|12841.5|12842.5|12840.5|2
1651798480000|2022-05-06 00:54:40|12842.5|12840.5|12837.1|12835.1|12842.6|12840.6|12837|12835|17
1651798490000|2022-05-06 00:54:50|12837.6|12835.6|12839.8|12837.8|12841.1|12839.1|12837.5|12835.5|22
1651798500000|2022-05-06 00:55:00|12840|12838|12840.1|12838.1|12840.3|12838.3|12835.7|12833.7|26
1651798510000|2022-05-06 00:55:10|12840|12838|12836.5|12834.5|12840.1|12838.1|12836.5|12834.5|31
1651798520000|2022-05-06 00:55:20|12837.2|12835.2|12840.1|12838.1|12840.1|12838.1|12837.2|12835.2|18
1651798530000|2022-05-06 00:55:30|12840.2|12838.2|12839|12837|12842.3|12840.3|12839|12837|13
1651798540000|2022-05-06 00:55:40|12839.1|12837.1|12837.8|12835.8|12839.6|12837.6|12836.6|12834.6|11
1651798550000|2022-05-06 00:55:50|12838.2|12836.2|12831.3|12829.3|12838.2|12836.2|12829.7|12827.7|107
1651798560000|2022-05-06 00:56:00|12832.2|12830.2|12826.3|12824.3|12832.2|12830.2|12825.8|12823.8|96
1651798570000|2022-05-06 00:56:10|12826.6|12824.6|12825.5|12823.5|12827.8|12825.8|12824.7|12822.7|37
1651798580000|2022-05-06 00:56:20|12825.3|12823.3|12827.5|12825.5|12828.2|12826.2|12824.7|12822.7|35
1651798590000|2022-05-06 00:56:30|12827.3|12825.3|12824.6|12822.6|12828.5|12826.5|12824.5|12822.5|12
1651798600000|2022-05-06 00:56:40|12824.5|12822.5|12825.1|12823.1|12825.1|12823.1|12823.6|12821.6|16
1651798610000|2022-05-06 00:56:50|12825.2|12823.2|12825.3|12823.3|12825.5|12823.5|12823.7|12821.7|19
1651798620000|2022-05-06 00:57:00|12826|12824|12829.3|12827.3|12830.5|12828.5|12826|12824|17
1651798630000|2022-05-06 00:57:10|12829.5|12827.5|12828.2|12826.2|12829.7|12827.7|12828.2|12826.2|8
1651798640000|2022-05-06 00:57:20|12828.1|12826.1|12825.2|12823.2|12828.1|12826.1|12823.7|12821.7|52
1651798650000|2022-05-06 00:57:30|12825.5|12823.5|12823.1|12821.1|12825.8|12823.8|12823|12821|19
1651798660000|2022-05-06 00:57:40|12823.2|12821.2|12825.3|12823.3|12825.7|12823.7|12823|12821|40
1651798670000|2022-05-06 00:57:50|12825.6|12823.6|12825.2|12823.2|12825.8|12823.8|12824.5|12822.5|5
1651798680000|2022-05-06 00:58:00|12825.3|12823.3|12827.1|12825.1|12827.1|12825.1|12825.3|12823.3|7
1651798690000|2022-05-06 00:58:10|12827.2|12825.2|12827.2|12825.2|12828|12826|12827.1|12825.1|6
1651798700000|2022-05-06 00:58:20|12827.3|12825.3|12829|12827|12829|12827|12826.3|12824.3|8
1651798710000|2022-05-06 00:58:30|12828.8|12826.8|12826.2|12824.2|12829.2|12827.2|12825.6|12823.6|31
1651798720000|2022-05-06 00:58:40|12826.5|12824.5|12825.2|12823.2|12826.6|12824.6|12824.3|12822.3|22
1651798730000|2022-05-06 00:58:50|12825.3|12823.3|12824.7|12822.7|12825.5|12823.5|12824.6|12822.6|3
1651798740000|2022-05-06 00:59:00|12824.8|12822.8|12827|12825|12827|12825|12824.8|12822.8|20
1651798750000|2022-05-06 00:59:10|12826.7|12824.7|12825|12823|12827|12825|12824.5|12822.5|24
1651798760000|2022-05-06 00:59:20|12824.8|12822.8|12822.7|12820.7|12824.8|12822.8|12822.6|12820.6|30
1651798770000|2022-05-06 00:59:30|12823.1|12821.1|12826.3|12824.3|12826.7|12824.7|12823|12821|31
1651798780000|2022-05-06 00:59:40|12826.5|12824.5|12826.6|12824.6|12826.6|12824.6|12825.7|12823.7|24
1651798790000|2022-05-06 00:59:50|12826.7|12824.7|12826|12824|12826.8|12824.8|12825.2|12823.2|33
1651798800000|2022-05-06 01:00:00|12825.7|12823.7|12826.6|12824.6|12826.7|12824.7|12824.7|12822.7|27
1651798810000|2022-05-06 01:00:10|12826.5|12824.5|12829.8|12827.8|12830.2|12828.2|12826.5|12824.5|60
1651798820000|2022-05-06 01:00:20|12829.7|12827.7|12829.1|12827.1|12830.6|12828.6|12828.6|12826.6|32
1651798830000|2022-05-06 01:00:30|12829|12827|12825.6|12823.6|12829|12827|12825.1|12823.1|14
1651798840000|2022-05-06 01:00:40|12825.7|12823.7|12827.2|12825.2|12827.2|12825.2|12825.3|12823.3|15
1651798850000|2022-05-06 01:00:50|12827.5|12825.5|12827.1|12825.1|12828.2|12826.2|12827|12825|7
1651798860000|2022-05-06 01:01:00|12827.2|12825.2|12824.6|12822.6|12827.2|12825.2|12824|12822|30
1651798870000|2022-05-06 01:01:10|12824.7|12822.7|12823.6|12821.6|12824.7|12822.7|12823.6|12821.6|18
1651798880000|2022-05-06 01:01:20|12824.2|12822.2|12823.1|12821.1|12824.5|12822.5|12823.1|12821.1|9
1651798890000|2022-05-06 01:01:30|12822.6|12820.6|12825.1|12823.1|12825.1|12823.1|12821.3|12819.3|51
1651798900000|2022-05-06 01:01:40|12825.2|12823.2|12827|12825|12827.5|12825.5|12824.5|12822.5|19
1651798910000|2022-05-06 01:01:50|12827.2|12825.2|12830.5|12828.5|12830.5|12828.5|12827|12825|19
1651798920000|2022-05-06 01:02:00|12830.6|12828.6|12830.8|12828.8|12831|12829|12829.6|12827.6|18
1651798930000|2022-05-06 01:02:10|12832.7|12830.7|12833|12831|12836.6|12834.6|12832.7|12830.7|64
1651798940000|2022-05-06 01:02:20|12832.6|12830.6|12833.7|12831.7|12834.3|12832.3|12831.6|12829.6|12
1651798950000|2022-05-06 01:02:30|12833.3|12831.3|12829.1|12827.1|12833.3|12831.3|12827.8|12825.8|19
1651798960000|2022-05-06 01:02:40|12829.2|12827.2|12827.2|12825.2|12829.2|12827.2|12827.2|12825.2|12
1651798970000|2022-05-06 01:02:50|12827|12825|12823.5|12821.5|12827.6|12825.6|12822.2|12820.2|99
1651798980000|2022-05-06 01:03:00|12823.6|12821.6|12823.3|12821.3|12823.6|12821.6|12822.3|12820.3|18
1651798990000|2022-05-06 01:03:10|12823.6|12821.6|12829.2|12827.2|12829.2|12827.2|12823.6|12821.6|26
1651799000000|2022-05-06 01:03:20|12829.3|12827.3|12828.7|12826.7|12830.1|12828.1|12828.2|12826.2|6
1651799010000|2022-05-06 01:03:30|12828.8|12826.8|12828.8|12826.8|12831|12829|12828.2|12826.2|4
1651799020000|2022-05-06 01:03:40|12828.7|12826.7|12825.3|12823.3|12828.7|12826.7|12819.6|12817.6|117
1651799030000|2022-05-06 01:03:50|12825.2|12823.2|12824.6|12822.6|12826.7|12824.7|12824.6|12822.6|18
1651799040000|2022-05-06 01:04:00|12824.5|12822.5|12821.2|12819.2|12824.6|12822.6|12821.2|12819.2|13
1651799050000|2022-05-06 01:04:10|12821.3|12819.3|12824.2|12822.2|12824.2|12822.2|12821.2|12819.2|26
1651799060000|2022-05-06 01:04:20|12824.5|12822.5|12821.8|12819.8|12825.7|12823.7|12821.7|12819.7|24
1651799070000|2022-05-06 01:04:30|12821.7|12819.7|12820.7|12818.7|12821.8|12819.8|12819.6|12817.6|18
1651799080000|2022-05-06 01:04:40|12820.8|12818.8|12823.7|12821.7|12824.6|12822.6|12820.7|12818.7|14
1651799090000|2022-05-06 01:04:50|12823.5|12821.5|12822.5|12820.5|12824.3|12822.3|12822.5|12820.5|4
1651799100000|2022-05-06 01:05:00|12822|12820|12823.2|12821.2|12824.7|12822.7|12821|12819|7
1651799110000|2022-05-06 01:05:10|12822.7|12820.7|12822.7|12820.7|12825|12823|12822.6|12820.6|12
1651799120000|2022-05-06 01:05:20|12822.8|12820.8|12823.3|12821.3|12823.7|12821.7|12822.5|12820.5|28
1651799130000|2022-05-06 01:05:30|12823.2|12821.2|12825.1|12823.1|12825.6|12823.6|12823.2|12821.2|17
1651799140000|2022-05-06 01:05:40|12824.8|12822.8|12825.5|12823.5|12825.5|12823.5|12823.8|12821.8|5
1651799150000|2022-05-06 01:05:50|12826.1|12824.1|12826.2|12824.2|12826.7|12824.7|12825.6|12823.6|7
1651799160000|2022-05-06 01:06:00|12826.1|12824.1|12821|12819|12826.1|12824.1|12820.3|12818.3|16
1651799170000|2022-05-06 01:06:10|12820.8|12818.8|12821|12819|12821.1|12819.1|12819.6|12817.6|13
1651799180000|2022-05-06 01:06:20|12821.1|12819.1|12824.1|12822.1|12824.1|12822.1|12820.8|12818.8|6
1651799190000|2022-05-06 01:06:30|12824.2|12822.2|12823.5|12821.5|12824.5|12822.5|12821.3|12819.3|9
1651799200000|2022-05-06 01:06:40|12823.7|12821.7|12823.7|12821.7|12824|12822|12823.1|12821.1|3
1651799210000|2022-05-06 01:06:50|12824.7|12822.7|12825.3|12823.3|12826.3|12824.3|12824.7|12822.7|10
1651799220000|2022-05-06 01:07:00|12826.1|12824.1|12826|12824|12826.2|12824.2|12824.7|12822.7|14
1651799230000|2022-05-06 01:07:10|12826.1|12824.1|12831.7|12829.7|12833.2|12831.2|12826.1|12824.1|84
1651799240000|2022-05-06 01:07:20|12831.8|12829.8|12830|12828|12832.7|12830.7|12829.6|12827.6|6
1651799250000|2022-05-06 01:07:30|12830.1|12828.1|12831.1|12829.1|12831.1|12829.1|12829.6|12827.6|4
1651799260000|2022-05-06 01:07:40|12831.7|12829.7|12831.7|12829.7|12832.3|12830.3|12831|12829|6
1651799270000|2022-05-06 01:07:50|12831.8|12829.8|12832.6|12830.6|12833|12831|12830.7|12828.7|13
1651799280000|2022-05-06 01:08:00|12832.7|12830.7|12832.6|12830.6|12833.1|12831.1|12832|12830|5
1651799290000|2022-05-06 01:08:10|12832.5|12830.5|12830|12828|12832.5|12830.5|12829.8|12827.8|8
1651799300000|2022-05-06 01:08:20|12830.8|12828.8|12830.2|12828.2|12830.8|12828.8|12830.1|12828.1|5
1651799310000|2022-05-06 01:08:30|12830.7|12828.7|12829.5|12827.5|12830.7|12828.7|12829.5|12827.5|11
1651799320000|2022-05-06 01:08:40|12829.1|12827.1|12830.3|12828.3|12830.3|12828.3|12829.1|12827.1|4
1651799330000|2022-05-06 01:08:50|12831.6|12829.6|12832.7|12830.7|12833.2|12831.2|12831.2|12829.2|17
1651799340000|2022-05-06 01:09:00|12832.6|12830.6|12830.3|12828.3|12832.8|12830.8|12830.2|12828.2|11
1651799350000|2022-05-06 01:09:10|12830.6|12828.6|12829.8|12827.8|12830.6|12828.6|12829.7|12827.7|3
1651799360000|2022-05-06 01:09:20|12830|12828|12831.1|12829.1|12831.2|12829.2|12828.6|12826.6|8
1651799370000|2022-05-06 01:09:30|12831.2|12829.2|12829.3|12827.3|12831.2|12829.2|12828.2|12826.2|10
1651799380000|2022-05-06 01:09:40|12829.2|12827.2|12828.2|12826.2|12829.5|12827.5|12828|12826|10
1651799390000|2022-05-06 01:09:50|12828.1|12826.1|12828.6|12826.6|12828.6|12826.6|12827.6|12825.6|13
1651799400000|2022-05-06 01:10:00|12829.1|12827.1|12829.6|12827.6|12829.7|12827.7|12827.8|12825.8|7
1651799410000|2022-05-06 01:10:10|12829.8|12827.8|12827.2|12825.2|12829.8|12827.8|12826.6|12824.6|20
1651799420000|2022-05-06 01:10:20|12827.1|12825.1|12827.5|12825.5|12827.5|12825.5|12825.1|12823.1|15
1651799430000|2022-05-06 01:10:30|12827.6|12825.6|12826|12824|12828.3|12826.3|12826|12824|9
1651799440000|2022-05-06 01:10:40|12826.1|12824.1|12826.1|12824.1|12826.3|12824.3|12825.5|12823.5|6
1651799450000|2022-05-06 01:10:50|12826.2|12824.2|12825|12823|12827.3|12825.3|12825|12823|23
1651799460000|2022-05-06 01:11:00|12824.5|12822.5|12825|12823|12825.3|12823.3|12823.2|12821.2|20
1651799470000|2022-05-06 01:11:10|12825.1|12823.1|12828.6|12826.6|12828.6|12826.6|12825.1|12823.1|12
1651799480000|2022-05-06 01:11:20|12828.7|12826.7|12826.5|12824.5|12828.7|12826.7|12826|12824|7
1651799490000|2022-05-06 01:11:30|12826.6|12824.6|12828|12826|12828.3|12826.3|12826.2|12824.2|2
1651799500000|2022-05-06 01:11:40|12827.8|12825.8|12826.6|12824.6|12827.8|12825.8|12826.3|12824.3|2
1651799510000|2022-05-06 01:11:50|12826.7|12824.7|12824.2|12822.2|12826.8|12824.8|12824.2|12822.2|29
1651799520000|2022-05-06 01:12:00|12824.3|12822.3|12823.6|12821.6|12825|12823|12823.6|12821.6|15
1651799530000|2022-05-06 01:12:10|12823.5|12821.5|12822.3|12820.3|12823.6|12821.6|12821.6|12819.6|33
1651799540000|2022-05-06 01:12:20|12822.7|12820.7|12823.5|12821.5|12823.7|12821.7|12822|12820|9
1651799550000|2022-05-06 01:12:30|12823.6|12821.6|12824.7|12822.7|12824.7|12822.7|12823.5|12821.5|5
1651799560000|2022-05-06 01:12:40|12824.6|12822.6|12824.5|12822.5|12824.6|12822.6|12822.5|12820.5|22
1651799570000|2022-05-06 01:12:50|12825.1|12823.1|12822.6|12820.6|12825.1|12823.1|12821.6|12819.6|14
1651799580000|2022-05-06 01:13:00|12822.5|12820.5|12822.3|12820.3|12823|12821|12821.7|12819.7|16
1651799590000|2022-05-06 01:13:10|12822.5|12820.5|12819.1|12817.1|12822.7|12820.7|12819.1|12817.1|31
1651799600000|2022-05-06 01:13:20|12819|12817|12819.7|12817.7|12820.6|12818.6|12818.5|12816.5|30
1651799610000|2022-05-06 01:13:30|12819.6|12817.6|12818.2|12816.2|12819.7|12817.7|12818.2|12816.2|9
1651799620000|2022-05-06 01:13:40|12818.3|12816.3|12818.8|12816.8|12819.6|12817.6|12818.3|12816.3|23
1651799630000|2022-05-06 01:13:50|12818.5|12816.5|12815.8|12813.8|12819.2|12817.2|12814.7|12812.7|49
1651799640000|2022-05-06 01:14:00|12816|12814|12814.5|12812.5|12817.1|12815.1|12814.1|12812.1|53
1651799650000|2022-05-06 01:14:10|12814.3|12812.3|12812.8|12810.8|12814.6|12812.6|12812.7|12810.7|44
1651799660000|2022-05-06 01:14:20|12813|12811|12814|12812|12814.5|12812.5|12812.7|12810.7|23
1651799670000|2022-05-06 01:14:30|12814.1|12812.1|12813.6|12811.6|12815|12813|12813.3|12811.3|51
1651799680000|2022-05-06 01:14:40|12813.5|12811.5|12814.2|12812.2|12814.8|12812.8|12813.3|12811.3|25
1651799690000|2022-05-06 01:14:50|12814.3|12812.3|12814.2|12812.2|12814.8|12812.8|12813.2|12811.2|10
1651799700000|2022-05-06 01:15:00|12814|12812|12809.2|12807.2|12814.8|12812.8|12809.1|12807.1|90
1651799710000|2022-05-06 01:15:10|12809.5|12807.5|12808.8|12806.8|12809.7|12807.7|12807.2|12805.2|45
1651799720000|2022-05-06 01:15:20|12809|12807|12807.1|12805.1|12809.8|12807.8|12805.8|12803.8|127
1651799730000|2022-05-06 01:15:30|12807.2|12805.2|12808|12806|12808.8|12806.8|12806.8|12804.8|23
1651799740000|2022-05-06 01:15:40|12808.3|12806.3|12806.7|12804.7|12808.5|12806.5|12806.7|12804.7|11
1651799750000|2022-05-06 01:15:50|12806.8|12804.8|12808.3|12806.3|12808.3|12806.3|12806.2|12804.2|23
1651799760000|2022-05-06 01:16:00|12808.5|12806.5|12807.7|12805.7|12809|12807|12806.2|12804.2|75
1651799770000|2022-05-06 01:16:10|12807.6|12805.6|12807.1|12805.1|12808.3|12806.3|12806.2|12804.2|9
1651799780000|2022-05-06 01:16:20|12807.2|12805.2|12805.1|12803.1|12807.6|12805.6|12804.7|12802.7|57
1651799790000|2022-05-06 01:16:30|12805|12803|12804.6|12802.6|12806.2|12804.2|12804.5|12802.5|17
1651799800000|2022-05-06 01:16:40|12804.7|12802.7|12805.5|12803.5|12806.2|12804.2|12804.7|12802.7|38
1651799810000|2022-05-06 01:16:50|12805.6|12803.6|12805.2|12803.2|12806.2|12804.2|12804.8|12802.8|19
1651799820000|2022-05-06 01:17:00|12805.3|12803.3|12805.8|12803.8|12806|12804|12805.1|12803.1|8
1651799830000|2022-05-06 01:17:10|12806|12804|12806.2|12804.2|12806.3|12804.3|12804.7|12802.7|12
1651799840000|2022-05-06 01:17:20|12807.7|12805.7|12812.6|12810.6|12813.8|12811.8|12807.7|12805.7|89
1651799850000|2022-05-06 01:17:30|12812.5|12810.5|12809.3|12807.3|12812.5|12810.5|12808.8|12806.8|12
1651799860000|2022-05-06 01:17:40|12809.1|12807.1|12815.3|12813.3|12815.6|12813.6|12809|12807|26
1651799870000|2022-05-06 01:17:50|12815.1|12813.1|12815|12813|12816|12814|12814.1|12812.1|11
1651799880000|2022-05-06 01:18:00|12814.8|12812.8|12812.8|12810.8|12815.1|12813.1|12812.7|12810.7|23
1651799890000|2022-05-06 01:18:10|12813|12811|12811.5|12809.5|12813|12811|12810.3|12808.3|14
1651799900000|2022-05-06 01:18:20|12811.3|12809.3|12808.6|12806.6|12812.1|12810.1|12807.3|12805.3|15
1651799910000|2022-05-06 01:18:30|12808.3|12806.3|12808.1|12806.1|12809.7|12807.7|12807.2|12805.2|23
1651799920000|2022-05-06 01:18:40|12808|12806|12809.3|12807.3|12811.7|12809.7|12807.8|12805.8|22
1651799930000|2022-05-06 01:18:50|12808.7|12806.7|12810.8|12808.8|12810.8|12808.8|12808.1|12806.1|17
1651799940000|2022-05-06 01:19:00|12810.7|12808.7|12813.1|12811.1|12813.1|12811.1|12809.7|12807.7|31
1651799950000|2022-05-06 01:19:10|12813.3|12811.3|12806.8|12804.8|12813.3|12811.3|12806.8|12804.8|73
1651799960000|2022-05-06 01:19:20|12807|12805|12804.6|12802.6|12807.1|12805.1|12804|12802|42
1651799970000|2022-05-06 01:19:30|12805.2|12803.2|12804|12802|12805.5|12803.5|12803.8|12801.8|50
1651799980000|2022-05-06 01:19:40|12804.1|12802.1|12799.1|12797.1|12804.5|12802.5|12799|12797|134
1651799990000|2022-05-06 01:19:50|12799|12797|12797.6|12795.6|12799.7|12797.7|12797.1|12795.1|70
1651800000000|2022-05-06 01:20:00|12797.3|12795.3|12797.3|12795.3|12798.3|12796.3|12795.1|12793.1|74
1651800010000|2022-05-06 01:20:10|12797.8|12795.8|12794.7|12792.7|12797.8|12795.8|12793.6|12791.6|54
1651800020000|2022-05-06 01:20:20|12795.1|12793.1|12794.5|12792.5|12796.3|12794.3|12794.5|12792.5|17
1651800030000|2022-05-06 01:20:30|12794.6|12792.6|12792.5|12790.5|12794.6|12792.6|12789.6|12787.6|114
1651800040000|2022-05-06 01:20:40|12792.3|12790.3|12795|12793|12796|12794|12791.8|12789.8|64
1651800050000|2022-05-06 01:20:50|12795.1|12793.1|12794.8|12792.8|12798.8|12796.8|12794.8|12792.8|71
1651800060000|2022-05-06 01:21:00|12795.6|12793.6|12796.7|12794.7|12797|12795|12792.1|12790.1|82
1651800070000|2022-05-06 01:21:10|12796.8|12794.8|12796.3|12794.3|12798|12796|12796.3|12794.3|37
1651800080000|2022-05-06 01:21:20|12796.2|12794.2|12795.3|12793.3|12796.3|12794.3|12794.8|12792.8|21
1651800090000|2022-05-06 01:21:30|12794.8|12792.8|12790|12788|12794.8|12792.8|12789.3|12787.3|66
1651800100000|2022-05-06 01:21:40|12790.1|12788.1|12790.8|12788.8|12791.3|12789.3|12789.7|12787.7|43
1651800110000|2022-05-06 01:21:50|12790.7|12788.7|12785|12783|12790.7|12788.7|12784.5|12782.5|146
1651800120000|2022-05-06 01:22:00|12784.1|12782.1|12785.8|12783.8|12786.5|12784.5|12783.8|12781.8|100
1651800130000|2022-05-06 01:22:10|12785.2|12783.2|12787.5|12785.5|12788.7|12786.7|12785|12783|39
1651800140000|2022-05-06 01:22:20|12787.7|12785.7|12788.6|12786.6|12790|12788|12787.5|12785.5|42
1651800150000|2022-05-06 01:22:30|12788.5|12786.5|12790.6|12788.6|12790.6|12788.6|12788.2|12786.2|17
1651800160000|2022-05-06 01:22:40|12790.1|12788.1|12791.2|12789.2|12791.2|12789.2|12789.2|12787.2|13
1651800170000|2022-05-06 01:22:50|12791.8|12789.8|12792.6|12790.6|12793.1|12791.1|12791|12789|35
1651800180000|2022-05-06 01:23:00|12792.7|12790.7|12792.6|12790.6|12794.2|12792.2|12792.5|12790.5|30
1651800190000|2022-05-06 01:23:10|12792.8|12790.8|12791.3|12789.3|12793.6|12791.6|12791.2|12789.2|13
1651800200000|2022-05-06 01:23:20|12791.2|12789.2|12790.8|12788.8|12791.6|12789.6|12789.3|12787.3|14
1651800210000|2022-05-06 01:23:30|12791.1|12789.1|12791.3|12789.3|12791.7|12789.7|12790.7|12788.7|8
1651800220000|2022-05-06 01:23:40|12791.5|12789.5|12794|12792|12794|12792|12791.5|12789.5|9
1651800230000|2022-05-06 01:23:50|12794.1|12792.1|12793.1|12791.1|12794.1|12792.1|12791.6|12789.6|18
1651800240000|2022-05-06 01:24:00|12794.3|12792.3|12793.3|12791.3|12794.3|12792.3|12792.2|12790.2|16
1651800250000|2022-05-06 01:24:10|12793|12791|12791.3|12789.3|12793.1|12791.1|12790.6|12788.6|20
1651800260000|2022-05-06 01:24:20|12791.2|12789.2|12794|12792|12795|12793|12790.7|12788.7|17
1651800270000|2022-05-06 01:24:30|12793.8|12791.8|12795.5|12793.5|12795.7|12793.7|12793.6|12791.6|23
1651800280000|2022-05-06 01:24:40|12795.6|12793.6|12797.8|12795.8|12798.2|12796.2|12794.5|12792.5|23
1651800290000|2022-05-06 01:24:50|12798|12796|12797.7|12795.7|12798.8|12796.8|12797.6|12795.6|27
1651800300000|2022-05-06 01:25:00|12797.8|12795.8|12798|12796|12798.3|12796.3|12796.5|12794.5|20
1651800310000|2022-05-06 01:25:10|12798.6|12796.6|12798.5|12796.5|12799|12797|12797.8|12795.8|12
1651800320000|2022-05-06 01:25:20|12798.8|12796.8|12800.8|12798.8|12801.5|12799.5|12798.8|12796.8|40
1651800330000|2022-05-06 01:25:30|12800.7|12798.7|12800.2|12798.2|12801|12799|12800.2|12798.2|16
1651800340000|2022-05-06 01:25:40|12800.3|12798.3|12798.1|12796.1|12800.3|12798.3|12797|12795|34
1651800350000|2022-05-06 01:25:50|12798.5|12796.5|12801.5|12799.5|12801.5|12799.5|12798.3|12796.3|17
1651800360000|2022-05-06 01:26:00|12801|12799|12799.6|12797.6|12801.5|12799.5|12799.1|12797.1|21
1651800370000|2022-05-06 01:26:10|12799.5|12797.5|12800.1|12798.1|12800.6|12798.6|12799.5|12797.5|10
1651800380000|2022-05-06 01:26:20|12800|12798|12798.3|12796.3|12800.1|12798.1|12798|12796|12
1651800390000|2022-05-06 01:26:30|12798.2|12796.2|12798.3|12796.3|12799.1|12797.1|12798.2|12796.2|1
1651800400000|2022-05-06 01:26:40|12798.2|12796.2|12799.6|12797.6|12800.1|12798.1|12796.6|12794.6|20
1651800410000|2022-05-06 01:26:50|12799.8|12797.8|12800.7|12798.7|12800.8|12798.8|12797.8|12795.8|17
1651800420000|2022-05-06 01:27:00|12800.8|12798.8|12801.2|12799.2|12801.7|12799.7|12799.8|12797.8|10
1651800430000|2022-05-06 01:27:10|12801.1|12799.1|12804.8|12802.8|12805.5|12803.5|12801.1|12799.1|48
1651800440000|2022-05-06 01:27:20|12805.1|12803.1|12805.1|12803.1|12806.3|12804.3|12804.8|12802.8|23
1651800450000|2022-05-06 01:27:30|12805.2|12803.2|12809|12807|12809|12807|12805.2|12803.2|39
1651800460000|2022-05-06 01:27:40|12809.1|12807.1|12809.3|12807.3|12810.5|12808.5|12808.6|12806.6|45
1651800470000|2022-05-06 01:27:50|12809.5|12807.5|12807.8|12805.8|12809.5|12807.5|12807.1|12805.1|35
1651800480000|2022-05-06 01:28:00|12808|12806|12806.6|12804.6|12808|12806|12805.2|12803.2|15
1651800490000|2022-05-06 01:28:10|12806.5|12804.5|12806.2|12804.2|12806.7|12804.7|12806|12804|2
1651800500000|2022-05-06 01:28:20|12806.5|12804.5|12805.6|12803.6|12806.5|12804.5|12805.1|12803.1|17
1651800510000|2022-05-06 01:28:30|12805.5|12803.5|12805.7|12803.7|12807|12805|12805.5|12803.5|21
1651800520000|2022-05-06 01:28:40|12805.8|12803.8|12806.1|12804.1|12808.2|12806.2|12805.8|12803.8|21
1651800530000|2022-05-06 01:28:50|12806.2|12804.2|12804.7|12802.7|12806.2|12804.2|12804.6|12802.6|12
1651800540000|2022-05-06 01:29:00|12804.8|12802.8|12807.6|12805.6|12808.6|12806.6|12804.8|12802.8|21
1651800550000|2022-05-06 01:29:10|12807.1|12805.1|12810.6|12808.6|12811|12809|12807|12805|15
1651800560000|2022-05-06 01:29:20|12810.7|12808.7|12810.6|12808.6|12812.8|12810.8|12810.5|12808.5|21
1651800570000|2022-05-06 01:29:30|12810.7|12808.7|12811.6|12809.6|12811.6|12809.6|12810|12808|13
1651800580000|2022-05-06 01:29:40|12811.5|12809.5|12809.8|12807.8|12811.5|12809.5|12809|12807|6
1651800590000|2022-05-06 01:29:50|12809.7|12807.7|12810.3|12808.3|12810.6|12808.6|12809.6|12807.6|2
1651800600000|2022-05-06 01:30:00|12810.1|12808.1|12807.5|12805.5|12810.7|12808.7|12807.5|12805.5|18
1651800610000|2022-05-06 01:30:10|12807.3|12805.3|12808.5|12806.5|12810.3|12808.3|12807.3|12805.3|6
1651800620000|2022-05-06 01:30:20|12808.6|12806.6|12808.7|12806.7|12809.7|12807.7|12807.2|12805.2|4
1651800630000|2022-05-06 01:30:30|12808.8|12806.8|12810|12808|12810.1|12808.1|12808.8|12806.8|4
1651800640000|2022-05-06 01:30:40|12810.1|12808.1|12809.3|12807.3|12810.1|12808.1|12808.5|12806.5|5
1651800650000|2022-05-06 01:30:50|12809.2|12807.2|12808.8|12806.8|12809.5|12807.5|12807.2|12805.2|13
1651800660000|2022-05-06 01:31:00|12808.7|12806.7|12806.7|12804.7|12809|12807|12806.7|12804.7|21
1651800670000|2022-05-06 01:31:10|12806.6|12804.6|12805.1|12803.1|12807.1|12805.1|12805.1|12803.1|18
1651800680000|2022-05-06 01:31:20|12805|12803|12805.3|12803.3|12806.1|12804.1|12804|12802|28
1651800690000|2022-05-06 01:31:30|12805.2|12803.2|12807|12805|12808.6|12806.6|12805.1|12803.1|25
1651800700000|2022-05-06 01:31:40|12806.7|12804.7|12806.3|12804.3|12807.2|12805.2|12806.2|12804.2|14
1651800710000|2022-05-06 01:31:50|12806.7|12804.7|12804.7|12802.7|12806.7|12804.7|12804.1|12802.1|12
1651800720000|2022-05-06 01:32:00|12805.1|12803.1|12804.8|12802.8|12807.3|12805.3|12804.8|12802.8|21
1651800730000|2022-05-06 01:32:10|12805|12803|12804.8|12802.8|12805.1|12803.1|12804.1|12802.1|9
1651800740000|2022-05-06 01:32:20|12805|12803|12804.3|12802.3|12805.1|12803.1|12803.2|12801.2|14
1651800750000|2022-05-06 01:32:30|12804.2|12802.2|12806.6|12804.6|12806.6|12804.6|12803.8|12801.8|15
1651800760000|2022-05-06 01:32:40|12806.5|12804.5|12806.7|12804.7|12806.7|12804.7|12804.8|12802.8|4
1651800770000|2022-05-06 01:32:50|12807.1|12805.1|12806.6|12804.6|12807.7|12805.7|12806.2|12804.2|13
1651800780000|2022-05-06 01:33:00|12806.7|12804.7|12804.7|12802.7|12807.6|12805.6|12804.7|12802.7|13
1651800790000|2022-05-06 01:33:10|12804.5|12802.5|12803.7|12801.7|12804.5|12802.5|12802.8|12800.8|26
1651800800000|2022-05-06 01:33:20|12803.3|12801.3|12803.1|12801.1|12805.1|12803.1|12800.6|12798.6|34
1651800810000|2022-05-06 01:33:30|12803.3|12801.3|12800.5|12798.5|12803.7|12801.7|12800.2|12798.2|26
1651800820000|2022-05-06 01:33:40|12800.6|12798.6|12799.6|12797.6|12801.2|12799.2|12799.5|12797.5|10
1651800830000|2022-05-06 01:33:50|12799.2|12797.2|12803.5|12801.5|12803.6|12801.6|12799.2|12797.2|18
1651800840000|2022-05-06 01:34:00|12803.3|12801.3|12802.5|12800.5|12803.3|12801.3|12801.3|12799.3|11
1651800850000|2022-05-06 01:34:10|12802.3|12800.3|12801.7|12799.7|12802.6|12800.6|12801.2|12799.2|12
1651800860000|2022-05-06 01:34:20|12801.8|12799.8|12803.1|12801.1|12804.6|12802.6|12801.2|12799.2|13
1651800870000|2022-05-06 01:34:30|12802.8|12800.8|12803.3|12801.3|12804.8|12802.8|12802.5|12800.5|6
1651800880000|2022-05-06 01:34:40|12802.8|12800.8|12803.6|12801.6|12804.2|12802.2|12802|12800|6
1651800890000|2022-05-06 01:34:50|12803.5|12801.5|12800.8|12798.8|12804.2|12802.2|12800.1|12798.1|10
1651800900000|2022-05-06 01:35:00|12800.7|12798.7|12803.2|12801.2|12803.6|12801.6|12800.3|12798.3|7
1651800910000|2022-05-06 01:35:10|12803.3|12801.3|12802.2|12800.2|12803.6|12801.6|12802|12800|9
1651800920000|2022-05-06 01:35:20|12802.3|12800.3|12802.7|12800.7|12803|12801|12801.5|12799.5|4
1651800930000|2022-05-06 01:35:30|12802.8|12800.8|12802.8|12800.8|12804.5|12802.5|12802.7|12800.7|8
1651800940000|2022-05-06 01:35:40|12802.7|12800.7|12802.6|12800.6|12803.6|12801.6|12802.5|12800.5|6
1651800950000|2022-05-06 01:35:50|12802.7|12800.7|12802.8|12800.8|12804.3|12802.3|12802.5|12800.5|11
1651800960000|2022-05-06 01:36:00|12802.6|12800.6|12802.1|12800.1|12803.1|12801.1|12801.3|12799.3|15
1651800970000|2022-05-06 01:36:10|12802|12800|12800.5|12798.5|12802.2|12800.2|12800.5|12798.5|30
1651800980000|2022-05-06 01:36:20|12800.6|12798.6|12803.2|12801.2|12803.7|12801.7|12800.3|12798.3|31
1651800990000|2022-05-06 01:36:30|12803.1|12801.1|12802.8|12800.8|12803.3|12801.3|12802.3|12800.3|5
1651801000000|2022-05-06 01:36:40|12803|12801|12803.7|12801.7|12803.7|12801.7|12803|12801|6
1651801010000|2022-05-06 01:36:50|12803.6|12801.6|12805.8|12803.8|12805.8|12803.8|12803.3|12801.3|25
1651801020000|2022-05-06 01:37:00|12806.6|12804.6|12809.6|12807.6|12809.6|12807.6|12806.6|12804.6|17
1651801030000|2022-05-06 01:37:10|12809.7|12807.7|12809.2|12807.2|12810.1|12808.1|12809|12807|21
1651801040000|2022-05-06 01:37:20|12809.3|12807.3|12813.2|12811.2|12813.5|12811.5|12809.1|12807.1|64
1651801050000|2022-05-06 01:37:30|12813|12811|12813.2|12811.2|12813.7|12811.7|12812.6|12810.6|19
1651801060000|2022-05-06 01:37:40|12813.3|12811.3|12811.3|12809.3|12813.8|12811.8|12811.2|12809.2|34
1651801070000|2022-05-06 01:37:50|12811.5|12809.5|12812.6|12810.6|12813|12811|12810.2|12808.2|29
1651801080000|2022-05-06 01:38:00|12812.7|12810.7|12807.6|12805.6|12813|12811|12807|12805|25
1651801090000|2022-05-06 01:38:10|12807.7|12805.7|12808.5|12806.5|12809.3|12807.3|12807.1|12805.1|9
1651801100000|2022-05-06 01:38:20|12808.6|12806.6|12806.8|12804.8|12809.6|12807.6|12806.6|12804.6|22
1651801110000|2022-05-06 01:38:30|12806.7|12804.7|12807.7|12805.7|12807.7|12805.7|12806.5|12804.5|13
1651801120000|2022-05-06 01:38:40|12807.8|12805.8|12810.8|12808.8|12811.1|12809.1|12807.7|12805.7|15
1651801130000|2022-05-06 01:38:50|12811|12809|12809|12807|12811.1|12809.1|12808.6|12806.6|15
1651801140000|2022-05-06 01:39:00|12809.1|12807.1|12805.3|12803.3|12809.1|12807.1|12805|12803|30
1651801150000|2022-05-06 01:39:10|12805.6|12803.6|12807.3|12805.3|12807.3|12805.3|12804.3|12802.3|7
1651801160000|2022-05-06 01:39:20|12807.2|12805.2|12807.1|12805.1|12808.6|12806.6|12804|12802|23
1651801170000|2022-05-06 01:39:30|12807|12805|12808.2|12806.2|12808.6|12806.6|12806.1|12804.1|11
1651801180000|2022-05-06 01:39:40|12808.6|12806.6|12808.1|12806.1|12809|12807|12807.3|12805.3|3
1651801190000|2022-05-06 01:39:50|12808|12806|12808.6|12806.6|12808.6|12806.6|12806.8|12804.8|14
1651801200000|2022-05-06 01:40:00|12808.5|12806.5|12809.3|12807.3|12809.5|12807.5|12807.2|12805.2|16
1651801210000|2022-05-06 01:40:10|12809.2|12807.2|12808.5|12806.5|12809.2|12807.2|12806.8|12804.8|7
1651801220000|2022-05-06 01:40:20|12808.6|12806.6|12809.8|12807.8|12809.8|12807.8|12808.3|12806.3|3
1651801230000|2022-05-06 01:40:30|12810.3|12808.3|12809.5|12807.5|12810.6|12808.6|12808.6|12806.6|17
1651801240000|2022-05-06 01:40:40|12809.3|12807.3|12808.7|12806.7|12809.5|12807.5|12808.3|12806.3|9
1651801250000|2022-05-06 01:40:50|12808.8|12806.8|12808.3|12806.3|12809.2|12807.2|12807.8|12805.8|5
1651801260000|2022-05-06 01:41:00|12809|12807|12810.3|12808.3|12810.3|12808.3|12808.7|12806.7|7
1651801270000|2022-05-06 01:41:10|12810.5|12808.5|12809.7|12807.7|12811.3|12809.3|12809|12807|14
1651801280000|2022-05-06 01:41:20|12809.8|12807.8|12811.1|12809.1|12811.3|12809.3|12809.6|12807.6|3
1651801290000|2022-05-06 01:41:30|12811|12809|12809.8|12807.8|12811.2|12809.2|12809|12807|14
1651801300000|2022-05-06 01:41:40|12810.5|12808.5|12810.2|12808.2|12811.2|12809.2|12808.3|12806.3|12
1651801310000|2022-05-06 01:41:50|12810.1|12808.1|12812|12810|12812.7|12810.7|12810.1|12808.1|19
1651801320000|2022-05-06 01:42:00|12812.6|12810.6|12812.7|12810.7|12813.2|12811.2|12811.7|12809.7|13
1651801330000|2022-05-06 01:42:10|12812.5|12810.5|12817.5|12815.5|12817.7|12815.7|12811.7|12809.7|39
1651801340000|2022-05-06 01:42:20|12817.6|12815.6|12820.3|12818.3|12820.6|12818.6|12817.6|12815.6|55
1651801350000|2022-05-06 01:42:30|12820.5|12818.5|12818|12816|12820.8|12818.8|12818|12816|25
1651801360000|2022-05-06 01:42:40|12817.8|12815.8|12814.7|12812.7|12818.6|12816.6|12814.5|12812.5|30
1651801370000|2022-05-06 01:42:50|12814.6|12812.6|12815.3|12813.3|12816.2|12814.2|12814.6|12812.6|6
1651801380000|2022-05-06 01:43:00|12815.5|12813.5|12814.7|12812.7|12815.5|12813.5|12813.6|12811.6|14
1651801390000|2022-05-06 01:43:10|12814.8|12812.8|12814.8|12812.8|12815.7|12813.7|12814.5|12812.5|17
1651801400000|2022-05-06 01:43:20|12814.7|12812.7|12813.8|12811.8|12814.7|12812.7|12813|12811|19
1651801410000|2022-05-06 01:43:30|12813.6|12811.6|12812.3|12810.3|12814|12812|12812.3|12810.3|9
1651801420000|2022-05-06 01:43:40|12811.8|12809.8|12812.1|12810.1|12812.2|12810.2|12810.6|12808.6|14
1651801430000|2022-05-06 01:43:50|12812.2|12810.2|12812.3|12810.3|12812.8|12810.8|12812|12810|10
1651801440000|2022-05-06 01:44:00|12811.7|12809.7|12807.1|12805.1|12811.7|12809.7|12807|12805|25
1651801450000|2022-05-06 01:44:10|12807.2|12805.2|12804.8|12802.8|12807.7|12805.7|12804.8|12802.8|13
1651801460000|2022-05-06 01:44:20|12804.7|12802.7|12805.2|12803.2|12805.8|12803.8|12804.7|12802.7|6
1651801470000|2022-05-06 01:44:30|12805.1|12803.1|12806.2|12804.2|12806.6|12804.6|12805.1|12803.1|9
1651801480000|2022-05-06 01:44:40|12806.1|12804.1|12809|12807|12809|12807|12805.2|12803.2|18
1651801490000|2022-05-06 01:44:50|12809.6|12807.6|12807.8|12805.8|12809.7|12807.7|12807.8|12805.8|7
1651801500000|2022-05-06 01:45:00|12807.7|12805.7|12808.8|12806.8|12808.8|12806.8|12806.2|12804.2|14
1651801510000|2022-05-06 01:45:10|12809|12807|12807.8|12805.8|12809.8|12807.8|12807.8|12805.8|7
1651801520000|2022-05-06 01:45:20|12808.1|12806.1|12809.2|12807.2|12809.3|12807.3|12807.5|12805.5|3
1651801530000|2022-05-06 01:45:30|12809.1|12807.1|12809.7|12807.7|12810.5|12808.5|12808.8|12806.8|20
1651801540000|2022-05-06 01:45:40|12809.3|12807.3|12808.3|12806.3|12809.5|12807.5|12808.1|12806.1|6
1651801550000|2022-05-06 01:45:50|12808.6|12806.6|12806.7|12804.7|12809.3|12807.3|12806.7|12804.7|13
1651801560000|2022-05-06 01:46:00|12806.6|12804.6|12806.1|12804.1|12806.8|12804.8|12805.8|12803.8|8
1651801570000|2022-05-06 01:46:10|12806|12804|12806.7|12804.7|12806.8|12804.8|12805.2|12803.2|14
1651801580000|2022-05-06 01:46:20|12806.6|12804.6|12807.3|12805.3|12807.5|12805.5|12805.3|12803.3|19
1651801590000|2022-05-06 01:46:30|12807.1|12805.1|12808.2|12806.2|12808.7|12806.7|12806.1|12804.1|9
1651801600000|2022-05-06 01:46:40|12808.3|12806.3|12810.1|12808.1|12810.5|12808.5|12807.7|12805.7|14
1651801610000|2022-05-06 01:46:50|12810|12808|12810.3|12808.3|12811|12809|12809.5|12807.5|6
1651801620000|2022-05-06 01:47:00|12810.6|12808.6|12809.3|12807.3|12811|12809|12808.3|12806.3|9
1651801630000|2022-05-06 01:47:10|12809.5|12807.5|12813.2|12811.2|12813.2|12811.2|12809.3|12807.3|17
1651801640000|2022-05-06 01:47:20|12813.3|12811.3|12815.7|12813.7|12815.8|12813.8|12813|12811|11
1651801650000|2022-05-06 01:47:30|12815.8|12813.8|12814.5|12812.5|12816.2|12814.2|12814.5|12812.5|15
1651801660000|2022-05-06 01:47:40|12814.3|12812.3|12814.6|12812.6|12815.7|12813.7|12814.3|12812.3|9
1651801670000|2022-05-06 01:47:50|12814.7|12812.7|12814.6|12812.6|12814.8|12812.8|12812.1|12810.1|25
1651801680000|2022-05-06 01:48:00|12814.7|12812.7|12812.1|12810.1|12815.3|12813.3|12811.5|12809.5|25
1651801690000|2022-05-06 01:48:10|12812.2|12810.2|12810.8|12808.8|12813.1|12811.1|12810.6|12808.6|11
1651801700000|2022-05-06 01:48:20|12810.7|12808.7|12812.2|12810.2|12812.7|12810.7|12810.6|12808.6|14
1651801710000|2022-05-06 01:48:30|12812.1|12810.1|12812.3|12810.3|12812.3|12810.3|12810.6|12808.6|7
1651801720000|2022-05-06 01:48:40|12812.5|12810.5|12811.6|12809.6|12812.8|12810.8|12811.6|12809.6|3
1651801730000|2022-05-06 01:48:50|12811.5|12809.5|12810.1|12808.1|12811.6|12809.6|12808.8|12806.8|22
1651801740000|2022-05-06 01:49:00|12809.8|12807.8|12809.3|12807.3|12810.1|12808.1|12807.5|12805.5|14
1651801750000|2022-05-06 01:49:10|12809.8|12807.8|12807.8|12805.8|12809.8|12807.8|12807.5|12805.5|13
1651801760000|2022-05-06 01:49:20|12807.7|12805.7|12808.7|12806.7|12808.8|12806.8|12807.1|12805.1|15
1651801770000|2022-05-06 01:49:30|12808.8|12806.8|12807.6|12805.6|12808.8|12806.8|12807.2|12805.2|11
1651801780000|2022-05-06 01:49:40|12807.7|12805.7|12805.1|12803.1|12807.7|12805.7|12805|12803|11
1651801790000|2022-05-06 01:49:50|12804.7|12802.7|12805.6|12803.6|12805.8|12803.8|12804.2|12802.2|20
1651801800000|2022-05-06 01:50:00|12805.5|12803.5|12802.7|12800.7|12806.5|12804.5|12798.6|12796.6|105
1651801810000|2022-05-06 01:50:10|12802.5|12800.5|12803.1|12801.1|12803.2|12801.2|12801.1|12799.1|20
1651801820000|2022-05-06 01:50:20|12803.2|12801.2|12804.7|12802.7|12804.8|12802.8|12803|12801|30
1651801830000|2022-05-06 01:50:30|12804.6|12802.6|12811.2|12809.2|12811.5|12809.5|12804.2|12802.2|29
1651801840000|2022-05-06 01:50:40|12811|12809|12811.8|12809.8|12812.1|12810.1|12810.6|12808.6|16
1651801850000|2022-05-06 01:50:50|12811.6|12809.6|12809.2|12807.2|12811.6|12809.6|12808.8|12806.8|17
1651801860000|2022-05-06 01:51:00|12809.1|12807.1|12805.1|12803.1|12809.1|12807.1|12805.1|12803.1|10
1651801870000|2022-05-06 01:51:10|12805.3|12803.3|12806|12804|12807|12805|12805.3|12803.3|6
1651801880000|2022-05-06 01:51:20|12806.1|12804.1|12807.6|12805.6|12807.8|12805.8|12805.7|12803.7|14
1651801890000|2022-05-06 01:51:30|12807.7|12805.7|12807.2|12805.2|12807.7|12805.7|12806.8|12804.8|2
1651801900000|2022-05-06 01:51:40|12807.3|12805.3|12807.1|12805.1|12808.6|12806.6|12806.8|12804.8|4
1651801910000|2022-05-06 01:51:50|12807|12805|12807.6|12805.6|12808.1|12806.1|12807|12805|5
1651801920000|2022-05-06 01:52:00|12807.3|12805.3|12809|12807|12810.5|12808.5|12807.3|12805.3|15
1651801930000|2022-05-06 01:52:10|12808.8|12806.8|12809|12807|12809.6|12807.6|12807.8|12805.8|3
1651801940000|2022-05-06 01:52:20|12809.1|12807.1|12809.1|12807.1|12809.7|12807.7|12809.1|12807.1|6
1651801950000|2022-05-06 01:52:30|12809|12807|12807.7|12805.7|12809.1|12807.1|12806.7|12804.7|7
1651801960000|2022-05-06 01:52:40|12807.8|12805.8|12808.3|12806.3|12809.6|12807.6|12807.6|12805.6|8
1651801970000|2022-05-06 01:52:50|12808.5|12806.5|12808.6|12806.6|12809.6|12807.6|12808.2|12806.2|4
1651801980000|2022-05-06 01:53:00|12808.7|12806.7|12809|12807|12809.7|12807.7|12808.6|12806.6|0
1651801990000|2022-05-06 01:53:10|12808.8|12806.8|12807.5|12805.5|12809.1|12807.1|12807.3|12805.3|10
1651802000000|2022-05-06 01:53:20|12807.6|12805.6|12808.6|12806.6|12809.3|12807.3|12807.5|12805.5|3
1651802010000|2022-05-06 01:53:30|12808.5|12806.5|12808.7|12806.7|12809.8|12807.8|12808|12806|9
1651802020000|2022-05-06 01:53:40|12808.6|12806.6|12807.5|12805.5|12808.6|12806.6|12807|12805|3
1651802030000|2022-05-06 01:53:50|12807.3|12805.3|12809|12807|12809.5|12807.5|12807.2|12805.2|8
1651802040000|2022-05-06 01:54:00|12809.1|12807.1|12808.3|12806.3|12809.8|12807.8|12808.3|12806.3|0
1651802050000|2022-05-06 01:54:10|12808.5|12806.5|12808.1|12806.1|12808.7|12806.7|12807.1|12805.1|6
1651802060000|2022-05-06 01:54:20|12808.2|12806.2|12806.7|12804.7|12808.2|12806.2|12806.7|12804.7|7
1651802070000|2022-05-06 01:54:30|12806.6|12804.6|12806.6|12804.6|12806.7|12804.7|12806.1|12804.1|0
1651802080000|2022-05-06 01:54:40|12806.7|12804.7|12806.8|12804.8|12807.3|12805.3|12806.5|12804.5|11
1651802090000|2022-05-06 01:54:50|12807|12805|12806.5|12804.5|12807|12805|12805.2|12803.2|7
1651802100000|2022-05-06 01:55:00|12806.6|12804.6|12808|12806|12808.5|12806.5|12806.5|12804.5|10
1651802110000|2022-05-06 01:55:10|12808.1|12806.1|12808.3|12806.3|12809.2|12807.2|12808.1|12806.1|7
1651802120000|2022-05-06 01:55:20|12808.2|12806.2|12808.6|12806.6|12809.6|12807.6|12807.8|12805.8|2
1651802130000|2022-05-06 01:55:30|12808.5|12806.5|12808|12806|12808.5|12806.5|12807.1|12805.1|14
1651802140000|2022-05-06 01:55:40|12807.8|12805.8|12806.1|12804.1|12807.8|12805.8|12805.7|12803.7|19
1651802150000|2022-05-06 01:55:50|12805.8|12803.8|12805.3|12803.3|12806.2|12804.2|12805.1|12803.1|4
1651802160000|2022-05-06 01:56:00|12805.6|12803.6|12806.5|12804.5|12806.5|12804.5|12805.1|12803.1|10
1651802170000|2022-05-06 01:56:10|12806.3|12804.3|12805.8|12803.8|12806.5|12804.5|12805.2|12803.2|6
1651802180000|2022-05-06 01:56:20|12806|12804|12807.8|12805.8|12808|12806|12806|12804|7
1651802190000|2022-05-06 01:56:30|12807.7|12805.7|12810.8|12808.8|12810.8|12808.8|12807.7|12805.7|20
1651802200000|2022-05-06 01:56:40|12811|12809|12811|12809|12811.7|12809.7|12810.7|12808.7|8
1651802210000|2022-05-06 01:56:50|12810.8|12808.8|12809.8|12807.8|12811.2|12809.2|12809.7|12807.7|11
1651802220000|2022-05-06 01:57:00|12809.7|12807.7|12807.2|12805.2|12809.7|12807.7|12807|12805|16
1651802230000|2022-05-06 01:57:10|12808|12806|12808|12806|12808.7|12806.7|12807.7|12805.7|9
1651802240000|2022-05-06 01:57:20|12807.8|12805.8|12808.2|12806.2|12809.1|12807.1|12807.6|12805.6|4
1651802250000|2022-05-06 01:57:30|12808|12806|12808.2|12806.2|12808.8|12806.8|12807.7|12805.7|1
1651802260000|2022-05-06 01:57:40|12808.1|12806.1|12807|12805|12808.1|12806.1|12806.3|12804.3|7
1651802270000|2022-05-06 01:57:50|12806.8|12804.8|12807.1|12805.1|12807.1|12805.1|12804.6|12802.6|18
1651802280000|2022-05-06 01:58:00|12806.8|12804.8|12805.6|12803.6|12806.8|12804.8|12805.2|12803.2|5
1651802290000|2022-05-06 01:58:10|12805.7|12803.7|12806.2|12804.2|12806.8|12804.8|12805.7|12803.7|1
1651802300000|2022-05-06 01:58:20|12806.1|12804.1|12809.1|12807.1|12809.1|12807.1|12806.1|12804.1|8
1651802310000|2022-05-06 01:58:30|12808.8|12806.8|12808.6|12806.6|12809.1|12807.1|12807.2|12805.2|12
1651802320000|2022-05-06 01:58:40|12808.8|12806.8|12808.6|12806.6|12808.8|12806.8|12807.8|12805.8|12
1651802330000|2022-05-06 01:58:50|12808.5|12806.5|12809.1|12807.1|12809.2|12807.2|12807.2|12805.2|3
1651802340000|2022-05-06 01:59:00|12809|12807|12807.8|12805.8|12810.1|12808.1|12807.8|12805.8|10
1651802350000|2022-05-06 01:59:10|12807.6|12805.6|12808.3|12806.3|12808.3|12806.3|12806.8|12804.8|29
1651802360000|2022-05-06 01:59:20|12808.2|12806.2|12808|12806|12808.3|12806.3|12808|12806|2
1651802370000|2022-05-06 01:59:30|12808.3|12806.3|12808.6|12806.6|12810.3|12808.3|12808.1|12806.1|14
1651802380000|2022-05-06 01:59:40|12808.5|12806.5|12808.7|12806.7|12809|12807|12807.5|12805.5|5
1651802390000|2022-05-06 01:59:50|12808.8|12806.8|12809.5|12807.5|12810|12808|12808.1|12806.1|1
1651802400000|2022-05-06 02:00:00|12809.6|12807.6|12809.2|12807.2|12810.5|12808.5|12808.6|12806.6|7
1651802410000|2022-05-06 02:00:10|12809.3|12807.3|12812.5|12810.5|12813.1|12811.1|12809.3|12807.3|33
1651802420000|2022-05-06 02:00:20|12812|12810|12814|12812|12814.2|12812.2|12811.1|12809.1|17
1651802430000|2022-05-06 02:00:30|12814.1|12812.1|12815.2|12813.2|12816.5|12814.5|12813.8|12811.8|37
1651802440000|2022-05-06 02:00:40|12815.1|12813.1|12814.3|12812.3|12815.5|12813.5|12813.8|12811.8|14
1651802450000|2022-05-06 02:00:50|12814.2|12812.2|12815.2|12813.2|12815.6|12813.6|12814.1|12812.1|3
1651802460000|2022-05-06 02:01:00|12815.3|12813.3|12815.2|12813.2|12816.1|12814.1|12815.1|12813.1|7
1651802470000|2022-05-06 02:01:10|12815.1|12813.1|12812.1|12810.1|12815.1|12813.1|12811.6|12809.6|22
1651802480000|2022-05-06 02:01:20|12812|12810|12811.8|12809.8|12813.2|12811.2|12811.5|12809.5|7
1651802490000|2022-05-06 02:01:30|12811.7|12809.7|12813.1|12811.1|12813.1|12811.1|12811.5|12809.5|13
1651802500000|2022-05-06 02:01:40|12813|12811|12811.8|12809.8|12813|12811|12811.2|12809.2|10
1651802510000|2022-05-06 02:01:50|12811.7|12809.7|12814.1|12812.1|12814.3|12812.3|12811.7|12809.7|7
1651802520000|2022-05-06 02:02:00|12814.2|12812.2|12816|12814|12816.1|12814.1|12813.7|12811.7|14
1651802530000|2022-05-06 02:02:10|12816.2|12814.2|12819.1|12817.1|12819.1|12817.1|12815.8|12813.8|16
1651802540000|2022-05-06 02:02:20|12819.2|12817.2|12817.6|12815.6|12819.8|12817.8|12817.5|12815.5|20
1651802550000|2022-05-06 02:02:30|12817.5|12815.5|12815.2|12813.2|12817.7|12815.7|12815.1|12813.1|26
1651802560000|2022-05-06 02:02:40|12815.1|12813.1|12813.6|12811.6|12815.1|12813.1|12812.6|12810.6|10
1651802570000|2022-05-06 02:02:50|12812.8|12810.8|12812.1|12810.1|12813.5|12811.5|12811.7|12809.7|14
1651802580000|2022-05-06 02:03:00|12811.8|12809.8|12810.6|12808.6|12811.8|12809.8|12809.6|12807.6|21
1651802590000|2022-05-06 02:03:10|12810.1|12808.1|12811.3|12809.3|12811.7|12809.7|12809.8|12807.8|19
1651802600000|2022-05-06 02:03:20|12811.5|12809.5|12815|12813|12815|12813|12811.5|12809.5|27
1651802610000|2022-05-06 02:03:30|12814.8|12812.8|12813.1|12811.1|12815.3|12813.3|12811.8|12809.8|12
1651802620000|2022-05-06 02:03:40|12813|12811|12813.5|12811.5|12814.6|12812.6|12812.5|12810.5|13
1651802630000|2022-05-06 02:03:50|12813.3|12811.3|12813.1|12811.1|12813.6|12811.6|12813|12811|0
1651802640000|2022-05-06 02:04:00|12813.3|12811.3|12813|12811|12814|12812|12812.3|12810.3|15
1651802650000|2022-05-06 02:04:10|12812.8|12810.8|12810.8|12808.8|12812.8|12810.8|12810.6|12808.6|18
1651802660000|2022-05-06 02:04:20|12810.5|12808.5|12809.7|12807.7|12811|12809|12809|12807|14
1651802670000|2022-05-06 02:04:30|12809.8|12807.8|12809.8|12807.8|12810.2|12808.2|12808.6|12806.6|10
1651802680000|2022-05-06 02:04:40|12809.7|12807.7|12808.8|12806.8|12809.7|12807.7|12807|12805|16
1651802690000|2022-05-06 02:04:50|12808.7|12806.7|12810|12808|12811.1|12809.1|12808.5|12806.5|12
1651802700000|2022-05-06 02:05:00|12809.8|12807.8|12809.8|12807.8|12810.7|12808.7|12809.2|12807.2|8
1651802710000|2022-05-06 02:05:10|12809.7|12807.7|12810.5|12808.5|12811.2|12809.2|12809.5|12807.5|13
1651802720000|2022-05-06 02:05:20|12810.1|12808.1|12810.5|12808.5|12810.5|12808.5|12809.8|12807.8|0
1651802730000|2022-05-06 02:05:30|12810.3|12808.3|12810|12808|12810.6|12808.6|12809.8|12807.8|3
1651802740000|2022-05-06 02:05:40|12809.8|12807.8|12809.6|12807.6|12810.3|12808.3|12809.1|12807.1|3
1651802750000|2022-05-06 02:05:50|12809.5|12807.5|12809.3|12807.3|12809.7|12807.7|12808|12806|12
1651802760000|2022-05-06 02:06:00|12809.2|12807.2|12808.2|12806.2|12809.3|12807.3|12808|12806|8
1651802770000|2022-05-06 02:06:10|12808.6|12806.6|12805.3|12803.3|12808.6|12806.6|12805.3|12803.3|12
1651802780000|2022-05-06 02:06:20|12804.2|12802.2|12806.8|12804.8|12806.8|12804.8|12803.2|12801.2|25
1651802790000|2022-05-06 02:06:30|12806.6|12804.6|12808.1|12806.1|12808.6|12806.6|12806.5|12804.5|12
1651802800000|2022-05-06 02:06:40|12808|12806|12806.6|12804.6|12808.1|12806.1|12806.3|12804.3|4
1651802810000|2022-05-06 02:06:50|12807.6|12805.6|12806|12804|12807.7|12805.7|12805.8|12803.8|6
1651802820000|2022-05-06 02:07:00|12806.1|12804.1|12805.2|12803.2|12806.2|12804.2|12805.2|12803.2|3
1651802830000|2022-05-06 02:07:10|12804.8|12802.8|12806.1|12804.1|12806.6|12804.6|12804.8|12802.8|5
1651802840000|2022-05-06 02:07:20|12805.8|12803.8|12807.1|12805.1|12807.3|12805.3|12805.7|12803.7|12
1651802850000|2022-05-06 02:07:30|12806.8|12804.8|12805.6|12803.6|12806.8|12804.8|12805|12803|7
1651802860000|2022-05-06 02:07:40|12805.7|12803.7|12806.5|12804.5|12806.7|12804.7|12805.3|12803.3|7
1651802870000|2022-05-06 02:07:50|12806.6|12804.6|12805.7|12803.7|12806.8|12804.8|12805.7|12803.7|5
1651802880000|2022-05-06 02:08:00|12805.6|12803.6|12806.5|12804.5|12806.6|12804.6|12805.6|12803.6|4
1651802890000|2022-05-06 02:08:10|12806.1|12804.1|12805.6|12803.6|12806.1|12804.1|12805.2|12803.2|4
1651802900000|2022-05-06 02:08:20|12805.5|12803.5|12804|12802|12805.6|12803.6|12804|12802|25
1651802910000|2022-05-06 02:08:30|12803.8|12801.8|12803.6|12801.6|12804.6|12802.6|12803.3|12801.3|11
1651802920000|2022-05-06 02:08:40|12803.5|12801.5|12803.5|12801.5|12803.5|12801.5|12802.3|12800.3|14
1651802930000|2022-05-06 02:08:50|12802.7|12800.7|12802.6|12800.6|12803.1|12801.1|12802.2|12800.2|3
1651802940000|2022-05-06 02:09:00|12802.5|12800.5|12802.1|12800.1|12806|12804|12801.6|12799.6|30
1651802950000|2022-05-06 02:09:10|12802.7|12800.7|12803.1|12801.1|12804.1|12802.1|12802.6|12800.6|3
1651802960000|2022-05-06 02:09:20|12803.3|12801.3|12803.5|12801.5|12804.2|12802.2|12803.1|12801.1|3
1651802970000|2022-05-06 02:09:30|12803.3|12801.3|12802.3|12800.3|12803.3|12801.3|12801.6|12799.6|13
1651802980000|2022-05-06 02:09:40|12802.5|12800.5|12801.8|12799.8|12802.5|12800.5|12801.6|12799.6|10
1651802990000|2022-05-06 02:09:50|12802.1|12800.1|12801.6|12799.6|12803|12801|12801.6|12799.6|4
1651803000000|2022-05-06 02:10:00|12801.3|12799.3|12800.8|12798.8|12801.6|12799.6|12798.5|12796.5|93
1651803010000|2022-05-06 02:10:10|12801|12799|12804|12802|12804.3|12802.3|12801|12799|22
1651803020000|2022-05-06 02:10:20|12804.1|12802.1|12802.3|12800.3|12804.1|12802.1|12802.1|12800.1|7
1651803030000|2022-05-06 02:10:30|12802.2|12800.2|12802.1|12800.1|12802.3|12800.3|12801.7|12799.7|7
1651803040000|2022-05-06 02:10:40|12802|12800|12801.7|12799.7|12802|12800|12801.2|12799.2|16
1651803050000|2022-05-06 02:10:50|12802.3|12800.3|12800.8|12798.8|12802.8|12800.8|12800.1|12798.1|15
1651803060000|2022-05-06 02:11:00|12801|12799|12801.1|12799.1|12801.8|12799.8|12800.8|12798.8|7
1651803070000|2022-05-06 02:11:10|12801|12799|12801.7|12799.7|12802.3|12800.3|12800.7|12798.7|8
1651803080000|2022-05-06 02:11:20|12801.8|12799.8|12802.6|12800.6|12802.8|12800.8|12801.8|12799.8|1
1651803090000|2022-05-06 02:11:30|12802.5|12800.5|12803.6|12801.6|12803.6|12801.6|12802|12800|9
1651803100000|2022-05-06 02:11:40|12803.5|12801.5|12803.8|12801.8|12803.8|12801.8|12803.2|12801.2|1
1651803110000|2022-05-06 02:11:50|12804|12802|12805.1|12803.1|12806.6|12804.6|12804|12802|21
1651803120000|2022-05-06 02:12:00|12804.8|12802.8|12805.3|12803.3|12806.1|12804.1|12804.8|12802.8|12
1651803130000|2022-05-06 02:12:10|12805.5|12803.5|12806.2|12804.2|12807.1|12805.1|12805.3|12803.3|21
1651803140000|2022-05-06 02:12:20|12806.1|12804.1|12805.8|12803.8|12806.1|12804.1|12805.2|12803.2|1
1651803150000|2022-05-06 02:12:30|12806|12804|12805.8|12803.8|12806.8|12804.8|12805.3|12803.3|2
1651803160000|2022-05-06 02:12:40|12805.7|12803.7|12806.3|12804.3|12806.5|12804.5|12805.6|12803.6|4
1651803170000|2022-05-06 02:12:50|12806.2|12804.2|12805.2|12803.2|12806.5|12804.5|12805.2|12803.2|9
1651803180000|2022-05-06 02:13:00|12804.3|12802.3|12803.8|12801.8|12804.3|12802.3|12803.1|12801.1|10
1651803190000|2022-05-06 02:13:10|12803.6|12801.6|12802.5|12800.5|12805.2|12803.2|12802.5|12800.5|18
1651803200000|2022-05-06 02:13:20|12802.6|12800.6|12801.5|12799.5|12803|12801|12801.5|12799.5|8
1651803210000|2022-05-06 02:13:30|12801.1|12799.1|12800.8|12798.8|12802.2|12800.2|12800.7|12798.7|6
1651803220000|2022-05-06 02:13:40|12800.7|12798.7|12801.1|12799.1|12801.3|12799.3|12799|12797|24
1651803230000|2022-05-06 02:13:50|12801.2|12799.2|12800.7|12798.7|12801.2|12799.2|12800.2|12798.2|5
1651803240000|2022-05-06 02:14:00|12800.8|12798.8|12802|12800|12802|12800|12800.2|12798.2|3
1651803250000|2022-05-06 02:14:10|12802.1|12800.1|12801.3|12799.3|12803|12801|12801.1|12799.1|15
1651803260000|2022-05-06 02:14:20|12801.7|12799.7|12800.5|12798.5|12801.7|12799.7|12800.5|12798.5|13
1651803270000|2022-05-06 02:14:30|12800.6|12798.6|12801.6|12799.6|12801.7|12799.7|12800.3|12798.3|23
1651803280000|2022-05-06 02:14:40|12801.7|12799.7|12801|12799|12801.8|12799.8|12801|12799|3
1651803290000|2022-05-06 02:14:50|12801.1|12799.1|12802.5|12800.5|12802.5|12800.5|12800.6|12798.6|6
1651803300000|2022-05-06 02:15:00|12802.6|12800.6|12802.3|12800.3|12803|12801|12800.8|12798.8|14
1651803310000|2022-05-06 02:15:10|12802.2|12800.2|12803.7|12801.7|12803.7|12801.7|12802|12800|7
1651803320000|2022-05-06 02:15:20|12803.6|12801.6|12804.7|12802.7|12805.1|12803.1|12803.6|12801.6|8
1651803330000|2022-05-06 02:15:30|12804.5|12802.5|12805|12803|12805.5|12803.5|12804.5|12802.5|8
1651803340000|2022-05-06 02:15:40|12805.1|12803.1|12806.1|12804.1|12806.1|12804.1|12804.7|12802.7|10
1651803350000|2022-05-06 02:15:50|12805.6|12803.6|12806.1|12804.1|12807.2|12805.2|12805.6|12803.6|13
1651803360000|2022-05-06 02:16:00|12806|12804|12805.7|12803.7|12806.2|12804.2|12805.7|12803.7|3
1651803370000|2022-05-06 02:16:10|12806|12804|12803.8|12801.8|12806.1|12804.1|12803.8|12801.8|4
1651803380000|2022-05-06 02:16:20|12803.5|12801.5|12803.2|12801.2|12804.1|12802.1|12803.1|12801.1|14
1651803390000|2022-05-06 02:16:30|12803.1|12801.1|12803.3|12801.3|12803.5|12801.5|12802.6|12800.6|5
1651803400000|2022-05-06 02:16:40|12803.5|12801.5|12803.5|12801.5|12803.7|12801.7|12803.1|12801.1|2
1651803410000|2022-05-06 02:16:50|12803.6|12801.6|12805.6|12803.6|12805.8|12803.8|12803.6|12801.6|14
1651803420000|2022-05-06 02:17:00|12805.7|12803.7|12805.1|12803.1|12806.1|12804.1|12804.8|12802.8|1
1651803430000|2022-05-06 02:17:10|12805.2|12803.2|12807.1|12805.1|12807.8|12805.8|12805.1|12803.1|3
1651803440000|2022-05-06 02:17:20|12807|12805|12807.8|12805.8|12808.6|12806.6|12807|12805|11
1651803450000|2022-05-06 02:17:30|12808|12806|12809.5|12807.5|12809.5|12807.5|12808|12806|3
1651803460000|2022-05-06 02:17:40|12809.6|12807.6|12811.8|12809.8|12813.7|12811.7|12809.3|12807.3|24
1651803470000|2022-05-06 02:17:50|12812.2|12810.2|12812|12810|12812.2|12810.2|12811.5|12809.5|4
1651803480000|2022-05-06 02:18:00|12811.8|12809.8|12811.1|12809.1|12812.2|12810.2|12811|12809|4
1651803490000|2022-05-06 02:18:10|12811.6|12809.6|12812|12810|12812|12810|12811.1|12809.1|5
1651803500000|2022-05-06 02:18:20|12812.1|12810.1|12813.8|12811.8|12814|12812|12812|12810|8
1651803510000|2022-05-06 02:18:30|12813.7|12811.7|12811.2|12809.2|12813.8|12811.8|12811.2|12809.2|9
1651803520000|2022-05-06 02:18:40|12811.1|12809.1|12810.8|12808.8|12811.2|12809.2|12810.7|12808.7|4
1651803530000|2022-05-06 02:18:50|12811|12809|12811.6|12809.6|12812.5|12810.5|12810.6|12808.6|21
1651803540000|2022-05-06 02:19:00|12811.7|12809.7|12813.6|12811.6|12813.6|12811.6|12811.7|12809.7|11
1651803550000|2022-05-06 02:19:10|12813.3|12811.3|12812.7|12810.7|12813.5|12811.5|12812.6|12810.6|5
1651803560000|2022-05-06 02:19:20|12813.2|12811.2|12813.5|12811.5|12815.1|12813.1|12813.2|12811.2|8
1651803570000|2022-05-06 02:19:30|12813.6|12811.6|12812.6|12810.6|12813.7|12811.7|12812|12810|6
1651803580000|2022-05-06 02:19:40|12812.5|12810.5|12811.8|12809.8|12813|12811|12811.3|12809.3|5
1651803590000|2022-05-06 02:19:50|12812|12810|12811|12809|12812|12810|12811|12809|4
1651803600000|2022-05-06 02:20:00|12810.8|12808.8|12808.3|12806.3|12810.8|12808.8|12807.7|12805.7|6
1651803610000|2022-05-06 02:20:10|12808.5|12806.5|12808.6|12806.6|12809|12807|12807.6|12805.6|8
1651803620000|2022-05-06 02:20:20|12808.5|12806.5|12808.6|12806.6|12809.3|12807.3|12808.5|12806.5|3
1651803630000|2022-05-06 02:20:30|12808.7|12806.7|12808.2|12806.2|12809|12807|12807.7|12805.7|0
1651803640000|2022-05-06 02:20:40|12808.1|12806.1|12810.2|12808.2|12810.2|12808.2|12807|12805|11
1651803650000|2022-05-06 02:20:50|12810.1|12808.1|12809.7|12807.7|12810.5|12808.5|12809.5|12807.5|3
1651803660000|2022-05-06 02:21:00|12809.6|12807.6|12809|12807|12810|12808|12809|12807|1
1651803670000|2022-05-06 02:21:10|12808.5|12806.5|12808.2|12806.2|12808.6|12806.6|12808|12806|6
1651803680000|2022-05-06 02:21:20|12808|12806|12808.3|12806.3|12808.5|12806.5|12807.8|12805.8|4
1651803690000|2022-05-06 02:21:30|12808.5|12806.5|12809.7|12807.7|12809.8|12807.8|12807.2|12805.2|13
1651803700000|2022-05-06 02:21:40|12809.8|12807.8|12809.3|12807.3|12810|12808|12809.3|12807.3|0
1651803710000|2022-05-06 02:21:50|12809.2|12807.2|12810.5|12808.5|12810.6|12808.6|12809.2|12807.2|3
1651803720000|2022-05-06 02:22:00|12810.1|12808.1|12810.3|12808.3|12810.6|12808.6|12809.5|12807.5|9
1651803730000|2022-05-06 02:22:10|12810.2|12808.2|12811|12809|12811.1|12809.1|12809.6|12807.6|2
1651803740000|2022-05-06 02:22:20|12810.8|12808.8|12812.6|12810.6|12812.7|12810.7|12810.3|12808.3|9
1651803750000|2022-05-06 02:22:30|12812.7|12810.7|12812.2|12810.2|12812.8|12810.8|12812.1|12810.1|7
1651803760000|2022-05-06 02:22:40|12812.1|12810.1|12811.7|12809.7|12812.1|12810.1|12811.6|12809.6|0
1651803770000|2022-05-06 02:22:50|12810.5|12808.5|12811.5|12809.5|12812.2|12810.2|12810.5|12808.5|8
1651803780000|2022-05-06 02:23:00|12811.3|12809.3|12812.3|12810.3|12812.3|12810.3|12811.1|12809.1|2
1651803790000|2022-05-06 02:23:10|12812.2|12810.2|12813.1|12811.1|12813.3|12811.3|12811.5|12809.5|2
1651803800000|2022-05-06 02:23:20|12813.2|12811.2|12812.2|12810.2|12813.3|12811.3|12812.2|12810.2|0
1651803810000|2022-05-06 02:23:30|12812.1|12810.1|12812.6|12810.6|12812.8|12810.8|12812.1|12810.1|2
1651803820000|2022-05-06 02:23:40|12812.7|12810.7|12812.7|12810.7|12813.1|12811.1|12812.2|12810.2|2
1651803840000|2022-05-06 02:24:00|12813|12811|12810.3|12808.3|12813|12811|12810.3|12808.3|11
1651803850000|2022-05-06 02:24:10|12809.8|12807.8|12811.2|12809.2|12811.3|12809.3|12809.1|12807.1|8
1651803860000|2022-05-06 02:24:20|12811.1|12809.1|12810.1|12808.1|12811.2|12809.2|12810.1|12808.1|1
1651803870000|2022-05-06 02:24:30|12810|12808|12808.8|12806.8|12810|12808|12808.5|12806.5|4
1651803880000|2022-05-06 02:24:40|12809|12807|12809.1|12807.1|12809.6|12807.6|12808.6|12806.6|10
1651803890000|2022-05-06 02:24:50|12809|12807|12807.8|12805.8|12809.1|12807.1|12807.7|12805.7|3
1651803900000|2022-05-06 02:25:00|12808|12806|12809.3|12807.3|12809.3|12807.3|12807.5|12805.5|7
1651803910000|2022-05-06 02:25:10|12809.2|12807.2|12810.7|12808.7|12810.7|12808.7|12809.2|12807.2|5
1651803920000|2022-05-06 02:25:20|12810.6|12808.6|12807.6|12805.6|12810.7|12808.7|12807.6|12805.6|4
1651803930000|2022-05-06 02:25:30|12807.5|12805.5|12808.5|12806.5|12808.8|12806.8|12806.3|12804.3|7
1651803940000|2022-05-06 02:25:40|12808.6|12806.6|12809.7|12807.7|12809.8|12807.8|12808.5|12806.5|2
1651803950000|2022-05-06 02:25:50|12809.6|12807.6|12812.2|12810.2|12812.5|12810.5|12809.6|12807.6|5
1651803960000|2022-05-06 02:26:00|12812.1|12810.1|12810.7|12808.7|12812.2|12810.2|12810.6|12808.6|4
1651803970000|2022-05-06 02:26:10|12810.6|12808.6|12811|12809|12811|12809|12808.6|12806.6|15
1651803980000|2022-05-06 02:26:20|12811.1|12809.1|12809.3|12807.3|12811.3|12809.3|12808.6|12806.6|18
1651803990000|2022-05-06 02:26:30|12809.5|12807.5|12809.1|12807.1|12809.6|12807.6|12808.7|12806.7|1
1651804000000|2022-05-06 02:26:40|12809|12807|12810.5|12808.5|12810.5|12808.5|12808.1|12806.1|6
1651804010000|2022-05-06 02:26:50|12810.1|12808.1|12809.1|12807.1|12810.1|12808.1|12808.8|12806.8|1
1651804020000|2022-05-06 02:27:00|12809|12807|12812|12810|12812|12810|12808.5|12806.5|7
1651804030000|2022-05-06 02:27:10|12812.1|12810.1|12813.3|12811.3|12813.5|12811.5|12811.8|12809.8|8
1651804040000|2022-05-06 02:27:20|12813.5|12811.5|12815|12813|12815.3|12813.3|12813.2|12811.2|15
1651804050000|2022-05-06 02:27:30|12814.8|12812.8|12814.2|12812.2|12815.8|12813.8|12814.2|12812.2|19
1651804060000|2022-05-06 02:27:40|12814.3|12812.3|12813.8|12811.8|12815|12813|12813.2|12811.2|6
1651804070000|2022-05-06 02:27:50|12814|12812|12813.5|12811.5|12814|12812|12811.1|12809.1|16
1651804080000|2022-05-06 02:28:00|12813.6|12811.6|12814.6|12812.6|12815.2|12813.2|12812.7|12810.7|6
1651804090000|2022-05-06 02:28:10|12814.8|12812.8|12815|12813|12815|12813|12814.5|12812.5|0
1651804100000|2022-05-06 02:28:20|12815.1|12813.1|12815.8|12813.8|12815.8|12813.8|12814.8|12812.8|6
1651804110000|2022-05-06 02:28:30|12816.1|12814.1|12819.7|12817.7|12819.8|12817.8|12816.1|12814.1|41
1651804120000|2022-05-06 02:28:40|12819.6|12817.6|12819.3|12817.3|12819.8|12817.8|12818.7|12816.7|14
1651804130000|2022-05-06 02:28:50|12819.5|12817.5|12821.3|12819.3|12821.6|12819.6|12819.5|12817.5|36
1651804140000|2022-05-06 02:29:00|12821.5|12819.5|12823.3|12821.3|12823.7|12821.7|12821.5|12819.5|39
1651804150000|2022-05-06 02:29:10|12823.5|12821.5|12822.6|12820.6|12823.5|12821.5|12821.2|12819.2|27
1651804160000|2022-05-06 02:29:20|12822.7|12820.7|12826.2|12824.2|12826.2|12824.2|12822.5|12820.5|38
1651804170000|2022-05-06 02:29:30|12826|12824|12823.2|12821.2|12826|12824|12822.6|12820.6|15
1651804180000|2022-05-06 02:29:40|12823.1|12821.1|12824.3|12822.3|12825.2|12823.2|12823.1|12821.1|13
1651804190000|2022-05-06 02:29:50|12824.5|12822.5|12824.5|12822.5|12824.5|12822.5|12823.5|12821.5|5
1651804200000|2022-05-06 02:30:00|12824.3|12822.3|12828.5|12826.5|12830.6|12828.6|12824.3|12822.3|70
1651804210000|2022-05-06 02:30:10|12828.7|12826.7|12827.8|12825.8|12829.5|12827.5|12827.8|12825.8|11
1651804220000|2022-05-06 02:30:20|12828|12826|12828.1|12826.1|12829.1|12827.1|12826.7|12824.7|13
1651804230000|2022-05-06 02:30:30|12828|12826|12829.7|12827.7|12829.7|12827.7|12827.8|12825.8|13
1651804240000|2022-05-06 02:30:40|12829.3|12827.3|12832.5|12830.5|12833.6|12831.6|12829.1|12827.1|50
1651804250000|2022-05-06 02:30:50|12832.2|12830.2|12833.6|12831.6|12833.6|12831.6|12830.6|12828.6|49
1651804260000|2022-05-06 02:31:00|12833.7|12831.7|12833.6|12831.6|12835.6|12833.6|12833.1|12831.1|47
1651804270000|2022-05-06 02:31:10|12833.5|12831.5|12833.1|12831.1|12833.7|12831.7|12833|12831|45
1651804280000|2022-05-06 02:31:20|12833|12831|12833.8|12831.8|12834.8|12832.8|12833|12831|29
1651804290000|2022-05-06 02:31:30|12834|12832|12834.8|12832.8|12834.8|12832.8|12833.8|12831.8|11
1651804300000|2022-05-06 02:31:40|12835|12833|12835.5|12833.5|12838|12836|12834.8|12832.8|44
1651804310000|2022-05-06 02:31:50|12836.1|12834.1|12834.6|12832.6|12836.8|12834.8|12834.6|12832.6|19
1651804320000|2022-05-06 02:32:00|12834.7|12832.7|12835.1|12833.1|12835.1|12833.1|12834.3|12832.3|30
1651804330000|2022-05-06 02:32:10|12835.2|12833.2|12834.6|12832.6|12835.2|12833.2|12834.3|12832.3|71
1651804340000|2022-05-06 02:32:20|12834.7|12832.7|12834.8|12832.8|12835.2|12833.2|12834.5|12832.5|45
1651804350000|2022-05-06 02:32:30|12834.7|12832.7|12832.1|12830.1|12834.7|12832.7|12830.7|12828.7|37
1651804360000|2022-05-06 02:32:40|12832.5|12830.5|12830.8|12828.8|12833|12831|12830.7|12828.7|6
1651804370000|2022-05-06 02:32:50|12831.1|12829.1|12829.5|12827.5|12831.1|12829.1|12829.5|12827.5|10
1651804380000|2022-05-06 02:33:00|12829.6|12827.6|12832.7|12830.7|12832.7|12830.7|12829.6|12827.6|23
1651804390000|2022-05-06 02:33:10|12832.8|12830.8|12832.7|12830.7|12835|12833|12832.6|12830.6|9
1651804400000|2022-05-06 02:33:20|12832.8|12830.8|12832.8|12830.8|12835.2|12833.2|12832.8|12830.8|11
1651804410000|2022-05-06 02:33:30|12832.7|12830.7|12832|12830|12832.7|12830.7|12832|12830|1
1651804420000|2022-05-06 02:33:40|12832.1|12830.1|12830.7|12828.7|12832.1|12830.1|12830.6|12828.6|8
1651804430000|2022-05-06 02:33:50|12831.1|12829.1|12831.7|12829.7|12831.8|12829.8|12830.5|12828.5|1
1651804440000|2022-05-06 02:34:00|12831.6|12829.6|12831.5|12829.5|12832.1|12830.1|12830.5|12828.5|7
1651804450000|2022-05-06 02:34:10|12831.3|12829.3|12830.5|12828.5|12832.5|12830.5|12830.5|12828.5|27
1651804460000|2022-05-06 02:34:20|12830.1|12828.1|12830.7|12828.7|12831.2|12829.2|12828.2|12826.2|17
1651804470000|2022-05-06 02:34:30|12830.8|12828.8|12830|12828|12830.8|12828.8|12829.8|12827.8|2
1651804480000|2022-05-06 02:34:40|12829.8|12827.8|12830.1|12828.1|12830.2|12828.2|12829.1|12827.1|5
1651804490000|2022-05-06 02:34:50|12830|12828|12830.1|12828.1|12830.5|12828.5|12829.8|12827.8|2
1651804500000|2022-05-06 02:35:00|12830.2|12828.2|12828.8|12826.8|12831.1|12829.1|12828.7|12826.7|13
1651804510000|2022-05-06 02:35:10|12829|12827|12828.1|12826.1|12829.7|12827.7|12828.1|12826.1|4
1651804520000|2022-05-06 02:35:20|12827.3|12825.3|12829.1|12827.1|12829.7|12827.7|12827.3|12825.3|14
1651804530000|2022-05-06 02:35:30|12829.2|12827.2|12830.1|12828.1|12830.1|12828.1|12828.6|12826.6|18
1651804540000|2022-05-06 02:35:40|12829.6|12827.6|12828.6|12826.6|12830.8|12828.8|12828.5|12826.5|3
1651804550000|2022-05-06 02:35:50|12828|12826|12828.8|12826.8|12828.8|12826.8|12827.8|12825.8|3
1651804560000|2022-05-06 02:36:00|12828.7|12826.7|12827.6|12825.6|12828.8|12826.8|12827|12825|8
1651804570000|2022-05-06 02:36:10|12827.7|12825.7|12828.6|12826.6|12828.7|12826.7|12827.6|12825.6|5
1651804580000|2022-05-06 02:36:20|12828.7|12826.7|12828.2|12826.2|12828.7|12826.7|12827.8|12825.8|7
1651804590000|2022-05-06 02:36:30|12828.1|12826.1|12827.6|12825.6|12828.2|12826.2|12827.1|12825.1|5
1651804600000|2022-05-06 02:36:40|12827.5|12825.5|12825.6|12823.6|12827.6|12825.6|12825.5|12823.5|22
1651804610000|2022-05-06 02:36:50|12825.5|12823.5|12824.1|12822.1|12826.5|12824.5|12824|12822|8
1651804620000|2022-05-06 02:37:00|12824.2|12822.2|12824|12822|12825.2|12823.2|12824|12822|15
1651804630000|2022-05-06 02:37:10|12824.2|12822.2|12823.3|12821.3|12824.3|12822.3|12823.1|12821.1|10
1651804640000|2022-05-06 02:37:20|12823.5|12821.5|12824.5|12822.5|12824.5|12822.5|12823.5|12821.5|6
1651804650000|2022-05-06 02:37:30|12824.3|12822.3|12824.8|12822.8|12825.7|12823.7|12823.8|12821.8|4
1651804660000|2022-05-06 02:37:40|12825|12823|12824.8|12822.8|12825.7|12823.7|12824.2|12822.2|3
1651804670000|2022-05-06 02:37:50|12825|12823|12825.8|12823.8|12826.8|12824.8|12825|12823|2
1651804680000|2022-05-06 02:38:00|12826|12824|12826.6|12824.6|12826.7|12824.7|12826|12824|4
1651804690000|2022-05-06 02:38:10|12826.7|12824.7|12826.3|12824.3|12827|12825|12826.2|12824.2|1
1651804700000|2022-05-06 02:38:20|12826.2|12824.2|12827|12825|12827.1|12825.1|12826.1|12824.1|6
1651804710000|2022-05-06 02:38:30|12826.8|12824.8|12827.5|12825.5|12827.7|12825.7|12826.7|12824.7|4
1651804720000|2022-05-06 02:38:40|12827|12825|12828.3|12826.3|12829|12827|12827|12825|15
1651804730000|2022-05-06 02:38:50|12827.8|12825.8|12827.3|12825.3|12829.2|12827.2|12827.3|12825.3|11
1651804740000|2022-05-06 02:39:00|12827.2|12825.2|12827.1|12825.1|12827.8|12825.8|12826.5|12824.5|0
1651804750000|2022-05-06 02:39:10|12827|12825|12825.3|12823.3|12827|12825|12825.2|12823.2|8
1651804760000|2022-05-06 02:39:20|12825.2|12823.2|12823.8|12821.8|12826.1|12824.1|12823.8|12821.8|7
1651804770000|2022-05-06 02:39:30|12824|12822|12824.8|12822.8|12825.1|12823.1|12824|12822|9
1651804780000|2022-05-06 02:39:40|12824.7|12822.7|12824.1|12822.1|12825.1|12823.1|12824.1|12822.1|9
1651804790000|2022-05-06 02:39:50|12824.3|12822.3|12823.6|12821.6|12825.3|12823.3|12823.3|12821.3|15
1651804800000|2022-05-06 02:40:00|12823.7|12821.7|12823.6|12821.6|12824.3|12822.3|12823.3|12821.3|9
1651804810000|2022-05-06 02:40:10|12823.7|12821.7|12822.1|12820.1|12823.7|12821.7|12822.1|12820.1|11
1651804820000|2022-05-06 02:40:20|12822.2|12820.2|12821.5|12819.5|12822.2|12820.2|12820.1|12818.1|24
1651804830000|2022-05-06 02:40:30|12821.3|12819.3|12821.6|12819.6|12822.8|12820.8|12820.6|12818.6|25
1651804840000|2022-05-06 02:40:40|12821.5|12819.5|12821.6|12819.6|12821.6|12819.6|12820.6|12818.6|4
1651804850000|2022-05-06 02:40:50|12821.7|12819.7|12823.3|12821.3|12823.8|12821.8|12821.2|12819.2|16
1651804860000|2022-05-06 02:41:00|12823|12821|12823.2|12821.2|12824.1|12822.1|12821.2|12819.2|13
1651804870000|2022-05-06 02:41:10|12823.7|12821.7|12822.3|12820.3|12824.2|12822.2|12821.8|12819.8|14
1651804880000|2022-05-06 02:41:20|12822.5|12820.5|12822.6|12820.6|12823|12821|12822.5|12820.5|1
1651804890000|2022-05-06 02:41:30|12822.3|12820.3|12822.1|12820.1|12822.6|12820.6|12821.8|12819.8|0
1651804900000|2022-05-06 02:41:40|12822.2|12820.2|12821.6|12819.6|12822.2|12820.2|12820.1|12818.1|19
1651804910000|2022-05-06 02:41:50|12821.7|12819.7|12821.8|12819.8|12823.2|12821.2|12821.3|12819.3|5
1651804920000|2022-05-06 02:42:00|12821.7|12819.7|12822|12820|12822.8|12820.8|12821.3|12819.3|6
1651804930000|2022-05-06 02:42:10|12821.8|12819.8|12823.2|12821.2|12824|12822|12821.7|12819.7|6
1651804940000|2022-05-06 02:42:20|12823.1|12821.1|12824.2|12822.2|12824.2|12822.2|12822.2|12820.2|1
1651804950000|2022-05-06 02:42:30|12824.5|12822.5|12823.6|12821.6|12824.5|12822.5|12823.6|12821.6|0
1651804960000|2022-05-06 02:42:40|12823.7|12821.7|12822.8|12820.8|12824.2|12822.2|12822.7|12820.7|2
1651804970000|2022-05-06 02:42:50|12822.7|12820.7|12822.8|12820.8|12822.8|12820.8|12822.5|12820.5|1
1651804980000|2022-05-06 02:43:00|12823|12821|12824.3|12822.3|12825.5|12823.5|12823|12821|11
1651804990000|2022-05-06 02:43:10|12825|12823|12823.6|12821.6|12825|12823|12822.7|12820.7|2
1651805000000|2022-05-06 02:43:20|12823.7|12821.7|12824.6|12822.6|12824.7|12822.7|12823.6|12821.6|2
1651805010000|2022-05-06 02:43:30|12824.5|12822.5|12822.7|12820.7|12824.5|12822.5|12822.3|12820.3|6
1651805020000|2022-05-06 02:43:40|12822.8|12820.8|12822.6|12820.6|12823.2|12821.2|12822.3|12820.3|6
1651805030000|2022-05-06 02:43:50|12822.2|12820.2|12822|12820|12822.3|12820.3|12821.7|12819.7|8
1651805040000|2022-05-06 02:44:00|12821.8|12819.8|12822.3|12820.3|12822.6|12820.6|12821.5|12819.5|10
1651805050000|2022-05-06 02:44:10|12822.5|12820.5|12825.2|12823.2|12825.2|12823.2|12822.3|12820.3|8
1651805060000|2022-05-06 02:44:20|12825.1|12823.1|12824.8|12822.8|12825.1|12823.1|12824.3|12822.3|3
1651805070000|2022-05-06 02:44:30|12825|12823|12824.7|12822.7|12825|12823|12824.3|12822.3|3
1651805080000|2022-05-06 02:44:40|12825.2|12823.2|12824.8|12822.8|12825.5|12823.5|12824|12822|6
1651805090000|2022-05-06 02:44:50|12825.3|12823.3|12824.6|12822.6|12825.5|12823.5|12824.2|12822.2|3
1651805100000|2022-05-06 02:45:00|12824.5|12822.5|12823.5|12821.5|12824.6|12822.6|12823.5|12821.5|0
1651805110000|2022-05-06 02:45:10|12823.6|12821.6|12823.8|12821.8|12824.2|12822.2|12823.6|12821.6|2
1651805120000|2022-05-06 02:45:20|12824|12822|12820.5|12818.5|12824.1|12822.1|12820.1|12818.1|12
1651805130000|2022-05-06 02:45:30|12820.1|12818.1|12821.1|12819.1|12821.3|12819.3|12819.5|12817.5|12
1651805140000|2022-05-06 02:45:40|12821.2|12819.2|12820.5|12818.5|12821.3|12819.3|12819.8|12817.8|13
1651805150000|2022-05-06 02:45:50|12820.6|12818.6|12823.1|12821.1|12823.6|12821.6|12820.6|12818.6|22
1651805160000|2022-05-06 02:46:00|12822.7|12820.7|12824.2|12822.2|12824.3|12822.3|12822.3|12820.3|9
1651805170000|2022-05-06 02:46:10|12824.3|12822.3|12824.3|12822.3|12824.7|12822.7|12824.2|12822.2|6
1651805180000|2022-05-06 02:46:20|12824.7|12822.7|12824.7|12822.7|12825.2|12823.2|12824.6|12822.6|9
1651805190000|2022-05-06 02:46:30|12824.8|12822.8|12824.8|12822.8|12825.3|12823.3|12824.2|12822.2|4
1651805200000|2022-05-06 02:46:40|12825|12823|12825.3|12823.3|12825.8|12823.8|12824.8|12822.8|5
1651805210000|2022-05-06 02:46:50|12825.5|12823.5|12825.7|12823.7|12826.3|12824.3|12825.2|12823.2|5
1651805220000|2022-05-06 02:47:00|12825.6|12823.6|12825.5|12823.5|12825.8|12823.8|12825.5|12823.5|3
1651805230000|2022-05-06 02:47:10|12825.6|12823.6|12826.8|12824.8|12828.7|12826.7|12825.6|12823.6|10
1651805240000|2022-05-06 02:47:20|12826.6|12824.6|12826.3|12824.3|12826.8|12824.8|12826.1|12824.1|3
1651805250000|2022-05-06 02:47:30|12826.5|12824.5|12824.5|12822.5|12826.5|12824.5|12824.5|12822.5|34
1651805260000|2022-05-06 02:47:40|12824.3|12822.3|12824.3|12822.3|12825.2|12823.2|12824.3|12822.3|6
1651805270000|2022-05-06 02:47:50|12823.6|12821.6|12825.2|12823.2|12825.2|12823.2|12823.6|12821.6|5
1651805280000|2022-05-06 02:48:00|12825.1|12823.1|12827.6|12825.6|12827.7|12825.7|12825|12823|8
1651805290000|2022-05-06 02:48:10|12828|12826|12828.5|12826.5|12829.2|12827.2|12828|12826|10
1651805300000|2022-05-06 02:48:20|12828.8|12826.8|12827.3|12825.3|12828.8|12826.8|12827.3|12825.3|2
1651805310000|2022-05-06 02:48:30|12827.2|12825.2|12826.7|12824.7|12828.2|12826.2|12826.3|12824.3|7
1651805320000|2022-05-06 02:48:40|12826.8|12824.8|12824.6|12822.6|12826.8|12824.8|12824.5|12822.5|5
1651805330000|2022-05-06 02:48:50|12824.7|12822.7|12824.5|12822.5|12825.5|12823.5|12823.7|12821.7|8
1651805340000|2022-05-06 02:49:00|12824.2|12822.2|12824.2|12822.2|12824.2|12822.2|12823.7|12821.7|8
1651805350000|2022-05-06 02:49:10|12824.1|12822.1|12826.5|12824.5|12827.1|12825.1|12823.7|12821.7|9
1651805360000|2022-05-06 02:49:20|12826|12824|12825.6|12823.6|12826.8|12824.8|12825.6|12823.6|3
1651805370000|2022-05-06 02:49:30|12825.2|12823.2|12826|12824|12826|12824|12825.2|12823.2|0
1651805380000|2022-05-06 02:49:40|12825.8|12823.8|12827.5|12825.5|12827.5|12825.5|12825.8|12823.8|3
1651805390000|2022-05-06 02:49:50|12827.7|12825.7|12826.7|12824.7|12827.7|12825.7|12826.7|12824.7|7
1651805400000|2022-05-06 02:50:00|12826.3|12824.3|12826.1|12824.1|12827|12825|12825.2|12823.2|8
1651805410000|2022-05-06 02:50:10|12826.2|12824.2|12827.1|12825.1|12827.7|12825.7|12826.2|12824.2|3
1651805420000|2022-05-06 02:50:20|12827.2|12825.2|12826.6|12824.6|12827.6|12825.6|12826|12824|7
1651805430000|2022-05-06 02:50:30|12826.5|12824.5|12826.8|12824.8|12827.5|12825.5|12825.8|12823.8|5
1651805440000|2022-05-06 02:50:40|12827|12825|12827.6|12825.6|12827.7|12825.7|12827|12825|8
1651805450000|2022-05-06 02:50:50|12827|12825|12827.3|12825.3|12828|12826|12827|12825|2
1651805460000|2022-05-06 02:51:00|12827.2|12825.2|12828.7|12826.7|12828.7|12826.7|12827|12825|7
1651805470000|2022-05-06 02:51:10|12828.8|12826.8|12827.2|12825.2|12829|12827|12826.2|12824.2|8
1651805480000|2022-05-06 02:51:20|12827.5|12825.5|12826|12824|12827.6|12825.6|12826|12824|6
1651805490000|2022-05-06 02:51:30|12826.1|12824.1|12826.1|12824.1|12826.8|12824.8|12826|12824|4
1651805500000|2022-05-06 02:51:40|12826.3|12824.3|12826.1|12824.1|12826.7|12824.7|12826|12824|3
1651805510000|2022-05-06 02:51:50|12826|12824|12826.2|12824.2|12826.6|12824.6|12825.8|12823.8|2
1651805520000|2022-05-06 02:52:00|12826.1|12824.1|12825.3|12823.3|12826.1|12824.1|12824.7|12822.7|4
1651805530000|2022-05-06 02:52:10|12825.2|12823.2|12825.6|12823.6|12825.7|12823.7|12825.2|12823.2|3
1651805540000|2022-05-06 02:52:20|12825.7|12823.7|12825.8|12823.8|12826.2|12824.2|12825.3|12823.3|1
1651805550000|2022-05-06 02:52:30|12825.7|12823.7|12826.6|12824.6|12826.6|12824.6|12825.7|12823.7|2
1651805560000|2022-05-06 02:52:40|12826.3|12824.3|12826.6|12824.6|12826.8|12824.8|12826.3|12824.3|1
1651805570000|2022-05-06 02:52:50|12826.7|12824.7|12826.7|12824.7|12826.7|12824.7|12826.5|12824.5|2
1651805580000|2022-05-06 02:53:00|12826.8|12824.8|12828.1|12826.1|12828.6|12826.6|12826.8|12824.8|9
1651805590000|2022-05-06 02:53:10|12828|12826|12829.1|12827.1|12829.7|12827.7|12827.3|12825.3|13
1651805600000|2022-05-06 02:53:20|12828.8|12826.8|12831.5|12829.5|12831.5|12829.5|12828.6|12826.6|7
1651805610000|2022-05-06 02:53:30|12831.3|12829.3|12830.3|12828.3|12831.8|12829.8|12829.8|12827.8|11
1651805620000|2022-05-06 02:53:40|12830.5|12828.5|12829.5|12827.5|12830.8|12828.8|12829.3|12827.3|2
1651805630000|2022-05-06 02:53:50|12829.6|12827.6|12826.8|12824.8|12829.6|12827.6|12826.6|12824.6|6
1651805640000|2022-05-06 02:54:00|12827|12825|12829.1|12827.1|12830.1|12828.1|12826.8|12824.8|26
1651805650000|2022-05-06 02:54:10|12829.7|12827.7|12828.1|12826.1|12829.7|12827.7|12827|12825|8
1651805660000|2022-05-06 02:54:20|12828.2|12826.2|12828.8|12826.8|12828.8|12826.8|12828|12826|1
1651805670000|2022-05-06 02:54:30|12828.7|12826.7|12828.3|12826.3|12828.7|12826.7|12827.6|12825.6|0
1651805680000|2022-05-06 02:54:40|12828.2|12826.2|12828.1|12826.1|12828.5|12826.5|12827.6|12825.6|2
1651805690000|2022-05-06 02:54:50|12828.2|12826.2|12831|12829|12831.3|12829.3|12828.2|12826.2|11
1651805700000|2022-05-06 02:55:00|12831.1|12829.1|12830.8|12828.8|12831.7|12829.7|12830.7|12828.7|7
1651805710000|2022-05-06 02:55:10|12832.8|12830.8|12832.3|12830.3|12833.6|12831.6|12831.2|12829.2|37
1651805720000|2022-05-06 02:55:20|12832.5|12830.5|12832|12830|12833.2|12831.2|12832|12830|4
1651805730000|2022-05-06 02:55:30|12832.2|12830.2|12832.7|12830.7|12832.7|12830.7|12831.5|12829.5|0
1651805740000|2022-05-06 02:55:40|12832|12830|12833.7|12831.7|12833.7|12831.7|12830.8|12828.8|27
1651805750000|2022-05-06 02:55:50|12833.5|12831.5|12833.3|12831.3|12834.3|12832.3|12833|12831|3
1651805760000|2022-05-06 02:56:00|12833.5|12831.5|12832.8|12830.8|12833.6|12831.6|12831.8|12829.8|17
1651805770000|2022-05-06 02:56:10|12832.7|12830.7|12833.5|12831.5|12833.5|12831.5|12832.2|12830.2|3
1651805780000|2022-05-06 02:56:20|12833.6|12831.6|12833.3|12831.3|12833.7|12831.7|12833|12831|3
1651805790000|2022-05-06 02:56:30|12833.2|12831.2|12833.2|12831.2|12834.2|12832.2|12833|12831|7
1651805800000|2022-05-06 02:56:40|12833.1|12831.1|12834.5|12832.5|12834.6|12832.6|12833|12831|11
1651805810000|2022-05-06 02:56:50|12834.3|12832.3|12834.5|12832.5|12834.8|12832.8|12833.1|12831.1|11
1651805820000|2022-05-06 02:57:00|12834.3|12832.3|12836.3|12834.3|12836.3|12834.3|12834.3|12832.3|4
1651805830000|2022-05-06 02:57:10|12836.2|12834.2|12834.8|12832.8|12836.3|12834.3|12834.8|12832.8|12
1651805840000|2022-05-06 02:57:20|12835|12833|12835.7|12833.7|12836.1|12834.1|12834.7|12832.7|3
1651805850000|2022-05-06 02:57:30|12835.8|12833.8|12835.6|12833.6|12836|12834|12835.3|12833.3|2
1651805860000|2022-05-06 02:57:40|12835.5|12833.5|12836.2|12834.2|12837.1|12835.1|12835.3|12833.3|26
1651805870000|2022-05-06 02:57:50|12836.7|12834.7|12835.2|12833.2|12837.1|12835.1|12835.1|12833.1|10
1651805880000|2022-05-06 02:58:00|12835.1|12833.1|12834|12832|12835.5|12833.5|12834|12832|4
1651805890000|2022-05-06 02:58:10|12834.1|12832.1|12832.7|12830.7|12834.3|12832.3|12832.6|12830.6|19
1651805900000|2022-05-06 02:58:20|12832.6|12830.6|12832.8|12830.8|12833.2|12831.2|12832.6|12830.6|2
1651805910000|2022-05-06 02:58:30|12833|12831|12835|12833|12835.6|12833.6|12833|12831|11
1651805920000|2022-05-06 02:58:40|12834.8|12832.8|12832.3|12830.3|12834.8|12832.8|12832.1|12830.1|9
1651805930000|2022-05-06 02:58:50|12832|12830|12832.6|12830.6|12832.6|12830.6|12832|12830|0
1651805940000|2022-05-06 02:59:00|12832.7|12830.7|12830.8|12828.8|12832.8|12830.8|12830.6|12828.6|8
1651805950000|2022-05-06 02:59:10|12831|12829|12829.1|12827.1|12831|12829|12827.3|12825.3|41
1651805960000|2022-05-06 02:59:20|12828.7|12826.7|12829.6|12827.6|12831.1|12829.1|12828.7|12826.7|12
1651805970000|2022-05-06 02:59:30|12829.7|12827.7|12830|12828|12830.8|12828.8|12829.5|12827.5|5
1651805980000|2022-05-06 02:59:40|12829.8|12827.8|12829.8|12827.8|12830.7|12828.7|12829.5|12827.5|2
1651805990000|2022-05-06 02:59:50|12830|12828|12829.3|12827.3|12830.1|12828.1|12829.3|12827.3|2
1651806000000|2022-05-06 03:00:00|12829.2|12827.2|12833.7|12831.7|12833.7|12831.7|12829.2|12827.2|22
1651806010000|2022-05-06 03:00:10|12833.6|12831.6|12835.3|12833.3|12835.3|12833.3|12833.2|12831.2|4
1651806020000|2022-05-06 03:00:20|12835.5|12833.5|12838.1|12836.1|12838.3|12836.3|12835.5|12833.5|22
1651806030000|2022-05-06 03:00:30|12838.2|12836.2|12836|12834|12838.3|12836.3|12835.2|12833.2|4
1651806040000|2022-05-06 03:00:40|12835.8|12833.8|12838.3|12836.3|12838.5|12836.5|12835.6|12833.6|9
1651806050000|2022-05-06 03:00:50|12838.5|12836.5|12837.6|12835.6|12840.6|12838.6|12837.5|12835.5|38
1651806060000|2022-05-06 03:01:00|12837.7|12835.7|12835.6|12833.6|12838|12836|12835.6|12833.6|14
1651806070000|2022-05-06 03:01:10|12835.7|12833.7|12835|12833|12836|12834|12834|12832|9
1651806080000|2022-05-06 03:01:20|12835.1|12833.1|12834.2|12832.2|12835.1|12833.1|12833.3|12831.3|12
1651806090000|2022-05-06 03:01:30|12834.1|12832.1|12834.6|12832.6|12834.7|12832.7|12834|12832|5
1651806100000|2022-05-06 03:01:40|12834.5|12832.5|12834|12832|12834.5|12832.5|12834|12832|2
1651806110000|2022-05-06 03:01:50|12832.7|12830.7|12832.1|12830.1|12833.1|12831.1|12832|12830|10
1651806120000|2022-05-06 03:02:00|12832.6|12830.6|12833.7|12831.7|12834|12832|12831.6|12829.6|16
1651806130000|2022-05-06 03:02:10|12833.8|12831.8|12832.6|12830.6|12834|12832|12832.2|12830.2|8
1651806140000|2022-05-06 03:02:20|12832.7|12830.7|12833.2|12831.2|12833.6|12831.6|12832.3|12830.3|5
1651806150000|2022-05-06 03:02:30|12833.3|12831.3|12832.3|12830.3|12833.7|12831.7|12832.1|12830.1|2
1651806160000|2022-05-06 03:02:40|12832.5|12830.5|12833.8|12831.8|12833.8|12831.8|12832.5|12830.5|0
1651806170000|2022-05-06 03:02:50|12834|12832|12834.2|12832.2|12834.7|12832.7|12833.8|12831.8|2
1651806180000|2022-05-06 03:03:00|12834.3|12832.3|12834.8|12832.8|12835.1|12833.1|12833.5|12831.5|2
1651806190000|2022-05-06 03:03:10|12835|12833|12835.6|12833.6|12835.7|12833.7|12834|12832|2
1651806200000|2022-05-06 03:03:20|12835.5|12833.5|12834.6|12832.6|12835.6|12833.6|12834.1|12832.1|3
1651806210000|2022-05-06 03:03:30|12834.5|12832.5|12834.8|12832.8|12835.7|12833.7|12834.1|12832.1|2
1651806220000|2022-05-06 03:03:40|12835|12833|12834.2|12832.2|12835.5|12833.5|12834|12832|1
1651806230000|2022-05-06 03:03:50|12834|12832|12833.8|12831.8|12834.3|12832.3|12833.8|12831.8|1
1651806240000|2022-05-06 03:04:00|12834|12832|12832.2|12830.2|12834.1|12832.1|12831.6|12829.6|11
1651806250000|2022-05-06 03:04:10|12832.1|12830.1|12832.7|12830.7|12832.7|12830.7|12831.8|12829.8|2
1651806260000|2022-05-06 03:04:20|12832.8|12830.8|12832.3|12830.3|12832.8|12830.8|12831.6|12829.6|3
1651806270000|2022-05-06 03:04:30|12832.5|12830.5|12832.6|12830.6|12832.7|12830.7|12832.1|12830.1|3
1651806280000|2022-05-06 03:04:40|12832.5|12830.5|12832.6|12830.6|12832.7|12830.7|12832.3|12830.3|0
1651806290000|2022-05-06 03:04:50|12832.7|12830.7|12832.5|12830.5|12832.7|12830.7|12832.1|12830.1|1
1651806300000|2022-05-06 03:05:00|12832.6|12830.6|12828.1|12826.1|12832.8|12830.8|12828.1|12826.1|39
1651806310000|2022-05-06 03:05:10|12828.6|12826.6|12828.6|12826.6|12830.2|12828.2|12828.6|12826.6|14
1651806320000|2022-05-06 03:05:20|12828.5|12826.5|12828.6|12826.6|12828.7|12826.7|12828.1|12826.1|4
1651806330000|2022-05-06 03:05:30|12828.1|12826.1|12827.7|12825.7|12828.5|12826.5|12827.7|12825.7|4
1651806340000|2022-05-06 03:05:40|12827.6|12825.6|12827.1|12825.1|12827.6|12825.6|12825.6|12823.6|22
1651806350000|2022-05-06 03:05:50|12827|12825|12826.6|12824.6|12827.3|12825.3|12826.5|12824.5|7
1651806360000|2022-05-06 03:06:00|12826.7|12824.7|12826.8|12824.8|12827.5|12825.5|12826.7|12824.7|4
1651806370000|2022-05-06 03:06:10|12827|12825|12827|12825|12827.6|12825.6|12827|12825|3
1651806380000|2022-05-06 03:06:20|12827.1|12825.1|12826.1|12824.1|12827.3|12825.3|12825.8|12823.8|40
1651806390000|2022-05-06 03:06:30|12825.7|12823.7|12823.6|12821.6|12825.7|12823.7|12822.8|12820.8|68
1651806400000|2022-05-06 03:06:40|12823.3|12821.3|12824.3|12822.3|12825|12823|12822.7|12820.7|57
1651806410000|2022-05-06 03:06:50|12824.1|12822.1|12824.1|12822.1|12824.3|12822.3|12823.6|12821.6|11
1651806420000|2022-05-06 03:07:00|12824|12822|12824.8|12822.8|12825.1|12823.1|12824|12822|4
1651806430000|2022-05-06 03:07:10|12824.7|12822.7|12824.8|12822.8|12825.6|12823.6|12824.2|12822.2|12
1651806440000|2022-05-06 03:07:20|12824.5|12822.5|12823.6|12821.6|12824.7|12822.7|12823.5|12821.5|2
1651806450000|2022-05-06 03:07:30|12823.5|12821.5|12822.1|12820.1|12823.7|12821.7|12822.1|12820.1|7
1651806460000|2022-05-06 03:07:40|12822.2|12820.2|12822.3|12820.3|12822.6|12820.6|12821.1|12819.1|8
1651806470000|2022-05-06 03:07:50|12822.2|12820.2|12823.1|12821.1|12823.2|12821.2|12821.8|12819.8|11
1651806480000|2022-05-06 03:08:00|12823|12821|12822.6|12820.6|12823.2|12821.2|12822.1|12820.1|4
1651806490000|2022-05-06 03:08:10|12822.5|12820.5|12822.3|12820.3|12822.6|12820.6|12821.6|12819.6|5
1651806500000|2022-05-06 03:08:20|12822.5|12820.5|12822.3|12820.3|12822.6|12820.6|12821.8|12819.8|5
1651806510000|2022-05-06 03:08:30|12822.2|12820.2|12824|12822|12824|12822|12820.5|12818.5|36
1651806520000|2022-05-06 03:08:40|12823.8|12821.8|12824.6|12822.6|12825.1|12823.1|12823.8|12821.8|3
1651806530000|2022-05-06 03:08:50|12824.7|12822.7|12825.2|12823.2|12826|12824|12824.7|12822.7|5
1651806540000|2022-05-06 03:09:00|12825.3|12823.3|12826.3|12824.3|12826.6|12824.6|12825.3|12823.3|4
1651806550000|2022-05-06 03:09:10|12826|12824|12827.7|12825.7|12827.7|12825.7|12826|12824|4
1651806560000|2022-05-06 03:09:20|12827.6|12825.6|12826.7|12824.7|12827.7|12825.7|12825.7|12823.7|9
1651806570000|2022-05-06 03:09:30|12826.8|12824.8|12826|12824|12826.8|12824.8|12825.8|12823.8|4
1651806580000|2022-05-06 03:09:40|12826.1|12824.1|12826|12824|12826.5|12824.5|12825.7|12823.7|10
1651806590000|2022-05-06 03:09:50|12825.8|12823.8|12827.1|12825.1|12827.7|12825.7|12825.8|12823.8|8
1651806600000|2022-05-06 03:10:00|12826.8|12824.8|12826.2|12824.2|12828.8|12826.8|12826.2|12824.2|9
1651806610000|2022-05-06 03:10:10|12826.3|12824.3|12826.2|12824.2|12826.6|12824.6|12826.2|12824.2|0
1651806620000|2022-05-06 03:10:20|12826.3|12824.3|12826.5|12824.5|12826.6|12824.6|12826.1|12824.1|0
1651806630000|2022-05-06 03:10:30|12826.3|12824.3|12825.2|12823.2|12826.5|12824.5|12824.8|12822.8|5
1651806640000|2022-05-06 03:10:40|12825.3|12823.3|12824.7|12822.7|12825.8|12823.8|12824.7|12822.7|0
1651806650000|2022-05-06 03:10:50|12824.8|12822.8|12824.8|12822.8|12825.2|12823.2|12824.7|12822.7|3
1651806660000|2022-05-06 03:11:00|12825.2|12823.2|12823.8|12821.8|12825.2|12823.2|12823.6|12821.6|8
1651806670000|2022-05-06 03:11:10|12824|12822|12824.6|12822.6|12825.1|12823.1|12824|12822|2
1651806680000|2022-05-06 03:11:20|12824.7|12822.7|12826|12824|12826|12824|12824.7|12822.7|0
1651806690000|2022-05-06 03:11:30|12826.3|12824.3|12826.7|12824.7|12827.2|12825.2|12826|12824|7
1651806700000|2022-05-06 03:11:40|12826.6|12824.6|12825.6|12823.6|12826.7|12824.7|12825.6|12823.6|0
1651806710000|2022-05-06 03:11:50|12825.7|12823.7|12825.8|12823.8|12825.8|12823.8|12825.5|12823.5|0
1651806720000|2022-05-06 03:12:00|12825.7|12823.7|12825.6|12823.6|12826.5|12824.5|12825.6|12823.6|5
1651806730000|2022-05-06 03:12:10|12825.5|12823.5|12826.6|12824.6|12827.2|12825.2|12825.2|12823.2|3
1651806740000|2022-05-06 03:12:20|12826.5|12824.5|12825.8|12823.8|12826.5|12824.5|12825.5|12823.5|1
1651806750000|2022-05-06 03:12:30|12825.7|12823.7|12825.7|12823.7|12825.8|12823.8|12825.6|12823.6|0
1651806760000|2022-05-06 03:12:40|12825.8|12823.8|12825.8|12823.8|12826.2|12824.2|12825.7|12823.7|2
1651806770000|2022-05-06 03:12:50|12825.7|12823.7|12823.8|12821.8|12825.7|12823.7|12823.8|12821.8|5
1651806780000|2022-05-06 03:13:00|12823.7|12821.7|12825.5|12823.5|12825.5|12823.5|12823.6|12821.6|9
1651806790000|2022-05-06 03:13:10|12826|12824|12826.7|12824.7|12827.3|12825.3|12825.8|12823.8|9
1651806800000|2022-05-06 03:13:20|12826.8|12824.8|12825.7|12823.7|12827|12825|12825.7|12823.7|5
1651806810000|2022-05-06 03:13:30|12825.6|12823.6|12825.5|12823.5|12826|12824|12825.3|12823.3|0
1651806820000|2022-05-06 03:13:40|12825.3|12823.3|12825.3|12823.3|12825.5|12823.5|12825.1|12823.1|0
1651806830000|2022-05-06 03:13:50|12825.5|12823.5|12825.2|12823.2|12825.5|12823.5|12825.2|12823.2|0
1651806840000|2022-05-06 03:14:00|12825.3|12823.3|12824.1|12822.1|12825.8|12823.8|12824.1|12822.1|8
1651806850000|2022-05-06 03:14:10|12824.6|12822.6|12824.3|12822.3|12824.6|12822.6|12823.6|12821.6|4
1651806860000|2022-05-06 03:14:20|12824.1|12822.1|12823.1|12821.1|12824.6|12822.6|12823|12821|2
1651806870000|2022-05-06 03:14:30|12823.2|12821.2|12822|12820|12823.3|12821.3|12821.6|12819.6|17
1651806880000|2022-05-06 03:14:40|12821.8|12819.8|12821.3|12819.3|12822|12820|12821.3|12819.3|3
1651806890000|2022-05-06 03:14:50|12821.2|12819.2|12820.7|12818.7|12821.2|12819.2|12820.6|12818.6|5
1651806900000|2022-05-06 03:15:00|12820.6|12818.6|12822.3|12820.3|12822.3|12820.3|12819.7|12817.7|86
1651806910000|2022-05-06 03:15:10|12822.5|12820.5|12820|12818|12822.5|12820.5|12820|12818|33
1651806920000|2022-05-06 03:15:20|12819.8|12817.8|12822.1|12820.1|12822.6|12820.6|12818.7|12816.7|43
1651806930000|2022-05-06 03:15:30|12822|12820|12822.1|12820.1|12822.2|12820.2|12821.3|12819.3|6
1651806940000|2022-05-06 03:15:40|12821.8|12819.8|12821.1|12819.1|12822.1|12820.1|12821|12819|1
1651806950000|2022-05-06 03:15:50|12821|12819|12820.8|12818.8|12821.1|12819.1|12820.2|12818.2|6
1651806960000|2022-05-06 03:16:00|12821|12819|12822.8|12820.8|12823.3|12821.3|12821|12819|11
1651806970000|2022-05-06 03:16:10|12823|12821|12822.3|12820.3|12823|12821|12822.3|12820.3|7
1651806980000|2022-05-06 03:16:20|12822.5|12820.5|12821.6|12819.6|12822.6|12820.6|12821.3|12819.3|3
1651806990000|2022-05-06 03:16:30|12821.7|12819.7|12821.6|12819.6|12822|12820|12821.6|12819.6|0
1651807000000|2022-05-06 03:16:40|12821.5|12819.5|12821.6|12819.6|12821.8|12819.8|12821.5|12819.5|1
1651807010000|2022-05-06 03:16:50|12821.3|12819.3|12822.8|12820.8|12823.3|12821.3|12821.3|12819.3|9
1651807020000|2022-05-06 03:17:00|12823|12821|12823.6|12821.6|12823.6|12821.6|12822.8|12820.8|2
1651807030000|2022-05-06 03:17:10|12823.7|12821.7|12825.3|12823.3|12827.3|12825.3|12823.7|12821.7|21
1651807040000|2022-05-06 03:17:20|12825.2|12823.2|12824.3|12822.3|12825.5|12823.5|12824.3|12822.3|5
1651807050000|2022-05-06 03:17:30|12824.5|12822.5|12824.7|12822.7|12824.8|12822.8|12823.2|12821.2|5
1651807060000|2022-05-06 03:17:40|12824.8|12822.8|12823.8|12821.8|12824.8|12822.8|12823.3|12821.3|9
1651807070000|2022-05-06 03:17:50|12824|12822|12824.3|12822.3|12824.5|12822.5|12823.5|12821.5|8
1651807080000|2022-05-06 03:18:00|12824.5|12822.5|12824.5|12822.5|12824.5|12822.5|12823.2|12821.2|8
1651807090000|2022-05-06 03:18:10|12824.6|12822.6|12824.8|12822.8|12824.8|12822.8|12824.2|12822.2|3
1651807100000|2022-05-06 03:18:20|12824.7|12822.7|12825|12823|12825|12823|12824.6|12822.6|2
1651807110000|2022-05-06 03:18:30|12824.7|12822.7|12824.3|12822.3|12824.7|12822.7|12824.2|12822.2|1
1651807120000|2022-05-06 03:18:40|12824.2|12822.2|12824.5|12822.5|12825.2|12823.2|12824.2|12822.2|2
1651807130000|2022-05-06 03:18:50|12824.3|12822.3|12824.6|12822.6|12824.8|12822.8|12824.2|12822.2|1
1651807140000|2022-05-06 03:19:00|12824.7|12822.7|12826.8|12824.8|12827.2|12825.2|12824.5|12822.5|5
1651807150000|2022-05-06 03:19:10|12826.7|12824.7|12826.5|12824.5|12827.1|12825.1|12825.8|12823.8|6
1651807160000|2022-05-06 03:19:20|12826.3|12824.3|12825.1|12823.1|12826.3|12824.3|12825.1|12823.1|0
1651807170000|2022-05-06 03:19:30|12825.2|12823.2|12825.1|12823.1|12825.8|12823.8|12825|12823|1
1651807180000|2022-05-06 03:19:40|12824.8|12822.8|12825.6|12823.6|12825.6|12823.6|12824.5|12822.5|4
1651807190000|2022-05-06 03:19:50|12825.5|12823.5|12825.1|12823.1|12825.5|12823.5|12824.5|12822.5|2
1651807200000|2022-05-06 03:20:00|12825.6|12823.6|12827.1|12825.1|12827.2|12825.2|12825.6|12823.6|4
1651807210000|2022-05-06 03:20:10|12827|12825|12828.1|12826.1|12828.8|12826.8|12827|12825|7
1651807220000|2022-05-06 03:20:20|12828.2|12826.2|12828|12826|12828.8|12826.8|12827.8|12825.8|9
1651807230000|2022-05-06 03:20:30|12827.8|12825.8|12827.8|12825.8|12828.2|12826.2|12827.8|12825.8|1
1651807240000|2022-05-06 03:20:40|12827.7|12825.7|12828.7|12826.7|12828.8|12826.8|12827.7|12825.7|5
1651807250000|2022-05-06 03:20:50|12828.6|12826.6|12828.3|12826.3|12830.3|12828.3|12828.2|12826.2|9
1651807260000|2022-05-06 03:21:00|12828.5|12826.5|12828.2|12826.2|12828.8|12826.8|12827.6|12825.6|3
1651807270000|2022-05-06 03:21:10|12828.1|12826.1|12828.3|12826.3|12828.7|12826.7|12827.7|12825.7|1
1651807280000|2022-05-06 03:21:20|12828.5|12826.5|12826.7|12824.7|12828.6|12826.6|12826.5|12824.5|4
1651807290000|2022-05-06 03:21:30|12826.6|12824.6|12825.8|12823.8|12826.6|12824.6|12825.1|12823.1|3
1651807300000|2022-05-06 03:21:40|12825.7|12823.7|12825|12823|12825.7|12823.7|12824.6|12822.6|1
1651807310000|2022-05-06 03:21:50|12825.1|12823.1|12823.7|12821.7|12825.1|12823.1|12823.6|12821.6|12
1651807320000|2022-05-06 03:22:00|12823.8|12821.8|12823.7|12821.7|12824.6|12822.6|12823.6|12821.6|4
1651807330000|2022-05-06 03:22:10|12823.6|12821.6|12823.8|12821.8|12824|12822|12823.3|12821.3|5
1651807340000|2022-05-06 03:22:20|12823.6|12821.6|12824.6|12822.6|12824.6|12822.6|12823.5|12821.5|4
1651807350000|2022-05-06 03:22:30|12824.3|12822.3|12824.6|12822.6|12824.6|12822.6|12824.3|12822.3|1
1651807360000|2022-05-06 03:22:40|12824.5|12822.5|12823.8|12821.8|12824.5|12822.5|12823.6|12821.6|6
1651807370000|2022-05-06 03:22:50|12823.7|12821.7|12823.2|12821.2|12824|12822|12822.7|12820.7|9
1651807380000|2022-05-06 03:23:00|12823.1|12821.1|12824|12822|12824.1|12822.1|12822.7|12820.7|6
1651807390000|2022-05-06 03:23:10|12823.8|12821.8|12824.5|12822.5|12824.5|12822.5|12823.2|12821.2|9
1651807400000|2022-05-06 03:23:20|12824.3|12822.3|12824.6|12822.6|12824.8|12822.8|12823.7|12821.7|1
1651807410000|2022-05-06 03:23:30|12824.5|12822.5|12824.6|12822.6|12824.6|12822.6|12823.5|12821.5|10
1651807420000|2022-05-06 03:23:40|12824.5|12822.5|12824.8|12822.8|12825.1|12823.1|12824|12822|1
1651807430000|2022-05-06 03:23:50|12824.7|12822.7|12824.2|12822.2|12824.8|12822.8|12824.2|12822.2|0
1651807440000|2022-05-06 03:24:00|12824.1|12822.1|12824.1|12822.1|12824.7|12822.7|12824|12822|1
1651807450000|2022-05-06 03:24:10|12824.2|12822.2|12825|12823|12825|12823|12824.1|12822.1|7
1651807460000|2022-05-06 03:24:20|12825.2|12823.2|12826.7|12824.7|12826.7|12824.7|12825|12823|7
1651807470000|2022-05-06 03:24:30|12826.6|12824.6|12826.6|12824.6|12826.7|12824.7|12826.3|12824.3|1
1651807480000|2022-05-06 03:24:40|12826.7|12824.7|12826|12824|12826.7|12824.7|12825.6|12823.6|2
1651807490000|2022-05-06 03:24:50|12825.8|12823.8|12831.5|12829.5|12833.1|12831.1|12825.5|12823.5|42
1651807500000|2022-05-06 03:25:00|12831.3|12829.3|12830.6|12828.6|12831.6|12829.6|12829.5|12827.5|12
1651807510000|2022-05-06 03:25:10|12830.7|12828.7|12829.8|12827.8|12831|12829|12829.6|12827.6|4
1651807520000|2022-05-06 03:25:20|12830.1|12828.1|12828.5|12826.5|12830.3|12828.3|12828.3|12826.3|3
1651807530000|2022-05-06 03:25:30|12828.6|12826.6|12829|12827|12829|12827|12828.3|12826.3|3
1651807540000|2022-05-06 03:25:40|12828.8|12826.8|12829.5|12827.5|12829.5|12827.5|12828.6|12826.6|4
1651807550000|2022-05-06 03:25:50|12829.3|12827.3|12831.5|12829.5|12831.5|12829.5|12829.2|12827.2|4
1651807560000|2022-05-06 03:26:00|12831.3|12829.3|12830.7|12828.7|12831.3|12829.3|12830.7|12828.7|4
1651807570000|2022-05-06 03:26:10|12831.1|12829.1|12830.2|12828.2|12831.5|12829.5|12830.1|12828.1|8
1651807580000|2022-05-06 03:26:20|12830.1|12828.1|12830.3|12828.3|12830.5|12828.5|12830.1|12828.1|0
1651807590000|2022-05-06 03:26:30|12830.1|12828.1|12830.5|12828.5|12830.6|12828.6|12829.8|12827.8|4
1651807600000|2022-05-06 03:26:40|12830.3|12828.3|12830.1|12828.1|12830.5|12828.5|12829.1|12827.1|5
1651807610000|2022-05-06 03:26:50|12829.8|12827.8|12828.8|12826.8|12829.8|12827.8|12828.8|12826.8|3
1651807620000|2022-05-06 03:27:00|12828.6|12826.6|12827.6|12825.6|12828.6|12826.6|12827.3|12825.3|9
1651807630000|2022-05-06 03:27:10|12827.7|12825.7|12829.1|12827.1|12829.3|12827.3|12827.7|12825.7|3
1651807640000|2022-05-06 03:27:20|12829|12827|12827.8|12825.8|12829.1|12827.1|12827.6|12825.6|3
1651807650000|2022-05-06 03:27:30|12827.7|12825.7|12827.8|12825.8|12828.3|12826.3|12827.6|12825.6|2
1651807660000|2022-05-06 03:27:40|12828|12826|12827.6|12825.6|12828.6|12826.6|12827.3|12825.3|9
1651807670000|2022-05-06 03:27:50|12827.5|12825.5|12827.3|12825.3|12827.7|12825.7|12827.2|12825.2|1
1651807680000|2022-05-06 03:28:00|12827.2|12825.2|12828.7|12826.7|12829.6|12827.6|12826.2|12824.2|9
1651807690000|2022-05-06 03:28:10|12828.6|12826.6|12830.3|12828.3|12830.3|12828.3|12827|12825|11
1651807700000|2022-05-06 03:28:20|12830.2|12828.2|12831|12829|12831.2|12829.2|12830|12828|5
1651807710000|2022-05-06 03:28:30|12830.8|12828.8|12831.1|12829.1|12831.1|12829.1|12830.2|12828.2|2
1651807720000|2022-05-06 03:28:40|12831|12829|12830.7|12828.7|12831.2|12829.2|12830.6|12828.6|1
1651807730000|2022-05-06 03:28:50|12830.8|12828.8|12830.5|12828.5|12831|12829|12829.8|12827.8|1
1651807740000|2022-05-06 03:29:00|12830.6|12828.6|12830.6|12828.6|12830.8|12828.8|12829.2|12827.2|2
1651807750000|2022-05-06 03:29:10|12830.8|12828.8|12830.3|12828.3|12831|12829|12830.3|12828.3|1
1651807760000|2022-05-06 03:29:20|12830.5|12828.5|12830.2|12828.2|12830.8|12828.8|12830.2|12828.2|1
1651807770000|2022-05-06 03:29:30|12830.3|12828.3|12830.1|12828.1|12831|12829|12830|12828|7
1651807780000|2022-05-06 03:29:40|12830|12828|12828.7|12826.7|12830.1|12828.1|12828.5|12826.5|5
1651807790000|2022-05-06 03:29:50|12827.8|12825.8|12829.7|12827.7|12830.1|12828.1|12827.8|12825.8|4
1651807800000|2022-05-06 03:30:00|12829.8|12827.8|12829.6|12827.6|12830.2|12828.2|12828.1|12826.1|5
1651807810000|2022-05-06 03:30:10|12829.7|12827.7|12830.5|12828.5|12830.7|12828.7|12829.7|12827.7|3
1651807820000|2022-05-06 03:30:20|12830.3|12828.3|12829.2|12827.2|12830.3|12828.3|12829.2|12827.2|2
1651807830000|2022-05-06 03:30:30|12828.8|12826.8|12829.7|12827.7|12830|12828|12828.1|12826.1|2
1651807840000|2022-05-06 03:30:40|12829.8|12827.8|12830.8|12828.8|12831.1|12829.1|12829.7|12827.7|2
1651807850000|2022-05-06 03:30:50|12830.7|12828.7|12833.3|12831.3|12833.6|12831.6|12830.7|12828.7|11
1651807860000|2022-05-06 03:31:00|12833.2|12831.2|12833.2|12831.2|12833.2|12831.2|12830.3|12828.3|9
1651807870000|2022-05-06 03:31:10|12833.1|12831.1|12833.1|12831.1|12834.3|12832.3|12832|12830|10
1651807880000|2022-05-06 03:31:20|12833.2|12831.2|12837.1|12835.1|12837.3|12835.3|12833|12831|23
1651807890000|2022-05-06 03:31:30|12837|12835|12835.8|12833.8|12837|12835|12834.7|12832.7|13
1651807900000|2022-05-06 03:31:40|12836|12834|12836.7|12834.7|12836.8|12834.8|12835.2|12833.2|13
1651807910000|2022-05-06 03:31:50|12836.8|12834.8|12835.6|12833.6|12836.8|12834.8|12835.3|12833.3|2
1651807920000|2022-05-06 03:32:00|12835.1|12833.1|12835.7|12833.7|12836.6|12834.6|12834.5|12832.5|7
1651807930000|2022-05-06 03:32:10|12835.6|12833.6|12838.3|12836.3|12838.6|12836.6|12835.6|12833.6|20
1651807940000|2022-05-06 03:32:20|12838.2|12836.2|12838.2|12836.2|12838.6|12836.6|12837.6|12835.6|13
1651807950000|2022-05-06 03:32:30|12837.3|12835.3|12837.1|12835.1|12837.7|12835.7|12836.8|12834.8|8
1651807960000|2022-05-06 03:32:40|12837.2|12835.2|12840.2|12838.2|12840.3|12838.3|12837.1|12835.1|30
1651807970000|2022-05-06 03:32:50|12839.8|12837.8|12840.2|12838.2|12840.3|12838.3|12838.3|12836.3|17
1651807980000|2022-05-06 03:33:00|12840.1|12838.1|12839.6|12837.6|12840.2|12838.2|12839.3|12837.3|11
1651807990000|2022-05-06 03:33:10|12839.3|12837.3|12839.1|12837.1|12839.6|12837.6|12839|12837|19
1651808000000|2022-05-06 03:33:20|12839|12837|12840.6|12838.6|12840.7|12838.7|12839|12837|14
1651808010000|2022-05-06 03:33:30|12840.5|12838.5|12844.3|12842.3|12844.5|12842.5|12840.5|12838.5|52
1651808020000|2022-05-06 03:33:40|12843.8|12841.8|12843.1|12841.1|12844|12842|12843.1|12841.1|14
1651808030000|2022-05-06 03:33:50|12843|12841|12842.6|12840.6|12844.3|12842.3|12841.2|12839.2|34
1651808040000|2022-05-06 03:34:00|12842|12840|12841.5|12839.5|12842.2|12840.2|12840|12838|16
1651808050000|2022-05-06 03:34:10|12841.8|12839.8|12842.1|12840.1|12843|12841|12841.3|12839.3|4
1651808060000|2022-05-06 03:34:20|12842|12840|12843.1|12841.1|12844.1|12842.1|12841.8|12839.8|23
1651808070000|2022-05-06 03:34:30|12843.2|12841.2|12845.1|12843.1|12846.2|12844.2|12843.2|12841.2|25
1651808080000|2022-05-06 03:34:40|12845|12843|12845.6|12843.6|12846.2|12844.2|12844.5|12842.5|15
1651808090000|2022-05-06 03:34:50|12846|12844|12844.8|12842.8|12846.1|12844.1|12844.7|12842.7|4
1651808100000|2022-05-06 03:35:00|12844.7|12842.7|12845.6|12843.6|12845.8|12843.8|12844|12842|17
1651808110000|2022-05-06 03:35:10|12845.7|12843.7|12846.3|12844.3|12846.6|12844.6|12845.7|12843.7|7
1651808120000|2022-05-06 03:35:20|12846.5|12844.5|12846.6|12844.6|12848|12846|12846.3|12844.3|31
1651808130000|2022-05-06 03:35:30|12846.7|12844.7|12845.6|12843.6|12847.6|12845.6|12845.6|12843.6|6
1651808140000|2022-05-06 03:35:40|12845|12843|12844.5|12842.5|12845.6|12843.6|12843.2|12841.2|25
1651808150000|2022-05-06 03:35:50|12844.6|12842.6|12844.3|12842.3|12845.1|12843.1|12843.2|12841.2|7
1651808160000|2022-05-06 03:36:00|12844.5|12842.5|12849|12847|12849.2|12847.2|12844.5|12842.5|35
1651808170000|2022-05-06 03:36:10|12848.7|12846.7|12848.8|12846.8|12849.3|12847.3|12848.2|12846.2|21
1651808180000|2022-05-06 03:36:20|12850.1|12848.1|12853.1|12851.1|12854.8|12852.8|12849.5|12847.5|78
1651808190000|2022-05-06 03:36:30|12853|12851|12854.3|12852.3|12854.8|12852.8|12852.7|12850.7|29
1651808200000|2022-05-06 03:36:40|12853.8|12851.8|12856|12854|12858.1|12856.1|12853.7|12851.7|103
1651808210000|2022-05-06 03:36:50|12855.8|12853.8|12854.5|12852.5|12855.8|12853.8|12854.5|12852.5|12
1651808220000|2022-05-06 03:37:00|12854.6|12852.6|12853.1|12851.1|12854.8|12852.8|12853.1|12851.1|9
1651808230000|2022-05-06 03:37:10|12853.5|12851.5|12852.2|12850.2|12853.6|12851.6|12851.8|12849.8|13
1651808240000|2022-05-06 03:37:20|12852.1|12850.1|12851.6|12849.6|12852.2|12850.2|12850.8|12848.8|14
1651808250000|2022-05-06 03:37:30|12851.7|12849.7|12851.5|12849.5|12852.5|12850.5|12850.5|12848.5|13
1651808260000|2022-05-06 03:37:40|12851.3|12849.3|12850.2|12848.2|12851.6|12849.6|12850.2|12848.2|12
1651808270000|2022-05-06 03:37:50|12850.3|12848.3|12851.1|12849.1|12851.7|12849.7|12850.2|12848.2|15
1651808280000|2022-05-06 03:38:00|12851|12849|12851.5|12849.5|12851.5|12849.5|12850.6|12848.6|11
1651808290000|2022-05-06 03:38:10|12852|12850|12853.3|12851.3|12853.3|12851.3|12852|12850|9
1651808300000|2022-05-06 03:38:20|12853.5|12851.5|12852.8|12850.8|12853.5|12851.5|12852.2|12850.2|11
1651808310000|2022-05-06 03:38:30|12852.6|12850.6|12850.2|12848.2|12853.1|12851.1|12850.1|12848.1|16
1651808320000|2022-05-06 03:38:40|12850.7|12848.7|12852|12850|12852|12850|12850.6|12848.6|3
1651808330000|2022-05-06 03:38:50|12851.8|12849.8|12851|12849|12851.8|12849.8|12850.8|12848.8|5
1651808340000|2022-05-06 03:39:00|12851.1|12849.1|12851.6|12849.6|12851.6|12849.6|12851.1|12849.1|4
1651808350000|2022-05-06 03:39:10|12851.7|12849.7|12852.5|12850.5|12853.3|12851.3|12851.7|12849.7|7
1651808360000|2022-05-06 03:39:20|12852.6|12850.6|12852.5|12850.5|12853.5|12851.5|12852.5|12850.5|2
1651808370000|2022-05-06 03:39:30|12852.7|12850.7|12852.1|12850.1|12853.3|12851.3|12851.5|12849.5|7
1651808380000|2022-05-06 03:39:40|12852.2|12850.2|12851.2|12849.2|12852.8|12850.8|12851.2|12849.2|8
1651808390000|2022-05-06 03:39:50|12851|12849|12851.1|12849.1|12851.6|12849.6|12851|12849|4
1651808400000|2022-05-06 03:40:00|12851.2|12849.2|12850.2|12848.2|12851.2|12849.2|12850.2|12848.2|8
1651808410000|2022-05-06 03:40:10|12849.8|12847.8|12848.6|12846.6|12849.8|12847.8|12848.3|12846.3|8
1651808420000|2022-05-06 03:40:20|12848.5|12846.5|12848.7|12846.7|12849.1|12847.1|12846.7|12844.7|21
1651808430000|2022-05-06 03:40:30|12848.3|12846.3|12849|12847|12849.2|12847.2|12848.2|12846.2|10
1651808440000|2022-05-06 03:40:40|12848.8|12846.8|12847.6|12845.6|12849.2|12847.2|12847.5|12845.5|11
1651808450000|2022-05-06 03:40:50|12847.7|12845.7|12847.5|12845.5|12848|12846|12847.3|12845.3|4
1651808460000|2022-05-06 03:41:00|12847.6|12845.6|12846.6|12844.6|12848.1|12846.1|12846.5|12844.5|14
1651808470000|2022-05-06 03:41:10|12846.7|12844.7|12844.3|12842.3|12847|12845|12844.3|12842.3|11
1651808480000|2022-05-06 03:41:20|12844.5|12842.5|12844.7|12842.7|12845.3|12843.3|12843.8|12841.8|24
1651808490000|2022-05-06 03:41:30|12844.8|12842.8|12847.5|12845.5|12847.6|12845.6|12844.8|12842.8|25
1651808500000|2022-05-06 03:41:40|12847.3|12845.3|12846|12844|12847.3|12845.3|12845.7|12843.7|5
1651808510000|2022-05-06 03:41:50|12846.2|12844.2|12846|12844|12846.7|12844.7|12845.6|12843.6|3
1651808520000|2022-05-06 03:42:00|12846.1|12844.1|12845.8|12843.8|12847|12845|12845.8|12843.8|4
1651808530000|2022-05-06 03:42:10|12846|12844|12846.3|12844.3|12847.2|12845.2|12846|12844|1
1651808540000|2022-05-06 03:42:20|12846.2|12844.2|12844.1|12842.1|12846.5|12844.5|12844.1|12842.1|9
1651808550000|2022-05-06 03:42:30|12844.2|12842.2|12844.5|12842.5|12845.2|12843.2|12843.7|12841.7|5
1651808560000|2022-05-06 03:42:40|12844.6|12842.6|12843.3|12841.3|12845.1|12843.1|12843.3|12841.3|1
1651808570000|2022-05-06 03:42:50|12843.5|12841.5|12844.6|12842.6|12844.7|12842.7|12843.3|12841.3|3
1651808580000|2022-05-06 03:43:00|12844.7|12842.7|12846.3|12844.3|12847.7|12845.7|12844.6|12842.6|14
1651808590000|2022-05-06 03:43:10|12846.5|12844.5|12846.8|12844.8|12847.2|12845.2|12846|12844|3
1651808600000|2022-05-06 03:43:20|12846.7|12844.7|12847.5|12845.5|12847.6|12845.6|12845.8|12843.8|1
1651808610000|2022-05-06 03:43:30|12847.6|12845.6|12847.7|12845.7|12848.8|12846.8|12846.8|12844.8|26
1651808620000|2022-05-06 03:43:40|12847.8|12845.8|12847.6|12845.6|12848.8|12846.8|12847.5|12845.5|8
1651808630000|2022-05-06 03:43:50|12847.7|12845.7|12849.5|12847.5|12850|12848|12847.6|12845.6|10
1651808640000|2022-05-06 03:44:00|12849.6|12847.6|12852.3|12850.3|12852.3|12850.3|12849.3|12847.3|15
1651808650000|2022-05-06 03:44:10|12852.5|12850.5|12851.7|12849.7|12852.6|12850.6|12851.7|12849.7|4
1651808660000|2022-05-06 03:44:20|12852.1|12850.1|12853.8|12851.8|12853.8|12851.8|12852.1|12850.1|10
1651808670000|2022-05-06 03:44:30|12854|12852|12855.3|12853.3|12855.8|12853.8|12854|12852|7
1651808680000|2022-05-06 03:44:40|12855.7|12853.7|12855.2|12853.2|12855.7|12853.7|12855.2|12853.2|3
1651808690000|2022-05-06 03:44:50|12855.3|12853.3|12855.2|12853.2|12855.5|12853.5|12854.3|12852.3|19
1651808700000|2022-05-06 03:45:00|12855.3|12853.3|12854.6|12852.6|12857.3|12855.3|12854.5|12852.5|20
1651808710000|2022-05-06 03:45:10|12854.7|12852.7|12856|12854|12856.3|12854.3|12854.7|12852.7|6
1651808720000|2022-05-06 03:45:20|12855.8|12853.8|12856.6|12854.6|12856.8|12854.8|12855.8|12853.8|12
1651808730000|2022-05-06 03:45:30|12856.5|12854.5|12855.3|12853.3|12856.6|12854.6|12854.7|12852.7|11
1651808740000|2022-05-06 03:45:40|12855.5|12853.5|12855.3|12853.3|12856.1|12854.1|12855.3|12853.3|1
1651808750000|2022-05-06 03:45:50|12855.5|12853.5|12856.8|12854.8|12858.3|12856.3|12855.3|12853.3|17
1651808760000|2022-05-06 03:46:00|12857|12855|12856.6|12854.6|12857|12855|12855.8|12853.8|9
1651808770000|2022-05-06 03:46:10|12856.7|12854.7|12854.5|12852.5|12856.7|12854.7|12853.2|12851.2|18
1651808780000|2022-05-06 03:46:20|12854.3|12852.3|12856.3|12854.3|12856.5|12854.5|12854.3|12852.3|4
1651808790000|2022-05-06 03:46:30|12856.5|12854.5|12857.2|12855.2|12858|12856|12856.3|12854.3|17
1651808800000|2022-05-06 03:46:40|12857.3|12855.3|12858.1|12856.1|12858.2|12856.2|12857.2|12855.2|8
1651808810000|2022-05-06 03:46:50|12858.2|12856.2|12859.2|12857.2|12859.3|12857.3|12857.8|12855.8|25
1651808820000|2022-05-06 03:47:00|12859.1|12857.1|12857.2|12855.2|12859.7|12857.7|12856.1|12854.1|29
1651808830000|2022-05-06 03:47:10|12857.3|12855.3|12857.6|12855.6|12857.7|12855.7|12856.7|12854.7|12
1651808840000|2022-05-06 03:47:20|12857.2|12855.2|12859.5|12857.5|12859.6|12857.6|12857.2|12855.2|25
1651808850000|2022-05-06 03:47:30|12859.3|12857.3|12859.2|12857.2|12860|12858|12859|12857|4
1651808860000|2022-05-06 03:47:40|12859.1|12857.1|12859.5|12857.5|12859.7|12857.7|12859.1|12857.1|1
1651808870000|2022-05-06 03:47:50|12859.6|12857.6|12858.6|12856.6|12859.6|12857.6|12857.5|12855.5|15
1651808880000|2022-05-06 03:48:00|12858.7|12856.7|12856.7|12854.7|12858.7|12856.7|12855.7|12853.7|7
1651808890000|2022-05-06 03:48:10|12857|12855|12858.5|12856.5|12858.8|12856.8|12856.8|12854.8|6
1651808900000|2022-05-06 03:48:20|12858.3|12856.3|12858|12856|12858.5|12856.5|12857.7|12855.7|6
1651808910000|2022-05-06 03:48:30|12857.8|12855.8|12856.1|12854.1|12859.3|12857.3|12856.1|12854.1|20
1651808920000|2022-05-06 03:48:40|12856|12854|12856.5|12854.5|12856.7|12854.7|12855.1|12853.1|3
1651808930000|2022-05-06 03:48:50|12856.3|12854.3|12855.7|12853.7|12857.3|12855.3|12855.7|12853.7|12
1651808940000|2022-05-06 03:49:00|12855.8|12853.8|12855.8|12853.8|12856.1|12854.1|12855.6|12853.6|2
1651808950000|2022-05-06 03:49:10|12856|12854|12855.3|12853.3|12856|12854|12855|12853|1
1651808960000|2022-05-06 03:49:20|12855.5|12853.5|12855.1|12853.1|12855.5|12853.5|12855|12853|0
1651808970000|2022-05-06 03:49:30|12855.2|12853.2|12855.5|12853.5|12855.5|12853.5|12855|12853|3
1651808980000|2022-05-06 03:49:40|12855.2|12853.2|12855|12853|12855.7|12853.7|12854.6|12852.6|15
1651808990000|2022-05-06 03:49:50|12855.8|12853.8|12855.1|12853.1|12856.1|12854.1|12855.1|12853.1|5
1651809000000|2022-05-06 03:50:00|12855.5|12853.5|12857.6|12855.6|12857.6|12855.6|12855.5|12853.5|12
1651809010000|2022-05-06 03:50:10|12857.7|12855.7|12858.6|12856.6|12858.6|12856.6|12857.7|12855.7|13
1651809020000|2022-05-06 03:50:20|12859|12857|12858.2|12856.2|12859.3|12857.3|12857.5|12855.5|11
1651809030000|2022-05-06 03:50:30|12858.3|12856.3|12858.6|12856.6|12858.8|12856.8|12858.1|12856.1|7
1651809040000|2022-05-06 03:50:40|12858.7|12856.7|12858.7|12856.7|12858.8|12856.8|12858.5|12856.5|2
1651809050000|2022-05-06 03:50:50|12858.8|12856.8|12858.1|12856.1|12859.1|12857.1|12858.1|12856.1|10
1651809060000|2022-05-06 03:51:00|12858.2|12856.2|12857.3|12855.3|12858.2|12856.2|12856.6|12854.6|6
1651809070000|2022-05-06 03:51:10|12857.2|12855.2|12857.5|12855.5|12857.6|12855.6|12857.1|12855.1|0
1651809080000|2022-05-06 03:51:20|12857.3|12855.3|12857.3|12855.3|12858.2|12856.2|12857.2|12855.2|9
1651809090000|2022-05-06 03:51:30|12857.2|12855.2|12858.2|12856.2|12858.2|12856.2|12857.2|12855.2|1
1651809100000|2022-05-06 03:51:40|12858.1|12856.1|12858.2|12856.2|12858.8|12856.8|12858|12856|1
1651809110000|2022-05-06 03:51:50|12858.3|12856.3|12858.3|12856.3|12858.6|12856.6|12857.8|12855.8|2
1651809120000|2022-05-06 03:52:00|12864.2|12862.2|12864.5|12862.5|12865.6|12863.6|12861.8|12859.8|131
1651809130000|2022-05-06 03:52:10|12864.6|12862.6|12864.8|12862.8|12865.3|12863.3|12864.1|12862.1|7
1651809140000|2022-05-06 03:52:20|12865|12863|12862.8|12860.8|12865.6|12863.6|12862|12860|48
1651809150000|2022-05-06 03:52:30|12863|12861|12864.1|12862.1|12864.1|12862.1|12862.7|12860.7|6
1651809160000|2022-05-06 03:52:40|12864|12862|12867.8|12865.8|12868.3|12866.3|12863.6|12861.6|23
1651809170000|2022-05-06 03:52:50|12867.6|12865.6|12866.6|12864.6|12869|12867|12866.6|12864.6|15
1651809180000|2022-05-06 03:53:00|12866.7|12864.7|12869.6|12867.6|12871.5|12869.5|12866|12864|46
1651809190000|2022-05-06 03:53:10|12869.7|12867.7|12870.1|12868.1|12870.6|12868.6|12869.5|12867.5|6
1651809200000|2022-05-06 03:53:20|12869.8|12867.8|12868.7|12866.7|12870.6|12868.6|12868.7|12866.7|14
1651809210000|2022-05-06 03:53:30|12868.8|12866.8|12869.6|12867.6|12870.1|12868.1|12868.8|12866.8|12
1651809220000|2022-05-06 03:53:40|12869.7|12867.7|12870|12868|12871.3|12869.3|12869.3|12867.3|14
1651809230000|2022-05-06 03:53:50|12870.1|12868.1|12872.7|12870.7|12873.3|12871.3|12870.1|12868.1|37
1651809240000|2022-05-06 03:54:00|12872.8|12870.8|12871.8|12869.8|12873.3|12871.3|12871.8|12869.8|21
1651809250000|2022-05-06 03:54:10|12871.6|12869.6|12871.3|12869.3|12871.7|12869.7|12871|12869|24
1651809260000|2022-05-06 03:54:20|12871.5|12869.5|12871.7|12869.7|12871.7|12869.7|12871|12869|6
1651809270000|2022-05-06 03:54:30|12871.8|12869.8|12872.7|12870.7|12873.1|12871.1|12871.6|12869.6|22
1651809280000|2022-05-06 03:54:40|12872.8|12870.8|12875.1|12873.1|12875.1|12873.1|12872.6|12870.6|44
1651809290000|2022-05-06 03:54:50|12875.3|12873.3|12872.7|12870.7|12875.3|12873.3|12872.6|12870.6|19
1651809300000|2022-05-06 03:55:00|12872.8|12870.8|12874.3|12872.3|12874.3|12872.3|12871.7|12869.7|30
1651809310000|2022-05-06 03:55:10|12873.6|12871.6|12875.6|12873.6|12876.1|12874.1|12873.6|12871.6|17
1651809320000|2022-05-06 03:55:20|12875.7|12873.7|12875.8|12873.8|12876.7|12874.7|12874.6|12872.6|84
1651809330000|2022-05-06 03:55:30|12876.1|12874.1|12874.8|12872.8|12876.3|12874.3|12874.3|12872.3|20
1651809340000|2022-05-06 03:55:40|12874.6|12872.6|12874.7|12872.7|12875|12873|12874.6|12872.6|3
1651809350000|2022-05-06 03:55:50|12874.5|12872.5|12875|12873|12875|12873|12874.5|12872.5|6
1651809360000|2022-05-06 03:56:00|12875.1|12873.1|12876|12874|12876.5|12874.5|12875|12873|12
1651809370000|2022-05-06 03:56:10|12875.8|12873.8|12877.8|12875.8|12877.8|12875.8|12875.6|12873.6|32
1651809380000|2022-05-06 03:56:20|12878|12876|12878.7|12876.7|12878.7|12876.7|12877.6|12875.6|22
1651809390000|2022-05-06 03:56:30|12878.5|12876.5|12878.1|12876.1|12879.8|12877.8|12878|12876|35
1651809400000|2022-05-06 03:56:40|12878|12876|12875.1|12873.1|12878.1|12876.1|12874.8|12872.8|26
1651809410000|2022-05-06 03:56:50|12875.2|12873.2|12875.1|12873.1|12875.8|12873.8|12874.8|12872.8|6
1651809420000|2022-05-06 03:57:00|12875|12873|12873.5|12871.5|12875|12873|12873.5|12871.5|7
1651809430000|2022-05-06 03:57:10|12873.6|12871.6|12873.7|12871.7|12874.3|12872.3|12872.8|12870.8|9
1651809440000|2022-05-06 03:57:20|12873.5|12871.5|12873.2|12871.2|12873.6|12871.6|12873|12871|3
1651809450000|2022-05-06 03:57:30|12873.3|12871.3|12872.5|12870.5|12873.5|12871.5|12872.2|12870.2|11
1651809460000|2022-05-06 03:57:40|12872.3|12870.3|12872.1|12870.1|12872.7|12870.7|12871.6|12869.6|17
1651809470000|2022-05-06 03:57:50|12872|12870|12871.1|12869.1|12872.1|12870.1|12871.1|12869.1|11
1651809480000|2022-05-06 03:58:00|12871|12869|12872.1|12870.1|12872.2|12870.2|12871|12869|3
1651809490000|2022-05-06 03:58:10|12871.8|12869.8|12871.3|12869.3|12872|12870|12871.3|12869.3|4
1651809500000|2022-05-06 03:58:20|12871.2|12869.2|12872.8|12870.8|12872.8|12870.8|12871|12869|8
1651809510000|2022-05-06 03:58:30|12872.7|12870.7|12873.3|12871.3|12874.1|12872.1|12872.7|12870.7|12
1651809520000|2022-05-06 03:58:40|12873.1|12871.1|12872.7|12870.7|12874.2|12872.2|12872.7|12870.7|3
1651809530000|2022-05-06 03:58:50|12872.8|12870.8|12872.3|12870.3|12872.8|12870.8|12872.2|12870.2|6
1651809540000|2022-05-06 03:59:00|12872.5|12870.5|12873.2|12871.2|12873.2|12871.2|12872.5|12870.5|3
1651809550000|2022-05-06 03:59:10|12873.6|12871.6|12872.2|12870.2|12873.6|12871.6|12872|12870|6
1651809560000|2022-05-06 03:59:20|12872.7|12870.7|12873.1|12871.1|12873.5|12871.5|12871.5|12869.5|22
1651809570000|2022-05-06 03:59:30|12874.1|12872.1|12874.2|12872.2|12874.3|12872.3|12873.7|12871.7|8
1651809580000|2022-05-06 03:59:40|12874.3|12872.3|12875|12873|12875.2|12873.2|12874.2|12872.2|11
1651809590000|2022-05-06 03:59:50|12875.1|12873.1|12873.6|12871.6|12875.3|12873.3|12873.6|12871.6|9
1651809600000|2022-05-06 04:00:00|12873.7|12871.7|12873.2|12871.2|12874.2|12872.2|12873|12871|10
1651809610000|2022-05-06 04:00:10|12873.6|12871.6|12874.1|12872.1|12874.5|12872.5|12873.3|12871.3|15
1651809620000|2022-05-06 04:00:20|12874.2|12872.2|12873.2|12871.2|12874.3|12872.3|12873|12871|18
1651809630000|2022-05-06 04:00:30|12873.3|12871.3|12873.8|12871.8|12873.8|12871.8|12872.8|12870.8|17
1651809640000|2022-05-06 04:00:40|12873.7|12871.7|12871.7|12869.7|12873.8|12871.8|12871.7|12869.7|10
1651809650000|2022-05-06 04:00:50|12871.8|12869.8|12871|12869|12872.2|12870.2|12871|12869|6
1651809660000|2022-05-06 04:01:00|12871.1|12869.1|12870.2|12868.2|12871.6|12869.6|12870.1|12868.1|12
1651809670000|2022-05-06 04:01:10|12870.3|12868.3|12870|12868|12871.1|12869.1|12870|12868|11
1651809680000|2022-05-06 04:01:20|12870.1|12868.1|12868.7|12866.7|12870.3|12868.3|12868.5|12866.5|11
1651809690000|2022-05-06 04:01:30|12868.6|12866.6|12869.1|12867.1|12869.2|12867.2|12868.5|12866.5|9
1651809700000|2022-05-06 04:01:40|12869.2|12867.2|12868.6|12866.6|12869.8|12867.8|12868.5|12866.5|2
1651809710000|2022-05-06 04:01:50|12868.7|12866.7|12869.6|12867.6|12869.8|12867.8|12868.7|12866.7|5
1651809720000|2022-05-06 04:02:00|12869.7|12867.7|12870|12868|12870|12868|12869.1|12867.1|12
1651809730000|2022-05-06 04:02:10|12870.6|12868.6|12869.3|12867.3|12871.3|12869.3|12869.3|12867.3|14
1651809740000|2022-05-06 04:02:20|12869.5|12867.5|12868.6|12866.6|12869.7|12867.7|12868.6|12866.6|2
1651809750000|2022-05-06 04:02:30|12869.1|12867.1|12869.2|12867.2|12869.6|12867.6|12868.6|12866.6|6
1651809760000|2022-05-06 04:02:40|12869.6|12867.6|12869.8|12867.8|12870.1|12868.1|12869.5|12867.5|3
1651809770000|2022-05-06 04:02:50|12869.7|12867.7|12869|12867|12869.7|12867.7|12869|12867|2
1651809780000|2022-05-06 04:03:00|12869.5|12867.5|12868.5|12866.5|12869.5|12867.5|12868.2|12866.2|4
1651809790000|2022-05-06 04:03:10|12868.3|12866.3|12869.6|12867.6|12869.6|12867.6|12868.3|12866.3|2
1651809800000|2022-05-06 04:03:20|12869.7|12867.7|12870.6|12868.6|12870.7|12868.7|12869.7|12867.7|5
1651809810000|2022-05-06 04:03:30|12870.1|12868.1|12870|12868|12870.5|12868.5|12869.8|12867.8|2
1651809820000|2022-05-06 04:03:40|12870.5|12868.5|12870.8|12868.8|12871.3|12869.3|12870.5|12868.5|6
1651809830000|2022-05-06 04:03:50|12871|12869|12870.2|12868.2|12871.1|12869.1|12869.8|12867.8|6
1651809840000|2022-05-06 04:04:00|12870.6|12868.6|12869.5|12867.5|12870.7|12868.7|12869.2|12867.2|2
1651809850000|2022-05-06 04:04:10|12869.1|12867.1|12870.3|12868.3|12870.3|12868.3|12869.1|12867.1|6
1651809860000|2022-05-06 04:04:20|12870.7|12868.7|12870.5|12868.5|12870.8|12868.8|12870.5|12868.5|4
1651809870000|2022-05-06 04:04:30|12870.2|12868.2|12868.7|12866.7|12870.6|12868.6|12868.7|12866.7|14
1651809880000|2022-05-06 04:04:40|12868.8|12866.8|12868.6|12866.6|12869.3|12867.3|12868.2|12866.2|4
1651809890000|2022-05-06 04:04:50|12868.7|12866.7|12869.3|12867.3|12869.3|12867.3|12868.2|12866.2|4
1651809900000|2022-05-06 04:05:00|12869.2|12867.2|12870.1|12868.1|12870.2|12868.2|12868.6|12866.6|3
1651809910000|2022-05-06 04:05:10|12870|12868|12870.1|12868.1|12870.1|12868.1|12869.2|12867.2|0
1651809920000|2022-05-06 04:05:20|12870.2|12868.2|12870.1|12868.1|12870.3|12868.3|12870.1|12868.1|2
1651809930000|2022-05-06 04:05:30|12870.2|12868.2|12869.8|12867.8|12870.3|12868.3|12869.6|12867.6|2
1651809940000|2022-05-06 04:05:40|12870|12868|12870.8|12868.8|12871.1|12869.1|12870|12868|3
1651809950000|2022-05-06 04:05:50|12871.1|12869.1|12869.6|12867.6|12871.5|12869.5|12869.6|12867.6|5
1651809960000|2022-05-06 04:06:00|12869.3|12867.3|12870.3|12868.3|12870.3|12868.3|12869.3|12867.3|3
1651809970000|2022-05-06 04:06:10|12870.2|12868.2|12870.8|12868.8|12870.8|12868.8|12870.1|12868.1|9
1651809980000|2022-05-06 04:06:20|12870.3|12868.3|12870.6|12868.6|12870.6|12868.6|12870.1|12868.1|2
1651809990000|2022-05-06 04:06:30|12870.5|12868.5|12870.1|12868.1|12870.5|12868.5|12870|12868|1
1651810000000|2022-05-06 04:06:40|12870.7|12868.7|12869.8|12867.8|12870.7|12868.7|12869.8|12867.8|10
1651810010000|2022-05-06 04:06:50|12870.2|12868.2|12870.8|12868.8|12871.1|12869.1|12870.1|12868.1|8
1651810020000|2022-05-06 04:07:00|12870.7|12868.7|12871.3|12869.3|12871.5|12869.5|12870.3|12868.3|4
1651810030000|2022-05-06 04:07:10|12871.2|12869.2|12870|12868|12871.5|12869.5|12870|12868|4
1651810040000|2022-05-06 04:07:20|12870.1|12868.1|12870.1|12868.1|12870.7|12868.7|12869.6|12867.6|1
1651810050000|2022-05-06 04:07:30|12870.3|12868.3|12870.3|12868.3|12870.8|12868.8|12870|12868|3
1651810060000|2022-05-06 04:07:40|12870.5|12868.5|12871.1|12869.1|12871.1|12869.1|12870.3|12868.3|3
1651810070000|2022-05-06 04:07:50|12870.8|12868.8|12870.8|12868.8|12870.8|12868.8|12870.3|12868.3|4
1651810080000|2022-05-06 04:08:00|12870.7|12868.7|12870.8|12868.8|12871.1|12869.1|12870.6|12868.6|2
1651810090000|2022-05-06 04:08:10|12870.7|12868.7|12873.8|12871.8|12874.2|12872.2|12870.7|12868.7|27
1651810100000|2022-05-06 04:08:20|12873.7|12871.7|12874.6|12872.6|12874.7|12872.7|12873.7|12871.7|1
1651810110000|2022-05-06 04:08:30|12874.7|12872.7|12874.2|12872.2|12874.7|12872.7|12874.2|12872.2|2
1651810120000|2022-05-06 04:08:40|12874.3|12872.3|12874.7|12872.7|12874.7|12872.7|12874.2|12872.2|0
1651810130000|2022-05-06 04:08:50|12874.6|12872.6|12874.8|12872.8|12875.3|12873.3|12874.6|12872.6|9
1651810140000|2022-05-06 04:09:00|12875.1|12873.1|12876.2|12874.2|12876.6|12874.6|12875.1|12873.1|24
1651810150000|2022-05-06 04:09:10|12876.1|12874.1|12872.8|12870.8|12876.3|12874.3|12872.8|12870.8|20
1651810160000|2022-05-06 04:09:20|12872.6|12870.6|12872.8|12870.8|12873.3|12871.3|12872.6|12870.6|9
1651810170000|2022-05-06 04:09:30|12873|12871|12872.6|12870.6|12873.1|12871.1|12871.6|12869.6|8
1651810180000|2022-05-06 04:09:40|12872.3|12870.3|12872|12870|12872.3|12870.3|12871.7|12869.7|2
1651810190000|2022-05-06 04:09:50|12871.8|12869.8|12870.6|12868.6|12872.1|12870.1|12870.6|12868.6|7
1651810200000|2022-05-06 04:10:00|12870.7|12868.7|12870.8|12868.8|12871.7|12869.7|12870.6|12868.6|5
1651810210000|2022-05-06 04:10:10|12870.7|12868.7|12870.3|12868.3|12871.1|12869.1|12870.2|12868.2|4
1651810220000|2022-05-06 04:10:20|12870.1|12868.1|12868.5|12866.5|12870.1|12868.1|12868.5|12866.5|15
1651810230000|2022-05-06 04:10:30|12868.6|12866.6|12869.3|12867.3|12869.7|12867.7|12868.6|12866.6|5
1651810240000|2022-05-06 04:10:40|12869.5|12867.5|12869.2|12867.2|12869.6|12867.6|12868.8|12866.8|12
1651810250000|2022-05-06 04:10:50|12869.3|12867.3|12868.6|12866.6|12869.3|12867.3|12868.3|12866.3|9
1651810260000|2022-05-06 04:11:00|12869|12867|12869.5|12867.5|12870.3|12868.3|12869|12867|5
1651810270000|2022-05-06 04:11:10|12869.6|12867.6|12868.3|12866.3|12869.6|12867.6|12868.2|12866.2|1
1651810280000|2022-05-06 04:11:20|12868.2|12866.2|12867.5|12865.5|12868.3|12866.3|12867.5|12865.5|9
1651810290000|2022-05-06 04:11:30|12867.6|12865.6|12867|12865|12867.7|12865.7|12867|12865|64
1651810300000|2022-05-06 04:11:40|12867.1|12865.1|12866.7|12864.7|12867.1|12865.1|12866.5|12864.5|12
1651810310000|2022-05-06 04:11:50|12866.6|12864.6|12866.5|12864.5|12866.7|12864.7|12866|12864|12
1651810320000|2022-05-06 04:12:00|12866.6|12864.6|12866|12864|12866.6|12864.6|12865.8|12863.8|5
1651810330000|2022-05-06 04:12:10|12866.1|12864.1|12866.2|12864.2|12866.5|12864.5|12865.6|12863.6|17
1651810340000|2022-05-06 04:12:20|12866.3|12864.3|12865|12863|12866.3|12864.3|12864.7|12862.7|14
1651810350000|2022-05-06 04:12:30|12864.8|12862.8|12865.2|12863.2|12865.6|12863.6|12864.1|12862.1|33
1651810360000|2022-05-06 04:12:40|12865.3|12863.3|12864.8|12862.8|12865.5|12863.5|12864.7|12862.7|9
1651810370000|2022-05-06 04:12:50|12865.1|12863.1|12864.7|12862.7|12865.2|12863.2|12864.6|12862.6|2
1651810380000|2022-05-06 04:13:00|12864.8|12862.8|12867.7|12865.7|12867.7|12865.7|12864.8|12862.8|16
1651810390000|2022-05-06 04:13:10|12867.5|12865.5|12866.6|12864.6|12867.6|12865.6|12866.6|12864.6|5
1651810400000|2022-05-06 04:13:20|12866.5|12864.5|12866.5|12864.5|12866.6|12864.6|12866.5|12864.5|1
1651810410000|2022-05-06 04:13:30|12866.6|12864.6|12867.2|12865.2|12867.7|12865.7|12866.6|12864.6|6
1651810420000|2022-05-06 04:13:40|12867.1|12865.1|12866|12864|12867.2|12865.2|12865.7|12863.7|4
1651810430000|2022-05-06 04:13:50|12866.1|12864.1|12864.3|12862.3|12866.1|12864.1|12864|12862|7
1651810440000|2022-05-06 04:14:00|12864.5|12862.5|12865.2|12863.2|12865.6|12863.6|12863.8|12861.8|16
1651810450000|2022-05-06 04:14:10|12865.1|12863.1|12865.7|12863.7|12865.7|12863.7|12864.8|12862.8|7
1651810460000|2022-05-06 04:14:20|12865.8|12863.8|12865.5|12863.5|12866.5|12864.5|12865.5|12863.5|1
1651810470000|2022-05-06 04:14:30|12865.6|12863.6|12865.1|12863.1|12865.7|12863.7|12864.6|12862.6|1
1651810480000|2022-05-06 04:14:40|12865.2|12863.2|12865.6|12863.6|12866|12864|12865.2|12863.2|3
1651810490000|2022-05-06 04:14:50|12865.7|12863.7|12865.7|12863.7|12866.1|12864.1|12865.5|12863.5|2
1651810500000|2022-05-06 04:15:00|12865.6|12863.6|12866.1|12864.1|12867|12865|12865.6|12863.6|7
1651810510000|2022-05-06 04:15:10|12866|12864|12865.2|12863.2|12866.3|12864.3|12865|12863|2
1651810520000|2022-05-06 04:15:20|12865.7|12863.7|12866.3|12864.3|12866.7|12864.7|12865.7|12863.7|6
1651810530000|2022-05-06 04:15:30|12866.5|12864.5|12867.1|12865.1|12867.3|12865.3|12866.2|12864.2|2
1651810540000|2022-05-06 04:15:40|12867|12865|12867.1|12865.1|12867.5|12865.5|12866.3|12864.3|4
1651810550000|2022-05-06 04:15:50|12867.2|12865.2|12865.8|12863.8|12867.3|12865.3|12865.8|12863.8|2
1651810560000|2022-05-06 04:16:00|12866.1|12864.1|12865.8|12863.8|12866.1|12864.1|12865.6|12863.6|3
1651810570000|2022-05-06 04:16:10|12865.6|12863.6|12863.8|12861.8|12865.6|12863.6|12863.7|12861.7|16
1651810580000|2022-05-06 04:16:20|12863.7|12861.7|12862.8|12860.8|12864|12862|12862.5|12860.5|44
1651810590000|2022-05-06 04:16:30|12863.1|12861.1|12861.5|12859.5|12863.1|12861.1|12860.6|12858.6|47
1651810600000|2022-05-06 04:16:40|12861.1|12859.1|12862.2|12860.2|12862.2|12860.2|12861.1|12859.1|15
1651810610000|2022-05-06 04:16:50|12862.7|12860.7|12862.1|12860.1|12862.8|12860.8|12862.1|12860.1|3
1651810620000|2022-05-06 04:17:00|12862.2|12860.2|12861|12859|12862.7|12860.7|12861|12859|8
1651810630000|2022-05-06 04:17:10|12861.1|12859.1|12859.8|12857.8|12861.1|12859.1|12859.8|12857.8|19
1651810640000|2022-05-06 04:17:20|12860|12858|12860.5|12858.5|12860.8|12858.8|12859.8|12857.8|5
1651810650000|2022-05-06 04:17:30|12860.6|12858.6|12858.7|12856.7|12862|12860|12858.7|12856.7|20
1651810660000|2022-05-06 04:17:40|12858.8|12856.8|12859.1|12857.1|12859.2|12857.2|12857.6|12855.6|33
1651810670000|2022-05-06 04:17:50|12859|12857|12859.3|12857.3|12859.3|12857.3|12858.2|12856.2|11
1651810680000|2022-05-06 04:18:00|12859.5|12857.5|12856.5|12854.5|12859.5|12857.5|12856.1|12854.1|24
1651810690000|2022-05-06 04:18:10|12856.3|12854.3|12855.6|12853.6|12857.5|12855.5|12855.6|12853.6|16
1651810700000|2022-05-06 04:18:20|12855.7|12853.7|12855.1|12853.1|12856.5|12854.5|12854.5|12852.5|26
1651810710000|2022-05-06 04:18:30|12855.3|12853.3|12856.5|12854.5|12857.2|12855.2|12854.7|12852.7|24
1651810720000|2022-05-06 04:18:40|12856.6|12854.6|12856.5|12854.5|12858.8|12856.8|12856.5|12854.5|18
1651810730000|2022-05-06 04:18:50|12856.3|12854.3|12855.6|12853.6|12856.8|12854.8|12855.6|12853.6|4
1651810740000|2022-05-06 04:19:00|12855.7|12853.7|12856.7|12854.7|12856.7|12854.7|12855.7|12853.7|13
1651810750000|2022-05-06 04:19:10|12856.5|12854.5|12858.5|12856.5|12858.8|12856.8|12856.5|12854.5|14
1651810760000|2022-05-06 04:19:20|12858.6|12856.6|12855.6|12853.6|12858.6|12856.6|12855.6|12853.6|13
1651810770000|2022-05-06 04:19:30|12855.5|12853.5|12854.8|12852.8|12855.5|12853.5|12854.5|12852.5|5
1651810780000|2022-05-06 04:19:40|12854.7|12852.7|12853.3|12851.3|12855.2|12853.2|12853.3|12851.3|25
1651810790000|2022-05-06 04:19:50|12853|12851|12852.2|12850.2|12853.1|12851.1|12850.6|12848.6|44
1651810800000|2022-05-06 04:20:00|12852.1|12850.1|12852.2|12850.2|12853.1|12851.1|12852.1|12850.1|10
1651810810000|2022-05-06 04:20:10|12852.1|12850.1|12851.5|12849.5|12852.2|12850.2|12851.3|12849.3|13
1651810820000|2022-05-06 04:20:20|12851.7|12849.7|12850.7|12848.7|12853.1|12851.1|12850.7|12848.7|16
1651810830000|2022-05-06 04:20:30|12848.1|12846.1|12847.6|12845.6|12848.2|12846.2|12846.7|12844.7|89
1651810840000|2022-05-06 04:20:40|12847.8|12845.8|12847.5|12845.5|12849.2|12847.2|12847.5|12845.5|31
1651810850000|2022-05-06 04:20:50|12846.6|12844.6|12844|12842|12846.6|12844.6|12843.7|12841.7|37
1651810860000|2022-05-06 04:21:00|12844.1|12842.1|12841.7|12839.7|12844.1|12842.1|12841.2|12839.2|34
1651810870000|2022-05-06 04:21:10|12841.6|12839.6|12841.6|12839.6|12842.7|12840.7|12841.1|12839.1|27
1651810880000|2022-05-06 04:21:20|12841.8|12839.8|12841|12839|12842.6|12840.6|12840.7|12838.7|16
1651810890000|2022-05-06 04:21:30|12841.2|12839.2|12845.8|12843.8|12846.1|12844.1|12841.1|12839.1|29
1651810900000|2022-05-06 04:21:40|12845.6|12843.6|12847.6|12845.6|12847.7|12845.7|12845.6|12843.6|21
1651810910000|2022-05-06 04:21:50|12847.7|12845.7|12848.3|12846.3|12848.5|12846.5|12847.1|12845.1|15
1651810920000|2022-05-06 04:22:00|12848.5|12846.5|12845.3|12843.3|12848.5|12846.5|12845.2|12843.2|45
1651810930000|2022-05-06 04:22:10|12845.2|12843.2|12846|12844|12846.2|12844.2|12844.6|12842.6|6
1651810940000|2022-05-06 04:22:20|12845.8|12843.8|12847.2|12845.2|12847.2|12845.2|12845.7|12843.7|10
1651810950000|2022-05-06 04:22:30|12847.1|12845.1|12847.2|12845.2|12847.5|12845.5|12847.1|12845.1|0
1651810960000|2022-05-06 04:22:40|12846.8|12844.8|12847.3|12845.3|12847.3|12845.3|12846.6|12844.6|1
1651810970000|2022-05-06 04:22:50|12847.7|12845.7|12847.2|12845.2|12847.7|12845.7|12847|12845|1
1651810980000|2022-05-06 04:23:00|12847.5|12845.5|12851|12849|12851.3|12849.3|12847.5|12845.5|16
1651810990000|2022-05-06 04:23:10|12851.1|12849.1|12850.6|12848.6|12851.6|12849.6|12850.3|12848.3|5
1651811000000|2022-05-06 04:23:20|12851|12849|12851.3|12849.3|12852|12850|12850.7|12848.7|13
1651811010000|2022-05-06 04:23:30|12851.6|12849.6|12852.1|12850.1|12852.1|12850.1|12851.3|12849.3|9
1651811020000|2022-05-06 04:23:40|12852|12850|12851.8|12849.8|12852.5|12850.5|12851.7|12849.7|2
1651811030000|2022-05-06 04:23:50|12852|12850|12853.7|12851.7|12853.7|12851.7|12852|12850|8
1651811040000|2022-05-06 04:24:00|12854.1|12852.1|12854.2|12852.2|12855.3|12853.3|12853.8|12851.8|16
1651811050000|2022-05-06 04:24:10|12854.3|12852.3|12854.6|12852.6|12854.7|12852.7|12854.2|12852.2|4
1651811060000|2022-05-06 04:24:20|12854.8|12852.8|12855|12853|12855.5|12853.5|12854.8|12852.8|7
1651811070000|2022-05-06 04:24:30|12854.8|12852.8|12854.6|12852.6|12855.3|12853.3|12854.6|12852.6|1
1651811080000|2022-05-06 04:24:40|12854.7|12852.7|12854.7|12852.7|12854.8|12852.8|12854.3|12852.3|1
1651811090000|2022-05-06 04:24:50|12854.8|12852.8|12854.8|12852.8|12855.2|12853.2|12854.5|12852.5|3
1651811100000|2022-05-06 04:25:00|12855.1|12853.1|12855.2|12853.2|12855.6|12853.6|12854.8|12852.8|11
1651811110000|2022-05-06 04:25:10|12855.3|12853.3|12856.8|12854.8|12857.2|12855.2|12855.2|12853.2|17
1651811120000|2022-05-06 04:25:20|12856.7|12854.7|12854.8|12852.8|12856.7|12854.7|12854.6|12852.6|9
1651811130000|2022-05-06 04:25:30|12854.7|12852.7|12854.1|12852.1|12855.1|12853.1|12854.1|12852.1|3
1651811140000|2022-05-06 04:25:40|12854.2|12852.2|12853.8|12851.8|12854.6|12852.6|12853.6|12851.6|4
1651811150000|2022-05-06 04:25:50|12854|12852|12854.3|12852.3|12854.3|12852.3|12853.5|12851.5|7
1651811160000|2022-05-06 04:26:00|12854|12852|12850.7|12848.7|12854.7|12852.7|12850.3|12848.3|33
1651811170000|2022-05-06 04:26:10|12851|12849|12851|12849|12851.2|12849.2|12850|12848|9
1651811180000|2022-05-06 04:26:20|12850.8|12848.8|12850.3|12848.3|12851|12849|12849.8|12847.8|7
1651811190000|2022-05-06 04:26:30|12850.6|12848.6|12850.3|12848.3|12850.6|12848.6|12850.3|12848.3|0
1651811200000|2022-05-06 04:26:40|12850.6|12848.6|12850.5|12848.5|12850.6|12848.6|12850.5|12848.5|1
1651811210000|2022-05-06 04:26:50|12850.6|12848.6|12850.3|12848.3|12850.6|12848.6|12850|12848|1
1651811220000|2022-05-06 04:27:00|12850.5|12848.5|12850.5|12848.5|12850.5|12848.5|12850|12848|4
1651811230000|2022-05-06 04:27:10|12850.3|12848.3|12850.5|12848.5|12851|12849|12850.3|12848.3|9
1651811240000|2022-05-06 04:27:20|12850.6|12848.6|12853|12851|12853|12851|12850.6|12848.6|40
1651811250000|2022-05-06 04:27:30|12853.1|12851.1|12853.8|12851.8|12854.5|12852.5|12853.1|12851.1|14
1651811260000|2022-05-06 04:27:40|12853.5|12851.5|12853.8|12851.8|12854.2|12852.2|12853.5|12851.5|7
1651811270000|2022-05-06 04:27:50|12852.1|12850.1|12853.1|12851.1|12853.5|12851.5|12852|12850|10
1651811280000|2022-05-06 04:28:00|12853|12851|12851.2|12849.2|12853.1|12851.1|12850.6|12848.6|11
1651811290000|2022-05-06 04:28:10|12851.1|12849.1|12850|12848|12851.1|12849.1|12850|12848|2
1651811300000|2022-05-06 04:28:20|12850.3|12848.3|12849.5|12847.5|12850.3|12848.3|12848.8|12846.8|18
1651811310000|2022-05-06 04:28:30|12849.3|12847.3|12848|12846|12849.3|12847.3|12845.1|12843.1|32
1651811320000|2022-05-06 04:28:40|12847.8|12845.8|12847.2|12845.2|12848|12846|12847|12845|2
1651811330000|2022-05-06 04:28:50|12847.1|12845.1|12847|12845|12847.8|12845.8|12846.6|12844.6|2
1651811340000|2022-05-06 04:29:00|12846.8|12844.8|12848.3|12846.3|12849|12847|12846.8|12844.8|11
1651811350000|2022-05-06 04:29:10|12848.5|12846.5|12850|12848|12850.1|12848.1|12848.5|12846.5|15
1651811360000|2022-05-06 04:29:20|12849.8|12847.8|12848.6|12846.6|12850.1|12848.1|12848.6|12846.6|7
1651811370000|2022-05-06 04:29:30|12848.5|12846.5|12848.6|12846.6|12848.6|12846.6|12848.5|12846.5|1
1651811380000|2022-05-06 04:29:40|12848.5|12846.5|12848.5|12846.5|12849.3|12847.3|12848.5|12846.5|2
1651811390000|2022-05-06 04:29:50|12848.6|12846.6|12848.5|12846.5|12848.6|12846.6|12847.1|12845.1|12
1651811400000|2022-05-06 04:30:00|12848.6|12846.6|12848.1|12846.1|12849.3|12847.3|12848.1|12846.1|1
1651811410000|2022-05-06 04:30:10|12848.5|12846.5|12849.8|12847.8|12849.8|12847.8|12848.2|12846.2|10
1651811420000|2022-05-06 04:30:20|12849.7|12847.7|12849.2|12847.2|12849.8|12847.8|12848.7|12846.7|6
1651811430000|2022-05-06 04:30:30|12849.5|12847.5|12849.5|12847.5|12849.7|12847.7|12849|12847|3
1651811440000|2022-05-06 04:30:40|12849.6|12847.6|12850.6|12848.6|12850.6|12848.6|12849.6|12847.6|1
1651811450000|2022-05-06 04:30:50|12851|12849|12850|12848|12851|12849|12850|12848|7
1651811460000|2022-05-06 04:31:00|12849.8|12847.8|12848.3|12846.3|12849.8|12847.8|12848.3|12846.3|9
1651811470000|2022-05-06 04:31:10|12848.6|12846.6|12845.3|12843.3|12848.6|12846.6|12845.3|12843.3|41
1651811480000|2022-05-06 04:31:20|12845.6|12843.6|12845.6|12843.6|12846.5|12844.5|12845.5|12843.5|5
1651811490000|2022-05-06 04:31:30|12845.5|12843.5|12844.8|12842.8|12847.1|12845.1|12844.6|12842.6|40
1651811500000|2022-05-06 04:31:40|12844.7|12842.7|12845|12843|12845.2|12843.2|12844.6|12842.6|1
1651811510000|2022-05-06 04:31:50|12844.7|12842.7|12840.2|12838.2|12844.8|12842.8|12838.5|12836.5|123
1651811520000|2022-05-06 04:32:00|12840.1|12838.1|12844.6|12842.6|12844.8|12842.8|12839.8|12837.8|22
1651811530000|2022-05-06 04:32:10|12845.2|12843.2|12845.3|12843.3|12846|12844|12844.5|12842.5|11
1651811540000|2022-05-06 04:32:20|12846|12844|12845.1|12843.1|12846.1|12844.1|12844.8|12842.8|5
1651811550000|2022-05-06 04:32:30|12845.2|12843.2|12846.3|12844.3|12847.1|12845.1|12845.2|12843.2|30
1651811560000|2022-05-06 04:32:40|12846.5|12844.5|12846.7|12844.7|12846.8|12844.8|12846.1|12844.1|1
1651811570000|2022-05-06 04:32:50|12846.6|12844.6|12845.3|12843.3|12847.1|12845.1|12844|12842|16
1651811580000|2022-05-06 04:33:00|12845.6|12843.6|12845.5|12843.5|12845.7|12843.7|12845.1|12843.1|3
1651811590000|2022-05-06 04:33:10|12845.3|12843.3|12844.5|12842.5|12845.3|12843.3|12843|12841|9
1651811600000|2022-05-06 04:33:20|12844|12842|12848.3|12846.3|12848.6|12846.6|12843.6|12841.6|29
1651811610000|2022-05-06 04:33:30|12847.2|12845.2|12848.1|12846.1|12848.2|12846.2|12846.5|12844.5|4
1651811620000|2022-05-06 04:33:40|12848.2|12846.2|12849.3|12847.3|12849.5|12847.5|12848.2|12846.2|5
1651811630000|2022-05-06 04:33:50|12849.2|12847.2|12847.7|12845.7|12849.2|12847.2|12847.5|12845.5|4
1651811640000|2022-05-06 04:34:00|12848|12846|12848|12846|12848.5|12846.5|12847.3|12845.3|4
1651811650000|2022-05-06 04:34:10|12847.8|12845.8|12847.8|12845.8|12848.2|12846.2|12847.5|12845.5|3
1651811660000|2022-05-06 04:34:20|12847.7|12845.7|12846.3|12844.3|12847.8|12845.8|12846.3|12844.3|15
1651811670000|2022-05-06 04:34:30|12846.5|12844.5|12846.5|12844.5|12846.6|12844.6|12846.1|12844.1|4
1651811680000|2022-05-06 04:34:40|12846.3|12844.3|12846.6|12844.6|12847|12845|12846.3|12844.3|2
1651811690000|2022-05-06 04:34:50|12846.7|12844.7|12847.8|12845.8|12848.3|12846.3|12846.7|12844.7|4
1651811700000|2022-05-06 04:35:00|12847.7|12845.7|12846.7|12844.7|12847.8|12845.8|12846.7|12844.7|5
1651811710000|2022-05-06 04:35:10|12846.3|12844.3|12847.7|12845.7|12847.8|12845.8|12846.3|12844.3|3
1651811720000|2022-05-06 04:35:20|12847.6|12845.6|12848|12846|12848.3|12846.3|12847.6|12845.6|6
1651811730000|2022-05-06 04:35:30|12848.2|12846.2|12849.6|12847.6|12849.6|12847.6|12847.8|12845.8|5
1651811740000|2022-05-06 04:35:40|12849.5|12847.5|12849.6|12847.6|12849.7|12847.7|12849.5|12847.5|0
1651811750000|2022-05-06 04:35:50|12850|12848|12849.6|12847.6|12850|12848|12849.5|12847.5|6
1651811760000|2022-05-06 04:36:00|12849.7|12847.7|12849.6|12847.6|12850.2|12848.2|12849.6|12847.6|3
1651811770000|2022-05-06 04:36:10|12849.5|12847.5|12849.8|12847.8|12849.8|12847.8|12849|12847|6
1651811780000|2022-05-06 04:36:20|12850|12848|12850.6|12848.6|12850.6|12848.6|12850|12848|0
1651811790000|2022-05-06 04:36:30|12850.7|12848.7|12851|12849|12851.6|12849.6|12850.7|12848.7|2
1651811800000|2022-05-06 04:36:40|12851.2|12849.2|12851.3|12849.3|12851.5|12849.5|12851.1|12849.1|1
1651811810000|2022-05-06 04:36:50|12851.2|12849.2|12849.5|12847.5|12851.2|12849.2|12849.3|12847.3|7
1651811820000|2022-05-06 04:37:00|12849.3|12847.3|12850|12848|12850|12848|12849|12847|5
1651811830000|2022-05-06 04:37:10|12849.8|12847.8|12849.2|12847.2|12849.8|12847.8|12849.2|12847.2|4
1651811840000|2022-05-06 04:37:20|12849.3|12847.3|12847.8|12845.8|12849.6|12847.6|12847.7|12845.7|5
1651811850000|2022-05-06 04:37:30|12848|12846|12847.5|12845.5|12848.1|12846.1|12847.5|12845.5|2
1651811860000|2022-05-06 04:37:40|12847.2|12845.2|12846.8|12844.8|12847.2|12845.2|12846.5|12844.5|12
1651811870000|2022-05-06 04:37:50|12847|12845|12848.3|12846.3|12848.3|12846.3|12847|12845|9
1651811880000|2022-05-06 04:38:00|12848.5|12846.5|12849.3|12847.3|12849.6|12847.6|12848.3|12846.3|5
1651811890000|2022-05-06 04:38:10|12849.2|12847.2|12848.6|12846.6|12849.2|12847.2|12848.6|12846.6|2
1651811900000|2022-05-06 04:38:20|12848.3|12846.3|12848.1|12846.1|12848.8|12846.8|12848.1|12846.1|9
1651811910000|2022-05-06 04:38:30|12847.6|12845.6|12848.1|12846.1|12848.1|12846.1|12847.5|12845.5|1
1651811920000|2022-05-06 04:38:40|12848.2|12846.2|12848|12846|12848.2|12846.2|12847.6|12845.6|4
1651811930000|2022-05-06 04:38:50|12848.6|12846.6|12847.3|12845.3|12848.6|12846.6|12847.2|12845.2|14
1651811940000|2022-05-06 04:39:00|12847.2|12845.2|12847.1|12845.1|12847.7|12845.7|12846.8|12844.8|9
1651811950000|2022-05-06 04:39:10|12847.2|12845.2|12847.8|12845.8|12847.8|12845.8|12847.2|12845.2|3
1651811960000|2022-05-06 04:39:20|12847.7|12845.7|12848.7|12846.7|12848.7|12846.7|12847.5|12845.5|5
1651811970000|2022-05-06 04:39:30|12848.8|12846.8|12849.1|12847.1|12849.1|12847.1|12848.8|12846.8|1
1651811980000|2022-05-06 04:39:40|12849.2|12847.2|12848.6|12846.6|12849.6|12847.6|12848.6|12846.6|10
1651811990000|2022-05-06 04:39:50|12848.7|12846.7|12848.8|12846.8|12848.8|12846.8|12848.7|12846.7|0
1651812000000|2022-05-06 04:40:00|12848.7|12846.7|12847.8|12845.8|12848.7|12846.7|12847.7|12845.7|4
1651812010000|2022-05-06 04:40:10|12848|12846|12847.8|12845.8|12848.1|12846.1|12847.5|12845.5|2
1651812020000|2022-05-06 04:40:20|12847.7|12845.7|12844.3|12842.3|12847.7|12845.7|12844.3|12842.3|35
1651812030000|2022-05-06 04:40:30|12844.2|12842.2|12844.6|12842.6|12845.6|12843.6|12842.8|12840.8|19
1651812040000|2022-05-06 04:40:40|12844.7|12842.7|12844.2|12842.2|12844.7|12842.7|12843.8|12841.8|6
1651812050000|2022-05-06 04:40:50|12844.3|12842.3|12844.7|12842.7|12845.3|12843.3|12844|12842|5
1651812060000|2022-05-06 04:41:00|12844.8|12842.8|12844.8|12842.8|12845.5|12843.5|12844.8|12842.8|1
1651812070000|2022-05-06 04:41:10|12845|12843|12847.2|12845.2|12847.3|12845.3|12845|12843|11
1651812080000|2022-05-06 04:41:20|12846.5|12844.5|12846.2|12844.2|12846.5|12844.5|12845.8|12843.8|2
1651812090000|2022-05-06 04:41:30|12846.1|12844.1|12845.1|12843.1|12846.1|12844.1|12845.1|12843.1|0
1651812100000|2022-05-06 04:41:40|12845.5|12843.5|12845|12843|12845.6|12843.6|12845|12843|1
1651812110000|2022-05-06 04:41:50|12845.2|12843.2|12845|12843|12845.2|12843.2|12845|12843|1
1651812120000|2022-05-06 04:42:00|12844.3|12842.3|12846.3|12844.3|12846.8|12844.8|12844.3|12842.3|5
1651812130000|2022-05-06 04:42:10|12846|12844|12846.7|12844.7|12847.3|12845.3|12846|12844|15
1651812140000|2022-05-06 04:42:20|12846.5|12844.5|12845.3|12843.3|12846.5|12844.5|12844.8|12842.8|3
1651812150000|2022-05-06 04:42:30|12845.5|12843.5|12844.8|12842.8|12845.5|12843.5|12844.6|12842.6|5
1651812160000|2022-05-06 04:42:40|12844.7|12842.7|12844.3|12842.3|12844.8|12842.8|12844.2|12842.2|0
1651812170000|2022-05-06 04:42:50|12843.7|12841.7|12843.2|12841.2|12844|12842|12842.6|12840.6|21
1651812180000|2022-05-06 04:43:00|12843.1|12841.1|12844|12842|12844.3|12842.3|12842.8|12840.8|2
1651812190000|2022-05-06 04:43:10|12843.8|12841.8|12843.7|12841.7|12843.8|12841.8|12843.6|12841.6|0
1651812200000|2022-05-06 04:43:20|12843.5|12841.5|12843.5|12841.5|12843.5|12841.5|12843.2|12841.2|10
1651812210000|2022-05-06 04:43:30|12843.2|12841.2|12841.5|12839.5|12843.2|12841.2|12841.5|12839.5|9
1651812220000|2022-05-06 04:43:40|12841.7|12839.7|12841.3|12839.3|12842.1|12840.1|12841.2|12839.2|10
1651812230000|2022-05-06 04:43:50|12841.2|12839.2|12841.6|12839.6|12841.6|12839.6|12841.2|12839.2|4
1651812240000|2022-05-06 04:44:00|12841.7|12839.7|12841.6|12839.6|12841.8|12839.8|12841.3|12839.3|1
1651812250000|2022-05-06 04:44:10|12841.8|12839.8|12843.1|12841.1|12843.1|12841.1|12841.8|12839.8|7
1651812260000|2022-05-06 04:44:20|12843.2|12841.2|12843.3|12841.3|12843.5|12841.5|12843.1|12841.1|0
1651812270000|2022-05-06 04:44:30|12843.5|12841.5|12843.1|12841.1|12843.5|12841.5|12843.1|12841.1|2
1651812280000|2022-05-06 04:44:40|12843.2|12841.2|12843.3|12841.3|12843.3|12841.3|12843.1|12841.1|1
1651812290000|2022-05-06 04:44:50|12843.2|12841.2|12843.3|12841.3|12843.5|12841.5|12843.2|12841.2|0
1651812300000|2022-05-06 04:45:00|12843.5|12841.5|12843.1|12841.1|12843.5|12841.5|12843.1|12841.1|2
1651812310000|2022-05-06 04:45:10|12843|12841|12841.8|12839.8|12843|12841|12841.3|12839.3|9
1651812320000|2022-05-06 04:45:20|||||||||2
1651812330000|2022-05-06 04:45:30|12842.2|12840.2|12841.1|12839.1|12842.2|12840.2|12841|12839|5
1651812340000|2022-05-06 04:45:40|12841|12839|12840.5|12838.5|12841|12839|12840.5|12838.5|16
1651812350000|2022-05-06 04:45:50|12838.3|12836.3|12836.1|12834.1|12838.3|12836.3|12834.3|12832.3|79
1651812360000|2022-05-06 04:46:00|12836|12834|12835|12833|12836.2|12834.2|12834.5|12832.5|6
1651812370000|2022-05-06 04:46:10|12834.8|12832.8|12830.2|12828.2|12835|12833|12830.2|12828.2|44
1651812380000|2022-05-06 04:46:20|12831.1|12829.1|12832.6|12830.6|12832.6|12830.6|12830.8|12828.8|15
1651812390000|2022-05-06 04:46:30|12832.8|12830.8|12834.8|12832.8|12834.8|12832.8|12832|12830|12
1651812400000|2022-05-06 04:46:40|12834.7|12832.7|12834.8|12832.8|12835.3|12833.3|12834.5|12832.5|5
1651812410000|2022-05-06 04:46:50|12834.3|12832.3|12834.2|12832.2|12835.2|12833.2|12834|12832|6
1651812420000|2022-05-06 04:47:00|12833.8|12831.8|12834|12832|12834.5|12832.5|12833.7|12831.7|5
1651812430000|2022-05-06 04:47:10|12834.5|12832.5|12833.7|12831.7|12834.7|12832.7|12833.7|12831.7|5
1651812440000|2022-05-06 04:47:20|12833.1|12831.1|12833.3|12831.3|12833.6|12831.6|12833.1|12831.1|3
1651812450000|2022-05-06 04:47:30|12833.2|12831.2|12832.2|12830.2|12833.2|12831.2|12832.1|12830.1|9
1651812460000|2022-05-06 04:47:40|12832.3|12830.3|12832.2|12830.2|12833.1|12831.1|12832.1|12830.1|12
1651812470000|2022-05-06 04:47:50|12832.3|12830.3|12832.1|12830.1|12832.3|12830.3|12832|12830|10
1651812480000|2022-05-06 04:48:00|12832.2|12830.2|12832.5|12830.5|12832.5|12830.5|12832.1|12830.1|1
1651812490000|2022-05-06 04:48:10|12832.3|12830.3|12832.3|12830.3|12832.5|12830.5|12832.2|12830.2|0
1651812500000|2022-05-06 04:48:20|12832.5|12830.5|12832.3|12830.3|12832.5|12830.5|12832.3|12830.3|0
1651812510000|2022-05-06 04:48:30|12832.5|12830.5|12832.8|12830.8|12833|12831|12832.3|12830.3|7
1651812520000|2022-05-06 04:48:40|12833|12831|12832.8|12830.8|12833.5|12831.5|12832.7|12830.7|4
1651812530000|2022-05-06 04:48:50|12832.7|12830.7|12833.8|12831.8|12833.8|12831.8|12832.7|12830.7|2
1651812540000|2022-05-06 04:49:00|12834|12832|12834.1|12832.1|12834.1|12832.1|12833.7|12831.7|3
1651812550000|2022-05-06 04:49:10|12834.2|12832.2|12834.1|12832.1|12835|12833|12834.1|12832.1|5
1651812560000|2022-05-06 04:49:20|12834.2|12832.2|12834.5|12832.5|12834.6|12832.6|12834.2|12832.2|0
1651812570000|2022-05-06 04:49:30|12834.3|12832.3|12833.8|12831.8|12834.6|12832.6|12833.7|12831.7|5
1651812580000|2022-05-06 04:49:40|12833.7|12831.7|12834.5|12832.5|12834.5|12832.5|12833.7|12831.7|1
1651812590000|2022-05-06 04:49:50|12834.6|12832.6|12834.7|12832.7|12834.8|12832.8|12834.3|12832.3|2
1651812600000|2022-05-06 04:50:00|12834.5|12832.5|12834.3|12832.3|12834.6|12832.6|12834.1|12832.1|10
1651812610000|2022-05-06 04:50:10|12834.2|12832.2|12834.5|12832.5|12834.5|12832.5|12833.8|12831.8|4
1651812620000|2022-05-06 04:50:20|12834.3|12832.3|12836.3|12834.3|12836.7|12834.7|12834.3|12832.3|7
1651812630000|2022-05-06 04:50:30|12836.1|12834.1|12836.5|12834.5|12836.6|12834.6|12836|12834|7
1651812640000|2022-05-06 04:50:40|12836.6|12834.6|12836.7|12834.7|12837.3|12835.3|12836.5|12834.5|5
1651812650000|2022-05-06 04:50:50|12836.8|12834.8|12836.8|12834.8|12837.1|12835.1|12836.7|12834.7|2
1651812660000|2022-05-06 04:51:00|12837|12835|12837.3|12835.3|12837.6|12835.6|12836.8|12834.8|1
1651812670000|2022-05-06 04:51:10|12837.5|12835.5|12837.3|12835.3|12837.6|12835.6|12837.2|12835.2|0
1651812680000|2022-05-06 04:51:20|12837.2|12835.2|12837.3|12835.3|12837.3|12835.3|12837.2|12835.2|0
1651812690000|2022-05-06 04:51:30|12837.2|12835.2|12837|12835|12837.2|12835.2|12836.7|12834.7|4
1651812700000|2022-05-06 04:51:40|12837.1|12835.1|12838.1|12836.1|12838.5|12836.5|12837.1|12835.1|5
1651812710000|2022-05-06 04:51:50|12838.3|12836.3|12837.8|12835.8|12838.5|12836.5|12837.8|12835.8|4
1651812720000|2022-05-06 04:52:00|12838|12836|12837.6|12835.6|12838|12836|12837.5|12835.5|0
1651812730000|2022-05-06 04:52:10|12837.7|12835.7|12837.6|12835.6|12837.8|12835.8|12837.3|12835.3|5
1651812740000|2022-05-06 04:52:20|12837.7|12835.7|12839|12837|12839.1|12837.1|12837.3|12835.3|29
1651812750000|2022-05-06 04:52:30|12838.8|12836.8|12841|12839|12841.5|12839.5|12838.6|12836.6|9
1651812760000|2022-05-06 04:52:40|12841.1|12839.1|12840|12838|12841.5|12839.5|12839.6|12837.6|10
1651812770000|2022-05-06 04:52:50|12839.8|12837.8|12839|12837|12840.2|12838.2|12839|12837|8
1651812780000|2022-05-06 04:53:00|12839.1|12837.1|12839.8|12837.8|12839.8|12837.8|12839|12837|1
1651812790000|2022-05-06 04:53:10|12839.6|12837.6|12839.3|12837.3|12839.6|12837.6|12839.2|12837.2|2
1651812800000|2022-05-06 04:53:20|12839.2|12837.2|12838.7|12836.7|12839.3|12837.3|12838.7|12836.7|2
1651812810000|2022-05-06 04:53:30|12838.8|12836.8|12839|12837|12839|12837|12838.7|12836.7|0
1651812820000|2022-05-06 04:53:40|12838.8|12836.8|12839.2|12837.2|12839.3|12837.3|12838.8|12836.8|1
1651812830000|2022-05-06 04:53:50|12839.1|12837.1|12839.8|12837.8|12840|12838|12839.1|12837.1|1
1651812840000|2022-05-06 04:54:00|12840.1|12838.1|12840.2|12838.2|12840.7|12838.7|12840.1|12838.1|3
1651812850000|2022-05-06 04:54:10|12840.3|12838.3|12839.6|12837.6|12840.5|12838.5|12839.5|12837.5|8
1651812860000|2022-05-06 04:54:20|12839.8|12837.8|12839.2|12837.2|12840|12838|12839.2|12837.2|4
1651812870000|2022-05-06 04:54:30|12839.1|12837.1|12838.8|12836.8|12839.1|12837.1|12838.7|12836.7|5
1651812880000|2022-05-06 04:54:40|12838.7|12836.7|12838.7|12836.7|12838.7|12836.7|12838.3|12836.3|3
1651812890000|2022-05-06 04:54:50|12838.6|12836.6|12839.5|12837.5|12839.5|12837.5|12838.6|12836.6|2
1651812900000|2022-05-06 04:55:00|12840|12838|12839|12837|12840|12838|12839|12837|10
1651812910000|2022-05-06 04:55:10|12839.1|12837.1|12839|12837|12839.6|12837.6|12839|12837|2
1651812920000|2022-05-06 04:55:20|12838.8|12836.8|12838.7|12836.7|12839|12837|12838.7|12836.7|0
1651812930000|2022-05-06 04:55:30|12838.8|12836.8|12839.1|12837.1|12839.3|12837.3|12838.2|12836.2|6
1651812940000|2022-05-06 04:55:40|12839.3|12837.3|12838.7|12836.7|12839.3|12837.3|12838.5|12836.5|4
1651812950000|2022-05-06 04:55:50|12838.8|12836.8|12838.8|12836.8|12838.8|12836.8|12838.1|12836.1|5
1651812960000|2022-05-06 04:56:00|12838.7|12836.7|12839.2|12837.2|12839.2|12837.2|12838.6|12836.6|1
1651812970000|2022-05-06 04:56:10|12839.7|12837.7|12841.7|12839.7|12841.8|12839.8|12839.7|12837.7|9
1651812980000|2022-05-06 04:56:20|12841.8|12839.8|12841.2|12839.2|12842.6|12840.6|12841.1|12839.1|11
1651812990000|2022-05-06 04:56:30|12841.6|12839.6|12841.5|12839.5|12841.8|12839.8|12841|12839|5
1651813000000|2022-05-06 04:56:40|12841.6|12839.6|12841.5|12839.5|12841.8|12839.8|12841.5|12839.5|4
1651813010000|2022-05-06 04:56:50|12841.3|12839.3|12839.5|12837.5|12841.3|12839.3|12839.5|12837.5|10
1651813020000|2022-05-06 04:57:00|12839.6|12837.6|12838.8|12836.8|12839.6|12837.6|12838.1|12836.1|6
1651813030000|2022-05-06 04:57:10|12838.7|12836.7|12840.2|12838.2|12840.3|12838.3|12838.2|12836.2|10
1651813040000|2022-05-06 04:57:20|12840.1|12838.1|12840.2|12838.2|12840.3|12838.3|12839.6|12837.6|2
1651813050000|2022-05-06 04:57:30|12839.7|12837.7|12839.3|12837.3|12840|12838|12839.3|12837.3|1
1651813060000|2022-05-06 04:57:40|12839.1|12837.1|12839.2|12837.2|12839.3|12837.3|12838.8|12836.8|0
1651813070000|2022-05-06 04:57:50|12839.3|12837.3|12840|12838|12840.3|12838.3|12839.3|12837.3|4
1651813080000|2022-05-06 04:58:00|12839.8|12837.8|12842.2|12840.2|12842.2|12840.2|12839.8|12837.8|3
1651813090000|2022-05-06 04:58:10|12841.7|12839.7|12841.8|12839.8|12843|12841|12841.6|12839.6|6
1651813100000|2022-05-06 04:58:20|12841.7|12839.7|12841.7|12839.7|12841.8|12839.8|12841.6|12839.6|8
1651813110000|2022-05-06 04:58:30|12841.8|12839.8|12844.3|12842.3|12844.3|12842.3|12841.8|12839.8|7
1651813120000|2022-05-06 04:58:40|12844.2|12842.2|12843.8|12841.8|12844.3|12842.3|12843.6|12841.6|2
1651813130000|2022-05-06 04:58:50|12843.7|12841.7|12843.7|12841.7|12843.7|12841.7|12843.7|12841.7|0
1651813140000|2022-05-06 04:59:00|12844.3|12842.3|12845.6|12843.6|12845.7|12843.7|12844.3|12842.3|23
1651813150000|2022-05-06 04:59:10|12845.3|12843.3|12845|12843|12846|12844|12845|12843|25
1651813160000|2022-05-06 04:59:20|12845.1|12843.1|12843.8|12841.8|12845.1|12843.1|12843.8|12841.8|2
1651813170000|2022-05-06 04:59:30|12844|12842|12843.8|12841.8|12844.3|12842.3|12843.7|12841.7|0
1651813180000|2022-05-06 04:59:40|12843.7|12841.7|12843.3|12841.3|12844|12842|12843.2|12841.2|16
1651813190000|2022-05-06 04:59:50|12844|12842|12843.6|12841.6|12844|12842|12843.2|12841.2|5
1651813200000|2022-05-06 05:00:00|12844|12842|12841.7|12839.7|12844.2|12842.2|12840.3|12838.3|39
1651813210000|2022-05-06 05:00:10|12841.6|12839.6|12840.3|12838.3|12841.6|12839.6|12840.3|12838.3|4
1651813220000|2022-05-06 05:00:20|12841|12839|12836.3|12834.3|12841|12839|12836.3|12834.3|16
1651813230000|2022-05-06 05:00:30|12835.7|12833.7|12835.7|12833.7|12837|12835|12835|12833|16
1651813240000|2022-05-06 05:00:40|12835.6|12833.6|12832.8|12830.8|12835.7|12833.7|12832.5|12830.5|31
1651813250000|2022-05-06 05:00:50|12833|12831|12834.5|12832.5|12835.8|12833.8|12833|12831|20
1651813260000|2022-05-06 05:01:00|12834.3|12832.3|12838.3|12836.3|12838.6|12836.6|12833.6|12831.6|17
1651813270000|2022-05-06 05:01:10|12838|12836|12835.6|12833.6|12838|12836|12835.2|12833.2|7
1651813280000|2022-05-06 05:01:20|12835.5|12833.5|12832.8|12830.8|12836.5|12834.5|12832.8|12830.8|19
1651813290000|2022-05-06 05:01:30|12832.7|12830.7|12831.8|12829.8|12833|12831|12830.7|12828.7|31
1651813300000|2022-05-06 05:01:40|12832.2|12830.2|12831.7|12829.7|12832.3|12830.3|12831.5|12829.5|2
1651813310000|2022-05-06 05:01:50|12831.5|12829.5|12831.6|12829.6|12832.6|12830.6|12830.8|12828.8|9
1651813320000|2022-05-06 05:02:00|12831.3|12829.3|12832.2|12830.2|12832.5|12830.5|12831.1|12829.1|8
1651813330000|2022-05-06 05:02:10|12832.3|12830.3|12831.2|12829.2|12832.3|12830.3|12831.1|12829.1|3
1651813340000|2022-05-06 05:02:20|12831.1|12829.1|12832.7|12830.7|12833.3|12831.3|12830.8|12828.8|7
1651813350000|2022-05-06 05:02:30|12832.6|12830.6|12830.5|12828.5|12832.6|12830.6|12830.5|12828.5|9
1651813360000|2022-05-06 05:02:40|12830.7|12828.7|12828.1|12826.1|12830.8|12828.8|12827.5|12825.5|34
1651813370000|2022-05-06 05:02:50|12828.2|12826.2|12827.6|12825.6|12828.6|12826.6|12827|12825|17
1651813380000|2022-05-06 05:03:00|12827.5|12825.5|12831.1|12829.1|12831.2|12829.2|12826.1|12824.1|20
1651813390000|2022-05-06 05:03:10|12831|12829|12828.8|12826.8|12831.5|12829.5|12828.6|12826.6|5
1651813400000|2022-05-06 05:03:20|12829|12827|12830.7|12828.7|12831.2|12829.2|12829|12827|7
1651813410000|2022-05-06 05:03:30|12830.8|12828.8|12830.8|12828.8|12831.1|12829.1|12829.2|12827.2|8
1651813420000|2022-05-06 05:03:40|12830.6|12828.6|12834.1|12832.1|12834.1|12832.1|12830.6|12828.6|8
1651813430000|2022-05-06 05:03:50|12834.3|12832.3|12834|12832|12834.8|12832.8|12833.1|12831.1|10
1651813440000|2022-05-06 05:04:00|12834.1|12832.1|12837.2|12835.2|12837.2|12835.2|12833.6|12831.6|12
1651813450000|2022-05-06 05:04:10|12837.1|12835.1|12838.3|12836.3|12838.7|12836.7|12837.1|12835.1|7
1651813460000|2022-05-06 05:04:20|12838.1|12836.1|12839.3|12837.3|12839.5|12837.5|12837.6|12835.6|11
1651813470000|2022-05-06 05:04:30|12839.5|12837.5|12840|12838|12840.6|12838.6|12838.6|12836.6|9
1651813480000|2022-05-06 05:04:40|12839.8|12837.8|12839.7|12837.7|12840.7|12838.7|12839.5|12837.5|1
1651813490000|2022-05-06 05:04:50|12840.7|12838.7|12839.3|12837.3|12840.7|12838.7|12839.3|12837.3|9
1651813500000|2022-05-06 05:05:00|12839.2|12837.2|12841.8|12839.8|12842.6|12840.6|12839.2|12837.2|13
1651813510000|2022-05-06 05:05:10|12842.2|12840.2|12843.6|12841.6|12844.1|12842.1|12841.5|12839.5|30
1651813520000|2022-05-06 05:05:20|12843.5|12841.5|12842.7|12840.7|12844.6|12842.6|12842.5|12840.5|16
1651813530000|2022-05-06 05:05:30|12843|12841|12844|12842|12844.5|12842.5|12841.7|12839.7|10
1651813540000|2022-05-06 05:05:40|12843.8|12841.8|12842.3|12840.3|12844|12842|12842.2|12840.2|5
1651813550000|2022-05-06 05:05:50|12842.2|12840.2|12838.1|12836.1|12842.2|12840.2|12838.1|12836.1|9
1651813560000|2022-05-06 05:06:00|12838|12836|12837.2|12835.2|12838.7|12836.7|12837.2|12835.2|3
1651813570000|2022-05-06 05:06:10|12837.1|12835.1|12834.8|12832.8|12838.5|12836.5|12834.7|12832.7|11
1651813580000|2022-05-06 05:06:20|12835|12833|12834.3|12832.3|12835.7|12833.7|12834.2|12832.2|6
1651813590000|2022-05-06 05:06:30|12835|12833|12837|12835|12837|12835|12835|12833|3
1651813600000|2022-05-06 05:06:40|12837.2|12835.2|12837.3|12835.3|12837.6|12835.6|12836.1|12834.1|4
1651813610000|2022-05-06 05:06:50|12837.2|12835.2|12836.6|12834.6|12837.2|12835.2|12835.3|12833.3|7
1651813620000|2022-05-06 05:07:00|12836.5|12834.5|12840.5|12838.5|12841.1|12839.1|12836.2|12834.2|4
1651813630000|2022-05-06 05:07:10|12840.2|12838.2|12842.7|12840.7|12843.3|12841.3|12840.2|12838.2|1
1651813640000|2022-05-06 05:07:20|12843|12841|12843.1|12841.1|12843.3|12841.3|12842.2|12840.2|7
1651813650000|2022-05-06 05:07:30|12843.2|12841.2|12845.2|12843.2|12845.5|12843.5|12843.2|12841.2|19
1651813660000|2022-05-06 05:07:40|12845.6|12843.6|12844.2|12842.2|12846.1|12844.1|12843.3|12841.3|6
1651813670000|2022-05-06 05:07:50|12844.3|12842.3|12843.8|12841.8|12844.3|12842.3|12843.6|12841.6|3
1651813680000|2022-05-06 05:08:00|12844.1|12842.1|12843.6|12841.6|12844.1|12842.1|12842.7|12840.7|8
1651813690000|2022-05-06 05:08:10|12843.5|12841.5|12840|12838|12843.5|12841.5|12839.3|12837.3|11
1651813700000|2022-05-06 05:08:20|12841.1|12839.1|12840|12838|12841.7|12839.7|12839.7|12837.7|18
1651813710000|2022-05-06 05:08:30|12840.1|12838.1|12840.7|12838.7|12840.7|12838.7|12839.5|12837.5|3
1651813720000|2022-05-06 05:08:40|12840.8|12838.8|12840.1|12838.1|12841.1|12839.1|12840|12838|1
1651813730000|2022-05-06 05:08:50|12840|12838|12838.6|12836.6|12840|12838|12838.3|12836.3|1
1651813740000|2022-05-06 05:09:00|12838.5|12836.5|12834.6|12832.6|12838.8|12836.8|12834.6|12832.6|6
1651813750000|2022-05-06 05:09:10|12834.5|12832.5|12833|12831|12834.8|12832.8|12833|12831|8
1651813760000|2022-05-06 05:09:20|12832.8|12830.8|12832.8|12830.8|12832.8|12830.8|12831.5|12829.5|12
1651813770000|2022-05-06 05:09:30|12831.5|12829.5|12828.6|12826.6|12831.6|12829.6|12828.6|12826.6|17
1651813780000|2022-05-06 05:09:40|12828.5|12826.5|12829.7|12827.7|12830.2|12828.2|12828.5|12826.5|8
1651813790000|2022-05-06 05:09:50|12829.6|12827.6|12831.2|12829.2|12831.2|12829.2|12829.6|12827.6|5
1651813800000|2022-05-06 05:10:00|12831.6|12829.6|12832.1|12830.1|12833.2|12831.2|12831.3|12829.3|14
1651813810000|2022-05-06 05:10:10|12831.7|12829.7|12832.7|12830.7|12833.3|12831.3|12831.6|12829.6|4
1651813820000|2022-05-06 05:10:20|12833.2|12831.2|12830.8|12828.8|12834|12832|12827.6|12825.6|31
1651813830000|2022-05-06 05:10:30|12830.7|12828.7|12831.6|12829.6|12832.6|12830.6|12830.7|12828.7|4
1651813840000|2022-05-06 05:10:40|12831.2|12829.2|12833.2|12831.2|12833.5|12831.5|12831.1|12829.1|17
1651813850000|2022-05-06 05:10:50|12833.3|12831.3|12834.6|12832.6|12835.3|12833.3|12833|12831|12
1651813860000|2022-05-06 05:11:00|12834.7|12832.7|12832|12830|12836.8|12834.8|12831.7|12829.7|11
1651813870000|2022-05-06 05:11:10|12831.3|12829.3|12835.3|12833.3|12836.1|12834.1|12830.3|12828.3|4
1651813880000|2022-05-06 05:11:20|12835.5|12833.5|12835.2|12833.2|12836.2|12834.2|12834.8|12832.8|4
1651813890000|2022-05-06 05:11:30|12835.3|12833.3|12834.7|12832.7|12835.7|12833.7|12834.7|12832.7|2
1651813900000|2022-05-06 05:11:40|12834.8|12832.8|12836.3|12834.3|12836.3|12834.3|12834.7|12832.7|6
1651813910000|2022-05-06 05:11:50|12836|12834|12836|12834|12836.3|12834.3|12835.5|12833.5|1
1651813920000|2022-05-06 05:12:00|12836.2|12834.2|12833.3|12831.3|12836.2|12834.2|12833.3|12831.3|7
1651813930000|2022-05-06 05:12:10|12833.5|12831.5|12832.6|12830.6|12833.8|12831.8|12831.2|12829.2|8
1651813940000|2022-05-06 05:12:20|12832.5|12830.5|12832|12830|12832.5|12830.5|12831.3|12829.3|5
1651813950000|2022-05-06 05:12:30|12832.1|12830.1|12832|12830|12832.8|12830.8|12831.8|12829.8|2
1651813960000|2022-05-06 05:12:40|12832.1|12830.1|12834.2|12832.2|12834.2|12832.2|12832|12830|5
1651813970000|2022-05-06 05:12:50|12834.1|12832.1|12833.5|12831.5|12834.1|12832.1|12833.2|12831.2|3
1651813980000|2022-05-06 05:13:00|12833.3|12831.3|12832.6|12830.6|12833.3|12831.3|12831.3|12829.3|6
1651813990000|2022-05-06 05:13:10|12832.2|12830.2|12831.6|12829.6|12832.2|12830.2|12830.6|12828.6|5
1651814000000|2022-05-06 05:13:20|12831.5|12829.5|12832.8|12830.8|12833|12831|12831.1|12829.1|2
1651814010000|2022-05-06 05:13:30|12832.6|12830.6|12832|12830|12833|12831|12832|12830|2
1651814020000|2022-05-06 05:13:40|12832.1|12830.1|12832.8|12830.8|12834.2|12832.2|12832.1|12830.1|3
1651814030000|2022-05-06 05:13:50|12832.7|12830.7|12830.2|12828.2|12832.7|12830.7|12829.8|12827.8|7
1651814040000|2022-05-06 05:14:00|12830|12828|12831.8|12829.8|12831.8|12829.8|12827.8|12825.8|25
1651814050000|2022-05-06 05:14:10|12832|12830|12831.5|12829.5|12832.5|12830.5|12831|12829|5
1651814060000|2022-05-06 05:14:20|12831.3|12829.3|12830.2|12828.2|12831.7|12829.7|12829.5|12827.5|7
1651814070000|2022-05-06 05:14:30|12829.5|12827.5|12830.6|12828.6|12831.1|12829.1|12829.5|12827.5|6
1651814080000|2022-05-06 05:14:40|12830.7|12828.7|12830.7|12828.7|12831.7|12829.7|12829.3|12827.3|19
1651814090000|2022-05-06 05:14:50|12830.8|12828.8|12832.6|12830.6|12832.8|12830.8|12830.2|12828.2|13
1651814100000|2022-05-06 05:15:00|12832.8|12830.8|12835.2|12833.2|12835.2|12833.2|12832.8|12830.8|10
1651814110000|2022-05-06 05:15:10|12835.7|12833.7|12836.6|12834.6|12838|12836|12835.7|12833.7|16
1651814120000|2022-05-06 05:15:20|12836.7|12834.7|12835.3|12833.3|12836.7|12834.7|12833.7|12831.7|12
1651814130000|2022-05-06 05:15:30|12835.5|12833.5|12832.8|12830.8|12835.6|12833.6|12832.6|12830.6|3
1651814140000|2022-05-06 05:15:40|12832.6|12830.6|12832.3|12830.3|12832.7|12830.7|12831.7|12829.7|8
1651814150000|2022-05-06 05:15:50|12833.2|12831.2|12832|12830|12833.3|12831.3|12831|12829|6
1651814160000|2022-05-06 05:16:00|12831.8|12829.8|12831.6|12829.6|12832.3|12830.3|12831.3|12829.3|2
1651814170000|2022-05-06 05:16:10|12831.5|12829.5|12831|12829|12831.5|12829.5|12830.8|12828.8|3
1651814180000|2022-05-06 05:16:20|12830.8|12828.8|12826.7|12824.7|12830.8|12828.8|12826.6|12824.6|28
1651814190000|2022-05-06 05:16:30|12827.1|12825.1|12830|12828|12830.2|12828.2|12825.2|12823.2|35
1651814200000|2022-05-06 05:16:40|12830.1|12828.1|12830.5|12828.5|12830.6|12828.6|12830|12828|5
1651814210000|2022-05-06 05:16:50|12830.7|12828.7|12833.5|12831.5|12833.5|12831.5|12830.2|12828.2|13
1651814220000|2022-05-06 05:17:00|12833.6|12831.6|12834|12832|12835.6|12833.6|12833.6|12831.6|25
1651814230000|2022-05-06 05:17:10|12834.1|12832.1|12836|12834|12836.1|12834.1|12834|12832|7
1651814240000|2022-05-06 05:17:20|12835.8|12833.8|12836.7|12834.7|12836.8|12834.8|12835.7|12833.7|3
1651814250000|2022-05-06 05:17:30|12836.6|12834.6|12836|12834|12836.7|12834.7|12833.5|12831.5|33
1651814260000|2022-05-06 05:17:40|12836.1|12834.1|12837.7|12835.7|12839.2|12837.2|12836.1|12834.1|20
1651814270000|2022-05-06 05:17:50|12837.8|12835.8|12836.5|12834.5|12837.8|12835.8|12835|12833|8
1651814280000|2022-05-06 05:18:00|12836.3|12834.3|12833.5|12831.5|12836.5|12834.5|12832.7|12830.7|7
1651814290000|2022-05-06 05:18:10|12833.1|12831.1|12838.2|12836.2|12839|12837|12833|12831|11
1651814300000|2022-05-06 05:18:20|12838.1|12836.1|12840.5|12838.5|12841.3|12839.3|12838|12836|16
1651814310000|2022-05-06 05:18:30|12840.3|12838.3|12841.7|12839.7|12841.7|12839.7|12839.3|12837.3|11
1651814320000|2022-05-06 05:18:40|12841.6|12839.6|12841.7|12839.7|12842.2|12840.2|12841.2|12839.2|8
1651814330000|2022-05-06 05:18:50|12841.5|12839.5|12841.2|12839.2|12841.7|12839.7|12841.2|12839.2|4
1651814340000|2022-05-06 05:19:00|12840.8|12838.8|12843.3|12841.3|12843.3|12841.3|12839.5|12837.5|15
1651814350000|2022-05-06 05:19:10|12843.2|12841.2|12842.8|12840.8|12844.3|12842.3|12842.1|12840.1|12
1651814360000|2022-05-06 05:19:20|12842.7|12840.7|12842.8|12840.8|12844.6|12842.6|12842.7|12840.7|12
1651814370000|2022-05-06 05:19:30|12842.7|12840.7|12843.1|12841.1|12844.3|12842.3|12842.3|12840.3|9
1651814380000|2022-05-06 05:19:40|12843.3|12841.3|12843.3|12841.3|12843.8|12841.8|12843.2|12841.2|1
1651814390000|2022-05-06 05:19:50|12843.2|12841.2|12843.5|12841.5|12843.6|12841.6|12843|12841|4
1651814400000|2022-05-06 05:20:00|12843.6|12841.6|12843.7|12841.7|12844.6|12842.6|12843.3|12841.3|6
1651814410000|2022-05-06 05:20:10|12843.3|12841.3|12843.7|12841.7|12843.7|12841.7|12842.7|12840.7|2
1651814420000|2022-05-06 05:20:20|12844.5|12842.5|12843.3|12841.3|12844.8|12842.8|12843.3|12841.3|5
1651814430000|2022-05-06 05:20:30|12843.2|12841.2|12843.1|12841.1|12843.6|12841.6|12842.1|12840.1|4
1651814440000|2022-05-06 05:20:40|12843.2|12841.2|12844.5|12842.5|12844.6|12842.6|12843|12841|2
1651814450000|2022-05-06 05:20:50|12844.3|12842.3|12843.1|12841.1|12844.6|12842.6|12843.1|12841.1|13
1651814460000|2022-05-06 05:21:00|12843.5|12841.5|12844.7|12842.7|12844.7|12842.7|12843.5|12841.5|3
1651814470000|2022-05-06 05:21:10|12844.8|12842.8|12843.7|12841.7|12844.8|12842.8|12843.3|12841.3|2
1651814480000|2022-05-06 05:21:20|12843.6|12841.6|12845|12843|12845.6|12843.6|12843.5|12841.5|3
1651814490000|2022-05-06 05:21:30|12845.1|12843.1|12845.5|12843.5|12845.6|12843.6|12844.1|12842.1|2
1651814500000|2022-05-06 05:21:40|12845.3|12843.3|12844.8|12842.8|12845.5|12843.5|12844.6|12842.6|1
1651814510000|2022-05-06 05:21:50|12844.7|12842.7|12845.3|12843.3|12845.7|12843.7|12844.7|12842.7|5
1651814520000|2022-05-06 05:22:00|12845.2|12843.2|12844.1|12842.1|12845.3|12843.3|12843.3|12841.3|10
1651814530000|2022-05-06 05:22:10|12844.2|12842.2|12844.6|12842.6|12844.7|12842.7|12843.7|12841.7|3
1651814540000|2022-05-06 05:22:20|12844.5|12842.5|12843.7|12841.7|12844.5|12842.5|12843.5|12841.5|2
1651814550000|2022-05-06 05:22:30|12844|12842|12844.3|12842.3|12844.6|12842.6|12843.1|12841.1|3
1651814560000|2022-05-06 05:22:40|12844.2|12842.2|12843.1|12841.1|12844.5|12842.5|12842.8|12840.8|1
1651814570000|2022-05-06 05:22:50|12843.2|12841.2|12843.1|12841.1|12843.7|12841.7|12843.1|12841.1|2
1651814580000|2022-05-06 05:23:00|12843.2|12841.2|12842.2|12840.2|12844.1|12842.1|12842.1|12840.1|10
1651814590000|2022-05-06 05:23:10|12842|12840|12841.7|12839.7|12842.2|12840.2|12841.6|12839.6|2
1651814600000|2022-05-06 05:23:20|12839.7|12837.7|12838.7|12836.7|12839.8|12837.8|12838.5|12836.5|19
1651814610000|2022-05-06 05:23:30|12838.6|12836.6|12838.8|12836.8|12839.2|12837.2|12837.7|12835.7|4
1651814620000|2022-05-06 05:23:40|12839|12837|12839|12837|12839.2|12837.2|12838.5|12836.5|3
1651814630000|2022-05-06 05:23:50|12839.1|12837.1|12839.2|12837.2|12839.3|12837.3|12838.6|12836.6|1
1651814640000|2022-05-06 05:24:00|12839.3|12837.3|12838.7|12836.7|12840.2|12838.2|12838.6|12836.6|8
1651814650000|2022-05-06 05:24:10|12839.2|12837.2|12841.7|12839.7|12842|12840|12839|12837|9
1651814660000|2022-05-06 05:24:20|12841.8|12839.8|12842|12840|12842.2|12840.2|12841.6|12839.6|1
1651814670000|2022-05-06 05:24:30|12841.8|12839.8|12842|12840|12842|12840|12841.6|12839.6|1
1651814680000|2022-05-06 05:24:40|12842.2|12840.2|12841.3|12839.3|12842.6|12840.6|12841.1|12839.1|4
1651814690000|2022-05-06 05:24:50|12841.2|12839.2|12840.6|12838.6|12841.3|12839.3|12840.1|12838.1|5
1651814700000|2022-05-06 05:25:00|12840.7|12838.7|12841.1|12839.1|12841.5|12839.5|12840.3|12838.3|3
1651814710000|2022-05-06 05:25:10|12841|12839|12841.1|12839.1|12841.6|12839.6|12840.2|12838.2|3
1651814720000|2022-05-06 05:25:20|12841.3|12839.3|12839.1|12837.1|12841.5|12839.5|12839|12837|5
1651814730000|2022-05-06 05:25:30|12839|12837|12837.2|12835.2|12839.2|12837.2|12836.8|12834.8|15
1651814740000|2022-05-06 05:25:40|12837.6|12835.6|12838.3|12836.3|12839.2|12837.2|12837.1|12835.1|9
1651814750000|2022-05-06 05:25:50|12838.5|12836.5|12838.7|12836.7|12839|12837|12837.7|12835.7|5
1651814760000|2022-05-06 05:26:00|12838.6|12836.6|12838.1|12836.1|12839|12837|12838|12836|2
1651814770000|2022-05-06 05:26:10|12838|12836|12836.8|12834.8|12838.6|12836.6|12836.7|12834.7|4
1651814780000|2022-05-06 05:26:20|12836.7|12834.7|12837.2|12835.2|12837.5|12835.5|12836.5|12834.5|5
1651814790000|2022-05-06 05:26:30|12837.3|12835.3|12837.2|12835.2|12838|12836|12836.3|12834.3|8
1651814800000|2022-05-06 05:26:40|12837.1|12835.1|12838.8|12836.8|12838.8|12836.8|12836.8|12834.8|7
1651814810000|2022-05-06 05:26:50|12838.7|12836.7|12839.3|12837.3|12839.6|12837.6|12838.1|12836.1|8
1651814820000|2022-05-06 05:27:00|12839.2|12837.2|12837.6|12835.6|12839.2|12837.2|12836.7|12834.7|5
1651814830000|2022-05-06 05:27:10|12837.3|12835.3|12836.8|12834.8|12837.3|12835.3|12836.3|12834.3|6
1651814840000|2022-05-06 05:27:20|12836.7|12834.7|12838.3|12836.3|12838.3|12836.3|12836.6|12834.6|2
1651814850000|2022-05-06 05:27:30|12838.6|12836.6|12839.6|12837.6|12839.6|12837.6|12838.6|12836.6|0
1651814860000|2022-05-06 05:27:40|12839.7|12837.7|12841.5|12839.5|12841.6|12839.6|12839.7|12837.7|5
1651814870000|2022-05-06 05:27:50|12841.6|12839.6|12842.7|12840.7|12843|12841|12841.6|12839.6|3
1651814880000|2022-05-06 05:28:00|12843.2|12841.2|12844.3|12842.3|12844.3|12842.3|12842.5|12840.5|14
1651814890000|2022-05-06 05:28:10|12844.1|12842.1|12843.5|12841.5|12844.1|12842.1|12843.5|12841.5|5
1651814900000|2022-05-06 05:28:20|12843.6|12841.6|12845|12843|12845.3|12843.3|12843.6|12841.6|14
1651814910000|2022-05-06 05:28:30|12845.1|12843.1|12845.1|12843.1|12845.2|12843.2|12844.5|12842.5|6
1651814920000|2022-05-06 05:28:40|12845.2|12843.2|12849|12847|12849.6|12847.6|12845.1|12843.1|56
1651814930000|2022-05-06 05:28:50|12848.8|12846.8|12848.6|12846.6|12849.6|12847.6|12848.5|12846.5|12
1651814940000|2022-05-06 05:29:00|12849|12847|12848.8|12846.8|12849.1|12847.1|12848.6|12846.6|7
1651814950000|2022-05-06 05:29:10|12849|12847|12851.3|12849.3|12851.3|12849.3|12848.7|12846.7|13
1651814960000|2022-05-06 05:29:20|12851.5|12849.5|12853.3|12851.3|12853.3|12851.3|12850.8|12848.8|41
1651814970000|2022-05-06 05:29:30|12852.6|12850.6|12853.3|12851.3|12853.6|12851.6|12852.5|12850.5|26
1651814980000|2022-05-06 05:29:40|12853.2|12851.2|12853.2|12851.2|12854|12852|12853.1|12851.1|10
1651814990000|2022-05-06 05:29:50|12853.3|12851.3|12849.7|12847.7|12853.3|12851.3|12849.2|12847.2|34
1651815000000|2022-05-06 05:30:00|12849.6|12847.6|12848.5|12846.5|12852.1|12850.1|12848.3|12846.3|20
1651815010000|2022-05-06 05:30:10|12848.3|12846.3|12844.2|12842.2|12848.3|12846.3|12843.2|12841.2|13
1651815020000|2022-05-06 05:30:20|12844.1|12842.1|12844.6|12842.6|12845.3|12843.3|12843.6|12841.6|14
1651815030000|2022-05-06 05:30:30|12844.5|12842.5|12843.2|12841.2|12844.5|12842.5|12843|12841|4
1651815040000|2022-05-06 05:30:40|12843.5|12841.5|12845.5|12843.5|12845.8|12843.8|12842.8|12840.8|10
1651815050000|2022-05-06 05:30:50|12845.3|12843.3|12846.6|12844.6|12847.7|12845.7|12844.3|12842.3|38
1651815060000|2022-05-06 05:31:00|12846.7|12844.7|12849|12847|12850.3|12848.3|12846.1|12844.1|17
1651815070000|2022-05-06 05:31:10|12849.5|12847.5|12849|12847|12849.6|12847.6|12848.2|12846.2|15
1651815080000|2022-05-06 05:31:20|12848.8|12846.8|12850.2|12848.2|12850.8|12848.8|12848.8|12846.8|4
1651815090000|2022-05-06 05:31:30|12850.1|12848.1|12849.6|12847.6|12850.1|12848.1|12849.2|12847.2|5
1651815100000|2022-05-06 05:31:40|12849.5|12847.5|12848.8|12846.8|12849.8|12847.8|12848.8|12846.8|0
1651815110000|2022-05-06 05:31:50|12848.5|12846.5|12847.6|12845.6|12848.5|12846.5|12847.6|12845.6|9
1651815120000|2022-05-06 05:32:00|12847.5|12845.5|12847|12845|12847.8|12845.8|12846.1|12844.1|5
1651815130000|2022-05-06 05:32:10|12846.8|12844.8|12848.6|12846.6|12848.6|12846.6|12845.1|12843.1|25
1651815140000|2022-05-06 05:32:20|12849.6|12847.6|12848.3|12846.3|12849.7|12847.7|12847|12845|12
1651815150000|2022-05-06 05:32:30|12848.8|12846.8|12849.5|12847.5|12849.7|12847.7|12848.2|12846.2|8
1651815160000|2022-05-06 05:32:40|12849.3|12847.3|12848.6|12846.6|12850.1|12848.1|12848.6|12846.6|7
1651815170000|2022-05-06 05:32:50|12849|12847|12847.7|12845.7|12849.1|12847.1|12847.7|12845.7|4
1651815180000|2022-05-06 05:33:00|12847.8|12845.8|12849.3|12847.3|12849.3|12847.3|12847.7|12845.7|1
1651815190000|2022-05-06 05:33:10|12849.6|12847.6|12848.6|12846.6|12849.6|12847.6|12848.1|12846.1|0
1651815200000|2022-05-06 05:33:20|12848.5|12846.5|12848.1|12846.1|12848.5|12846.5|12848.1|12846.1|3
1651815210000|2022-05-06 05:33:30|12848|12846|12846.2|12844.2|12848.2|12846.2|12845.7|12843.7|7
1651815220000|2022-05-06 05:33:40|12846.1|12844.1|12846.2|12844.2|12846.5|12844.5|12845.8|12843.8|1
1651815230000|2022-05-06 05:33:50|12846.3|12844.3|12846.8|12844.8|12846.8|12844.8|12846|12844|3
1651815240000|2022-05-06 05:34:00|12846.7|12844.7|12845.7|12843.7|12846.8|12844.8|12845.7|12843.7|1
1651815250000|2022-05-06 05:34:10|12845.6|12843.6|12846|12844|12846.2|12844.2|12845.6|12843.6|3
1651815260000|2022-05-06 05:34:20|12846.2|12844.2|12844.8|12842.8|12846.3|12844.3|12844.8|12842.8|4
1651815270000|2022-05-06 05:34:30|12845|12843|12843.1|12841.1|12845.1|12843.1|12843.1|12841.1|13
1651815280000|2022-05-06 05:34:40|12843.2|12841.2|12845.1|12843.1|12845.3|12843.3|12843|12841|6
1651815290000|2022-05-06 05:34:50|12845|12843|12841.7|12839.7|12845|12843|12841.7|12839.7|8
1651815300000|2022-05-06 05:35:00|12841.8|12839.8|12842.2|12840.2|12842.8|12840.8|12841.5|12839.5|8
1651815310000|2022-05-06 05:35:10|12841.6|12839.6|12841.5|12839.5|12841.7|12839.7|12841.3|12839.3|3
1651815320000|2022-05-06 05:35:20|12840.8|12838.8|12840.8|12838.8|12842.1|12840.1|12840.1|12838.1|31
1651815330000|2022-05-06 05:35:30|12841|12839|12839.2|12837.2|12841.1|12839.1|12838.8|12836.8|5
1651815340000|2022-05-06 05:35:40|12838.6|12836.6|12842.7|12840.7|12842.7|12840.7|12838.5|12836.5|21
1651815350000|2022-05-06 05:35:50|12842.6|12840.6|12841.3|12839.3|12843|12841|12840.8|12838.8|5
1651815360000|2022-05-06 05:36:00|12841.2|12839.2|12838.3|12836.3|12841.7|12839.7|12837.5|12835.5|13
1651815370000|2022-05-06 05:36:10|12838.5|12836.5|12838.6|12836.6|12839.8|12837.8|12838.5|12836.5|10
1651815380000|2022-05-06 05:36:20|12838.7|12836.7|12839.8|12837.8|12841.7|12839.7|12838.7|12836.7|11
1651815390000|2022-05-06 05:36:30|12840.3|12838.3|12840.6|12838.6|12840.7|12838.7|12840|12838|2
1651815400000|2022-05-06 05:36:40|12840.7|12838.7|12840.3|12838.3|12841|12839|12839.3|12837.3|16
1651815410000|2022-05-06 05:36:50|12840.5|12838.5|12844.6|12842.6|12844.6|12842.6|12840.5|12838.5|18
1651815420000|2022-05-06 05:37:00|12844.7|12842.7|12845.1|12843.1|12847.1|12845.1|12844.3|12842.3|37
1651815430000|2022-05-06 05:37:10|12845.3|12843.3|12845.2|12843.2|12846.2|12844.2|12844.7|12842.7|6
1651815440000|2022-05-06 05:37:20|12845.1|12843.1|12839.5|12837.5|12845.1|12843.1|12839.2|12837.2|5
1651815450000|2022-05-06 05:37:30|12840|12838|12839.8|12837.8|12841|12839|12839.3|12837.3|8
1651815460000|2022-05-06 05:37:40|12839.7|12837.7|12841.1|12839.1|12841.5|12839.5|12839.7|12837.7|8
1651815470000|2022-05-06 05:37:50|12841|12839|12841.1|12839.1|12841.2|12839.2|12840.3|12838.3|5
1651815480000|2022-05-06 05:38:00|12841.2|12839.2|12842.1|12840.1|12842.8|12840.8|12840.8|12838.8|10
1651815490000|2022-05-06 05:38:10|12841.8|12839.8|12841.7|12839.7|12842.8|12840.8|12840.5|12838.5|7
1651815500000|2022-05-06 05:38:20|12841.6|12839.6|12842.2|12840.2|12843.8|12841.8|12841.3|12839.3|8
1651815510000|2022-05-06 05:38:30|12842.1|12840.1|12844.3|12842.3|12844.7|12842.7|12842.1|12840.1|0
1651815520000|2022-05-06 05:38:40|12844.5|12842.5|12844.3|12842.3|12844.8|12842.8|12844.3|12842.3|2
1651815530000|2022-05-06 05:38:50|12844.5|12842.5|12845.7|12843.7|12849|12847|12844.5|12842.5|32
1651815540000|2022-05-06 05:39:00|12845.6|12843.6|12846.5|12844.5|12848.3|12846.3|12845.5|12843.5|10
1651815550000|2022-05-06 05:39:10|12847.2|12845.2|12849.5|12847.5|12849.6|12847.6|12846.8|12844.8|16
1651815560000|2022-05-06 05:39:20|12849.6|12847.6|12852|12850|12852|12850|12848.3|12846.3|39
1651815570000|2022-05-06 05:39:30|12851.8|12849.8|12850.3|12848.3|12852|12850|12849.7|12847.7|6
1651815580000|2022-05-06 05:39:40|12850.5|12848.5|12851.2|12849.2|12851.2|12849.2|12850.2|12848.2|3
1651815590000|2022-05-06 05:39:50|12851.1|12849.1|12852.1|12850.1|12852.1|12850.1|12851.1|12849.1|7
1651815600000|2022-05-06 05:40:00|12851.7|12849.7|12853|12851|12853|12851|12851.7|12849.7|6
1651815610000|2022-05-06 05:40:10|12852.6|12850.6|12850.8|12848.8|12852.7|12850.7|12850.3|12848.3|12
1651815620000|2022-05-06 05:40:20|12850.7|12848.7|12851|12849|12851|12849|12848.3|12846.3|18
1651815630000|2022-05-06 05:40:30|12851.1|12849.1|12849.8|12847.8|12851.2|12849.2|12849.8|12847.8|4
1651815640000|2022-05-06 05:40:40|12849.7|12847.7|12849.7|12847.7|12850|12848|12849.7|12847.7|1
1651815650000|2022-05-06 05:40:50|12849.2|12847.2|12848.5|12846.5|12849.2|12847.2|12848.5|12846.5|1
1651815660000|2022-05-06 05:41:00|12848.8|12846.8|12844.8|12842.8|12848.8|12846.8|12844.5|12842.5|12
1651815670000|2022-05-06 05:41:10|12845|12843|12846.8|12844.8|12847|12845|12845|12843|6
1651815680000|2022-05-06 05:41:20|12846.7|12844.7|12846.7|12844.7|12847.2|12845.2|12846.6|12844.6|0
1651815690000|2022-05-06 05:41:30|12847.2|12845.2|12846.6|12844.6|12847.2|12845.2|12846.6|12844.6|2
1651815700000|2022-05-06 05:41:40|12846.8|12844.8|12842.1|12840.1|12847|12845|12840.8|12838.8|23
1651815710000|2022-05-06 05:41:50|12842.2|12840.2|12841.8|12839.8|12843.6|12841.6|12841|12839|16
1651815720000|2022-05-06 05:42:00|12841.7|12839.7|12843.2|12841.2|12843.5|12841.5|12841.5|12839.5|1
1651815730000|2022-05-06 05:42:10|12843.1|12841.1|12841.7|12839.7|12843.2|12841.2|12841|12839|5
1651815740000|2022-05-06 05:42:20|12841.6|12839.6|12839.7|12837.7|12842.7|12840.7|12839.1|12837.1|28
1651815750000|2022-05-06 05:42:30|12839.8|12837.8|12838.1|12836.1|12840.3|12838.3|12838.1|12836.1|12
1651815760000|2022-05-06 05:42:40|12838.2|12836.2|12841.3|12839.3|12841.5|12839.5|12838.2|12836.2|6
1651815770000|2022-05-06 05:42:50|12840.6|12838.6|12841.6|12839.6|12841.7|12839.7|12840.6|12838.6|5
1651815780000|2022-05-06 05:43:00|12841.5|12839.5|12840.7|12838.7|12842.3|12840.3|12840.1|12838.1|4
1651815790000|2022-05-06 05:43:10|12840.6|12838.6|12841|12839|12841.5|12839.5|12840|12838|5
1651815800000|2022-05-06 05:43:20|12840.8|12838.8|12840.3|12838.3|12840.8|12838.8|12839.7|12837.7|1
1651815810000|2022-05-06 05:43:30|12840.5|12838.5|12842.2|12840.2|12842.3|12840.3|12840.5|12838.5|6
1651815820000|2022-05-06 05:43:40|12842.1|12840.1|12841.8|12839.8|12842.7|12840.7|12841|12839|3
1651815830000|2022-05-06 05:43:50|12842|12840|12841.5|12839.5|12842.1|12840.1|12841.2|12839.2|3
1651815840000|2022-05-06 05:44:00|12841.3|12839.3|12842.6|12840.6|12843.1|12841.1|12839.8|12837.8|24
1651815850000|2022-05-06 05:44:10|12842.7|12840.7|12843.1|12841.1|12843.7|12841.7|12842.5|12840.5|6
1651815860000|2022-05-06 05:44:20|12843|12841|12843.7|12841.7|12843.8|12841.8|12843|12841|6
1651815870000|2022-05-06 05:44:30|12843.8|12841.8|12842.8|12840.8|12844.1|12842.1|12842.7|12840.7|3
1651815880000|2022-05-06 05:44:40|12842.7|12840.7|12842.2|12840.2|12842.7|12840.7|12841.7|12839.7|1
1651815890000|2022-05-06 05:44:50|12842.5|12840.5|12843.3|12841.3|12843.7|12841.7|12842.2|12840.2|2
1651815900000|2022-05-06 05:45:00|12843.2|12841.2|12844|12842|12844.1|12842.1|12843|12841|1
1651815910000|2022-05-06 05:45:10|12844.1|12842.1|12845|12843|12845.6|12843.6|12844.1|12842.1|7
1651815920000|2022-05-06 05:45:20|12844.8|12842.8|12844.2|12842.2|12844.8|12842.8|12843.7|12841.7|4
1651815930000|2022-05-06 05:45:30|12844.3|12842.3|12843.2|12841.2|12844.5|12842.5|12843|12841|1
1651815940000|2022-05-06 05:45:40|12843.1|12841.1|12845.2|12843.2|12846|12844|12842.8|12840.8|8
1651815950000|2022-05-06 05:45:50|12845.1|12843.1|12846.2|12844.2|12846.7|12844.7|12845.1|12843.1|3
1651815960000|2022-05-06 05:46:00|12846.1|12844.1|12845.1|12843.1|12846.3|12844.3|12845|12843|2
1651815970000|2022-05-06 05:46:10|12845|12843|12842.7|12840.7|12845|12843|12842.7|12840.7|7
1651815980000|2022-05-06 05:46:20|12842.8|12840.8|12844.6|12842.6|12844.6|12842.6|12842.8|12840.8|1
1651815990000|2022-05-06 05:46:30|12844.5|12842.5|12843.8|12841.8|12844.5|12842.5|12843.6|12841.6|4
1651816000000|2022-05-06 05:46:40|12844|12842|12843.1|12841.1|12844.3|12842.3|12843|12841|4
1651816010000|2022-05-06 05:46:50|12842.3|12840.3|12841.2|12839.2|12842.5|12840.5|12841.1|12839.1|7
1651816020000|2022-05-06 05:47:00|12841.1|12839.1|12840.7|12838.7|12843.8|12841.8|12839.6|12837.6|13
1651816030000|2022-05-06 05:47:10|12840.6|12838.6|12838.8|12836.8|12841.6|12839.6|12838.8|12836.8|3
1651816040000|2022-05-06 05:47:20|12839|12837|12838.3|12836.3|12839.3|12837.3|12837.8|12835.8|15
1651816050000|2022-05-06 05:47:30|12838.1|12836.1|12838.3|12836.3|12839.2|12837.2|12837.2|12835.2|16
1651816060000|2022-05-06 05:47:40|12838.5|12836.5|12839.2|12837.2|12840.6|12838.6|12838.5|12836.5|5
1651816070000|2022-05-06 05:47:50|12839.1|12837.1|12839.1|12837.1|12839.1|12837.1|12838.3|12836.3|2
1651816080000|2022-05-06 05:48:00|12839|12837|12839.7|12837.7|12839.7|12837.7|12838.5|12836.5|18
1651816090000|2022-05-06 05:48:10|12839.6|12837.6|12840.7|12838.7|12841.3|12839.3|12839.3|12837.3|16
1651816100000|2022-05-06 05:48:20|12840.6|12838.6|12839.5|12837.5|12840.8|12838.8|12839.3|12837.3|1
1651816110000|2022-05-06 05:48:30|12839.3|12837.3|12842.1|12840.1|12842.7|12840.7|12839.3|12837.3|8
1651816120000|2022-05-06 05:48:40|12842.2|12840.2|12841.5|12839.5|12842.6|12840.6|12841.2|12839.2|5
1651816130000|2022-05-06 05:48:50|12841.6|12839.6|12841.8|12839.8|12841.8|12839.8|12841|12839|2
1651816140000|2022-05-06 05:49:00|12841.5|12839.5|12842.7|12840.7|12843.2|12841.2|12841.5|12839.5|4
1651816150000|2022-05-06 05:49:10|12842.6|12840.6|12840.8|12838.8|12843.1|12841.1|12839.5|12837.5|2
1651816160000|2022-05-06 05:49:20|12840.7|12838.7|12839.8|12837.8|12841.5|12839.5|12839.5|12837.5|1
1651816170000|2022-05-06 05:49:30|12839.7|12837.7|12840.5|12838.5|12840.5|12838.5|12839|12837|3
1651816180000|2022-05-06 05:49:40|12840.3|12838.3|12839.1|12837.1|12840.6|12838.6|12839|12837|10
1651816190000|2022-05-06 05:49:50|12839|12837|12839.6|12837.6|12840|12838|12839|12837|3
1651816200000|2022-05-06 05:50:00|12839.7|12837.7|12840.5|12838.5|12841.3|12839.3|12839.7|12837.7|5
1651816210000|2022-05-06 05:50:10|12840.3|12838.3|12842|12840|12842.3|12840.3|12840.3|12838.3|17
1651816220000|2022-05-06 05:50:20|12841.8|12839.8|12839.6|12837.6|12842.1|12840.1|12839.6|12837.6|40
1651816230000|2022-05-06 05:50:30|12839.7|12837.7|12842.1|12840.1|12842.3|12840.3|12839.3|12837.3|3
1651816240000|2022-05-06 05:50:40|12841.6|12839.6|12842.1|12840.1|12843.1|12841.1|12841.6|12839.6|7
1651816250000|2022-05-06 05:50:50|12842.2|12840.2|12844.6|12842.6|12844.6|12842.6|12842.1|12840.1|5
1651816260000|2022-05-06 05:51:00|12844.7|12842.7|12842.8|12840.8|12844.7|12842.7|12842.5|12840.5|5
1651816270000|2022-05-06 05:51:10|12842.7|12840.7|12845.3|12843.3|12845.5|12843.5|12842.7|12840.7|5
1651816280000|2022-05-06 05:51:20|12845.2|12843.2|12847.3|12845.3|12849.1|12847.1|12845.2|12843.2|12
1651816290000|2022-05-06 05:51:30|12847.2|12845.2|12846.1|12844.1|12847.5|12845.5|12846|12844|3
1651816300000|2022-05-06 05:51:40|12846.2|12844.2|12846.6|12844.6|12847.2|12845.2|12846|12844|2
1651816310000|2022-05-06 05:51:50|12846.2|12844.2|12847|12845|12847.8|12845.8|12846.2|12844.2|13
1651816320000|2022-05-06 05:52:00|12846.8|12844.8|12846.8|12844.8|12847.7|12845.7|12846.3|12844.3|8
1651816330000|2022-05-06 05:52:10|12846.7|12844.7|12844.6|12842.6|12846.7|12844.7|12843.5|12841.5|13
1651816340000|2022-05-06 05:52:20|12844.7|12842.7|12844.3|12842.3|12845.2|12843.2|12844.3|12842.3|5
1651816350000|2022-05-06 05:52:30|12844.1|12842.1|12843|12841|12844.3|12842.3|12843|12841|2
1651816360000|2022-05-06 05:52:40|12843.1|12841.1|12843.2|12841.2|12844|12842|12843.1|12841.1|6
1651816370000|2022-05-06 05:52:50|12843.1|12841.1|12843.8|12841.8|12843.8|12841.8|12843|12841|1
1651816380000|2022-05-06 05:53:00|12843.7|12841.7|12843.1|12841.1|12843.7|12841.7|12843.1|12841.1|2
1651816390000|2022-05-06 05:53:10|12843|12841|12841.6|12839.6|12843.1|12841.1|12840.8|12838.8|7
1651816400000|2022-05-06 05:53:20|12841.5|12839.5|12841.5|12839.5|12841.6|12839.6|12840.8|12838.8|2
1651816410000|2022-05-06 05:53:30|12841.3|12839.3|12841.3|12839.3|12842.6|12840.6|12841.2|12839.2|1
1651816420000|2022-05-06 05:53:40|12841.5|12839.5|12842.7|12840.7|12843.1|12841.1|12841.5|12839.5|1
1651816430000|2022-05-06 05:53:50|12843.1|12841.1|12841.2|12839.2|12843.6|12841.6|12841.1|12839.1|11
1651816440000|2022-05-06 05:54:00|12841.3|12839.3|12841.5|12839.5|12842.2|12840.2|12841|12839|1
1651816450000|2022-05-06 05:54:10|12841.3|12839.3|12842.6|12840.6|12842.8|12840.8|12840.1|12838.1|7
1651816460000|2022-05-06 05:54:20|12842.7|12840.7|12847|12845|12848|12846|12842.7|12840.7|36
1651816470000|2022-05-06 05:54:30|12847.6|12845.6|12846.6|12844.6|12848.3|12846.3|12845.1|12843.1|15
1651816480000|2022-05-06 05:54:40|12846.2|12844.2|12845.7|12843.7|12847.5|12845.5|12845.3|12843.3|2
1651816490000|2022-05-06 05:54:50|12845.8|12843.8|12845.6|12843.6|12846|12844|12845.1|12843.1|3
1651816500000|2022-05-06 05:55:00|12845.5|12843.5|12843.6|12841.6|12845.5|12843.5|12843.5|12841.5|4
1651816510000|2022-05-06 05:55:10|12843.5|12841.5|12841.6|12839.6|12843.5|12841.5|12840.7|12838.7|7
1651816520000|2022-05-06 05:55:20|12841.5|12839.5|12840.7|12838.7|12841.5|12839.5|12840.6|12838.6|2
1651816530000|2022-05-06 05:55:30|12841.2|12839.2|12840.6|12838.6|12841.3|12839.3|12840.5|12838.5|8
1651816540000|2022-05-06 05:55:40|12840.5|12838.5|12840.7|12838.7|12841.2|12839.2|12839.6|12837.6|9
1651816550000|2022-05-06 05:55:50|12840.6|12838.6|12841.1|12839.1|12841.5|12839.5|12840.6|12838.6|0
1651816560000|2022-05-06 05:56:00|12841|12839|12837.7|12835.7|12841|12839|12837.5|12835.5|23
1651816570000|2022-05-06 05:56:10|12838|12836|12835.7|12833.7|12838|12836|12834.5|12832.5|46
1651816580000|2022-05-06 05:56:20|12836.5|12834.5|12837.5|12835.5|12838.3|12836.3|12836|12834|12
1651816590000|2022-05-06 05:56:30|12837.2|12835.2|12845.1|12843.1|12845.6|12843.6|12836.7|12834.7|54
1651816600000|2022-05-06 05:56:40|12844.1|12842.1|12842.7|12840.7|12844.3|12842.3|12842.5|12840.5|13
1651816610000|2022-05-06 05:56:50|12842.6|12840.6|12843.1|12841.1|12843.6|12841.6|12842.6|12840.6|3
1651816620000|2022-05-06 05:57:00|12842.7|12840.7|12842.7|12840.7|12843.2|12841.2|12841.5|12839.5|14
1651816630000|2022-05-06 05:57:10|12842.8|12840.8|12844.3|12842.3|12844.3|12842.3|12842.7|12840.7|2
1651816640000|2022-05-06 05:57:20|12845|12843|12845.7|12843.7|12846.6|12844.6|12844.8|12842.8|19
1651816650000|2022-05-06 05:57:30|12845.8|12843.8|12843.7|12841.7|12846.3|12844.3|12843.7|12841.7|7
1651816660000|2022-05-06 05:57:40|12843.1|12841.1|12846|12844|12846.2|12844.2|12842.6|12840.6|17
1651816670000|2022-05-06 05:57:50|12845.6|12843.6|12845.5|12843.5|12846|12844|12844.8|12842.8|3
1651816680000|2022-05-06 05:58:00|12845.6|12843.6|12845.5|12843.5|12846.1|12844.1|12845.2|12843.2|9
1651816690000|2022-05-06 05:58:10|12845.6|12843.6|12844.7|12842.7|12845.6|12843.6|12843.5|12841.5|11
1651816700000|2022-05-06 05:58:20|12843.8|12841.8|12844.7|12842.7|12844.7|12842.7|12843.6|12841.6|3
1651816710000|2022-05-06 05:58:30|12844.6|12842.6|12843.7|12841.7|12844.6|12842.6|12843.7|12841.7|5
1651816720000|2022-05-06 05:58:40|12843.6|12841.6|12843.6|12841.6|12843.6|12841.6|12840.3|12838.3|15
1651816730000|2022-05-06 05:58:50|12843.7|12841.7|12844.3|12842.3|12844.6|12842.6|12843.3|12841.3|4
1651816740000|2022-05-06 05:59:00|12844.2|12842.2|12846.6|12844.6|12846.7|12844.7|12844|12842|15
1651816750000|2022-05-06 05:59:10|12846.8|12844.8|12844.8|12842.8|12848|12846|12844.6|12842.6|21
1651816760000|2022-05-06 05:59:20|12845|12843|12846.1|12844.1|12846.1|12844.1|12844.7|12842.7|7
1651816770000|2022-05-06 05:59:30|12846|12844|12845.7|12843.7|12847.3|12845.3|12845.1|12843.1|13
1651816780000|2022-05-06 05:59:40|12846|12844|12846.2|12844.2|12846.8|12844.8|12845.6|12843.6|4
1651816790000|2022-05-06 05:59:50|12846.3|12844.3|12848.2|12846.2|12848.2|12846.2|12845.8|12843.8|1
1651816800000|2022-05-06 06:00:00|12848.3|12846.3|12848.6|12846.6|12849.3|12847.3|12843.6|12841.6|35
1651816810000|2022-05-06 06:00:10|12848.5|12846.5|12847.3|12845.3|12849|12847|12845.6|12843.6|8
1651816820000|2022-05-06 06:00:20|12847.2|12845.2|12849.7|12847.7|12850.5|12848.5|12847|12845|25
1651816830000|2022-05-06 06:00:30|12849.6|12847.6|12849.8|12847.8|12850.7|12848.7|12848.3|12846.3|21
1651816840000|2022-05-06 06:00:40|12850.1|12848.1|12848.5|12846.5|12850.2|12848.2|12848.3|12846.3|12
1651816850000|2022-05-06 06:00:50|12848.7|12846.7|12849.5|12847.5|12849.5|12847.5|12848.5|12846.5|12
1651816860000|2022-05-06 06:01:00|12849.3|12847.3|12844.6|12842.6|12849.5|12847.5|12844.6|12842.6|37
1651816870000|2022-05-06 06:01:10|12845.1|12843.1|12846.1|12844.1|12846.2|12844.2|12843|12841|17
1651816880000|2022-05-06 06:01:20|12846.2|12844.2|12846.8|12844.8|12846.8|12844.8|12845.1|12843.1|4
1651816890000|2022-05-06 06:01:30|12846.5|12844.5|12845.3|12843.3|12847|12845|12845.2|12843.2|3
1651816900000|2022-05-06 06:01:40|12845.5|12843.5|12847.5|12845.5|12847.8|12845.8|12845.5|12843.5|4
1651816910000|2022-05-06 06:01:50|12847.6|12845.6|12847.3|12845.3|12848.7|12846.7|12846.8|12844.8|6
1651816920000|2022-05-06 06:02:00|12847.5|12845.5|12850.5|12848.5|12851.5|12849.5|12847.5|12845.5|8
1651816930000|2022-05-06 06:02:10|12850.2|12848.2|12848.7|12846.7|12850.8|12848.8|12846.6|12844.6|10
1651816940000|2022-05-06 06:02:20|12848.8|12846.8|12847.3|12845.3|12850.1|12848.1|12847|12845|4
1651816950000|2022-05-06 06:02:30|12847.5|12845.5|12847.3|12845.3|12850.3|12848.3|12847.1|12845.1|6
1651816960000|2022-05-06 06:02:40|12847|12845|12848.6|12846.6|12848.6|12846.6|12846.8|12844.8|2
1651816970000|2022-05-06 06:02:50|12848.5|12846.5|12848.8|12846.8|12851.8|12849.8|12848.1|12846.1|79
1651816980000|2022-05-06 06:03:00|12849|12847|12851.3|12849.3|12851.5|12849.5|12849|12847|10
1651816990000|2022-05-06 06:03:10|12851.2|12849.2|12849.8|12847.8|12851.2|12849.2|12849.1|12847.1|14
1651817000000|2022-05-06 06:03:20|12850|12848|12856.2|12854.2|12857|12855|12850|12848|112
1651817010000|2022-05-06 06:03:30|12855.5|12853.5|12854.3|12852.3|12855.6|12853.6|12854.2|12852.2|17
1651817020000|2022-05-06 06:03:40|12854.2|12852.2|12852.6|12850.6|12854.2|12852.2|12851.2|12849.2|5
1651817030000|2022-05-06 06:03:50|12852.7|12850.7|12855.5|12853.5|12855.8|12853.8|12852.7|12850.7|28
1651817040000|2022-05-06 06:04:00|12855.3|12853.3|12858.2|12856.2|12858.6|12856.6|12854.1|12852.1|51
1651817050000|2022-05-06 06:04:10|12858.1|12856.1|12858.3|12856.3|12858.3|12856.3|12856.2|12854.2|15
1651817060000|2022-05-06 06:04:20|12858.6|12856.6|12859.5|12857.5|12859.5|12857.5|12857.5|12855.5|18
1651817070000|2022-05-06 06:04:30|12859.3|12857.3|12858.2|12856.2|12859.3|12857.3|12858.2|12856.2|9
1651817080000|2022-05-06 06:04:40|12858.3|12856.3|12858.8|12856.8|12865.6|12863.6|12858.1|12856.1|191
1651817090000|2022-05-06 06:04:50|12859.1|12857.1|12867.3|12865.3|12869.1|12867.1|12859.1|12857.1|69
1651817100000|2022-05-06 06:05:00|12865.7|12863.7|12863.2|12861.2|12865.7|12863.7|12861.7|12859.7|24
1651817110000|2022-05-06 06:05:10|12863.3|12861.3|12861.1|12859.1|12863.7|12861.7|12861|12859|10
1651817120000|2022-05-06 06:05:20|12861.2|12859.2|12861.5|12859.5|12862.2|12860.2|12861.2|12859.2|6
1651817130000|2022-05-06 06:05:30|12861|12859|12860.7|12858.7|12861.2|12859.2|12858.8|12856.8|35
1651817140000|2022-05-06 06:05:40|12860.6|12858.6|12864.2|12862.2|12864.2|12862.2|12860.6|12858.6|18
1651817150000|2022-05-06 06:05:50|12864.1|12862.1|12867|12865|12867.5|12865.5|12864.1|12862.1|17
1651817160000|2022-05-06 06:06:00|12867.2|12865.2|12867.2|12865.2|12867.3|12865.3|12864.8|12862.8|30
1651817170000|2022-05-06 06:06:10|12867.1|12865.1|12864.8|12862.8|12867.2|12865.2|12864.2|12862.2|14
1651817180000|2022-05-06 06:06:20|12864.6|12862.6|12867.5|12865.5|12867.5|12865.5|12863.7|12861.7|16
1651817190000|2022-05-06 06:06:30|12866.3|12864.3|12865.8|12863.8|12867.2|12865.2|12865.8|12863.8|9
1651817200000|2022-05-06 06:06:40|12866|12864|12866.5|12864.5|12867.3|12865.3|12865.8|12863.8|1
1651817210000|2022-05-06 06:06:50|12866.6|12864.6|12873|12871|12882.7|12880.7|12866.6|12864.6|519
1651817220000|2022-05-06 06:07:00|12873.7|12871.7|12874.3|12872.3|12876.5|12874.5|12872.5|12870.5|59
1651817230000|2022-05-06 06:07:10|12874.2|12872.2|12876.1|12874.1|12876.2|12874.2|12873.3|12871.3|36
1651817240000|2022-05-06 06:07:20|12876|12874|12880.3|12878.3|12880.5|12878.5|12876|12874|43
1651817250000|2022-05-06 06:07:30|12880.5|12878.5|12878.5|12876.5|12880.6|12878.6|12876.8|12874.8|41
1651817260000|2022-05-06 06:07:40|12879.2|12877.2|12876|12874|12879.2|12877.2|12875.8|12873.8|34
1651817270000|2022-05-06 06:07:50|12876.1|12874.1|12877.1|12875.1|12877.6|12875.6|12876|12874|12
1651817280000|2022-05-06 06:08:00|12877.2|12875.2|12876.5|12874.5|12878|12876|12876.3|12874.3|11
1651817290000|2022-05-06 06:08:10|12876.6|12874.6|12877|12875|12877.2|12875.2|12876.2|12874.2|13
1651817300000|2022-05-06 06:08:20|12876.8|12874.8|12871.5|12869.5|12876.8|12874.8|12871|12869|24
1651817310000|2022-05-06 06:08:30|12871.3|12869.3|12873|12871|12873.1|12871.1|12870.7|12868.7|14
1651817320000|2022-05-06 06:08:40|12872.8|12870.8|12872.2|12870.2|12873.5|12871.5|12872.2|12870.2|7
1651817330000|2022-05-06 06:08:50|12872.3|12870.3|12871.3|12869.3|12872.6|12870.6|12871|12869|5
1651817340000|2022-05-06 06:09:00|12871.2|12869.2|12870.7|12868.7|12871.5|12869.5|12870.6|12868.6|7
1651817350000|2022-05-06 06:09:10|12872.6|12870.6|12874.2|12872.2|12874.3|12872.3|12871.5|12869.5|10
1651817360000|2022-05-06 06:09:20|12873.7|12871.7|12871.5|12869.5|12874.2|12872.2|12870.8|12868.8|43
1651817370000|2022-05-06 06:09:30|12871.3|12869.3|12871.8|12869.8|12872.8|12870.8|12871.3|12869.3|6
1651817380000|2022-05-06 06:09:40|12870.6|12868.6|12872|12870|12872.5|12870.5|12870.5|12868.5|6
1651817390000|2022-05-06 06:09:50|12872.1|12870.1|12872.8|12870.8|12872.8|12870.8|12872|12870|3
1651817400000|2022-05-06 06:10:00|12873.2|12871.2|12874.7|12872.7|12875.2|12873.2|12872.8|12870.8|32
1651817410000|2022-05-06 06:10:10|12875.8|12873.8|12874.6|12872.6|12875.8|12873.8|12874|12872|17
1651817420000|2022-05-06 06:10:20|12874.7|12872.7|12873.7|12871.7|12875.8|12873.8|12873.2|12871.2|13
1651817430000|2022-05-06 06:10:30|12873.8|12871.8|12875.2|12873.2|12875.2|12873.2|12873.6|12871.6|1
1651817440000|2022-05-06 06:10:40|12875.3|12873.3|12873.7|12871.7|12875.8|12873.8|12873.6|12871.6|10
1651817450000|2022-05-06 06:10:50|12873.8|12871.8|12873.8|12871.8|12874.2|12872.2|12873.6|12871.6|4
1651817460000|2022-05-06 06:11:00|12873.7|12871.7|12876.5|12874.5|12876.5|12874.5|12873.7|12871.7|9
1651817470000|2022-05-06 06:11:10|12877.6|12875.6|12878.7|12876.7|12879.6|12877.6|12877.3|12875.3|26
1651817480000|2022-05-06 06:11:20|12878.3|12876.3|12878.2|12876.2|12878.6|12876.6|12876.6|12874.6|11
1651817490000|2022-05-06 06:11:30|12878.3|12876.3|12879.8|12877.8|12880.1|12878.1|12878.2|12876.2|20
1651817500000|2022-05-06 06:11:40|12879.7|12877.7|12882|12880|12882.6|12880.6|12879.5|12877.5|26
1651817510000|2022-05-06 06:11:50|12882.2|12880.2|12881.6|12879.6|12882.2|12880.2|12880.5|12878.5|7
1651817520000|2022-05-06 06:12:00|12881.7|12879.7|12881|12879|12882.1|12880.1|12881|12879|14
1651817530000|2022-05-06 06:12:10|12881.1|12879.1|12879|12877|12881.3|12879.3|12878.8|12876.8|12
1651817540000|2022-05-06 06:12:20|12879.3|12877.3|12876.5|12874.5|12879.3|12877.3|12876.1|12874.1|6
1651817550000|2022-05-06 06:12:30|12876.7|12874.7|12876.7|12874.7|12876.8|12874.8|12876.1|12874.1|2
1651817560000|2022-05-06 06:12:40|12875.8|12873.8|12875|12873|12876.2|12874.2|12874.5|12872.5|31
1651817570000|2022-05-06 06:12:50|12875.2|12873.2|12875.6|12873.6|12875.6|12873.6|12873.5|12871.5|7
1651817580000|2022-05-06 06:13:00|12875.7|12873.7|12875.5|12873.5|12875.8|12873.8|12874.7|12872.7|6
1651817590000|2022-05-06 06:13:10|12875.3|12873.3|12875.3|12873.3|12875.5|12873.5|12875.2|12873.2|0
1651817600000|2022-05-06 06:13:20|12875.5|12873.5|12877.8|12875.8|12878|12876|12875.5|12873.5|12
1651817610000|2022-05-06 06:13:30|12878.2|12876.2|12878.3|12876.3|12878.7|12876.7|12876.8|12874.8|11
1651817620000|2022-05-06 06:13:40|12878.5|12876.5|12878.7|12876.7|12879|12877|12878.3|12876.3|6
1651817630000|2022-05-06 06:13:50|12878.8|12876.8|12877.5|12875.5|12878.8|12876.8|12876.5|12874.5|12
1651817640000|2022-05-06 06:14:00|12877.6|12875.6|12880.2|12878.2|12881|12879|12877.6|12875.6|7
1651817650000|2022-05-06 06:14:10|12880|12878|12880.3|12878.3|12880.5|12878.5|12879.8|12877.8|2
1651817660000|2022-05-06 06:14:20|12880.2|12878.2|12880|12878|12880.7|12878.7|12880|12878|2
1651817670000|2022-05-06 06:14:30|12879.6|12877.6|12879.8|12877.8|12880.3|12878.3|12879|12877|4
1651817680000|2022-05-06 06:14:40|12880|12878|12879.3|12877.3|12880.1|12878.1|12878.8|12876.8|1
1651817690000|2022-05-06 06:14:50|12879.2|12877.2|12879|12877|12879.8|12877.8|12879|12877|3
1651817700000|2022-05-06 06:15:00|12878.8|12876.8|12880.3|12878.3|12880.8|12878.8|12878.8|12876.8|16
1651817710000|2022-05-06 06:15:10|12880.6|12878.6|12880.2|12878.2|12881.2|12879.2|12880.2|12878.2|4
1651817720000|2022-05-06 06:15:20|12879.8|12877.8|12880.5|12878.5|12880.5|12878.5|12879.2|12877.2|10
1651817730000|2022-05-06 06:15:30|12880.6|12878.6|12877.7|12875.7|12880.7|12878.7|12877.7|12875.7|18
1651817740000|2022-05-06 06:15:40|12877.5|12875.5|12877.1|12875.1|12877.5|12875.5|12875.3|12873.3|9
1651817750000|2022-05-06 06:15:50|12877.2|12875.2|12874.3|12872.3|12877.2|12875.2|12873.5|12871.5|37
1651817760000|2022-05-06 06:16:00|12874.1|12872.1|12880.1|12878.1|12880.5|12878.5|12874.1|12872.1|35
1651817770000|2022-05-06 06:16:10|12879.1|12877.1|12876.5|12874.5|12879.1|12877.1|12876.2|12874.2|4
1651817780000|2022-05-06 06:16:20|12876|12874|12875.7|12873.7|12876.8|12874.8|12875.7|12873.7|7
1651817790000|2022-05-06 06:16:30|12875.2|12873.2|12871.6|12869.6|12875.2|12873.2|12871.5|12869.5|27
1651817800000|2022-05-06 06:16:40|12871.7|12869.7|12873.2|12871.2|12873.5|12871.5|12870.1|12868.1|25
1651817810000|2022-05-06 06:16:50|12873.3|12871.3|12873.3|12871.3|12873.5|12871.5|12873.2|12871.2|2
1651817820000|2022-05-06 06:17:00|12873.5|12871.5|12873.1|12871.1|12873.6|12871.6|12872.2|12870.2|12
1651817830000|2022-05-06 06:17:10|12873|12871|12872|12870|12873.1|12871.1|12871.7|12869.7|4
1651817840000|2022-05-06 06:17:20|12871.8|12869.8|12872|12870|12872.1|12870.1|12871.2|12869.2|5
1651817850000|2022-05-06 06:17:30|12871.8|12869.8|12867.5|12865.5|12871.8|12869.8|12866.8|12864.8|18
1651817860000|2022-05-06 06:17:40|12868.2|12866.2|12867.5|12865.5|12868.2|12866.2|12867.3|12865.3|12
1651817870000|2022-05-06 06:17:50|12867.6|12865.6|12867.8|12865.8|12867.8|12865.8|12867|12865|2
1651817880000|2022-05-06 06:18:00|12868|12866|12864.5|12862.5|12868.8|12866.8|12864.2|12862.2|30
1651817890000|2022-05-06 06:18:10|12864.3|12862.3|12864.6|12862.6|12864.6|12862.6|12863.7|12861.7|7
1651817900000|2022-05-06 06:18:20|12864.2|12862.2|12864.2|12862.2|12864.6|12862.6|12863.5|12861.5|7
1651817910000|2022-05-06 06:18:30|12864.1|12862.1|12864|12862|12864.6|12862.6|12863|12861|14
1651817920000|2022-05-06 06:18:40|12864.1|12862.1|12863.8|12861.8|12864.5|12862.5|12863.3|12861.3|10
1651817930000|2022-05-06 06:18:50|12863.7|12861.7|12866.5|12864.5|12866.5|12864.5|12863.6|12861.6|9
1651817940000|2022-05-06 06:19:00|12867.2|12865.2|12869.8|12867.8|12870.5|12868.5|12866.8|12864.8|10
1651817950000|2022-05-06 06:19:10|12870|12868|12868.8|12866.8|12870.1|12868.1|12868.6|12866.6|7
1651817960000|2022-05-06 06:19:20|12868.7|12866.7|12869.3|12867.3|12869.3|12867.3|12867.2|12865.2|10
1651817970000|2022-05-06 06:19:30|12869.5|12867.5|12869.2|12867.2|12870.1|12868.1|12868.7|12866.7|5
1651817980000|2022-05-06 06:19:40|12869.3|12867.3|12869|12867|12870.6|12868.6|12868.1|12866.1|6
1651817990000|2022-05-06 06:19:50|12869.1|12867.1|12870.6|12868.6|12871.5|12869.5|12869.1|12867.1|13
1651818000000|2022-05-06 06:20:00|12870.7|12868.7|12876|12874|12877.1|12875.1|12870.6|12868.6|28
1651818010000|2022-05-06 06:20:10|12875.8|12873.8|12873.3|12871.3|12876|12874|12873.2|12871.2|9
1651818020000|2022-05-06 06:20:20|12873.2|12871.2|12873.1|12871.1|12873.6|12871.6|12872.3|12870.3|19
1651818030000|2022-05-06 06:20:30|12873.2|12871.2|12874.5|12872.5|12875|12873|12873.2|12871.2|7
1651818040000|2022-05-06 06:20:40|12874.6|12872.6|12875.3|12873.3|12875.5|12873.5|12874.3|12872.3|4
1651818050000|2022-05-06 06:20:50|12875.5|12873.5|12875.5|12873.5|12876.2|12874.2|12875.2|12873.2|6
1651818060000|2022-05-06 06:21:00|12875.6|12873.6|12874.1|12872.1|12876.2|12874.2|12873.3|12871.3|12
1651818070000|2022-05-06 06:21:10|12874|12872|12874.2|12872.2|12874.2|12872.2|12874|12872|0
1651818080000|2022-05-06 06:21:20|12874.1|12872.1|12871.2|12869.2|12874.1|12872.1|12870.7|12868.7|14
1651818090000|2022-05-06 06:21:30|12871.3|12869.3|12872.3|12870.3|12872.5|12870.5|12871.2|12869.2|2
1651818100000|2022-05-06 06:21:40|12872.2|12870.2|12871.8|12869.8|12872.3|12870.3|12871.3|12869.3|3
1651818110000|2022-05-06 06:21:50|12871.7|12869.7|12871.3|12869.3|12871.7|12869.7|12870.5|12868.5|10
1651818120000|2022-05-06 06:22:00|12871.5|12869.5|12868.7|12866.7|12871.5|12869.5|12868.5|12866.5|19
1651818130000|2022-05-06 06:22:10|12868.6|12866.6|12871.1|12869.1|12871.5|12869.5|12868.6|12866.6|20
1651818140000|2022-05-06 06:22:20|12871|12869|12873.6|12871.6|12874.3|12872.3|12871|12869|24
1651818150000|2022-05-06 06:22:30|12873.7|12871.7|12874.6|12872.6|12876.1|12874.1|12873.6|12871.6|10
1651818160000|2022-05-06 06:22:40|12874.7|12872.7|12874|12872|12875.6|12873.6|12873.3|12871.3|2
1651818170000|2022-05-06 06:22:50|12875.1|12873.1|12875.1|12873.1|12875.5|12873.5|12874.6|12872.6|4
1651818180000|2022-05-06 06:23:00|12875|12873|12874.5|12872.5|12875|12873|12873.6|12871.6|9
1651818190000|2022-05-06 06:23:10|12874.3|12872.3|12875.5|12873.5|12876.3|12874.3|12874.1|12872.1|11
1651818200000|2022-05-06 06:23:20|12875.3|12873.3|12876.2|12874.2|12878.2|12876.2|12875.2|12873.2|14
1651818210000|2022-05-06 06:23:30|12876|12874|12876.3|12874.3|12876.6|12874.6|12875|12873|5
1651818220000|2022-05-06 06:23:40|12876.5|12874.5|12871.7|12869.7|12876.8|12874.8|12871.3|12869.3|9
1651818230000|2022-05-06 06:23:50|12871.6|12869.6|12871.8|12869.8|12873.1|12871.1|12871.3|12869.3|23
1651818240000|2022-05-06 06:24:00|12872|12870|12869.3|12867.3|12873.1|12871.1|12869.3|12867.3|19
1651818250000|2022-05-06 06:24:10|12869.2|12867.2|12868.5|12866.5|12869.2|12867.2|12867.5|12865.5|5
1651818260000|2022-05-06 06:24:20|12868.8|12866.8|12868.3|12866.3|12869.5|12867.5|12867.3|12865.3|8
1651818270000|2022-05-06 06:24:30|12868.2|12866.2|12868.2|12866.2|12869.3|12867.3|12867.1|12865.1|15
1651818280000|2022-05-06 06:24:40|12868.8|12866.8|12869.5|12867.5|12870.1|12868.1|12868.2|12866.2|4
1651818290000|2022-05-06 06:24:50|12869.3|12867.3|12869.7|12867.7|12871.6|12869.6|12869.1|12867.1|12
1651818300000|2022-05-06 06:25:00|12868.6|12866.6|12868.1|12866.1|12869.6|12867.6|12867.5|12865.5|16
1651818310000|2022-05-06 06:25:10|12868.2|12866.2|12868.8|12866.8|12868.8|12866.8|12867.3|12865.3|8
1651818320000|2022-05-06 06:25:20|12868.6|12866.6|12860.8|12858.8|12869.2|12867.2|12858.3|12856.3|334
1651818330000|2022-05-06 06:25:30|12861.5|12859.5|12860.3|12858.3|12861.8|12859.8|12859.5|12857.5|44
1651818340000|2022-05-06 06:25:40|12860.5|12858.5|12859.2|12857.2|12861|12859|12858.8|12856.8|15
1651818350000|2022-05-06 06:25:50|12859.3|12857.3|12861.1|12859.1|12861.7|12859.7|12859.3|12857.3|22
1651818360000|2022-05-06 06:26:00|12861|12859|12861.8|12859.8|12862|12860|12859.5|12857.5|26
1651818370000|2022-05-06 06:26:10|12862|12860|12861.8|12859.8|12863.3|12861.3|12861.7|12859.7|10
1651818380000|2022-05-06 06:26:20|12861.2|12859.2|12862.6|12860.6|12862.8|12860.8|12861.2|12859.2|5
1651818390000|2022-05-06 06:26:30|12862.5|12860.5|12862.1|12860.1|12863.6|12861.6|12861.8|12859.8|15
1651818400000|2022-05-06 06:26:40|12862|12860|12857.8|12855.8|12862|12860|12857.1|12855.1|16
1651818410000|2022-05-06 06:26:50|12857.7|12855.7|12858.8|12856.8|12859|12857|12857.6|12855.6|8
1651818420000|2022-05-06 06:27:00|12859|12857|12860|12858|12860|12858|12858.1|12856.1|8
1651818430000|2022-05-06 06:27:10|12859.2|12857.2|12858.1|12856.1|12859.8|12857.8|12857.1|12855.1|15
1651818440000|2022-05-06 06:27:20|12858.6|12856.6|12858.3|12856.3|12859.2|12857.2|12857.8|12855.8|3
1651818450000|2022-05-06 06:27:30|12858.5|12856.5|12857.6|12855.6|12859.2|12857.2|12857.6|12855.6|8
1651818460000|2022-05-06 06:27:40|12857.8|12855.8|12855.3|12853.3|12857.8|12855.8|12854.8|12852.8|18
1651818470000|2022-05-06 06:27:50|12855.5|12853.5|12857.2|12855.2|12857.7|12855.7|12855.1|12853.1|7
1651818480000|2022-05-06 06:28:00|12857.3|12855.3|12859.1|12857.1|12860.1|12858.1|12857.2|12855.2|20
1651818490000|2022-05-06 06:28:10|12860.1|12858.1|12859.2|12857.2|12860.1|12858.1|12859|12857|9
1651818500000|2022-05-06 06:28:20|12859.3|12857.3|12859.2|12857.2|12860.1|12858.1|12859|12857|1
1651818510000|2022-05-06 06:28:30|12858.3|12856.3|12856.2|12854.2|12858.6|12856.6|12856.1|12854.1|49
1651818520000|2022-05-06 06:28:40|12856.1|12854.1|12853|12851|12856.1|12854.1|12853|12851|24
1651818530000|2022-05-06 06:28:50|12852.5|12850.5|12850.3|12848.3|12852.8|12850.8|12850.2|12848.2|41
1651818540000|2022-05-06 06:29:00|12850.2|12848.2|12849.8|12847.8|12851.1|12849.1|12849.5|12847.5|27
1651818550000|2022-05-06 06:29:10|12848.8|12846.8|12844.6|12842.6|12848.8|12846.8|12843.6|12841.6|89
1651818560000|2022-05-06 06:29:20|12843.5|12841.5|12841.5|12839.5|12845.6|12843.6|12840.5|12838.5|45
1651818570000|2022-05-06 06:29:30|12841.1|12839.1|12843.6|12841.6|12844|12842|12839.6|12837.6|65
1651818580000|2022-05-06 06:29:40|12843.7|12841.7|12837.6|12835.6|12844|12842|12837.3|12835.3|51
1651818590000|2022-05-06 06:29:50|12837.7|12835.7|12836.3|12834.3|12838.6|12836.6|12835|12833|58
1651818600000|2022-05-06 06:30:00|12837.3|12835.3|12840.1|12838.1|12840.1|12838.1|12835.6|12833.6|43
1651818610000|2022-05-06 06:30:10|12840|12838|12839.7|12837.7|12841.8|12839.8|12839.1|12837.1|30
1651818620000|2022-05-06 06:30:20|12839.8|12837.8|12840.2|12838.2|12841.6|12839.6|12839|12837|29
1651818630000|2022-05-06 06:30:30|12840.1|12838.1|12842.1|12840.1|12843.6|12841.6|12840.1|12838.1|30
1651818640000|2022-05-06 06:30:40|12842.2|12840.2|12847.5|12845.5|12847.6|12845.6|12842.1|12840.1|31
1651818650000|2022-05-06 06:30:50|12847.7|12845.7|12848.8|12846.8|12850.2|12848.2|12845.8|12843.8|71
1651818660000|2022-05-06 06:31:00|12848.3|12846.3|12849.1|12847.1|12850.6|12848.6|12846.6|12844.6|33
1651818670000|2022-05-06 06:31:10|12849|12847|12846.3|12844.3|12849|12847|12845.7|12843.7|35
1651818680000|2022-05-06 06:31:20|12846.2|12844.2|12850.5|12848.5|12851.3|12849.3|12846.2|12844.2|18
1651818690000|2022-05-06 06:31:30|12850.6|12848.6|12847.5|12845.5|12850.6|12848.6|12847.5|12845.5|7
1651818700000|2022-05-06 06:31:40|12847.3|12845.3|12845|12843|12847.6|12845.6|12841.8|12839.8|43
1651818710000|2022-05-06 06:31:50|12844.5|12842.5|12845.8|12843.8|12845.8|12843.8|12843.2|12841.2|10
1651818720000|2022-05-06 06:32:00|12845.7|12843.7|12844.1|12842.1|12847.1|12845.1|12844.1|12842.1|14
1651818730000|2022-05-06 06:32:10|12844.7|12842.7|12847.6|12845.6|12847.6|12845.6|12844.7|12842.7|9
1651818740000|2022-05-06 06:32:20|12847.8|12845.8|12849.6|12847.6|12849.7|12847.7|12847.8|12845.8|12
1651818750000|2022-05-06 06:32:30|12849.8|12847.8|12852.5|12850.5|12852.5|12850.5|12849.2|12847.2|15
1651818760000|2022-05-06 06:32:40|12852.6|12850.6|12852.6|12850.6|12853.3|12851.3|12851.1|12849.1|10
1651818770000|2022-05-06 06:32:50|12852.8|12850.8|12851.6|12849.6|12852.8|12850.8|12850.6|12848.6|25
1651818780000|2022-05-06 06:33:00|12851.8|12849.8|12852.5|12850.5|12852.7|12850.7|12851|12849|6
1651818790000|2022-05-06 06:33:10|12852.3|12850.3|12851.6|12849.6|12852.7|12850.7|12850.6|12848.6|6
1651818800000|2022-05-06 06:33:20|12851.7|12849.7|12849.1|12847.1|12853.8|12851.8|12849.1|12847.1|22
1651818810000|2022-05-06 06:33:30|12849|12847|12846|12844|12849|12847|12844.6|12842.6|20
1651818820000|2022-05-06 06:33:40|12846.3|12844.3|12847.8|12845.8|12848.1|12846.1|12845.6|12843.6|15
1651818830000|2022-05-06 06:33:50|12847.5|12845.5|12850.3|12848.3|12851.3|12849.3|12847|12845|21
1651818840000|2022-05-06 06:34:00|12850.8|12848.8|12851.8|12849.8|12852|12850|12850.3|12848.3|5
1651818850000|2022-05-06 06:34:10|12851.6|12849.6|12852.6|12850.6|12853.8|12851.8|12851.6|12849.6|10
1651818860000|2022-05-06 06:34:20|12852.7|12850.7|12853.2|12851.2|12854.6|12852.6|12852.7|12850.7|11
1651818870000|2022-05-06 06:34:30|12853.8|12851.8|12852.8|12850.8|12854.5|12852.5|12852.8|12850.8|24
1651818880000|2022-05-06 06:34:40|12852.7|12850.7|12854.6|12852.6|12854.7|12852.7|12852.6|12850.6|29
1651818890000|2022-05-06 06:34:50|12854.7|12852.7|12855.3|12853.3|12856|12854|12854.5|12852.5|16
1651818900000|2022-05-06 06:35:00|12855.5|12853.5|12858|12856|12858.3|12856.3|12855.5|12853.5|16
1651818910000|2022-05-06 06:35:10|12858.2|12856.2|12853.6|12851.6|12858.3|12856.3|12853.2|12851.2|17
1651818920000|2022-05-06 06:35:20|12854|12852|12853.2|12851.2|12855.1|12853.1|12853|12851|21
1651818930000|2022-05-06 06:35:30|12853.8|12851.8|12852.1|12850.1|12854.2|12852.2|12851.5|12849.5|22
1651818940000|2022-05-06 06:35:40|12852|12850|12849.3|12847.3|12852|12850|12848.7|12846.7|8
1651818950000|2022-05-06 06:35:50|12848.8|12846.8|12849.8|12847.8|12851|12849|12848.6|12846.6|29
1651818960000|2022-05-06 06:36:00|12849.7|12847.7|12850|12848|12851.6|12849.6|12849.2|12847.2|15
1651818970000|2022-05-06 06:36:10|12850.1|12848.1|12851.5|12849.5|12851.5|12849.5|12850.1|12848.1|5
1651818980000|2022-05-06 06:36:20|12851.3|12849.3|12850.6|12848.6|12852.2|12850.2|12850.1|12848.1|2
1651818990000|2022-05-06 06:36:30|12850.5|12848.5|12851.6|12849.6|12852.1|12850.1|12850.5|12848.5|6
1651819000000|2022-05-06 06:36:40|12852.6|12850.6|12855.1|12853.1|12856.3|12854.3|12852.6|12850.6|15
1651819010000|2022-05-06 06:36:50|12855.2|12853.2|12854.7|12852.7|12855.5|12853.5|12854.1|12852.1|3
1651819020000|2022-05-06 06:37:00|12854.6|12852.6|12857.1|12855.1|12858.1|12856.1|12854.6|12852.6|29
1651819030000|2022-05-06 06:37:10|12857.2|12855.2|12859.7|12857.7|12860.1|12858.1|12857.1|12855.1|39
1651819040000|2022-05-06 06:37:20|12859.8|12857.8|12861|12859|12861|12859|12859.3|12857.3|24
1651819050000|2022-05-06 06:37:30|12861.2|12859.2|12864.1|12862.1|12864.2|12862.2|12860.7|12858.7|78
1651819060000|2022-05-06 06:37:40|12863.3|12861.3|12864.1|12862.1|12865.6|12863.6|12863.3|12861.3|26
1651819070000|2022-05-06 06:37:50|12863.7|12861.7|12866.3|12864.3|12866.6|12864.6|12863.3|12861.3|19
1651819080000|2022-05-06 06:38:00|12866.5|12864.5|12867.7|12865.7|12867.7|12865.7|12866|12864|24
1651819090000|2022-05-06 06:38:10|12867.6|12865.6|12867.8|12865.8|12868.1|12866.1|12866.8|12864.8|18
1651819100000|2022-05-06 06:38:20|12867.3|12865.3|12866.6|12864.6|12867.3|12865.3|12866.1|12864.1|10
1651819110000|2022-05-06 06:38:30|12866.7|12864.7|12866.5|12864.5|12867.2|12865.2|12866.3|12864.3|4
1651819120000|2022-05-06 06:38:40|12866.3|12864.3|12867.7|12865.7|12868.1|12866.1|12866.2|12864.2|11
1651819130000|2022-05-06 06:38:50|12867.3|12865.3|12867.5|12865.5|12868.2|12866.2|12867|12865|9
1651819140000|2022-05-06 06:39:00|12867.3|12865.3|12863.3|12861.3|12867.3|12865.3|12863|12861|31
1651819150000|2022-05-06 06:39:10|12863.2|12861.2|12865.1|12863.1|12865.3|12863.3|12862.8|12860.8|11
1651819160000|2022-05-06 06:39:20|12865.2|12863.2|12868.7|12866.7|12868.8|12866.8|12865.2|12863.2|23
1651819170000|2022-05-06 06:39:30|12868.6|12866.6|12867.7|12865.7|12869.6|12867.6|12867.5|12865.5|15
1651819180000|2022-05-06 06:39:40|12867.8|12865.8|12867.5|12865.5|12868.3|12866.3|12865.5|12863.5|10
1651819190000|2022-05-06 06:39:50|12867.6|12865.6|12867.7|12865.7|12868.2|12866.2|12866.3|12864.3|6
1651819200000|2022-05-06 06:40:00|12867.6|12865.6|12867.8|12865.8|12868.5|12866.5|12865.1|12863.1|18
1651819210000|2022-05-06 06:40:10|12867.6|12865.6|12868|12866|12868.2|12866.2|12867.5|12865.5|7
1651819220000|2022-05-06 06:40:20|12867.8|12865.8|12864.8|12862.8|12867.8|12865.8|12864.8|12862.8|9
1651819230000|2022-05-06 06:40:30|12864.6|12862.6|12863.5|12861.5|12865.1|12863.1|12863|12861|22
1651819240000|2022-05-06 06:40:40|12863.6|12861.6|12864.5|12862.5|12865.8|12863.8|12863.6|12861.6|9
1651819250000|2022-05-06 06:40:50|12864.3|12862.3|12865.1|12863.1|12865.1|12863.1|12863.7|12861.7|1
1651819260000|2022-05-06 06:41:00|12865.2|12863.2|12864.1|12862.1|12865.2|12863.2|12863.2|12861.2|11
1651819270000|2022-05-06 06:41:10|12863.8|12861.8|12865.6|12863.6|12866.2|12864.2|12863.3|12861.3|14
1651819280000|2022-05-06 06:41:20|12865.5|12863.5|12866.8|12864.8|12867.1|12865.1|12865.5|12863.5|7
1651819290000|2022-05-06 06:41:30|12866.7|12864.7|12867.7|12865.7|12869.3|12867.3|12866.7|12864.7|16
1651819300000|2022-05-06 06:41:40|12868|12866|12866.2|12864.2|12868|12866|12865.6|12863.6|9
1651819310000|2022-05-06 06:41:50|12866|12864|12864.7|12862.7|12866.2|12864.2|12864.3|12862.3|4
1651819320000|2022-05-06 06:42:00|12865|12863|12861|12859|12865|12863|12860.8|12858.8|33
1651819330000|2022-05-06 06:42:10|12861.6|12859.6|12861.2|12859.2|12863|12861|12861|12859|12
1651819340000|2022-05-06 06:42:20|12861.5|12859.5|12859.6|12857.6|12861.6|12859.6|12858.2|12856.2|54
1651819350000|2022-05-06 06:42:30|12859.5|12857.5|12859.2|12857.2|12861.2|12859.2|12859.1|12857.1|13
1651819360000|2022-05-06 06:42:40|12859.3|12857.3|12861.5|12859.5|12861.7|12859.7|12859.3|12857.3|8
1651819370000|2022-05-06 06:42:50|12862.1|12860.1|12860.6|12858.6|12863|12861|12859.6|12857.6|19
1651819380000|2022-05-06 06:43:00|12861|12859|12862|12860|12862|12860|12859.1|12857.1|15
1651819390000|2022-05-06 06:43:10|12861.8|12859.8|12862.3|12860.3|12864.3|12862.3|12861.8|12859.8|21
1651819400000|2022-05-06 06:43:20|12862.5|12860.5|12864.5|12862.5|12865.1|12863.1|12862.5|12860.5|9
1651819410000|2022-05-06 06:43:30|12864.6|12862.6|12863.7|12861.7|12865.2|12863.2|12863.6|12861.6|9
1651819420000|2022-05-06 06:43:40|12863.6|12861.6|12865.6|12863.6|12865.6|12863.6|12863.5|12861.5|3
1651819430000|2022-05-06 06:43:50|12866.2|12864.2|12866.6|12864.6|12868.2|12866.2|12866.2|12864.2|21
1651819440000|2022-05-06 06:44:00|12866.1|12864.1|12868.3|12866.3|12869.3|12867.3|12866.1|12864.1|21
1651819450000|2022-05-06 06:44:10|12868.1|12866.1|12868|12866|12868.3|12866.3|12867|12865|3
1651819460000|2022-05-06 06:44:20|12868.1|12866.1|12865.5|12863.5|12868.1|12866.1|12865.5|12863.5|10
1651819470000|2022-05-06 06:44:30|12865.3|12863.3|12864|12862|12865.3|12863.3|12863.3|12861.3|9
1651819480000|2022-05-06 06:44:40|12863.8|12861.8|12864.7|12862.7|12865.2|12863.2|12863.1|12861.1|7
1651819490000|2022-05-06 06:44:50|12865|12863|12867.1|12865.1|12867.7|12865.7|12865|12863|9
1651819500000|2022-05-06 06:45:00|12867.2|12865.2|12868.3|12866.3|12869.8|12867.8|12867.2|12865.2|16
1651819510000|2022-05-06 06:45:10|12868.5|12866.5|12868.5|12866.5|12869.7|12867.7|12867.3|12865.3|7
1651819520000|2022-05-06 06:45:20|12868.7|12866.7|12868.8|12866.8|12869|12867|12868.2|12866.2|1
1651819530000|2022-05-06 06:45:30|12868.7|12866.7|12867.3|12865.3|12869.1|12867.1|12866.8|12864.8|13
1651819540000|2022-05-06 06:45:40|12867.5|12865.5|12868.1|12866.1|12869.3|12867.3|12867.3|12865.3|11
1651819550000|2022-05-06 06:45:50|12868.2|12866.2|12867.7|12865.7|12868.5|12866.5|12867.7|12865.7|7
1651819560000|2022-05-06 06:46:00|12867.5|12865.5|12865.2|12863.2|12867.5|12865.5|12864|12862|13
1651819570000|2022-05-06 06:46:10|12865.1|12863.1|12866.5|12864.5|12867.1|12865.1|12864.8|12862.8|1
1651819580000|2022-05-06 06:46:20|12866.3|12864.3|12866.5|12864.5|12866.6|12864.6|12865.2|12863.2|6
1651819590000|2022-05-06 06:46:30|12866.1|12864.1|12866|12864|12866.5|12864.5|12865.7|12863.7|4
1651819600000|2022-05-06 06:46:40|12864.2|12862.2|12866.7|12864.7|12866.7|12864.7|12862|12860|57
1651819610000|2022-05-06 06:46:50|12866.6|12864.6|12870.1|12868.1|12873.2|12871.2|12866.6|12864.6|118
1651819620000|2022-05-06 06:47:00|12870.2|12868.2|12869.6|12867.6|12872.2|12870.2|12869.6|12867.6|11
1651819630000|2022-05-06 06:47:10|12869.2|12867.2|12866.6|12864.6|12869.2|12867.2|12865.7|12863.7|13
1651819640000|2022-05-06 06:47:20|12866.5|12864.5|12866.1|12864.1|12866.5|12864.5|12865.6|12863.6|10
1651819650000|2022-05-06 06:47:30|12866.2|12864.2|12864.2|12862.2|12866.2|12864.2|12864.2|12862.2|7
1651819660000|2022-05-06 06:47:40|12864.1|12862.1|12863.1|12861.1|12864.1|12862.1|12862.6|12860.6|4
1651819670000|2022-05-06 06:47:50|12863.6|12861.6|12863.2|12861.2|12864.5|12862.5|12862|12860|9
1651819680000|2022-05-06 06:48:00|12863.1|12861.1|12865.1|12863.1|12865.6|12863.6|12863.1|12861.1|14
1651819690000|2022-05-06 06:48:10|12865|12863|12865.2|12863.2|12865.2|12863.2|12864|12862|2
1651819700000|2022-05-06 06:48:20|12865.3|12863.3|12865.8|12863.8|12866.7|12864.7|12865.3|12863.3|2
1651819710000|2022-05-06 06:48:30|12866.1|12864.1|12865.8|12863.8|12866.7|12864.7|12865.2|12863.2|36
1651819720000|2022-05-06 06:48:40|12865.7|12863.7|12865.5|12863.5|12865.7|12863.7|12864.7|12862.7|2
1651819730000|2022-05-06 06:48:50|12866|12864|12863.2|12861.2|12866.1|12864.1|12863.2|12861.2|16
1651819740000|2022-05-06 06:49:00|12863.3|12861.3|12862.5|12860.5|12864.7|12862.7|12861.3|12859.3|9
1651819750000|2022-05-06 06:49:10|12862.3|12860.3|12861.6|12859.6|12862.7|12860.7|12861.2|12859.2|4
1651819760000|2022-05-06 06:49:20|12861|12859|12860.2|12858.2|12862.2|12860.2|12860.2|12858.2|7
1651819770000|2022-05-06 06:49:30|12860.3|12858.3|12861.1|12859.1|12862.3|12860.3|12860.3|12858.3|6
1651819780000|2022-05-06 06:49:40|12860.7|12858.7|12859.1|12857.1|12861|12859|12859|12857|7
1651819790000|2022-05-06 06:49:50|12859|12857|12855.6|12853.6|12859|12857|12855|12853|35
1651819800000|2022-05-06 06:50:00|12855.5|12853.5|12859.6|12857.6|12859.7|12857.7|12855.1|12853.1|15
1651819810000|2022-05-06 06:50:10|12859.7|12857.7|12854.5|12852.5|12859.7|12857.7|12853.5|12851.5|27
1651819820000|2022-05-06 06:50:20|12854.6|12852.6|12854.1|12852.1|12855.7|12853.7|12853.7|12851.7|17
1651819830000|2022-05-06 06:50:30|12854|12852|12855.1|12853.1|12856.2|12854.2|12853.8|12851.8|55
1651819840000|2022-05-06 06:50:40|12855.2|12853.2|12855|12853|12855.6|12853.6|12854.3|12852.3|11
1651819850000|2022-05-06 06:50:50|12854.8|12852.8|12854.1|12852.1|12855|12853|12854|12852|1
1651819860000|2022-05-06 06:51:00|12854.2|12852.2|12858|12856|12858.1|12856.1|12854.1|12852.1|13
1651819870000|2022-05-06 06:51:10|12858.1|12856.1|12857|12855|12859.1|12857.1|12856.8|12854.8|13
1651819880000|2022-05-06 06:51:20|12856.8|12854.8|12856.2|12854.2|12856.8|12854.8|12854.8|12852.8|11
1651819890000|2022-05-06 06:51:30|12856.8|12854.8|12859.3|12857.3|12859.5|12857.5|12856.8|12854.8|1
1651819900000|2022-05-06 06:51:40|12859.2|12857.2|12856|12854|12859.5|12857.5|12856|12854|7
1651819910000|2022-05-06 06:51:50|12855.8|12853.8|12856.8|12854.8|12858|12856|12855.6|12853.6|1
1651819920000|2022-05-06 06:52:00|12856.7|12854.7|12854.1|12852.1|12857.7|12855.7|12853.8|12851.8|4
1651819930000|2022-05-06 06:52:10|12854.2|12852.2|12851.6|12849.6|12854.5|12852.5|12850.6|12848.6|41
1651819940000|2022-05-06 06:52:20|12852|12850|12854.6|12852.6|12854.7|12852.7|12851.7|12849.7|12
1651819950000|2022-05-06 06:52:30|12854.7|12852.7|12853.2|12851.2|12855|12853|12853|12851|17
1651819960000|2022-05-06 06:52:40|12853.7|12851.7|12854.2|12852.2|12854.2|12852.2|12853.1|12851.1|5
1651819970000|2022-05-06 06:52:50|12854.5|12852.5|12855.2|12853.2|12855.8|12853.8|12854.5|12852.5|12
1651819980000|2022-05-06 06:53:00|12855.1|12853.1|12855.3|12853.3|12857.6|12855.6|12855|12853|27
1651819990000|2022-05-06 06:53:10|12855.5|12853.5|12853.2|12851.2|12856.2|12854.2|12852.8|12850.8|5
1651820000000|2022-05-06 06:53:20|12852.8|12850.8|12855|12853|12855.2|12853.2|12852.8|12850.8|6
1651820010000|2022-05-06 06:53:30|12854.8|12852.8|12854.7|12852.7|12855.2|12853.2|12854.7|12852.7|1
1651820020000|2022-05-06 06:53:40|12854.6|12852.6|12851.8|12849.8|12854.6|12852.6|12851.8|12849.8|10
1651820030000|2022-05-06 06:53:50|12852|12850|12849.1|12847.1|12852|12850|12848.3|12846.3|17
1651820040000|2022-05-06 06:54:00|12849.2|12847.2|12850.2|12848.2|12851.1|12849.1|12849.1|12847.1|2
1651820050000|2022-05-06 06:54:10|12850.3|12848.3|12851|12849|12851.1|12849.1|12850.1|12848.1|3
1651820060000|2022-05-06 06:54:20|12850.8|12848.8|12850.5|12848.5|12851.5|12849.5|12850.2|12848.2|9
1651820070000|2022-05-06 06:54:30|12850.6|12848.6|12850.3|12848.3|12851|12849|12849.5|12847.5|11
1651820080000|2022-05-06 06:54:40|12850.2|12848.2|12850.2|12848.2|12850.5|12848.5|12848.7|12846.7|9
1651820090000|2022-05-06 06:54:50|12850.3|12848.3|12847.1|12845.1|12850.6|12848.6|12845.8|12843.8|21
1651820100000|2022-05-06 06:55:00|12846.5|12844.5|12847.8|12845.8|12848.5|12846.5|12845.3|12843.3|11
1651820110000|2022-05-06 06:55:10|12847.7|12845.7|12848.2|12846.2|12849.5|12847.5|12847.5|12845.5|4
1651820120000|2022-05-06 06:55:20|12848.1|12846.1|12847.5|12845.5|12848.6|12846.6|12846.5|12844.5|6
1651820130000|2022-05-06 06:55:30|12847|12845|12847.1|12845.1|12847.6|12845.6|12846|12844|53
1651820140000|2022-05-06 06:55:40|12847|12845|12848.8|12846.8|12849.2|12847.2|12846.8|12844.8|9
1651820150000|2022-05-06 06:55:50|12849.5|12847.5|12850.8|12848.8|12851.5|12849.5|12849.5|12847.5|7
1651820160000|2022-05-06 06:56:00|12851.1|12849.1|12853.6|12851.6|12854.8|12852.8|12850.5|12848.5|18
1651820170000|2022-05-06 06:56:10|12853.2|12851.2|12852.5|12850.5|12853.2|12851.2|12851.7|12849.7|0
1651820180000|2022-05-06 06:56:20|12852.6|12850.6|12851.6|12849.6|12853|12851|12851.2|12849.2|5
1651820190000|2022-05-06 06:56:30|12851.5|12849.5|12847|12845|12851.5|12849.5|12846.3|12844.3|8
1651820200000|2022-05-06 06:56:40|12847.1|12845.1|12845|12843|12848.8|12846.8|12844.2|12842.2|56
1651820210000|2022-05-06 06:56:50|12844.5|12842.5|12846.1|12844.1|12846.8|12844.8|12844.3|12842.3|4
1651820220000|2022-05-06 06:57:00|12845.3|12843.3|12847.7|12845.7|12847.8|12845.8|12844.7|12842.7|12
1651820230000|2022-05-06 06:57:10|12847.8|12845.8|12843.8|12841.8|12848.5|12846.5|12843.7|12841.7|16
1651820240000|2022-05-06 06:57:20|12844|12842|12840.6|12838.6|12845.8|12843.8|12840.6|12838.6|51
1651820250000|2022-05-06 06:57:30|12840.7|12838.7|12840.2|12838.2|12841.7|12839.7|12840|12838|19
1651820260000|2022-05-06 06:57:40|12840.1|12838.1|12837|12835|12840.8|12838.8|12835|12833|93
1651820270000|2022-05-06 06:57:50|12836.8|12834.8|12841|12839|12841.5|12839.5|12836.2|12834.2|45
1651820280000|2022-05-06 06:58:00|12840.8|12838.8|12836|12834|12843.5|12841.5|12834.7|12832.7|67
1651820290000|2022-05-06 06:58:10|12835.7|12833.7|12835.7|12833.7|12836.1|12834.1|12834.8|12832.8|5
1651820300000|2022-05-06 06:58:20|12836.5|12834.5|12838.6|12836.6|12839.3|12837.3|12835.1|12833.1|46
1651820310000|2022-05-06 06:58:30|12838.7|12836.7|12837.1|12835.1|12839.3|12837.3|12835.8|12833.8|21
1651820320000|2022-05-06 06:58:40|12837.2|12835.2|12837.6|12835.6|12838.5|12836.5|12836.2|12834.2|17
1651820330000|2022-05-06 06:58:50|12837.5|12835.5|12838.3|12836.3|12838.6|12836.6|12836.6|12834.6|5
1651820340000|2022-05-06 06:59:00|12838.5|12836.5|12838.5|12836.5|12838.6|12836.6|12836.2|12834.2|12
1651820350000|2022-05-06 06:59:10|12838.3|12836.3|12835.5|12833.5|12838.8|12836.8|12834.7|12832.7|7
1651820360000|2022-05-06 06:59:20|12835.6|12833.6|12836.5|12834.5|12836.6|12834.6|12835|12833|26
1651820370000|2022-05-06 06:59:30|12836.3|12834.3|12834.2|12832.2|12836.3|12834.3|12833.8|12831.8|27
1651820380000|2022-05-06 06:59:40|12834.3|12832.3|12831.2|12829.2|12834.5|12832.5|12830.7|12828.7|40
1651820390000|2022-05-06 06:59:50|12831.3|12829.3|12832|12830|12833.3|12831.3|12830.2|12828.2|23
1651820400000|2022-05-06 07:00:00|12833.2|12831.2|12825.8|12823.8|12834.6|12832.6|12823.1|12821.1|210
1651820410000|2022-05-06 07:00:10|12825|12823|12826.1|12824.1|12826.1|12824.1|12822.5|12820.5|100
1651820420000|2022-05-06 07:00:20|12826.2|12824.2|12826.2|12824.2|12830.3|12828.3|12825.2|12823.2|61
1651820430000|2022-05-06 07:00:30|12826.6|12824.6|12822.7|12820.7|12826.6|12824.6|12822.6|12820.6|37
1651820440000|2022-05-06 07:00:40|12822.6|12820.6|12826.5|12824.5|12826.6|12824.6|12822.6|12820.6|35
1651820450000|2022-05-06 07:00:50|12827.3|12825.3|12828|12826|12828.3|12826.3|12824.7|12822.7|20
1651820460000|2022-05-06 07:01:00|12828.1|12826.1|12827.7|12825.7|12830.5|12828.5|12827.3|12825.3|46
1651820470000|2022-05-06 07:01:10|12827.8|12825.8|12816.2|12814.2|12828|12826|12816.2|12814.2|152
1651820480000|2022-05-06 07:01:20|12816|12814|12818|12816|12818.2|12816.2|12813.6|12811.6|83
1651820490000|2022-05-06 07:01:30|12818.1|12816.1|12821.5|12819.5|12822.2|12820.2|12817.5|12815.5|36
1651820500000|2022-05-06 07:01:40|12821.3|12819.3|12816.7|12814.7|12821.5|12819.5|12815.3|12813.3|28
1651820510000|2022-05-06 07:01:50|12816.6|12814.6|12815.8|12813.8|12819|12817|12815.2|12813.2|26
1651820520000|2022-05-06 07:02:00|12816.3|12814.3|12817.5|12815.5|12819.8|12817.8|12815.7|12813.7|28
1651820530000|2022-05-06 07:02:10|12817.6|12815.6|12813.2|12811.2|12818.5|12816.5|12811.5|12809.5|55
1651820540000|2022-05-06 07:02:20|12812.7|12810.7|12811.5|12809.5|12812.8|12810.8|12810.1|12808.1|47
1651820550000|2022-05-06 07:02:30|12811.6|12809.6|12810.1|12808.1|12811.6|12809.6|12808.1|12806.1|37
1651820560000|2022-05-06 07:02:40|12810|12808|12810|12808|12810|12808|12806.5|12804.5|60
1651820570000|2022-05-06 07:02:50|12809.8|12807.8|12809.1|12807.1|12813.3|12811.3|12809|12807|45
1651820580000|2022-05-06 07:03:00|12809|12807|12814.3|12812.3|12814.5|12812.5|12808.8|12806.8|36
1651820590000|2022-05-06 07:03:10|12813|12811|12814.1|12812.1|12815|12813|12812.7|12810.7|31
1651820600000|2022-05-06 07:03:20|12814|12812|12814.5|12812.5|12815.5|12813.5|12811|12809|34
1651820610000|2022-05-06 07:03:30|12814.7|12812.7|12819.6|12817.6|12819.6|12817.6|12813.6|12811.6|34
1651820620000|2022-05-06 07:03:40|12819.7|12817.7|12818.2|12816.2|12819.7|12817.7|12816.2|12814.2|24
1651820630000|2022-05-06 07:03:50|12817.5|12815.5|12816.2|12814.2|12817.8|12815.8|12814.6|12812.6|21
1651820640000|2022-05-06 07:04:00|12816|12814|12820.6|12818.6|12822.5|12820.5|12815.7|12813.7|52
1651820650000|2022-05-06 07:04:10|12820.5|12818.5|12819|12817|12820.5|12818.5|12816.3|12814.3|37
1651820660000|2022-05-06 07:04:20|12818.8|12816.8|12825.7|12823.7|12825.8|12823.8|12818.8|12816.8|73
1651820670000|2022-05-06 07:04:30|12825.8|12823.8|12829|12827|12830.1|12828.1|12825.8|12823.8|64
1651820680000|2022-05-06 07:04:40|12829.3|12827.3|12826.3|12824.3|12829.6|12827.6|12826.3|12824.3|20
1651820690000|2022-05-06 07:04:50|12826.1|12824.1|12825.6|12823.6|12826.6|12824.6|12825.1|12823.1|20
1651820700000|2022-05-06 07:05:00|12825.7|12823.7|12825.8|12823.8|12828.6|12826.6|12825.7|12823.7|55
1651820710000|2022-05-06 07:05:10|12825.6|12823.6|12820.2|12818.2|12825.6|12823.6|12819.7|12817.7|39
1651820720000|2022-05-06 07:05:20|12820.1|12818.1|12819.3|12817.3|12822.2|12820.2|12817.8|12815.8|30
1651820730000|2022-05-06 07:05:30|12819.2|12817.2|12812.7|12810.7|12819.8|12817.8|12812.5|12810.5|41
1651820740000|2022-05-06 07:05:40|12812.3|12810.3|12816|12814|12816.6|12814.6|12811.8|12809.8|45
1651820750000|2022-05-06 07:05:50|12816.5|12814.5|12818.5|12816.5|12819.5|12817.5|12815|12813|40
1651820760000|2022-05-06 07:06:00|12818.6|12816.6|12819.3|12817.3|12823|12821|12817.7|12815.7|38
1651820770000|2022-05-06 07:06:10|12819.2|12817.2|12812.1|12810.1|12820|12818|12812.1|12810.1|31
1651820780000|2022-05-06 07:06:20|12812.2|12810.2|12815|12813|12815|12813|12810.8|12808.8|19
1651820790000|2022-05-06 07:06:30|12814.8|12812.8|12812.1|12810.1|12815|12813|12811|12809|31
1651820800000|2022-05-06 07:06:40|12812.2|12810.2|12813.8|12811.8|12814|12812|12810.6|12808.6|12
1651820810000|2022-05-06 07:06:50|12813.7|12811.7|12813.8|12811.8|12815.3|12813.3|12811.6|12809.6|6
1651820820000|2022-05-06 07:07:00|12813.6|12811.6|12818.7|12816.7|12818.7|12816.7|12813.5|12811.5|21
1651820830000|2022-05-06 07:07:10|12818.6|12816.6|12820.8|12818.8|12821.6|12819.6|12818.3|12816.3|26
1651820840000|2022-05-06 07:07:20|12820.7|12818.7|12820.7|12818.7|12822|12820|12819|12817|28
1651820850000|2022-05-06 07:07:30|12821.1|12819.1|12823.8|12821.8|12825|12823|12821|12819|36
1651820860000|2022-05-06 07:07:40|12823.7|12821.7|12822|12820|12824.7|12822.7|12821.7|12819.7|7
1651820870000|2022-05-06 07:07:50|12821.6|12819.6|12821.8|12819.8|12822.3|12820.3|12819.8|12817.8|15
1651820880000|2022-05-06 07:08:00|12821.7|12819.7|12821.7|12819.7|12821.7|12819.7|12820.2|12818.2|30
1651820890000|2022-05-06 07:08:10|12822|12820|12830.3|12828.3|12832.3|12830.3|12822|12820|108
1651820900000|2022-05-06 07:08:20|12830.2|12828.2|12827.2|12825.2|12830.5|12828.5|12827.1|12825.1|60
1651820910000|2022-05-06 07:08:30|12827.7|12825.7|12824|12822|12828.8|12826.8|12822.8|12820.8|17
1651820920000|2022-05-06 07:08:40|12823.8|12821.8|12820.5|12818.5|12823.8|12821.8|12820.2|12818.2|23
1651820930000|2022-05-06 07:08:50|12820.2|12818.2|12816|12814|12820.2|12818.2|12815.6|12813.6|43
1651820940000|2022-05-06 07:09:00|12816.1|12814.1|12819|12817|12819.6|12817.6|12816|12814|29
1651820950000|2022-05-06 07:09:10|12818.8|12816.8|12819.5|12817.5|12820.3|12818.3|12817.6|12815.6|20
1651820960000|2022-05-06 07:09:20|12819.3|12817.3|12818.6|12816.6|12819.6|12817.6|12816.5|12814.5|27
1651820970000|2022-05-06 07:09:30|12818.5|12816.5|12818.7|12816.7|12819.8|12817.8|12817|12815|24
1651820980000|2022-05-06 07:09:40|12818.3|12816.3|12813.1|12811.1|12818.5|12816.5|12811.6|12809.6|51
1651820990000|2022-05-06 07:09:50|12812.8|12810.8|12812|12810|12813.7|12811.7|12811.8|12809.8|52
1651821000000|2022-05-06 07:10:00|12811.8|12809.8|12807.5|12805.5|12811.8|12809.8|12806.5|12804.5|76
1651821010000|2022-05-06 07:10:10|12807.7|12805.7|12804|12802|12807.7|12805.7|12803.3|12801.3|50
1651821020000|2022-05-06 07:10:20|12804.1|12802.1|12804.7|12802.7|12806.6|12804.6|12801.2|12799.2|79
1651821030000|2022-05-06 07:10:30|12804.8|12802.8|12802.7|12800.7|12806.3|12804.3|12802.5|12800.5|33
1651821040000|2022-05-06 07:10:40|12802.8|12800.8|12800.3|12798.3|12804.1|12802.1|12800.3|12798.3|33
1651821050000|2022-05-06 07:10:50|12800.1|12798.1|12804.1|12802.1|12805.6|12803.6|12800|12798|65
1651821060000|2022-05-06 07:11:00|12803.5|12801.5|12803.7|12801.7|12804.6|12802.6|12802.3|12800.3|36
1651821070000|2022-05-06 07:11:10|12803.8|12801.8|12803.3|12801.3|12806.2|12804.2|12803.2|12801.2|34
1651821080000|2022-05-06 07:11:20|12803.8|12801.8|12802.5|12800.5|12803.8|12801.8|12797.8|12795.8|74
1651821090000|2022-05-06 07:11:30|12802.6|12800.6|12809.2|12807.2|12811.7|12809.7|12802.2|12800.2|88
1651821100000|2022-05-06 07:11:40|12809.1|12807.1|12808.2|12806.2|12809.7|12807.7|12807.7|12805.7|20
1651821110000|2022-05-06 07:11:50|12808.1|12806.1|12808|12806|12809.1|12807.1|12806.5|12804.5|43
1651821120000|2022-05-06 07:12:00|12807.5|12805.5|12809.8|12807.8|12809.8|12807.8|12803.3|12801.3|66
1651821130000|2022-05-06 07:12:10|12809.7|12807.7|12810|12808|12811.7|12809.7|12808.7|12806.7|37
1651821140000|2022-05-06 07:12:20|12809.7|12807.7|12811.8|12809.8|12812.5|12810.5|12809.5|12807.5|59
1651821150000|2022-05-06 07:12:30|12811.7|12809.7|12807.8|12805.8|12811.7|12809.7|12807.5|12805.5|14
1651821160000|2022-05-06 07:12:40|12807.7|12805.7|12810.8|12808.8|12814.2|12812.2|12806.3|12804.3|47
1651821170000|2022-05-06 07:12:50|12810.7|12808.7|12812.7|12810.7|12813.7|12811.7|12810.1|12808.1|23
1651821180000|2022-05-06 07:13:00|12812.8|12810.8|12813.3|12811.3|12816.3|12814.3|12810.5|12808.5|36
1651821190000|2022-05-06 07:13:10|12813.7|12811.7|12813.2|12811.2|12813.7|12811.7|12811.5|12809.5|25
1651821200000|2022-05-06 07:13:20|12813.3|12811.3|12809.8|12807.8|12813.3|12811.3|12807.1|12805.1|50
1651821210000|2022-05-06 07:13:30|12810|12808|12811|12809|12812.8|12810.8|12809.5|12807.5|17
1651821220000|2022-05-06 07:13:40|12810.8|12808.8|12810.3|12808.3|12811.1|12809.1|12807.5|12805.5|15
1651821230000|2022-05-06 07:13:50|12811.7|12809.7|12810.5|12808.5|12812.1|12810.1|12808.7|12806.7|27
1651821240000|2022-05-06 07:14:00|12810.3|12808.3|12808.6|12806.6|12810.3|12808.3|12806.1|12804.1|28
1651821250000|2022-05-06 07:14:10|12808.5|12806.5|12812.7|12810.7|12812.7|12810.7|12808.2|12806.2|10
1651821260000|2022-05-06 07:14:20|12812.6|12810.6|12814.6|12812.6|12814.7|12812.7|12811.8|12809.8|17
1651821270000|2022-05-06 07:14:30|12814.1|12812.1|12813.1|12811.1|12815.3|12813.3|12811.5|12809.5|31
1651821280000|2022-05-06 07:14:40|12813.5|12811.5|12816.6|12814.6|12818|12816|12812.7|12810.7|42
1651821290000|2022-05-06 07:14:50|12817|12815|12821.8|12819.8|12821.8|12819.8|12817|12815|95
1651821300000|2022-05-06 07:15:00|12821.3|12819.3|12818.2|12816.2|12822.7|12820.7|12817.5|12815.5|62
1651821310000|2022-05-06 07:15:10|12817.8|12815.8|12815.3|12813.3|12817.8|12815.8|12815.2|12813.2|26
1651821320000|2022-05-06 07:15:20|12815.2|12813.2|12812.6|12810.6|12815.7|12813.7|12811.3|12809.3|29
1651821330000|2022-05-06 07:15:30|12812.7|12810.7|12814.8|12812.8|12815|12813|12812.3|12810.3|6
1651821340000|2022-05-06 07:15:40|12814.7|12812.7|12812.6|12810.6|12815.3|12813.3|12811.8|12809.8|23
1651821350000|2022-05-06 07:15:50|12812.5|12810.5|12820|12818|12821.2|12819.2|12812.2|12810.2|25
1651821360000|2022-05-06 07:16:00|12819.8|12817.8|12826.8|12824.8|12826.8|12824.8|12818.8|12816.8|61
1651821370000|2022-05-06 07:16:10|12826.6|12824.6|12824.1|12822.1|12826.6|12824.6|12823.8|12821.8|42
1651821380000|2022-05-06 07:16:20|12823.8|12821.8|12824.2|12822.2|12826.2|12824.2|12822.8|12820.8|21
1651821390000|2022-05-06 07:16:30|12824.1|12822.1|12823|12821|12825.1|12823.1|12822.8|12820.8|20
1651821400000|2022-05-06 07:16:40|12822.8|12820.8|12822.3|12820.3|12823.3|12821.3|12821.3|12819.3|29
1651821410000|2022-05-06 07:16:50|12821.6|12819.6|12822.2|12820.2|12823.6|12821.6|12820.2|12818.2|18
1651821420000|2022-05-06 07:17:00|12822.1|12820.1|12824.2|12822.2|12824.3|12822.3|12821.5|12819.5|23
1651821430000|2022-05-06 07:17:10|12824.1|12822.1|12824.6|12822.6|12825.2|12823.2|12822.6|12820.6|28
1651821440000|2022-05-06 07:17:20|12824.5|12822.5|12824|12822|12824.6|12822.6|12822.5|12820.5|8
1651821450000|2022-05-06 07:17:30|12823.8|12821.8|12824.7|12822.7|12825.8|12823.8|12822.6|12820.6|25
1651821460000|2022-05-06 07:17:40|12824.6|12822.6|12823.8|12821.8|12824.7|12822.7|12823.3|12821.3|11
1651821470000|2022-05-06 07:17:50|12824.1|12822.1|12824.3|12822.3|12825.8|12823.8|12823.6|12821.6|14
1651821480000|2022-05-06 07:18:00|12824.2|12822.2|12820.8|12818.8|12824.2|12822.2|12820.1|12818.1|24
1651821490000|2022-05-06 07:18:10|12820.7|12818.7|12816.1|12814.1|12821.3|12819.3|12816.1|12814.1|38
1651821500000|2022-05-06 07:18:20|12816|12814|12815.7|12813.7|12816.2|12814.2|12811.7|12809.7|46
1651821510000|2022-05-06 07:18:30|12815.6|12813.6|12817.6|12815.6|12817.8|12815.8|12815.2|12813.2|34
1651821520000|2022-05-06 07:18:40|12817.7|12815.7|12815.8|12813.8|12818.2|12816.2|12815.1|12813.1|18
1651821530000|2022-05-06 07:18:50|12816|12814|12818.6|12816.6|12818.6|12816.6|12814.2|12812.2|28
1651821540000|2022-05-06 07:19:00|12819.1|12817.1|12820.1|12818.1|12821.5|12819.5|12818.7|12816.7|24
1651821550000|2022-05-06 07:19:10|12819.6|12817.6|12825.1|12823.1|12826|12824|12819.3|12817.3|65
1651821560000|2022-05-06 07:19:20|12824.3|12822.3|12821.5|12819.5|12825.7|12823.7|12821.1|12819.1|23
1651821570000|2022-05-06 07:19:30|12820.6|12818.6|12823.1|12821.1|12823.2|12821.2|12820|12818|13
1651821580000|2022-05-06 07:19:40|12823|12821|12827.6|12825.6|12828.7|12826.7|12822.6|12820.6|50
1651821590000|2022-05-06 07:19:50|12827.5|12825.5|12828.1|12826.1|12828.1|12826.1|12824.7|12822.7|25
1651821600000|2022-05-06 07:20:00|12827.6|12825.6|12822.1|12820.1|12828.1|12826.1|12821.6|12819.6|19
1651821610000|2022-05-06 07:20:10|12822|12820|12821|12819|12823.7|12821.7|12820.6|12818.6|9
1651821620000|2022-05-06 07:20:20|12820.8|12818.8|12820.3|12818.3|12821.8|12819.8|12820|12818|13
1651821630000|2022-05-06 07:20:30|12820.2|12818.2|12815.1|12813.1|12820.2|12818.2|12814.5|12812.5|23
1651821640000|2022-05-06 07:20:40|12814.8|12812.8|12816.6|12814.6|12817.2|12815.2|12814.6|12812.6|42
1651821650000|2022-05-06 07:20:50|12816.5|12814.5|12812.7|12810.7|12817.8|12815.8|12811.1|12809.1|48
1651821660000|2022-05-06 07:21:00|12812.5|12810.5|12809.3|12807.3|12812.6|12810.6|12806.8|12804.8|66
1651821670000|2022-05-06 07:21:10|12809.5|12807.5|12814.8|12812.8|12815.1|12813.1|12809.3|12807.3|16
1651821680000|2022-05-06 07:21:20|12815.1|12813.1|12814.5|12812.5|12816.8|12814.8|12814.2|12812.2|23
1651821690000|2022-05-06 07:21:30|12814.3|12812.3|12807.8|12805.8|12814.3|12812.3|12807.7|12805.7|27
1651821700000|2022-05-06 07:21:40|12807.7|12805.7|12810.6|12808.6|12812.1|12810.1|12804.7|12802.7|67
1651821710000|2022-05-06 07:21:50|12810.5|12808.5|12810.7|12808.7|12811.6|12809.6|12808.8|12806.8|7
1651821720000|2022-05-06 07:22:00|12810.6|12808.6|12807.8|12805.8|12810.7|12808.7|12807.6|12805.6|18
1651821730000|2022-05-06 07:22:10|12807.7|12805.7|12804.7|12802.7|12809.2|12807.2|12803.6|12801.6|35
1651821740000|2022-05-06 07:22:20|12804.5|12802.5|12807.5|12805.5|12807.5|12805.5|12803|12801|24
1651821750000|2022-05-06 07:22:30|12808.3|12806.3|12805.2|12803.2|12808.3|12806.3|12802.6|12800.6|21
1651821760000|2022-05-06 07:22:40|12805.1|12803.1|12805.1|12803.1|12806.6|12804.6|12802.8|12800.8|24
1651821770000|2022-05-06 07:22:50|12804.6|12802.6|12804.6|12802.6|12807.2|12805.2|12803.5|12801.5|22
1651821780000|2022-05-06 07:23:00|12804.7|12802.7|12802.6|12800.6|12805.8|12803.8|12801.7|12799.7|52
1651821790000|2022-05-06 07:23:10|12802.2|12800.2|12805.2|12803.2|12805.5|12803.5|12801.8|12799.8|17
1651821800000|2022-05-06 07:23:20|12805.6|12803.6|12804.6|12802.6|12806.1|12804.1|12801.6|12799.6|121
1651821810000|2022-05-06 07:23:30|12805.1|12803.1|12806.6|12804.6|12808.1|12806.1|12804.8|12802.8|105
1651821820000|2022-05-06 07:23:40|12806.7|12804.7|12809.1|12807.1|12811.7|12809.7|12806.5|12804.5|174
1651821830000|2022-05-06 07:23:50|12809|12807|12803.1|12801.1|12809.7|12807.7|12802.7|12800.7|56
1651821840000|2022-05-06 07:24:00|12802.8|12800.8|12807.3|12805.3|12809.5|12807.5|12802.6|12800.6|38
1651821850000|2022-05-06 07:24:10|12807.5|12805.5|12806.7|12804.7|12808.3|12806.3|12805.1|12803.1|38
1651821860000|2022-05-06 07:24:20|12806.6|12804.6|12809.3|12807.3|12810.1|12808.1|12805.5|12803.5|22
1651821870000|2022-05-06 07:24:30|12809.5|12807.5|12814.7|12812.7|12818|12816|12809.2|12807.2|58
1651821880000|2022-05-06 07:24:40|12814.6|12812.6|12811.6|12809.6|12815.8|12813.8|12811.1|12809.1|41
1651821890000|2022-05-06 07:24:50|12811.5|12809.5|12803.8|12801.8|12811.8|12809.8|12803.6|12801.6|57
1651821900000|2022-05-06 07:25:00|12803.6|12801.6|12804|12802|12804.5|12802.5|12800.8|12798.8|40
1651821910000|2022-05-06 07:25:10|12803.8|12801.8|12804.6|12802.6|12804.8|12802.8|12803.2|12801.2|19
1651821920000|2022-05-06 07:25:20|12804.8|12802.8|12806.3|12804.3|12808.3|12806.3|12804.7|12802.7|36
1651821930000|2022-05-06 07:25:30|12806.2|12804.2|12811.6|12809.6|12811.6|12809.6|12806.2|12804.2|21
1651821940000|2022-05-06 07:25:40|12811.8|12809.8|12816.5|12814.5|12818.2|12816.2|12811.6|12809.6|67
1651821950000|2022-05-06 07:25:50|12816|12814|12809.8|12807.8|12816.3|12814.3|12809.6|12807.6|34
1651821960000|2022-05-06 07:26:00|12809.6|12807.6|12812.5|12810.5|12812.6|12810.6|12809.3|12807.3|39
1651821970000|2022-05-06 07:26:10|12812.3|12810.3|12816.6|12814.6|12816.7|12814.7|12812.1|12810.1|37
1651821980000|2022-05-06 07:26:20|12816.7|12814.7|12809.8|12807.8|12818.8|12816.8|12808.5|12806.5|108
1651821990000|2022-05-06 07:26:30|12810.1|12808.1|12806.6|12804.6|12810.2|12808.2|12804.3|12802.3|41
1651822000000|2022-05-06 07:26:40|12806.7|12804.7|12804.7|12802.7|12807.1|12805.1|12803.7|12801.7|31
1651822010000|2022-05-06 07:26:50|12804|12802|12803.7|12801.7|12806.3|12804.3|12803.2|12801.2|26
1651822020000|2022-05-06 07:27:00|12803.8|12801.8|12804.6|12802.6|12806.1|12804.1|12802.3|12800.3|32
1651822030000|2022-05-06 07:27:10|12803.8|12801.8|12800.7|12798.7|12806.1|12804.1|12800.3|12798.3|52
1651822040000|2022-05-06 07:27:20|12800|12798|12801.8|12799.8|12801.8|12799.8|12799.5|12797.5|50
1651822050000|2022-05-06 07:27:30|12801.7|12799.7|12803.6|12801.6|12805.8|12803.8|12800.6|12798.6|57
1651822060000|2022-05-06 07:27:40|12803.7|12801.7|12802.5|12800.5|12804.1|12802.1|12802.5|12800.5|9
1651822070000|2022-05-06 07:27:50|12801.7|12799.7|12803.8|12801.8|12805.3|12803.3|12801.7|12799.7|19
1651822080000|2022-05-06 07:28:00|12804|12802|12807.1|12805.1|12808.3|12806.3|12803.8|12801.8|30
1651822090000|2022-05-06 07:28:10|12806.7|12804.7|12804.6|12802.6|12808.3|12806.3|12803.8|12801.8|28
1651822100000|2022-05-06 07:28:20|12803.8|12801.8|12799.6|12797.6|12804.5|12802.5|12799.6|12797.6|33
1651822110000|2022-05-06 07:28:30|12799.1|12797.1|12798.6|12796.6|12801.2|12799.2|12797.7|12795.7|53
1651822120000|2022-05-06 07:28:40|12798.1|12796.1|12797.7|12795.7|12798.8|12796.8|12793.6|12791.6|129
1651822130000|2022-05-06 07:28:50|12797.5|12795.5|12798.5|12796.5|12801.2|12799.2|12796.5|12794.5|39
1651822140000|2022-05-06 07:29:00|12798.1|12796.1|12804.6|12802.6|12805|12803|12798|12796|36
1651822150000|2022-05-06 07:29:10|12804.7|12802.7|12805.3|12803.3|12809.2|12807.2|12804.7|12802.7|46
1651822160000|2022-05-06 07:29:20|12803.7|12801.7|12800.5|12798.5|12803.7|12801.7|12798.6|12796.6|14
1651822170000|2022-05-06 07:29:30|12800.3|12798.3|12801.8|12799.8|12802|12800|12799.8|12797.8|11
1651822180000|2022-05-06 07:29:40|12802.1|12800.1|12804.8|12802.8|12805.1|12803.1|12801.8|12799.8|21
1651822190000|2022-05-06 07:29:50|12804.7|12802.7|12803.6|12801.6|12805.8|12803.8|12803.2|12801.2|6
1651822200000|2022-05-06 07:30:00|12803.7|12801.7|12798|12796|12804|12802|12796.6|12794.6|48
1651822210000|2022-05-06 07:30:10|12797.3|12795.3|12800.5|12798.5|12802.2|12800.2|12795.5|12793.5|76
1651822220000|2022-05-06 07:30:20|12800.1|12798.1|12796|12794|12800.5|12798.5|12796|12794|40
1651822230000|2022-05-06 07:30:30|12795.8|12793.8|12794.3|12792.3|12796.6|12794.6|12792.8|12790.8|81
1651822240000|2022-05-06 07:30:40|12794.5|12792.5|12793.8|12791.8|12795.2|12793.2|12792.8|12790.8|38
1651822250000|2022-05-06 07:30:50|12793.7|12791.7|12790.2|12788.2|12794.8|12792.8|12789.5|12787.5|119
1651822260000|2022-05-06 07:31:00|12790.3|12788.3|12789.2|12787.2|12791.8|12789.8|12788|12786|70
1651822270000|2022-05-06 07:31:10|12788.6|12786.6|12789|12787|12790.8|12788.8|12787.1|12785.1|82
1651822280000|2022-05-06 07:31:20|12789.2|12787.2|12793.3|12791.3|12794|12792|12789|12787|37
1651822290000|2022-05-06 07:31:30|12792.8|12790.8|12791.8|12789.8|12793.2|12791.2|12789.8|12787.8|47
1651822300000|2022-05-06 07:31:40|12792.1|12790.1|12791.7|12789.7|12794.2|12792.2|12791.5|12789.5|39
1651822310000|2022-05-06 07:31:50|12791.3|12789.3|12791.1|12789.1|12792.7|12790.7|12789.6|12787.6|46
1651822320000|2022-05-06 07:32:00|12791.2|12789.2|12789.5|12787.5|12791.2|12789.2|12788.2|12786.2|43
1651822330000|2022-05-06 07:32:10|12788|12786|12791.3|12789.3|12791.8|12789.8|12787.3|12785.3|28
1651822340000|2022-05-06 07:32:20|12792|12790|12792.2|12790.2|12794.2|12792.2|12791.1|12789.1|24
1651822350000|2022-05-06 07:32:30|12792.3|12790.3|12793.6|12791.6|12794.7|12792.7|12791.8|12789.8|29
1651822360000|2022-05-06 07:32:40|12793.8|12791.8|12795.1|12793.1|12796.8|12794.8|12793.3|12791.3|29
1651822370000|2022-05-06 07:32:50|12795.6|12793.6|12793.3|12791.3|12796.1|12794.1|12793.3|12791.3|16
1651822380000|2022-05-06 07:33:00|12793.5|12791.5|12790|12788|12793.5|12791.5|12789.7|12787.7|16
1651822390000|2022-05-06 07:33:10|12790.1|12788.1|12779.8|12777.8|12790.5|12788.5|12776.5|12774.5|279
1651822400000|2022-05-06 07:33:20|12780.3|12778.3|12780|12778|12783|12781|12778.1|12776.1|119
1651822410000|2022-05-06 07:33:30|12779.8|12777.8|12780.8|12778.8|12782.3|12780.3|12778.6|12776.6|51
1651822420000|2022-05-06 07:33:40|12780.7|12778.7|12784.1|12782.1|12784.1|12782.1|12778.5|12776.5|56
1651822430000|2022-05-06 07:33:50|12784|12782|12780.6|12778.6|12784.3|12782.3|12780.6|12778.6|23
1651822440000|2022-05-06 07:34:00|12779.7|12777.7|12778.3|12776.3|12783.1|12781.1|12777.5|12775.5|56
1651822450000|2022-05-06 07:34:10|12778.5|12776.5|12776.7|12774.7|12779.1|12777.1|12775.5|12773.5|111
1651822460000|2022-05-06 07:34:20|12776.6|12774.6|12776.6|12774.6|12778.2|12776.2|12774.2|12772.2|84
1651822470000|2022-05-06 07:34:30|12776.5|12774.5|12777.1|12775.1|12778.1|12776.1|12774.7|12772.7|59
1651822480000|2022-05-06 07:34:40|12777.2|12775.2|12776.3|12774.3|12778.2|12776.2|12775|12773|41
1651822490000|2022-05-06 07:34:50|12776.5|12774.5|12776|12774|12777|12775|12774.1|12772.1|37
1651822500000|2022-05-06 07:35:00|12775.7|12773.7|12774.3|12772.3|12776.8|12774.8|12772.8|12770.8|45
1651822510000|2022-05-06 07:35:10|12774.2|12772.2|12774.8|12772.8|12775.2|12773.2|12770.8|12768.8|75
1651822520000|2022-05-06 07:35:20|12775|12773|12770.3|12768.3|12775.8|12773.8|12769.7|12767.7|71
1651822530000|2022-05-06 07:35:30|12770.2|12768.2|12770.8|12768.8|12772.7|12770.7|12769.7|12767.7|45
1651822540000|2022-05-06 07:35:40|12771.2|12769.2|12771.8|12769.8|12773.5|12771.5|12769.2|12767.2|50
1651822550000|2022-05-06 07:35:50|12771.7|12769.7|12775.3|12773.3|12776.5|12774.5|12770.8|12768.8|76
1651822560000|2022-05-06 07:36:00|12775.5|12773.5|12777.1|12775.1|12780.3|12778.3|12775.2|12773.2|73
1651822570000|2022-05-06 07:36:10|12777.2|12775.2|12777.6|12775.6|12778.6|12776.6|12776.3|12774.3|22
1651822580000|2022-05-06 07:36:20|12777.5|12775.5|12772.5|12770.5|12778.5|12776.5|12772|12770|55
1651822590000|2022-05-06 07:36:30|12772.3|12770.3|12769.1|12767.1|12772.3|12770.3|12767.8|12765.8|86
1651822600000|2022-05-06 07:36:40|12769.3|12767.3|12772.1|12770.1|12772.8|12770.8|12768.5|12766.5|74
1651822610000|2022-05-06 07:36:50|12771.6|12769.6|12775|12773|12775.6|12773.6|12771.5|12769.5|61
1651822620000|2022-05-06 07:37:00|12774.8|12772.8|12777.2|12775.2|12777.7|12775.7|12774.2|12772.2|79
1651822630000|2022-05-06 07:37:10|12777.3|12775.3|12771.7|12769.7|12777.8|12775.8|12771.5|12769.5|45
1651822640000|2022-05-06 07:37:20|12771.6|12769.6|12776.1|12774.1|12778.1|12776.1|12770.8|12768.8|86
1651822650000|2022-05-06 07:37:30|12775.6|12773.6|12771.1|12769.1|12776.3|12774.3|12770.6|12768.6|74
1651822660000|2022-05-06 07:37:40|12771.2|12769.2|12776.5|12774.5|12778.1|12776.1|12771.2|12769.2|134
1651822670000|2022-05-06 07:37:50|12776.3|12774.3|12775.1|12773.1|12777.2|12775.2|12774.1|12772.1|27
1651822680000|2022-05-06 07:38:00|12775.2|12773.2|12777.7|12775.7|12780.1|12778.1|12773.8|12771.8|36
1651822690000|2022-05-06 07:38:10|12776.8|12774.8|12778.3|12776.3|12779.8|12777.8|12775.6|12773.6|28
1651822700000|2022-05-06 07:38:20|12778.5|12776.5|12773|12771|12778.5|12776.5|12772|12770|31
1651822710000|2022-05-06 07:38:30|12773.3|12771.3|12771.8|12769.8|12777.3|12775.3|12771.7|12769.7|43
1651822720000|2022-05-06 07:38:40|12771.7|12769.7|12770.8|12768.8|12773.6|12771.6|12770.2|12768.2|21
1651822730000|2022-05-06 07:38:50|12771.1|12769.1|12772.6|12770.6|12773.3|12771.3|12770.5|12768.5|45
1651822740000|2022-05-06 07:39:00|12772.5|12770.5|12772.6|12770.6|12773.3|12771.3|12769.5|12767.5|67
1651822750000|2022-05-06 07:39:10|12771.8|12769.8|12769.6|12767.6|12773.1|12771.1|12769.2|12767.2|53
1651822760000|2022-05-06 07:39:20|12769.7|12767.7|12772.6|12770.6|12773|12771|12768.7|12766.7|24
1651822770000|2022-05-06 07:39:30|12772.1|12770.1|12771.8|12769.8|12775.1|12773.1|12770.7|12768.7|33
1651822780000|2022-05-06 07:39:40|12771.7|12769.7|12765.6|12763.6|12772.1|12770.1|12765.5|12763.5|35
1651822790000|2022-05-06 07:39:50|12765.5|12763.5|12768.1|12766.1|12770.2|12768.2|12765.5|12763.5|48
1651822800000|2022-05-06 07:40:00|12769.1|12767.1|12761.7|12759.7|12771.2|12769.2|12761.3|12759.3|238
1651822810000|2022-05-06 07:40:10|12761.8|12759.8|12762.3|12760.3|12763.2|12761.2|12761.3|12759.3|28
1651822820000|2022-05-06 07:40:20|12762.2|12760.2|12761.3|12759.3|12763|12761|12760.7|12758.7|32
1651822830000|2022-05-06 07:40:30|12761.2|12759.2|12761.7|12759.7|12761.7|12759.7|12758.5|12756.5|64
1651822840000|2022-05-06 07:40:40|12762|12760|12760.5|12758.5|12764.8|12762.8|12760.5|12758.5|50
1651822850000|2022-05-06 07:40:50|12760.6|12758.6|12760.6|12758.6|12762|12760|12758.5|12756.5|57
1651822860000|2022-05-06 07:41:00|12760.3|12758.3|12764.1|12762.1|12765.1|12763.1|12759.1|12757.1|37
1651822870000|2022-05-06 07:41:10|12764|12762|12762.7|12760.7|12764.6|12762.6|12762|12760|36
1651822880000|2022-05-06 07:41:20|12762.8|12760.8|12763.3|12761.3|12763.8|12761.8|12761.8|12759.8|9
1651822890000|2022-05-06 07:41:30|12763.1|12761.1|12765.8|12763.8|12766.5|12764.5|12762.7|12760.7|23
1651822900000|2022-05-06 07:41:40|12766|12764|12764.8|12762.8|12768.3|12766.3|12764.7|12762.7|63
1651822910000|2022-05-06 07:41:50|12764.7|12762.7|12758.6|12756.6|12765.6|12763.6|12758.6|12756.6|43
1651822920000|2022-05-06 07:42:00|12758.5|12756.5|12756.7|12754.7|12759.3|12757.3|12754.2|12752.2|122
1651822930000|2022-05-06 07:42:10|12756.8|12754.8|12758.8|12756.8|12759.7|12757.7|12756.7|12754.7|56
1651822940000|2022-05-06 07:42:20|12759|12757|12757.1|12755.1|12761.1|12759.1|12756.3|12754.3|67
1651822950000|2022-05-06 07:42:30|12757|12755|12761.1|12759.1|12761.5|12759.5|12757|12755|46
1651822960000|2022-05-06 07:42:40|12761|12759|12759.3|12757.3|12761.5|12759.5|12758.1|12756.1|15
1651822970000|2022-05-06 07:42:50|12759.1|12757.1|12758.2|12756.2|12759.7|12757.7|12757.6|12755.6|4
1651822980000|2022-05-06 07:43:00|12758.5|12756.5|12759.7|12757.7|12761.7|12759.7|12758.5|12756.5|18
1651822990000|2022-05-06 07:43:10|12759.8|12757.8|12755.2|12753.2|12761.2|12759.2|12754.7|12752.7|48
1651823000000|2022-05-06 07:43:20|12755.6|12753.6|12757.1|12755.1|12757.2|12755.2|12754.5|12752.5|37
1651823010000|2022-05-06 07:43:30|12757.2|12755.2|12758.8|12756.8|12759.3|12757.3|12756.7|12754.7|14
1651823020000|2022-05-06 07:43:40|12759|12757|12753.1|12751.1|12759.6|12757.6|12751.2|12749.2|203
1651823030000|2022-05-06 07:43:50|12753|12751|12761.7|12759.7|12761.7|12759.7|12751.8|12749.8|60
1651823040000|2022-05-06 07:44:00|12761.6|12759.6|12768.7|12766.7|12768.8|12766.8|12761.2|12759.2|80
1651823050000|2022-05-06 07:44:10|12768.6|12766.6|12770.5|12768.5|12771.2|12769.2|12768.5|12766.5|48
1651823060000|2022-05-06 07:44:20|12770.3|12768.3|12768.6|12766.6|12770.8|12768.8|12768.6|12766.6|24
1651823070000|2022-05-06 07:44:30|12768.5|12766.5|12772|12770|12772|12770|12768.5|12766.5|42
1651823080000|2022-05-06 07:44:40|12771.8|12769.8|12771.6|12769.6|12772|12770|12768.7|12766.7|40
1651823090000|2022-05-06 07:44:50|12771.7|12769.7|12769.5|12767.5|12771.8|12769.8|12769|12767|17
1651823100000|2022-05-06 07:45:00|12769.3|12767.3|12770|12768|12770.7|12768.7|12766.1|12764.1|68
1651823110000|2022-05-06 07:45:10|12769.8|12767.8|12770.3|12768.3|12771.3|12769.3|12769|12767|25
1651823120000|2022-05-06 07:45:20|12770.5|12768.5|12768.2|12766.2|12771|12769|12767.6|12765.6|17
1651823130000|2022-05-06 07:45:30|12767.6|12765.6|12762.6|12760.6|12767.6|12765.6|12760.7|12758.7|28
1651823140000|2022-05-06 07:45:40|12762.8|12760.8|12765.7|12763.7|12766.1|12764.1|12762.6|12760.6|21
1651823150000|2022-05-06 07:45:50|12765.8|12763.8|12769.3|12767.3|12769.3|12767.3|12765.5|12763.5|27
1651823160000|2022-05-06 07:46:00|12768.7|12766.7|12772.3|12770.3|12772.3|12770.3|12768.3|12766.3|23
1651823170000|2022-05-06 07:46:10|12773.6|12771.6|12773.3|12771.3|12774.6|12772.6|12772.8|12770.8|78
1651823180000|2022-05-06 07:46:20|12773.2|12771.2|12772.2|12770.2|12774.3|12772.3|12769.3|12767.3|58
1651823190000|2022-05-06 07:46:30|12771.8|12769.8|12773.7|12771.7|12773.7|12771.7|12771.1|12769.1|26
1651823200000|2022-05-06 07:46:40|12773.6|12771.6|12772.8|12770.8|12774.3|12772.3|12771.6|12769.6|12
1651823210000|2022-05-06 07:46:50|12773|12771|12771.5|12769.5|12774.1|12772.1|12771.5|12769.5|16
1651823220000|2022-05-06 07:47:00|12771.3|12769.3|12771.1|12769.1|12772|12770|12767.3|12765.3|39
1651823230000|2022-05-06 07:47:10|12771.7|12769.7|12774|12772|12774.5|12772.5|12770.6|12768.6|31
1651823240000|2022-05-06 07:47:20|12773.3|12771.3|12778.3|12776.3|12778.7|12776.7|12773|12771|64
1651823250000|2022-05-06 07:47:30|12778.7|12776.7|12776.3|12774.3|12779.2|12777.2|12775.8|12773.8|37
1651823260000|2022-05-06 07:47:40|12776.2|12774.2|12780.6|12778.6|12780.6|12778.6|12775.3|12773.3|110
1651823270000|2022-05-06 07:47:50|12780.5|12778.5|12782.7|12780.7|12784.2|12782.2|12780.2|12778.2|91
1651823280000|2022-05-06 07:48:00|12782.6|12780.6|12779.8|12777.8|12782.7|12780.7|12779.3|12777.3|33
1651823290000|2022-05-06 07:48:10|12779.7|12777.7|12779.3|12777.3|12781.1|12779.1|12777.6|12775.6|42
1651823300000|2022-05-06 07:48:20|12779.6|12777.6|12783.2|12781.2|12783.5|12781.5|12778.8|12776.8|28
1651823310000|2022-05-06 07:48:30|12783.1|12781.1|12781.8|12779.8|12783.6|12781.6|12781.6|12779.6|23
1651823320000|2022-05-06 07:48:40|12782|12780|12783.8|12781.8|12784.2|12782.2|12781.6|12779.6|21
1651823330000|2022-05-06 07:48:50|12784.1|12782.1|12783.8|12781.8|12784.7|12782.7|12783.2|12781.2|20
1651823340000|2022-05-06 07:49:00|12783.7|12781.7|12783.6|12781.6|12786|12784|12783.2|12781.2|20
1651823350000|2022-05-06 07:49:10|12783.2|12781.2|12784.3|12782.3|12784.3|12782.3|12782.6|12780.6|37
1651823360000|2022-05-06 07:49:20|12784.2|12782.2|12781.2|12779.2|12784.3|12782.3|12780.6|12778.6|40
1651823370000|2022-05-06 07:49:30|12781.1|12779.1|12777.3|12775.3|12782.2|12780.2|12777.1|12775.1|52
1651823380000|2022-05-06 07:49:40|12777.6|12775.6|12782.8|12780.8|12783.2|12781.2|12777.6|12775.6|120
1651823390000|2022-05-06 07:49:50|12783|12781|12781.1|12779.1|12784.1|12782.1|12780.6|12778.6|23
1651823400000|2022-05-06 07:50:00|12781.3|12779.3|12776.7|12774.7|12782.1|12780.1|12775.7|12773.7|54
1651823410000|2022-05-06 07:50:10|12776.8|12774.8|12777.8|12775.8|12779.5|12777.5|12776.8|12774.8|26
1651823420000|2022-05-06 07:50:20|12777.7|12775.7|12776.2|12774.2|12777.8|12775.8|12774.6|12772.6|23
1651823430000|2022-05-06 07:50:30|12776.3|12774.3|12776.6|12774.6|12779.1|12777.1|12776.3|12774.3|26
1651823440000|2022-05-06 07:50:40|12776.5|12774.5|12775.2|12773.2|12779.1|12777.1|12774.6|12772.6|26
1651823450000|2022-05-06 07:50:50|12774.6|12772.6|12774.1|12772.1|12775.7|12773.7|12773.1|12771.1|55
1651823460000|2022-05-06 07:51:00|12774.3|12772.3|12775.2|12773.2|12775.7|12773.7|12773.7|12771.7|10
1651823470000|2022-05-06 07:51:10|12775.3|12773.3|12778.8|12776.8|12779.7|12777.7|12775.3|12773.3|26
1651823480000|2022-05-06 07:51:20|12779|12777|12779.8|12777.8|12781.3|12779.3|12778.8|12776.8|17
1651823490000|2022-05-06 07:51:30|12779.7|12777.7|12776.3|12774.3|12780.1|12778.1|12776.3|12774.3|12
1651823500000|2022-05-06 07:51:40|12776.5|12774.5|12778.2|12776.2|12779.7|12777.7|12775.1|12773.1|29
1651823510000|2022-05-06 07:51:50|12778.5|12776.5|12778.8|12776.8|12779.7|12777.7|12778.1|12776.1|7
1651823520000|2022-05-06 07:52:00|12778.7|12776.7|12781.1|12779.1|12781.8|12779.8|12778.5|12776.5|30
1651823530000|2022-05-06 07:52:10|12781.6|12779.6|12784.6|12782.6|12784.6|12782.6|12781.2|12779.2|30
1651823540000|2022-05-06 07:52:20|12784.7|12782.7|12784.8|12782.8|12786.2|12784.2|12784.6|12782.6|46
1651823550000|2022-05-06 07:52:30|12785.1|12783.1|12786.3|12784.3|12787.5|12785.5|12785|12783|37
1651823560000|2022-05-06 07:52:40|12785.7|12783.7|12785.3|12783.3|12786|12784|12781.3|12779.3|48
1651823570000|2022-05-06 07:52:50|12785.7|12783.7|12782.1|12780.1|12786.1|12784.1|12780.8|12778.8|24
1651823580000|2022-05-06 07:53:00|12782.2|12780.2|12787|12785|12787.5|12785.5|12782.1|12780.1|44
1651823590000|2022-05-06 07:53:10|12786.8|12784.8|12792.1|12790.1|12793.5|12791.5|12786.8|12784.8|91
1651823600000|2022-05-06 07:53:20|12793.1|12791.1|12792.5|12790.5|12795.6|12793.6|12792.1|12790.1|53
1651823610000|2022-05-06 07:53:30|12792.6|12790.6|12792.1|12790.1|12792.7|12790.7|12790.5|12788.5|32
1651823620000|2022-05-06 07:53:40|12792|12790|12792.8|12790.8|12793.6|12791.6|12791|12789|19
1651823630000|2022-05-06 07:53:50|12793|12791|12792.5|12790.5|12794.1|12792.1|12791.1|12789.1|62
1651823640000|2022-05-06 07:54:00|12792.2|12790.2|12805.6|12803.6|12807.2|12805.2|12792|12790|144
1651823650000|2022-05-06 07:54:10|12806.5|12804.5|12804.5|12802.5|12810.5|12808.5|12804.5|12802.5|96
1651823660000|2022-05-06 07:54:20|12804.1|12802.1|12800.1|12798.1|12805.8|12803.8|12799.2|12797.2|57
1651823670000|2022-05-06 07:54:30|12800.2|12798.2|12805.3|12803.3|12808|12806|12799.2|12797.2|86
1651823680000|2022-05-06 07:54:40|12805.6|12803.6|12807.5|12805.5|12809.5|12807.5|12804.6|12802.6|60
1651823690000|2022-05-06 07:54:50|12807.6|12805.6|12805|12803|12807.6|12805.6|12802|12800|49
1651823700000|2022-05-06 07:55:00|12805.1|12803.1|12805.8|12803.8|12810|12808|12804.5|12802.5|57
1651823710000|2022-05-06 07:55:10|12805.6|12803.6|12805.7|12803.7|12809.3|12807.3|12805.2|12803.2|26
1651823720000|2022-05-06 07:55:20|12805.6|12803.6|12805.8|12803.8|12806.3|12804.3|12801.6|12799.6|50
1651823730000|2022-05-06 07:55:30|12806.1|12804.1|12806.7|12804.7|12807.1|12805.1|12804.5|12802.5|18
1651823740000|2022-05-06 07:55:40|12806.6|12804.6|12807.5|12805.5|12809.8|12807.8|12805.8|12803.8|30
1651823750000|2022-05-06 07:55:50|12807.3|12805.3|12808.3|12806.3|12809.5|12807.5|12805.1|12803.1|29
1651823760000|2022-05-06 07:56:00|12808.2|12806.2|12815.1|12813.1|12816.1|12814.1|12807.5|12805.5|127
1651823770000|2022-05-06 07:56:10|12814.7|12812.7|12813.6|12811.6|12816.2|12814.2|12811.3|12809.3|50
1651823780000|2022-05-06 07:56:20|12814|12812|12815.6|12813.6|12816.1|12814.1|12811.6|12809.6|46
1651823790000|2022-05-06 07:56:30|12815.5|12813.5|12813.3|12811.3|12815.7|12813.7|12812.6|12810.6|51
1651823800000|2022-05-06 07:56:40|12813.2|12811.2|12809.1|12807.1|12813.8|12811.8|12809.1|12807.1|69
1651823810000|2022-05-06 07:56:50|12809.3|12807.3|12807.7|12805.7|12809.7|12807.7|12806.3|12804.3|40
1651823820000|2022-05-06 07:57:00|12808.3|12806.3|12807.1|12805.1|12808.7|12806.7|12806.2|12804.2|52
1651823830000|2022-05-06 07:57:10|12807.2|12805.2|12806.5|12804.5|12810.3|12808.3|12805.5|12803.5|42
1651823840000|2022-05-06 07:57:20|12806.3|12804.3|12805.3|12803.3|12807.2|12805.2|12805|12803|26
1651823850000|2022-05-06 07:57:30|12805.5|12803.5|12806.6|12804.6|12809|12807|12804.8|12802.8|23
1651823860000|2022-05-06 07:57:40|12806.5|12804.5|12805.1|12803.1|12807.1|12805.1|12804|12802|15
1651823870000|2022-05-06 07:57:50|12804.6|12802.6|12802.7|12800.7|12804.6|12802.6|12802|12800|47
1651823880000|2022-05-06 07:58:00|12802.6|12800.6|12808.7|12806.7|12810.6|12808.6|12801.3|12799.3|138
1651823890000|2022-05-06 07:58:10|12808.6|12806.6|12805.7|12803.7|12810|12808|12805.6|12803.6|41
1651823900000|2022-05-06 07:58:20|12805.6|12803.6|12806.1|12804.1|12808.7|12806.7|12805.3|12803.3|23
1651823910000|2022-05-06 07:58:30|12806.2|12804.2|12812.6|12810.6|12813|12811|12806.2|12804.2|48
1651823920000|2022-05-06 07:58:40|12812.5|12810.5|12812.3|12810.3|12812.7|12810.7|12810.5|12808.5|23
1651823930000|2022-05-06 07:58:50|12812.5|12810.5|12810.3|12808.3|12812.6|12810.6|12808.1|12806.1|34
1651823940000|2022-05-06 07:59:00|12810.2|12808.2|12812.1|12810.1|12813|12811|12810.1|12808.1|33
1651823950000|2022-05-06 07:59:10|12812.2|12810.2|12813.2|12811.2|12813.8|12811.8|12811.3|12809.3|51
1651823960000|2022-05-06 07:59:20|12813.3|12811.3|12813.1|12811.1|12814.7|12812.7|12812.2|12810.2|29
1651823970000|2022-05-06 07:59:30|12813.3|12811.3|12813.3|12811.3|12813.3|12811.3|12811.3|12809.3|8
1651823980000|2022-05-06 07:59:40|12813.5|12811.5|12819|12817|12819.7|12817.7|12811.5|12809.5|68
1651823990000|2022-05-06 07:59:50|12818.6|12816.6|12817.8|12815.8|12819|12817|12816.7|12814.7|47
1651824000000|2022-05-06 08:00:00|12818|12816|12813.2|12811.2|12819.1|12817.1|12810.6|12808.6|100
1651824010000|2022-05-06 08:00:10|12813.1|12811.1|12812.6|12810.6|12815.8|12813.8|12812.1|12810.1|70
1651824020000|2022-05-06 08:00:20|12812.3|12810.3|12813.1|12811.1|12813.1|12811.1|12811|12809|49
1651824030000|2022-05-06 08:00:30|12812.8|12810.8|12812.5|12810.5|12815.3|12813.3|12811.7|12809.7|48
1651824040000|2022-05-06 08:00:40|12813.6|12811.6|12809.6|12807.6|12814.7|12812.7|12809|12807|67
1651824050000|2022-05-06 08:00:50|12809.5|12807.5|12806.2|12804.2|12809.5|12807.5|12805.1|12803.1|47
1651824060000|2022-05-06 08:01:00|12806.1|12804.1|12807.7|12805.7|12808.1|12806.1|12805.3|12803.3|50
1651824070000|2022-05-06 08:01:10|12807.8|12805.8|12806.8|12804.8|12809.2|12807.2|12805.6|12803.6|65
1651824080000|2022-05-06 08:01:20|12807.1|12805.1|12799.5|12797.5|12807.6|12805.6|12799|12797|78
1651824090000|2022-05-06 08:01:30|12799.7|12797.7|12804.2|12802.2|12804.6|12802.6|12799.3|12797.3|92
1651824100000|2022-05-06 08:01:40|12804.7|12802.7|12803.3|12801.3|12804.7|12802.7|12800.8|12798.8|56
1651824110000|2022-05-06 08:01:50|12803.5|12801.5|12800.7|12798.7|12806.1|12804.1|12800.5|12798.5|94
1651824120000|2022-05-06 08:02:00|12800.6|12798.6|12800.1|12798.1|12803.2|12801.2|12799.5|12797.5|59
1651824130000|2022-05-06 08:02:10|12800.2|12798.2|12798|12796|12800.2|12798.2|12797.3|12795.3|40
1651824140000|2022-05-06 08:02:20|12798.1|12796.1|12798.2|12796.2|12800.6|12798.6|12797.7|12795.7|56
1651824150000|2022-05-06 08:02:30|12798.3|12796.3|12796.3|12794.3|12800.5|12798.5|12795.3|12793.3|62
1651824160000|2022-05-06 08:02:40|12797|12795|12797.2|12795.2|12799.1|12797.1|12796.8|12794.8|25
1651824170000|2022-05-06 08:02:50|12797.3|12795.3|12796|12794|12797.3|12795.3|12795|12793|42
1651824180000|2022-05-06 08:03:00|12795.3|12793.3|12791.7|12789.7|12795.8|12793.8|12791|12789|72
1651824190000|2022-05-06 08:03:10|12791.6|12789.6|12792.6|12790.6|12794.8|12792.8|12791.6|12789.6|62
1651824200000|2022-05-06 08:03:20|12792.7|12790.7|12793.1|12791.1|12795.3|12793.3|12792.3|12790.3|44
1651824210000|2022-05-06 08:03:30|12793.2|12791.2|12801.6|12799.6|12801.8|12799.8|12792.8|12790.8|92
1651824220000|2022-05-06 08:03:40|12801.7|12799.7|12803.6|12801.6|12805.8|12803.8|12799.8|12797.8|105
1651824230000|2022-05-06 08:03:50|12804.5|12802.5|12806.6|12804.6|12809|12807|12804.1|12802.1|65
1651824240000|2022-05-06 08:04:00|12807.1|12805.1|12806.3|12804.3|12808|12806|12804.2|12802.2|81
1651824250000|2022-05-06 08:04:10|12806.2|12804.2|12801.8|12799.8|12806.2|12804.2|12801.3|12799.3|41
1651824260000|2022-05-06 08:04:20|12802|12800|12796.6|12794.6|12803|12801|12796.3|12794.3|35
1651824270000|2022-05-06 08:04:30|12796.8|12794.8|12801.7|12799.7|12803.1|12801.1|12796.2|12794.2|29
1651824280000|2022-05-06 08:04:40|12801.8|12799.8|12803.3|12801.3|12803.6|12801.6|12798.6|12796.6|27
1651824290000|2022-05-06 08:04:50|12803.2|12801.2|12808.2|12806.2|12808.3|12806.3|12802.8|12800.8|42
1651824300000|2022-05-06 08:05:00|12808.1|12806.1|12805.8|12803.8|12810.8|12808.8|12804.7|12802.7|81
1651824310000|2022-05-06 08:05:10|12806|12804|12808.8|12806.8|12810.6|12808.6|12806|12804|61
1651824320000|2022-05-06 08:05:20|12809|12807|12808|12806|12809.8|12807.8|12808|12806|37
1651824330000|2022-05-06 08:05:30|12808.1|12806.1|12806.6|12804.6|12808.5|12806.5|12804.5|12802.5|31
1651824340000|2022-05-06 08:05:40|12806|12804|12803|12801|12807.7|12805.7|12802.6|12800.6|21
1651824350000|2022-05-06 08:05:50|12803.1|12801.1|12804.1|12802.1|12805.7|12803.7|12800.3|12798.3|36
1651824360000|2022-05-06 08:06:00|12804.3|12802.3|12807|12805|12808.1|12806.1|12804|12802|24
1651824370000|2022-05-06 08:06:10|12807.1|12805.1|12804.1|12802.1|12808.1|12806.1|12803.6|12801.6|12
1651824380000|2022-05-06 08:06:20|12804.2|12802.2|12806.8|12804.8|12806.8|12804.8|12803.8|12801.8|8
1651824390000|2022-05-06 08:06:30|12807|12805|12810.2|12808.2|12810.8|12808.8|12807|12805|54
1651824400000|2022-05-06 08:06:40|12810.5|12808.5|12811.7|12809.7|12812.6|12810.6|12808.7|12806.7|34
1651824410000|2022-05-06 08:06:50|12811.6|12809.6|12816.3|12814.3|12819.2|12817.2|12810.3|12808.3|113
1651824420000|2022-05-06 08:07:00|12816.6|12814.6|12819.8|12817.8|12822.8|12820.8|12816.6|12814.6|110
1651824430000|2022-05-06 08:07:10|12819.6|12817.6|12821.7|12819.7|12822.6|12820.6|12817.8|12815.8|52
1651824440000|2022-05-06 08:07:20|12821.6|12819.6|12826|12824|12828.1|12826.1|12821.2|12819.2|92
1651824450000|2022-05-06 08:07:30|12826.5|12824.5|12828|12826|12831.6|12829.6|12826.2|12824.2|90
1651824460000|2022-05-06 08:07:40|12827.7|12825.7|12826.8|12824.8|12829.3|12827.3|12825|12823|54
1651824470000|2022-05-06 08:07:50|12826.7|12824.7|12828.8|12826.8|12829.6|12827.6|12825.1|12823.1|67
1651824480000|2022-05-06 08:08:00|12829|12827|12827.3|12825.3|12829.6|12827.6|12824.5|12822.5|42
1651824490000|2022-05-06 08:08:10|12827.8|12825.8|12829.7|12827.7|12830.1|12828.1|12826.6|12824.6|125
1651824500000|2022-05-06 08:08:20|12829.6|12827.6|12824.5|12822.5|12829.6|12827.6|12823.2|12821.2|36
1651824510000|2022-05-06 08:08:30|12824.2|12822.2|12824.7|12822.7|12826.3|12824.3|12822.5|12820.5|45
1651824520000|2022-05-06 08:08:40|12824.3|12822.3|12820.3|12818.3|12824.5|12822.5|12818.8|12816.8|70
1651824530000|2022-05-06 08:08:50|12820|12818|12816.2|12814.2|12820.3|12818.3|12816.1|12814.1|87
1651824540000|2022-05-06 08:09:00|12816.3|12814.3|12819.7|12817.7|12819.7|12817.7|12816.3|12814.3|17
1651824550000|2022-05-06 08:09:10|12819.6|12817.6|12817.5|12815.5|12819.7|12817.7|12816.5|12814.5|27
1651824560000|2022-05-06 08:09:20|12817.2|12815.2|12813.6|12811.6|12817.7|12815.7|12811.8|12809.8|55
1651824570000|2022-05-06 08:09:30|12814.2|12812.2|12813.8|12811.8|12815.8|12813.8|12813.6|12811.6|29
1651824580000|2022-05-06 08:09:40|12813.6|12811.6|12818|12816|12818|12816|12813.1|12811.1|25
1651824590000|2022-05-06 08:09:50|12818.3|12816.3|12816.8|12814.8|12818.3|12816.3|12814.2|12812.2|40
1651824600000|2022-05-06 08:10:00|12817|12815|12821.1|12819.1|12822.3|12820.3|12816.3|12814.3|57
1651824610000|2022-05-06 08:10:10|12820.8|12818.8|12818.2|12816.2|12823.8|12821.8|12818.2|12816.2|66
1651824620000|2022-05-06 08:10:20|12818|12816|12816.8|12814.8|12818.8|12816.8|12815.5|12813.5|38
1651824630000|2022-05-06 08:10:30|12816.3|12814.3|12815.7|12813.7|12816.6|12814.6|12813.6|12811.6|38
1651824640000|2022-05-06 08:10:40|12815.8|12813.8|12815.1|12813.1|12816.3|12814.3|12813.1|12811.1|59
1651824650000|2022-05-06 08:10:50|12815.2|12813.2|12814.8|12812.8|12816.1|12814.1|12814.3|12812.3|24
1651824660000|2022-05-06 08:11:00|12815|12813|12816.8|12814.8|12818.2|12816.2|12814.3|12812.3|19
1651824670000|2022-05-06 08:11:10|12816.7|12814.7|12818.3|12816.3|12818.6|12816.6|12816.6|12814.6|3
1651824680000|2022-05-06 08:11:20|12818.2|12816.2|12818.3|12816.3|12819.7|12817.7|12816.1|12814.1|17
1651824690000|2022-05-06 08:11:30|12818.1|12816.1|12816.6|12814.6|12820.1|12818.1|12816|12814|19
1651824700000|2022-05-06 08:11:40|12816.7|12814.7|12816.6|12814.6|12817.1|12815.1|12815.3|12813.3|9
1651824710000|2022-05-06 08:11:50|12816.7|12814.7|12817.3|12815.3|12818.8|12816.8|12816.1|12814.1|14
1651824720000|2022-05-06 08:12:00|12817.6|12815.6|12815.8|12813.8|12820.6|12818.6|12815|12813|45
1651824730000|2022-05-06 08:12:10|12816|12814|12818.1|12816.1|12818.8|12816.8|12815.8|12813.8|10
1651824740000|2022-05-06 08:12:20|12817.8|12815.8|12817.1|12815.1|12820.3|12818.3|12817.1|12815.1|38
1651824750000|2022-05-06 08:12:30|12816.8|12814.8|12818.1|12816.1|12818.2|12816.2|12815.1|12813.1|18
1651824760000|2022-05-06 08:12:40|12818.3|12816.3|12818.6|12816.6|12819.3|12817.3|12817.7|12815.7|13
1651824770000|2022-05-06 08:12:50|12818.5|12816.5|12815.5|12813.5|12818.5|12816.5|12815.5|12813.5|20
1651824780000|2022-05-06 08:13:00|12815.3|12813.3|12811.1|12809.1|12815.6|12813.6|12810.8|12808.8|59
1651824790000|2022-05-06 08:13:10|12811|12809|12810.3|12808.3|12812.3|12810.3|12810|12808|40
1651824800000|2022-05-06 08:13:20|12810.5|12808.5|12810.6|12808.6|12811.6|12809.6|12810|12808|14
1651824810000|2022-05-06 08:13:30|12810.7|12808.7|12809.2|12807.2|12811.3|12809.3|12809|12807|18
1651824820000|2022-05-06 08:13:40|12809.3|12807.3|12809.6|12807.6|12811.2|12809.2|12806.5|12804.5|43
1651824830000|2022-05-06 08:13:50|12810.5|12808.5|12809.2|12807.2|12811.6|12809.6|12807.8|12805.8|17
1651824840000|2022-05-06 08:14:00|12809.3|12807.3|12810.1|12808.1|12810.3|12808.3|12806.2|12804.2|24
1651824850000|2022-05-06 08:14:10|12810|12808|12809.6|12807.6|12811.6|12809.6|12808.6|12806.6|16
1651824860000|2022-05-06 08:14:20|12809.7|12807.7|12810.3|12808.3|12810.6|12808.6|12808.2|12806.2|6
1651824870000|2022-05-06 08:14:30|12810|12808|12810|12808|12811.7|12809.7|12809.3|12807.3|1
1651824880000|2022-05-06 08:14:40|12810.1|12808.1|12808|12806|12811.6|12809.6|12807.7|12805.7|19
1651824890000|2022-05-06 08:14:50|12807.7|12805.7|12809.5|12807.5|12810.1|12808.1|12807|12805|13
1651824900000|2022-05-06 08:15:00|12809.2|12807.2|12810.2|12808.2|12810.7|12808.7|12808.5|12806.5|3
1651824910000|2022-05-06 08:15:10|12810|12808|12808.5|12806.5|12811.6|12809.6|12808.3|12806.3|20
1651824920000|2022-05-06 08:15:20|12807.6|12805.6|12809.8|12807.8|12809.8|12807.8|12806.2|12804.2|37
1651824930000|2022-05-06 08:15:30|12809.7|12807.7|12811.6|12809.6|12813.3|12811.3|12809|12807|60
1651824940000|2022-05-06 08:15:40|12811.5|12809.5|12810.1|12808.1|12811.6|12809.6|12809.7|12807.7|35
1651824950000|2022-05-06 08:15:50|12810|12808|12810|12808|12810.3|12808.3|12809.1|12807.1|8
1651824960000|2022-05-06 08:16:00|12809.6|12807.6|12812.6|12810.6|12812.6|12810.6|12809.1|12807.1|16
1651824970000|2022-05-06 08:16:10|12812.5|12810.5|12812.2|12810.2|12814.6|12812.6|12811.3|12809.3|14
1651824980000|2022-05-06 08:16:20|12812.5|12810.5|12810.3|12808.3|12812.6|12810.6|12809|12807|6
1651824990000|2022-05-06 08:16:30|12810.5|12808.5|12809.7|12807.7|12813|12811|12809|12807|26
1651825000000|2022-05-06 08:16:40|12809.8|12807.8|12811.3|12809.3|12811.3|12809.3|12809|12807|10
1651825010000|2022-05-06 08:16:50|12811.5|12809.5|12811.5|12809.5|12811.6|12809.6|12809|12807|15
1651825020000|2022-05-06 08:17:00|12811.1|12809.1|12809.5|12807.5|12811.3|12809.3|12809.5|12807.5|10
1651825030000|2022-05-06 08:17:10|12809.8|12807.8|12808.3|12806.3|12810|12808|12807.6|12805.6|15
1651825040000|2022-05-06 08:17:20|12808.5|12806.5|12810.3|12808.3|12811.3|12809.3|12806.6|12804.6|30
1651825050000|2022-05-06 08:17:30|12810.5|12808.5|12808.1|12806.1|12810.6|12808.6|12808|12806|3
1651825060000|2022-05-06 08:17:40|12808.2|12806.2|12805.1|12803.1|12808.8|12806.8|12803|12801|47
1651825070000|2022-05-06 08:17:50|12805.8|12803.8|12804.2|12802.2|12806.2|12804.2|12804.1|12802.1|38
1651825080000|2022-05-06 08:18:00|12804.1|12802.1|12804.2|12802.2|12807.2|12805.2|12802.6|12800.6|23
1651825090000|2022-05-06 08:18:10|12804.3|12802.3|12803.2|12801.2|12804.6|12802.6|12802.5|12800.5|28
1651825100000|2022-05-06 08:18:20|12803|12801|12802.5|12800.5|12803.5|12801.5|12799.2|12797.2|76
1651825110000|2022-05-06 08:18:30|12802.1|12800.1|12808|12806|12808.3|12806.3|12801.8|12799.8|55
1651825120000|2022-05-06 08:18:40|12808.1|12806.1|12815.1|12813.1|12815.1|12813.1|12807.3|12805.3|57
1651825130000|2022-05-06 08:18:50|12815|12813|12812.3|12810.3|12815.2|12813.2|12812.1|12810.1|25
1651825140000|2022-05-06 08:19:00|12812.5|12810.5|12819.7|12817.7|12821.7|12819.7|12812.5|12810.5|64
1651825150000|2022-05-06 08:19:10|12820|12818|12830.6|12828.6|12831.1|12829.1|12819.7|12817.7|98
1651825160000|2022-05-06 08:19:20|12829.8|12827.8|12833.5|12831.5|12833.7|12831.7|12829.8|12827.8|130
1651825170000|2022-05-06 08:19:30|12833.6|12831.6|12833.6|12831.6|12840.7|12838.7|12833.5|12831.5|176
1651825180000|2022-05-06 08:19:40|12833|12831|12833.1|12831.1|12836|12834|12832.2|12830.2|49
1651825190000|2022-05-06 08:19:50|12833.2|12831.2|12832.2|12830.2|12834.1|12832.1|12830.1|12828.1|32
1651825200000|2022-05-06 08:20:00|12833.2|12831.2|12834.5|12832.5|12836.5|12834.5|12832.2|12830.2|67
1651825210000|2022-05-06 08:20:10|12834.6|12832.6|12828.6|12826.6|12835.2|12833.2|12828.3|12826.3|57
1651825220000|2022-05-06 08:20:20|12829.2|12827.2|12830.1|12828.1|12832.5|12830.5|12828.2|12826.2|59
1651825230000|2022-05-06 08:20:30|12830|12828|12829.6|12827.6|12831.8|12829.8|12829.3|12827.3|13
1651825240000|2022-05-06 08:20:40|12829.5|12827.5|12827.6|12825.6|12829.6|12827.6|12827.1|12825.1|19
1651825250000|2022-05-06 08:20:50|12828.3|12826.3|12830.5|12828.5|12830.8|12828.8|12825.7|12823.7|20
1651825260000|2022-05-06 08:21:00|12830|12828|12828.3|12826.3|12831.7|12829.7|12827.2|12825.2|27
1651825270000|2022-05-06 08:21:10|12828.7|12826.7|12825.6|12823.6|12828.7|12826.7|12824.3|12822.3|29
1651825280000|2022-05-06 08:21:20|12825.7|12823.7|12824.2|12822.2|12826|12824|12822.5|12820.5|37
1651825290000|2022-05-06 08:21:30|12824.3|12822.3|12827.5|12825.5|12827.6|12825.6|12823.7|12821.7|21
1651825300000|2022-05-06 08:21:40|12827.6|12825.6|12825.2|12823.2|12828|12826|12822.7|12820.7|26
1651825310000|2022-05-06 08:21:50|12825.3|12823.3|12825.3|12823.3|12826.8|12824.8|12823.5|12821.5|8
1651825320000|2022-05-06 08:22:00|12825.2|12823.2|12833.8|12831.8|12834.1|12832.1|12825|12823|36
1651825330000|2022-05-06 08:22:10|12833.7|12831.7|12830.2|12828.2|12835.2|12833.2|12829.3|12827.3|33
1651825340000|2022-05-06 08:22:20|12830.1|12828.1|12826.7|12824.7|12830.3|12828.3|12826|12824|42
1651825350000|2022-05-06 08:22:30|12827.2|12825.2|12828.5|12826.5|12830.2|12828.2|12826.2|12824.2|19
1651825360000|2022-05-06 08:22:40|12828.8|12826.8|12827.7|12825.7|12829.7|12827.7|12826.3|12824.3|33
1651825370000|2022-05-06 08:22:50|12827.6|12825.6|12826|12824|12828.3|12826.3|12826|12824|27
1651825380000|2022-05-06 08:23:00|12826.7|12824.7|12828.3|12826.3|12830.8|12828.8|12826.7|12824.7|75
1651825390000|2022-05-06 08:23:10|12829|12827|12833.3|12831.3|12833.6|12831.6|12828.2|12826.2|41
1651825400000|2022-05-06 08:23:20|12833.2|12831.2|12829.6|12827.6|12833.2|12831.2|12827.8|12825.8|50
1651825410000|2022-05-06 08:23:30|12829.7|12827.7|12828.1|12826.1|12829.7|12827.7|12827.5|12825.5|9
1651825420000|2022-05-06 08:23:40|12828.3|12826.3|12827.1|12825.1|12829.6|12827.6|12826.5|12824.5|55
1651825430000|2022-05-06 08:23:50|12826.8|12824.8|12827.1|12825.1|12828|12826|12825.8|12823.8|6
1651825440000|2022-05-06 08:24:00|12827|12825|12823.3|12821.3|12827|12825|12822.6|12820.6|40
1651825450000|2022-05-06 08:24:10|12823.7|12821.7|12821.8|12819.8|12826.3|12824.3|12820.8|12818.8|72
1651825460000|2022-05-06 08:24:20|12822|12820|12822.8|12820.8|12824.6|12822.6|12822|12820|17
1651825470000|2022-05-06 08:24:30|12823|12821|12824.2|12822.2|12825.6|12823.6|12822.8|12820.8|10
1651825480000|2022-05-06 08:24:40|12824.1|12822.1|12824|12822|12824.7|12822.7|12823.5|12821.5|6
1651825490000|2022-05-06 08:24:50|12824.1|12822.1|12827.8|12825.8|12828.3|12826.3|12824.1|12822.1|15
1651825500000|2022-05-06 08:25:00|12828|12826|12831.5|12829.5|12832|12830|12826.5|12824.5|31
1651825510000|2022-05-06 08:25:10|12831.3|12829.3|12834.2|12832.2|12834.3|12832.3|12829.3|12827.3|26
1651825520000|2022-05-06 08:25:20|12834.6|12832.6|12834.3|12832.3|12835.7|12833.7|12833.3|12831.3|28
1651825530000|2022-05-06 08:25:30|12834.2|12832.2|12831.1|12829.1|12834.2|12832.2|12829.8|12827.8|18
1651825540000|2022-05-06 08:25:40|12831.2|12829.2|12832.3|12830.3|12832.5|12830.5|12829.5|12827.5|28
1651825550000|2022-05-06 08:25:50|12832.1|12830.1|12834.6|12832.6|12835.6|12833.6|12832.1|12830.1|9
1651825560000|2022-05-06 08:26:00|12834.5|12832.5|12833.5|12831.5|12836.6|12834.6|12833|12831|45
1651825570000|2022-05-06 08:26:10|12832.5|12830.5|12831.5|12829.5|12833.3|12831.3|12830.7|12828.7|13
1651825580000|2022-05-06 08:26:20|12831.6|12829.6|12829|12827|12832.1|12830.1|12828|12826|33
1651825590000|2022-05-06 08:26:30|12828.8|12826.8|12829.5|12827.5|12830.8|12828.8|12828.8|12826.8|13
1651825600000|2022-05-06 08:26:40|12829.6|12827.6|12831.3|12829.3|12831.7|12829.7|12828.7|12826.7|16
1651825610000|2022-05-06 08:26:50|12831.2|12829.2|12829.7|12827.7|12831.2|12829.2|12827.3|12825.3|25
1651825620000|2022-05-06 08:27:00|12829.6|12827.6|12830.1|12828.1|12832.3|12830.3|12828.1|12826.1|20
1651825630000|2022-05-06 08:27:10|12830.3|12828.3|12826.5|12824.5|12831.3|12829.3|12826.2|12824.2|16
1651825640000|2022-05-06 08:27:20|12826.6|12824.6|12825.5|12823.5|12827.6|12825.6|12823.8|12821.8|56
1651825650000|2022-05-06 08:27:30|12825.8|12823.8|12832.7|12830.7|12833.1|12831.1|12825.6|12823.6|22
1651825660000|2022-05-06 08:27:40|12832.8|12830.8|12830.1|12828.1|12832.8|12830.8|12828.1|12826.1|24
1651825670000|2022-05-06 08:27:50|12830|12828|12829.7|12827.7|12831.1|12829.1|12827.8|12825.8|7
1651825680000|2022-05-06 08:28:00|12830.2|12828.2|12828.8|12826.8|12830.7|12828.7|12828.6|12826.6|11
1651825690000|2022-05-06 08:28:10|12829|12827|12831.1|12829.1|12831.6|12829.6|12828.8|12826.8|12
1651825700000|2022-05-06 08:28:20|12831.2|12829.2|12833.1|12831.1|12833.3|12831.3|12831|12829|7
1651825710000|2022-05-06 08:28:30|12833|12831|12833.1|12831.1|12833.5|12831.5|12832|12830|9
1651825720000|2022-05-06 08:28:40|12832.3|12830.3|12831.8|12829.8|12832.5|12830.5|12830.6|12828.6|21
1651825730000|2022-05-06 08:28:50|12831.7|12829.7|12832.7|12830.7|12833.3|12831.3|12831.2|12829.2|21
1651825740000|2022-05-06 08:29:00|12832.8|12830.8|12833.3|12831.3|12833.7|12831.7|12830.6|12828.6|23
1651825750000|2022-05-06 08:29:10|12833.2|12831.2|12833.7|12831.7|12834.3|12832.3|12833.1|12831.1|15
1651825760000|2022-05-06 08:29:20|12833.6|12831.6|12834.3|12832.3|12834.6|12832.6|12832.6|12830.6|6
1651825770000|2022-05-06 08:29:30|12835.2|12833.2|12838.7|12836.7|12839.1|12837.1|12834.8|12832.8|52
1651825780000|2022-05-06 08:29:40|12838.6|12836.6|12840|12838|12841.6|12839.6|12838.5|12836.5|54
1651825790000|2022-05-06 08:29:50|12840.1|12838.1|12839.5|12837.5|12841.2|12839.2|12836.7|12834.7|34
1651825800000|2022-05-06 08:30:00|12839.8|12837.8|12840.3|12838.3|12841|12839|12837.8|12835.8|32
1651825810000|2022-05-06 08:30:10|12840.1|12838.1|12843|12841|12844.3|12842.3|12839.7|12837.7|91
1651825820000|2022-05-06 08:30:20|12843.1|12841.1|12845.1|12843.1|12845.8|12843.8|12842.6|12840.6|74
1651825830000|2022-05-06 08:30:30|12845|12843|12845.6|12843.6|12845.8|12843.8|12843.7|12841.7|27
1651825840000|2022-05-06 08:30:40|12845.8|12843.8|12845.6|12843.6|12846.7|12844.7|12844.5|12842.5|28
1651825850000|2022-05-06 08:30:50|12845.2|12843.2|12843.3|12841.3|12845.7|12843.7|12841.1|12839.1|48
1651825860000|2022-05-06 08:31:00|12843.5|12841.5|12846.3|12844.3|12847.2|12845.2|12843.3|12841.3|40
1651825870000|2022-05-06 08:31:10|12846.2|12844.2|12845.7|12843.7|12847.2|12845.2|12845.3|12843.3|19
1651825880000|2022-05-06 08:31:20|12845.8|12843.8|12847.3|12845.3|12847.6|12845.6|12845.6|12843.6|24
1651825890000|2022-05-06 08:31:30|12847.5|12845.5|12846.2|12844.2|12847.6|12845.6|12845.8|12843.8|11
1651825900000|2022-05-06 08:31:40|12846|12844|12849.5|12847.5|12849.5|12847.5|12845.6|12843.6|34
1651825910000|2022-05-06 08:31:50|12849.3|12847.3|12853.7|12851.7|12853.7|12851.7|12849.1|12847.1|98
1651825920000|2022-05-06 08:32:00|12855.7|12853.7|12858.6|12856.6|12859.1|12857.1|12854.3|12852.3|147
1651825930000|2022-05-06 08:32:10|12858.7|12856.7|12861|12859|12862|12860|12854.6|12852.6|94
1651825940000|2022-05-06 08:32:20|12860.8|12858.8|12862|12860|12863.7|12861.7|12860|12858|62
1651825950000|2022-05-06 08:32:30|12862.5|12860.5|12865.1|12863.1|12865.5|12863.5|12862.3|12860.3|94
1651825960000|2022-05-06 08:32:40|12865|12863|12863|12861|12865.6|12863.6|12862.5|12860.5|58
1651825970000|2022-05-06 08:32:50|12863.7|12861.7|12864.6|12862.6|12864.7|12862.7|12863.1|12861.1|22
1651825980000|2022-05-06 08:33:00|12864.8|12862.8|12862.8|12860.8|12867.8|12865.8|12861.7|12859.7|119
1651825990000|2022-05-06 08:33:10|12862.7|12860.7|12861.7|12859.7|12865.6|12863.6|12861.5|12859.5|63
1651826000000|2022-05-06 08:33:20|12861.8|12859.8|12861|12859|12862.8|12860.8|12860.1|12858.1|24
1651826010000|2022-05-06 08:33:30|12860.8|12858.8|12861|12859|12861.5|12859.5|12858.8|12856.8|31
1651826020000|2022-05-06 08:33:40|12860.8|12858.8|12862.3|12860.3|12862.7|12860.7|12860.2|12858.2|48
1651826030000|2022-05-06 08:33:50|12862.2|12860.2|12862.1|12860.1|12863.6|12861.6|12859.2|12857.2|120
1651826040000|2022-05-06 08:34:00|12861.8|12859.8|12861|12859|12863.6|12861.6|12860.6|12858.6|22
1651826050000|2022-05-06 08:34:10|12861.3|12859.3|12861.7|12859.7|12862.7|12860.7|12860.8|12858.8|15
1651826060000|2022-05-06 08:34:20|12861.8|12859.8|12857.3|12855.3|12861.8|12859.8|12857.3|12855.3|66
1651826070000|2022-05-06 08:34:30|12857.5|12855.5|12855.2|12853.2|12857.5|12855.5|12855.2|12853.2|21
1651826080000|2022-05-06 08:34:40|12855.1|12853.1|12854.6|12852.6|12855.3|12853.3|12852.8|12850.8|68
1651826090000|2022-05-06 08:34:50|12854.8|12852.8|12854.5|12852.5|12855.1|12853.1|12853.1|12851.1|48
1651826100000|2022-05-06 08:35:00|12854.3|12852.3|12847.7|12845.7|12854.7|12852.7|12845.5|12843.5|79
1651826110000|2022-05-06 08:35:10|12847.8|12845.8|12847.2|12845.2|12848.7|12846.7|12846.2|12844.2|25
1651826120000|2022-05-06 08:35:20|12847.1|12845.1|12850.7|12848.7|12850.7|12848.7|12847|12845|36
1651826130000|2022-05-06 08:35:30|12850.8|12848.8|12850.1|12848.1|12852.6|12850.6|12848.8|12846.8|63
1651826140000|2022-05-06 08:35:40|12850.6|12848.6|12848.8|12846.8|12850.7|12848.7|12848.7|12846.7|26
1651826150000|2022-05-06 08:35:50|12849.3|12847.3|12849.3|12847.3|12849.8|12847.8|12847.2|12845.2|28
1651826160000|2022-05-06 08:36:00|12849.2|12847.2|12851.8|12849.8|12852.1|12850.1|12846.7|12844.7|32
1651826170000|2022-05-06 08:36:10|12851.6|12849.6|12851.7|12849.7|12852.3|12850.3|12850.2|12848.2|11
1651826180000|2022-05-06 08:36:20|12851.6|12849.6|12850.6|12848.6|12852.2|12850.2|12849.6|12847.6|20
1651826190000|2022-05-06 08:36:30|12850.5|12848.5|12845.1|12843.1|12850.5|12848.5|12845.1|12843.1|29
1651826200000|2022-05-06 08:36:40|12845.2|12843.2|12846.5|12844.5|12850.3|12848.3|12845.2|12843.2|16
1651826210000|2022-05-06 08:36:50|12846.3|12844.3|12847.7|12845.7|12848.3|12846.3|12845.7|12843.7|24
1651826220000|2022-05-06 08:37:00|12847.8|12845.8|12846.6|12844.6|12848.8|12846.8|12846.2|12844.2|15
1651826230000|2022-05-06 08:37:10|12846.5|12844.5|12845.8|12843.8|12850|12848|12845.8|12843.8|29
1651826240000|2022-05-06 08:37:20|12846.8|12844.8|12847|12845|12847.7|12845.7|12846.6|12844.6|11
1651826250000|2022-05-06 08:37:30|12846.8|12844.8|12844.1|12842.1|12847|12845|12843.1|12841.1|28
1651826260000|2022-05-06 08:37:40|12844|12842|12842.8|12840.8|12845.2|12843.2|12841.8|12839.8|44
1651826270000|2022-05-06 08:37:50|12843|12841|12843.3|12841.3|12843.7|12841.7|12841.2|12839.2|66
1651826280000|2022-05-06 08:38:00|12843.5|12841.5|12845.6|12843.6|12846.2|12844.2|12842.6|12840.6|34
1651826290000|2022-05-06 08:38:10|12845.5|12843.5|12845.5|12843.5|12846.1|12844.1|12844|12842|36
1651826300000|2022-05-06 08:38:20|12845.6|12843.6|12846.8|12844.8|12847.8|12845.8|12845.6|12843.6|25
1651826310000|2022-05-06 08:38:30|12847.6|12845.6|12850|12848|12850.1|12848.1|12846.1|12844.1|15
1651826320000|2022-05-06 08:38:40|12850.1|12848.1|12848|12846|12850.1|12848.1|12847.8|12845.8|9
1651826330000|2022-05-06 08:38:50|12848.1|12846.1|12850.5|12848.5|12851|12849|12847.3|12845.3|13
1651826340000|2022-05-06 08:39:00|12850.6|12848.6|12848.5|12846.5|12852|12850|12847.5|12845.5|50
1651826350000|2022-05-06 08:39:10|12848.6|12846.6|12849|12847|12851.6|12849.6|12848.5|12846.5|21
1651826360000|2022-05-06 08:39:20|12848.7|12846.7|12847.3|12845.3|12850.6|12848.6|12847|12845|16
1651826370000|2022-05-06 08:39:30|12847.2|12845.2|12846.2|12844.2|12848.1|12846.1|12845.7|12843.7|28
1651826380000|2022-05-06 08:39:40|12846.1|12844.1|12846.6|12844.6|12848.1|12846.1|12846.1|12844.1|6
1651826390000|2022-05-06 08:39:50|12846.5|12844.5|12848.5|12846.5|12850.8|12848.8|12844.3|12842.3|47
1651826400000|2022-05-06 08:40:00|12848.3|12846.3|12850.6|12848.6|12851|12849|12845.8|12843.8|18
1651826410000|2022-05-06 08:40:10|12850.7|12848.7|12847.5|12845.5|12850.7|12848.7|12847.5|12845.5|8
1651826420000|2022-05-06 08:40:20|12847.6|12845.6|12845.3|12843.3|12848.2|12846.2|12845.3|12843.3|17
1651826430000|2022-05-06 08:40:30|12845.5|12843.5|12842.1|12840.1|12845.5|12843.5|12840.6|12838.6|47
1651826440000|2022-05-06 08:40:40|12841.8|12839.8|12840|12838|12843.1|12841.1|12839.8|12837.8|67
1651826450000|2022-05-06 08:40:50|12839.8|12837.8|12839.3|12837.3|12841.6|12839.6|12838.6|12836.6|48
1651826460000|2022-05-06 08:41:00|12839.2|12837.2|12838.5|12836.5|12841.2|12839.2|12838.3|12836.3|31
1651826470000|2022-05-06 08:41:10|12838.3|12836.3|12837.6|12835.6|12838.3|12836.3|12836|12834|74
1651826480000|2022-05-06 08:41:20|12837.5|12835.5|12835.2|12833.2|12837.5|12835.5|12834.7|12832.7|52
1651826490000|2022-05-06 08:41:30|12835.1|12833.1|12835.3|12833.3|12837.1|12835.1|12834.7|12832.7|32
1651826500000|2022-05-06 08:41:40|12835.5|12833.5|12836.5|12834.5|12837.2|12835.2|12834.8|12832.8|78
1651826510000|2022-05-06 08:41:50|12836.6|12834.6|12837.1|12835.1|12837.1|12835.1|12835.2|12833.2|11
1651826520000|2022-05-06 08:42:00|12837.2|12835.2|12841.2|12839.2|12841.3|12839.3|12836.3|12834.3|47
1651826530000|2022-05-06 08:42:10|12841.1|12839.1|12839.8|12837.8|12842.6|12840.6|12838.5|12836.5|65
1651826540000|2022-05-06 08:42:20|12839.5|12837.5|12835.6|12833.6|12839.7|12837.7|12835.6|12833.6|32
1651826550000|2022-05-06 08:42:30|12836.3|12834.3|12834.3|12832.3|12836.3|12834.3|12833|12831|38
1651826560000|2022-05-06 08:42:40|12834.5|12832.5|12833.2|12831.2|12835|12833|12833|12831|19
1651826570000|2022-05-06 08:42:50|12833.1|12831.1|12833.6|12831.6|12833.8|12831.8|12832.5|12830.5|13
1651826580000|2022-05-06 08:43:00|12833.7|12831.7|12830.3|12828.3|12834.3|12832.3|12828.2|12826.2|82
1651826590000|2022-05-06 08:43:10|12830.5|12828.5|12830.7|12828.7|12832.2|12830.2|12829|12827|27
1651826600000|2022-05-06 08:43:20|12830.8|12828.8|12833.2|12831.2|12834.6|12832.6|12830.8|12828.8|27
1651826610000|2022-05-06 08:43:30|12833.5|12831.5|12833.2|12831.2|12834.7|12832.7|12832.7|12830.7|8
1651826620000|2022-05-06 08:43:40|12833.1|12831.1|12835.5|12833.5|12836.2|12834.2|12833.1|12831.1|22
1651826630000|2022-05-06 08:43:50|12835.6|12833.6|12832|12830|12835.6|12833.6|12832|12830|14
1651826640000|2022-05-06 08:44:00|12832.1|12830.1|12836.1|12834.1|12836.5|12834.5|12832.1|12830.1|18
1651826650000|2022-05-06 08:44:10|12836|12834|12837.6|12835.6|12838.8|12836.8|12835.6|12833.6|35
1651826660000|2022-05-06 08:44:20|12837.8|12835.8|12840|12838|12840.3|12838.3|12837.3|12835.3|16
1651826670000|2022-05-06 08:44:30|12841.6|12839.6|12839.7|12837.7|12841.7|12839.7|12838.8|12836.8|39
1651826680000|2022-05-06 08:44:40|12840.1|12838.1|12834.7|12832.7|12840.1|12838.1|12834.5|12832.5|23
1651826690000|2022-05-06 08:44:50|12834.6|12832.6|12832.2|12830.2|12835|12833|12832.1|12830.1|24
1651826700000|2022-05-06 08:45:00|12832.3|12830.3|12830.6|12828.6|12833.5|12831.5|12829.8|12827.8|37
1651826710000|2022-05-06 08:45:10|12831|12829|12830.6|12828.6|12831.6|12829.6|12829.8|12827.8|8
1651826720000|2022-05-06 08:45:20|12830.7|12828.7|12830.6|12828.6|12832.7|12830.7|12830.2|12828.2|25
1651826730000|2022-05-06 08:45:30|12830.7|12828.7|12830.6|12828.6|12832.1|12830.1|12830|12828|11
1651826740000|2022-05-06 08:45:40|12830.5|12828.5|12829.6|12827.6|12830.6|12828.6|12828.1|12826.1|27
1651826750000|2022-05-06 08:45:50|12829.5|12827.5|12830.7|12828.7|12832.3|12830.3|12828.2|12826.2|37
1651826760000|2022-05-06 08:46:00|12830.8|12828.8|12832.6|12830.6|12833.7|12831.7|12830.8|12828.8|21
1651826770000|2022-05-06 08:46:10|12832.7|12830.7|12835.8|12833.8|12837.5|12835.5|12832.6|12830.6|21
1651826780000|2022-05-06 08:46:20|12835.3|12833.3|12836.6|12834.6|12838.1|12836.1|12834.8|12832.8|9
1651826790000|2022-05-06 08:46:30|12836.7|12834.7|12835.3|12833.3|12837|12835|12832.6|12830.6|22
1651826800000|2022-05-06 08:46:40|12835.6|12833.6|12837.3|12835.3|12837.3|12835.3|12834.7|12832.7|14
1651826810000|2022-05-06 08:46:50|12836.6|12834.6|12837.6|12835.6|12837.6|12835.6|12834.5|12832.5|18
1651826820000|2022-05-06 08:47:00|12837.5|12835.5|12836.2|12834.2|12838|12836|12834.6|12832.6|19
1651826830000|2022-05-06 08:47:10|12836.5|12834.5|12835.6|12833.6|12837|12835|12835|12833|4
1651826840000|2022-05-06 08:47:20|12835.5|12833.5|12836.3|12834.3|12838.8|12836.8|12834.1|12832.1|23
1651826850000|2022-05-06 08:47:30|12835.8|12833.8|12835.6|12833.6|12839|12837|12835|12833|14
1651826860000|2022-05-06 08:47:40|12836.1|12834.1|12838.6|12836.6|12838.6|12836.6|12833.3|12831.3|76
1651826870000|2022-05-06 08:47:50|12838.5|12836.5|12838.6|12836.6|12839.7|12837.7|12837.5|12835.5|45
1651826880000|2022-05-06 08:48:00|12838.8|12836.8|12838.7|12836.7|12840.1|12838.1|12837.2|12835.2|46
1651826890000|2022-05-06 08:48:10|12838.6|12836.6|12838.3|12836.3|12841.2|12839.2|12837.6|12835.6|37
1651826900000|2022-05-06 08:48:20|12838.5|12836.5|12837.6|12835.6|12839.3|12837.3|12837.6|12835.6|7
1651826910000|2022-05-06 08:48:30|12837.2|12835.2|12830.3|12828.3|12837.8|12835.8|12830|12828|74
1651826920000|2022-05-06 08:48:40|12830.5|12828.5|12828.8|12826.8|12832.7|12830.7|12828.5|12826.5|41
1651826930000|2022-05-06 08:48:50|12828.7|12826.7|12834.3|12832.3|12834.7|12832.7|12827.1|12825.1|31
1651826940000|2022-05-06 08:49:00|12834.6|12832.6|12835.6|12833.6|12837.6|12835.6|12832.5|12830.5|36
1651826950000|2022-05-06 08:49:10|12836.2|12834.2|12832|12830|12836.3|12834.3|12832|12830|12
1651826960000|2022-05-06 08:49:20|12831.8|12829.8|12828.1|12826.1|12832.3|12830.3|12826.7|12824.7|55
1651826970000|2022-05-06 08:49:30|12828|12826|12829|12827|12830.7|12828.7|12827.8|12825.8|16
1651826980000|2022-05-06 08:49:40|12828.8|12826.8|12828.6|12826.6|12831.3|12829.3|12827.5|12825.5|16
1651826990000|2022-05-06 08:49:50|12828.5|12826.5|12831.5|12829.5|12831.7|12829.7|12827.5|12825.5|25
1651827000000|2022-05-06 08:50:00|12831.3|12829.3|12826.3|12824.3|12832.3|12830.3|12825.7|12823.7|31
1651827010000|2022-05-06 08:50:10|12826.1|12824.1|12827.8|12825.8|12828.7|12826.7|12826.1|12824.1|14
1651827020000|2022-05-06 08:50:20|12828|12826|12829.5|12827.5|12829.6|12827.6|12827.3|12825.3|15
1651827030000|2022-05-06 08:50:30|12829.6|12827.6|12829.8|12827.8|12830.6|12828.6|12828.1|12826.1|11
1651827040000|2022-05-06 08:50:40|12829.6|12827.6|12832.3|12830.3|12832.6|12830.6|12828.8|12826.8|15
1651827050000|2022-05-06 08:50:50|12832.5|12830.5|12827.1|12825.1|12832.6|12830.6|12827.1|12825.1|30
1651827060000|2022-05-06 08:51:00|12827|12825|12825.5|12823.5|12827.2|12825.2|12823.5|12821.5|57
1651827070000|2022-05-06 08:51:10|12825.3|12823.3|12824.2|12822.2|12826.5|12824.5|12824|12822|27
1651827080000|2022-05-06 08:51:20|12824.1|12822.1|12821.7|12819.7|12824.3|12822.3|12819.5|12817.5|73
1651827090000|2022-05-06 08:51:30|12821.6|12819.6|12822.2|12820.2|12826.3|12824.3|12821.1|12819.1|92
1651827100000|2022-05-06 08:51:40|12822.8|12820.8|12825.6|12823.6|12825.8|12823.8|12822.7|12820.7|24
1651827110000|2022-05-06 08:51:50|12825.5|12823.5|12824.6|12822.6|12825.6|12823.6|12823.3|12821.3|13
1651827120000|2022-05-06 08:52:00|12824.7|12822.7|12822|12820|12826.7|12824.7|12822|12820|26
1651827130000|2022-05-06 08:52:10|12822.2|12820.2|12823.7|12821.7|12825.3|12823.3|12820.8|12818.8|29
1651827140000|2022-05-06 08:52:20|12823.6|12821.6|12826.8|12824.8|12829.1|12827.1|12823.6|12821.6|45
1651827150000|2022-05-06 08:52:30|12826.6|12824.6|12824.8|12822.8|12828.3|12826.3|12824.7|12822.7|13
1651827160000|2022-05-06 08:52:40|12824.7|12822.7|12824.8|12822.8|12826|12824|12823|12821|19
1651827170000|2022-05-06 08:52:50|12826|12824|12824.7|12822.7|12827.1|12825.1|12824.2|12822.2|21
1651827180000|2022-05-06 08:53:00|12825|12823|12823.6|12821.6|12825|12823|12823.2|12821.2|11
1651827190000|2022-05-06 08:53:10|12823.5|12821.5|12820.2|12818.2|12823.5|12821.5|12820.1|12818.1|26
1651827200000|2022-05-06 08:53:20|12820.1|12818.1|12821.6|12819.6|12822.6|12820.6|12819.5|12817.5|34
1651827210000|2022-05-06 08:53:30|12820.8|12818.8|12813.3|12811.3|12820.8|12818.8|12813|12811|98
1651827220000|2022-05-06 08:53:40|12813.6|12811.6|12810.3|12808.3|12813.7|12811.7|12810.3|12808.3|69
1651827230000|2022-05-06 08:53:50|12810.6|12808.6|12812.7|12810.7|12813.1|12811.1|12810.3|12808.3|29
1651827240000|2022-05-06 08:54:00|12812.8|12810.8|12810.1|12808.1|12812.8|12810.8|12810|12808|31
1651827250000|2022-05-06 08:54:10|12809.3|12807.3|12810.5|12808.5|12812.5|12810.5|12809.3|12807.3|44
1651827260000|2022-05-06 08:54:20|12810.6|12808.6|12804.6|12802.6|12810.7|12808.7|12803.7|12801.7|77
1651827270000|2022-05-06 08:54:30|12805.2|12803.2|12798.3|12796.3|12805.8|12803.8|12798.3|12796.3|128
1651827280000|2022-05-06 08:54:40|12798.2|12796.2|12790.8|12788.8|12798.5|12796.5|12790.5|12788.5|229
1651827290000|2022-05-06 08:54:50|12790.7|12788.7|12794.1|12792.1|12794.1|12792.1|12789.8|12787.8|72
1651827300000|2022-05-06 08:55:00|12794|12792|12797.8|12795.8|12799.5|12797.5|12792.5|12790.5|92
1651827310000|2022-05-06 08:55:10|12798|12796|12799.6|12797.6|12799.7|12797.7|12797|12795|33
1651827320000|2022-05-06 08:55:20|12799.7|12797.7|12798.6|12796.6|12800.8|12798.8|12798.2|12796.2|38
1651827330000|2022-05-06 08:55:30|12798.7|12796.7|12799.5|12797.5|12799.8|12797.8|12798.5|12796.5|16
1651827340000|2022-05-06 08:55:40|12799.2|12797.2|12800.8|12798.8|12802.7|12800.7|12799.2|12797.2|49
1651827350000|2022-05-06 08:55:50|12801|12799|12802.3|12800.3|12804|12802|12800.5|12798.5|23
1651827360000|2022-05-06 08:56:00|12802.6|12800.6|12804.3|12802.3|12804.3|12802.3|12801.6|12799.6|34
1651827370000|2022-05-06 08:56:10|12804.2|12802.2|12801.3|12799.3|12805.3|12803.3|12799.5|12797.5|62
1651827380000|2022-05-06 08:56:20|12801.2|12799.2|12798.8|12796.8|12801.2|12799.2|12796|12794|69
1651827390000|2022-05-06 08:56:30|12799|12797|12801.1|12799.1|12802.3|12800.3|12799|12797|21
1651827400000|2022-05-06 08:56:40|12801|12799|12803.8|12801.8|12804.2|12802.2|12801|12799|31
1651827410000|2022-05-06 08:56:50|12804.2|12802.2|12805.1|12803.1|12805.7|12803.7|12802.7|12800.7|30
1651827420000|2022-05-06 08:57:00|12805|12803|12805.3|12803.3|12807.3|12805.3|12804.6|12802.6|48
1651827430000|2022-05-06 08:57:10|12805.2|12803.2|12804.8|12802.8|12805.3|12803.3|12804.2|12802.2|32
1651827440000|2022-05-06 08:57:20|12805.1|12803.1|12807.1|12805.1|12807.6|12805.6|12805|12803|32
1651827450000|2022-05-06 08:57:30|12807.3|12805.3|12807.5|12805.5|12809.5|12807.5|12806.2|12804.2|42
1651827460000|2022-05-06 08:57:40|12807.3|12805.3|12807.5|12805.5|12808.7|12806.7|12806.3|12804.3|21
1651827470000|2022-05-06 08:57:50|12807.8|12805.8|12806.3|12804.3|12808.5|12806.5|12806.3|12804.3|9
1651827480000|2022-05-06 08:58:00|12806.5|12804.5|12806.2|12804.2|12807.3|12805.3|12806|12804|10
1651827490000|2022-05-06 08:58:10|12806.7|12804.7|12804.8|12802.8|12807.2|12805.2|12803.1|12801.1|10
1651827500000|2022-05-06 08:58:20|12805.1|12803.1|12802|12800|12806.7|12804.7|12801.2|12799.2|40
1651827510000|2022-05-06 08:58:30|12802.1|12800.1|12803.8|12801.8|12804|12802|12800.5|12798.5|21
1651827520000|2022-05-06 08:58:40|12803.3|12801.3|12801.3|12799.3|12804.1|12802.1|12801.2|12799.2|11
1651827530000|2022-05-06 08:58:50|12801.2|12799.2|12802|12800|12805.5|12803.5|12801.2|12799.2|62
1651827540000|2022-05-06 08:59:00|12801.8|12799.8|12802.8|12800.8|12803.5|12801.5|12801.6|12799.6|7
1651827550000|2022-05-06 08:59:10|12802.7|12800.7|12799.5|12797.5|12803.8|12801.8|12799.5|12797.5|18
1651827560000|2022-05-06 08:59:20|12799.6|12797.6|12797.2|12795.2|12800.7|12798.7|12796.3|12794.3|54
1651827570000|2022-05-06 08:59:30|12797.8|12795.8|12795.5|12793.5|12799.2|12797.2|12795.5|12793.5|26
1651827580000|2022-05-06 08:59:40|12795.8|12793.8|12795.1|12793.1|12796.8|12794.8|12793.8|12791.8|29
1651827590000|2022-05-06 08:59:50|12795|12793|12792.6|12790.6|12796.1|12794.1|12792.5|12790.5|19
1651827600000|2022-05-06 09:00:00|12792.7|12790.7|12801.6|12799.6|12802.2|12800.2|12791.8|12789.8|46
1651827610000|2022-05-06 09:00:10|12800.6|12798.6|12802.7|12800.7|12805.3|12803.3|12800.3|12798.3|55
1651827620000|2022-05-06 09:00:20|12802.6|12800.6|12800.3|12798.3|12802.8|12800.8|12800.2|12798.2|40
1651827630000|2022-05-06 09:00:30|12800.5|12798.5|12800.8|12798.8|12801.1|12799.1|12797.7|12795.7|16
1651827640000|2022-05-06 09:00:40|12800.6|12798.6|12803.1|12801.1|12803.3|12801.3|12800|12798|13
1651827650000|2022-05-06 09:00:50|12803.5|12801.5|12801.8|12799.8|12803.6|12801.6|12801.8|12799.8|33
1651827660000|2022-05-06 09:01:00|12801.7|12799.7|12798.1|12796.1|12802.6|12800.6|12797.3|12795.3|41
1651827670000|2022-05-06 09:01:10|12798.2|12796.2|12799.6|12797.6|12799.8|12797.8|12797.8|12795.8|29
1651827680000|2022-05-06 09:01:20|12799.3|12797.3|12799.3|12797.3|12800|12798|12798|12796|10
1651827690000|2022-05-06 09:01:30|12799.2|12797.2|12797.1|12795.1|12799.6|12797.6|12794.8|12792.8|42
1651827700000|2022-05-06 09:01:40|12797|12795|12798.6|12796.6|12798.8|12796.8|12796.6|12794.6|8
1651827710000|2022-05-06 09:01:50|12798.7|12796.7|12797.5|12795.5|12800.1|12798.1|12796.1|12794.1|25
1651827720000|2022-05-06 09:02:00|12797.8|12795.8|12795|12793|12799.3|12797.3|12795|12793|32
1651827730000|2022-05-06 09:02:10|12795.2|12793.2|12799.3|12797.3|12799.3|12797.3|12794.5|12792.5|34
1651827740000|2022-05-06 09:02:20|12799.5|12797.5|12797.3|12795.3|12799.6|12797.6|12797.3|12795.3|14
1651827750000|2022-05-06 09:02:30|12797.5|12795.5|12796.2|12794.2|12799.8|12797.8|12795.6|12793.6|17
1651827760000|2022-05-06 09:02:40|12796.1|12794.1|12793.5|12791.5|12797.5|12795.5|12793.5|12791.5|31
1651827770000|2022-05-06 09:02:50|12793.8|12791.8|12797.1|12795.1|12798.2|12796.2|12793.7|12791.7|16
1651827780000|2022-05-06 09:03:00|12797.3|12795.3|12798.6|12796.6|12799.6|12797.6|12797.3|12795.3|20
1651827790000|2022-05-06 09:03:10|12798.7|12796.7|12802.8|12800.8|12803.7|12801.7|12798.7|12796.7|34
1651827800000|2022-05-06 09:03:20|12802.2|12800.2|12801.1|12799.1|12804.5|12802.5|12800.5|12798.5|23
1651827810000|2022-05-06 09:03:30|12801|12799|12801.5|12799.5|12803.2|12801.2|12800.5|12798.5|14
1651827820000|2022-05-06 09:03:40|12801.3|12799.3|12801.3|12799.3|12802.3|12800.3|12799.7|12797.7|19
1651827830000|2022-05-06 09:03:50|12801.1|12799.1|12800.3|12798.3|12801.2|12799.2|12800|12798|9
1651827840000|2022-05-06 09:04:00|12799.6|12797.6|12800|12798|12800.3|12798.3|12797.6|12795.6|9
1651827850000|2022-05-06 09:04:10|12800.3|12798.3|12803.3|12801.3|12803.8|12801.8|12799.6|12797.6|11
1651827860000|2022-05-06 09:04:20|12802.6|12800.6|12806|12804|12806|12804|12802.5|12800.5|30
1651827870000|2022-05-06 09:04:30|12805.8|12803.8|12806.8|12804.8|12807.1|12805.1|12804.3|12802.3|24
1651827880000|2022-05-06 09:04:40|12806.7|12804.7|12807.6|12805.6|12809.1|12807.1|12806.6|12804.6|59
1651827890000|2022-05-06 09:04:50|12807.7|12805.7|12807.8|12805.8|12808.1|12806.1|12806.6|12804.6|16
1651827900000|2022-05-06 09:05:00|12807.3|12805.3|12808.3|12806.3|12809|12807|12807|12805|23
1651827910000|2022-05-06 09:05:10|12808.5|12806.5|12806.8|12804.8|12808.6|12806.6|12806.5|12804.5|14
1651827920000|2022-05-06 09:05:20|12806.6|12804.6|12805.8|12803.8|12806.6|12804.6|12804.5|12802.5|19
1651827930000|2022-05-06 09:05:30|12805.5|12803.5|12805.1|12803.1|12805.6|12803.6|12804.5|12802.5|13
1651827940000|2022-05-06 09:05:40|12805|12803|12805.6|12803.6|12805.8|12803.8|12804|12802|22
1651827950000|2022-05-06 09:05:50|12805.7|12803.7|12804.3|12802.3|12806.1|12804.1|12803.3|12801.3|32
1651827960000|2022-05-06 09:06:00|12804.5|12802.5|12802.8|12800.8|12805.3|12803.3|12801.5|12799.5|48
1651827970000|2022-05-06 09:06:10|12802.7|12800.7|12802.8|12800.8|12803.1|12801.1|12802|12800|15
1651827980000|2022-05-06 09:06:20|12803|12801|12802.1|12800.1|12803.3|12801.3|12802|12800|4
1651827990000|2022-05-06 09:06:30|12802|12800|12803.6|12801.6|12804.2|12802.2|12800.3|12798.3|16
1651828000000|2022-05-06 09:06:40|12803.5|12801.5|12801.8|12799.8|12803.6|12801.6|12801.3|12799.3|7
1651828010000|2022-05-06 09:06:50|12802.3|12800.3|12801.7|12799.7|12803.1|12801.1|12801.7|12799.7|3
1651828020000|2022-05-06 09:07:00|12801.6|12799.6|12800.8|12798.8|12801.6|12799.6|12799.8|12797.8|34
1651828030000|2022-05-06 09:07:10|12800.7|12798.7|12803.1|12801.1|12803.1|12801.1|12800.3|12798.3|10
1651828040000|2022-05-06 09:07:20|12803|12801|12801.7|12799.7|12803.1|12801.1|12801.6|12799.6|8
1651828050000|2022-05-06 09:07:30|12801.6|12799.6|12799.3|12797.3|12801.6|12799.6|12798.2|12796.2|15
1651828060000|2022-05-06 09:07:40|12799.5|12797.5|12798.6|12796.6|12800.3|12798.3|12797.6|12795.6|10
1651828070000|2022-05-06 09:07:50|12798.8|12796.8|12796.1|12794.1|12799|12797|12795.8|12793.8|19
1651828080000|2022-05-06 09:08:00|12796|12794|12794.8|12792.8|12796.5|12794.5|12794.6|12792.6|50
1651828090000|2022-05-06 09:08:10|12795|12793|12789.6|12787.6|12796.1|12794.1|12787.1|12785.1|151
1651828100000|2022-05-06 09:08:20|12789.5|12787.5|12789.1|12787.1|12790|12788|12787.6|12785.6|18
1651828110000|2022-05-06 09:08:30|12789.2|12787.2|12787.5|12785.5|12791.1|12789.1|12786.6|12784.6|32
1651828120000|2022-05-06 09:08:40|12787.6|12785.6|12788.2|12786.2|12788.7|12786.7|12787.1|12785.1|21
1651828130000|2022-05-06 09:08:50|12788.3|12786.3|12790.3|12788.3|12791.5|12789.5|12788.1|12786.1|39
1651828140000|2022-05-06 09:09:00|12790.7|12788.7|12793.6|12791.6|12794.5|12792.5|12790.7|12788.7|25
1651828150000|2022-05-06 09:09:10|12793.3|12791.3|12791.3|12789.3|12793.8|12791.8|12790.7|12788.7|24
1651828160000|2022-05-06 09:09:20|12791.5|12789.5|12793|12791|12794.3|12792.3|12791.5|12789.5|28
1651828170000|2022-05-06 09:09:30|12792.8|12790.8|12793|12791|12793.3|12791.3|12791.8|12789.8|5
1651828180000|2022-05-06 09:09:40|12792.8|12790.8|12791.2|12789.2|12793.1|12791.1|12790.6|12788.6|16
1651828190000|2022-05-06 09:09:50|12790.8|12788.8|12791.7|12789.7|12793.8|12791.8|12790.7|12788.7|22
1651828200000|2022-05-06 09:10:00|12791.1|12789.1|12793.7|12791.7|12793.7|12791.7|12790.7|12788.7|16
1651828210000|2022-05-06 09:10:10|12793.8|12791.8|12795|12793|12795.1|12793.1|12792.6|12790.6|17
1651828220000|2022-05-06 09:10:20|12795.6|12793.6|12796|12794|12796.2|12794.2|12794.2|12792.2|20
1651828230000|2022-05-06 09:10:30|12796.1|12794.1|12794.8|12792.8|12796.5|12794.5|12794.7|12792.7|13
1651828240000|2022-05-06 09:10:40|12795|12793|12792.3|12790.3|12795|12793|12791.8|12789.8|12
1651828250000|2022-05-06 09:10:50|12792.5|12790.5|12794.1|12792.1|12795.2|12793.2|12792.1|12790.1|13
1651828260000|2022-05-06 09:11:00|12794|12792|12793.8|12791.8|12794.2|12792.2|12792.7|12790.7|9
1651828270000|2022-05-06 09:11:10|12794.1|12792.1|12799.1|12797.1|12799.8|12797.8|12794.1|12792.1|58
1651828280000|2022-05-06 09:11:20|12799|12797|12799.3|12797.3|12799.6|12797.6|12797.8|12795.8|19
1651828290000|2022-05-06 09:11:30|12799.1|12797.1|12796.5|12794.5|12799.1|12797.1|12795|12793|26
1651828300000|2022-05-06 09:11:40|12796.6|12794.6|12799.1|12797.1|12799.6|12797.6|12796.6|12794.6|9
1651828310000|2022-05-06 09:11:50|12799.5|12797.5|12798.8|12796.8|12799.7|12797.7|12797.6|12795.6|19
1651828320000|2022-05-06 09:12:00|12798.7|12796.7|12800|12798|12801|12799|12796.3|12794.3|20
1651828330000|2022-05-06 09:12:10|12800.6|12798.6|12799.7|12797.7|12800.7|12798.7|12799.1|12797.1|10
1651828340000|2022-05-06 09:12:20|12799.5|12797.5|12800.1|12798.1|12800.3|12798.3|12799.3|12797.3|13
1651828350000|2022-05-06 09:12:30|12800.2|12798.2|12806.1|12804.1|12806.6|12804.6|12800.1|12798.1|103
1651828360000|2022-05-06 09:12:40|12805.8|12803.8|12803.5|12801.5|12805.8|12803.8|12803.1|12801.1|25
1651828370000|2022-05-06 09:12:50|12803.3|12801.3|12803|12801|12805|12803|12800.6|12798.6|39
1651828380000|2022-05-06 09:13:00|12803.2|12801.2|12800.2|12798.2|12804.8|12802.8|12798.2|12796.2|33
1651828390000|2022-05-06 09:13:10|12800.1|12798.1|12797.8|12795.8|12800.6|12798.6|12797|12795|15
1651828400000|2022-05-06 09:13:20|12798|12796|12793.1|12791.1|12798|12796|12792.6|12790.6|30
1651828410000|2022-05-06 09:13:30|12793.2|12791.2|12792.6|12790.6|12794.2|12792.2|12792.6|12790.6|28
1651828420000|2022-05-06 09:13:40|12791.6|12789.6|12791.6|12789.6|12792.6|12790.6|12788.8|12786.8|20
1651828430000|2022-05-06 09:13:50|12791.3|12789.3|12788.8|12786.8|12791.6|12789.6|12788.7|12786.7|12
1651828440000|2022-05-06 09:14:00|12789|12787|12789.3|12787.3|12789.3|12787.3|12786.8|12784.8|58
1651828450000|2022-05-06 09:14:10|12789.5|12787.5|12792.1|12790.1|12792.5|12790.5|12788.2|12786.2|26
1651828460000|2022-05-06 09:14:20|12792.2|12790.2|12791.8|12789.8|12792.6|12790.6|12790.7|12788.7|25
1651828470000|2022-05-06 09:14:30|12792|12790|12791.2|12789.2|12792.8|12790.8|12790.8|12788.8|9
1651828480000|2022-05-06 09:14:40|12791.3|12789.3|12791.6|12789.6|12792.1|12790.1|12790.7|12788.7|9
1651828490000|2022-05-06 09:14:50|12791.7|12789.7|12794.2|12792.2|12794.5|12792.5|12791.7|12789.7|16
1651828500000|2022-05-06 09:15:00|12793.8|12791.8|12792.1|12790.1|12794|12792|12791.6|12789.6|19
1651828510000|2022-05-06 09:15:10|12792.2|12790.2|12787.8|12785.8|12792.7|12790.7|12786.8|12784.8|25
1651828520000|2022-05-06 09:15:20|12787.7|12785.7|12791.8|12789.8|12792|12790|12787.6|12785.6|23
1651828530000|2022-05-06 09:15:30|12792.1|12790.1|12794.3|12792.3|12795.6|12793.6|12791.6|12789.6|27
1651828540000|2022-05-06 09:15:40|12794.5|12792.5|12794.7|12792.7|12795.3|12793.3|12791.7|12789.7|19
1651828550000|2022-05-06 09:15:50|12794.2|12792.2|12794.5|12792.5|12795.1|12793.1|12794|12792|31
1651828560000|2022-05-06 09:16:00|12794.3|12792.3|12800.1|12798.1|12801.5|12799.5|12793.8|12791.8|41
1651828570000|2022-05-06 09:16:10|12799.6|12797.6|12798.2|12796.2|12800.6|12798.6|12796.5|12794.5|27
1651828580000|2022-05-06 09:16:20|12798.1|12796.1|12796.6|12794.6|12798.5|12796.5|12796.1|12794.1|4
1651828590000|2022-05-06 09:16:30|12796.5|12794.5|12795.8|12793.8|12797|12795|12795.3|12793.3|5
1651828600000|2022-05-06 09:16:40|12795.1|12793.1|12792.8|12790.8|12795.8|12793.8|12792.6|12790.6|29
1651828610000|2022-05-06 09:16:50|12793|12791|12787.7|12785.7|12793.1|12791.1|12787.7|12785.7|16
1651828620000|2022-05-06 09:17:00|12786.8|12784.8|12786|12784|12788.3|12786.3|12784.3|12782.3|72
1651828630000|2022-05-06 09:17:10|12785.6|12783.6|12783.1|12781.1|12786.1|12784.1|12781.1|12779.1|89
1651828640000|2022-05-06 09:17:20|12782.7|12780.7|12782.6|12780.6|12786.2|12784.2|12782.3|12780.3|53
1651828650000|2022-05-06 09:17:30|12782.8|12780.8|12783.6|12781.6|12783.6|12781.6|12782.5|12780.5|20
1651828660000|2022-05-06 09:17:40|12783.3|12781.3|12785.1|12783.1|12785.5|12783.5|12782.2|12780.2|20
1651828670000|2022-05-06 09:17:50|12785|12783|12783.8|12781.8|12785.2|12783.2|12783.3|12781.3|18
1651828680000|2022-05-06 09:18:00|12783.6|12781.6|12782.8|12780.8|12785.2|12783.2|12782.3|12780.3|28
1651828690000|2022-05-06 09:18:10|12782.6|12780.6|12778.8|12776.8|12783.2|12781.2|12777.3|12775.3|74
1651828700000|2022-05-06 09:18:20|12778.6|12776.6|12778|12776|12780.6|12778.6|12776.6|12774.6|32
1651828710000|2022-05-06 09:18:30|12777.8|12775.8|12776.1|12774.1|12778.2|12776.2|12775.1|12773.1|32
1651828720000|2022-05-06 09:18:40|12776.2|12774.2|12776.7|12774.7|12778.2|12776.2|12776.2|12774.2|30
1651828730000|2022-05-06 09:18:50|12776.6|12774.6|12779.3|12777.3|12780.3|12778.3|12776.5|12774.5|53
1651828740000|2022-05-06 09:19:00|12779.2|12777.2|12780.1|12778.1|12781.8|12779.8|12778.5|12776.5|13
1651828750000|2022-05-06 09:19:10|12779.8|12777.8|12782.1|12780.1|12783.1|12781.1|12779.8|12777.8|29
1651828760000|2022-05-06 09:19:20|12782.3|12780.3|12784.2|12782.2|12785.5|12783.5|12782.3|12780.3|7
1651828770000|2022-05-06 09:19:30|12783.8|12781.8|12780.6|12778.6|12783.8|12781.8|12779.3|12777.3|42
1651828780000|2022-05-06 09:19:40|12780.5|12778.5|12780.6|12778.6|12780.8|12778.8|12779.3|12777.3|7
1651828790000|2022-05-06 09:19:50|12779.6|12777.6|12784.1|12782.1|12786.3|12784.3|12779.6|12777.6|69
1651828800000|2022-05-06 09:20:00|12784.2|12782.2|12787.3|12785.3|12787.5|12785.5|12783.6|12781.6|27
1651828810000|2022-05-06 09:20:10|12787.1|12785.1|12787.6|12785.6|12788.7|12786.7|12786.5|12784.5|20
1651828820000|2022-05-06 09:20:20|12787.7|12785.7|12789.8|12787.8|12790.1|12788.1|12787.6|12785.6|16
1651828830000|2022-05-06 09:20:30|12790.1|12788.1|12792.7|12790.7|12793.3|12791.3|12789.3|12787.3|48
1651828840000|2022-05-06 09:20:40|12793.1|12791.1|12793.5|12791.5|12796.1|12794.1|12792|12790|34
1651828850000|2022-05-06 09:20:50|12793.2|12791.2|12790.8|12788.8|12793.3|12791.3|12790.7|12788.7|29
1651828860000|2022-05-06 09:21:00|12790.7|12788.7|12786.3|12784.3|12790.7|12788.7|12786.1|12784.1|27
1651828870000|2022-05-06 09:21:10|12786.1|12784.1|12788.6|12786.6|12788.6|12786.6|12786.1|12784.1|26
1651828880000|2022-05-06 09:21:20|12788.7|12786.7|12791.7|12789.7|12792.3|12790.3|12788.6|12786.6|35
1651828890000|2022-05-06 09:21:30|12791.1|12789.1|12789.7|12787.7|12791.6|12789.6|12788.2|12786.2|26
1651828900000|2022-05-06 09:21:40|12789.6|12787.6|12787.8|12785.8|12790.5|12788.5|12787.2|12785.2|20
1651828910000|2022-05-06 09:21:50|12788|12786|12782|12780|12788.1|12786.1|12781.6|12779.6|40
1651828920000|2022-05-06 09:22:00|12782.1|12780.1|12781.7|12779.7|12782.1|12780.1|12779.1|12777.1|28
1651828930000|2022-05-06 09:22:10|12781.6|12779.6|12780.1|12778.1|12782.1|12780.1|12779.7|12777.7|21
1651828940000|2022-05-06 09:22:20|12780.2|12778.2|12779.6|12777.6|12780.7|12778.7|12779.2|12777.2|7
1651828950000|2022-05-06 09:22:30|12779.3|12777.3|12777.6|12775.6|12779.6|12777.6|12777.6|12775.6|12
1651828960000|2022-05-06 09:22:40|12777.7|12775.7|12777.6|12775.6|12779.1|12777.1|12777|12775|15
1651828970000|2022-05-06 09:22:50|12777.5|12775.5|12776.6|12774.6|12778.6|12776.6|12776.3|12774.3|37
1651828980000|2022-05-06 09:23:00|12776.7|12774.7|12775|12773|12776.8|12774.8|12774.7|12772.7|31
1651828990000|2022-05-06 09:23:10|12775.2|12773.2|12773.2|12771.2|12775.6|12773.6|12773.2|12771.2|56
1651829000000|2022-05-06 09:23:20|12773.3|12771.3|12771.1|12769.1|12773.3|12771.3|12770.1|12768.1|66
1651829010000|2022-05-06 09:23:30|12771.2|12769.2|12769.6|12767.6|12771.8|12769.8|12769.3|12767.3|36
1651829020000|2022-05-06 09:23:40|12769.7|12767.7|12767.6|12765.6|12770.5|12768.5|12767.5|12765.5|52
1651829030000|2022-05-06 09:23:50|12767.5|12765.5|12768.6|12766.6|12768.8|12766.8|12766.7|12764.7|26
1651829040000|2022-05-06 09:24:00|12768.8|12766.8|12771.1|12769.1|12773.6|12771.6|12768.8|12766.8|52
1651829050000|2022-05-06 09:24:10|12771|12769|12776.3|12774.3|12776.3|12774.3|12771|12769|32
1651829060000|2022-05-06 09:24:20|12776.2|12774.2|12776.1|12774.1|12776.6|12774.6|12774.7|12772.7|29
1651829070000|2022-05-06 09:24:30|12776|12774|12777.1|12775.1|12777.2|12775.2|12775.6|12773.6|38
1651829080000|2022-05-06 09:24:40|12777.2|12775.2|12775.2|12773.2|12777.6|12775.6|12774.1|12772.1|25
1651829090000|2022-05-06 09:24:50|12775.1|12773.1|12773.8|12771.8|12775.1|12773.1|12771.3|12769.3|54
1651829100000|2022-05-06 09:25:00|12774|12772|12773.2|12771.2|12778|12776|12772.7|12770.7|33
1651829110000|2022-05-06 09:25:10|12773.1|12771.1|12774.3|12772.3|12775.3|12773.3|12773|12771|24
1651829120000|2022-05-06 09:25:20|12774.2|12772.2|12774.3|12772.3|12775.1|12773.1|12773.5|12771.5|31
1651829130000|2022-05-06 09:25:30|12774.6|12772.6|12777.2|12775.2|12777.3|12775.3|12773.8|12771.8|26
1651829140000|2022-05-06 09:25:40|12777.1|12775.1|12777.3|12775.3|12777.8|12775.8|12775.8|12773.8|18
1651829150000|2022-05-06 09:25:50|12777.2|12775.2|12777.1|12775.1|12777.8|12775.8|12776.6|12774.6|7
1651829160000|2022-05-06 09:26:00|12777|12775|12778.1|12776.1|12779.1|12777.1|12776.8|12774.8|17
1651829170000|2022-05-06 09:26:10|12778.3|12776.3|12777.5|12775.5|12778.8|12776.8|12777|12775|16
1651829180000|2022-05-06 09:26:20|12777.7|12775.7|12776.1|12774.1|12778.5|12776.5|12775.6|12773.6|15
1651829190000|2022-05-06 09:26:30|12776.2|12774.2|12775.3|12773.3|12776.6|12774.6|12774|12772|11
1651829200000|2022-05-06 09:26:40|12775.6|12773.6|12769.3|12767.3|12775.6|12773.6|12769.1|12767.1|24
1651829210000|2022-05-06 09:26:50|12769.1|12767.1|12770.2|12768.2|12770.8|12768.8|12767.7|12765.7|54
1651829220000|2022-05-06 09:27:00|12770.1|12768.1|12770.7|12768.7|12772.6|12770.6|12768.6|12766.6|27
1651829230000|2022-05-06 09:27:10|12770.6|12768.6|12774.3|12772.3|12775|12773|12770.2|12768.2|13
1651829240000|2022-05-06 09:27:20|12774|12772|12775|12773|12775.3|12773.3|12773.8|12771.8|9
1651829250000|2022-05-06 09:27:30|12775.6|12773.6|12776.7|12774.7|12777.1|12775.1|12775.1|12773.1|10
1651829260000|2022-05-06 09:27:40|12777|12775|12774.3|12772.3|12777.3|12775.3|12774.3|12772.3|33
1651829270000|2022-05-06 09:27:50|12774.5|12772.5|12775.8|12773.8|12776.2|12774.2|12771.8|12769.8|30
1651829280000|2022-05-06 09:28:00|12776|12774|12770.7|12768.7|12776.6|12774.6|12770.6|12768.6|13
1651829290000|2022-05-06 09:28:10|12770.6|12768.6|12767.8|12765.8|12771.7|12769.7|12765.8|12763.8|47
1651829300000|2022-05-06 09:28:20|12767.7|12765.7|12769.6|12767.6|12770.1|12768.1|12767.7|12765.7|12
1651829310000|2022-05-06 09:28:30|12769.7|12767.7|12769.3|12767.3|12769.7|12767.7|12768.1|12766.1|20
1651829320000|2022-05-06 09:28:40|12769.7|12767.7|12772.1|12770.1|12772.2|12770.2|12768.2|12766.2|20
1651829330000|2022-05-06 09:28:50|12772.3|12770.3|12777.2|12775.2|12777.5|12775.5|12772.3|12770.3|23
1651829340000|2022-05-06 09:29:00|12777.1|12775.1|12777.3|12775.3|12778.5|12776.5|12776.6|12774.6|23
1651829350000|2022-05-06 09:29:10|12777.5|12775.5|12775.1|12773.1|12777.8|12775.8|12775|12773|17
1651829360000|2022-05-06 09:29:20|12775.5|12773.5|12775.8|12773.8|12777.3|12775.3|12775|12773|4
1651829370000|2022-05-06 09:29:30|12776|12774|12774.5|12772.5|12777.1|12775.1|12774.5|12772.5|13
1651829380000|2022-05-06 09:29:40|12774.6|12772.6|12775.1|12773.1|12776.3|12774.3|12773.3|12771.3|13
1651829390000|2022-05-06 09:29:50|12775|12773|12771.1|12769.1|12775|12773|12770.1|12768.1|14
1651829400000|2022-05-06 09:30:00|12770.8|12768.8|12770.3|12768.3|12772.1|12770.1|12769.5|12767.5|39
1651829410000|2022-05-06 09:30:10|12770.5|12768.5|12775.3|12773.3|12775.8|12773.8|12770.5|12768.5|40
1651829420000|2022-05-06 09:30:20|12774.6|12772.6|12773.3|12771.3|12775.6|12773.6|12772.8|12770.8|6
1651829430000|2022-05-06 09:30:30|12773.2|12771.2|12775.6|12773.6|12776.1|12774.1|12773.1|12771.1|8
1651829440000|2022-05-06 09:30:40|12775.1|12773.1|12776.7|12774.7|12778|12776|12775|12773|12
1651829450000|2022-05-06 09:30:50|12777|12775|12777.8|12775.8|12778.5|12776.5|12777|12775|19
1651829460000|2022-05-06 09:31:00|12777.6|12775.6|12781.6|12779.6|12781.7|12779.7|12776.8|12774.8|46
1651829470000|2022-05-06 09:31:10|12781.7|12779.7|12782.5|12780.5|12782.6|12780.6|12779.7|12777.7|22
1651829480000|2022-05-06 09:31:20|12782.1|12780.1|12784|12782|12784|12782|12781|12779|47
1651829490000|2022-05-06 09:31:30|12784.2|12782.2|12785.2|12783.2|12785.5|12783.5|12782.5|12780.5|45
1651829500000|2022-05-06 09:31:40|12785.3|12783.3|12782.2|12780.2|12785.3|12783.3|12782.1|12780.1|47
1651829510000|2022-05-06 09:31:50|12782.1|12780.1|12780.3|12778.3|12785|12783|12780|12778|69
1651829520000|2022-05-06 09:32:00|12780.5|12778.5|12785.6|12783.6|12785.7|12783.7|12779.7|12777.7|125
1651829530000|2022-05-06 09:32:10|12785.7|12783.7|12787.3|12785.3|12788.6|12786.6|12785.1|12783.1|45
1651829540000|2022-05-06 09:32:20|12787.2|12785.2|12788.2|12786.2|12789|12787|12786.2|12784.2|16
1651829550000|2022-05-06 09:32:30|12787.7|12785.7|12788.3|12786.3|12789.2|12787.2|12787.5|12785.5|21
1651829560000|2022-05-06 09:32:40|12788.5|12786.5|12789.5|12787.5|12791.3|12789.3|12788|12786|40
1651829570000|2022-05-06 09:32:50|12789.3|12787.3|12791.5|12789.5|12792.3|12790.3|12789.3|12787.3|40
1651829580000|2022-05-06 09:33:00|12791.6|12789.6|12790.5|12788.5|12792|12790|12789.5|12787.5|23
1651829590000|2022-05-06 09:33:10|12790.1|12788.1|12792.6|12790.6|12794.1|12792.1|12789|12787|61
1651829600000|2022-05-06 09:33:20|12792.8|12790.8|12790.2|12788.2|12793|12791|12790|12788|25
1651829610000|2022-05-06 09:33:30|12790.1|12788.1|12793.6|12791.6|12794|12792|12788|12786|59
1651829620000|2022-05-06 09:33:40|12793.2|12791.2|12793.8|12791.8|12796.6|12794.6|12793.2|12791.2|32
1651829630000|2022-05-06 09:33:50|12794|12792|12793.7|12791.7|12795.8|12793.8|12793.2|12791.2|30
1651829640000|2022-05-06 09:34:00|12793.6|12791.6|12793.7|12791.7|12794.1|12792.1|12791.6|12789.6|27
1651829650000|2022-05-06 09:34:10|12793.6|12791.6|12794.5|12792.5|12794.5|12792.5|12792.5|12790.5|6
1651829660000|2022-05-06 09:34:20|12794.8|12792.8|12795.1|12793.1|12796.1|12794.1|12793.7|12791.7|34
1651829670000|2022-05-06 09:34:30|12795.5|12793.5|12792|12790|12795.7|12793.7|12791.3|12789.3|17
1651829680000|2022-05-06 09:34:40|12792.1|12790.1|12794.1|12792.1|12794.8|12792.8|12792.1|12790.1|5
1651829690000|2022-05-06 09:34:50|12794|12792|12792.2|12790.2|12795.1|12793.1|12792.1|12790.1|12
1651829700000|2022-05-06 09:35:00|12792.3|12790.3|12792.8|12790.8|12793.8|12791.8|12791.7|12789.7|35
1651829710000|2022-05-06 09:35:10|12792.6|12790.6|12788.7|12786.7|12792.6|12790.6|12788.6|12786.6|46
1651829720000|2022-05-06 09:35:20|12788.6|12786.6|12789.3|12787.3|12790.3|12788.3|12788.5|12786.5|24
1651829730000|2022-05-06 09:35:30|12789.2|12787.2|12790.1|12788.1|12792|12790|12789.1|12787.1|10
1651829740000|2022-05-06 09:35:40|12790.2|12788.2|12789.8|12787.8|12791.6|12789.6|12789.6|12787.6|13
1651829750000|2022-05-06 09:35:50|12790|12788|12789.1|12787.1|12790|12788|12788.7|12786.7|5
1651829760000|2022-05-06 09:36:00|12789.2|12787.2|12787.7|12785.7|12789.3|12787.3|12787.2|12785.2|30
1651829770000|2022-05-06 09:36:10|12787.8|12785.8|12788.7|12786.7|12789.3|12787.3|12787.7|12785.7|12
1651829780000|2022-05-06 09:36:20|12791.8|12789.8|12788|12786|12793.2|12791.2|12788|12786|36
1651829790000|2022-05-06 09:36:30|12787.7|12785.7|12786|12784|12788.5|12786.5|12785.7|12783.7|13
1651829800000|2022-05-06 09:36:40|12786.1|12784.1|12783.8|12781.8|12787|12785|12783.6|12781.6|33
1651829810000|2022-05-06 09:36:50|12783.7|12781.7|12783.2|12781.2|12784.5|12782.5|12782.5|12780.5|29
1651829820000|2022-05-06 09:37:00|12783.1|12781.1|12786.6|12784.6|12787.1|12785.1|12782.7|12780.7|12
1651829830000|2022-05-06 09:37:10|12786.5|12784.5|12784.1|12782.1|12786.8|12784.8|12783.1|12781.1|17
1651829840000|2022-05-06 09:37:20|12784.2|12782.2|12786.1|12784.1|12787.1|12785.1|12782.6|12780.6|44
1651829850000|2022-05-06 09:37:30|12786.2|12784.2|12788.6|12786.6|12788.7|12786.7|12786.1|12784.1|20
1651829860000|2022-05-06 09:37:40|12788.5|12786.5|12790.3|12788.3|12791.2|12789.2|12788.2|12786.2|22
1651829870000|2022-05-06 09:37:50|12790.6|12788.6|12788|12786|12790.6|12788.6|12787.7|12785.7|11
1651829880000|2022-05-06 09:38:00|12787.7|12785.7|12787.2|12785.2|12787.7|12785.7|12786|12784|13
1651829890000|2022-05-06 09:38:10|12787.3|12785.3|12791.5|12789.5|12791.7|12789.7|12787.3|12785.3|9
1651829900000|2022-05-06 09:38:20|12791.3|12789.3|12795|12793|12795.3|12793.3|12790.6|12788.6|37
1651829910000|2022-05-06 09:38:30|12794.7|12792.7|12793.5|12791.5|12795.8|12793.8|12792.2|12790.2|30
1651829920000|2022-05-06 09:38:40|12793.2|12791.2|12795.2|12793.2|12796.2|12794.2|12792.8|12790.8|23
1651829930000|2022-05-06 09:38:50|12795.6|12793.6|12796.8|12794.8|12798.2|12796.2|12794.8|12792.8|36
1651829940000|2022-05-06 09:39:00|12796.5|12794.5|12796.8|12794.8|12797.5|12795.5|12794.8|12792.8|24
1651829950000|2022-05-06 09:39:10|12796.7|12794.7|12796.1|12794.1|12797.7|12795.7|12795.7|12793.7|86
1651829960000|2022-05-06 09:39:20|12796|12794|12800.8|12798.8|12801.1|12799.1|12794|12792|75
1651829970000|2022-05-06 09:39:30|12801|12799|12801.3|12799.3|12802.7|12800.7|12800.7|12798.7|36
1651829980000|2022-05-06 09:39:40|12801.2|12799.2|12799.8|12797.8|12802.5|12800.5|12799.8|12797.8|16
1651829990000|2022-05-06 09:39:50|12800|12798|12802|12800|12803.5|12801.5|12799.8|12797.8|89
1651830000000|2022-05-06 09:40:00|12802.1|12800.1|12803.3|12801.3|12805.7|12803.7|12801.8|12799.8|47
1651830010000|2022-05-06 09:40:10|12803.2|12801.2|12803.6|12801.6|12804.8|12802.8|12803.1|12801.1|17
1651830020000|2022-05-06 09:40:20|12803.7|12801.7|12800.5|12798.5|12803.8|12801.8|12800.5|12798.5|22
1651830030000|2022-05-06 09:40:30|12800.8|12798.8|12800.8|12798.8|12801.2|12799.2|12799|12797|39
1651830040000|2022-05-06 09:40:40|12801|12799|12802.1|12800.1|12802.7|12800.7|12800.6|12798.6|4
1651830050000|2022-05-06 09:40:50|12802|12800|12801.7|12799.7|12803.5|12801.5|12800.3|12798.3|16
1651830060000|2022-05-06 09:41:00|12801.5|12799.5|12799.3|12797.3|12801.8|12799.8|12799.3|12797.3|12
1651830070000|2022-05-06 09:41:10|12799.5|12797.5|12797.3|12795.3|12799.6|12797.6|12797|12795|15
1651830080000|2022-05-06 09:41:20|12797.5|12795.5|12799.3|12797.3|12799.5|12797.5|12796.6|12794.6|25
1651830090000|2022-05-06 09:41:30|12799.2|12797.2|12801.1|12799.1|12801.3|12799.3|12799.1|12797.1|4
1651830100000|2022-05-06 09:41:40|12801|12799|12802.3|12800.3|12804.1|12802.1|12800.1|12798.1|21
1651830110000|2022-05-06 09:41:50|12802.8|12800.8|12803.6|12801.6|12804.6|12802.6|12802.3|12800.3|13
1651830120000|2022-05-06 09:42:00|12803.1|12801.1|12803.5|12801.5|12805.1|12803.1|12803|12801|65
1651830130000|2022-05-06 09:42:10|12803.3|12801.3|12803.2|12801.2|12804|12802|12802.5|12800.5|20
1651830140000|2022-05-06 09:42:20|12803.1|12801.1|12803.8|12801.8|12804|12802|12802.8|12800.8|10
1651830150000|2022-05-06 09:42:30|12804|12802|12805.3|12803.3|12806.3|12804.3|12803.7|12801.7|18
1651830160000|2022-05-06 09:42:40|12805.2|12803.2|12803.8|12801.8|12805.2|12803.2|12802.8|12800.8|25
1651830170000|2022-05-06 09:42:50|12803.7|12801.7|12802.6|12800.6|12803.8|12801.8|12801.5|12799.5|12
1651830180000|2022-05-06 09:43:00|12802.5|12800.5|12799.8|12797.8|12802.5|12800.5|12799.5|12797.5|11
1651830190000|2022-05-06 09:43:10|12800|12798|12799.1|12797.1|12800.7|12798.7|12799.1|12797.1|9
1651830200000|2022-05-06 09:43:20|12799.3|12797.3|12798.8|12796.8|12799.7|12797.7|12798.8|12796.8|4
1651830210000|2022-05-06 09:43:30|12799|12797|12798.5|12796.5|12799.3|12797.3|12798|12796|16
1651830220000|2022-05-06 09:43:40|12798.3|12796.3|12801.1|12799.1|12801.3|12799.3|12798|12796|16
1651830230000|2022-05-06 09:43:50|12801.2|12799.2|12801.3|12799.3|12801.3|12799.3|12799.7|12797.7|9
1651830240000|2022-05-06 09:44:00|12801.2|12799.2|12800.5|12798.5|12802|12800|12799.6|12797.6|12
1651830250000|2022-05-06 09:44:10|12800.6|12798.6|12801.1|12799.1|12801.5|12799.5|12799.2|12797.2|38
1651830260000|2022-05-06 09:44:20|12801|12799|12800.2|12798.2|12801.2|12799.2|12799.5|12797.5|12
1651830270000|2022-05-06 09:44:30|12800.1|12798.1|12801.1|12799.1|12801.5|12799.5|12799.5|12797.5|72
1651830280000|2022-05-06 09:44:40|12801.2|12799.2|12804.7|12802.7|12804.7|12802.7|12800.6|12798.6|11
1651830290000|2022-05-06 09:44:50|12804.5|12802.5|12805.2|12803.2|12805.6|12803.6|12803.8|12801.8|11
1651830300000|2022-05-06 09:45:00|12805.1|12803.1|12804.6|12802.6|12805.5|12803.5|12804.2|12802.2|10
1651830310000|2022-05-06 09:45:10|12804.7|12802.7|12805|12803|12806|12804|12804.3|12802.3|10
1651830320000|2022-05-06 09:45:20|12805.8|12803.8|12804.7|12802.7|12809.2|12807.2|12804.6|12802.6|40
1651830330000|2022-05-06 09:45:30|12804.8|12802.8|12807.6|12805.6|12807.6|12805.6|12804.1|12802.1|22
1651830340000|2022-05-06 09:45:40|12807.7|12805.7|12809.6|12807.6|12812.6|12810.6|12807.6|12805.6|83
1651830350000|2022-05-06 09:45:50|12809.1|12807.1|12810.6|12808.6|12811.3|12809.3|12806.7|12804.7|31
1651830360000|2022-05-06 09:46:00|12810.5|12808.5|12810.1|12808.1|12811.7|12809.7|12809.7|12807.7|20
1651830370000|2022-05-06 09:46:10|12810|12808|12809.8|12807.8|12810.3|12808.3|12808.6|12806.6|17
1651830380000|2022-05-06 09:46:20|12810.1|12808.1|12812.6|12810.6|12812.6|12810.6|12809.8|12807.8|20
1651830390000|2022-05-06 09:46:30|12812.7|12810.7|12814.8|12812.8|12815|12813|12811|12809|31
1651830400000|2022-05-06 09:46:40|12814.6|12812.6|12813.7|12811.7|12814.8|12812.8|12812.2|12810.2|35
1651830410000|2022-05-06 09:46:50|12813.6|12811.6|12816.2|12814.2|12816.2|12814.2|12813.5|12811.5|18
1651830420000|2022-05-06 09:47:00|12816|12814|12816.1|12814.1|12816.8|12814.8|12814.7|12812.7|18
1651830430000|2022-05-06 09:47:10|12816|12814|12816.6|12814.6|12816.7|12814.7|12815|12813|22
1651830440000|2022-05-06 09:47:20|12816.7|12814.7|12816.7|12814.7|12817.2|12815.2|12816.2|12814.2|15
1651830450000|2022-05-06 09:47:30|12816.6|12814.6|12814.5|12812.5|12816.6|12814.6|12814.5|12812.5|12
1651830460000|2022-05-06 09:47:40|12814.6|12812.6|12811.8|12809.8|12815.7|12813.7|12811.8|12809.8|16
1651830470000|2022-05-06 09:47:50|12812|12810|12814.8|12812.8|12814.8|12812.8|12810.6|12808.6|21
1651830480000|2022-05-06 09:48:00|12814.7|12812.7|12815.3|12813.3|12815.7|12813.7|12813.8|12811.8|7
1651830490000|2022-05-06 09:48:10|12815.5|12813.5|12817.3|12815.3|12819.3|12817.3|12815.5|12813.5|31
1651830500000|2022-05-06 09:48:20|12817.1|12815.1|12815.6|12813.6|12818.1|12816.1|12815.5|12813.5|19
1651830510000|2022-05-06 09:48:30|12815.7|12813.7|12814.1|12812.1|12815.8|12813.8|12812.5|12810.5|20
1651830520000|2022-05-06 09:48:40|12814|12812|12814.5|12812.5|12816|12814|12813.8|12811.8|13
1651830530000|2022-05-06 09:48:50|12814.1|12812.1|12809.8|12807.8|12815|12813|12809.6|12807.6|22
1651830540000|2022-05-06 09:49:00|12809.7|12807.7|12810.7|12808.7|12812.3|12810.3|12809.7|12807.7|11
1651830550000|2022-05-06 09:49:10|12810.8|12808.8|12807|12805|12810.8|12808.8|12806.3|12804.3|72
1651830560000|2022-05-06 09:49:20|12807.1|12805.1|12806.3|12804.3|12807.6|12805.6|12804.3|12802.3|33
1651830570000|2022-05-06 09:49:30|12805.8|12803.8|12802.7|12800.7|12806.1|12804.1|12802.7|12800.7|11
1651830580000|2022-05-06 09:49:40|12802.6|12800.6|12805.1|12803.1|12805.5|12803.5|12801.6|12799.6|51
1651830590000|2022-05-06 09:49:50|12805.3|12803.3|12807.2|12805.2|12807.5|12805.5|12805.1|12803.1|9
1651830600000|2022-05-06 09:50:00|12807.1|12805.1|12807.1|12805.1|12810|12808|12806.5|12804.5|22
1651830610000|2022-05-06 09:50:10|12807.2|12805.2|12807.2|12805.2|12809.3|12807.3|12807.2|12805.2|3
1651830620000|2022-05-06 09:50:20|12807.3|12805.3|12805.3|12803.3|12807.6|12805.6|12803.5|12801.5|31
1651830630000|2022-05-06 09:50:30|12805.5|12803.5|12805|12803|12807.1|12805.1|12804|12802|4
1651830640000|2022-05-06 09:50:40|12805.1|12803.1|12810|12808|12810.1|12808.1|12804.8|12802.8|18
1651830650000|2022-05-06 09:50:50|12810.1|12808.1|12812.7|12810.7|12813.1|12811.1|12809.8|12807.8|23
1651830660000|2022-05-06 09:51:00|12812.5|12810.5|12811|12809|12813.7|12811.7|12811|12809|10
1651830670000|2022-05-06 09:51:10|12811.5|12809.5|12814|12812|12814.2|12812.2|12811|12809|3
1651830680000|2022-05-06 09:51:20|12813.7|12811.7|12813.3|12811.3|12813.7|12811.7|12811|12809|3
1651830690000|2022-05-06 09:51:30|12813.2|12811.2|12808.2|12806.2|12813.5|12811.5|12808.1|12806.1|15
1651830700000|2022-05-06 09:51:40|12807.8|12805.8|12806.7|12804.7|12808.7|12806.7|12805.7|12803.7|42
1651830710000|2022-05-06 09:51:50|12806.6|12804.6|12807.3|12805.3|12807.5|12805.5|12804.2|12802.2|27
1651830720000|2022-05-06 09:52:00|12808|12806|12807.8|12805.8|12810|12808|12806.8|12804.8|11
1651830730000|2022-05-06 09:52:10|12807.7|12805.7|12805.2|12803.2|12807.7|12805.7|12805.2|12803.2|6
1651830740000|2022-05-06 09:52:20|12805.1|12803.1|12806.3|12804.3|12806.6|12804.6|12805.1|12803.1|13
1651830750000|2022-05-06 09:52:30|12806.5|12804.5|12806.7|12804.7|12806.7|12804.7|12805.3|12803.3|3
1651830760000|2022-05-06 09:52:40|12808.6|12806.6|12810.8|12808.8|12811.8|12809.8|12807.8|12805.8|15
1651830770000|2022-05-06 09:52:50|12811|12809|12811.5|12809.5|12811.5|12809.5|12810.1|12808.1|6
1651830780000|2022-05-06 09:53:00|12811.6|12809.6|12810.3|12808.3|12812.5|12810.5|12810.2|12808.2|15
1651830790000|2022-05-06 09:53:10|12810.6|12808.6|12813.6|12811.6|12813.7|12811.7|12809|12807|21
1651830800000|2022-05-06 09:53:20|12813.7|12811.7|12813.1|12811.1|12813.7|12811.7|12812.5|12810.5|6
1651830810000|2022-05-06 09:53:30|12812.8|12810.8|12811.5|12809.5|12813.6|12811.6|12811.5|12809.5|6
1651830820000|2022-05-06 09:53:40|12811|12809|12809.8|12807.8|12811.1|12809.1|12807.7|12805.7|18
1651830830000|2022-05-06 09:53:50|12809.1|12807.1|12812.1|12810.1|12812.7|12810.7|12808.8|12806.8|33
1651830840000|2022-05-06 09:54:00|12812.3|12810.3|12815.6|12813.6|12816.6|12814.6|12809.7|12807.7|56
1651830850000|2022-05-06 09:54:10|12815.5|12813.5|12815.5|12813.5|12815.7|12813.7|12814.6|12812.6|15
1651830860000|2022-05-06 09:54:20|12815.6|12813.6|12816.6|12814.6|12817.7|12815.7|12814.8|12812.8|21
1651830870000|2022-05-06 09:54:30|12816.7|12814.7|12817.7|12815.7|12817.8|12815.8|12816|12814|8
1651830880000|2022-05-06 09:54:40|12817.1|12815.1|12818.1|12816.1|12819.5|12817.5|12816.2|12814.2|25
1651830890000|2022-05-06 09:54:50|12818.2|12816.2|12817.7|12815.7|12818.8|12816.8|12817.6|12815.6|15
1651830900000|2022-05-06 09:55:00|12817.6|12815.6|12813.7|12811.7|12818.2|12816.2|12813.6|12811.6|13
1651830910000|2022-05-06 09:55:10|12814|12812|12813.8|12811.8|12816.7|12814.7|12811.8|12809.8|30
1651830920000|2022-05-06 09:55:20|12813.7|12811.7|12814.3|12812.3|12814.6|12812.6|12812.6|12810.6|12
1651830930000|2022-05-06 09:55:30|12813.6|12811.6|12812.1|12810.1|12814.7|12812.7|12812.1|12810.1|11
1651830940000|2022-05-06 09:55:40|12812|12810|12811.5|12809.5|12812.2|12810.2|12809.5|12807.5|24
1651830950000|2022-05-06 09:55:50|12811.6|12809.6|12811.6|12809.6|12811.6|12809.6|12808.2|12806.2|16
1651830960000|2022-05-06 09:56:00|12811.7|12809.7|12813.2|12811.2|12814.7|12812.7|12811.5|12809.5|17
1651830970000|2022-05-06 09:56:10|12813.8|12811.8|12817.5|12815.5|12817.7|12815.7|12813|12811|12
1651830980000|2022-05-06 09:56:20|12817.6|12815.6|12815.7|12813.7|12817.6|12815.6|12813.8|12811.8|8
1651830990000|2022-05-06 09:56:30|12816.1|12814.1|12813|12811|12816.3|12814.3|12813|12811|10
1651831000000|2022-05-06 09:56:40|12813.8|12811.8|12813|12811|12814.5|12812.5|12813|12811|9
1651831010000|2022-05-06 09:56:50|12812.6|12810.6|12813.8|12811.8|12814.1|12812.1|12811.7|12809.7|17
1651831020000|2022-05-06 09:57:00|12814.2|12812.2|12813.6|12811.6|12814.7|12812.7|12813.5|12811.5|10
1651831030000|2022-05-06 09:57:10|12813.7|12811.7|12814.3|12812.3|12816.7|12814.7|12813.3|12811.3|19
1651831040000|2022-05-06 09:57:20|12814.5|12812.5|12815.6|12813.6|12815.8|12813.8|12814.1|12812.1|6
1651831050000|2022-05-06 09:57:30|12815.5|12813.5|12813.5|12811.5|12815.5|12813.5|12813.5|12811.5|15
1651831060000|2022-05-06 09:57:40|12813.2|12811.2|12811.6|12809.6|12813.6|12811.6|12811.5|12809.5|16
1651831070000|2022-05-06 09:57:50|12811.7|12809.7|12814.3|12812.3|12815.8|12813.8|12811.7|12809.7|18
1651831080000|2022-05-06 09:58:00|12814.5|12812.5|12819.7|12817.7|12820.3|12818.3|12813.1|12811.1|89
1651831090000|2022-05-06 09:58:10|12819.6|12817.6|12818.8|12816.8|12820.6|12818.6|12818.2|12816.2|28
1651831100000|2022-05-06 09:58:20|12818.7|12816.7|12817.1|12815.1|12820|12818|12816.2|12814.2|24
1651831110000|2022-05-06 09:58:30|12818.2|12816.2|12821.3|12819.3|12821.5|12819.5|12817.6|12815.6|55
1651831120000|2022-05-06 09:58:40|12821.7|12819.7|12822.1|12820.1|12824|12822|12821|12819|70
1651831130000|2022-05-06 09:58:50|12822|12820|12823.8|12821.8|12824.1|12822.1|12821.5|12819.5|15
1651831140000|2022-05-06 09:59:00|12823.7|12821.7|12820|12818|12823.7|12821.7|12819.8|12817.8|20
1651831150000|2022-05-06 09:59:10|12820.1|12818.1|12823.2|12821.2|12823.6|12821.6|12820.1|12818.1|6
1651831160000|2022-05-06 09:59:20|12823|12821|12822.3|12820.3|12823|12821|12819.6|12817.6|6
1651831170000|2022-05-06 09:59:30|12823.6|12821.6|12822.5|12820.5|12824.2|12822.2|12821.1|12819.1|20
1651831180000|2022-05-06 09:59:40|12822.3|12820.3|12819.7|12817.7|12822.5|12820.5|12819.7|12817.7|4
1651831190000|2022-05-06 09:59:50|12820.6|12818.6|12819.6|12817.6|12820.8|12818.8|12818.8|12816.8|16
1651831200000|2022-05-06 10:00:00|12819.3|12817.3|12818.5|12816.5|12819.8|12817.8|12815.6|12813.6|31
1651831210000|2022-05-06 10:00:10|12817.8|12815.8|12817.3|12815.3|12820.5|12818.5|12817.3|12815.3|15
1651831220000|2022-05-06 10:00:20|12817.5|12815.5|12816.8|12814.8|12818.6|12816.6|12816|12814|7
1651831230000|2022-05-06 10:00:30|12817.2|12815.2|12814.6|12812.6|12817.2|12815.2|12813.2|12811.2|33
1651831240000|2022-05-06 10:00:40|12814.5|12812.5|12816.3|12814.3|12817.6|12815.6|12814.5|12812.5|16
1651831250000|2022-05-06 10:00:50|12816.5|12814.5|12818.6|12816.6|12820.6|12818.6|12815.8|12813.8|57
1651831260000|2022-05-06 10:01:00|12819|12817|12821.7|12819.7|12822|12820|12817.6|12815.6|19
1651831270000|2022-05-06 10:01:10|12821.8|12819.8|12820.5|12818.5|12822.3|12820.3|12820.3|12818.3|13
1651831280000|2022-05-06 10:01:20|12821|12819|12817|12815|12821|12819|12816.3|12814.3|31
1651831290000|2022-05-06 10:01:30|12816.7|12814.7|12811.3|12809.3|12816.8|12814.8|12811|12809|33
1651831300000|2022-05-06 10:01:40|12811.5|12809.5|12811.2|12809.2|12812.1|12810.1|12809.7|12807.7|43
1651831310000|2022-05-06 10:01:50|12811.1|12809.1|12808.3|12806.3|12812.1|12810.1|12808|12806|16
1651831320000|2022-05-06 10:02:00|12809.1|12807.1|12810.7|12808.7|12810.7|12808.7|12808.7|12806.7|23
1651831330000|2022-05-06 10:02:10|12810.3|12808.3|12808.7|12806.7|12813.8|12811.8|12808.7|12806.7|38
1651831340000|2022-05-06 10:02:20|12809|12807|12807.7|12805.7|12809.2|12807.2|12807.6|12805.6|5
1651831350000|2022-05-06 10:02:30|12807.5|12805.5|12810|12808|12810.1|12808.1|12807.5|12805.5|18
1651831360000|2022-05-06 10:02:40|12809.8|12807.8|12810.3|12808.3|12811.2|12809.2|12808.6|12806.6|48
1651831370000|2022-05-06 10:02:50|12811.1|12809.1|12813.7|12811.7|12815.1|12813.1|12811.1|12809.1|24
1651831380000|2022-05-06 10:03:00|12813.1|12811.1|12813.3|12811.3|12814.3|12812.3|12812.6|12810.6|10
1651831390000|2022-05-06 10:03:10|12813.5|12811.5|12816.2|12814.2|12819.1|12817.1|12813.3|12811.3|16
1651831400000|2022-05-06 10:03:20|12816.1|12814.1|12815.3|12813.3|12816.1|12814.1|12814.1|12812.1|10
1651831410000|2022-05-06 10:03:30|12814.6|12812.6|12814.6|12812.6|12817.3|12815.3|12814|12812|38
1651831420000|2022-05-06 10:03:40|12814.7|12812.7|12816|12814|12816.5|12814.5|12814.7|12812.7|10
1651831430000|2022-05-06 10:03:50|12815.8|12813.8|12815.8|12813.8|12816.1|12814.1|12814.6|12812.6|6
1651831440000|2022-05-06 10:04:00|12816|12814|12818.1|12816.1|12819.2|12817.2|12815.6|12813.6|11
1651831450000|2022-05-06 10:04:10|12817.7|12815.7|12815.1|12813.1|12817.7|12815.7|12815|12813|1
1651831460000|2022-05-06 10:04:20|12815.5|12813.5|12815.6|12813.6|12815.6|12813.6|12814.6|12812.6|0
1651831470000|2022-05-06 10:04:30|12815.5|12813.5|12814.1|12812.1|12815.6|12813.6|12813.7|12811.7|10
1651831480000|2022-05-06 10:04:40|12814|12812|12812.2|12810.2|12814.2|12812.2|12812.2|12810.2|14
1651831490000|2022-05-06 10:04:50|12811.5|12809.5|12810.3|12808.3|12811.8|12809.8|12810|12808|11
1651831500000|2022-05-06 10:05:00|12810.2|12808.2|12812.3|12810.3|12812.6|12810.6|12809.3|12807.3|17
1651831510000|2022-05-06 10:05:10|12812.2|12810.2|12811.8|12809.8|12813.6|12811.6|12811.6|12809.6|5
1651831520000|2022-05-06 10:05:20|12812|12810|12812.5|12810.5|12813.5|12811.5|12811.6|12809.6|5
1651831530000|2022-05-06 10:05:30|12812.3|12810.3|12812.3|12810.3|12812.8|12810.8|12811.1|12809.1|4
1651831540000|2022-05-06 10:05:40|12812.5|12810.5|12815.8|12813.8|12817.6|12815.6|12812.3|12810.3|27
1651831550000|2022-05-06 10:05:50|12816|12814|12818|12816|12818.8|12816.8|12815.8|12813.8|19
1651831560000|2022-05-06 10:06:00|12818.3|12816.3|12816.1|12814.1|12818.3|12816.3|12816.1|12814.1|8
1651831570000|2022-05-06 10:06:10|12816.2|12814.2|12814.3|12812.3|12817|12815|12814.3|12812.3|5
1651831580000|2022-05-06 10:06:20|12814.5|12812.5|12817.5|12815.5|12817.8|12815.8|12814.5|12812.5|5
1651831590000|2022-05-06 10:06:30|12817.6|12815.6|12820.7|12818.7|12820.7|12818.7|12816.5|12814.5|30
1651831600000|2022-05-06 10:06:40|12820.3|12818.3|12824.5|12822.5|12825|12823|12819.1|12817.1|196
1651831610000|2022-05-06 10:06:50|12824.6|12822.6|12823|12821|12825.1|12823.1|12822.6|12820.6|33
1651831620000|2022-05-06 10:07:00|12823.1|12821.1|12824.2|12822.2|12825|12823|12822.2|12820.2|12
1651831630000|2022-05-06 10:07:10|12824.1|12822.1|12820.6|12818.6|12824.6|12822.6|12820.6|12818.6|27
1651831640000|2022-05-06 10:07:20|12820.8|12818.8|12820.2|12818.2|12821.2|12819.2|12819.7|12817.7|10
1651831650000|2022-05-06 10:07:30|12820.3|12818.3|12816.3|12814.3|12820.3|12818.3|12816.3|12814.3|13
1651831660000|2022-05-06 10:07:40|12817.1|12815.1|12817.6|12815.6|12818.6|12816.6|12816|12814|22
1651831670000|2022-05-06 10:07:50|12818.1|12816.1|12814|12812|12818.3|12816.3|12812.8|12810.8|32
1651831680000|2022-05-06 10:08:00|12813.8|12811.8|12813.7|12811.7|12815.3|12813.3|12812.5|12810.5|25
1651831690000|2022-05-06 10:08:10|12813.8|12811.8|12811.8|12809.8|12814.7|12812.7|12811.8|12809.8|28
1651831700000|2022-05-06 10:08:20|12811.7|12809.7|12811.6|12809.6|12813.2|12811.2|12811.6|12809.6|10
1651831710000|2022-05-06 10:08:30|12811.5|12809.5|12809.2|12807.2|12811.6|12809.6|12809.2|12807.2|27
1651831720000|2022-05-06 10:08:40|12809.3|12807.3|12808.8|12806.8|12809.7|12807.7|12808|12806|13
1651831730000|2022-05-06 10:08:50|12808.3|12806.3|12806.6|12804.6|12808.8|12806.8|12805.6|12803.6|29
1651831740000|2022-05-06 10:09:00|12806.8|12804.8|12805.8|12803.8|12807.8|12805.8|12805.5|12803.5|14
1651831750000|2022-05-06 10:09:10|12805.7|12803.7|12804.1|12802.1|12806.2|12804.2|12803|12801|47
1651831760000|2022-05-06 10:09:20|12804|12802|12803.8|12801.8|12804.5|12802.5|12803.2|12801.2|13
1651831770000|2022-05-06 10:09:30|12804|12802|12804.8|12802.8|12806.1|12804.1|12803.3|12801.3|21
1651831780000|2022-05-06 10:09:40|12804.5|12802.5|12803.8|12801.8|12804.5|12802.5|12803|12801|47
1651831790000|2022-05-06 10:09:50|12803.3|12801.3|12803.7|12801.7|12804.8|12802.8|12803|12801|28
1651831800000|2022-05-06 10:10:00|12802.8|12800.8|12801.5|12799.5|12802.8|12800.8|12800.7|12798.7|19
1651831810000|2022-05-06 10:10:10|12801.3|12799.3|12798.3|12796.3|12801.6|12799.6|12798.3|12796.3|25
1651831820000|2022-05-06 10:10:20|12798.6|12796.6|12798.1|12796.1|12800|12798|12798|12796|16
1651831830000|2022-05-06 10:10:30|12798|12796|12801.8|12799.8|12802.5|12800.5|12797.6|12795.6|30
1651831840000|2022-05-06 10:10:40|12802.2|12800.2|12805.7|12803.7|12805.7|12803.7|12801.1|12799.1|40
1651831850000|2022-05-06 10:10:50|12805.8|12803.8|12806|12804|12806.7|12804.7|12805.2|12803.2|27
1651831860000|2022-05-06 10:11:00|12806.1|12804.1|12803.6|12801.6|12806.8|12804.8|12803.5|12801.5|19
1651831870000|2022-05-06 10:11:10|12803.7|12801.7|12803.3|12801.3|12804.1|12802.1|12803.1|12801.1|7
1651831880000|2022-05-06 10:11:20|12803.5|12801.5|12804.8|12802.8|12805.6|12803.6|12803.5|12801.5|5
1651831890000|2022-05-06 10:11:30|12804.7|12802.7|12806.6|12804.6|12806.7|12804.7|12804.7|12802.7|11
1651831900000|2022-05-06 10:11:40|12806.5|12804.5|12807.5|12805.5|12807.8|12805.8|12806|12804|27
1651831910000|2022-05-06 10:11:50|12807.6|12805.6|12807.7|12805.7|12809.2|12807.2|12806.2|12804.2|18
1651831920000|2022-05-06 10:12:00|12807.6|12805.6|12807|12805|12807.8|12805.8|12806.1|12804.1|13
1651831930000|2022-05-06 10:12:10|12807.3|12805.3|12806.8|12804.8|12808.6|12806.6|12806.3|12804.3|9
1651831940000|2022-05-06 10:12:20|12806.7|12804.7|12805.7|12803.7|12807.6|12805.6|12805.6|12803.6|5
1651831950000|2022-05-06 10:12:30|12805.8|12803.8|12806.2|12804.2|12807.2|12805.2|12805.7|12803.7|19
1651831960000|2022-05-06 10:12:40|12806.3|12804.3|12808.8|12806.8|12809|12807|12805.8|12803.8|21
1651831970000|2022-05-06 10:12:50|12808.7|12806.7|12809.5|12807.5|12811.5|12809.5|12808.6|12806.6|23
1651831980000|2022-05-06 10:13:00|12809|12807|12804.5|12802.5|12809|12807|12804|12802|40
1651831990000|2022-05-06 10:13:10|12804.6|12802.6|12798.1|12796.1|12804.6|12802.6|12798|12796|41
1651832000000|2022-05-06 10:13:20|12798|12796|12789.7|12787.7|12798|12796|12789.3|12787.3|86
1651832010000|2022-05-06 10:13:30|12789.6|12787.6|12788.5|12786.5|12791.8|12789.8|12787.6|12785.6|53
1651832020000|2022-05-06 10:13:40|12788.6|12786.6|12788.6|12786.6|12791.3|12789.3|12786.7|12784.7|149
1651832030000|2022-05-06 10:13:50|12788.7|12786.7|12793.8|12791.8|12794.3|12792.3|12788.2|12786.2|23
1651832040000|2022-05-06 10:14:00|12793.7|12791.7|12796.2|12794.2|12796.2|12794.2|12793.6|12791.6|40
1651832050000|2022-05-06 10:14:10|12796.1|12794.1|12795.6|12793.6|12797.1|12795.1|12795.3|12793.3|21
1651832060000|2022-05-06 10:14:20|12794.8|12792.8|12793|12791|12796.8|12794.8|12793|12791|11
1651832070000|2022-05-06 10:14:30|12792.8|12790.8|12792.7|12790.7|12794.1|12792.1|12792.6|12790.6|12
1651832080000|2022-05-06 10:14:40|12792.6|12790.6|12793.1|12791.1|12795.6|12793.6|12792.1|12790.1|13
1651832090000|2022-05-06 10:14:50|12793.2|12791.2|12796.3|12794.3|12797.6|12795.6|12791.8|12789.8|21
1651832100000|2022-05-06 10:15:00|12796.2|12794.2|12796.1|12794.1|12796.8|12794.8|12795.6|12793.6|5
1651832110000|2022-05-06 10:15:10|12796.3|12794.3|12794|12792|12796.3|12794.3|12794|12792|7
1651832120000|2022-05-06 10:15:20|12794.1|12792.1|12792|12790|12794.6|12792.6|12792|12790|5
1651832130000|2022-05-06 10:15:30|12791.3|12789.3|12794.6|12792.6|12795.2|12793.2|12791.3|12789.3|28
1651832140000|2022-05-06 10:15:40|12794.7|12792.7|12795.7|12793.7|12796.2|12794.2|12794.3|12792.3|7
1651832150000|2022-05-06 10:15:50|12796.8|12794.8|12797.5|12795.5|12797.8|12795.8|12796.5|12794.5|13
1651832160000|2022-05-06 10:16:00|12797.8|12795.8|12795.2|12793.2|12798.2|12796.2|12794.8|12792.8|18
1651832170000|2022-05-06 10:16:10|12795.6|12793.6|12795.1|12793.1|12796.6|12794.6|12794.8|12792.8|2
1651832180000|2022-05-06 10:16:20|12794.8|12792.8|12795.3|12793.3|12795.3|12793.3|12794.3|12792.3|5
1651832190000|2022-05-06 10:16:30|12795.2|12793.2|12794.6|12792.6|12795.2|12793.2|12794|12792|4
1651832200000|2022-05-06 10:16:40|12794.5|12792.5|12796.8|12794.8|12796.8|12794.8|12794.1|12792.1|6
1651832210000|2022-05-06 10:16:50|12796.6|12794.6|12795.8|12793.8|12797|12795|12794.6|12792.6|9
1651832220000|2022-05-06 10:17:00|12796|12794|12794.1|12792.1|12796.6|12794.6|12794|12792|5
1651832230000|2022-05-06 10:17:10|12793.8|12791.8|12791.6|12789.6|12794.3|12792.3|12791.6|12789.6|6
1651832240000|2022-05-06 10:17:20|12791.7|12789.7|12791.5|12789.5|12793.3|12791.3|12791.3|12789.3|10
1651832250000|2022-05-06 10:17:30|12791.3|12789.3|12793.1|12791.1|12793.8|12791.8|12791.3|12789.3|6
1651832260000|2022-05-06 10:17:40|12793|12791|12793.8|12791.8|12794.6|12792.6|12792.6|12790.6|6
1651832270000|2022-05-06 10:17:50|12793.3|12791.3|12793|12791|12793.8|12791.8|12792.1|12790.1|15
1651832280000|2022-05-06 10:18:00|12793.1|12791.1|12788.1|12786.1|12793.1|12791.1|12787.2|12785.2|40
1651832290000|2022-05-06 10:18:10|12787.8|12785.8|12787.3|12785.3|12789.8|12787.8|12787.2|12785.2|13
1651832300000|2022-05-06 10:18:20|12787.5|12785.5|12787.8|12785.8|12788.6|12786.6|12786|12784|46
1651832310000|2022-05-06 10:18:30|12787.6|12785.6|12787.7|12785.7|12788.6|12786.6|12785.7|12783.7|25
1651832320000|2022-05-06 10:18:40|12787.3|12785.3|12786.3|12784.3|12787.3|12785.3|12784.6|12782.6|29
1651832330000|2022-05-06 10:18:50|12786.2|12784.2|12788.6|12786.6|12789.6|12787.6|12785.7|12783.7|22
1651832340000|2022-05-06 10:19:00|12788.7|12786.7|12791.1|12789.1|12791.1|12789.1|12788.6|12786.6|13
1651832350000|2022-05-06 10:19:10|12791|12789|12793.8|12791.8|12794.1|12792.1|12790.8|12788.8|28
1651832360000|2022-05-06 10:19:20|12793.7|12791.7|12794|12792|12796.2|12794.2|12793.3|12791.3|17
1651832370000|2022-05-06 10:19:30|12794.3|12792.3|12798.1|12796.1|12798.7|12796.7|12793.8|12791.8|26
1651832380000|2022-05-06 10:19:40|12797.1|12795.1|12797.1|12795.1|12798.3|12796.3|12796.8|12794.8|12
1651832390000|2022-05-06 10:19:50|12797|12795|12796.3|12794.3|12797.1|12795.1|12796|12794|9
1651832400000|2022-05-06 10:20:00|12796.2|12794.2|12797.3|12795.3|12797.5|12795.5|12795.7|12793.7|23
1651832410000|2022-05-06 10:20:10|12797.2|12795.2|12798.1|12796.1|12798.7|12796.7|12796.6|12794.6|15
1651832420000|2022-05-06 10:20:20|12798|12796|12802.5|12800.5|12802.5|12800.5|12797.8|12795.8|19
1651832430000|2022-05-06 10:20:30|12803|12801|12802.2|12800.2|12804.5|12802.5|12801.8|12799.8|40
1651832440000|2022-05-06 10:20:40|12802.3|12800.3|12803.8|12801.8|12803.8|12801.8|12802.1|12800.1|11
1651832450000|2022-05-06 10:20:50|12804.6|12802.6|12802.8|12800.8|12805.7|12803.7|12802.6|12800.6|38
1651832460000|2022-05-06 10:21:00|12802.7|12800.7|12798.5|12796.5|12802.8|12800.8|12797.8|12795.8|22
1651832470000|2022-05-06 10:21:10|12798.7|12796.7|12794.7|12792.7|12798.7|12796.7|12793.5|12791.5|32
1651832480000|2022-05-06 10:21:20|12795.1|12793.1|12797.8|12795.8|12798.5|12796.5|12794.1|12792.1|49
1651832490000|2022-05-06 10:21:30|12798.1|12796.1|12799.2|12797.2|12799.8|12797.8|12796.8|12794.8|11
1651832500000|2022-05-06 10:21:40|12799.6|12797.6|12799.7|12797.7|12800.7|12798.7|12799.5|12797.5|8
1651832510000|2022-05-06 10:21:50|12799.8|12797.8|12798.1|12796.1|12801.1|12799.1|12798.1|12796.1|9
1651832520000|2022-05-06 10:22:00|12798.6|12796.6|12801.2|12799.2|12801.5|12799.5|12798.6|12796.6|11
1651832530000|2022-05-06 10:22:10|12801.1|12799.1|12798.3|12796.3|12802.8|12800.8|12798.2|12796.2|16
1651832540000|2022-05-06 10:22:20|12798.2|12796.2|12797.5|12795.5|12798.6|12796.6|12797.2|12795.2|11
1651832550000|2022-05-06 10:22:30|12797.3|12795.3|12797.7|12795.7|12798|12796|12796.6|12794.6|5
1651832560000|2022-05-06 10:22:40|12798|12796|12796.6|12794.6|12798.1|12796.1|12796.6|12794.6|7
1651832570000|2022-05-06 10:22:50|12796.8|12794.8|12796.8|12794.8|12797.3|12795.3|12795.8|12793.8|14
1651832580000|2022-05-06 10:23:00|12796.7|12794.7|12799.1|12797.1|12800.1|12798.1|12796.7|12794.7|6
1651832590000|2022-05-06 10:23:10|12799.3|12797.3|12800.2|12798.2|12801.3|12799.3|12799.3|12797.3|14
1651832600000|2022-05-06 10:23:20|12800.3|12798.3|12799.6|12797.6|12800.5|12798.5|12798.8|12796.8|1
1651832610000|2022-05-06 10:23:30|12799.3|12797.3|12800.6|12798.6|12801.1|12799.1|12799.2|12797.2|6
1651832620000|2022-05-06 10:23:40|12800.7|12798.7|12800.6|12798.6|12801.5|12799.5|12800.5|12798.5|5
1651832630000|2022-05-06 10:23:50|12800.2|12798.2|12801.8|12799.8|12802.2|12800.2|12800.2|12798.2|6
1651832640000|2022-05-06 10:24:00|12802|12800|12807.5|12805.5|12807.5|12805.5|12801.8|12799.8|28
1651832650000|2022-05-06 10:24:10|12808|12806|12810.2|12808.2|12812.6|12810.6|12808|12806|55
1651832660000|2022-05-06 10:24:20|12809.8|12807.8|12810|12808|12810.3|12808.3|12808.8|12806.8|6
1651832670000|2022-05-06 10:24:30|12809.8|12807.8|12806.5|12804.5|12810.1|12808.1|12806.3|12804.3|18
1651832680000|2022-05-06 10:24:40|12806.3|12804.3|12804|12802|12806.3|12804.3|12804|12802|5
1651832690000|2022-05-06 10:24:50|12804.1|12802.1|12806.3|12804.3|12806.7|12804.7|12804.1|12802.1|5
1651832700000|2022-05-06 10:25:00|12806.5|12804.5|12807.3|12805.3|12807.6|12805.6|12805.8|12803.8|6
1651832710000|2022-05-06 10:25:10|12808.2|12806.2|12810.6|12808.6|12810.7|12808.7|12808|12806|22
1651832720000|2022-05-06 10:25:20|12810.7|12808.7|12810.1|12808.1|12813.3|12811.3|12810|12808|21
1651832730000|2022-05-06 10:25:30|12810.2|12808.2|12809.8|12807.8|12810.8|12808.8|12808.8|12806.8|9
1651832740000|2022-05-06 10:25:40|12810|12808|12810.3|12808.3|12810.3|12808.3|12808.8|12806.8|9
1651832750000|2022-05-06 10:25:50|12810.2|12808.2|12807|12805|12810.2|12808.2|12807|12805|18
1651832760000|2022-05-06 10:26:00|12807.2|12805.2|12808|12806|12808.5|12806.5|12807|12805|3
1651832770000|2022-05-06 10:26:10|12807.5|12805.5|12808.5|12806.5|12808.7|12806.7|12807.3|12805.3|10
1651832780000|2022-05-06 10:26:20|12809|12807|12809.5|12807.5|12811.2|12809.2|12809|12807|17
1651832790000|2022-05-06 10:26:30|12809.6|12807.6|12810|12808|12810.5|12808.5|12809.6|12807.6|1
1651832800000|2022-05-06 10:26:40|12810.1|12808.1|12809.3|12807.3|12810.5|12808.5|12808.7|12806.7|14
1651832810000|2022-05-06 10:26:50|12809.2|12807.2|12810.1|12808.1|12810.1|12808.1|12808.5|12806.5|2
1651832820000|2022-05-06 10:27:00|12810.2|12808.2|12812.2|12810.2|12813.6|12811.6|12810.2|12808.2|35
1651832830000|2022-05-06 10:27:10|12812.3|12810.3|12812.1|12810.1|12812.6|12810.6|12810.5|12808.5|7
1651832840000|2022-05-06 10:27:20|12812.2|12810.2|12814.2|12812.2|12815|12813|12811.5|12809.5|25
1651832850000|2022-05-06 10:27:30|12814.5|12812.5|12814.5|12812.5|12814.8|12812.8|12813.7|12811.7|3
1651832860000|2022-05-06 10:27:40|12814.3|12812.3|12815.1|12813.1|12815.3|12813.3|12814|12812|7
1651832870000|2022-05-06 10:27:50|12814.8|12812.8|12812.7|12810.7|12815|12813|12812.7|12810.7|4
1651832880000|2022-05-06 10:28:00|12811.5|12809.5|12815.6|12813.6|12816.7|12814.7|12811.5|12809.5|18
1651832890000|2022-05-06 10:28:10|12815.5|12813.5|12816.1|12814.1|12817.8|12815.8|12815.3|12813.3|18
1651832900000|2022-05-06 10:28:20|12815.5|12813.5|12815.3|12813.3|12816.2|12814.2|12815.1|12813.1|4
1651832910000|2022-05-06 10:28:30|12815.2|12813.2|12814.6|12812.6|12815.2|12813.2|12813.2|12811.2|3
1651832920000|2022-05-06 10:28:40|12814|12812|12814.6|12812.6|12814.6|12812.6|12813.6|12811.6|6
1651832930000|2022-05-06 10:28:50|12814.7|12812.7|12814|12812|12815.2|12813.2|12813.2|12811.2|7
1651832940000|2022-05-06 10:29:00|12814.3|12812.3|12815|12813|12815.5|12813.5|12814.3|12812.3|9
1651832950000|2022-05-06 10:29:10|12814.8|12812.8|12814.7|12812.7|12815|12813|12814.5|12812.5|8
1651832960000|2022-05-06 10:29:20|12814.8|12812.8|12815.1|12813.1|12815.8|12813.8|12814.8|12812.8|15
1651832970000|2022-05-06 10:29:30|12815.2|12813.2|12814.1|12812.1|12815.3|12813.3|12811.5|12809.5|26
1651832980000|2022-05-06 10:29:40|12814.2|12812.2|12815.1|12813.1|12815.2|12813.2|12813.2|12811.2|11
1651832990000|2022-05-06 10:29:50|12815.2|12813.2|12815.6|12813.6|12816|12814|12815.2|12813.2|4
1651833000000|2022-05-06 10:30:00|12815.7|12813.7|12819.6|12817.6|12820.2|12818.2|12815.6|12813.6|31
1651833010000|2022-05-06 10:30:10|12819.5|12817.5|12819.5|12817.5|12819.6|12817.6|12818.1|12816.1|9
1651833020000|2022-05-06 10:30:20|12819.2|12817.2|12820.8|12818.8|12822|12820|12818.8|12816.8|39
1651833030000|2022-05-06 10:30:30|12821.1|12819.1|12819.1|12817.1|12821.5|12819.5|12819.1|12817.1|16
1651833040000|2022-05-06 10:30:40|12819|12817|12820.6|12818.6|12820.6|12818.6|12819|12817|6
1651833050000|2022-05-06 10:30:50|12820.5|12818.5|12820.7|12818.7|12821.2|12819.2|12820.2|12818.2|4
1651833060000|2022-05-06 10:31:00|12821|12819|12820.8|12818.8|12821.2|12819.2|12819.3|12817.3|11
1651833070000|2022-05-06 10:31:10|12821|12819|12821|12819|12822|12820|12820.1|12818.1|26
1651833080000|2022-05-06 10:31:20|12820.8|12818.8|12824.5|12822.5|12826.5|12824.5|12819.6|12817.6|66
1651833090000|2022-05-06 10:31:30|12824.6|12822.6|12827.1|12825.1|12828.7|12826.7|12824.6|12822.6|39
1651833100000|2022-05-06 10:31:40|12827|12825|12824.7|12822.7|12828.5|12826.5|12824.7|12822.7|21
1651833110000|2022-05-06 10:31:50|12824.1|12822.1|12824.1|12822.1|12825.1|12823.1|12822.5|12820.5|18
1651833120000|2022-05-06 10:32:00|12824.2|12822.2|12823.1|12821.1|12824.7|12822.7|12821.6|12819.6|25
1651833130000|2022-05-06 10:32:10|12822.8|12820.8|12824.2|12822.2|12824.7|12822.7|12822.8|12820.8|13
1651833140000|2022-05-06 10:32:20|12824.3|12822.3|12824.6|12822.6|12825.5|12823.5|12823.7|12821.7|9
1651833150000|2022-05-06 10:32:30|12824.7|12822.7|12823.6|12821.6|12824.7|12822.7|12823.5|12821.5|16
1651833160000|2022-05-06 10:32:40|12823.3|12821.3|12823.3|12821.3|12824.6|12822.6|12823.3|12821.3|5
1651833170000|2022-05-06 10:32:50|12823.6|12821.6|12823.3|12821.3|12823.6|12821.6|12822.3|12820.3|7
1651833180000|2022-05-06 10:33:00|12823.5|12821.5|12819.2|12817.2|12823.5|12821.5|12819.2|12817.2|20
1651833190000|2022-05-06 10:33:10|12819.5|12817.5|12819.7|12817.7|12821.1|12819.1|12819.1|12817.1|20
1651833200000|2022-05-06 10:33:20|12819.5|12817.5|12814.7|12812.7|12819.5|12817.5|12814.7|12812.7|71
1651833210000|2022-05-06 10:33:30|12814.1|12812.1|12812.8|12810.8|12814.3|12812.3|12812.8|12810.8|40
1651833220000|2022-05-06 10:33:40|12812.7|12810.7|12812.3|12810.3|12813.3|12811.3|12811|12809|61
1651833230000|2022-05-06 10:33:50|12811.8|12809.8|12809|12807|12812.2|12810.2|12807|12805|41
1651833240000|2022-05-06 10:34:00|12808.8|12806.8|12810.6|12808.6|12812.5|12810.5|12808.8|12806.8|27
1651833250000|2022-05-06 10:34:10|12810.1|12808.1|12809.8|12807.8|12810.3|12808.3|12808|12806|17
1651833260000|2022-05-06 10:34:20|12809.7|12807.7|12809.1|12807.1|12810.1|12808.1|12808.7|12806.7|13
1651833270000|2022-05-06 10:34:30|12809.2|12807.2|12809.1|12807.1|12809.8|12807.8|12808.7|12806.7|3
1651833280000|2022-05-06 10:34:40|12809|12807|12809.1|12807.1|12810.2|12808.2|12808.7|12806.7|4
1651833290000|2022-05-06 10:34:50|12809.2|12807.2|12808.8|12806.8|12809.3|12807.3|12808.6|12806.6|6
1651833300000|2022-05-06 10:35:00|12808.6|12806.6|12807.3|12805.3|12808.6|12806.6|12807.2|12805.2|16
1651833310000|2022-05-06 10:35:10|12807.5|12805.5|12810.8|12808.8|12811.6|12809.6|12807.5|12805.5|28
1651833320000|2022-05-06 10:35:20|12811|12809|12809.6|12807.6|12811.1|12809.1|12809.6|12807.6|8
1651833330000|2022-05-06 10:35:30|12809.5|12807.5|12814.7|12812.7|12815.8|12813.8|12809.3|12807.3|37
1651833340000|2022-05-06 10:35:40|12814.3|12812.3|12812.8|12810.8|12814.3|12812.3|12812.2|12810.2|13
1651833350000|2022-05-06 10:35:50|12813|12811|12812.1|12810.1|12813.3|12811.3|12812.1|12810.1|7
1651833360000|2022-05-06 10:36:00|12812|12810|12808.8|12806.8|12812|12810|12808.6|12806.6|19
1651833370000|2022-05-06 10:36:10|12808.5|12806.5|12808|12806|12810|12808|12807.8|12805.8|24
1651833380000|2022-05-06 10:36:20|12807.8|12805.8|12810.2|12808.2|12810.6|12808.6|12807.7|12805.7|18
1651833390000|2022-05-06 10:36:30|12811.1|12809.1|12806.7|12804.7|12811.1|12809.1|12806.7|12804.7|26
1651833400000|2022-05-06 10:36:40|12806.8|12804.8|12805.6|12803.6|12807.7|12805.7|12804.3|12802.3|19
1651833410000|2022-05-06 10:36:50|12806.1|12804.1|12809.8|12807.8|12810.1|12808.1|12805.5|12803.5|24
1651833420000|2022-05-06 10:37:00|12810|12808|12804.6|12802.6|12810.7|12808.7|12804.6|12802.6|20
1651833430000|2022-05-06 10:37:10|12804.7|12802.7|12805.6|12803.6|12805.7|12803.7|12804.7|12802.7|4
1651833440000|2022-05-06 10:37:20|12805.3|12803.3|12805.2|12803.2|12806|12804|12804.6|12802.6|14
1651833450000|2022-05-06 10:37:30|12805.6|12803.6|12806.8|12804.8|12808.5|12806.5|12805.1|12803.1|11
1651833460000|2022-05-06 10:37:40|12806.7|12804.7|12809.6|12807.6|12809.8|12807.8|12806.3|12804.3|7
1651833470000|2022-05-06 10:37:50|12809.2|12807.2|12812.1|12810.1|12813.7|12811.7|12808.7|12806.7|22
1651833480000|2022-05-06 10:38:00|12812.7|12810.7|12813.6|12811.6|12814.6|12812.6|12812.1|12810.1|13
1651833490000|2022-05-06 10:38:10|12813.5|12811.5|12812.3|12810.3|12813.8|12811.8|12812.3|12810.3|5
1651833500000|2022-05-06 10:38:20|12812.2|12810.2|12811.2|12809.2|12813.5|12811.5|12810.1|12808.1|12
1651833510000|2022-05-06 10:38:30|12811|12809|12812.5|12810.5|12812.5|12810.5|12810.5|12808.5|15
1651833520000|2022-05-06 10:38:40|12813.1|12811.1|12817.6|12815.6|12817.8|12815.8|12812.7|12810.7|24
1651833530000|2022-05-06 10:38:50|12817.5|12815.5|12817.1|12815.1|12817.8|12815.8|12816|12814|7
1651833540000|2022-05-06 10:39:00|12817.2|12815.2|12816.1|12814.1|12817.6|12815.6|12815.5|12813.5|7
1651833550000|2022-05-06 10:39:10|12815.6|12813.6|12814.3|12812.3|12815.6|12813.6|12813.7|12811.7|9
1651833560000|2022-05-06 10:39:20|12814.5|12812.5|12814|12812|12814.8|12812.8|12813|12811|3
1651833570000|2022-05-06 10:39:30|12814.1|12812.1|12814.3|12812.3|12814.6|12812.6|12812.7|12810.7|7
1651833580000|2022-05-06 10:39:40|12814.5|12812.5|12814.8|12812.8|12816.3|12814.3|12814|12812|8
1651833590000|2022-05-06 10:39:50|12814.7|12812.7|12814.8|12812.8|12814.8|12812.8|12814.6|12812.6|0
1651833600000|2022-05-06 10:40:00|12815.8|12813.8|12813.7|12811.7|12815.8|12813.8|12813.6|12811.6|11
1651833610000|2022-05-06 10:40:10|12813.6|12811.6|12812.7|12810.7|12813.7|12811.7|12812|12810|6
1651833620000|2022-05-06 10:40:20|12812.8|12810.8|12812|12810|12813.1|12811.1|12811.1|12809.1|20
1651833630000|2022-05-06 10:40:30|12811.8|12809.8|12808.6|12806.6|12812.2|12810.2|12807.8|12805.8|6
1651833640000|2022-05-06 10:40:40|12808.5|12806.5|12809.3|12807.3|12810|12808|12806.8|12804.8|24
1651833650000|2022-05-06 10:40:50|12809.2|12807.2|12809.3|12807.3|12810|12808|12809.1|12807.1|6
1651833660000|2022-05-06 10:41:00|12809.2|12807.2|12808.2|12806.2|12809.7|12807.7|12807.5|12805.5|7
1651833670000|2022-05-06 10:41:10|12808.3|12806.3|12804.8|12802.8|12808.5|12806.5|12804.6|12802.6|19
1651833680000|2022-05-06 10:41:20|12804.5|12802.5|12802.3|12800.3|12804.5|12802.5|12802.1|12800.1|55
1651833690000|2022-05-06 10:41:30|12802.8|12800.8|12804.1|12802.1|12804.5|12802.5|12802.8|12800.8|11
1651833700000|2022-05-06 10:41:40|12804.2|12802.2|12801.2|12799.2|12804.5|12802.5|12801.1|12799.1|34
1651833710000|2022-05-06 10:41:50|12800.8|12798.8|12802.5|12800.5|12802.6|12800.6|12800.8|12798.8|12
1651833720000|2022-05-06 10:42:00|12802.6|12800.6|12801.7|12799.7|12802.6|12800.6|12801.2|12799.2|6
1651833730000|2022-05-06 10:42:10|12801.8|12799.8|12801.5|12799.5|12801.8|12799.8|12801.5|12799.5|7
1651833740000|2022-05-06 10:42:20|12801.6|12799.6|12799.6|12797.6|12801.7|12799.7|12799.5|12797.5|14
1651833750000|2022-05-06 10:42:30|12799.5|12797.5|12799.6|12797.6|12802.6|12800.6|12799.3|12797.3|31
1651833760000|2022-05-06 10:42:40|12800.2|12798.2|12801.8|12799.8|12803|12801|12800.1|12798.1|31
1651833770000|2022-05-06 10:42:50|12801.7|12799.7|12808.2|12806.2|12808.7|12806.7|12801.7|12799.7|49
1651833780000|2022-05-06 10:43:00|12807.8|12805.8|12808.3|12806.3|12808.5|12806.5|12806.2|12804.2|19
1651833790000|2022-05-06 10:43:10|12808.6|12806.6|12808|12806|12808.7|12806.7|12807|12805|10
1651833800000|2022-05-06 10:43:20|12807.7|12805.7|12808.3|12806.3|12808.3|12806.3|12807|12805|6
1651833810000|2022-05-06 10:43:30|12808.2|12806.2|12812.6|12810.6|12812.6|12810.6|12808.2|12806.2|25
1651833820000|2022-05-06 10:43:40|12812.7|12810.7|12814.1|12812.1|12815.1|12813.1|12812.7|12810.7|15
1651833830000|2022-05-06 10:43:50|12814|12812|12811.8|12809.8|12814.1|12812.1|12811.8|12809.8|3
1651833840000|2022-05-06 10:44:00|12811.7|12809.7|12811.6|12809.6|12812.6|12810.6|12810|12808|23
1651833850000|2022-05-06 10:44:10|12811.7|12809.7|12807|12805|12811.7|12809.7|12806.3|12804.3|14
1651833860000|2022-05-06 10:44:20|12807.2|12805.2|12805.6|12803.6|12809.1|12807.1|12805.6|12803.6|15
1651833870000|2022-05-06 10:44:30|12805.1|12803.1|12805.5|12803.5|12806.3|12804.3|12805.1|12803.1|8
1651833880000|2022-05-06 10:44:40|12805.6|12803.6|12805.3|12803.3|12805.8|12803.8|12805.1|12803.1|10
1651833890000|2022-05-06 10:44:50|12805.5|12803.5|12806.2|12804.2|12807.6|12805.6|12805.5|12803.5|6
1651833900000|2022-05-06 10:45:00|12806.3|12804.3|12803.5|12801.5|12806.7|12804.7|12803.1|12801.1|15
1651833910000|2022-05-06 10:45:10|12803.6|12801.6|12803.8|12801.8|12804.2|12802.2|12802.5|12800.5|13
1651833920000|2022-05-06 10:45:20|12804|12802|12803.8|12801.8|12804.6|12802.6|12803.1|12801.1|9
1651833930000|2022-05-06 10:45:30|12804|12802|12803.3|12801.3|12804.6|12802.6|12802.7|12800.7|17
1651833940000|2022-05-06 10:45:40|12803.1|12801.1|12802.7|12800.7|12803.2|12801.2|12801.5|12799.5|14
1651833950000|2022-05-06 10:45:50|12801.2|12799.2|12800.7|12798.7|12801.5|12799.5|12800|12798|24
1651833960000|2022-05-06 10:46:00|12799.5|12797.5|12799.2|12797.2|12800.5|12798.5|12797.8|12795.8|52
1651833970000|2022-05-06 10:46:10|12799.1|12797.1|12799.6|12797.6|12799.7|12797.7|12798.7|12796.7|17
1651833980000|2022-05-06 10:46:20|12799.7|12797.7|12800.3|12798.3|12801.6|12799.6|12799.7|12797.7|6
1651833990000|2022-05-06 10:46:30|12800.5|12798.5|12803.2|12801.2|12803.6|12801.6|12800.5|12798.5|12
1651834000000|2022-05-06 10:46:40|12803.3|12801.3|12801.8|12799.8|12803.3|12801.3|12801.8|12799.8|7
1651834010000|2022-05-06 10:46:50|12802|12800|12797.8|12795.8|12802.2|12800.2|12797.8|12795.8|23
1651834020000|2022-05-06 10:47:00|12798.3|12796.3|12799.8|12797.8|12800.2|12798.2|12797.5|12795.5|12
1651834030000|2022-05-06 10:47:10|12800|12798|12799.3|12797.3|12802.6|12800.6|12798.6|12796.6|21
1651834040000|2022-05-06 10:47:20|12799.5|12797.5|12798|12796|12800.2|12798.2|12797.2|12795.2|39
1651834050000|2022-05-06 10:47:30|12798.1|12796.1|12800.2|12798.2|12800.3|12798.3|12798.1|12796.1|3
1651834060000|2022-05-06 10:47:40|12800.3|12798.3|12802.2|12800.2|12802.5|12800.5|12799.3|12797.3|8
1651834070000|2022-05-06 10:47:50|12801.8|12799.8|12801.7|12799.7|12802.2|12800.2|12801.6|12799.6|4
1651834080000|2022-05-06 10:48:00|12801.8|12799.8|12802.3|12800.3|12803.3|12801.3|12801|12799|14
1651834090000|2022-05-06 10:48:10|12802.7|12800.7|12801.2|12799.2|12804|12802|12800.7|12798.7|23
1651834100000|2022-05-06 10:48:20|12801.3|12799.3|12802.8|12800.8|12803.7|12801.7|12801.3|12799.3|8
1651834110000|2022-05-06 10:48:30|12802.1|12800.1|12802.6|12800.6|12803.5|12801.5|12802.1|12800.1|9
1651834120000|2022-05-06 10:48:40|12802.7|12800.7|12802.3|12800.3|12803.3|12801.3|12801.2|12799.2|10
1651834130000|2022-05-06 10:48:50|12802.2|12800.2|12803.2|12801.2|12803.2|12801.2|12802.1|12800.1|2
1651834140000|2022-05-06 10:49:00|12803|12801|12807.2|12805.2|12807.2|12805.2|12802.7|12800.7|17
1651834150000|2022-05-06 10:49:10|12807.3|12805.3|12806.8|12804.8|12808|12806|12805.7|12803.7|11
1651834160000|2022-05-06 10:49:20|12807|12805|12808.7|12806.7|12808.8|12806.8|12805.8|12803.8|2
1651834170000|2022-05-06 10:49:30|12808.2|12806.2|12808.8|12806.8|12809|12807|12807.7|12805.7|6
1651834180000|2022-05-06 10:49:40|12808.7|12806.7|12807.6|12805.6|12809.7|12807.7|12807.6|12805.6|17
1651834190000|2022-05-06 10:49:50|12807.3|12805.3|12807.7|12805.7|12808.3|12806.3|12807.3|12805.3|8
1651834200000|2022-05-06 10:50:00|12807.8|12805.8|12808.5|12806.5|12809.2|12807.2|12807.6|12805.6|15
1651834210000|2022-05-06 10:50:10|12808.6|12806.6|12807.6|12805.6|12808.7|12806.7|12807.5|12805.5|1
1651834220000|2022-05-06 10:50:20|12807.7|12805.7|12808.5|12806.5|12808.5|12806.5|12807.7|12805.7|4
1651834230000|2022-05-06 10:50:30|12809.1|12807.1|12809.7|12807.7|12809.7|12807.7|12809.1|12807.1|7
1651834240000|2022-05-06 10:50:40|12809.6|12807.6|12809.5|12807.5|12810.5|12808.5|12808.6|12806.6|9
1651834250000|2022-05-06 10:50:50|12809.6|12807.6|12809.2|12807.2|12809.6|12807.6|12809.2|12807.2|3
1651834260000|2022-05-06 10:51:00|12808.6|12806.6|12807.2|12805.2|12808.6|12806.6|12806.7|12804.7|11
1651834270000|2022-05-06 10:51:10|12807.1|12805.1|12806.3|12804.3|12807.7|12805.7|12805.7|12803.7|24
1651834280000|2022-05-06 10:51:20|12806.2|12804.2|12806.7|12804.7|12806.8|12804.8|12806|12804|3
1651834290000|2022-05-06 10:51:30|12807.2|12805.2|12804.6|12802.6|12808|12806|12804.5|12802.5|17
1651834300000|2022-05-06 10:51:40|12804.7|12802.7|12803.5|12801.5|12805|12803|12801.6|12799.6|14
1651834310000|2022-05-06 10:51:50|12803.6|12801.6|12803.8|12801.8|12804.7|12802.7|12803|12801|8
1651834320000|2022-05-06 10:52:00|12803.5|12801.5|12800.7|12798.7|12803.5|12801.5|12798.3|12796.3|23
1651834330000|2022-05-06 10:52:10|12801|12799|12798.1|12796.1|12801|12799|12797.6|12795.6|13
1651834340000|2022-05-06 10:52:20|12798|12796|12794.3|12792.3|12798|12796|12794|12792|27
1651834350000|2022-05-06 10:52:30|12794.2|12792.2|12794.5|12792.5|12795.7|12793.7|12794.1|12792.1|14
1651834360000|2022-05-06 10:52:40|12794.6|12792.6|12795.6|12793.6|12796.2|12794.2|12793.3|12791.3|46
1651834370000|2022-05-06 10:52:50|12795.7|12793.7|12794.3|12792.3|12796.3|12794.3|12793.8|12791.8|5
1651834380000|2022-05-06 10:53:00|12794.5|12792.5|12798|12796|12798.3|12796.3|12794|12792|21
1651834390000|2022-05-06 10:53:10|12798.1|12796.1|12795.1|12793.1|12799|12797|12795.1|12793.1|18
1651834400000|2022-05-06 10:53:20|12795|12793|12792.6|12790.6|12795|12793|12792.6|12790.6|24
1651834410000|2022-05-06 10:53:30|12793|12791|12794.3|12792.3|12794.3|12792.3|12792.3|12790.3|9
1651834420000|2022-05-06 10:53:40|12794.2|12792.2|12798.5|12796.5|12799.5|12797.5|12793.7|12791.7|56
1651834430000|2022-05-06 10:53:50|12798.3|12796.3|12796.8|12794.8|12798.3|12796.3|12796.5|12794.5|11
1651834440000|2022-05-06 10:54:00|12796.3|12794.3|12795.2|12793.2|12797.3|12795.3|12795.1|12793.1|25
1651834450000|2022-05-06 10:54:10|12795.3|12793.3|12796.1|12794.1|12796.2|12794.2|12795|12793|2
1651834460000|2022-05-06 10:54:20|12796.2|12794.2|12793.5|12791.5|12796.2|12794.2|12793.5|12791.5|2
1651834470000|2022-05-06 10:54:30|12793.6|12791.6|12792.8|12790.8|12793.6|12791.6|12791.7|12789.7|31
1651834480000|2022-05-06 10:54:40|12793|12791|12797.1|12795.1|12797.1|12795.1|12792.8|12790.8|13
1651834490000|2022-05-06 10:54:50|12797|12795|12793.6|12791.6|12797|12795|12793.6|12791.6|29
1651834500000|2022-05-06 10:55:00|12793.5|12791.5|12792.1|12790.1|12793.6|12791.6|12790.8|12788.8|19
1651834510000|2022-05-06 10:55:10|12792|12790|12791.1|12789.1|12793|12791|12791|12789|7
1651834520000|2022-05-06 10:55:20|12791.3|12789.3|12794.1|12792.1|12794.7|12792.7|12790.6|12788.6|11
1651834530000|2022-05-06 10:55:30|12794.6|12792.6|12793.3|12791.3|12794.6|12792.6|12792.5|12790.5|26
1651834540000|2022-05-06 10:55:40|12793.5|12791.5|12791.8|12789.8|12793.8|12791.8|12791.8|12789.8|9
1651834550000|2022-05-06 10:55:50|12791.5|12789.5|12790.1|12788.1|12792|12790|12788|12786|56
1651834560000|2022-05-06 10:56:00|12789.5|12787.5|12787.5|12785.5|12789.8|12787.8|12786.2|12784.2|67
1651834570000|2022-05-06 10:56:10|12787.3|12785.3|12789.3|12787.3|12789.3|12787.3|12786.7|12784.7|21
1651834580000|2022-05-06 10:56:20|12789.2|12787.2|12787.8|12785.8|12789.8|12787.8|12787.2|12785.2|38
1651834590000|2022-05-06 10:56:30|12787.7|12785.7|12788.2|12786.2|12788.8|12786.8|12787.7|12785.7|25
1651834600000|2022-05-06 10:56:40|12788.6|12786.6|12786.8|12784.8|12788.6|12786.6|12786.8|12784.8|10
1651834610000|2022-05-06 10:56:50|12786.6|12784.6|12787|12785|12787|12785|12786|12784|9
1651834620000|2022-05-06 10:57:00|12786.8|12784.8|12788.2|12786.2|12789.3|12787.3|12786.7|12784.7|21
1651834630000|2022-05-06 10:57:10|12788.3|12786.3|12786.8|12784.8|12789.1|12787.1|12786.7|12784.7|24
1651834640000|2022-05-06 10:57:20|12786.7|12784.7|12786.8|12784.8|12787.2|12785.2|12786.3|12784.3|7
1651834650000|2022-05-06 10:57:30|12787.1|12785.1|12788.1|12786.1|12788.8|12786.8|12786.3|12784.3|12
1651834660000|2022-05-06 10:57:40|12788.2|12786.2|12783.3|12781.3|12789|12787|12782.7|12780.7|73
1651834670000|2022-05-06 10:57:50|12783.2|12781.2|12783.2|12781.2|12783.6|12781.6|12782.6|12780.6|23
1651834680000|2022-05-06 10:58:00|12783.3|12781.3|12781.6|12779.6|12783.7|12781.7|12781.3|12779.3|43
1651834690000|2022-05-06 10:58:10|12781.7|12779.7|12781.1|12779.1|12782.1|12780.1|12780.3|12778.3|26
1651834700000|2022-05-06 10:58:20|12781|12779|12784.3|12782.3|12784.5|12782.5|12778.5|12776.5|90
1651834710000|2022-05-06 10:58:30|12784.5|12782.5|12783.5|12781.5|12786.1|12784.1|12783.3|12781.3|65
1651834720000|2022-05-06 10:58:40|12783.6|12781.6|12783.6|12781.6|12783.7|12781.7|12782|12780|21
1651834730000|2022-05-06 10:58:50|12783.2|12781.2|12782.1|12780.1|12783.7|12781.7|12781.6|12779.6|32
1651834740000|2022-05-06 10:59:00|12782.2|12780.2|12780.3|12778.3|12782.7|12780.7|12780.3|12778.3|24
1651834750000|2022-05-06 10:59:10|12780.6|12778.6|12782.5|12780.5|12782.8|12780.8|12780.2|12778.2|24
1651834760000|2022-05-06 10:59:20|12783.3|12781.3|12785.6|12783.6|12785.6|12783.6|12783.3|12781.3|45
1651834770000|2022-05-06 10:59:30|12785.8|12783.8|12792.2|12790.2|12794|12792|12785.7|12783.7|103
1651834780000|2022-05-06 10:59:40|12792|12790|12793.3|12791.3|12793.7|12791.7|12791.8|12789.8|39
1651834790000|2022-05-06 10:59:50|12793.5|12791.5|12794.6|12792.6|12794.8|12792.8|12792.2|12790.2|27
1651834800000|2022-05-06 11:00:00|12794.7|12792.7|12790|12788|12796.3|12794.3|12788.2|12786.2|59
1651834810000|2022-05-06 11:00:10|12789.6|12787.6|12791.7|12789.7|12792.3|12790.3|12789|12787|28
1651834820000|2022-05-06 11:00:20|12791.6|12789.6|12792.8|12790.8|12793.7|12791.7|12790.3|12788.3|21
1651834830000|2022-05-06 11:00:30|12792.6|12790.6|12790.1|12788.1|12793.1|12791.1|12790.1|12788.1|22
1651834840000|2022-05-06 11:00:40|12790.2|12788.2|12789.8|12787.8|12790.3|12788.3|12787.5|12785.5|27
1651834850000|2022-05-06 11:00:50|12789.7|12787.7|12784.8|12782.8|12790.1|12788.1|12784|12782|43
1651834860000|2022-05-06 11:01:00|12785.1|12783.1|12779.1|12777.1|12785.1|12783.1|12778.3|12776.3|89
1651834870000|2022-05-06 11:01:10|12779|12777|12778|12776|12781.1|12779.1|12777.8|12775.8|36
1651834880000|2022-05-06 11:01:20|12778.1|12776.1|12776|12774|12779.3|12777.3|12776|12774|65
1651834890000|2022-05-06 11:01:30|12776.1|12774.1|12777.6|12775.6|12778.1|12776.1|12775.6|12773.6|25
1651834900000|2022-05-06 11:01:40|12777.2|12775.2|12779.3|12777.3|12780.6|12778.6|12777.1|12775.1|38
1651834910000|2022-05-06 11:01:50|12779|12777|12776.7|12774.7|12779.3|12777.3|12775.5|12773.5|25
1651834920000|2022-05-06 11:02:00|12776.6|12774.6|12780.8|12778.8|12781.3|12779.3|12776.3|12774.3|49
1651834930000|2022-05-06 11:02:10|12780.7|12778.7|12784.3|12782.3|12786.5|12784.5|12779.5|12777.5|52
1651834940000|2022-05-06 11:02:20|12783.8|12781.8|12786.5|12784.5|12786.7|12784.7|12782.3|12780.3|28
1651834950000|2022-05-06 11:02:30|12786.3|12784.3|12787.2|12785.2|12787.6|12785.6|12784.8|12782.8|35
1651834960000|2022-05-06 11:02:40|12787.5|12785.5|12787.5|12785.5|12789.5|12787.5|12786.5|12784.5|27
1651834970000|2022-05-06 11:02:50|12787.3|12785.3|12785.3|12783.3|12788.5|12786.5|12785.3|12783.3|14
1651834980000|2022-05-06 11:03:00|12785.2|12783.2|12785.1|12783.1|12785.3|12783.3|12784.3|12782.3|22
1651834990000|2022-05-06 11:03:10|12784.8|12782.8|12787.3|12785.3|12788.2|12786.2|12784.7|12782.7|41
1651835000000|2022-05-06 11:03:20|12787.5|12785.5|12790.5|12788.5|12790.5|12788.5|12787.2|12785.2|21
1651835010000|2022-05-06 11:03:30|12790.2|12788.2|12788.8|12786.8|12790.2|12788.2|12787.6|12785.6|13
1651835020000|2022-05-06 11:03:40|12789|12787|12785.8|12783.8|12789.3|12787.3|12785.8|12783.8|23
1651835030000|2022-05-06 11:03:50|12786.3|12784.3|12786.3|12784.3|12786.7|12784.7|12784.7|12782.7|14
1651835040000|2022-05-06 11:04:00|12785.8|12783.8|12785.3|12783.3|12785.8|12783.8|12785.1|12783.1|1
1651835050000|2022-05-06 11:04:10|12785.5|12783.5|12784.6|12782.6|12785.6|12783.6|12783.7|12781.7|13
1651835060000|2022-05-06 11:04:20|12784.5|12782.5|12784|12782|12785.2|12783.2|12783.1|12781.1|22
1651835070000|2022-05-06 11:04:30|12783|12781|12780.8|12778.8|12783.1|12781.1|12780.8|12778.8|21
1651835080000|2022-05-06 11:04:40|12781|12779|12778.2|12776.2|12781.8|12779.8|12778|12776|22
1651835090000|2022-05-06 11:04:50|12778.3|12776.3|12776.7|12774.7|12779.1|12777.1|12775.7|12773.7|36
1651835100000|2022-05-06 11:05:00|12777.1|12775.1|12776.1|12774.1|12778.1|12776.1|12775.7|12773.7|12
1651835110000|2022-05-06 11:05:10|12775.8|12773.8|12777.3|12775.3|12778.2|12776.2|12775.8|12773.8|31
1651835120000|2022-05-06 11:05:20|12777.8|12775.8|12773.3|12771.3|12777.8|12775.8|12772.8|12770.8|39
1651835130000|2022-05-06 11:05:30|12773.2|12771.2|12776.7|12774.7|12777.2|12775.2|12773.1|12771.1|33
1651835140000|2022-05-06 11:05:40|12776.6|12774.6|12772.7|12770.7|12776.7|12774.7|12772.7|12770.7|30
1651835150000|2022-05-06 11:05:50|12773.2|12771.2|12775.7|12773.7|12776.6|12774.6|12771.8|12769.8|25
1651835160000|2022-05-06 11:06:00|12775.8|12773.8|12775.1|12773.1|12777.3|12775.3|12775.1|12773.1|21
1651835170000|2022-05-06 11:06:10|12775.2|12773.2|12774.2|12772.2|12776.1|12774.1|12773.3|12771.3|35
1651835180000|2022-05-06 11:06:20|12774.3|12772.3|12779.1|12777.1|12779.1|12777.1|12774.3|12772.3|64
1651835190000|2022-05-06 11:06:30|12779.2|12777.2|12776.5|12774.5|12779.5|12777.5|12776.2|12774.2|19
1651835200000|2022-05-06 11:06:40|12776.6|12774.6|12778.7|12776.7|12779|12777|12776.3|12774.3|12
1651835210000|2022-05-06 11:06:50|12778.3|12776.3|12776.2|12774.2|12778.5|12776.5|12775.2|12773.2|12
1651835220000|2022-05-06 11:07:00|12776.3|12774.3|12774.3|12772.3|12777.5|12775.5|12774.3|12772.3|9
1651835230000|2022-05-06 11:07:10|12774.8|12772.8|12775.6|12773.6|12775.8|12773.8|12774.3|12772.3|10
1651835240000|2022-05-06 11:07:20|12775.7|12773.7|12775.3|12773.3|12776.6|12774.6|12774.6|12772.6|18
1651835250000|2022-05-06 11:07:30|12775.2|12773.2|12774.5|12772.5|12775.3|12773.3|12773|12771|19
1651835260000|2022-05-06 11:07:40|12774.3|12772.3|12777|12775|12777|12775|12774|12772|15
1651835270000|2022-05-06 11:07:50|12776.8|12774.8|12780.6|12778.6|12782.1|12780.1|12776.8|12774.8|26
1651835280000|2022-05-06 11:08:00|12780.3|12778.3|12776.3|12774.3|12780.5|12778.5|12776.1|12774.1|7
1651835290000|2022-05-06 11:08:10|12776.2|12774.2|12776.6|12774.6|12776.6|12774.6|12775.3|12773.3|7
1651835300000|2022-05-06 11:08:20|12776.5|12774.5|12773.8|12771.8|12776.5|12774.5|12773|12771|17
1651835310000|2022-05-06 11:08:30|12773.3|12771.3|12776|12774|12776.8|12774.8|12773.1|12771.1|24
1651835320000|2022-05-06 11:08:40|12776.1|12774.1|12773.2|12771.2|12776.6|12774.6|12773.2|12771.2|15
1651835330000|2022-05-06 11:08:50|12773.3|12771.3|12774.1|12772.1|12774.1|12772.1|12772.5|12770.5|19
1651835340000|2022-05-06 11:09:00|12774|12772|12770.7|12768.7|12775.5|12773.5|12770.7|12768.7|38
1651835350000|2022-05-06 11:09:10|12770.6|12768.6|12769|12767|12770.8|12768.8|12768.3|12766.3|62
1651835360000|2022-05-06 11:09:20|12769.1|12767.1|12769.1|12767.1|12771.3|12769.3|12767.7|12765.7|24
1651835370000|2022-05-06 11:09:30|12769.5|12767.5|12771|12769|12771|12769|12769.3|12767.3|13
1651835380000|2022-05-06 11:09:40|12771.1|12769.1|12770.6|12768.6|12771.7|12769.7|12769.6|12767.6|23
1651835390000|2022-05-06 11:09:50|12770.2|12768.2|12773.3|12771.3|12773.6|12771.6|12770.2|12768.2|20
1651835400000|2022-05-06 11:10:00|12773.2|12771.2|12772.3|12770.3|12773.7|12771.7|12771.5|12769.5|16
1651835410000|2022-05-06 11:10:10|12773.1|12771.1|12771.7|12769.7|12773.6|12771.6|12771.1|12769.1|20
1651835420000|2022-05-06 11:10:20|12771.6|12769.6|12770.3|12768.3|12771.8|12769.8|12770.2|12768.2|9
1651835430000|2022-05-06 11:10:30|12769.7|12767.7|12771.2|12769.2|12771.2|12769.2|12768.8|12766.8|16
1651835440000|2022-05-06 11:10:40|12771.3|12769.3|12770.3|12768.3|12772.8|12770.8|12770.2|12768.2|45
1651835450000|2022-05-06 11:10:50|12770.6|12768.6|12770.3|12768.3|12772.7|12770.7|12769.7|12767.7|23
1651835460000|2022-05-06 11:11:00|12770.1|12768.1|12770|12768|12771.2|12769.2|12769.8|12767.8|12
1651835470000|2022-05-06 11:11:10|12769.8|12767.8|12768.3|12766.3|12769.8|12767.8|12767.7|12765.7|28
1651835480000|2022-05-06 11:11:20|12767.5|12765.5|12766.3|12764.3|12768.1|12766.1|12765.8|12763.8|49
1651835490000|2022-05-06 11:11:30|12765.3|12763.3|12764.8|12762.8|12766.7|12764.7|12764.2|12762.2|79
1651835500000|2022-05-06 11:11:40|12765.1|12763.1|12769.1|12767.1|12769.2|12767.2|12764.7|12762.7|24
1651835510000|2022-05-06 11:11:50|12768.8|12766.8|12766.7|12764.7|12769.3|12767.3|12766.3|12764.3|15
1651835520000|2022-05-06 11:12:00|12766.8|12764.8|12762.1|12760.1|12766.8|12764.8|12762|12760|65
1651835530000|2022-05-06 11:12:10|12762|12760|12762.3|12760.3|12762.8|12760.8|12761.2|12759.2|30
1651835540000|2022-05-06 11:12:20|12762.5|12760.5|12760.1|12758.1|12763.6|12761.6|12760.1|12758.1|41
1651835550000|2022-05-06 11:12:30|12759.7|12757.7|12759.3|12757.3|12760.8|12758.8|12756|12754|149
1651835560000|2022-05-06 11:12:40|12759.5|12757.5|12757|12755|12759.6|12757.6|12755.8|12753.8|46
1651835570000|2022-05-06 11:12:50|12756.8|12754.8|12757.6|12755.6|12758.2|12756.2|12756.6|12754.6|26
1651835580000|2022-05-06 11:13:00|12757.7|12755.7|12756.7|12754.7|12758.3|12756.3|12756.7|12754.7|30
1651835590000|2022-05-06 11:13:10|12756.8|12754.8|12759.2|12757.2|12759.5|12757.5|12756.1|12754.1|30
1651835600000|2022-05-06 11:13:20|12759.1|12757.1|12756.1|12754.1|12759.1|12757.1|12755.1|12753.1|29
1651835610000|2022-05-06 11:13:30|12756.2|12754.2|12756.1|12754.1|12757.1|12755.1|12756|12754|21
1651835620000|2022-05-06 11:13:40|12756.2|12754.2|12754.2|12752.2|12756.2|12754.2|12753.1|12751.1|124
1651835630000|2022-05-06 11:13:50|12754.3|12752.3|12753.8|12751.8|12754.8|12752.8|12753.3|12751.3|28
1651835640000|2022-05-06 11:14:00|12754|12752|12756|12754|12756.3|12754.3|12754|12752|24
1651835650000|2022-05-06 11:14:10|12756.1|12754.1|12755.6|12753.6|12756.1|12754.1|12754.5|12752.5|17
1651835660000|2022-05-06 11:14:20|12755.7|12753.7|12754|12752|12756.1|12754.1|12753.5|12751.5|22
1651835670000|2022-05-06 11:14:30|12753.8|12751.8|12754|12752|12754.5|12752.5|12753.7|12751.7|7
1651835680000|2022-05-06 11:14:40|12754.1|12752.1|12752.3|12750.3|12754.1|12752.1|12746.5|12744.5|260
1651835690000|2022-05-06 11:14:50|12752.1|12750.1|12752.6|12750.6|12753.1|12751.1|12750.7|12748.7|35
1651835700000|2022-05-06 11:15:00|12752.7|12750.7|12751.5|12749.5|12753.1|12751.1|12751.1|12749.1|40
1651835710000|2022-05-06 11:15:10|12751.3|12749.3|12752.5|12750.5|12752.8|12750.8|12750.6|12748.6|34
1651835720000|2022-05-06 11:15:20|12752.6|12750.6|12753.6|12751.6|12754|12752|12751.5|12749.5|34
1651835730000|2022-05-06 11:15:30|12753.5|12751.5|12753.3|12751.3|12754.5|12752.5|12752.1|12750.1|31
1651835740000|2022-05-06 11:15:40|12753.5|12751.5|12752.6|12750.6|12753.8|12751.8|12752|12750|69
1651835750000|2022-05-06 11:15:50|12752.5|12750.5|12748.1|12746.1|12753.1|12751.1|12748.1|12746.1|32
1651835760000|2022-05-06 11:16:00|12748.6|12746.6|12746.6|12744.6|12749.6|12747.6|12741.8|12739.8|96
1651835770000|2022-05-06 11:16:10|12746.3|12744.3|12748.6|12746.6|12749.3|12747.3|12745.1|12743.1|36
1651835780000|2022-05-06 11:16:20|12748.7|12746.7|12748.1|12746.1|12749.1|12747.1|12746.3|12744.3|25
1651835790000|2022-05-06 11:16:30|12748.2|12746.2|12750.1|12748.1|12750.7|12748.7|12748.2|12746.2|32
1651835800000|2022-05-06 11:16:40|12750|12748|12752.6|12750.6|12752.7|12750.7|12748|12746|90
1651835810000|2022-05-06 11:16:50|12752.7|12750.7|12748.8|12746.8|12752.7|12750.7|12748.3|12746.3|20
1651835820000|2022-05-06 11:17:00|12749.1|12747.1|12750.1|12748.1|12750.1|12748.1|12747.8|12745.8|22
1651835830000|2022-05-06 11:17:10|12750|12748|12753.2|12751.2|12753.3|12751.3|12749.8|12747.8|24
1651835840000|2022-05-06 11:17:20|12753.5|12751.5|12753.7|12751.7|12754.3|12752.3|12752.6|12750.6|29
1651835850000|2022-05-06 11:17:30|12753.8|12751.8|12752.1|12750.1|12753.8|12751.8|12750.8|12748.8|24
1651835860000|2022-05-06 11:17:40|12752|12750|12751.7|12749.7|12753|12751|12751.1|12749.1|20
1651835870000|2022-05-06 11:17:50|12751.8|12749.8|12751.1|12749.1|12752.6|12750.6|12750.8|12748.8|16
1651835880000|2022-05-06 11:18:00|12751.2|12749.2|12750.3|12748.3|12751.7|12749.7|12750.1|12748.1|22
1651835890000|2022-05-06 11:18:10|12751|12749|12752.8|12750.8|12753.2|12751.2|12751|12749|12
1651835900000|2022-05-06 11:18:20|12753|12751|12751.1|12749.1|12753.3|12751.3|12750.8|12748.8|34
1651835910000|2022-05-06 11:18:30|12751|12749|12747.7|12745.7|12751|12749|12747.5|12745.5|44
1651835920000|2022-05-06 11:18:40|12747.5|12745.5|12750.6|12748.6|12750.8|12748.8|12747.5|12745.5|22
1651835930000|2022-05-06 11:18:50|12750.1|12748.1|12748.8|12746.8|12750.6|12748.6|12748.7|12746.7|10
1651835940000|2022-05-06 11:19:00|12749|12747|12748.1|12746.1|12750.1|12748.1|12747.5|12745.5|17
1651835950000|2022-05-06 11:19:10|12748.2|12746.2|12748.7|12746.7|12749.5|12747.5|12748.2|12746.2|9
1651835960000|2022-05-06 11:19:20|12748.8|12746.8|12748.2|12746.2|12749.6|12747.6|12747.5|12745.5|42
1651835970000|2022-05-06 11:19:30|12748.1|12746.1|12751.5|12749.5|12751.6|12749.6|12747.8|12745.8|24
1651835980000|2022-05-06 11:19:40|12751.8|12749.8|12750.3|12748.3|12752.6|12750.6|12749.8|12747.8|16
1651835990000|2022-05-06 11:19:50|12750.2|12748.2|12747.3|12745.3|12750.2|12748.2|12746.5|12744.5|32
1651836000000|2022-05-06 11:20:00|12747.5|12745.5|12750.6|12748.6|12750.6|12748.6|12747.1|12745.1|18
1651836010000|2022-05-06 11:20:10|12751.1|12749.1|12750.6|12748.6|12751.1|12749.1|12749.7|12747.7|15
1651836020000|2022-05-06 11:20:20|12750.5|12748.5|12752.7|12750.7|12753.7|12751.7|12750.2|12748.2|35
1651836030000|2022-05-06 11:20:30|12752.8|12750.8|12755.2|12753.2|12755.8|12753.8|12752.6|12750.6|39
1651836040000|2022-05-06 11:20:40|12754.8|12752.8|12756.3|12754.3|12757.7|12755.7|12754.7|12752.7|46
1651836050000|2022-05-06 11:20:50|12756.6|12754.6|12754.2|12752.2|12756.6|12754.6|12753|12751|26
1651836060000|2022-05-06 11:21:00|12754.3|12752.3|12758.7|12756.7|12759|12757|12754.3|12752.3|43
1651836070000|2022-05-06 11:21:10|12758.8|12756.8|12758.1|12756.1|12760.7|12758.7|12757.5|12755.5|95
1651836080000|2022-05-06 11:21:20|12758.2|12756.2|12760.3|12758.3|12761|12759|12758.1|12756.1|33
1651836090000|2022-05-06 11:21:30|12760.2|12758.2|12759.8|12757.8|12761.5|12759.5|12758.3|12756.3|31
1651836100000|2022-05-06 11:21:40|12760.5|12758.5|12763.1|12761.1|12764.5|12762.5|12760.5|12758.5|54
1651836110000|2022-05-06 11:21:50|12763.3|12761.3|12760.3|12758.3|12763.3|12761.3|12760.3|12758.3|47
1651836120000|2022-05-06 11:22:00|12760.5|12758.5|12763.7|12761.7|12764|12762|12760.5|12758.5|53
1651836130000|2022-05-06 11:22:10|12763.8|12761.8|12760.8|12758.8|12764.1|12762.1|12760.3|12758.3|52
1651836140000|2022-05-06 11:22:20|12761.2|12759.2|12760.5|12758.5|12763.3|12761.3|12760.5|12758.5|14
1651836150000|2022-05-06 11:22:30|12760.6|12758.6|12758.1|12756.1|12761.6|12759.6|12756.6|12754.6|38
1651836160000|2022-05-06 11:22:40|12757.8|12755.8|12754.1|12752.1|12757.8|12755.8|12753.5|12751.5|21
1651836170000|2022-05-06 11:22:50|12754.2|12752.2|12754|12752|12756.5|12754.5|12753.2|12751.2|18
1651836180000|2022-05-06 11:23:00|12753.6|12751.6|12752.6|12750.6|12754.3|12752.3|12751.3|12749.3|35
1651836190000|2022-05-06 11:23:10|12752.5|12750.5|12752.3|12750.3|12752.8|12750.8|12750.7|12748.7|25
1651836200000|2022-05-06 11:23:20|12752.5|12750.5|12752.7|12750.7|12753.2|12751.2|12752|12750|13
1651836210000|2022-05-06 11:23:30|12752.8|12750.8|12753.8|12751.8|12754.5|12752.5|12752.8|12750.8|12
1651836220000|2022-05-06 11:23:40|12754|12752|12757.1|12755.1|12757.3|12755.3|12754|12752|18
1651836230000|2022-05-06 11:23:50|12757|12755|12756|12754|12757.6|12755.6|12755.8|12753.8|17
1651836240000|2022-05-06 11:24:00|12755.8|12753.8|12758.8|12756.8|12759.1|12757.1|12755.6|12753.6|22
1651836250000|2022-05-06 11:24:10|12759.3|12757.3|12760.1|12758.1|12760.1|12758.1|12758.2|12756.2|35
1651836260000|2022-05-06 11:24:20|12760|12758|12761.3|12759.3|12762.1|12760.1|12759.1|12757.1|26
1651836270000|2022-05-06 11:24:30|12761.2|12759.2|12763.2|12761.2|12763.6|12761.6|12760.6|12758.6|22
1651836280000|2022-05-06 11:24:40|12763.3|12761.3|12762.5|12760.5|12763.3|12761.3|12761.2|12759.2|23
1651836290000|2022-05-06 11:24:50|12762.6|12760.6|12761.1|12759.1|12762.6|12760.6|12760|12758|13
1651836300000|2022-05-06 11:25:00|12761|12759|12756.6|12754.6|12761.5|12759.5|12754.3|12752.3|41
1651836310000|2022-05-06 11:25:10|12756.5|12754.5|12753.3|12751.3|12757.6|12755.6|12753.3|12751.3|18
1651836320000|2022-05-06 11:25:20|12753.5|12751.5|12754.8|12752.8|12755.6|12753.6|12753.5|12751.5|11
1651836330000|2022-05-06 11:25:30|12754.7|12752.7|12753.6|12751.6|12754.8|12752.8|12753.5|12751.5|21
1651836340000|2022-05-06 11:25:40|12753.8|12751.8|12752|12750|12754.1|12752.1|12751.6|12749.6|28
1651836350000|2022-05-06 11:25:50|12751.7|12749.7|12751.1|12749.1|12752.6|12750.6|12750.8|12748.8|32
1651836360000|2022-05-06 11:26:00|12750.3|12748.3|12750.7|12748.7|12751.1|12749.1|12747.5|12745.5|46
1651836370000|2022-05-06 11:26:10|12750|12748|12749|12747|12750.6|12748.6|12748.1|12746.1|15
1651836380000|2022-05-06 11:26:20|12749.6|12747.6|12752.3|12750.3|12754|12752|12749.6|12747.6|54
1651836390000|2022-05-06 11:26:30|12752.1|12750.1|12751.5|12749.5|12754.5|12752.5|12751.1|12749.1|36
1651836400000|2022-05-06 11:26:40|12751.8|12749.8|12751.3|12749.3|12751.8|12749.8|12750.8|12748.8|11
1651836410000|2022-05-06 11:26:50|12751.1|12749.1|12749.8|12747.8|12751.5|12749.5|12749.3|12747.3|15
1651836420000|2022-05-06 11:27:00|12750|12748|12749.2|12747.2|12750.5|12748.5|12747.8|12745.8|26
1651836430000|2022-05-06 11:27:10|12749.5|12747.5|12751.5|12749.5|12751.7|12749.7|12748.1|12746.1|48
1651836440000|2022-05-06 11:27:20|12751.3|12749.3|12747.6|12745.6|12752.6|12750.6|12746.8|12744.8|105
1651836450000|2022-05-06 11:27:30|12747.1|12745.1|12747.8|12745.8|12749|12747|12746|12744|41
1651836460000|2022-05-06 11:27:40|12748.6|12746.6|12747.5|12745.5|12748.8|12746.8|12747.5|12745.5|15
1651836470000|2022-05-06 11:27:50|12747.6|12745.6|12750|12748|12751.7|12749.7|12747.6|12745.6|35
1651836480000|2022-05-06 11:28:00|12749.8|12747.8|12750|12748|12750.3|12748.3|12747.5|12745.5|33
1651836490000|2022-05-06 11:28:10|12750.1|12748.1|12751.1|12749.1|12751.7|12749.7|12750|12748|17
1651836500000|2022-05-06 11:28:20|12751.2|12749.2|12750.5|12748.5|12753.5|12751.5|12748.8|12746.8|20
1651836510000|2022-05-06 11:28:30|12750.3|12748.3|12750.6|12748.6|12751.8|12749.8|12749.8|12747.8|23
1651836520000|2022-05-06 11:28:40|12750.8|12748.8|12751|12749|12751.6|12749.6|12749.6|12747.6|35
1651836530000|2022-05-06 11:28:50|12750.7|12748.7|12749|12747|12750.7|12748.7|12749|12747|13
1651836540000|2022-05-06 11:29:00|12749.6|12747.6|12751|12749|12751.2|12749.2|12748.7|12746.7|24
1651836550000|2022-05-06 11:29:10|12751.1|12749.1|12749.6|12747.6|12752.7|12750.7|12749.6|12747.6|11
1651836560000|2022-05-06 11:29:20|12749.7|12747.7|12750.6|12748.6|12751|12749|12749.3|12747.3|13
1651836570000|2022-05-06 11:29:30|12750.3|12748.3|12748.1|12746.1|12750.7|12748.7|12748.1|12746.1|15
1651836580000|2022-05-06 11:29:40|12748.2|12746.2|12747|12745|12748.7|12746.7|12745.2|12743.2|56
1651836590000|2022-05-06 11:29:50|12747.1|12745.1|12746.3|12744.3|12747.1|12745.1|12745.7|12743.7|17
1651836600000|2022-05-06 11:30:00|12746|12744|12748.6|12746.6|12749.1|12747.1|12745.1|12743.1|38
1651836610000|2022-05-06 11:30:10|12748.5|12746.5|12747.7|12745.7|12752.2|12750.2|12747.7|12745.7|44
1651836620000|2022-05-06 11:30:20|12747.2|12745.2|12740.6|12738.6|12747.2|12745.2|12738.1|12736.1|190
1651836630000|2022-05-06 11:30:30|12740.3|12738.3|12740|12738|12740.7|12738.7|12738.7|12736.7|64
1651836640000|2022-05-06 11:30:40|12739.8|12737.8|12738.1|12736.1|12740.5|12738.5|12737.3|12735.3|57
1651836650000|2022-05-06 11:30:50|12738|12736|12736.3|12734.3|12738|12736|12734.8|12732.8|99
1651836660000|2022-05-06 11:31:00|12736.5|12734.5|12733.2|12731.2|12736.8|12734.8|12732.5|12730.5|142
1651836670000|2022-05-06 11:31:10|12733.1|12731.1|12734.7|12732.7|12736.7|12734.7|12729.8|12727.8|317
1651836680000|2022-05-06 11:31:20|12734.6|12732.6|12732.1|12730.1|12735.5|12733.5|12731.6|12729.6|65
1651836690000|2022-05-06 11:31:30|12732.2|12730.2|12731.6|12729.6|12736.5|12734.5|12730.6|12728.6|279
1651836700000|2022-05-06 11:31:40|12731.5|12729.5|12731.1|12729.1|12735|12733|12729.7|12727.7|132
1651836710000|2022-05-06 11:31:50|12731.2|12729.2|12733|12731|12733.1|12731.1|12730.2|12728.2|70
1651836720000|2022-05-06 11:32:00|12732.6|12730.6|12733.1|12731.1|12736.7|12734.7|12732.2|12730.2|61
1651836730000|2022-05-06 11:32:10|12732.8|12730.8|12736.6|12734.6|12737.7|12735.7|12732.8|12730.8|38
1651836740000|2022-05-06 11:32:20|12735.7|12733.7|12736.6|12734.6|12737|12735|12734.7|12732.7|29
1651836750000|2022-05-06 11:32:30|12736.3|12734.3|12738.6|12736.6|12738.7|12736.7|12736.3|12734.3|126
1651836760000|2022-05-06 11:32:40|12738.7|12736.7|12740|12738|12741.1|12739.1|12737.7|12735.7|35
1651836770000|2022-05-06 11:32:50|12739.7|12737.7|12741.1|12739.1|12742.7|12740.7|12739.5|12737.5|48
1651836780000|2022-05-06 11:33:00|12741.6|12739.6|12741.6|12739.6|12742.5|12740.5|12740.7|12738.7|32
1651836790000|2022-05-06 11:33:10|12742.1|12740.1|12743.2|12741.2|12744.1|12742.1|12741.6|12739.6|35
1651836800000|2022-05-06 11:33:20|12743.3|12741.3|12741.1|12739.1|12743.3|12741.3|12741|12739|29
1651836810000|2022-05-06 11:33:30|12741|12739|12740.2|12738.2|12741|12739|12738|12736|54
1651836820000|2022-05-06 11:33:40|12740.3|12738.3|12737.7|12735.7|12741.3|12739.3|12737.7|12735.7|23
1651836830000|2022-05-06 11:33:50|12737.6|12735.6|12738.6|12736.6|12739.8|12737.8|12737.5|12735.5|41
1651836840000|2022-05-06 11:34:00|12738.5|12736.5|12739|12737|12740.5|12738.5|12737.6|12735.6|26
1651836850000|2022-05-06 11:34:10|12738.5|12736.5|12742.3|12740.3|12742.6|12740.6|12738.5|12736.5|48
1651836860000|2022-05-06 11:34:20|12742.5|12740.5|12743.6|12741.6|12743.8|12741.8|12741.3|12739.3|31
1651836870000|2022-05-06 11:34:30|12743.7|12741.7|12742.5|12740.5|12743.7|12741.7|12742.3|12740.3|19
1651836880000|2022-05-06 11:34:40|12742.6|12740.6|12742.7|12740.7|12743.1|12741.1|12742.2|12740.2|13
1651836890000|2022-05-06 11:34:50|12742.6|12740.6|12744.6|12742.6|12746.6|12744.6|12742.5|12740.5|80
1651836900000|2022-05-06 11:35:00|12744.8|12742.8|12748.3|12746.3|12748.7|12746.7|12744.8|12742.8|59
1651836910000|2022-05-06 11:35:10|12748.6|12746.6|12748.1|12746.1|12750.1|12748.1|12747.2|12745.2|70
1651836920000|2022-05-06 11:35:20|12747.6|12745.6|12745.7|12743.7|12748.2|12746.2|12745.6|12743.6|52
1651836930000|2022-05-06 11:35:30|12745.8|12743.8|12743.6|12741.6|12746.2|12744.2|12743.6|12741.6|66
1651836940000|2022-05-06 11:35:40|12743.5|12741.5|12740.8|12738.8|12743.8|12741.8|12740.8|12738.8|31
1651836950000|2022-05-06 11:35:50|12740.7|12738.7|12737.8|12735.8|12740.7|12738.7|12736.8|12734.8|79
1651836960000|2022-05-06 11:36:00|12738|12736|12736.3|12734.3|12738|12736|12736.2|12734.2|37
1651836970000|2022-05-06 11:36:10|12736.1|12734.1|12741.2|12739.2|12741.2|12739.2|12736.1|12734.1|42
1651836980000|2022-05-06 11:36:20|12741.1|12739.1|12739.2|12737.2|12742|12740|12738.3|12736.3|59
1651836990000|2022-05-06 11:36:30|12739.1|12737.1|12738.7|12736.7|12739.7|12737.7|12738.2|12736.2|19
1651837000000|2022-05-06 11:36:40|12738.6|12736.6|12738.3|12736.3|12739.2|12737.2|12737.5|12735.5|36
1651837010000|2022-05-06 11:36:50|12738.2|12736.2|12737.8|12735.8|12739.7|12737.7|12737.5|12735.5|23
1651837020000|2022-05-06 11:37:00|12737.6|12735.6|12743.8|12741.8|12743.8|12741.8|12736.6|12734.6|17
1651837030000|2022-05-06 11:37:10|12743.6|12741.6|12749|12747|12749.7|12747.7|12742.3|12740.3|131
1651837040000|2022-05-06 11:37:20|12749.2|12747.2|12747.3|12745.3|12749.3|12747.3|12747.2|12745.2|22
1651837050000|2022-05-06 11:37:30|12747.2|12745.2|12756.1|12754.1|12756.1|12754.1|12747.2|12745.2|165
1651837060000|2022-05-06 11:37:40|12756.2|12754.2|12759.5|12757.5|12759.6|12757.6|12754.7|12752.7|69
1651837070000|2022-05-06 11:37:50|12759.6|12757.6|12760.2|12758.2|12760.5|12758.5|12758.3|12756.3|83
1651837080000|2022-05-06 11:38:00|12760.7|12758.7|12756.8|12754.8|12761.7|12759.7|12756.8|12754.8|59
1651837090000|2022-05-06 11:38:10|12757.2|12755.2|12759.1|12757.1|12759.7|12757.7|12757.2|12755.2|20
1651837100000|2022-05-06 11:38:20|12759.2|12757.2|12759|12757|12760|12758|12758.7|12756.7|25
1651837110000|2022-05-06 11:38:30|12759.2|12757.2|12758.6|12756.6|12759.8|12757.8|12756.6|12754.6|22
1651837120000|2022-05-06 11:38:40|12758.7|12756.7|12758.8|12756.8|12759.2|12757.2|12756.6|12754.6|37
1651837130000|2022-05-06 11:38:50|12759.2|12757.2|12762|12760|12763.3|12761.3|12759|12757|65
1651837140000|2022-05-06 11:39:00|12761.8|12759.8|12760.8|12758.8|12762|12760|12759.7|12757.7|41
1651837150000|2022-05-06 11:39:10|12761|12759|12757.5|12755.5|12761.2|12759.2|12757.3|12755.3|49
1651837160000|2022-05-06 11:39:20|12757.6|12755.6|12758.2|12756.2|12759.3|12757.3|12757.6|12755.6|25
1651837170000|2022-05-06 11:39:30|12758.3|12756.3|12758.3|12756.3|12759.2|12757.2|12757.5|12755.5|19
1651837180000|2022-05-06 11:39:40|12758.2|12756.2|12762.1|12760.1|12762.3|12760.3|12757.6|12755.6|42
1651837190000|2022-05-06 11:39:50|12762.5|12760.5|12763.5|12761.5|12763.5|12761.5|12761.5|12759.5|45
1651837200000|2022-05-06 11:40:00|12763.2|12761.2|12765.5|12763.5|12766|12764|12762.7|12760.7|53
1651837210000|2022-05-06 11:40:10|12765.3|12763.3|12763.1|12761.1|12766|12764|12762.7|12760.7|41
1651837220000|2022-05-06 11:40:20|12762.8|12760.8|12758.3|12756.3|12762.8|12760.8|12758.3|12756.3|40
1651837230000|2022-05-06 11:40:30|12758.2|12756.2|12762.3|12760.3|12763|12761|12758.2|12756.2|78
1651837240000|2022-05-06 11:40:40|12762.2|12760.2|12758.6|12756.6|12763|12761|12758.5|12756.5|35
1651837250000|2022-05-06 11:40:50|12758.7|12756.7|12758.1|12756.1|12758.7|12756.7|12757.6|12755.6|31
1651837260000|2022-05-06 11:41:00|12758|12756|12758.8|12756.8|12759.7|12757.7|12757.2|12755.2|20
1651837270000|2022-05-06 11:41:10|12758.7|12756.7|12764.6|12762.6|12765|12763|12758.6|12756.6|47
1651837280000|2022-05-06 11:41:20|12764.1|12762.1|12764.5|12762.5|12765.1|12763.1|12763|12761|31
1651837290000|2022-05-06 11:41:30|12763.3|12761.3|12765.5|12763.5|12765.8|12763.8|12762.7|12760.7|72
1651837300000|2022-05-06 11:41:40|12765.6|12763.6|12767|12765|12767|12765|12763.8|12761.8|31
1651837310000|2022-05-06 11:41:50|12767.1|12765.1|12768.2|12766.2|12768.3|12766.3|12765.1|12763.1|81
1651837320000|2022-05-06 11:42:00|12768.1|12766.1|12767.6|12765.6|12769.7|12767.7|12766.8|12764.8|90
1651837330000|2022-05-06 11:42:10|12767.8|12765.8|12769.3|12767.3|12770.5|12768.5|12767.3|12765.3|45
1651837340000|2022-05-06 11:42:20|12769.6|12767.6|12767.8|12765.8|12769.7|12767.7|12766.2|12764.2|43
1651837350000|2022-05-06 11:42:30|12768.2|12766.2|12767.1|12765.1|12770.3|12768.3|12766.5|12764.5|44
1651837360000|2022-05-06 11:42:40|12767.3|12765.3|12765.5|12763.5|12768.1|12766.1|12765.3|12763.3|37
1651837370000|2022-05-06 11:42:50|12765.7|12763.7|12766|12764|12767.5|12765.5|12765.3|12763.3|25
1651837380000|2022-05-06 11:43:00|12765.8|12763.8|12764.2|12762.2|12768.5|12766.5|12764.2|12762.2|69
1651837390000|2022-05-06 11:43:10|12764.3|12762.3|12763.3|12761.3|12764.6|12762.6|12762.3|12760.3|25
1651837400000|2022-05-06 11:43:20|12763.2|12761.2|12765.6|12763.6|12765.8|12763.8|12762.8|12760.8|14
1651837410000|2022-05-06 11:43:30|12765.3|12763.3|12764.6|12762.6|12765.7|12763.7|12764.1|12762.1|12
1651837420000|2022-05-06 11:43:40|12764.5|12762.5|12769.5|12767.5|12769.5|12767.5|12764.1|12762.1|26
1651837430000|2022-05-06 11:43:50|12769.3|12767.3|12768.8|12766.8|12769.7|12767.7|12768.8|12766.8|25
1651837440000|2022-05-06 11:44:00|12769|12767|12771|12769|12771.5|12769.5|12768.8|12766.8|21
1651837450000|2022-05-06 11:44:10|12770.8|12768.8|12769|12767|12773.1|12771.1|12768.6|12766.6|49
1651837460000|2022-05-06 11:44:20|12769.1|12767.1|12767.5|12765.5|12771.5|12769.5|12767.1|12765.1|50
1651837470000|2022-05-06 11:44:30|12767.3|12765.3|12766.7|12764.7|12767.3|12765.3|12765.2|12763.2|38
1651837480000|2022-05-06 11:44:40|12766.6|12764.6|12769.6|12767.6|12769.6|12767.6|12766.3|12764.3|15
1651837490000|2022-05-06 11:44:50|12769.8|12767.8|12772.1|12770.1|12772.1|12770.1|12768.6|12766.6|36
1651837500000|2022-05-06 11:45:00|12772.3|12770.3|12769.7|12767.7|12773.2|12771.2|12769.3|12767.3|35
1651837510000|2022-05-06 11:45:10|12769.6|12767.6|12765.5|12763.5|12770|12768|12764.6|12762.6|41
1651837520000|2022-05-06 11:45:20|12765.2|12763.2|12767.3|12765.3|12767.3|12765.3|12765.2|12763.2|11
1651837530000|2022-05-06 11:45:30|12767.5|12765.5|12769.6|12767.6|12769.8|12767.8|12767.5|12765.5|7
1651837540000|2022-05-06 11:45:40|12769.5|12767.5|12769.1|12767.1|12769.6|12767.6|12766.8|12764.8|22
1651837550000|2022-05-06 11:45:50|12769|12767|12770.6|12768.6|12770.6|12768.6|12768.5|12766.5|20
1651837560000|2022-05-06 11:46:00|12770.7|12768.7|12769.3|12767.3|12771.1|12769.1|12769.3|12767.3|18
1651837570000|2022-05-06 11:46:10|12769.5|12767.5|12768.3|12766.3|12770.2|12768.2|12767.5|12765.5|10
1651837580000|2022-05-06 11:46:20|12768.1|12766.1|12769.5|12767.5|12769.7|12767.7|12767.8|12765.8|26
1651837590000|2022-05-06 11:46:30|12768.8|12766.8|12766.3|12764.3|12768.8|12766.8|12765.6|12763.6|22
1651837600000|2022-05-06 11:46:40|12766.2|12764.2|12771.8|12769.8|12772.8|12770.8|12765.7|12763.7|104
1651837610000|2022-05-06 11:46:50|12771.1|12769.1|12770.8|12768.8|12772.2|12770.2|12768.8|12766.8|35
1651837620000|2022-05-06 11:47:00|12771|12769|12769.8|12767.8|12771.6|12769.6|12769.6|12767.6|13
1651837630000|2022-05-06 11:47:10|12770|12768|12767.5|12765.5|12770.2|12768.2|12767.5|12765.5|9
1651837640000|2022-05-06 11:47:20|12767.6|12765.6|12768|12766|12768.3|12766.3|12766.3|12764.3|11
1651837650000|2022-05-06 11:47:30|12768.5|12766.5|12767.2|12765.2|12769|12767|12767.1|12765.1|13
1651837660000|2022-05-06 11:47:40|12767.3|12765.3|12767.7|12765.7|12768|12766|12767|12765|8
1651837670000|2022-05-06 11:47:50|12767.6|12765.6|12770|12768|12770|12768|12767.3|12765.3|13
1651837680000|2022-05-06 11:48:00|12770.3|12768.3|12768.7|12766.7|12771.7|12769.7|12768.7|12766.7|12
1651837690000|2022-05-06 11:48:10|12769.5|12767.5|12768.5|12766.5|12769.5|12767.5|12768|12766|17
1651837700000|2022-05-06 11:48:20|12768.3|12766.3|12769.8|12767.8|12769.8|12767.8|12765.7|12763.7|43
1651837710000|2022-05-06 11:48:30|12770|12768|12772.1|12770.1|12772.1|12770.1|12770|12768|16
1651837720000|2022-05-06 11:48:40|12772.3|12770.3|12771.2|12769.2|12772.7|12770.7|12770.7|12768.7|13
1651837730000|2022-05-06 11:48:50|12771.3|12769.3|12771.3|12769.3|12773|12771|12771|12769|18
1651837740000|2022-05-06 11:49:00|12771.7|12769.7|12770.6|12768.6|12772|12770|12770.2|12768.2|20
1651837750000|2022-05-06 11:49:10|12770.7|12768.7|12769.8|12767.8|12770.7|12768.7|12769.3|12767.3|20
1651837760000|2022-05-06 11:49:20|12770|12768|12768.3|12766.3|12770.1|12768.1|12768.3|12766.3|18
1651837770000|2022-05-06 11:49:30|12768.5|12766.5|12768.2|12766.2|12769.6|12767.6|12767.5|12765.5|15
1651837780000|2022-05-06 11:49:40|12768.3|12766.3|12768.3|12766.3|12768.7|12766.7|12768|12766|13
1651837790000|2022-05-06 11:49:50|12768.6|12766.6|12768.2|12766.2|12770.2|12768.2|12768.1|12766.1|11
1651837800000|2022-05-06 11:50:00|12768.3|12766.3|12772.2|12770.2|12772.6|12770.6|12768.2|12766.2|13
1651837810000|2022-05-06 11:50:10|12772.3|12770.3|12770.6|12768.6|12772.3|12770.3|12769.5|12767.5|23
1651837820000|2022-05-06 11:50:20|12770.5|12768.5|12771.1|12769.1|12771.5|12769.5|12770.5|12768.5|3
1651837830000|2022-05-06 11:50:30|12771|12769|12769.5|12767.5|12771.8|12769.8|12767.7|12765.7|29
1651837840000|2022-05-06 11:50:40|12769.6|12767.6|12768.1|12766.1|12769.6|12767.6|12767.8|12765.8|13
1651837850000|2022-05-06 11:50:50|12768.2|12766.2|12768.6|12766.6|12768.8|12766.8|12768|12766|14
1651837860000|2022-05-06 11:51:00|12768.7|12766.7|12769.1|12767.1|12769.6|12767.6|12768.5|12766.5|9
1651837870000|2022-05-06 11:51:10|12769.2|12767.2|12772.8|12770.8|12772.8|12770.8|12769.2|12767.2|15
1651837880000|2022-05-06 11:51:20|12773|12771|12769.6|12767.6|12773.2|12771.2|12769.6|12767.6|16
1651837890000|2022-05-06 11:51:30|12769.5|12767.5|12767.5|12765.5|12769.5|12767.5|12766.3|12764.3|67
1651837900000|2022-05-06 11:51:40|12767.3|12765.3|12765.3|12763.3|12768.1|12766.1|12765.1|12763.1|30
1651837910000|2022-05-06 11:51:50|12765.2|12763.2|12765.1|12763.1|12765.7|12763.7|12764.1|12762.1|49
1651837920000|2022-05-06 11:52:00|12765.2|12763.2|12766.1|12764.1|12767.3|12765.3|12765.2|12763.2|30
1651837930000|2022-05-06 11:52:10|12766.2|12764.2|12766.8|12764.8|12768.2|12766.2|12766|12764|28
1651837940000|2022-05-06 11:52:20|12767|12765|12767.5|12765.5|12768|12766|12767|12765|11
1651837950000|2022-05-06 11:52:30|12767.3|12765.3|12767.1|12765.1|12767.3|12765.3|12765.1|12763.1|16
1651837960000|2022-05-06 11:52:40|12766.6|12764.6|12770.1|12768.1|12770.1|12768.1|12766.3|12764.3|16
1651837970000|2022-05-06 11:52:50|12770|12768|12771|12769|12771.5|12769.5|12769|12767|18
1651837980000|2022-05-06 11:53:00|12771.2|12769.2|12770.2|12768.2|12771.5|12769.5|12768.2|12766.2|9
1651837990000|2022-05-06 11:53:10|12770.3|12768.3|12770.2|12768.2|12770.5|12768.5|12768.7|12766.7|6
1651838000000|2022-05-06 11:53:20|12770.3|12768.3|12770.2|12768.2|12771.2|12769.2|12770.2|12768.2|6
1651838010000|2022-05-06 11:53:30|12770.3|12768.3|12772.2|12770.2|12772.6|12770.6|12770.3|12768.3|12
1651838020000|2022-05-06 11:53:40|12772.3|12770.3|12772.1|12770.1|12772.6|12770.6|12771.3|12769.3|23
1651838030000|2022-05-06 11:53:50|12771.8|12769.8|12772.3|12770.3|12772.5|12770.5|12771.8|12769.8|6
1651838040000|2022-05-06 11:54:00|12772.5|12770.5|12767.8|12765.8|12772.5|12770.5|12767.3|12765.3|22
1651838050000|2022-05-06 11:54:10|12768.3|12766.3|12768.8|12766.8|12769|12767|12768.3|12766.3|9
1651838060000|2022-05-06 11:54:20|12769|12767|12766.1|12764.1|12769.1|12767.1|12766.1|12764.1|20
1651838070000|2022-05-06 11:54:30|12766|12764|12766|12764|12766.2|12764.2|12765.6|12763.6|16
1651838080000|2022-05-06 11:54:40|12766.1|12764.1|12766.7|12764.7|12769.6|12767.6|12765.8|12763.8|18
1651838090000|2022-05-06 11:54:50|12766.8|12764.8|12767.8|12765.8|12768.3|12766.3|12766.7|12764.7|11
1651838100000|2022-05-06 11:55:00|12768|12766|12769.6|12767.6|12770.6|12768.6|12768|12766|15
1651838110000|2022-05-06 11:55:10|12769.7|12767.7|12771.6|12769.6|12772.7|12770.7|12769|12767|28
1651838120000|2022-05-06 11:55:20|12771.7|12769.7|12772.2|12770.2|12772.7|12770.7|12771.7|12769.7|6
1651838130000|2022-05-06 11:55:30|12772.3|12770.3|12774.5|12772.5|12774.6|12772.6|12770|12768|38
1651838140000|2022-05-06 11:55:40|12774.6|12772.6|12778.3|12776.3|12778.6|12776.6|12774.3|12772.3|57
1651838150000|2022-05-06 11:55:50|12777.8|12775.8|12781.3|12779.3|12783|12781|12777.7|12775.7|147
1651838160000|2022-05-06 11:56:00|12781|12779|12782.3|12780.3|12783|12781|12780.8|12778.8|34
1651838170000|2022-05-06 11:56:10|12783|12781|12782.7|12780.7|12784.3|12782.3|12781.6|12779.6|43
1651838180000|2022-05-06 11:56:20|12782.6|12780.6|12778.7|12776.7|12782.6|12780.6|12778.3|12776.3|35
1651838190000|2022-05-06 11:56:30|12778.6|12776.6|12778.3|12776.3|12780.3|12778.3|12777.2|12775.2|46
1651838200000|2022-05-06 11:56:40|12779|12777|12778.3|12776.3|12780.5|12778.5|12778.3|12776.3|15
1651838210000|2022-05-06 11:56:50|12778.5|12776.5|12777.5|12775.5|12778.8|12776.8|12777.3|12775.3|15
1651838220000|2022-05-06 11:57:00|12777.6|12775.6|12775.6|12773.6|12778.1|12776.1|12774.6|12772.6|16
1651838230000|2022-05-06 11:57:10|12775.7|12773.7|12774|12772|12776.1|12774.1|12774|12772|27
1651838240000|2022-05-06 11:57:20|12773.7|12771.7|12773.3|12771.3|12773.7|12771.7|12770.7|12768.7|31
1651838250000|2022-05-06 11:57:30|12773.2|12771.2|12769.5|12767.5|12774|12772|12769.5|12767.5|40
1651838260000|2022-05-06 11:57:40|12769.6|12767.6|12769|12767|12771.1|12769.1|12766.3|12764.3|51
1651838270000|2022-05-06 11:57:50|12769.1|12767.1|12769.1|12767.1|12770.1|12768.1|12767.5|12765.5|23
1651838280000|2022-05-06 11:58:00|12769|12767|12768.5|12766.5|12770.6|12768.6|12768.3|12766.3|49
1651838290000|2022-05-06 11:58:10|12768.3|12766.3|12769.5|12767.5|12769.8|12767.8|12768.2|12766.2|8
1651838300000|2022-05-06 11:58:20|12769.3|12767.3|12767.8|12765.8|12769.6|12767.6|12767|12765|30
1651838310000|2022-05-06 11:58:30|12768|12766|12771.2|12769.2|12771.2|12769.2|12768|12766|28
1651838320000|2022-05-06 11:58:40|12771.1|12769.1|12770.2|12768.2|12771.2|12769.2|12768.8|12766.8|20
1651838330000|2022-05-06 11:58:50|12770.3|12768.3|12772.6|12770.6|12772.6|12770.6|12770.2|12768.2|14
1651838340000|2022-05-06 11:59:00|12772.3|12770.3|12775.6|12773.6|12775.6|12773.6|12771.8|12769.8|22
1651838350000|2022-05-06 11:59:10|12775.5|12773.5|12773.8|12771.8|12775.7|12773.7|12773.5|12771.5|26
1651838360000|2022-05-06 11:59:20|12774.3|12772.3|12775.1|12773.1|12776.5|12774.5|12774.3|12772.3|37
1651838370000|2022-05-06 11:59:30|12775.2|12773.2|12776|12774|12776.3|12774.3|12774.6|12772.6|12
1651838380000|2022-05-06 11:59:40|12776.1|12774.1|12779.7|12777.7|12779.7|12777.7|12775.8|12773.8|35
1651838390000|2022-05-06 11:59:50|12779.5|12777.5|12777.1|12775.1|12779.6|12777.6|12777|12775|12
1651838400000|2022-05-06 12:00:00|12776.5|12774.5|12774.3|12772.3|12777.8|12775.8|12773|12771|116
1651838410000|2022-05-06 12:00:10|12774.2|12772.2|12775|12773|12775.1|12773.1|12773.1|12771.1|25
1651838420000|2022-05-06 12:00:20|12774.5|12772.5|12774|12772|12774.7|12772.7|12773|12771|27
1651838430000|2022-05-06 12:00:30|12773.8|12771.8|12776.7|12774.7|12776.8|12774.8|12773.2|12771.2|18
1651838440000|2022-05-06 12:00:40|12776.8|12774.8|12777.5|12775.5|12780.8|12778.8|12776.8|12774.8|73
1651838450000|2022-05-06 12:00:50|12777.6|12775.6|12776|12774|12779.3|12777.3|12775|12773|32
1651838460000|2022-05-06 12:01:00|12776.6|12774.6|12777.3|12775.3|12779.7|12777.7|12776.6|12774.6|31
1651838470000|2022-05-06 12:01:10|12777.2|12775.2|12777.7|12775.7|12778.1|12776.1|12776.6|12774.6|8
1651838480000|2022-05-06 12:01:20|12777.6|12775.6|12777.8|12775.8|12778.1|12776.1|12777|12775|9
1651838490000|2022-05-06 12:01:30|12778|12776|12777.6|12775.6|12778.1|12776.1|12776.7|12774.7|13
1651838500000|2022-05-06 12:01:40|12777.5|12775.5|12779.2|12777.2|12779.3|12777.3|12776.6|12774.6|23
1651838510000|2022-05-06 12:01:50|12779|12777|12776.6|12774.6|12779|12777|12776.6|12774.6|14
1651838520000|2022-05-06 12:02:00|12776.5|12774.5|12777.3|12775.3|12778.2|12776.2|12774.8|12772.8|38
1651838530000|2022-05-06 12:02:10|12777.5|12775.5|12781.2|12779.2|12781.7|12779.7|12777.5|12775.5|28
1651838540000|2022-05-06 12:02:20|12781.6|12779.6|12781.1|12779.1|12782.6|12780.6|12780.2|12778.2|26
1651838550000|2022-05-06 12:02:30|12780.2|12778.2|12779.3|12777.3|12780.6|12778.6|12778.6|12776.6|19
1651838560000|2022-05-06 12:02:40|12779.5|12777.5|12779|12777|12780.7|12778.7|12778.5|12776.5|10
1651838570000|2022-05-06 12:02:50|12779.1|12777.1|12777.7|12775.7|12779.2|12777.2|12777.5|12775.5|9
1651838580000|2022-05-06 12:03:00|12777.6|12775.6|12780.5|12778.5|12780.7|12778.7|12777.6|12775.6|31
1651838590000|2022-05-06 12:03:10|12781.1|12779.1|12785.2|12783.2|12786.7|12784.7|12781.1|12779.1|70
1651838600000|2022-05-06 12:03:20|12785.7|12783.7|12784.1|12782.1|12786.3|12784.3|12782.8|12780.8|33
1651838610000|2022-05-06 12:03:30|12784|12782|12784|12782|12784.8|12782.8|12783.3|12781.3|24
1651838620000|2022-05-06 12:03:40|12783.8|12781.8|12784.1|12782.1|12784.1|12782.1|12782.6|12780.6|8
1651838630000|2022-05-06 12:03:50|12784|12782|12785.2|12783.2|12785.2|12783.2|12783.7|12781.7|33
1651838640000|2022-05-06 12:04:00|12785.1|12783.1|12786.2|12784.2|12787.6|12785.6|12784.7|12782.7|81
1651838650000|2022-05-06 12:04:10|12786.5|12784.5|12788.1|12786.1|12788.2|12786.2|12785.2|12783.2|35
1651838660000|2022-05-06 12:04:20|12788.2|12786.2|12790.5|12788.5|12791.5|12789.5|12788.2|12786.2|97
1651838670000|2022-05-06 12:04:30|12790.3|12788.3|12793.1|12791.1|12793.6|12791.6|12789.8|12787.8|67
1651838680000|2022-05-06 12:04:40|12793.2|12791.2|12791.3|12789.3|12793.2|12791.2|12791.2|12789.2|41
1651838690000|2022-05-06 12:04:50|12791.2|12789.2|12791.2|12789.2|12791.8|12789.8|12789.7|12787.7|49
1651838700000|2022-05-06 12:05:00|12790.7|12788.7|12788.6|12786.6|12791.3|12789.3|12787.6|12785.6|60
1651838710000|2022-05-06 12:05:10|12788.5|12786.5|12785.6|12783.6|12788.5|12786.5|12785.3|12783.3|22
1651838720000|2022-05-06 12:05:20|12785.7|12783.7|12785.2|12783.2|12785.7|12783.7|12783.2|12781.2|30
1651838730000|2022-05-06 12:05:30|12785.1|12783.1|12784.6|12782.6|12785.3|12783.3|12783.6|12781.6|11
1651838740000|2022-05-06 12:05:40|12784.5|12782.5|12784.7|12782.7|12785.5|12783.5|12783.1|12781.1|31
1651838750000|2022-05-06 12:05:50|12784.8|12782.8|12783.8|12781.8|12785.2|12783.2|12783.5|12781.5|12
1651838760000|2022-05-06 12:06:00|12784|12782|12783.1|12781.1|12785.3|12783.3|12783|12781|21
1651838770000|2022-05-06 12:06:10|12783.2|12781.2|12784.1|12782.1|12785|12783|12783.2|12781.2|14
1651838780000|2022-05-06 12:06:20|12784.2|12782.2|12785|12783|12785.2|12783.2|12783|12781|28
1651838790000|2022-05-06 12:06:30|12785.1|12783.1|12786.6|12784.6|12787|12785|12784.8|12782.8|28
1651838800000|2022-05-06 12:06:40|12786.7|12784.7|12787.5|12785.5|12789.1|12787.1|12786.5|12784.5|36
1651838810000|2022-05-06 12:06:50|12787.6|12785.6|12786.7|12784.7|12788.5|12786.5|12786.7|12784.7|23
1651838820000|2022-05-06 12:07:00|12786.6|12784.6|12790.6|12788.6|12791.2|12789.2|12786.5|12784.5|51
1651838830000|2022-05-06 12:07:10|12791.3|12789.3|12791.5|12789.5|12792.7|12790.7|12790.6|12788.6|108
1651838840000|2022-05-06 12:07:20|12791.3|12789.3|12790.7|12788.7|12791.6|12789.6|12790|12788|16
1651838850000|2022-05-06 12:07:30|12790.6|12788.6|12792.2|12790.2|12792.3|12790.3|12790|12788|41
1651838860000|2022-05-06 12:07:40|12792.3|12790.3|12795|12793|12795.5|12793.5|12789.7|12787.7|86
1651838870000|2022-05-06 12:07:50|12794.5|12792.5|12793.8|12791.8|12794.7|12792.7|12793|12791|82
1651838880000|2022-05-06 12:08:00|12793.7|12791.7|12798.2|12796.2|12799.1|12797.1|12793.2|12791.2|154
1651838890000|2022-05-06 12:08:10|12798.3|12796.3|12799.2|12797.2|12800.3|12798.3|12798.1|12796.1|117
1651838900000|2022-05-06 12:08:20|12799.1|12797.1|12800|12798|12801|12799|12798.7|12796.7|66
1651838910000|2022-05-06 12:08:30|12800.1|12798.1|12799.3|12797.3|12800.3|12798.3|12798.5|12796.5|94
1651838920000|2022-05-06 12:08:40|12799.2|12797.2|12798.2|12796.2|12799.3|12797.3|12797|12795|29
1651838930000|2022-05-06 12:08:50|12798.3|12796.3|12797.7|12795.7|12799.5|12797.5|12797.5|12795.5|34
1651838940000|2022-05-06 12:09:00|12798.1|12796.1|12799.6|12797.6|12800|12798|12798|12796|26
1651838950000|2022-05-06 12:09:10|12799.8|12797.8|12802|12800|12803|12801|12799.5|12797.5|81
1651838960000|2022-05-06 12:09:20|12802.1|12800.1|12803.7|12801.7|12804.3|12802.3|12801.7|12799.7|48
1651838970000|2022-05-06 12:09:30|12803.8|12801.8|12801.7|12799.7|12804|12802|12799.7|12797.7|63
1651838980000|2022-05-06 12:09:40|12801.6|12799.6|12803.5|12801.5|12803.5|12801.5|12801.6|12799.6|41
1651838990000|2022-05-06 12:09:50|12803.3|12801.3|12801|12799|12804.5|12802.5|12799.7|12797.7|65
1651839000000|2022-05-06 12:10:00|12801.1|12799.1|12800.5|12798.5|12803.1|12801.1|12800.5|12798.5|50
1651839010000|2022-05-06 12:10:10|12800.3|12798.3|12800.5|12798.5|12801|12799|12799.6|12797.6|36
1651839020000|2022-05-06 12:10:20|12800.6|12798.6|12801.2|12799.2|12801.2|12799.2|12799.6|12797.6|27
1651839030000|2022-05-06 12:10:30|12800.5|12798.5|12800.2|12798.2|12801.3|12799.3|12799.1|12797.1|43
1651839040000|2022-05-06 12:10:40|12800.3|12798.3|12800.5|12798.5|12802.2|12800.2|12799.5|12797.5|31
1651839050000|2022-05-06 12:10:50|12800.2|12798.2|12803|12801|12804.2|12802.2|12800|12798|63
1651839060000|2022-05-06 12:11:00|12802.7|12800.7|12801.7|12799.7|12802.8|12800.8|12800.5|12798.5|41
1651839070000|2022-05-06 12:11:10|12801.6|12799.6|12804.3|12802.3|12804.3|12802.3|12801.5|12799.5|25
1651839080000|2022-05-06 12:11:20|12804.1|12802.1|12802.8|12800.8|12804.3|12802.3|12802.6|12800.6|29
1651839090000|2022-05-06 12:11:30|12802.6|12800.6|12802.1|12800.1|12803.5|12801.5|12801.3|12799.3|51
1651839100000|2022-05-06 12:11:40|12801.6|12799.6|12803.7|12801.7|12803.7|12801.7|12800.6|12798.6|47
1651839110000|2022-05-06 12:11:50|12803.8|12801.8|12801.5|12799.5|12804.8|12802.8|12800.3|12798.3|70
1651839120000|2022-05-06 12:12:00|12801.3|12799.3|12801.5|12799.5|12804.2|12802.2|12801|12799|87
1651839130000|2022-05-06 12:12:10|12801.3|12799.3|12802|12800|12802.2|12800.2|12799.3|12797.3|47
1651839140000|2022-05-06 12:12:20|12802.5|12800.5|12801.2|12799.2|12803.3|12801.3|12800.6|12798.6|23
1651839150000|2022-05-06 12:12:30|12801.1|12799.1|12800|12798|12801.2|12799.2|12799.5|12797.5|18
1651839160000|2022-05-06 12:12:40|12799.7|12797.7|12799.1|12797.1|12800|12798|12798.5|12796.5|21
1651839170000|2022-05-06 12:12:50|12798.8|12796.8|12802.8|12800.8|12802.8|12800.8|12798.8|12796.8|91
1651839180000|2022-05-06 12:13:00|12803|12801|12799.6|12797.6|12803|12801|12799|12797|52
1651839190000|2022-05-06 12:13:10|12799.7|12797.7|12800.7|12798.7|12801.7|12799.7|12799|12797|80
1651839200000|2022-05-06 12:13:20|12801|12799|12799|12797|12801|12799|12799|12797|72
1651839210000|2022-05-06 12:13:30|12798.8|12796.8|12797.1|12795.1|12799.5|12797.5|12796.6|12794.6|36
1651839220000|2022-05-06 12:13:40|12796.7|12794.7|12797.1|12795.1|12797.2|12795.2|12796.6|12794.6|29
1651839230000|2022-05-06 12:13:50|12797.2|12795.2|12796.7|12794.7|12797.2|12795.2|12795.6|12793.6|13
1651839240000|2022-05-06 12:14:00|12797|12795|12797.1|12795.1|12797.8|12795.8|12796.2|12794.2|26
1651839250000|2022-05-06 12:14:10|12797|12795|12797|12795|12797.2|12795.2|12795.6|12793.6|32
1651839260000|2022-05-06 12:14:20|12797.2|12795.2|12796.3|12794.3|12797.3|12795.3|12794.7|12792.7|37
1651839270000|2022-05-06 12:14:30|12796.2|12794.2|12794.8|12792.8|12796.2|12794.2|12794.2|12792.2|24
1651839280000|2022-05-06 12:14:40|12795|12793|12793|12791|12795.2|12793.2|12793|12791|69
1651839290000|2022-05-06 12:14:50|12792.8|12790.8|12795|12793|12796.1|12794.1|12792.6|12790.6|28
1651839300000|2022-05-06 12:15:00|12794.8|12792.8|12795.1|12793.1|12796.2|12794.2|12793.2|12791.2|21
1651839310000|2022-05-06 12:15:10|12795.2|12793.2|12794.5|12792.5|12795.8|12793.8|12794.3|12792.3|34
1651839320000|2022-05-06 12:15:20|12794.3|12792.3|12795|12793|12795.5|12793.5|12793.8|12791.8|23
1651839330000|2022-05-06 12:15:30|12794.8|12792.8|12793.7|12791.7|12795.2|12793.2|12793.5|12791.5|16
1651839340000|2022-05-06 12:15:40|12793.8|12791.8|12793.8|12791.8|12794.1|12792.1|12793.6|12791.6|7
1651839350000|2022-05-06 12:15:50|12793.6|12791.6|12791.1|12789.1|12793.7|12791.7|12790.6|12788.6|46
1651839360000|2022-05-06 12:16:00|12791|12789|12791.5|12789.5|12792.7|12790.7|12789.1|12787.1|76
1651839370000|2022-05-06 12:16:10|12791.6|12789.6|12794.1|12792.1|12794.1|12792.1|12791.6|12789.6|53
1651839380000|2022-05-06 12:16:20|12793.8|12791.8|12794|12792|12795|12793|12792.7|12790.7|29
1651839390000|2022-05-06 12:16:30|12793.8|12791.8|12792.7|12790.7|12794|12792|12792|12790|36
1651839400000|2022-05-06 12:16:40|12793.2|12791.2|12790.7|12788.7|12793.2|12791.2|12790.5|12788.5|21
1651839410000|2022-05-06 12:16:50|12790.6|12788.6|12790.7|12788.7|12790.7|12788.7|12789.3|12787.3|15
1651839420000|2022-05-06 12:17:00|12790.6|12788.6|12793.2|12791.2|12793.5|12791.5|12789.3|12787.3|52
1651839430000|2022-05-06 12:17:10|12793|12791|12792.6|12790.6|12794.5|12792.5|12792|12790|31
1651839440000|2022-05-06 12:17:20|12792.7|12790.7|12793.3|12791.3|12793.8|12791.8|12791.1|12789.1|29
1651839450000|2022-05-06 12:17:30|12793.2|12791.2|12792.8|12790.8|12794.5|12792.5|12792.6|12790.6|22
1651839460000|2022-05-06 12:17:40|12793|12791|12793.2|12791.2|12794.5|12792.5|12792.2|12790.2|20
1651839470000|2022-05-06 12:17:50|12793.3|12791.3|12794.7|12792.7|12794.8|12792.8|12793.2|12791.2|9
1651839480000|2022-05-06 12:18:00|12794.6|12792.6|12798.1|12796.1|12798.8|12796.8|12794.6|12792.6|76
1651839490000|2022-05-06 12:18:10|12798.5|12796.5|12799.5|12797.5|12801.2|12799.2|12798.1|12796.1|37
1651839500000|2022-05-06 12:18:20|12799|12797|12797.8|12795.8|12799.2|12797.2|12797.8|12795.8|41
1651839510000|2022-05-06 12:18:30|12798|12796|12795.6|12793.6|12799.5|12797.5|12795.6|12793.6|34
1651839520000|2022-05-06 12:18:40|12795.5|12793.5|12796.1|12794.1|12797.6|12795.6|12795.3|12793.3|16
1651839530000|2022-05-06 12:18:50|12795.7|12793.7|12796.8|12794.8|12798|12796|12795.5|12793.5|23
1651839540000|2022-05-06 12:19:00|12796.7|12794.7|12798.7|12796.7|12798.7|12796.7|12796.5|12794.5|12
1651839550000|2022-05-06 12:19:10|12798.3|12796.3|12799.2|12797.2|12799.6|12797.6|12797.8|12795.8|7
1651839560000|2022-05-06 12:19:20|12799.1|12797.1|12798.1|12796.1|12799.1|12797.1|12797.5|12795.5|3
1651839570000|2022-05-06 12:19:30|12798.3|12796.3|12798.5|12796.5|12800.7|12798.7|12798.3|12796.3|28
1651839580000|2022-05-06 12:19:40|12798.1|12796.1|12799.6|12797.6|12799.8|12797.8|12798.1|12796.1|8
1651839590000|2022-05-06 12:19:50|12799.7|12797.7|12799.5|12797.5|12800|12798|12799.3|12797.3|23
1651839600000|2022-05-06 12:20:00|12799.3|12797.3|12798.1|12796.1|12800.3|12798.3|12798|12796|24
1651839610000|2022-05-06 12:20:10|12797.8|12795.8|12796.7|12794.7|12798.2|12796.2|12795.6|12793.6|36
1651839620000|2022-05-06 12:20:20|12796.8|12794.8|12796.3|12794.3|12797.1|12795.1|12795.8|12793.8|7
1651839630000|2022-05-06 12:20:30|12796.2|12794.2|12796.3|12794.3|12796.6|12794.6|12796.1|12794.1|5
1651839640000|2022-05-06 12:20:40|12796.2|12794.2|12795.7|12793.7|12796.5|12794.5|12795.7|12793.7|9
1651839650000|2022-05-06 12:20:50|12796|12794|12793.5|12791.5|12796.1|12794.1|12793.5|12791.5|31
1651839660000|2022-05-06 12:21:00|12793.1|12791.1|12796.8|12794.8|12797.1|12795.1|12792.7|12790.7|21
1651839670000|2022-05-06 12:21:10|12796.7|12794.7|12796.8|12794.8|12798.6|12796.6|12795.8|12793.8|32
1651839680000|2022-05-06 12:21:20|12796.7|12794.7|12797.5|12795.5|12799.5|12797.5|12796.3|12794.3|15
1651839690000|2022-05-06 12:21:30|12797.6|12795.6|12798.2|12796.2|12798.5|12796.5|12797.6|12795.6|7
1651839700000|2022-05-06 12:21:40|12798|12796|12796.8|12794.8|12799|12797|12796.8|12794.8|18
1651839710000|2022-05-06 12:21:50|12796.7|12794.7|12795.2|12793.2|12796.8|12794.8|12794.8|12792.8|13
1651839720000|2022-05-06 12:22:00|12795.1|12793.1|12794.8|12792.8|12796.6|12794.6|12794.7|12792.7|41
1651839730000|2022-05-06 12:22:10|12795|12793|12795.3|12793.3|12797.5|12795.5|12795|12793|21
1651839740000|2022-05-06 12:22:20|12794.7|12792.7|12792.6|12790.6|12795.5|12793.5|12792.3|12790.3|42
1651839750000|2022-05-06 12:22:30|12792.5|12790.5|12794.5|12792.5|12795.2|12793.2|12792.5|12790.5|39
1651839760000|2022-05-06 12:22:40|12794.6|12792.6|12790.6|12788.6|12794.6|12792.6|12790.3|12788.3|40
1651839770000|2022-05-06 12:22:50|12790.3|12788.3|12788.2|12786.2|12790.3|12788.3|12787.7|12785.7|52
1651839780000|2022-05-06 12:23:00|12787.8|12785.8|12788.8|12786.8|12791.2|12789.2|12787.3|12785.3|50
1651839790000|2022-05-06 12:23:10|12788.7|12786.7|12789.3|12787.3|12790.3|12788.3|12788.5|12786.5|23
1651839800000|2022-05-06 12:23:20|12789.1|12787.1|12789.8|12787.8|12789.8|12787.8|12787.3|12785.3|35
1651839810000|2022-05-06 12:23:30|12789.6|12787.6|12787.2|12785.2|12789.8|12787.8|12787.2|12785.2|26
1651839820000|2022-05-06 12:23:40|12787.3|12785.3|12787.1|12785.1|12788.1|12786.1|12786.2|12784.2|32
1651839830000|2022-05-06 12:23:50|12786.6|12784.6|12783.8|12781.8|12786.6|12784.6|12783.3|12781.3|49
1651839840000|2022-05-06 12:24:00|12783.3|12781.3|12783.7|12781.7|12784.2|12782.2|12782.3|12780.3|47
1651839850000|2022-05-06 12:24:10|12783.8|12781.8|12781.2|12779.2|12783.8|12781.8|12780.6|12778.6|76
1651839860000|2022-05-06 12:24:20|12781.5|12779.5|12784.2|12782.2|12784.2|12782.2|12781|12779|66
1651839870000|2022-05-06 12:24:30|12783.8|12781.8|12781.1|12779.1|12783.8|12781.8|12781.1|12779.1|25
1651839880000|2022-05-06 12:24:40|12781|12779|12782.5|12780.5|12782.5|12780.5|12779.7|12777.7|64
1651839890000|2022-05-06 12:24:50|12782.3|12780.3|12785.1|12783.1|12785.2|12783.2|12782.2|12780.2|60
1651839900000|2022-05-06 12:25:00|12785.3|12783.3|12784.2|12782.2|12785.5|12783.5|12783.3|12781.3|48
1651839910000|2022-05-06 12:25:10|12784.1|12782.1|12783.5|12781.5|12785|12783|12783.1|12781.1|23
1651839920000|2022-05-06 12:25:20|12783.3|12781.3|12783.8|12781.8|12784|12782|12782.5|12780.5|32
1651839930000|2022-05-06 12:25:30|12783.1|12781.1|12784.2|12782.2|12784.6|12782.6|12782.6|12780.6|21
1651839940000|2022-05-06 12:25:40|12784.3|12782.3|12789.6|12787.6|12790.7|12788.7|12784.3|12782.3|82
1651839950000|2022-05-06 12:25:50|12789.5|12787.5|12789.8|12787.8|12792.6|12790.6|12788|12786|42
1651839960000|2022-05-06 12:26:00|12790|12788|12788.8|12786.8|12793.1|12791.1|12788.5|12786.5|96
1651839970000|2022-05-06 12:26:10|12788.7|12786.7|12787.2|12785.2|12788.7|12786.7|12786.2|12784.2|38
1651839980000|2022-05-06 12:26:20|12787.1|12785.1|12781.1|12779.1|12787.1|12785.1|12781.1|12779.1|33
1651839990000|2022-05-06 12:26:30|12781|12779|12776.2|12774.2|12782|12780|12776.2|12774.2|62
1651840000000|2022-05-06 12:26:40|12776.3|12774.3|12775.2|12773.2|12778.1|12776.1|12775.2|12773.2|65
1651840010000|2022-05-06 12:26:50|12775.3|12773.3|12777.5|12775.5|12777.8|12775.8|12774.2|12772.2|70
1651840020000|2022-05-06 12:27:00|12777.3|12775.3|12779.2|12777.2|12779.6|12777.6|12777.3|12775.3|37
1651840030000|2022-05-06 12:27:10|12779.1|12777.1|12780.1|12778.1|12780.3|12778.3|12777.5|12775.5|46
1651840040000|2022-05-06 12:27:20|12780|12778|12781|12779|12781.3|12779.3|12780|12778|37
1651840050000|2022-05-06 12:27:30|12781.1|12779.1|12782.7|12780.7|12782.7|12780.7|12780.3|12778.3|22
1651840060000|2022-05-06 12:27:40|12782.8|12780.8|12791.1|12789.1|12791.1|12789.1|12782.8|12780.8|45
1651840070000|2022-05-06 12:27:50|12792|12790|12792.2|12790.2|12792.5|12790.5|12788.8|12786.8|42
1651840080000|2022-05-06 12:28:00|12792.3|12790.3|12792.7|12790.7|12792.7|12790.7|12790|12788|88
1651840090000|2022-05-06 12:28:10|12792.6|12790.6|12795.1|12793.1|12795.1|12793.1|12791.7|12789.7|60
1651840100000|2022-05-06 12:28:20|12795.6|12793.6|12815.3|12813.3|12816.7|12814.7|12795.3|12793.3|654
1651840110000|2022-05-06 12:28:30|12814.3|12812.3|12809.2|12807.2|12814.3|12812.3|12804|12802|169
1651840120000|2022-05-06 12:28:40|12809.3|12807.3|12800.3|12798.3|12809.8|12807.8|12800.1|12798.1|83
1651840130000|2022-05-06 12:28:50|12798.7|12796.7|12798.5|12796.5|12802.7|12800.7|12795.7|12793.7|88
1651840140000|2022-05-06 12:29:00|12798.1|12796.1|12800.3|12798.3|12800.6|12798.6|12797.7|12795.7|30
1651840150000|2022-05-06 12:29:10|12799.2|12797.2|12803.5|12801.5|12804.1|12802.1|12799.2|12797.2|45
1651840160000|2022-05-06 12:29:20|12803.1|12801.1|12799.6|12797.6|12803.6|12801.6|12799.3|12797.3|36
1651840170000|2022-05-06 12:29:30|12799|12797|12798.1|12796.1|12799.6|12797.6|12798.1|12796.1|13
1651840180000|2022-05-06 12:29:40|12798.2|12796.2|12799.7|12797.7|12800.3|12798.3|12798.1|12796.1|21
1651840190000|2022-05-06 12:29:50|12799.1|12797.1|12801.1|12799.1|12802.6|12800.6|12799.1|12797.1|38
1651840200000|2022-05-06 12:30:00|12801|12799|12809.6|12807.6|12822.3|12820.3|12801|12799|228
1651840210000|2022-05-06 12:30:10|12811.2|12809.2|12843.7|12841.7|12845.1|12843.1|12807|12805|547
1651840220000|2022-05-06 12:30:20|12843.3|12841.3|12844.2|12842.2|12844.2|12842.2|12826.1|12824.1|496
1651840230000|2022-05-06 12:30:30|12846|12844|12884.2|12882.2|12887.6|12885.6|12844.7|12842.7|856
1651840240000|2022-05-06 12:30:40|12884.5|12882.5|12876.5|12874.5|12885.8|12883.8|12874.7|12872.7|500
1651840250000|2022-05-06 12:30:50|12876.6|12874.6|12874.6|12872.6|12880|12878|12862.6|12860.6|544
1651840260000|2022-05-06 12:31:00|12874.5|12872.5|12855.1|12853.1|12874.5|12872.5|12846.5|12844.5|384
1651840270000|2022-05-06 12:31:10|12854.7|12852.7|12863.3|12861.3|12863.3|12861.3|12852.1|12850.1|332
1651840280000|2022-05-06 12:31:20|12862.8|12860.8|12859.8|12857.8|12867.1|12865.1|12855.5|12853.5|298
1651840290000|2022-05-06 12:31:30|12860.2|12858.2|12839.6|12837.6|12861.1|12859.1|12836.2|12834.2|659
1651840300000|2022-05-06 12:31:40|12839.7|12837.7|12814.5|12812.5|12840.6|12838.6|12811|12809|618
1651840310000|2022-05-06 12:31:50|12815|12813|12822.7|12820.7|12823.7|12821.7|12806.6|12804.6|399
1651840320000|2022-05-06 12:32:00|12823.6|12821.6|12815.2|12813.2|12823.6|12821.6|12813.2|12811.2|323
1651840330000|2022-05-06 12:32:10|12816.2|12814.2|12829.5|12827.5|12829.5|12827.5|12815.5|12813.5|265
1651840340000|2022-05-06 12:32:20|12828.8|12826.8|12827.1|12825.1|12829.8|12827.8|12821.6|12819.6|147
1651840350000|2022-05-06 12:32:30|12827.5|12825.5|12822.1|12820.1|12828.2|12826.2|12820|12818|140
1651840360000|2022-05-06 12:32:40|12823.8|12821.8|12834.6|12832.6|12837.2|12835.2|12823.3|12821.3|215
1651840370000|2022-05-06 12:32:50|12835.2|12833.2|12840.3|12838.3|12846|12844|12834|12832|247
1651840380000|2022-05-06 12:33:00|12841.3|12839.3|12831.3|12829.3|12842.7|12840.7|12830.1|12828.1|193
1651840390000|2022-05-06 12:33:10|12831.1|12829.1|12836|12834|12836|12834|12830.2|12828.2|200
1651840400000|2022-05-06 12:33:20|12835.8|12833.8|12844|12842|12844.3|12842.3|12834.2|12832.2|133
1651840410000|2022-05-06 12:33:30|12844.5|12842.5|12838.6|12836.6|12847.8|12845.8|12837.6|12835.6|219
1651840420000|2022-05-06 12:33:40|12838.5|12836.5|12833.6|12831.6|12838.5|12836.5|12831.8|12829.8|144
1651840430000|2022-05-06 12:33:50|12833.5|12831.5|12827.6|12825.6|12835.3|12833.3|12826.5|12824.5|127
1651840440000|2022-05-06 12:34:00|12829|12827|12837.6|12835.6|12839.1|12837.1|12828.5|12826.5|135
1651840450000|2022-05-06 12:34:10|12835.2|12833.2|12833.6|12831.6|12841|12839|12833.3|12831.3|108
1651840460000|2022-05-06 12:34:20|12833.7|12831.7|12838.5|12836.5|12841.2|12839.2|12831.6|12829.6|128
1651840470000|2022-05-06 12:34:30|12838.3|12836.3|12839.5|12837.5|12843.6|12841.6|12837.7|12835.7|116
1651840480000|2022-05-06 12:34:40|12839.7|12837.7|12845.2|12843.2|12846.1|12844.1|12839|12837|158
1651840490000|2022-05-06 12:34:50|12845.1|12843.1|12854.7|12852.7|12854.7|12852.7|12845|12843|205
1651840500000|2022-05-06 12:35:00|12854.8|12852.8|12856.5|12854.5|12856.5|12854.5|12848|12846|337
1651840510000|2022-05-06 12:35:10|12857.2|12855.2|12856.2|12854.2|12858.3|12856.3|12852.6|12850.6|269
1651840520000|2022-05-06 12:35:20|12856.1|12854.1|12848.6|12846.6|12856.1|12854.1|12848|12846|174
1651840530000|2022-05-06 12:35:30|12849|12847|12855.2|12853.2|12855.3|12853.3|12847.6|12845.6|130
1651840540000|2022-05-06 12:35:40|12855|12853|12866.2|12864.2|12866.2|12864.2|12854.7|12852.7|295
1651840550000|2022-05-06 12:35:50|12866.6|12864.6|12870.8|12868.8|12872.3|12870.3|12866.6|12864.6|225
1651840560000|2022-05-06 12:36:00|12871.1|12869.1|12878.1|12876.1|12878.8|12876.8|12871.1|12869.1|298
1651840570000|2022-05-06 12:36:10|12878|12876|12876.7|12874.7|12879|12877|12873.6|12871.6|226
1651840580000|2022-05-06 12:36:20|12877.1|12875.1|12882.2|12880.2|12884.3|12882.3|12876.3|12874.3|254
1651840590000|2022-05-06 12:36:30|12882.5|12880.5|12890.7|12888.7|12893.6|12891.6|12882.1|12880.1|354
1651840600000|2022-05-06 12:36:40|12890.8|12888.8|12888.5|12886.5|12894.7|12892.7|12888.2|12886.2|292
1651840610000|2022-05-06 12:36:50|12888.3|12886.3|12890|12888|12894.1|12892.1|12887.3|12885.3|193
1651840620000|2022-05-06 12:37:00|12890.1|12888.1|12879.5|12877.5|12892.7|12890.7|12879.1|12877.1|158
1651840630000|2022-05-06 12:37:10|12880|12878|12876.6|12874.6|12884.2|12882.2|12876.3|12874.3|268
1651840640000|2022-05-06 12:37:20|12876.7|12874.7|12865.7|12863.7|12876.7|12874.7|12862.8|12860.8|392
1651840650000|2022-05-06 12:37:30|12866.1|12864.1|12874.3|12872.3|12874.3|12872.3|12864|12862|217
1651840660000|2022-05-06 12:37:40|12874.6|12872.6|12882|12880|12884|12882|12874.1|12872.1|241
1651840670000|2022-05-06 12:37:50|12881.8|12879.8|12873.2|12871.2|12882.2|12880.2|12873.2|12871.2|119
1651840680000|2022-05-06 12:38:00|12872.2|12870.2|12885|12883|12886.6|12884.6|12872.2|12870.2|336
1651840690000|2022-05-06 12:38:10|12884.8|12882.8|12879.2|12877.2|12885.3|12883.3|12879.1|12877.1|122
1651840700000|2022-05-06 12:38:20|12879.5|12877.5|12883.5|12881.5|12884.7|12882.7|12876.7|12874.7|138
1651840710000|2022-05-06 12:38:30|12883.3|12881.3|12879.5|12877.5|12886.2|12884.2|12878.1|12876.1|217
1651840720000|2022-05-06 12:38:40|12879.6|12877.6|12880.1|12878.1|12883.8|12881.8|12879.5|12877.5|116
1651840730000|2022-05-06 12:38:50|12880.3|12878.3|12885.7|12883.7|12889|12887|12880|12878|289
1651840740000|2022-05-06 12:39:00|12885.8|12883.8|12889.3|12887.3|12891.8|12889.8|12884.3|12882.3|306
1651840750000|2022-05-06 12:39:10|12890.1|12888.1|12890.1|12888.1|12892.6|12890.6|12888.1|12886.1|182
1651840760000|2022-05-06 12:39:20|12890.6|12888.6|12891.5|12889.5|12896.1|12894.1|12888.6|12886.6|380
1651840770000|2022-05-06 12:39:30|12891.7|12889.7|12882|12880|12895.3|12893.3|12881.5|12879.5|256
1651840780000|2022-05-06 12:39:40|12881.7|12879.7|12882.7|12880.7|12887|12885|12881.6|12879.6|255
1651840790000|2022-05-06 12:39:50|12883|12881|12878|12876|12886.8|12884.8|12878|12876|152
1651840800000|2022-05-06 12:40:00|12878.1|12876.1|12878.1|12876.1|12880.1|12878.1|12875.3|12873.3|163
1651840810000|2022-05-06 12:40:10|12877.7|12875.7|12877.8|12875.8|12879.2|12877.2|12875.1|12873.1|125
1651840820000|2022-05-06 12:40:20|12877.7|12875.7|12868.8|12866.8|12877.7|12875.7|12868.7|12866.7|92
1651840830000|2022-05-06 12:40:30|12868.7|12866.7|12868|12866|12869.6|12867.6|12865.7|12863.7|146
1651840840000|2022-05-06 12:40:40|12868.3|12866.3|12865.5|12863.5|12869.3|12867.3|12865.5|12863.5|79
1651840850000|2022-05-06 12:40:50|12865.3|12863.3|12861.7|12859.7|12867.6|12865.6|12861|12859|155
1651840860000|2022-05-06 12:41:00|12861.1|12859.1|12855.2|12853.2|12863.7|12861.7|12854.7|12852.7|184
1651840870000|2022-05-06 12:41:10|12855.1|12853.1|12846.2|12844.2|12855.1|12853.1|12843.6|12841.6|249
1651840880000|2022-05-06 12:41:20|12847.3|12845.3|12846.3|12844.3|12849|12847|12843.5|12841.5|230
1651840890000|2022-05-06 12:41:30|12845.8|12843.8|12845.8|12843.8|12846.1|12844.1|12843.1|12841.1|118
1651840900000|2022-05-06 12:41:40|12846|12844|12847.3|12845.3|12847.7|12845.7|12843.2|12841.2|101
1651840910000|2022-05-06 12:41:50|12847.1|12845.1|12843.7|12841.7|12847.5|12845.5|12843.6|12841.6|57
1651840920000|2022-05-06 12:42:00|12843.5|12841.5|12838.8|12836.8|12845.5|12843.5|12835.3|12833.3|252
1651840930000|2022-05-06 12:42:10|12838.6|12836.6|12850.2|12848.2|12850.2|12848.2|12838|12836|176
1651840940000|2022-05-06 12:42:20|12850.3|12848.3|12845.8|12843.8|12851.2|12849.2|12845.7|12843.7|138
1651840950000|2022-05-06 12:42:30|12845.7|12843.7|12845.5|12843.5|12846.6|12844.6|12842.7|12840.7|57
1651840960000|2022-05-06 12:42:40|12846.5|12844.5|12841.8|12839.8|12849.8|12847.8|12840|12838|143
1651840970000|2022-05-06 12:42:50|12842.1|12840.1|12842.6|12840.6|12847.3|12845.3|12841.5|12839.5|102
1651840980000|2022-05-06 12:43:00|12841.8|12839.8|12836.2|12834.2|12844.7|12842.7|12835.7|12833.7|152
1651840990000|2022-05-06 12:43:10|12836.1|12834.1|12838.2|12836.2|12838.7|12836.7|12834.2|12832.2|80
1651841000000|2022-05-06 12:43:20|12838.3|12836.3|12840|12838|12841.2|12839.2|12835.8|12833.8|84
1651841010000|2022-05-06 12:43:30|12839.7|12837.7|12839.6|12837.6|12840.8|12838.8|12838.5|12836.5|37
1651841020000|2022-05-06 12:43:40|12840|12838|12836.5|12834.5|12840.3|12838.3|12835.2|12833.2|51
1651841030000|2022-05-06 12:43:50|12836.6|12834.6|12833.3|12831.3|12838.3|12836.3|12833.3|12831.3|89
1651841040000|2022-05-06 12:44:00|12833.5|12831.5|12831.7|12829.7|12834.8|12832.8|12830.5|12828.5|112
1651841050000|2022-05-06 12:44:10|12832.1|12830.1|12828.2|12826.2|12832.2|12830.2|12826.6|12824.6|121
1651841060000|2022-05-06 12:44:20|12828.3|12826.3|12828.6|12826.6|12831.8|12829.8|12827.8|12825.8|128
1651841070000|2022-05-06 12:44:30|12828.7|12826.7|12829.1|12827.1|12829.7|12827.7|12827.7|12825.7|41
1651841080000|2022-05-06 12:44:40|12829|12827|12828.6|12826.6|12829.6|12827.6|12826.1|12824.1|100
1651841090000|2022-05-06 12:44:50|12828.1|12826.1|12828.8|12826.8|12829.7|12827.7|12827.6|12825.6|60
1651841100000|2022-05-06 12:45:00|12828.7|12826.7|12827.1|12825.1|12830.6|12828.6|12826.7|12824.7|88
1651841110000|2022-05-06 12:45:10|12827.8|12825.8|12826.3|12824.3|12830.2|12828.2|12826.3|12824.3|49
1651841120000|2022-05-06 12:45:20|12826.2|12824.2|12825.2|12823.2|12826.6|12824.6|12823.3|12821.3|67
1651841130000|2022-05-06 12:45:30|12825.3|12823.3|12829.5|12827.5|12829.5|12827.5|12823.8|12821.8|71
1651841140000|2022-05-06 12:45:40|12828.8|12826.8|12825.5|12823.5|12830.7|12828.7|12825.5|12823.5|96
1651841150000|2022-05-06 12:45:50|12825.3|12823.3|12826|12824|12827.7|12825.7|12825|12823|48
1651841160000|2022-05-06 12:46:00|12825.8|12823.8|12816.6|12814.6|12826.6|12824.6|12815.5|12813.5|178
1651841170000|2022-05-06 12:46:10|12816.8|12814.8|12811.8|12809.8|12816.8|12814.8|12810.3|12808.3|264
1651841180000|2022-05-06 12:46:20|12812.1|12810.1|12811.1|12809.1|12814.3|12812.3|12810.7|12808.7|128
1651841190000|2022-05-06 12:46:30|12811|12809|12808|12806|12811|12809|12804.3|12802.3|161
1651841200000|2022-05-06 12:46:40|12808.2|12806.2|12805.3|12803.3|12811|12809|12805.3|12803.3|147
1651841210000|2022-05-06 12:46:50|12805.1|12803.1|12800.3|12798.3|12805.3|12803.3|12799.8|12797.8|163
1651841220000|2022-05-06 12:47:00|12800.8|12798.8|12806.6|12804.6|12807.7|12805.7|12800.2|12798.2|131
1651841230000|2022-05-06 12:47:10|12806.5|12804.5|12804.6|12802.6|12809.5|12807.5|12804.3|12802.3|90
1651841240000|2022-05-06 12:47:20|12804.7|12802.7|12806.7|12804.7|12806.7|12804.7|12802|12800|108
1651841250000|2022-05-06 12:47:30|12806.8|12804.8|12807|12805|12808.1|12806.1|12805.1|12803.1|50
1651841260000|2022-05-06 12:47:40|12807.2|12805.2|12799.3|12797.3|12807.5|12805.5|12799.1|12797.1|104
1651841270000|2022-05-06 12:47:50|12799.5|12797.5|12795.2|12793.2|12799.8|12797.8|12794|12792|158
1651841280000|2022-05-06 12:48:00|12795.3|12793.3|12802.7|12800.7|12802.7|12800.7|12795.2|12793.2|123
1651841290000|2022-05-06 12:48:10|12803|12801|12808.8|12806.8|12809|12807|12802.8|12800.8|78
1651841300000|2022-05-06 12:48:20|12808.7|12806.7|12806.1|12804.1|12809.6|12807.6|12800.1|12798.1|206
1651841310000|2022-05-06 12:48:30|12806.2|12804.2|12801.2|12799.2|12809.8|12807.8|12801.2|12799.2|156
1651841320000|2022-05-06 12:48:40|12800.1|12798.1|12795.8|12793.8|12802.3|12800.3|12795.6|12793.6|146
1651841330000|2022-05-06 12:48:50|12795.7|12793.7|12789.7|12787.7|12799.6|12797.6|12789|12787|198
1651841340000|2022-05-06 12:49:00|12789.8|12787.8|12787.1|12785.1|12790.1|12788.1|12785.5|12783.5|185
1651841350000|2022-05-06 12:49:10|12787.6|12785.6|12780.7|12778.7|12791.1|12789.1|12779.1|12777.1|210
1651841360000|2022-05-06 12:49:20|12780.5|12778.5|12783.6|12781.6|12787|12785|12779|12777|155
1651841370000|2022-05-06 12:49:30|12784.2|12782.2|12775.5|12773.5|12785|12783|12775|12773|213
1651841380000|2022-05-06 12:49:40|12775.7|12773.7|12778.2|12776.2|12779.8|12777.8|12774.7|12772.7|223
1651841390000|2022-05-06 12:49:50|12778.3|12776.3|12769|12767|12779.6|12777.6|12766.5|12764.5|275
1651841400000|2022-05-06 12:50:00|12769.1|12767.1|12770.7|12768.7|12774.5|12772.5|12768|12766|226
1651841410000|2022-05-06 12:50:10|12771|12769|12774.1|12772.1|12774.7|12772.7|12768.5|12766.5|101
1651841420000|2022-05-06 12:50:20|12773.3|12771.3|12772.2|12770.2|12774.8|12772.8|12769.6|12767.6|130
1651841430000|2022-05-06 12:50:30|12772.3|12770.3|12773.8|12771.8|12774.7|12772.7|12770.7|12768.7|78
1651841440000|2022-05-06 12:50:40|12773.6|12771.6|12768.8|12766.8|12774.8|12772.8|12768.8|12766.8|113
1651841450000|2022-05-06 12:50:50|12769|12767|12768.3|12766.3|12769|12767|12761.3|12759.3|213
1651841460000|2022-05-06 12:51:00|12769|12767|12769.1|12767.1|12773.1|12771.1|12767.6|12765.6|118
1651841470000|2022-05-06 12:51:10|12769|12767|12774.3|12772.3|12774.5|12772.5|12768.8|12766.8|60
1651841480000|2022-05-06 12:51:20|12774.5|12772.5|12780|12778|12781.6|12779.6|12774.5|12772.5|150
1651841490000|2022-05-06 12:51:30|12779.6|12777.6|12782.6|12780.6|12783.7|12781.7|12779.6|12777.6|92
1651841500000|2022-05-06 12:51:40|12782.7|12780.7|12774.7|12772.7|12783.1|12781.1|12774.6|12772.6|121
1651841510000|2022-05-06 12:51:50|12774.8|12772.8|12773.2|12771.2|12774.8|12772.8|12772.6|12770.6|102
1651841520000|2022-05-06 12:52:00|12773.3|12771.3|12771.6|12769.6|12773.6|12771.6|12768.1|12766.1|194
1651841530000|2022-05-06 12:52:10|12771.3|12769.3|12771.7|12769.7|12774.7|12772.7|12770.1|12768.1|96
1651841540000|2022-05-06 12:52:20|12771.8|12769.8|12768.8|12766.8|12772.8|12770.8|12768|12766|82
1651841550000|2022-05-06 12:52:30|12769|12767|12769.1|12767.1|12769.5|12767.5|12765.8|12763.8|93
1651841560000|2022-05-06 12:52:40|12769.2|12767.2|12769|12767|12775|12773|12768.5|12766.5|173
1651841570000|2022-05-06 12:52:50|12768.8|12766.8|12762.3|12760.3|12768.8|12766.8|12761.2|12759.2|220
1651841580000|2022-05-06 12:53:00|12762.2|12760.2|12764.6|12762.6|12765.8|12763.8|12760.8|12758.8|187
1651841590000|2022-05-06 12:53:10|12764.7|12762.7|12762.3|12760.3|12769.3|12767.3|12761.8|12759.8|143
1651841600000|2022-05-06 12:53:20|12762.6|12760.6|12762.6|12760.6|12765.2|12763.2|12761.6|12759.6|98
1651841610000|2022-05-06 12:53:30|12762.5|12760.5|12763|12761|12766.6|12764.6|12761.7|12759.7|110
1651841620000|2022-05-06 12:53:40|12763.1|12761.1|12750.1|12748.1|12763.1|12761.1|12748.6|12746.6|395
1651841630000|2022-05-06 12:53:50|12749.6|12747.6|12753.2|12751.2|12755.6|12753.6|12749.5|12747.5|196
1651841640000|2022-05-06 12:54:00|12753.1|12751.1|12753.3|12751.3|12753.8|12751.8|12748.8|12746.8|191
1651841650000|2022-05-06 12:54:10|12753.2|12751.2|12754.2|12752.2|12756.8|12754.8|12748.7|12746.7|138
1651841660000|2022-05-06 12:54:20|12753.8|12751.8|12752|12750|12755.8|12753.8|12750.2|12748.2|97
1651841670000|2022-05-06 12:54:30|12751.3|12749.3|12756.8|12754.8|12756.8|12754.8|12749.8|12747.8|109
1651841680000|2022-05-06 12:54:40|12756.5|12754.5|12752.1|12750.1|12759.6|12757.6|12751|12749|157
1651841690000|2022-05-06 12:54:50|12752.2|12750.2|12752.8|12750.8|12754.8|12752.8|12752|12750|53
1651841700000|2022-05-06 12:55:00|12752.2|12750.2|12755|12753|12757.2|12755.2|12751.5|12749.5|176
1651841710000|2022-05-06 12:55:10|12755.2|12753.2|12753.8|12751.8|12756.1|12754.1|12751.7|12749.7|100
1651841720000|2022-05-06 12:55:20|12754|12752|12749|12747|12756.1|12754.1|12748.8|12746.8|80
1651841730000|2022-05-06 12:55:30|12748.7|12746.7|12743.3|12741.3|12751.3|12749.3|12743|12741|234
1651841740000|2022-05-06 12:55:40|12743.7|12741.7|12748|12746|12749.3|12747.3|12742.5|12740.5|153
1651841750000|2022-05-06 12:55:50|12747.8|12745.8|12741.2|12739.2|12747.8|12745.8|12737.5|12735.5|277
1651841760000|2022-05-06 12:56:00|12741.3|12739.3|12739.6|12737.6|12745|12743|12739.1|12737.1|179
1651841770000|2022-05-06 12:56:10|12740|12738|12741.6|12739.6|12744.7|12742.7|12740|12738|77
1651841780000|2022-05-06 12:56:20|12742.1|12740.1|12745.6|12743.6|12746|12744|12739.7|12737.7|113
1651841790000|2022-05-06 12:56:30|12745.7|12743.7|12748.2|12746.2|12749.6|12747.6|12743.8|12741.8|103
1651841800000|2022-05-06 12:56:40|12748.1|12746.1|12744.1|12742.1|12748.1|12746.1|12743.8|12741.8|47
1651841810000|2022-05-06 12:56:50|12744.3|12742.3|12744.6|12742.6|12746|12744|12742.8|12740.8|49
1651841820000|2022-05-06 12:57:00|12744.1|12742.1|12739.8|12737.8|12745.5|12743.5|12739.3|12737.3|94
1651841830000|2022-05-06 12:57:10|12739.3|12737.3|12741.1|12739.1|12742.1|12740.1|12738.8|12736.8|120
1651841840000|2022-05-06 12:57:20|12741.2|12739.2|12743.6|12741.6|12744|12742|12741|12739|50
1651841850000|2022-05-06 12:57:30|12743.7|12741.7|12749.5|12747.5|12750.2|12748.2|12743.7|12741.7|104
1651841860000|2022-05-06 12:57:40|12749.3|12747.3|12749.1|12747.1|12750.8|12748.8|12748.7|12746.7|67
1651841870000|2022-05-06 12:57:50|12749|12747|12746.5|12744.5|12751.6|12749.6|12746.5|12744.5|102
1651841880000|2022-05-06 12:58:00|12746|12744|12749.8|12747.8|12750|12748|12745|12743|114
1651841890000|2022-05-06 12:58:10|12749|12747|12748.2|12746.2|12749.8|12747.8|12746.8|12744.8|71
1651841900000|2022-05-06 12:58:20|12748.1|12746.1|12754.5|12752.5|12754.7|12752.7|12747.6|12745.6|112
1651841910000|2022-05-06 12:58:30|12754.6|12752.6|12751.7|12749.7|12754.8|12752.8|12750.7|12748.7|144
1651841920000|2022-05-06 12:58:40|12751.8|12749.8|12749.5|12747.5|12753.7|12751.7|12749.1|12747.1|88
1651841930000|2022-05-06 12:58:50|12749.2|12747.2|12749.3|12747.3|12750.6|12748.6|12747.1|12745.1|80
1651841940000|2022-05-06 12:59:00|12749.2|12747.2|12749.8|12747.8|12751.8|12749.8|12748.6|12746.6|52
1651841950000|2022-05-06 12:59:10|12750|12748|12744.1|12742.1|12750.1|12748.1|12742|12740|138
1651841960000|2022-05-06 12:59:20|12744.2|12742.2|12741.2|12739.2|12744.2|12742.2|12738.8|12736.8|160
1651841970000|2022-05-06 12:59:30|12741|12739|12735.3|12733.3|12741.3|12739.3|12735.2|12733.2|170
1651841980000|2022-05-06 12:59:40|12735.8|12733.8|12727.1|12725.1|12735.8|12733.8|12719|12717|859
1651841990000|2022-05-06 12:59:50|12728|12726|12725.6|12723.6|12729.1|12727.1|12723.8|12721.8|180
1651842000000|2022-05-06 13:00:00|12725.7|12723.7|12731.3|12729.3|12731.6|12729.6|12723.8|12721.8|245
1651842010000|2022-05-06 13:00:10|12731.1|12729.1|12732.5|12730.5|12732.8|12730.8|12726.7|12724.7|149
1651842020000|2022-05-06 13:00:20|12732.3|12730.3|12739.5|12737.5|12739.8|12737.8|12731.7|12729.7|118
1651842030000|2022-05-06 13:00:30|12739.8|12737.8|12748.3|12746.3|12752.1|12750.1|12739.5|12737.5|505
1651842040000|2022-05-06 13:00:40|12748.2|12746.2|12746.8|12744.8|12752.3|12750.3|12746|12744|130
1651842050000|2022-05-06 13:00:50|12746.6|12744.6|12740.8|12738.8|12748.5|12746.5|12740.2|12738.2|83
1651842060000|2022-05-06 13:01:00|12741.3|12739.3|12741.3|12739.3|12743.8|12741.8|12738.5|12736.5|123
1651842070000|2022-05-06 13:01:10|12741.5|12739.5|12741|12739|12742.8|12740.8|12739.5|12737.5|70
1651842080000|2022-05-06 13:01:20|12740.8|12738.8|12743.5|12741.5|12744|12742|12740.8|12738.8|74
1651842090000|2022-05-06 13:01:30|12744.2|12742.2|12742.6|12740.6|12746.6|12744.6|12742.6|12740.6|47
1651842100000|2022-05-06 13:01:40|12742.5|12740.5|12742.2|12740.2|12745.8|12743.8|12740.7|12738.7|87
1651842110000|2022-05-06 13:01:50|12742.1|12740.1|12743.3|12741.3|12743.3|12741.3|12739.2|12737.2|94
1651842120000|2022-05-06 13:02:00|12743.2|12741.2|12749.3|12747.3|12749.3|12747.3|12743.2|12741.2|79
1651842130000|2022-05-06 13:02:10|12749.2|12747.2|12750.6|12748.6|12750.8|12748.8|12749.1|12747.1|58
1651842140000|2022-05-06 13:02:20|12750.7|12748.7|12753.2|12751.2|12753.6|12751.6|12750.2|12748.2|81
1651842150000|2022-05-06 13:02:30|12753.1|12751.1|12749.3|12747.3|12754.1|12752.1|12749.2|12747.2|83
1651842160000|2022-05-06 13:02:40|12749|12747|12751.8|12749.8|12752|12750|12747.6|12745.6|89
1651842170000|2022-05-06 13:02:50|12751.7|12749.7|12744.5|12742.5|12752.1|12750.1|12743.5|12741.5|120
1651842180000|2022-05-06 13:03:00|12744.6|12742.6|12741.5|12739.5|12745.6|12743.6|12740.5|12738.5|114
1651842190000|2022-05-06 13:03:10|12741.8|12739.8|12741.2|12739.2|12745.8|12743.8|12741.2|12739.2|93
1651842200000|2022-05-06 13:03:20|12741.6|12739.6|12743.7|12741.7|12743.8|12741.8|12741.5|12739.5|64
1651842210000|2022-05-06 13:03:30|12743.8|12741.8|12737.5|12735.5|12743.8|12741.8|12737.5|12735.5|81
1651842220000|2022-05-06 13:03:40|12736.8|12734.8|12733.3|12731.3|12738.7|12736.7|12732.1|12730.1|222
1651842230000|2022-05-06 13:03:50|12733.1|12731.1|12736.2|12734.2|12738.7|12736.7|12733.1|12731.1|95
1651842240000|2022-05-06 13:04:00|12736.3|12734.3|12738.1|12736.1|12738.2|12736.2|12733.8|12731.8|72
1651842250000|2022-05-06 13:04:10|12737.8|12735.8|12737.2|12735.2|12739.5|12737.5|12734.6|12732.6|154
1651842260000|2022-05-06 13:04:20|12737.1|12735.1|12735.2|12733.2|12740.3|12738.3|12732.6|12730.6|187
1651842270000|2022-05-06 13:04:30|12735|12733|12733.1|12731.1|12738|12736|12732|12730|143
1651842280000|2022-05-06 13:04:40|12733|12731|12716.7|12714.7|12734|12732|12714.2|12712.2|671
1651842290000|2022-05-06 13:04:50|12716.8|12714.8|12714.8|12712.8|12716.8|12714.8|12711.2|12709.2|381
1651842300000|2022-05-06 13:05:00|12715.2|12713.2|12723.6|12721.6|12724|12722|12715.1|12713.1|254
1651842310000|2022-05-06 13:05:10|12723.1|12721.1|12727.6|12725.6|12729.5|12727.5|12721|12719|236
1651842320000|2022-05-06 13:05:20|12727.5|12725.5|12725.8|12723.8|12727.8|12725.8|12722.1|12720.1|176
1651842330000|2022-05-06 13:05:30|12725.7|12723.7|12726.7|12724.7|12727.5|12725.5|12723.1|12721.1|77
1651842340000|2022-05-06 13:05:40|12726.8|12724.8|12721.5|12719.5|12727.2|12725.2|12721.5|12719.5|103
1651842350000|2022-05-06 13:05:50|12721|12719|12737.6|12735.6|12738|12736|12721|12719|146
1651842360000|2022-05-06 13:06:00|12737.8|12735.8|12739.8|12737.8|12740.3|12738.3|12734.5|12732.5|133
1651842370000|2022-05-06 13:06:10|12740.1|12738.1|12736.5|12734.5|12741.7|12739.7|12736.3|12734.3|100
1651842380000|2022-05-06 13:06:20|12736.3|12734.3|12733|12731|12737|12735|12732.6|12730.6|59
1651842390000|2022-05-06 13:06:30|12733.3|12731.3|12733.8|12731.8|12735.1|12733.1|12733.3|12731.3|18
1651842400000|2022-05-06 13:06:40|12733.7|12731.7|12733.6|12731.6|12735.5|12733.5|12732.5|12730.5|55
1651842410000|2022-05-06 13:06:50|12733.3|12731.3|12734.7|12732.7|12735.2|12733.2|12733.1|12731.1|31
1651842420000|2022-05-06 13:07:00|12734.8|12732.8|12737.2|12735.2|12738.5|12736.5|12734.3|12732.3|71
1651842430000|2022-05-06 13:07:10|12737.6|12735.6|12732.1|12730.1|12737.8|12735.8|12732|12730|78
1651842440000|2022-05-06 13:07:20|12732.2|12730.2|12730|12728|12733.2|12731.2|12729.2|12727.2|141
1651842450000|2022-05-06 13:07:30|12730.3|12728.3|12731.3|12729.3|12733|12731|12728.7|12726.7|37
1651842460000|2022-05-06 13:07:40|12731.8|12729.8|12730.8|12728.8|12733.8|12731.8|12729.8|12727.8|40
1651842470000|2022-05-06 13:07:50|12730.7|12728.7|12727.8|12725.8|12731|12729|12725.3|12723.3|51
1651842480000|2022-05-06 13:08:00|12728|12726|12724.8|12722.8|12729.5|12727.5|12724.8|12722.8|115
1651842490000|2022-05-06 13:08:10|12724.7|12722.7|12726.1|12724.1|12728.6|12726.6|12724.7|12722.7|47
1651842500000|2022-05-06 13:08:20|12726.2|12724.2|12723.3|12721.3|12726.6|12724.6|12722.3|12720.3|95
1651842510000|2022-05-06 13:08:30|12724|12722|12726.8|12724.8|12728.7|12726.7|12723.1|12721.1|89
1651842520000|2022-05-06 13:08:40|12726.7|12724.7|12725.6|12723.6|12727.1|12725.1|12723.7|12721.7|57
1651842530000|2022-05-06 13:08:50|12725.8|12723.8|12728|12726|12729.7|12727.7|12725.6|12723.6|94
1651842540000|2022-05-06 13:09:00|12727.5|12725.5|12730.7|12728.7|12731.8|12729.8|12727.3|12725.3|77
1651842550000|2022-05-06 13:09:10|12731.3|12729.3|12730.2|12728.2|12731.7|12729.7|12728.8|12726.8|85
1651842560000|2022-05-06 13:09:20|12730.1|12728.1|12729.8|12727.8|12730.8|12728.8|12729|12727|54
1651842570000|2022-05-06 13:09:30|12730.1|12728.1|12731.3|12729.3|12731.7|12729.7|12729.6|12727.6|223
1651842580000|2022-05-06 13:09:40|12731.1|12729.1|12728|12726|12731.2|12729.2|12725.7|12723.7|72
1651842590000|2022-05-06 13:09:50|12727.8|12725.8|12727.8|12725.8|12729.5|12727.5|12725.3|12723.3|31
1651842600000|2022-05-06 13:10:00|12727.7|12725.7|12729.5|12727.5|12729.5|12727.5|12726|12724|55
1651842610000|2022-05-06 13:10:10|12729|12727|12726.8|12724.8|12731|12729|12726.1|12724.1|75
1651842620000|2022-05-06 13:10:20|12727.1|12725.1|12730.3|12728.3|12731|12729|12727.1|12725.1|45
1651842630000|2022-05-06 13:10:30|12730|12728|12741.2|12739.2|12741.3|12739.3|12730|12728|245
1651842640000|2022-05-06 13:10:40|12741.3|12739.3|12738.8|12736.8|12743|12741|12737.6|12735.6|106
1651842650000|2022-05-06 13:10:50|12738.6|12736.6|12741.3|12739.3|12741.3|12739.3|12736.7|12734.7|58
1651842660000|2022-05-06 13:11:00|12741.2|12739.2|12744.2|12742.2|12746|12744|12741.1|12739.1|100
1651842670000|2022-05-06 13:11:10|12744.1|12742.1|12744.6|12742.6|12745.7|12743.7|12742.6|12740.6|48
1651842680000|2022-05-06 13:11:20|12745|12743|12745.6|12743.6|12746.3|12744.3|12744.2|12742.2|105
1651842690000|2022-05-06 13:11:30|12745.1|12743.1|12740.8|12738.8|12745.6|12743.6|12740.8|12738.8|76
1651842700000|2022-05-06 13:11:40|12742.1|12740.1|12740.1|12738.1|12742.7|12740.7|12737.7|12735.7|75
1651842710000|2022-05-06 13:11:50|12740.2|12738.2|12741.7|12739.7|12742.1|12740.1|12739.2|12737.2|37
1651842720000|2022-05-06 13:12:00|12741.6|12739.6|12745.5|12743.5|12746.1|12744.1|12740|12738|94
1651842730000|2022-05-06 13:12:10|12745.6|12743.6|12748.3|12746.3|12750|12748|12745.2|12743.2|304
1651842740000|2022-05-06 13:12:20|12748.6|12746.6|12757.3|12755.3|12758.1|12756.1|12748.1|12746.1|297
1651842750000|2022-05-06 13:12:30|12757.5|12755.5|12753.1|12751.1|12757.5|12755.5|12752.8|12750.8|152
1651842760000|2022-05-06 13:12:40|12753.5|12751.5|12752.1|12750.1|12754.2|12752.2|12751.6|12749.6|82
1651842770000|2022-05-06 13:12:50|12752|12750|12751.6|12749.6|12752.1|12750.1|12748.8|12746.8|107
1651842780000|2022-05-06 13:13:00|12751.8|12749.8|12751.3|12749.3|12752|12750|12748.6|12746.6|106
1651842790000|2022-05-06 13:13:10|12751.5|12749.5|12750.6|12748.6|12751.5|12749.5|12748.8|12746.8|56
1651842800000|2022-05-06 13:13:20|12750.3|12748.3|12750.5|12748.5|12751.2|12749.2|12749.2|12747.2|44
1651842810000|2022-05-06 13:13:30|12750.1|12748.1|12750.2|12748.2|12751.7|12749.7|12749.8|12747.8|71
1651842820000|2022-05-06 13:13:40|12750.3|12748.3|12750.5|12748.5|12751.2|12749.2|12748|12746|114
1651842830000|2022-05-06 13:13:50|12750.6|12748.6|12750.1|12748.1|12751.5|12749.5|12748.1|12746.1|59
1651842840000|2022-05-06 13:14:00|12750|12748|12755.6|12753.6|12758.3|12756.3|12749.7|12747.7|124
1651842850000|2022-05-06 13:14:10|12755.5|12753.5|12756|12754|12756.2|12754.2|12752.6|12750.6|56
1651842860000|2022-05-06 13:14:20|12756.1|12754.1|12758.5|12756.5|12758.8|12756.8|12755.6|12753.6|76
1651842870000|2022-05-06 13:14:30|12758.6|12756.6|12757.6|12755.6|12759|12757|12756.6|12754.6|80
1651842880000|2022-05-06 13:14:40|12757.5|12755.5|12757.2|12755.2|12758|12756|12756.1|12754.1|43
1651842890000|2022-05-06 13:14:50|12757.1|12755.1|12751.8|12749.8|12757.6|12755.6|12751.7|12749.7|75
1651842900000|2022-05-06 13:15:00|12752|12750|12751.8|12749.8|12754.1|12752.1|12750.8|12748.8|76
1651842910000|2022-05-06 13:15:10|12752|12750|12739.1|12737.1|12752|12750|12739|12737|223
1651842920000|2022-05-06 13:15:20|12739.6|12737.6|12741|12739|12741.8|12739.8|12735.7|12733.7|147
1651842930000|2022-05-06 13:15:30|12741.5|12739.5|12740|12738|12741.5|12739.5|12737.8|12735.8|90
1651842940000|2022-05-06 13:15:40|12739.8|12737.8|12742.2|12740.2|12742.2|12740.2|12739.3|12737.3|61
1651842950000|2022-05-06 13:15:50|12742.1|12740.1|12743.7|12741.7|12744|12742|12740.1|12738.1|84
1651842960000|2022-05-06 13:16:00|12743.8|12741.8|12744.1|12742.1|12744.7|12742.7|12740.8|12738.8|95
1651842970000|2022-05-06 13:16:10|12744.5|12742.5|12747.2|12745.2|12748.7|12746.7|12744.3|12742.3|88
1651842980000|2022-05-06 13:16:20|12747.1|12745.1|12750.5|12748.5|12751.6|12749.6|12747|12745|56
1651842990000|2022-05-06 13:16:30|12750.2|12748.2|12748.3|12746.3|12751.5|12749.5|12748.1|12746.1|40
1651843000000|2022-05-06 13:16:40|12748.2|12746.2|12749|12747|12751.8|12749.8|12747.7|12745.7|54
1651843010000|2022-05-06 13:16:50|12749.5|12747.5|12750.5|12748.5|12752|12750|12749.1|12747.1|26
1651843020000|2022-05-06 13:17:00|12750.3|12748.3|12751.7|12749.7|12751.7|12749.7|12749.7|12747.7|50
1651843030000|2022-05-06 13:17:10|12751.6|12749.6|12753|12751|12754.2|12752.2|12751|12749|75
1651843040000|2022-05-06 13:17:20|12752.7|12750.7|12751.2|12749.2|12753.1|12751.1|12750.5|12748.5|41
1651843050000|2022-05-06 13:17:30|12751.1|12749.1|12751.3|12749.3|12752.5|12750.5|12750.7|12748.7|42
1651843060000|2022-05-06 13:17:40|12751.7|12749.7|12750.5|12748.5|12752|12750|12750|12748|36
1651843070000|2022-05-06 13:17:50|12750.3|12748.3|12749.7|12747.7|12751.2|12749.2|12749.2|12747.2|66
1651843080000|2022-05-06 13:18:00|12750|12748|12752.5|12750.5|12752.6|12750.6|12749.7|12747.7|73
1651843090000|2022-05-06 13:18:10|12752.6|12750.6|12753.2|12751.2|12753.6|12751.6|12751.1|12749.1|54
1651843100000|2022-05-06 13:18:20|12753.1|12751.1|12754.5|12752.5|12755.7|12753.7|12752.7|12750.7|132
1651843110000|2022-05-06 13:18:30|12754.2|12752.2|12757.3|12755.3|12757.3|12755.3|12753|12751|112
1651843120000|2022-05-06 13:18:40|12757.2|12755.2|12753.8|12751.8|12757.7|12755.7|12753.2|12751.2|124
1651843130000|2022-05-06 13:18:50|12753.5|12751.5|12756.1|12754.1|12756.2|12754.2|12753.5|12751.5|49
1651843140000|2022-05-06 13:19:00|12755.7|12753.7|12755.7|12753.7|12758.2|12756.2|12753.8|12751.8|111
1651843150000|2022-05-06 13:19:10|12756.1|12754.1|12755.7|12753.7|12758|12756|12755|12753|73
1651843160000|2022-05-06 13:19:20|12755.8|12753.8|12758.2|12756.2|12758.3|12756.3|12754.2|12752.2|70
1651843170000|2022-05-06 13:19:30|12758.5|12756.5|12758|12756|12758.5|12756.5|12755.6|12753.6|45
1651843180000|2022-05-06 13:19:40|12757.8|12755.8|12764.8|12762.8|12764.8|12762.8|12757.3|12755.3|442
1651843190000|2022-05-06 13:19:50|12764.7|12762.7|12761.7|12759.7|12768.2|12766.2|12761.5|12759.5|211
1651843200000|2022-05-06 13:20:00|12762|12760|12765.5|12763.5|12766.1|12764.1|12761.8|12759.8|124
1651843210000|2022-05-06 13:20:10|12765.3|12763.3|12763.6|12761.6|12766.1|12764.1|12762.7|12760.7|75
1651843220000|2022-05-06 13:20:20|12763.3|12761.3|12765.3|12763.3|12765.8|12763.8|12762.5|12760.5|75
1651843230000|2022-05-06 13:20:30|12765.5|12763.5|12762.1|12760.1|12765.6|12763.6|12762|12760|75
1651843240000|2022-05-06 13:20:40|12762|12760|12756.7|12754.7|12762|12760|12756.7|12754.7|108
1651843250000|2022-05-06 13:20:50|12756.6|12754.6|12758.2|12756.2|12759.3|12757.3|12755.1|12753.1|112
1651843260000|2022-05-06 13:21:00|12758.3|12756.3|12763.2|12761.2|12765.2|12763.2|12757.7|12755.7|103
1651843270000|2022-05-06 13:21:10|12762.5|12760.5|12763.5|12761.5|12763.5|12761.5|12759|12757|80
1651843280000|2022-05-06 13:21:20|12763.6|12761.6|12764.5|12762.5|12765.7|12763.7|12763.5|12761.5|69
1651843290000|2022-05-06 13:21:30|12765.2|12763.2|12765.2|12763.2|12768|12766|12764.3|12762.3|105
1651843300000|2022-05-06 13:21:40|12765.5|12763.5|12766.6|12764.6|12767.7|12765.7|12764.2|12762.2|89
1651843310000|2022-05-06 13:21:50|12766.5|12764.5|12764.7|12762.7|12768.6|12766.6|12764.2|12762.2|68
1651843320000|2022-05-06 13:22:00|12764.8|12762.8|12767.2|12765.2|12769.2|12767.2|12764.3|12762.3|56
1651843330000|2022-05-06 13:22:10|12766.7|12764.7|12767|12765|12768.5|12766.5|12766.5|12764.5|47
1651843340000|2022-05-06 13:22:20|12767.5|12765.5|12762.7|12760.7|12768.5|12766.5|12762.7|12760.7|58
1651843350000|2022-05-06 13:22:30|12762.8|12760.8|12762.1|12760.1|12763.6|12761.6|12760.5|12758.5|114
1651843360000|2022-05-06 13:22:40|12761.7|12759.7|12760.8|12758.8|12761.8|12759.8|12757.7|12755.7|162
1651843370000|2022-05-06 13:22:50|12761|12759|12756.6|12754.6|12761.1|12759.1|12754.3|12752.3|199
1651843380000|2022-05-06 13:23:00|12756.7|12754.7|12752.3|12750.3|12757.2|12755.2|12751.6|12749.6|129
1651843390000|2022-05-06 13:23:10|12752.5|12750.5|12750.3|12748.3|12753.5|12751.5|12747.2|12745.2|222
1651843400000|2022-05-06 13:23:20|12750.2|12748.2|12749|12747|12751.1|12749.1|12747.2|12745.2|146
1651843410000|2022-05-06 13:23:30|12749.1|12747.1|12746.7|12744.7|12750.5|12748.5|12746.6|12744.6|81
1651843420000|2022-05-06 13:23:40|12746.8|12744.8|12749.7|12747.7|12750.5|12748.5|12746.5|12744.5|64
1651843430000|2022-05-06 13:23:50|12749.2|12747.2|12750.2|12748.2|12750.2|12748.2|12747.1|12745.1|71
1651843440000|2022-05-06 13:24:00|12750.1|12748.1|12747.7|12745.7|12751.3|12749.3|12747.7|12745.7|77
1651843450000|2022-05-06 13:24:10|12747.1|12745.1|12746.7|12744.7|12749.2|12747.2|12746.3|12744.3|63
1651843460000|2022-05-06 13:24:20|12746.8|12744.8|12749.5|12747.5|12751.3|12749.3|12746.3|12744.3|48
1651843470000|2022-05-06 13:24:30|12749.3|12747.3|12753.5|12751.5|12753.7|12751.7|12748.8|12746.8|74
1651843480000|2022-05-06 13:24:40|12753.3|12751.3|12756.2|12754.2|12756.2|12754.2|12751.3|12749.3|172
1651843490000|2022-05-06 13:24:50|12756.5|12754.5|12755.8|12753.8|12758.2|12756.2|12755.5|12753.5|66
1651843500000|2022-05-06 13:25:00|12757|12755|12764.7|12762.7|12766.6|12764.6|12756.6|12754.6|184
1651843510000|2022-05-06 13:25:10|12765|12763|12757.8|12755.8|12765|12763|12757|12755|90
1651843520000|2022-05-06 13:25:20|12757.7|12755.7|12758.7|12756.7|12761.3|12759.3|12755.1|12753.1|87
1651843530000|2022-05-06 13:25:30|12758.6|12756.6|12761.2|12759.2|12761.6|12759.6|12758.3|12756.3|45
1651843540000|2022-05-06 13:25:40|12761.7|12759.7|12758.6|12756.6|12761.8|12759.8|12758.5|12756.5|64
1651843550000|2022-05-06 13:25:50|12758.7|12756.7|12757.5|12755.5|12758.8|12756.8|12756.5|12754.5|74
1651843560000|2022-05-06 13:26:00|12757.6|12755.6|12758.6|12756.6|12761.5|12759.5|12757.5|12755.5|61
1651843570000|2022-05-06 13:26:10|12758.5|12756.5|12753.6|12751.6|12758.6|12756.6|12753.3|12751.3|134
1651843580000|2022-05-06 13:26:20|12753.7|12751.7|12757.7|12755.7|12758.7|12756.7|12753.6|12751.6|87
1651843590000|2022-05-06 13:26:30|12757.6|12755.6|12760.1|12758.1|12760.5|12758.5|12756.7|12754.7|58
1651843600000|2022-05-06 13:26:40|12760.2|12758.2|12761|12759|12761|12759|12758.8|12756.8|39
1651843610000|2022-05-06 13:26:50|12761.1|12759.1|12762.1|12760.1|12762.6|12760.6|12760.7|12758.7|58
1651843620000|2022-05-06 13:27:00|12762.2|12760.2|12759.7|12757.7|12762.5|12760.5|12759.6|12757.6|44
1651843630000|2022-05-06 13:27:10|12759.8|12757.8|12757.5|12755.5|12761.1|12759.1|12757.5|12755.5|74
1651843640000|2022-05-06 13:27:20|12757.3|12755.3|12759.7|12757.7|12760.7|12758.7|12757.3|12755.3|38
1651843650000|2022-05-06 13:27:30|12759.5|12757.5|12758.5|12756.5|12761.5|12759.5|12758.5|12756.5|42
1651843660000|2022-05-06 13:27:40|12758.6|12756.6|12756.6|12754.6|12759.3|12757.3|12756.6|12754.6|61
1651843670000|2022-05-06 13:27:50|12757.3|12755.3|12755.6|12753.6|12757.6|12755.6|12754.2|12752.2|70
1651843680000|2022-05-06 13:28:00|12755.7|12753.7|12758.2|12756.2|12759.7|12757.7|12755.3|12753.3|146
1651843690000|2022-05-06 13:28:10|12758.1|12756.1|12759.1|12757.1|12760.5|12758.5|12756.6|12754.6|109
1651843700000|2022-05-06 13:28:20|12759.2|12757.2|12765.6|12763.6|12766.6|12764.6|12758.1|12756.1|122
1651843710000|2022-05-06 13:28:30|12766.3|12764.3|12766.6|12764.6|12767.2|12765.2|12762.8|12760.8|72
1651843720000|2022-05-06 13:28:40|12766.8|12764.8|12771.7|12769.7|12772.3|12770.3|12765.6|12763.6|173
1651843730000|2022-05-06 13:28:50|12771.6|12769.6|12771.1|12769.1|12774.2|12772.2|12769.7|12767.7|170
1651843740000|2022-05-06 13:29:00|12770.7|12768.7|12768.2|12766.2|12770.7|12768.7|12766.6|12764.6|109
1651843750000|2022-05-06 13:29:10|12768.5|12766.5|12767.1|12765.1|12768.8|12766.8|12766.1|12764.1|72
1651843760000|2022-05-06 13:29:20|12766.8|12764.8|12767.6|12765.6|12767.6|12765.6|12764.7|12762.7|101
1651843770000|2022-05-06 13:29:30|12767.5|12765.5|12765.5|12763.5|12770.8|12768.8|12765.3|12763.3|115
1651843780000|2022-05-06 13:29:40|12765.6|12763.6|12766.2|12764.2|12769.2|12767.2|12764.3|12762.3|99
1651843790000|2022-05-06 13:29:50|12766.3|12764.3|12760.5|12758.5|12767|12765|12759.7|12757.7|189
1651843800000|2022-05-06 13:30:00|12760|12759|12782.3|12781.3|12785.3|12784.3|12760|12759|1349
1651843810000|2022-05-06 13:30:10|12782.2|12781.2|12770.3|12769.3|12786.7|12785.7|12766.3|12765.3|971
1651843820000|2022-05-06 13:30:20|12771.3|12770.3|12765.3|12764.3|12781.1|12780.1|12765.2|12764.2|618
1651843830000|2022-05-06 13:30:30|12766.3|12765.3|12757.2|12756.2|12778|12777|12757.2|12756.2|1270
1651843840000|2022-05-06 13:30:40|12756.2|12755.2|12754|12753|12767.7|12766.7|12754|12753|715
1651843850000|2022-05-06 13:30:50|12752.6|12751.6|12743.6|12742.6|12758.6|12757.6|12742.6|12741.6|532
1651843860000|2022-05-06 13:31:00|12743.5|12742.5|12753.6|12752.6|12754.1|12753.1|12742.1|12741.1|636
1651843870000|2022-05-06 13:31:10|12753.7|12752.7|12776.3|12775.3|12787.2|12786.2|12751.3|12750.3|1097
1651843880000|2022-05-06 13:31:20|12775.5|12774.5|12774.3|12773.3|12786.7|12785.7|12770.8|12769.8|683
1651843890000|2022-05-06 13:31:30|12775.3|12774.3|12777.3|12776.3|12783.6|12782.6|12774.8|12773.8|383
1651843900000|2022-05-06 13:31:40|12777.6|12776.6|12783.2|12782.2|12790.5|12789.5|12776.8|12775.8|674
1651843910000|2022-05-06 13:31:50|12782.8|12781.8|12792.1|12791.1|12794.2|12793.2|12770.5|12769.5|672
1651843920000|2022-05-06 13:32:00|12791.3|12790.3|12778.7|12777.7|12792.1|12791.1|12772.5|12771.5|560
1651843930000|2022-05-06 13:32:10|12778.6|12777.6|12763|12762|12781.1|12780.1|12758.6|12757.6|615
1651843940000|2022-05-06 13:32:20|12763.1|12762.1|12769.3|12768.3|12775.6|12774.6|12760.8|12759.8|564
1651843950000|2022-05-06 13:32:30|12769.1|12768.1|12752.2|12751.2|12769.5|12768.5|12752.2|12751.2|474
1651843960000|2022-05-06 13:32:40|12752.3|12751.3|12743.2|12742.2|12753.7|12752.7|12738.8|12737.8|531
1651843970000|2022-05-06 13:32:50|12743.5|12742.5|12730.7|12729.7|12746|12745|12730.6|12729.6|699
1651843980000|2022-05-06 13:33:00|12730.5|12729.5|12726.6|12725.6|12735|12734|12725.7|12724.7|619
1651843990000|2022-05-06 13:33:10|12727|12726|12716.5|12715.5|12728.7|12727.7|12715.7|12714.7|673
1651844000000|2022-05-06 13:33:20|12716.7|12715.7|12701.8|12700.8|12717|12716|12700.5|12699.5|1324
1651844010000|2022-05-06 13:33:30|12702.1|12701.1|12700.3|12699.3|12706|12705|12697.3|12696.3|1177
1651844020000|2022-05-06 13:33:40|12700.2|12699.2|12699.2|12698.2|12703|12702|12696.5|12695.5|732
1651844030000|2022-05-06 13:33:50|12699.7|12698.7|12695.2|12694.2|12700.6|12699.6|12694.5|12693.5|424
1651844040000|2022-05-06 13:34:00|12695.8|12694.8|12709.1|12708.1|12711.1|12710.1|12694.1|12693.1|664
1651844050000|2022-05-06 13:34:10|12709.6|12708.6|12703.8|12702.8|12716|12715|12702.5|12701.5|622
1651844060000|2022-05-06 13:34:20|12704.5|12703.5|12703.5|12702.5|12709.6|12708.6|12699.3|12698.3|452
1651844070000|2022-05-06 13:34:30|12703.7|12702.7|12700.3|12699.3|12704.2|12703.2|12699.7|12698.7|327
1651844080000|2022-05-06 13:34:40|12700.5|12699.5|12692.5|12691.5|12702.5|12701.5|12689|12688|741
1651844090000|2022-05-06 13:34:50|12692.3|12691.3|12685.8|12684.8|12693.6|12692.6|12685|12684|538
1651844100000|2022-05-06 13:35:00|12686.5|12685.5|12669.2|12668.2|12689.7|12688.7|12667.6|12666.6|1697
1651844110000|2022-05-06 13:35:10|12669.6|12668.6|12667.7|12666.7|12675.8|12674.8|12665.5|12664.5|918
1651844120000|2022-05-06 13:35:20|12668.3|12667.3|12659.8|12658.8|12670.1|12669.1|12659.6|12658.6|548
1651844130000|2022-05-06 13:35:30|12660.1|12659.1|12655.1|12654.1|12661.3|12660.3|12644.6|12643.6|1096
1651844140000|2022-05-06 13:35:40|12655|12654|12651.5|12650.5|12655.1|12654.1|12644.1|12643.1|664
1651844150000|2022-05-06 13:35:50|12651.2|12650.2|12644.1|12643.1|12654.6|12653.6|12643.5|12642.5|607
1651844160000|2022-05-06 13:36:00|12644.2|12643.2|12637.6|12636.6|12648.7|12647.7|12635.8|12634.8|814
1651844170000|2022-05-06 13:36:10|12637.8|12636.8|12634.1|12633.1|12639.8|12638.8|12627.2|12626.2|819
1651844180000|2022-05-06 13:36:20|12634.7|12633.7|12628.7|12627.7|12637.2|12636.2|12627|12626|679
1651844190000|2022-05-06 13:36:30|12628.5|12627.5|12631|12630|12633.7|12632.7|12625.5|12624.5|466
1651844200000|2022-05-06 13:36:40|12631.1|12630.1|12616.3|12615.3|12632|12631|12616.3|12615.3|598
1651844210000|2022-05-06 13:36:50|12616.2|12615.2|12613.3|12612.3|12620.3|12619.3|12612.1|12611.1|751
1651844220000|2022-05-06 13:37:00|12613.7|12612.7|12603.5|12602.5|12613.8|12612.8|12600.8|12599.8|747
1651844230000|2022-05-06 13:37:10|12603.8|12602.8|12595.7|12594.7|12605.6|12604.6|12594|12593|634
1651844240000|2022-05-06 13:37:20|12594.6|12593.6|12597.8|12596.8|12599.3|12598.3|12587.7|12586.7|1199
1651844250000|2022-05-06 13:37:30|12599.5|12598.5|12609.1|12608.1|12610.6|12609.6|12598.2|12597.2|735
1651844260000|2022-05-06 13:37:40|12609|12608|12596.7|12595.7|12612|12611|12596|12595|510
1651844270000|2022-05-06 13:37:50|12596.6|12595.6|12626.3|12625.3|12632|12631|12592.7|12591.7|860
1651844280000|2022-05-06 13:38:00|12626.8|12625.8|12625.6|12624.6|12630.6|12629.6|12614.8|12613.8|651
1651844290000|2022-05-06 13:38:10|12625.2|12624.2|12607.6|12606.6|12629.2|12628.2|12606.6|12605.6|518
1651844300000|2022-05-06 13:38:20|12607.1|12606.1|12616.2|12615.2|12616.2|12615.2|12597.8|12596.8|805
1651844310000|2022-05-06 13:38:30|12616.1|12615.1|12610.1|12609.1|12620.1|12619.1|12607|12606|441
1651844320000|2022-05-06 13:38:40|12609.8|12608.8|12613.8|12612.8|12619.5|12618.5|12608.5|12607.5|428
1651844330000|2022-05-06 13:38:50|12615|12614|12607.5|12606.5|12617.2|12616.2|12601.7|12600.7|437
1651844340000|2022-05-06 13:39:00|12606.1|12605.1|12597.5|12596.5|12609.3|12608.3|12596.7|12595.7|682
1651844350000|2022-05-06 13:39:10|12595.8|12594.8|12585.6|12584.6|12600.8|12599.8|12584.7|12583.7|580
1651844360000|2022-05-06 13:39:20|12584.6|12583.6|12595.3|12594.3|12604.6|12603.6|12584.6|12583.6|789
1651844370000|2022-05-06 13:39:30|12594.5|12593.5|12589.3|12588.3|12594.8|12593.8|12585|12584|350
1651844380000|2022-05-06 13:39:40|12589.2|12588.2|12589.7|12588.7|12593.3|12592.3|12586.7|12585.7|401
1651844390000|2022-05-06 13:39:50|12589.8|12588.8|12596.1|12595.1|12596.5|12595.5|12588.6|12587.6|452
1651844400000|2022-05-06 13:40:00|12595.5|12594.5|12611.2|12610.2|12619|12618|12591.1|12590.1|1115
1651844410000|2022-05-06 13:40:10|12611.8|12610.8|12612|12611|12618.5|12617.5|12606.1|12605.1|786
1651844420000|2022-05-06 13:40:20|12612.1|12611.1|12602.6|12601.6|12615.2|12614.2|12595.8|12594.8|509
1651844430000|2022-05-06 13:40:30|12603.2|12602.2|12610.6|12609.6|12615.1|12614.1|12601.1|12600.1|397
1651844440000|2022-05-06 13:40:40|12610.2|12609.2|12616.1|12615.1|12623.1|12622.1|12605.6|12604.6|426
1651844450000|2022-05-06 13:40:50|12616.2|12615.2|12617.8|12616.8|12624.7|12623.7|12612.7|12611.7|384
1651844460000|2022-05-06 13:41:00|12616.8|12615.8|12626.8|12625.8|12629.5|12628.5|12615.1|12614.1|445
1651844470000|2022-05-06 13:41:10|12627.2|12626.2|12624.1|12623.1|12632|12631|12622.8|12621.8|529
1651844480000|2022-05-06 13:41:20|12624.3|12623.3|12608.1|12607.1|12628.3|12627.3|12606.6|12605.6|546
1651844490000|2022-05-06 13:41:30|12607.6|12606.6|12613.2|12612.2|12615.1|12614.1|12605.6|12604.6|342
1651844500000|2022-05-06 13:41:40|12612.8|12611.8|12633.6|12632.6|12636|12635|12609.8|12608.8|467
1651844510000|2022-05-06 13:41:50|12634.3|12633.3|12641.8|12640.8|12650.6|12649.6|12631.3|12630.3|828
1651844520000|2022-05-06 13:42:00|12640.3|12639.3|12620.6|12619.6|12641|12640|12617.7|12616.7|630
1651844530000|2022-05-06 13:42:10|12622.8|12621.8|12639.2|12638.2|12644.5|12643.5|12618.1|12617.1|568
1651844540000|2022-05-06 13:42:20|12639.7|12638.7|12642.7|12641.7|12650.5|12649.5|12636.8|12635.8|634
1651844550000|2022-05-06 13:42:30|12643.3|12642.3|12648.8|12647.8|12654.3|12653.3|12643.3|12642.3|494
1651844560000|2022-05-06 13:42:40|12649.5|12648.5|12644.6|12643.6|12650.8|12649.8|12634|12633|495
1651844570000|2022-05-06 13:42:50|12646.6|12645.6|12639.7|12638.7|12648.8|12647.8|12637.2|12636.2|416
1651844580000|2022-05-06 13:43:00|12639.3|12638.3|12625.8|12624.8|12640.8|12639.8|12625.8|12624.8|389
1651844590000|2022-05-06 13:43:10|12625.6|12624.6|12619.2|12618.2|12628.3|12627.3|12618.3|12617.3|428
1651844600000|2022-05-06 13:43:20|12619.5|12618.5|12628.3|12627.3|12633.5|12632.5|12619.3|12618.3|466
1651844610000|2022-05-06 13:43:30|12626.8|12625.8|12625.6|12624.6|12633.3|12632.3|12623.6|12622.6|253
1651844620000|2022-05-06 13:43:40|12625.8|12624.8|12626|12625|12634.3|12633.3|12617.7|12616.7|336
1651844630000|2022-05-06 13:43:50|12625.6|12624.6|12632.2|12631.2|12640.6|12639.6|12623|12622|409
1651844640000|2022-05-06 13:44:00|12631.8|12630.8|12620.7|12619.7|12636.3|12635.3|12617.1|12616.1|379
1651844650000|2022-05-06 13:44:10|12621.8|12620.8|12621.5|12620.5|12623.3|12622.3|12611.5|12610.5|398
1651844660000|2022-05-06 13:44:20|12621.8|12620.8|12611.8|12610.8|12624.1|12623.1|12611.3|12610.3|314
1651844670000|2022-05-06 13:44:30|12612.1|12611.1|12614.6|12613.6|12617.6|12616.6|12610.5|12609.5|405
1651844680000|2022-05-06 13:44:40|12614.3|12613.3|12604.8|12603.8|12615.1|12614.1|12604.1|12603.1|347
1651844690000|2022-05-06 13:44:50|12604.3|12603.3|12603.8|12602.8|12609.6|12608.6|12599.6|12598.6|542
1651844700000|2022-05-06 13:45:00|12603|12602|12601.3|12600.3|12617.8|12616.8|12600|12599|828
1651844710000|2022-05-06 13:45:10|12601.2|12600.2|12602.8|12601.8|12604.5|12603.5|12597.7|12596.7|656
1651844720000|2022-05-06 13:45:20|12602.2|12601.2|12601.7|12600.7|12604.8|12603.8|12597.2|12596.2|349
1651844730000|2022-05-06 13:45:30|12601.2|12600.2|12603.2|12602.2|12603.3|12602.3|12594.1|12593.1|399
1651844740000|2022-05-06 13:45:40|12602.5|12601.5|12621.5|12620.5|12634.7|12633.7|12600.7|12599.7|884
1651844750000|2022-05-06 13:45:50|12621|12620|12611.3|12610.3|12621.2|12620.2|12607.1|12606.1|444
1651844760000|2022-05-06 13:46:00|12610.7|12609.7|12603.2|12602.2|12612.1|12611.1|12602.7|12601.7|330
1651844770000|2022-05-06 13:46:10|12603.1|12602.1|12600|12599|12603.5|12602.5|12591.2|12590.2|556
1651844780000|2022-05-06 13:46:20|12599.1|12598.1|12591.3|12590.3|12599.7|12598.7|12591.3|12590.3|262
1651844790000|2022-05-06 13:46:30|12591.8|12590.8|12587.1|12586.1|12595.3|12594.3|12585.6|12584.6|533
1651844800000|2022-05-06 13:46:40|12586.3|12585.3|12588.1|12587.1|12599.8|12598.8|12586|12585|421
1651844810000|2022-05-06 13:46:50|12588.3|12587.3|12577|12576|12591.8|12590.8|12575.8|12574.8|695
1651844820000|2022-05-06 13:47:00|12577.6|12576.6|12573|12572|12578.8|12577.8|12566|12565|1168
1651844830000|2022-05-06 13:47:10|12573.1|12572.1|12561.3|12560.3|12573.1|12572.1|12560.8|12559.8|654
1651844840000|2022-05-06 13:47:20|12561.2|12560.2|12559.3|12558.3|12562.2|12561.2|12553.3|12552.3|714
1651844850000|2022-05-06 13:47:30|12559.2|12558.2|12554.5|12553.5|12563.8|12562.8|12553.2|12552.2|316
1651844860000|2022-05-06 13:47:40|12553.6|12552.6|12547.7|12546.7|12556.6|12555.6|12546|12545|786
1651844870000|2022-05-06 13:47:50|12548.3|12547.3|12547.3|12546.3|12553.3|12552.3|12546.1|12545.1|418
1651844880000|2022-05-06 13:48:00|12547.7|12546.7|12549.1|12548.1|12554.6|12553.6|12543.1|12542.1|1003
1651844890000|2022-05-06 13:48:10|12549.6|12548.6|12560.8|12559.8|12564.3|12563.3|12549.6|12548.6|582
1651844900000|2022-05-06 13:48:20|12560.2|12559.2|12563.2|12562.2|12564.7|12563.7|12556.1|12555.1|309
1651844910000|2022-05-06 13:48:30|12563.6|12562.6|12567|12566|12572.1|12571.1|12558|12557|479
1651844920000|2022-05-06 13:48:40|12567.1|12566.1|12568.5|12567.5|12569.1|12568.1|12560.3|12559.3|211
1651844930000|2022-05-06 13:48:50|12568.3|12567.3|12567.2|12566.2|12568.3|12567.3|12558.7|12557.7|192
1651844940000|2022-05-06 13:49:00|12567.1|12566.1|12567.1|12566.1|12570.2|12569.2|12562|12561|322
1651844950000|2022-05-06 13:49:10|12567.5|12566.5|12577.1|12576.1|12588.7|12587.7|12563.5|12562.5|693
1651844960000|2022-05-06 13:49:20|12577.2|12576.2|12571.1|12570.1|12582.1|12581.1|12569.5|12568.5|387
1651844970000|2022-05-06 13:49:30|12571.5|12570.5|12568.1|12567.1|12573.7|12572.7|12561.3|12560.3|341
1651844980000|2022-05-06 13:49:40|12568.6|12567.6|12587.6|12586.6|12588.7|12587.7|12567|12566|388
1651844990000|2022-05-06 13:49:50|12586.3|12585.3|12588.8|12587.8|12598.1|12597.1|12582.7|12581.7|512
1651845000000|2022-05-06 13:50:00|12589.2|12588.2|12595.3|12594.3|12598|12597|12581.3|12580.3|599
1651845010000|2022-05-06 13:50:10|12595|12594|12583.2|12582.2|12598.2|12597.2|12583.2|12582.2|498
1651845020000|2022-05-06 13:50:20|12583.6|12582.6|12582.1|12581.1|12583.8|12582.8|12572.8|12571.8|467
1651845030000|2022-05-06 13:50:30|12583.1|12582.1|12576.7|12575.7|12596.3|12595.3|12576.6|12575.6|359
1651845040000|2022-05-06 13:50:40|12577.1|12576.1|12578|12577|12580.2|12579.2|12571|12570|396
1651845050000|2022-05-06 13:50:50|12576.7|12575.7|12577.5|12576.5|12585.3|12584.3|12573.1|12572.1|380
1651845060000|2022-05-06 13:51:00|12578.1|12577.1|12578.3|12577.3|12580.3|12579.3|12572.6|12571.6|484
1651845070000|2022-05-06 13:51:10|12579.5|12578.5|12569.8|12568.8|12581.3|12580.3|12569.8|12568.8|393
1651845080000|2022-05-06 13:51:20|12570.2|12569.2|12570.5|12569.5|12578|12577|12562|12561|619
1651845090000|2022-05-06 13:51:30|12570.6|12569.6|12556.6|12555.6|12571.5|12570.5|12554.3|12553.3|561
1651845100000|2022-05-06 13:51:40|12556.8|12555.8|12551.8|12550.8|12561.8|12560.8|12549.2|12548.2|551
1651845110000|2022-05-06 13:51:50|12551.7|12550.7|12565.2|12564.2|12565.2|12564.2|12547.8|12546.8|445
1651845120000|2022-05-06 13:52:00|12565|12564|12552.1|12551.1|12565|12564|12548|12547|290
1651845130000|2022-05-06 13:52:10|12551.1|12550.1|12548.2|12547.2|12553.7|12552.7|12546|12545|297
1651845140000|2022-05-06 13:52:20|12547.5|12546.5|12561.3|12560.3|12562.1|12561.1|12546.2|12545.2|357
1651845150000|2022-05-06 13:52:30|12559.8|12558.8|12550.8|12549.8|12562.1|12561.1|12550.5|12549.5|347
1651845160000|2022-05-06 13:52:40|12550.5|12549.5|12546.5|12545.5|12554.8|12553.8|12546.5|12545.5|323
1651845170000|2022-05-06 13:52:50|12546.8|12545.8|12547.1|12546.1|12549.1|12548.1|12531.5|12530.5|975
1651845180000|2022-05-06 13:53:00|12547.3|12546.3|12549|12548|12552.5|12551.5|12543.2|12542.2|413
1651845190000|2022-05-06 13:53:10|12548.6|12547.6|12548.1|12547.1|12549.6|12548.6|12541.2|12540.2|425
1651845200000|2022-05-06 13:53:20|12548|12547|12545.1|12544.1|12549.5|12548.5|12540.6|12539.6|570
1651845210000|2022-05-06 13:53:30|12545.7|12544.7|12535|12534|12545.8|12544.8|12530.1|12529.1|502
1651845220000|2022-05-06 13:53:40|12534.5|12533.5|12559.3|12558.3|12559.3|12558.3|12532.1|12531.1|579
1651845230000|2022-05-06 13:53:50|12558.8|12557.8|12541.8|12540.8|12558.8|12557.8|12539.5|12538.5|400
1651845240000|2022-05-06 13:54:00|12543|12542|12552|12551|12558.2|12557.2|12541.1|12540.1|390
1651845250000|2022-05-06 13:54:10|12551|12550|12554.8|12553.8|12558.8|12557.8|12549.1|12548.1|305
1651845260000|2022-05-06 13:54:20|12555.3|12554.3|12544.8|12543.8|12557|12556|12544.8|12543.8|240
1651845270000|2022-05-06 13:54:30|12545.1|12544.1|12550.3|12549.3|12550.3|12549.3|12537.6|12536.6|400
1651845280000|2022-05-06 13:54:40|12550.8|12549.8|12549.1|12548.1|12550.8|12549.8|12543.6|12542.6|745
1651845290000|2022-05-06 13:54:50|12549|12548|12543.6|12542.6|12551.3|12550.3|12540.5|12539.5|406
1651845300000|2022-05-06 13:55:00|12542.7|12541.7|12554|12553|12555.5|12554.5|12540.8|12539.8|529
1651845310000|2022-05-06 13:55:10|12553.8|12552.8|12551.3|12550.3|12567.2|12566.2|12549.5|12548.5|537
1651845320000|2022-05-06 13:55:20|12551.5|12550.5|12537.2|12536.2|12551.8|12550.8|12534.1|12533.1|614
1651845330000|2022-05-06 13:55:30|12537.3|12536.3|12536|12535|12538.8|12537.8|12526.6|12525.6|613
1651845340000|2022-05-06 13:55:40|12535.1|12534.1|12532.7|12531.7|12539.8|12538.8|12532.7|12531.7|316
1651845350000|2022-05-06 13:55:50|12532.5|12531.5|12527.6|12526.6|12537.1|12536.1|12526.8|12525.8|451
1651845360000|2022-05-06 13:56:00|12527.3|12526.3|12534.5|12533.5|12539.7|12538.7|12527|12526|549
1651845370000|2022-05-06 13:56:10|12534|12533|12540.5|12539.5|12544|12543|12531.8|12530.8|502
1651845380000|2022-05-06 13:56:20|12540.3|12539.3|12543.2|12542.2|12544.1|12543.1|12535.6|12534.6|210
1651845390000|2022-05-06 13:56:30|12542.7|12541.7|12547.6|12546.6|12564.1|12563.1|12540.8|12539.8|645
1651845400000|2022-05-06 13:56:40|12547.8|12546.8|12536.8|12535.8|12547.8|12546.8|12533.3|12532.3|266
1651845410000|2022-05-06 13:56:50|12537|12536|12526.1|12525.1|12538.3|12537.3|12526.1|12525.1|456
1651845420000|2022-05-06 13:57:00|12526.3|12525.3|12528.5|12527.5|12529.5|12528.5|12521.3|12520.3|690
1651845430000|2022-05-06 13:57:10|12526.6|12525.6|12534.3|12533.3|12534.3|12533.3|12523.3|12522.3|212
1651845440000|2022-05-06 13:57:20|12535.3|12534.3|12543.7|12542.7|12546.1|12545.1|12532.1|12531.1|483
1651845450000|2022-05-06 13:57:30|12543.3|12542.3|12540.6|12539.6|12545.8|12544.8|12538.1|12537.1|268
1651845460000|2022-05-06 13:57:40|12540.7|12539.7|12542.1|12541.1|12544.5|12543.5|12536.5|12535.5|222
1651845470000|2022-05-06 13:57:50|12542|12541|12543.2|12542.2|12543.2|12542.2|12535.3|12534.3|357
1651845480000|2022-05-06 13:58:00|12543.6|12542.6|12537.8|12536.8|12548|12547|12537.8|12536.8|251
1651845490000|2022-05-06 13:58:10|12537.6|12536.6|12547.8|12546.8|12548.8|12547.8|12537.1|12536.1|269
1651845500000|2022-05-06 13:58:20|12548.6|12547.6|12548.1|12547.1|12557|12556|12545|12544|396
1651845510000|2022-05-06 13:58:30|12547.1|12546.1|12543.3|12542.3|12552.7|12551.7|12543.3|12542.3|295
1651845520000|2022-05-06 13:58:40|12543.2|12542.2|12545.3|12544.3|12547.3|12546.3|12540.2|12539.2|269
1651845530000|2022-05-06 13:58:50|12545.8|12544.8|12555.1|12554.1|12559.8|12558.8|12541.2|12540.2|330
1651845540000|2022-05-06 13:59:00|12555.5|12554.5|12545.8|12544.8|12556|12555|12544.6|12543.6|392
1651845550000|2022-05-06 13:59:10|12546.1|12545.1|12547.6|12546.6|12549.3|12548.3|12542|12541|237
1651845560000|2022-05-06 13:59:20|12547.3|12546.3|12556.5|12555.5|12559.8|12558.8|12543|12542|519
1651845570000|2022-05-06 13:59:30|12556.1|12555.1|12552.1|12551.1|12558.6|12557.6|12548.2|12547.2|322
1651845580000|2022-05-06 13:59:40|12554.6|12553.6|12556.2|12555.2|12560.1|12559.1|12552.3|12551.3|417
1651845590000|2022-05-06 13:59:50|12556.1|12555.1|12551.8|12550.8|12566.3|12565.3|12548.8|12547.8|613
1651845600000|2022-05-06 14:00:00|12551.7|12550.7|12549.1|12548.1|12559|12558|12545.5|12544.5|459
1651845610000|2022-05-06 14:00:10|12548.7|12547.7|12570.6|12569.6|12570.6|12569.6|12548|12547|391
1651845620000|2022-05-06 14:00:20|12570.8|12569.8|12575.5|12574.5|12578|12577|12563|12562|766
1651845630000|2022-05-06 14:00:30|12575|12574|12577.8|12576.8|12583.2|12582.2|12571.8|12570.8|623
1651845640000|2022-05-06 14:00:40|12578.2|12577.2|12586.6|12585.6|12589.2|12588.2|12576.7|12575.7|467
1651845650000|2022-05-06 14:00:50|12586.8|12585.8|12581.8|12580.8|12589.8|12588.8|12576.5|12575.5|447
1651845660000|2022-05-06 14:01:00|12581.7|12580.7|12581.2|12580.2|12582.5|12581.5|12574.7|12573.7|423
1651845670000|2022-05-06 14:01:10|12581.8|12580.8|12593.6|12592.6|12593.6|12592.6|12580.8|12579.8|375
1651845680000|2022-05-06 14:01:20|12593.5|12592.5|12601.3|12600.3|12601.3|12600.3|12587.6|12586.6|549
1651845690000|2022-05-06 14:01:30|12601.6|12600.6|12612.7|12611.7|12613.1|12612.1|12599.7|12598.7|652
1651845700000|2022-05-06 14:01:40|12612.8|12611.8|12600.2|12599.2|12613.1|12612.1|12597|12596|506
1651845710000|2022-05-06 14:01:50|12601.6|12600.6|12597.1|12596.1|12603.6|12602.6|12596.2|12595.2|438
1651845720000|2022-05-06 14:02:00|12598.1|12597.1|12593|12592|12599.6|12598.6|12592.1|12591.1|486
1651845730000|2022-05-06 14:02:10|12592.5|12591.5|12580.6|12579.6|12593.2|12592.2|12579.1|12578.1|445
1651845740000|2022-05-06 14:02:20|12579.5|12578.5|12581.5|12580.5|12587.2|12586.2|12578.8|12577.8|321
1651845750000|2022-05-06 14:02:30|12581.6|12580.6|12576|12575|12584.3|12583.3|12576|12575|332
1651845760000|2022-05-06 14:02:40|12576.6|12575.6|12566.7|12565.7|12577.2|12576.2|12566.7|12565.7|366
1651845770000|2022-05-06 14:02:50|12567.1|12566.1|12561.5|12560.5|12567.7|12566.7|12557.1|12556.1|409
1651845780000|2022-05-06 14:03:00|12561.7|12560.7|12557.5|12556.5|12567.6|12566.6|12557.5|12556.5|533
1651845790000|2022-05-06 14:03:10|12558|12557|12569.5|12568.5|12570.1|12569.1|12555|12554|452
1651845800000|2022-05-06 14:03:20|12568.7|12567.7|12573.8|12572.8|12577.8|12576.8|12567.3|12566.3|492
1651845810000|2022-05-06 14:03:30|12574|12573|12580.1|12579.1|12582.2|12581.2|12568.2|12567.2|346
1651845820000|2022-05-06 14:03:40|12580.3|12579.3|12588|12587|12593|12592|12580|12579|398
1651845830000|2022-05-06 14:03:50|12587.8|12586.8|12578.3|12577.3|12589.8|12588.8|12578.3|12577.3|331
1651845840000|2022-05-06 14:04:00|12578.1|12577.1|12596.2|12595.2|12596.2|12595.2|12572.5|12571.5|433
1651845850000|2022-05-06 14:04:10|12594.8|12593.8|12588|12587|12598.2|12597.2|12586.7|12585.7|352
1651845860000|2022-05-06 14:04:20|12587.8|12586.8|12593.6|12592.6|12602.8|12601.8|12587.7|12586.7|358
1651845870000|2022-05-06 14:04:30|12593.5|12592.5|12587.8|12586.8|12594|12593|12584.1|12583.1|266
1651845880000|2022-05-06 14:04:40|12587.3|12586.3|12596.1|12595.1|12602.2|12601.2|12587.3|12586.3|275
1651845890000|2022-05-06 14:04:50|12596.2|12595.2|12606.6|12605.6|12607.2|12606.2|12595.1|12594.1|355
1651845900000|2022-05-06 14:05:00|12606.7|12605.7|12624|12623|12624|12623|12604.3|12603.3|758
1651845910000|2022-05-06 14:05:10|12624.8|12623.8|12633.8|12632.8|12638.3|12637.3|12621.6|12620.6|878
1651845920000|2022-05-06 14:05:20|12634.5|12633.5|12628.6|12627.6|12637|12636|12627|12626|476
1651845930000|2022-05-06 14:05:30|12630.5|12629.5|12630.7|12629.7|12639.1|12638.1|12625.7|12624.7|680
1651845940000|2022-05-06 14:05:40|12630.6|12629.6|12639|12638|12640.1|12639.1|12628.6|12627.6|358
1651845950000|2022-05-06 14:05:50|12639.1|12638.1|12640.5|12639.5|12644.7|12643.7|12636.3|12635.3|537
1651845960000|2022-05-06 14:06:00|12640.6|12639.6|12647.2|12646.2|12650.6|12649.6|12637.6|12636.6|561
1651845970000|2022-05-06 14:06:10|12647.5|12646.5|12655.8|12654.8|12655.8|12654.8|12646.1|12645.1|469
1651845980000|2022-05-06 14:06:20|12655.3|12654.3|12649.6|12648.6|12655.5|12654.5|12646.1|12645.1|458
1651845990000|2022-05-06 14:06:30|12649.3|12648.3|12649|12648|12654.5|12653.5|12646.7|12645.7|362
1651846000000|2022-05-06 14:06:40|12648.6|12647.6|12660.7|12659.7|12664.1|12663.1|12644.1|12643.1|659
1651846010000|2022-05-06 14:06:50|12660.5|12659.5|12664.7|12663.7|12665.8|12664.8|12657.8|12656.8|398
1651846020000|2022-05-06 14:07:00|12665|12664|12674.8|12673.8|12675.6|12674.6|12659.8|12658.8|630
1651846030000|2022-05-06 14:07:10|12674.2|12673.2|12679.3|12678.3|12680.3|12679.3|12672.7|12671.7|584
1651846040000|2022-05-06 14:07:20|12678.8|12677.8|12682.6|12681.6|12689.5|12688.5|12677|12676|545
1651846050000|2022-05-06 14:07:30|12682.7|12681.7|12681.6|12680.6|12685.8|12684.8|12677|12676|594
1651846060000|2022-05-06 14:07:40|12682|12681|12678.1|12677.1|12684.1|12683.1|12677.7|12676.7|363
1651846070000|2022-05-06 14:07:50|12677.8|12676.8|12675|12674|12683|12682|12669.7|12668.7|547
1651846080000|2022-05-06 14:08:00|12674.8|12673.8|12663.8|12662.8|12676.8|12675.8|12663.6|12662.6|573
1651846090000|2022-05-06 14:08:10|12664|12663|12663.2|12662.2|12670.1|12669.1|12663.1|12662.1|546
1651846100000|2022-05-06 14:08:20|12663.6|12662.6|12647.8|12646.8|12666.1|12665.1|12645.2|12644.2|812
1651846110000|2022-05-06 14:08:30|12648|12647|12642.1|12641.1|12652.8|12651.8|12640.3|12639.3|560
1651846120000|2022-05-06 14:08:40|12642.7|12641.7|12631.3|12630.3|12650.8|12649.8|12628.8|12627.8|779
1651846130000|2022-05-06 14:08:50|12632.6|12631.6|12633.8|12632.8|12637.3|12636.3|12629.2|12628.2|465
1651846140000|2022-05-06 14:09:00|12634.5|12633.5|12629.1|12628.1|12635.1|12634.1|12618.8|12617.8|767
1651846150000|2022-05-06 14:09:10|12629|12628|12634.7|12633.7|12636.7|12635.7|12622.3|12621.3|377
1651846160000|2022-05-06 14:09:20|12634.1|12633.1|12625.7|12624.7|12639.6|12638.6|12624.5|12623.5|394
1651846170000|2022-05-06 14:09:30|12626.2|12625.2|12618|12617|12632.8|12631.8|12616.8|12615.8|295
1651846180000|2022-05-06 14:09:40|12617.7|12616.7|12622.1|12621.1|12624.5|12623.5|12610.8|12609.8|659
1651846190000|2022-05-06 14:09:50|12621.8|12620.8|12609.7|12608.7|12625.6|12624.6|12608.7|12607.7|332
1651846200000|2022-05-06 14:10:00|12608.6|12607.6|12618.4|12617.4|12621.3|12620.3|12606.4|12605.4|415
1651846210000|2022-05-06 14:10:10|12618.9|12617.9|12607.8|12606.8|12623.1|12622.1|12607.3|12606.3|512
1651846220000|2022-05-06 14:10:20|12607.9|12606.9|12603.3|12602.3|12610.4|12609.4|12600.8|12599.8|382
1651846230000|2022-05-06 14:10:30|12602.6|12601.6|12595.4|12594.4|12607.9|12606.9|12593.8|12592.8|447
1651846240000|2022-05-06 14:10:40|12595.2|12594.2|12593.8|12592.8|12597.6|12596.6|12591.6|12590.6|319
1651846250000|2022-05-06 14:10:50|12593.6|12592.6|12591.9|12590.9|12598.8|12597.8|12591.4|12590.4|366
1651846260000|2022-05-06 14:11:00|12592.2|12591.2|12596.1|12595.1|12598.8|12597.8|12583.8|12582.8|510
1651846270000|2022-05-06 14:11:10|12596.4|12595.4|12603.4|12602.4|12603.4|12602.4|12591.7|12590.7|287
1651846280000|2022-05-06 14:11:20|12604.4|12603.4|12607.2|12606.2|12611.2|12610.2|12601.4|12600.4|372
1651846290000|2022-05-06 14:11:30|12608.3|12607.3|12628.7|12627.7|12640.8|12639.8|12608.3|12607.3|804
1651846300000|2022-05-06 14:11:40|12628.4|12627.4|12626.7|12625.7|12628.4|12627.4|12614.2|12613.2|433
1651846310000|2022-05-06 14:11:50|12625.6|12624.6|12629.6|12628.6|12635.7|12634.7|12625.4|12624.4|406
1651846320000|2022-05-06 14:12:00|12630.8|12629.8|12633.1|12632.1|12641.3|12640.3|12629.1|12628.1|639
1651846330000|2022-05-06 14:12:10|12632.3|12631.3|12642.3|12641.3|12646.1|12645.1|12631.8|12630.8|471
1651846340000|2022-05-06 14:12:20|12642.9|12641.9|12631.7|12630.7|12647.6|12646.6|12629.4|12628.4|474
1651846350000|2022-05-06 14:12:30|12631.8|12630.8|12641.7|12640.7|12641.8|12640.8|12629.1|12628.1|287
1651846360000|2022-05-06 14:12:40|12641.3|12640.3|12638.3|12637.3|12648.1|12647.1|12638.1|12637.1|337
1651846370000|2022-05-06 14:12:50|12637.1|12636.1|12640.7|12639.7|12654.1|12653.1|12635.8|12634.8|403
1651846380000|2022-05-06 14:13:00|12640.2|12639.2|12644.9|12643.9|12646.7|12645.7|12636.9|12635.9|334
1651846390000|2022-05-06 14:13:10|12644.8|12643.8|12643.6|12642.6|12648.9|12647.9|12639.3|12638.3|244
1651846400000|2022-05-06 14:13:20|12643.3|12642.3|12648.1|12647.1|12649.8|12648.8|12643.1|12642.1|261
1651846410000|2022-05-06 14:13:30|12647.6|12646.6|12651.9|12650.9|12652.2|12651.2|12636.6|12635.6|487
1651846420000|2022-05-06 14:13:40|12651.3|12650.3|12660.6|12659.6|12660.6|12659.6|12645.8|12644.8|477
1651846430000|2022-05-06 14:13:50|12661.2|12660.2|12685.4|12684.4|12686.4|12685.4|12659.8|12658.8|727
1651846440000|2022-05-06 14:14:00|12685.2|12684.2|12679.9|12678.9|12689.1|12688.1|12679.9|12678.9|490
1651846450000|2022-05-06 14:14:10|12680.3|12679.3|12690.1|12689.1|12696.4|12695.4|12677.1|12676.1|670
1651846460000|2022-05-06 14:14:20|12690.4|12689.4|12680.8|12679.8|12695.1|12694.1|12677.2|12676.2|633
1651846470000|2022-05-06 14:14:30|12681.7|12680.7|12671.8|12670.8|12681.7|12680.7|12665.2|12664.2|556
1651846480000|2022-05-06 14:14:40|12671.9|12670.9|12664.6|12663.6|12672.8|12671.8|12664.6|12663.6|429
1651846490000|2022-05-06 14:14:50|12665.6|12664.6|12670.2|12669.2|12672.3|12671.3|12657.6|12656.6|546
1651846500000|2022-05-06 14:15:00|12669.8|12668.8|12679.4|12678.4|12681.8|12680.8|12668.8|12667.8|534
1651846510000|2022-05-06 14:15:10|12679.8|12678.8|12689.1|12688.1|12692.8|12691.8|12674.2|12673.2|544
1651846520000|2022-05-06 14:15:20|12689.3|12688.3|12683.8|12682.8|12689.3|12688.3|12676.8|12675.8|503
1651846530000|2022-05-06 14:15:30|12684.8|12683.8|12685.6|12684.6|12695.4|12694.4|12682.6|12681.6|498
1651846540000|2022-05-06 14:15:40|12685.7|12684.7|12688.1|12687.1|12697.8|12696.8|12685.3|12684.3|356
1651846550000|2022-05-06 14:15:50|12688.2|12687.2|12684.8|12683.8|12694.3|12693.3|12684.2|12683.2|388
1651846560000|2022-05-06 14:16:00|12684.1|12683.1|12701.8|12700.8|12704.1|12703.1|12682.3|12681.3|890
1651846570000|2022-05-06 14:16:10|12700.1|12699.1|12698.8|12697.8|12704.3|12703.3|12693.3|12692.3|485
1651846580000|2022-05-06 14:16:20|12698.3|12697.3|12686.8|12685.8|12700.1|12699.1|12686.8|12685.8|464
1651846590000|2022-05-06 14:16:30|12687.3|12686.3|12698.9|12697.9|12703.6|12702.6|12685.9|12684.9|485
1651846600000|2022-05-06 14:16:40|12699.2|12698.2|12702.1|12701.1|12707.2|12706.2|12697.3|12696.3|759
1651846610000|2022-05-06 14:16:50|12702.4|12701.4|12695.3|12694.3|12704.3|12703.3|12689.8|12688.8|409
1651846620000|2022-05-06 14:17:00|12694.8|12693.8|12716.8|12715.8|12719.8|12718.8|12691.1|12690.1|897
1651846630000|2022-05-06 14:17:10|12716.4|12715.4|12710.8|12709.8|12719.4|12718.4|12708.1|12707.1|496
1651846640000|2022-05-06 14:17:20|12710.9|12709.9|12715.3|12714.3|12718.6|12717.6|12709.6|12708.6|342
1651846650000|2022-05-06 14:17:30|12715.6|12714.6|12734.6|12733.6|12736.6|12735.6|12714.1|12713.1|956
1651846660000|2022-05-06 14:17:40|12735.3|12734.3|12743.3|12742.3|12748.2|12747.2|12734.1|12733.1|1023
1651846670000|2022-05-06 14:17:50|12742.3|12741.3|12759.6|12758.6|12763.2|12762.2|12742.3|12741.3|1163
1651846680000|2022-05-06 14:18:00|12759.3|12758.3|12767.6|12766.6|12770.8|12769.8|12757.9|12756.9|713
1651846690000|2022-05-06 14:18:10|12768.6|12767.6|12764.8|12763.8|12771.3|12770.3|12761.8|12760.8|673
1651846700000|2022-05-06 14:18:20|12765.6|12764.6|12778.3|12777.3|12778.3|12777.3|12761.8|12760.8|532
1651846710000|2022-05-06 14:18:30|12778.1|12777.1|12795.8|12794.8|12797.4|12796.4|12776.2|12775.2|826
1651846720000|2022-05-06 14:18:40|12795.3|12794.3|12791.9|12790.9|12798.7|12797.7|12787.3|12786.3|650
1651846730000|2022-05-06 14:18:50|12792.6|12791.6|12816.1|12815.1|12816.1|12815.1|12792.6|12791.6|960
1651846740000|2022-05-06 14:19:00|12816.8|12815.8|12811.8|12810.8|12823.1|12822.1|12808.4|12807.4|1122
1651846750000|2022-05-06 14:19:10|12813.2|12812.2|12823.4|12822.4|12827.8|12826.8|12809.8|12808.8|833
1651846760000|2022-05-06 14:19:20|12823.3|12822.3|12832.8|12831.8|12832.8|12831.8|12821.1|12820.1|898
1651846770000|2022-05-06 14:19:30|12832.9|12831.9|12838.1|12837.1|12839.8|12838.8|12829.8|12828.8|974
1651846780000|2022-05-06 14:19:40|12837.8|12836.8|12806.9|12805.9|12838.1|12837.1|12806.7|12805.7|957
1651846790000|2022-05-06 14:19:50|12807.1|12806.1|12787.6|12786.6|12807.6|12806.6|12782.4|12781.4|1253
1651846800000|2022-05-06 14:20:00|12787.4|12786.4|12780.2|12779.2|12791.4|12790.4|12771.9|12770.9|1111
1651846810000|2022-05-06 14:20:10|12779.9|12778.9|12763.4|12762.4|12781.8|12780.8|12760.1|12759.1|973
1651846820000|2022-05-06 14:20:20|12763.7|12762.7|12771.3|12770.3|12773.6|12772.6|12757.6|12756.6|744
1651846830000|2022-05-06 14:20:30|12770.9|12769.9|12781.6|12780.6|12784.4|12783.4|12768.7|12767.7|498
1651846840000|2022-05-06 14:20:40|12781.8|12780.8|12772.1|12771.1|12786.3|12785.3|12770.4|12769.4|420
1651846850000|2022-05-06 14:20:50|12772.2|12771.2|12766.7|12765.7|12774.8|12773.8|12765.7|12764.7|418
1651846860000|2022-05-06 14:21:00|12766.6|12765.6|12764.6|12763.6|12773.7|12772.7|12756.6|12755.6|546
1651846870000|2022-05-06 14:21:10|12764.7|12763.7|12758.2|12757.2|12766.1|12765.1|12751.6|12750.6|515
1651846880000|2022-05-06 14:21:20|12758.6|12757.6|12760.2|12759.2|12761.2|12760.2|12752.8|12751.8|397
1651846890000|2022-05-06 14:21:30|12760.8|12759.8|12754.2|12753.2|12765.6|12764.6|12752.9|12751.9|360
1651846900000|2022-05-06 14:21:40|12754.3|12753.3|12745.8|12744.8|12755.8|12754.8|12741.6|12740.6|564
1651846910000|2022-05-06 14:21:50|12746.1|12745.1|12743.4|12742.4|12748.6|12747.6|12739.1|12738.1|532
1651846920000|2022-05-06 14:22:00|12743.3|12742.3|12765.6|12764.6|12768.3|12767.3|12740.3|12739.3|740
1651846930000|2022-05-06 14:22:10|12765.9|12764.9|12773.6|12772.6|12776.9|12775.9|12754.1|12753.1|532
1651846940000|2022-05-06 14:22:20|12772.8|12771.8|12773.8|12772.8|12778.1|12777.1|12764.8|12763.8|374
1651846950000|2022-05-06 14:22:30|12773.2|12772.2|12779.3|12778.3|12786.2|12785.2|12773.2|12772.2|551
1651846960000|2022-05-06 14:22:40|12778.3|12777.3|12791.8|12790.8|12796.9|12795.9|12776.4|12775.4|649
1651846970000|2022-05-06 14:22:50|12792.8|12791.8|12792.4|12791.4|12799.3|12798.3|12791.8|12790.8|549
1651846980000|2022-05-06 14:23:00|12792.3|12791.3|12759.1|12758.1|12792.3|12791.3|12755.9|12754.9|862
1651846990000|2022-05-06 14:23:10|12759.4|12758.4|12742.7|12741.7|12762.6|12761.6|12742.7|12741.7|1151
1651847000000|2022-05-06 14:23:20|12740.1|12739.1|12738.7|12737.7|12742.6|12741.6|12729.6|12728.6|866
1651847010000|2022-05-06 14:23:30|12738.1|12737.1|12762.7|12761.7|12768.8|12767.8|12738.1|12737.1|627
1651847020000|2022-05-06 14:23:40|12762.6|12761.6|12747.8|12746.8|12762.6|12761.6|12744.9|12743.9|489
1651847030000|2022-05-06 14:23:50|12747.6|12746.6|12765.9|12764.9|12765.9|12764.9|12747.6|12746.6|365
1651847040000|2022-05-06 14:24:00|12765.4|12764.4|12760.9|12759.9|12780.1|12779.1|12760.1|12759.1|518
1651847050000|2022-05-06 14:24:10|12759.7|12758.7|12752.3|12751.3|12764.8|12763.8|12750.2|12749.2|378
1651847060000|2022-05-06 14:24:20|12753.2|12752.2|12754.1|12753.1|12761.3|12760.3|12748.4|12747.4|414
1651847070000|2022-05-06 14:24:30|12753.4|12752.4|12758.2|12757.2|12764.2|12763.2|12750.1|12749.1|286
1651847080000|2022-05-06 14:24:40|12758.1|12757.1|12751.1|12750.1|12759.7|12758.7|12745.6|12744.6|444
1651847090000|2022-05-06 14:24:50|12751.3|12750.3|12757.8|12756.8|12760.8|12759.8|12749.2|12748.2|298
1651847100000|2022-05-06 14:25:00|12757.7|12756.7|12757.8|12756.8|12781.9|12780.9|12755.1|12754.1|777
1651847110000|2022-05-06 14:25:10|12756.8|12755.8|12767.7|12766.7|12771.1|12770.1|12753.9|12752.9|296
1651847120000|2022-05-06 14:25:20|12766.7|12765.7|12768.9|12767.9|12777.8|12776.8|12761.1|12760.1|465
1651847130000|2022-05-06 14:25:30|12769.3|12768.3|12768.1|12767.1|12772.3|12771.3|12761.4|12760.4|390
1651847140000|2022-05-06 14:25:40|12768.6|12767.6|12769.3|12768.3|12774.7|12773.7|12767.3|12766.3|336
1651847150000|2022-05-06 14:25:50|12769.4|12768.4|12763.7|12762.7|12770.9|12769.9|12760.4|12759.4|332
1651847160000|2022-05-06 14:26:00|12763.3|12762.3|12783.9|12782.9|12783.9|12782.9|12763.1|12762.1|521
1651847170000|2022-05-06 14:26:10|12783.8|12782.8|12801.1|12800.1|12810.1|12809.1|12781.3|12780.3|861
1651847180000|2022-05-06 14:26:20|12800.8|12799.8|12796.3|12795.3|12803.4|12802.4|12793.9|12792.9|521
1651847190000|2022-05-06 14:26:30|12796.9|12795.9|12788.1|12787.1|12802.4|12801.4|12785.8|12784.8|477
1651847200000|2022-05-06 14:26:40|12787.8|12786.8|12783.2|12782.2|12791.3|12790.3|12782.4|12781.4|401
1651847210000|2022-05-06 14:26:50|12784.2|12783.2|12786.3|12785.3|12787.8|12786.8|12775.9|12774.9|365
1651847220000|2022-05-06 14:27:00|12786.1|12785.1|12777.2|12776.2|12789.6|12788.6|12774.1|12773.1|280
1651847230000|2022-05-06 14:27:10|12777.1|12776.1|12790.8|12789.8|12791.2|12790.2|12777.1|12776.1|254
1651847240000|2022-05-06 14:27:20|12791.3|12790.3|12785.6|12784.6|12792.1|12791.1|12780.1|12779.1|221
1651847250000|2022-05-06 14:27:30|12784.1|12783.1|12774.9|12773.9|12784.9|12783.9|12774.7|12773.7|271
1651847260000|2022-05-06 14:27:40|12772.3|12771.3|12768.6|12767.6|12772.8|12771.8|12756.8|12755.8|559
1651847270000|2022-05-06 14:27:50|12770.6|12769.6|12761.4|12760.4|12787.8|12786.8|12761.4|12760.4|699
1651847280000|2022-05-06 14:28:00|12761.8|12760.8|12761.3|12760.3|12763.4|12762.4|12753.3|12752.3|391
1651847290000|2022-05-06 14:28:10|12761.1|12760.1|12762.9|12761.9|12769.9|12768.9|12754.8|12753.8|389
1651847300000|2022-05-06 14:28:20|12763.3|12762.3|12759.8|12758.8|12767.3|12766.3|12756.1|12755.1|190
1651847310000|2022-05-06 14:28:30|12759.1|12758.1|12750.8|12749.8|12761.6|12760.6|12750.8|12749.8|409
1651847320000|2022-05-06 14:28:40|12750.6|12749.6|12747.1|12746.1|12753.8|12752.8|12744.3|12743.3|355
1651847330000|2022-05-06 14:28:50|12746.3|12745.3|12734.3|12733.3|12748.3|12747.3|12734.3|12733.3|481
1651847340000|2022-05-06 14:29:00|12732.6|12731.6|12739.3|12738.3|12743.6|12742.6|12732.6|12731.6|412
1651847350000|2022-05-06 14:29:10|12739.6|12738.6|12756.3|12755.3|12759.8|12758.8|12732.9|12731.9|766
1651847360000|2022-05-06 14:29:20|12755.7|12754.7|12743.8|12742.8|12757.1|12756.1|12740.6|12739.6|295
1651847370000|2022-05-06 14:29:30|12743.1|12742.1|12731.1|12730.1|12745.8|12744.8|12726.1|12725.1|519
1651847380000|2022-05-06 14:29:40|12730.8|12729.8|12729.3|12728.3|12733.7|12732.7|12719.8|12718.8|615
1651847390000|2022-05-06 14:29:50|12729.4|12728.4|12715.8|12714.8|12731.1|12730.1|12713.6|12712.6|571
1651847400000|2022-05-06 14:30:00|12714.3|12713.3|12736.2|12735.2|12740.6|12739.6|12714.3|12713.3|770
1651847410000|2022-05-06 14:30:10|12736.8|12735.8|12719.4|12718.4|12738.1|12737.1|12719.2|12718.2|334
1651847420000|2022-05-06 14:30:20|12718.9|12717.9|12713.1|12712.1|12723.1|12722.1|12712.3|12711.3|568
1651847430000|2022-05-06 14:30:30|12712.6|12711.6|12715.6|12714.6|12718.1|12717.1|12710.7|12709.7|444
1651847440000|2022-05-06 14:30:40|12715.9|12714.9|12725.3|12724.3|12728.4|12727.4|12712.3|12711.3|336
1651847450000|2022-05-06 14:30:50|12725.6|12724.6|12721.3|12720.3|12729.1|12728.1|12718.3|12717.3|260
1651847460000|2022-05-06 14:31:00|12722.6|12721.6|12724.2|12723.2|12727.3|12726.3|12717.1|12716.1|340
1651847470000|2022-05-06 14:31:10|12723.3|12722.3|12724.2|12723.2|12728.3|12727.3|12718.3|12717.3|228
1651847480000|2022-05-06 14:31:20|12724.6|12723.6|12731.8|12730.8|12737.1|12736.1|12723.3|12722.3|464
1651847490000|2022-05-06 14:31:30|12731.9|12730.9|12738.6|12737.6|12741.4|12740.4|12730.8|12729.8|315
1651847500000|2022-05-06 14:31:40|12738.7|12737.7|12745.2|12744.2|12749.6|12748.6|12736.1|12735.1|342
1651847510000|2022-05-06 14:31:50|12745.3|12744.3|12760.6|12759.6|12763.9|12762.9|12744.3|12743.3|589
1651847520000|2022-05-06 14:32:00|12761.1|12760.1|12764.2|12763.2|12767.4|12766.4|12751.3|12750.3|612
1651847530000|2022-05-06 14:32:10|12763.7|12762.7|12754.7|12753.7|12764.4|12763.4|12753.6|12752.6|254
1651847540000|2022-05-06 14:32:20|12754.3|12753.3|12744.8|12743.8|12757.4|12756.4|12742.9|12741.9|310
1651847550000|2022-05-06 14:32:30|12745.7|12744.7|12737.1|12736.1|12747.8|12746.8|12736.3|12735.3|341
1651847560000|2022-05-06 14:32:40|12737.6|12736.6|12729.1|12728.1|12747.1|12746.1|12728.2|12727.2|287
1651847570000|2022-05-06 14:32:50|12727.7|12726.7|12728.3|12727.3|12735.9|12734.9|12723.6|12722.6|361
1651847580000|2022-05-06 14:33:00|12728.8|12727.8|12732.9|12731.9|12743.2|12742.2|12725.9|12724.9|375
1651847590000|2022-05-06 14:33:10|12732.4|12731.4|12724.3|12723.3|12736.6|12735.6|12724.3|12723.3|243
1651847600000|2022-05-06 14:33:20|12724.7|12723.7|12721.1|12720.1|12733.8|12732.8|12718.8|12717.8|397
1651847610000|2022-05-06 14:33:30|12721.2|12720.2|12722.1|12721.1|12725.1|12724.1|12714.6|12713.6|413
1651847620000|2022-05-06 14:33:40|12721.1|12720.1|12705.1|12704.1|12722.1|12721.1|12703.4|12702.4|510
1651847630000|2022-05-06 14:33:50|12705.2|12704.2|12701.4|12700.4|12710.1|12709.1|12696.9|12695.9|613
1651847640000|2022-05-06 14:34:00|12701.6|12700.6|12695.1|12694.1|12705.3|12704.3|12692.2|12691.2|458
1651847650000|2022-05-06 14:34:10|12694.6|12693.6|12693.9|12692.9|12696.9|12695.9|12689.9|12688.9|460
1651847660000|2022-05-06 14:34:20|12693.1|12692.1|12690.4|12689.4|12696.7|12695.7|12687.1|12686.1|432
1651847670000|2022-05-06 14:34:30|12689.8|12688.8|12688.4|12687.4|12692.2|12691.2|12686.7|12685.7|392
1651847680000|2022-05-06 14:34:40|12688.3|12687.3|12689.3|12688.3|12695.9|12694.9|12686.6|12685.6|302
1651847690000|2022-05-06 14:34:50|12688.9|12687.9|12686.3|12685.3|12691.7|12690.7|12685.1|12684.1|306
1651847700000|2022-05-06 14:35:00|12686.1|12685.1|12684.8|12683.8|12691.8|12690.8|12684.3|12683.3|289
1651847710000|2022-05-06 14:35:10|12685.8|12684.8|12685.1|12684.1|12691.9|12690.9|12682.3|12681.3|386
1651847720000|2022-05-06 14:35:20|12685.4|12684.4|12690.1|12689.1|12691.4|12690.4|12682.8|12681.8|182
1651847730000|2022-05-06 14:35:30|12690.4|12689.4|12696.2|12695.2|12696.7|12695.7|12688.6|12687.6|258
1651847740000|2022-05-06 14:35:40|12695.8|12694.8|12683.1|12682.1|12695.8|12694.8|12676.1|12675.1|534
1651847750000|2022-05-06 14:35:50|12682.8|12681.8|12690.9|12689.9|12690.9|12689.9|12682.8|12681.8|314
1651847760000|2022-05-06 14:36:00|12690.6|12689.6|12691.9|12690.9|12703.6|12702.6|12688.3|12687.3|419
1651847770000|2022-05-06 14:36:10|12692.3|12691.3|12681.1|12680.1|12694.7|12693.7|12675.8|12674.8|351
1651847780000|2022-05-06 14:36:20|12680.6|12679.6|12677.3|12676.3|12684.8|12683.8|12672.8|12671.8|318
1651847790000|2022-05-06 14:36:30|12676.8|12675.8|12661.3|12660.3|12680.3|12679.3|12659.4|12658.4|773
1651847800000|2022-05-06 14:36:40|12660.9|12659.9|12661.7|12660.7|12665.8|12664.8|12656.1|12655.1|567
1651847810000|2022-05-06 14:36:50|12662.3|12661.3|12654.4|12653.4|12664.3|12663.3|12653.9|12652.9|426
1651847820000|2022-05-06 14:37:00|12653.9|12652.9|12650.6|12649.6|12657.8|12656.8|12650.6|12649.6|397
1651847830000|2022-05-06 14:37:10|12650.3|12649.3|12646.3|12645.3|12652.3|12651.3|12644.3|12643.3|428
1651847840000|2022-05-06 14:37:20|12646.4|12645.4|12647.3|12646.3|12651.9|12650.9|12642.7|12641.7|441
1651847850000|2022-05-06 14:37:30|12645.7|12644.7|12653.8|12652.8|12654.2|12653.2|12643.1|12642.1|277
1651847860000|2022-05-06 14:37:40|12653.7|12652.7|12646.2|12645.2|12654.1|12653.1|12639.4|12638.4|334
1651847870000|2022-05-06 14:37:50|12646.3|12645.3|12643.6|12642.6|12648.8|12647.8|12642.8|12641.8|185
1651847880000|2022-05-06 14:38:00|12644.1|12643.1|12644.6|12643.6|12645.8|12644.8|12640.6|12639.6|268
1651847890000|2022-05-06 14:38:10|12644.4|12643.4|12648.3|12647.3|12648.8|12647.8|12637.4|12636.4|444
1651847900000|2022-05-06 14:38:20|12647.8|12646.8|12644.3|12643.3|12648.8|12647.8|12641.6|12640.6|171
1651847910000|2022-05-06 14:38:30|12644.8|12643.8|12665.8|12664.8|12665.8|12664.8|12644.8|12643.8|334
1651847920000|2022-05-06 14:38:40|12664.6|12663.6|12652.8|12651.8|12666.4|12665.4|12648.6|12647.6|317
1651847930000|2022-05-06 14:38:50|12653.3|12652.3|12658.6|12657.6|12660.6|12659.6|12652.7|12651.7|207
1651847940000|2022-05-06 14:39:00|12658.4|12657.4|12656.1|12655.1|12664.8|12663.8|12654.7|12653.7|264
1651847950000|2022-05-06 14:39:10|12655.8|12654.8|12657.6|12656.6|12660.1|12659.1|12654.4|12653.4|150
1651847960000|2022-05-06 14:39:20|12657.8|12656.8|12669.3|12668.3|12671.1|12670.1|12654.8|12653.8|395
1651847970000|2022-05-06 14:39:30|12670.6|12669.6|12659.3|12658.3|12673.9|12672.9|12657.8|12656.8|747
1651847980000|2022-05-06 14:39:40|12659.2|12658.2|12661.3|12660.3|12664.8|12663.8|12658.1|12657.1|283
1651847990000|2022-05-06 14:39:50|12660.8|12659.8|12673.2|12672.2|12673.7|12672.7|12660.8|12659.8|263
1651848000000|2022-05-06 14:40:00|12672.8|12671.8|12658.4|12657.4|12677.6|12676.6|12657.8|12656.8|277
1651848010000|2022-05-06 14:40:10|12659.3|12658.3|12683.1|12682.1|12684.9|12683.9|12650.3|12649.3|1171
1651848020000|2022-05-06 14:40:20|12683.6|12682.6|12690.9|12689.9|12691.4|12690.4|12676.8|12675.8|454
1651848030000|2022-05-06 14:40:30|12690.6|12689.6|12692.4|12691.4|12703.6|12702.6|12688.1|12687.1|684
1651848040000|2022-05-06 14:40:40|12692.1|12691.1|12713.1|12712.1|12718.6|12717.6|12691.8|12690.8|510
1651848050000|2022-05-06 14:40:50|12712.6|12711.6|12718.7|12717.7|12724.2|12723.2|12710.6|12709.6|635
1651848060000|2022-05-06 14:41:00|12720.4|12719.4|12709.6|12708.6|12729.6|12728.6|12706.8|12705.8|578
1651848070000|2022-05-06 14:41:10|12709.4|12708.4|12701.6|12700.6|12709.4|12708.4|12699.6|12698.6|322
1651848080000|2022-05-06 14:41:20|12701.7|12700.7|12699.6|12698.6|12703.8|12702.8|12693.6|12692.6|259
1651848090000|2022-05-06 14:41:30|12700.1|12699.1|12712.8|12711.8|12714.1|12713.1|12697.6|12696.6|340
1651848100000|2022-05-06 14:41:40|12713.3|12712.3|12709.6|12708.6|12715.1|12714.1|12703.6|12702.6|245
1651848110000|2022-05-06 14:41:50|12709.1|12708.1|12713.3|12712.3|12713.9|12712.9|12705.7|12704.7|263
1651848120000|2022-05-06 14:42:00|12713.6|12712.6|12707.6|12706.6|12714.1|12713.1|12705.6|12704.6|454
1651848130000|2022-05-06 14:42:10|12706.9|12705.9|12706.9|12705.9|12714.7|12713.7|12705.7|12704.7|252
1651848140000|2022-05-06 14:42:20|12707.3|12706.3|12689.8|12688.8|12709.8|12708.8|12687.7|12686.7|651
1651848150000|2022-05-06 14:42:30|12689.6|12688.6|12689.1|12688.1|12693.8|12692.8|12683.1|12682.1|318
1651848160000|2022-05-06 14:42:40|12688.6|12687.6|12698.9|12697.9|12699.4|12698.4|12683.4|12682.4|246
1651848170000|2022-05-06 14:42:50|12698.2|12697.2|12696.7|12695.7|12698.8|12697.8|12692.1|12691.1|136
1651848180000|2022-05-06 14:43:00|12696.6|12695.6|12688.7|12687.7|12711.9|12710.9|12688.7|12687.7|372
1651848190000|2022-05-06 14:43:10|12689.7|12688.7|12698.8|12697.8|12703.4|12702.4|12687.1|12686.1|203
1651848200000|2022-05-06 14:43:20|12698.4|12697.4|12695.1|12694.1|12703.1|12702.1|12692.6|12691.6|180
1651848210000|2022-05-06 14:43:30|12695.2|12694.2|12713.1|12712.1|12717.8|12716.8|12694.1|12693.1|357
1651848220000|2022-05-06 14:43:40|12712.6|12711.6|12709.8|12708.8|12718.9|12717.9|12708.6|12707.6|265
1651848230000|2022-05-06 14:43:50|12710.7|12709.7|12707.1|12706.1|12712.2|12711.2|12704.1|12703.1|178
1651848240000|2022-05-06 14:44:00|12708.1|12707.1|12716.2|12715.2|12716.2|12715.2|12697.8|12696.8|252
1651848250000|2022-05-06 14:44:10|12715.1|12714.1|12706.1|12705.1|12718.8|12717.8|12705.3|12704.3|217
1651848260000|2022-05-06 14:44:20|12705.2|12704.2|12706.3|12705.3|12708.1|12707.1|12699.6|12698.6|159
1651848270000|2022-05-06 14:44:30|12706.8|12705.8|12705.4|12704.4|12714.6|12713.6|12704.1|12703.1|198
1651848280000|2022-05-06 14:44:40|12705.6|12704.6|12705.8|12704.8|12708.3|12707.3|12700.7|12699.7|160
1651848290000|2022-05-06 14:44:50|12705.9|12704.9|12698.4|12697.4|12707.3|12706.3|12697.8|12696.8|216
1651848300000|2022-05-06 14:45:00|12698.3|12697.3|12695.3|12694.3|12698.3|12697.3|12689.1|12688.1|498
1651848310000|2022-05-06 14:45:10|12694.8|12693.8|12734.8|12733.8|12735.6|12734.6|12686.3|12685.3|703
1651848320000|2022-05-06 14:45:20|12734.7|12733.7|12750.9|12749.9|12756.6|12755.6|12729.8|12728.8|1378
1651848330000|2022-05-06 14:45:30|12751.3|12750.3|12750.9|12749.9|12753.7|12752.7|12742.9|12741.9|448
1651848340000|2022-05-06 14:45:40|12751.1|12750.1|12774.4|12773.4|12778.1|12777.1|12746.3|12745.3|1013
1651848350000|2022-05-06 14:45:50|12774.8|12773.8|12772.4|12771.4|12780.8|12779.8|12767.2|12766.2|582
1651848360000|2022-05-06 14:46:00|12773.3|12772.3|12773.8|12772.8|12780.7|12779.7|12769.8|12768.8|574
1651848370000|2022-05-06 14:46:10|12773.2|12772.2|12783.4|12782.4|12785.8|12784.8|12772.2|12771.2|476
1651848380000|2022-05-06 14:46:20|12782.7|12781.7|12796.2|12795.2|12797.1|12796.1|12781.3|12780.3|765
1651848390000|2022-05-06 14:46:30|12796.3|12795.3|12796.8|12795.8|12796.8|12795.8|12789.4|12788.4|456
1651848400000|2022-05-06 14:46:40|12797.1|12796.1|12812.4|12811.4|12814.2|12813.2|12792.1|12791.1|1137
1651848410000|2022-05-06 14:46:50|12813.1|12812.1|12810.2|12809.2|12823.9|12822.9|12806.7|12805.7|913
1651848420000|2022-05-06 14:47:00|12809.6|12808.6|12810.4|12809.4|12820.4|12819.4|12808.4|12807.4|422
1651848430000|2022-05-06 14:47:10|12810.8|12809.8|12804.8|12803.8|12812.8|12811.8|12802.2|12801.2|347
1651848440000|2022-05-06 14:47:20|12805.1|12804.1|12813.2|12812.2|12816.4|12815.4|12803.2|12802.2|393
1651848450000|2022-05-06 14:47:30|12813.1|12812.1|12810.2|12809.2|12820.8|12819.8|12805.7|12804.7|421
1651848460000|2022-05-06 14:47:40|12809.6|12808.6|12805.6|12804.6|12812.4|12811.4|12804.2|12803.2|337
1651848470000|2022-05-06 14:47:50|12804.8|12803.8|12803.7|12802.7|12807.1|12806.1|12801.1|12800.1|320
1651848480000|2022-05-06 14:48:00|12804.2|12803.2|12782.1|12781.1|12808.6|12807.6|12772.6|12771.6|787
1651848490000|2022-05-06 14:48:10|12781.8|12780.8|12785.6|12784.6|12789.3|12788.3|12778.6|12777.6|488
1651848500000|2022-05-06 14:48:20|12785.1|12784.1|12792.2|12791.2|12804.8|12803.8|12783.8|12782.8|470
1651848510000|2022-05-06 14:48:30|12791.7|12790.7|12790.2|12789.2|12795.7|12794.7|12785.4|12784.4|385
1651848520000|2022-05-06 14:48:40|12790.3|12789.3|12783.1|12782.1|12790.3|12789.3|12778.6|12777.6|281
1651848530000|2022-05-06 14:48:50|12783.2|12782.2|12775.8|12774.8|12783.7|12782.7|12773.2|12772.2|358
1651848540000|2022-05-06 14:49:00|12775.6|12774.6|12783.7|12782.7|12786.8|12785.8|12773.3|12772.3|346
1651848550000|2022-05-06 14:49:10|12783.2|12782.2|12783.2|12782.2|12792.9|12791.9|12782.6|12781.6|353
1651848560000|2022-05-06 14:49:20|12781.8|12780.8|12784.6|12783.6|12786.4|12785.4|12777.9|12776.9|271
1651848570000|2022-05-06 14:49:30|12784.8|12783.8|12796.4|12795.4|12799.9|12798.9|12784.1|12783.1|312
1651848580000|2022-05-06 14:49:40|12796.1|12795.1|12798.6|12797.6|12804.8|12803.8|12796.1|12795.1|290
1651848590000|2022-05-06 14:49:50|12797.8|12796.8|12806.8|12805.8|12806.8|12805.8|12791.8|12790.8|350
1651848600000|2022-05-06 14:50:00|12806.9|12805.9|12822.3|12821.3|12825.8|12824.8|12805.8|12804.8|938
1651848610000|2022-05-06 14:50:10|12822.6|12821.6|12811.8|12810.8|12830.2|12829.2|12811.8|12810.8|776
1651848620000|2022-05-06 14:50:20|12810.8|12809.8|12810.3|12809.3|12815.2|12814.2|12807.4|12806.4|326
1651848630000|2022-05-06 14:50:30|12809.6|12808.6|12794.1|12793.1|12811.1|12810.1|12792.9|12791.9|485
1651848640000|2022-05-06 14:50:40|12795.2|12794.2|12786.4|12785.4|12799.3|12798.3|12784.3|12783.3|397
1651848650000|2022-05-06 14:50:50|12787.3|12786.3|12799.1|12798.1|12799.6|12798.6|12781.7|12780.7|441
1651848660000|2022-05-06 14:51:00|12800.1|12799.1|12789.8|12788.8|12803.9|12802.9|12789.1|12788.1|330
1651848670000|2022-05-06 14:51:10|12789.9|12788.9|12790.3|12789.3|12795.9|12794.9|12775.3|12774.3|645
1651848680000|2022-05-06 14:51:20|12790.2|12789.2|12791.8|12790.8|12795.2|12794.2|12787.4|12786.4|193
1651848690000|2022-05-06 14:51:30|12792.6|12791.6|12796.9|12795.9|12799.1|12798.1|12789.1|12788.1|178
1651848700000|2022-05-06 14:51:40|12797.1|12796.1|12803.6|12802.6|12804.9|12803.9|12790.3|12789.3|233
1651848710000|2022-05-06 14:51:50|12801.9|12800.9|12791.8|12790.8|12802.3|12801.3|12789.3|12788.3|169
1651848720000|2022-05-06 14:52:00|12791.7|12790.7|12793.1|12792.1|12796.6|12795.6|12787.8|12786.8|236
1651848730000|2022-05-06 14:52:10|12792.8|12791.8|12803.8|12802.8|12810.6|12809.6|12792.8|12791.8|295
1651848740000|2022-05-06 14:52:20|12803.3|12802.3|12785.3|12784.3|12803.4|12802.4|12785.3|12784.3|340
1651848750000|2022-05-06 14:52:30|12785.6|12784.6|12779.1|12778.1|12790.8|12789.8|12775.3|12774.3|404
1651848760000|2022-05-06 14:52:40|12778.9|12777.9|12778.2|12777.2|12786.4|12785.4|12774.9|12773.9|225
1651848770000|2022-05-06 14:52:50|12777.6|12776.6|12774.1|12773.1|12780.6|12779.6|12770.1|12769.1|406
1651848780000|2022-05-06 14:53:00|12774.6|12773.6|12784.3|12783.3|12785.3|12784.3|12774.1|12773.1|292
1651848790000|2022-05-06 14:53:10|12784.7|12783.7|12789.6|12788.6|12793.6|12792.6|12781.8|12780.8|195
1651848800000|2022-05-06 14:53:20|12789.4|12788.4|12790.9|12789.9|12791.3|12790.3|12783.1|12782.1|154
1651848810000|2022-05-06 14:53:30|12788.8|12787.8|12802.6|12801.6|12802.8|12801.8|12785.4|12784.4|315
1651848820000|2022-05-06 14:53:40|12803.2|12802.2|12809.6|12808.6|12813.7|12812.7|12803.1|12802.1|405
1651848830000|2022-05-06 14:53:50|12809.4|12808.4|12805.8|12804.8|12810.3|12809.3|12792.8|12791.8|279
1651848840000|2022-05-06 14:54:00|12805.6|12804.6|12813.3|12812.3|12816.6|12815.6|12805.4|12804.4|359
1651848850000|2022-05-06 14:54:10|12813.9|12812.9|12807.4|12806.4|12820.1|12819.1|12806.7|12805.7|308
1651848860000|2022-05-06 14:54:20|12806.4|12805.4|12796.4|12795.4|12810.2|12809.2|12792.2|12791.2|386
1651848870000|2022-05-06 14:54:30|12796.7|12795.7|12807.6|12806.6|12810.8|12809.8|12796.7|12795.7|170
1651848880000|2022-05-06 14:54:40|12807.3|12806.3|12828.8|12827.8|12830.4|12829.4|12805.4|12804.4|573
1651848890000|2022-05-06 14:54:50|12828.6|12827.6|12842.3|12841.3|12843.9|12842.9|12827.1|12826.1|1201
1651848900000|2022-05-06 14:55:00|12840.8|12839.8|12827.1|12826.1|12843.9|12842.9|12823.9|12822.9|811
1651848910000|2022-05-06 14:55:10|12826.8|12825.8|12822.1|12821.1|12827.7|12826.7|12808.7|12807.7|498
1651848920000|2022-05-06 14:55:20|12822.2|12821.2|12828.7|12827.7|12834.2|12833.2|12820.2|12819.2|365
1651848930000|2022-05-06 14:55:30|12827.7|12826.7|12823.4|12822.4|12828.9|12827.9|12817.4|12816.4|261
1651848940000|2022-05-06 14:55:40|12823.7|12822.7|12830.1|12829.1|12830.4|12829.4|12813.1|12812.1|328
1651848950000|2022-05-06 14:55:50|12829.3|12828.3|12818.8|12817.8|12832.2|12831.2|12818.8|12817.8|338
1651848960000|2022-05-06 14:56:00|12818.3|12817.3|12835.4|12834.4|12836.3|12835.3|12816.8|12815.8|352
1651848970000|2022-05-06 14:56:10|12834.7|12833.7|12828.9|12827.9|12834.7|12833.7|12819.3|12818.3|343
1651848980000|2022-05-06 14:56:20|12829.6|12828.6|12828.3|12827.3|12838.3|12837.3|12827.3|12826.3|366
1651848990000|2022-05-06 14:56:30|12829.3|12828.3|12819.4|12818.4|12835.1|12834.1|12818.4|12817.4|465
1651849000000|2022-05-06 14:56:40|12818.6|12817.6|12822.6|12821.6|12825.1|12824.1|12814.3|12813.3|419
1651849010000|2022-05-06 14:56:50|12822.4|12821.4|12812.1|12811.1|12824.1|12823.1|12811.3|12810.3|522
1651849020000|2022-05-06 14:57:00|12812.3|12811.3|12822.6|12821.6|12823.6|12822.6|12810.7|12809.7|376
1651849030000|2022-05-06 14:57:10|12825.1|12824.1|12817.1|12816.1|12829.7|12828.7|12815.1|12814.1|224
1651849040000|2022-05-06 14:57:20|12817.7|12816.7|12830.3|12829.3|12831.7|12830.7|12817.7|12816.7|217
1651849050000|2022-05-06 14:57:30|12830.6|12829.6|12838.6|12837.6|12838.9|12837.9|12827.8|12826.8|356
1651849060000|2022-05-06 14:57:40|12838.3|12837.3|12840.1|12839.1|12849.6|12848.6|12838.3|12837.3|1007
1651849070000|2022-05-06 14:57:50|12841.1|12840.1|12845.1|12844.1|12849.1|12848.1|12838.8|12837.8|334
1651849080000|2022-05-06 14:58:00|12845.4|12844.4|12835.8|12834.8|12849.1|12848.1|12831.9|12830.9|478
1651849090000|2022-05-06 14:58:10|12836.1|12835.1|12835.8|12834.8|12840.1|12839.1|12831.6|12830.6|307
1651849100000|2022-05-06 14:58:20|12834.8|12833.8|12839.3|12838.3|12844.9|12843.9|12834.3|12833.3|399
1651849110000|2022-05-06 14:58:30|12837.4|12836.4|12846.9|12845.9|12846.9|12845.9|12835.7|12834.7|335
1651849120000|2022-05-06 14:58:40|12848.6|12847.6|12849.3|12848.3|12855.7|12854.7|12841.1|12840.1|926
1651849130000|2022-05-06 14:58:50|12848.6|12847.6|12860.8|12859.8|12861.8|12860.8|12847.2|12846.2|501
1651849140000|2022-05-06 14:59:00|12859.8|12858.8|12866.6|12865.6|12868.2|12867.2|12855.9|12854.9|842
1651849150000|2022-05-06 14:59:10|12865.3|12864.3|12859.3|12858.3|12865.4|12864.4|12854.8|12853.8|440
1651849160000|2022-05-06 14:59:20|12859.9|12858.9|12853.7|12852.7|12861.9|12860.9|12851.1|12850.1|365
1651849170000|2022-05-06 14:59:30|12853.4|12852.4|12847.8|12846.8|12854.1|12853.1|12844.3|12843.3|473
1651849180000|2022-05-06 14:59:40|12848.3|12847.3|12845.6|12844.6|12852.7|12851.7|12845.1|12844.1|280
1651849190000|2022-05-06 14:59:50|12845.8|12844.8|12842.1|12841.1|12848.4|12847.4|12840.9|12839.9|319
1651849200000|2022-05-06 15:00:00|12841.7|12840.7|12841.1|12840.1|12848.8|12847.8|12835.2|12834.2|547
1651849210000|2022-05-06 15:00:10|12842.1|12841.1|12827.3|12826.3|12856.7|12855.7|12827.1|12826.1|1139
1651849220000|2022-05-06 15:00:20|12827.6|12826.6|12831.3|12830.3|12837.3|12836.3|12827.6|12826.6|321
1651849230000|2022-05-06 15:00:30|12831.7|12830.7|12841.9|12840.9|12841.9|12840.9|12829.1|12828.1|310
1651849240000|2022-05-06 15:00:40|12842.1|12841.1|12842.8|12841.8|12848.2|12847.2|12833.2|12832.2|240
1651849250000|2022-05-06 15:00:50|12842.7|12841.7|12847.1|12846.1|12851.7|12850.7|12842.1|12841.1|333
1651849260000|2022-05-06 15:01:00|12847.3|12846.3|12835.8|12834.8|12851.4|12850.4|12833.8|12832.8|349
1651849270000|2022-05-06 15:01:10|12835.7|12834.7|12849.3|12848.3|12854.1|12853.1|12835.6|12834.6|301
1651849280000|2022-05-06 15:01:20|12849.1|12848.1|12840.1|12839.1|12850.1|12849.1|12837.6|12836.6|203
1651849290000|2022-05-06 15:01:30|12839.9|12838.9|12833.6|12832.6|12841.4|12840.4|12833.1|12832.1|194
1651849300000|2022-05-06 15:01:40|12834.3|12833.3|12836.6|12835.6|12838.3|12837.3|12830.3|12829.3|254
1651849310000|2022-05-06 15:01:50|12836.7|12835.7|12833.7|12832.7|12838.9|12837.9|12830.3|12829.3|302
1651849320000|2022-05-06 15:02:00|12833.3|12832.3|12826.7|12825.7|12835.6|12834.6|12817.1|12816.1|604
1651849330000|2022-05-06 15:02:10|12826.3|12825.3|12840.3|12839.3|12842.4|12841.4|12821.9|12820.9|354
1651849340000|2022-05-06 15:02:20|12840.1|12839.1|12829.9|12828.9|12840.3|12839.3|12823.3|12822.3|276
1651849350000|2022-05-06 15:02:30|12830.1|12829.1|12830.6|12829.6|12832.8|12831.8|12821.9|12820.9|223
1651849360000|2022-05-06 15:02:40|12831.3|12830.3|12821.9|12820.9|12835.1|12834.1|12818.6|12817.6|264
1651849370000|2022-05-06 15:02:50|12822.3|12821.3|12813.8|12812.8|12824.1|12823.1|12808.9|12807.9|451
1651849380000|2022-05-06 15:03:00|12813.7|12812.7|12810.9|12809.9|12819.2|12818.2|12809.6|12808.6|472
1651849390000|2022-05-06 15:03:10|12809.6|12808.6|12786.2|12785.2|12813.2|12812.2|12784.8|12783.8|832
1651849400000|2022-05-06 15:03:20|12786.1|12785.1|12791.9|12790.9|12795.4|12794.4|12785.8|12784.8|468
1651849410000|2022-05-06 15:03:30|12791.6|12790.6|12801.1|12800.1|12808.6|12807.6|12791.6|12790.6|404
1651849420000|2022-05-06 15:03:40|12801.2|12800.2|12794.6|12793.6|12801.2|12800.2|12789.2|12788.2|414
1651849430000|2022-05-06 15:03:50|12794.9|12793.9|12794.3|12793.3|12798.4|12797.4|12790.1|12789.1|307
1651849440000|2022-05-06 15:04:00|12795.4|12794.4|12793.3|12792.3|12799.2|12798.2|12789.4|12788.4|268
1651849450000|2022-05-06 15:04:10|12792.1|12791.1|12793.6|12792.6|12799.8|12798.8|12791.6|12790.6|270
1651849460000|2022-05-06 15:04:20|12795.1|12794.1|12798.8|12797.8|12806.4|12805.4|12792.8|12791.8|275
1651849470000|2022-05-06 15:04:30|12798.9|12797.9|12800.1|12799.1|12804.6|12803.6|12794.1|12793.1|179
1651849480000|2022-05-06 15:04:40|12800.6|12799.6|12796.9|12795.9|12804.3|12803.3|12794.3|12793.3|198
1651849490000|2022-05-06 15:04:50|12797.2|12796.2|12791.3|12790.3|12801.2|12800.2|12790.6|12789.6|221
1651849500000|2022-05-06 15:05:00|12792.1|12791.1|12791.8|12790.8|12799.1|12798.1|12786.6|12785.6|268
1651849510000|2022-05-06 15:05:10|12791.6|12790.6|12785.7|12784.7|12791.8|12790.8|12774.3|12773.3|485
1651849520000|2022-05-06 15:05:20|12785.2|12784.2|12786.8|12785.8|12790.1|12789.1|12778.2|12777.2|272
1651849530000|2022-05-06 15:05:30|12787.6|12786.6|12789.8|12788.8|12795.8|12794.8|12783.6|12782.6|257
1651849540000|2022-05-06 15:05:40|12789.3|12788.3|12792.6|12791.6|12800.7|12799.7|12785.2|12784.2|521
1651849550000|2022-05-06 15:05:50|12791.8|12790.8|12789.3|12788.3|12792.8|12791.8|12782.3|12781.3|192
1651849560000|2022-05-06 15:06:00|12789.6|12788.6|12782.8|12781.8|12791.6|12790.6|12779.8|12778.8|289
1651849570000|2022-05-06 15:06:10|12782.4|12781.4|12792.4|12791.4|12794.4|12793.4|12778.1|12777.1|320
1651849580000|2022-05-06 15:06:20|12791.3|12790.3|12791.3|12790.3|12791.9|12790.9|12786.1|12785.1|171
1651849590000|2022-05-06 15:06:30|12791.8|12790.8|12790.9|12789.9|12797.8|12796.8|12790.2|12789.2|207
1651849600000|2022-05-06 15:06:40|12791.1|12790.1|12798.6|12797.6|12803.6|12802.6|12790.8|12789.8|293
1651849610000|2022-05-06 15:06:50|12798.8|12797.8|12811.6|12810.6|12813.3|12812.3|12798.6|12797.6|459
1651849620000|2022-05-06 15:07:00|12811.8|12810.8|12804.6|12803.6|12813.6|12812.6|12801.2|12800.2|291
1651849630000|2022-05-06 15:07:10|12803.3|12802.3|12787.6|12786.6|12804.8|12803.8|12787.1|12786.1|359
1651849640000|2022-05-06 15:07:20|12788.6|12787.6|12794.7|12793.7|12801.1|12800.1|12785.9|12784.9|218
1651849650000|2022-05-06 15:07:30|12793.9|12792.9|12803.2|12802.2|12810.7|12809.7|12793.8|12792.8|211
1651849660000|2022-05-06 15:07:40|12805.6|12804.6|12807.7|12806.7|12808.3|12807.3|12802.3|12801.3|197
1651849670000|2022-05-06 15:07:50|12807.3|12806.3|12791.2|12790.2|12807.3|12806.3|12790.2|12789.2|266
1651849680000|2022-05-06 15:08:00|12791.6|12790.6|12795.3|12794.3|12800.7|12799.7|12789.8|12788.8|295
1651849690000|2022-05-06 15:08:10|12795.1|12794.1|12798.3|12797.3|12804.7|12803.7|12793.8|12792.8|259
1651849700000|2022-05-06 15:08:20|12798.6|12797.6|12798.9|12797.9|12801.4|12800.4|12797.4|12796.4|125
1651849710000|2022-05-06 15:08:30|12799.2|12798.2|12805.1|12804.1|12807.3|12806.3|12799.2|12798.2|160
1651849720000|2022-05-06 15:08:40|12805.6|12804.6|12804.9|12803.9|12809.8|12808.8|12799.6|12798.6|194
1651849730000|2022-05-06 15:08:50|12804.8|12803.8|12806.4|12805.4|12812.1|12811.1|12798.6|12797.6|162
1651849740000|2022-05-06 15:09:00|12806.7|12805.7|12804.4|12803.4|12814.2|12813.2|12800.6|12799.6|297
1651849750000|2022-05-06 15:09:10|12804.3|12803.3|12804.3|12803.3|12805.7|12804.7|12794.2|12793.2|263
1651849760000|2022-05-06 15:09:20|12804.2|12803.2|12806.7|12805.7|12813.1|12812.1|12803.4|12802.4|198
1651849770000|2022-05-06 15:09:30|12807.1|12806.1|12800.2|12799.2|12808.7|12807.7|12794.3|12793.3|170
1651849780000|2022-05-06 15:09:40|12799.9|12798.9|12800.9|12799.9|12802.7|12801.7|12796.3|12795.3|157
1651849790000|2022-05-06 15:09:50|12800.7|12799.7|12802.6|12801.6|12809.2|12808.2|12797.4|12796.4|192
1651849800000|2022-05-06 15:10:00|12802.7|12801.7|12802.1|12801.1|12813.4|12812.4|12798.8|12797.8|238
1651849810000|2022-05-06 15:10:10|12802.4|12801.4|12798.3|12797.3|12802.7|12801.7|12793.2|12792.2|252
1651849820000|2022-05-06 15:10:20|12797.9|12796.9|12786.2|12785.2|12799.4|12798.4|12783.4|12782.4|309
1651849830000|2022-05-06 15:10:30|12786.6|12785.6|12776.7|12775.7|12788.3|12787.3|12776.1|12775.1|408
1651849840000|2022-05-06 15:10:40|12776.2|12775.2|12773.3|12772.3|12776.2|12775.2|12767.3|12766.3|440
1651849850000|2022-05-06 15:10:50|12773.1|12772.1|12760.7|12759.7|12774.8|12773.8|12755.7|12754.7|674
1651849860000|2022-05-06 15:11:00|12760.4|12759.4|12768.3|12767.3|12771.6|12770.6|12758.1|12757.1|403
1651849870000|2022-05-06 15:11:10|12769.3|12768.3|12768.1|12767.1|12774.6|12773.6|12765.9|12764.9|304
1651849880000|2022-05-06 15:11:20|12768.4|12767.4|12771.4|12770.4|12772.9|12771.9|12765.9|12764.9|175
1651849890000|2022-05-06 15:11:30|12771.3|12770.3|12762.1|12761.1|12774.6|12773.6|12762.1|12761.1|219
1651849900000|2022-05-06 15:11:40|12762.2|12761.2|12768.6|12767.6|12771.4|12770.4|12762.2|12761.2|100
1651849910000|2022-05-06 15:11:50|12768.7|12767.7|12770.2|12769.2|12771.9|12770.9|12764.9|12763.9|134
1651849920000|2022-05-06 15:12:00|12770.1|12769.1|12780.2|12779.2|12783.8|12782.8|12767.2|12766.2|355
1651849930000|2022-05-06 15:12:10|12780.9|12779.9|12766.9|12765.9|12782.9|12781.9|12765.6|12764.6|205
1651849940000|2022-05-06 15:12:20|12766.8|12765.8|12768.2|12767.2|12773.9|12772.9|12764.3|12763.3|177
1651849950000|2022-05-06 15:12:30|12768.4|12767.4|12781.7|12780.7|12785.9|12784.9|12767.9|12766.9|224
1651849960000|2022-05-06 15:12:40|12782.8|12781.8|12786.7|12785.7|12789.1|12788.1|12781.9|12780.9|151
1651849970000|2022-05-06 15:12:50|12787.7|12786.7|12796.8|12795.8|12801.6|12800.6|12786.3|12785.3|385
1651849980000|2022-05-06 15:13:00|12795.3|12794.3|12809.3|12808.3|12813.7|12812.7|12793.6|12792.6|454
1651849990000|2022-05-06 15:13:10|12808.4|12807.4|12805.3|12804.3|12813.8|12812.8|12802.2|12801.2|315
1651850000000|2022-05-06 15:13:20|12805.2|12804.2|12811.6|12810.6|12811.6|12810.6|12804.9|12803.9|192
1651850010000|2022-05-06 15:13:30|12811.4|12810.4|12818.6|12817.6|12818.6|12817.6|12802.4|12801.4|274
1651850020000|2022-05-06 15:13:40|12818.4|12817.4|12814.1|12813.1|12819.6|12818.6|12812.9|12811.9|143
1651850030000|2022-05-06 15:13:50|12814.7|12813.7|12820.7|12819.7|12823.3|12822.3|12804.6|12803.6|295
1651850040000|2022-05-06 15:14:00|12820.9|12819.9|12818.7|12817.7|12826.1|12825.1|12814.1|12813.1|181
1651850050000|2022-05-06 15:14:10|12818.4|12817.4|12818.9|12817.9|12826.9|12825.9|12817.8|12816.8|225
1651850060000|2022-05-06 15:14:20|12818.7|12817.7|12826.7|12825.7|12830.2|12829.2|12815.9|12814.9|238
1651850070000|2022-05-06 15:14:30|12826.8|12825.8|12822.4|12821.4|12828.3|12827.3|12822.2|12821.2|115
1651850080000|2022-05-06 15:14:40|12822.9|12821.9|12827.1|12826.1|12829.8|12828.8|12821.8|12820.8|152
1651850090000|2022-05-06 15:14:50|12827.2|12826.2|12840.2|12839.2|12841.6|12840.6|12827.2|12826.2|418
1651850100000|2022-05-06 15:15:00|12840.7|12839.7|12840.8|12839.8|12846.8|12845.8|12835.4|12834.4|535
1651850110000|2022-05-06 15:15:10|12840.2|12839.2|12836.2|12835.2|12840.2|12839.2|12828.1|12827.1|340
1651850120000|2022-05-06 15:15:20|12835.7|12834.7|12852.7|12851.7|12854.7|12853.7|12834.8|12833.8|385
1651850130000|2022-05-06 15:15:30|12852.3|12851.3|12856.4|12855.4|12860.8|12859.8|12852.3|12851.3|583
1651850140000|2022-05-06 15:15:40|12856.8|12855.8|12859.3|12858.3|12862.1|12861.1|12855.8|12854.8|280
1651850150000|2022-05-06 15:15:50|12859.2|12858.2|12860.4|12859.4|12860.6|12859.6|12853.2|12852.2|274
1651850160000|2022-05-06 15:16:00|12859.9|12858.9|12850.3|12849.3|12862.3|12861.3|12848.3|12847.3|402
1651850170000|2022-05-06 15:16:10|12848.9|12847.9|12848.7|12847.7|12853.7|12852.7|12846.7|12845.7|246
1651850180000|2022-05-06 15:16:20|12847.8|12846.8|12842.4|12841.4|12848.1|12847.1|12837.6|12836.6|281
1651850190000|2022-05-06 15:16:30|12842.7|12841.7|12840.9|12839.9|12843.6|12842.6|12837.8|12836.8|149
1651850200000|2022-05-06 15:16:40|12841.2|12840.2|12838.6|12837.6|12841.3|12840.3|12834.8|12833.8|233
1651850210000|2022-05-06 15:16:50|12839.6|12838.6|12842.8|12841.8|12850.8|12849.8|12838.6|12837.6|233
1651850220000|2022-05-06 15:17:00|12842.9|12841.9|12845.1|12844.1|12849.2|12848.2|12837.9|12836.9|187
1651850230000|2022-05-06 15:17:10|12845.4|12844.4|12855.6|12854.6|12855.6|12854.6|12843.3|12842.3|156
1651850240000|2022-05-06 15:17:20|12855.4|12854.4|12859.1|12858.1|12861.8|12860.8|12854.9|12853.9|374
1651850250000|2022-05-06 15:17:30|12858.2|12857.2|12856.3|12855.3|12863.8|12862.8|12852.6|12851.6|290
1651850260000|2022-05-06 15:17:40|12856.4|12855.4|12860.6|12859.6|12865.9|12864.9|12855.4|12854.4|352
1651850270000|2022-05-06 15:17:50|12860.7|12859.7|12869.8|12868.8|12874.1|12873.1|12860.1|12859.1|614
1651850280000|2022-05-06 15:18:00|12870.3|12869.3|12870.3|12869.3|12877.1|12876.1|12869.3|12868.3|408
1651850290000|2022-05-06 15:18:10|12870.1|12869.1|12872.4|12871.4|12872.4|12871.4|12864.8|12863.8|297
1651850300000|2022-05-06 15:18:20|12873.1|12872.1|12865.2|12864.2|12874.4|12873.4|12863.2|12862.2|641
1651850310000|2022-05-06 15:18:30|12865.3|12864.3|12861.6|12860.6|12865.9|12864.9|12860.1|12859.1|185
1651850320000|2022-05-06 15:18:40|12861.9|12860.9|12853.7|12852.7|12861.9|12860.9|12844.8|12843.8|526
1651850330000|2022-05-06 15:18:50|12852.6|12851.6|12850.9|12849.9|12861.6|12860.6|12850.4|12849.4|184
1651850340000|2022-05-06 15:19:00|12851.6|12850.6|12856.4|12855.4|12862.3|12861.3|12849.3|12848.3|260
1651850350000|2022-05-06 15:19:10|12856.6|12855.6|12862.8|12861.8|12866.3|12865.3|12856.2|12855.2|156
1651850360000|2022-05-06 15:19:20|12863.1|12862.1|12866.7|12865.7|12872.2|12871.2|12862.3|12861.3|199
1651850370000|2022-05-06 15:19:30|12867.6|12866.6|12868.2|12867.2|12868.9|12867.9|12861.2|12860.2|199
1651850380000|2022-05-06 15:19:40|12867.8|12866.8|12860.9|12859.9|12868.8|12867.8|12859.7|12858.7|157
1651850390000|2022-05-06 15:19:50|12861.7|12860.7|12864.8|12863.8|12869.2|12868.2|12858.7|12857.7|204
1651850400000|2022-05-06 15:20:00|12865.1|12864.1|12864.9|12863.9|12870.8|12869.8|12863.9|12862.9|223
1651850410000|2022-05-06 15:20:10|12865.1|12864.1|12864.4|12863.4|12869.2|12868.2|12862.6|12861.6|127
1651850420000|2022-05-06 15:20:20|12863.7|12862.7|12854.7|12853.7|12864.2|12863.2|12854.2|12853.2|331
1651850430000|2022-05-06 15:20:30|12854.9|12853.9|12859.4|12858.4|12859.9|12858.9|12849.2|12848.2|236
1651850440000|2022-05-06 15:20:40|12859.2|12858.2|12858.8|12857.8|12862.6|12861.6|12854.1|12853.1|222
1651850450000|2022-05-06 15:20:50|12858.7|12857.7|12868.7|12867.7|12871.4|12870.4|12857.4|12856.4|303
1651850460000|2022-05-06 15:21:00|12867.8|12866.8|12881.6|12880.6|12882.7|12881.7|12864.9|12863.9|468
1651850470000|2022-05-06 15:21:10|12880.8|12879.8|12883.9|12882.9|12885.6|12884.6|12876.3|12875.3|467
1651850480000|2022-05-06 15:21:20|12884.3|12883.3|12887.2|12886.2|12888.3|12887.3|12879.6|12878.6|369
1651850490000|2022-05-06 15:21:30|12886.9|12885.9|12890.7|12889.7|12890.7|12889.7|12884.3|12883.3|249
1651850500000|2022-05-06 15:21:40|12890.9|12889.9|12887.1|12886.1|12892.9|12891.9|12883.7|12882.7|389
1651850510000|2022-05-06 15:21:50|12887.9|12886.9|12890.8|12889.8|12891.6|12890.6|12884.1|12883.1|234
1651850520000|2022-05-06 15:22:00|12891.2|12890.2|12902.3|12901.3|12907.7|12906.7|12890.7|12889.7|913
1651850530000|2022-05-06 15:22:10|12904.1|12903.1|12910.2|12909.2|12910.2|12909.2|12902.6|12901.6|518
1651850540000|2022-05-06 15:22:20|12910.1|12909.1|12914.1|12913.1|12914.7|12913.7|12908.7|12907.7|676
1651850550000|2022-05-06 15:22:30|12914.6|12913.6|12917.4|12916.4|12922.6|12921.6|12913.4|12912.4|655
1651850560000|2022-05-06 15:22:40|12917.1|12916.1|12920.8|12919.8|12922.6|12921.6|12916.9|12915.9|551
1651850570000|2022-05-06 15:22:50|12920.2|12919.2|12919.3|12918.3|12920.7|12919.7|12912.3|12911.3|390
1651850580000|2022-05-06 15:23:00|12919.6|12918.6|12911.7|12910.7|12919.7|12918.7|12905.3|12904.3|577
1651850590000|2022-05-06 15:23:10|12912.2|12911.2|12914.7|12913.7|12917.1|12916.1|12911.3|12910.3|272
1651850600000|2022-05-06 15:23:20|12914.3|12913.3|12914.3|12913.3|12914.6|12913.6|12909.2|12908.2|190
1651850610000|2022-05-06 15:23:30|12914.8|12913.8|12915.3|12914.3|12916.1|12915.1|12911.8|12910.8|125
1651850620000|2022-05-06 15:23:40|12915.1|12914.1|12921.7|12920.7|12925.1|12924.1|12912.9|12911.9|490
1651850630000|2022-05-06 15:23:50|12921.9|12920.9|12921.9|12920.9|12924.1|12923.1|12918.9|12917.9|177
1651850640000|2022-05-06 15:24:00|12921.8|12920.8|12923.8|12922.8|12928.6|12927.6|12921.8|12920.8|376
1651850650000|2022-05-06 15:24:10|12922.7|12921.7|12914.6|12913.6|12923.1|12922.1|12912.4|12911.4|336
1651850660000|2022-05-06 15:24:20|12915.3|12914.3|12914.6|12913.6|12918.2|12917.2|12909.6|12908.6|262
1651850670000|2022-05-06 15:24:30|12914.4|12913.4|12914.7|12913.7|12919.8|12918.8|12914.2|12913.2|155
1651850680000|2022-05-06 15:24:40|12914.8|12913.8|12916.6|12915.6|12917.6|12916.6|12913.2|12912.2|130
1651850690000|2022-05-06 15:24:50|12916.4|12915.4|12913.3|12912.3|12917.2|12916.2|12912.1|12911.1|144
1651850700000|2022-05-06 15:25:00|12913.6|12912.6|12914.4|12913.4|12915.6|12914.6|12907.8|12906.8|324
1651850710000|2022-05-06 15:25:10|12914.3|12913.3|12909.8|12908.8|12917.1|12916.1|12909.8|12908.8|177
1651850720000|2022-05-06 15:25:20|12909.6|12908.6|12910.7|12909.7|12913.1|12912.1|12906.9|12905.9|160
1651850730000|2022-05-06 15:25:30|12910.2|12909.2|12912.3|12911.3|12913.8|12912.8|12908.1|12907.1|148
1651850740000|2022-05-06 15:25:40|12911.9|12910.9|12912.6|12911.6|12915.6|12914.6|12910.7|12909.7|138
1651850750000|2022-05-06 15:25:50|12912.8|12911.8|12910.8|12909.8|12915.1|12914.1|12910.8|12909.8|103
1651850760000|2022-05-06 15:26:00|12908.4|12907.4|12898.7|12897.7|12909.7|12908.7|12897.1|12896.1|474
1651850770000|2022-05-06 15:26:10|12898.8|12897.8|12887.4|12886.4|12899.2|12898.2|12885.9|12884.9|467
1651850780000|2022-05-06 15:26:20|12887.7|12886.7|12886.2|12885.2|12893.6|12892.6|12885.4|12884.4|327
1651850790000|2022-05-06 15:26:30|12886.3|12885.3|12881.9|12880.9|12888.8|12887.8|12881.8|12880.8|236
1651850800000|2022-05-06 15:26:40|12879.3|12878.3|12877.6|12876.6|12884.8|12883.8|12874.2|12873.2|441
1651850810000|2022-05-06 15:26:50|12877.4|12876.4|12875.4|12874.4|12878.1|12877.1|12868.1|12867.1|444
1651850820000|2022-05-06 15:27:00|12875.6|12874.6|12880.4|12879.4|12880.9|12879.9|12870.8|12869.8|235
1651850830000|2022-05-06 15:27:10|12879.8|12878.8|12882.1|12881.1|12889.4|12888.4|12879.4|12878.4|299
1651850840000|2022-05-06 15:27:20|12881.9|12880.9|12883.1|12882.1|12883.7|12882.7|12877.9|12876.9|94
1651850850000|2022-05-06 15:27:30|12883.3|12882.3|12880.2|12879.2|12883.9|12882.9|12877.2|12876.2|122
1651850860000|2022-05-06 15:27:40|12879.9|12878.9|12880.7|12879.7|12884.6|12883.6|12877.8|12876.8|100
1651850870000|2022-05-06 15:27:50|12880.8|12879.8|12878.3|12877.3|12884.7|12883.7|12877.2|12876.2|157
1651850880000|2022-05-06 15:28:00|12880.3|12879.3|12875.6|12874.6|12884.7|12883.7|12873.7|12872.7|182
1651850890000|2022-05-06 15:28:10|12875.4|12874.4|12888.9|12887.9|12889.2|12888.2|12874.4|12873.4|219
1651850900000|2022-05-06 15:28:20|12888.4|12887.4|12888.9|12887.9|12895.3|12894.3|12888.4|12887.4|241
1651850910000|2022-05-06 15:28:30|12888.3|12887.3|12886.7|12885.7|12889.3|12888.3|12881.2|12880.2|136
1651850920000|2022-05-06 15:28:40|12886.6|12885.6|12886.2|12885.2|12888.7|12887.7|12882.2|12881.2|137
1651850930000|2022-05-06 15:28:50|12885.7|12884.7|12884.2|12883.2|12886.7|12885.7|12881.4|12880.4|131
1651850940000|2022-05-06 15:29:00|12884.3|12883.3|12887.3|12886.3|12887.3|12886.3|12880.2|12879.2|199
1651850950000|2022-05-06 15:29:10|12888.2|12887.2|12888.8|12887.8|12889.8|12888.8|12884.1|12883.1|233
1651850960000|2022-05-06 15:29:20|12888.9|12887.9|12883.6|12882.6|12888.9|12887.9|12880.1|12879.1|153
1651850970000|2022-05-06 15:29:30|12885.4|12884.4|12876.9|12875.9|12886.1|12885.1|12871.8|12870.8|240
1651850980000|2022-05-06 15:29:40|12876.8|12875.8|12878.4|12877.4|12881.2|12880.2|12876.3|12875.3|73
1651850990000|2022-05-06 15:29:50|12878.6|12877.6|12884.7|12883.7|12884.7|12883.7|12878.6|12877.6|147
1651851000000|2022-05-06 15:30:00|12885.2|12884.2|12880.7|12879.7|12893.3|12892.3|12877.8|12876.8|352
1651851010000|2022-05-06 15:30:10|12880.8|12879.8|12884.3|12883.3|12885.6|12884.6|12873.2|12872.2|248
1651851020000|2022-05-06 15:30:20|12883.8|12882.8|12874.7|12873.7|12886.7|12885.7|12872.9|12871.9|172
1651851030000|2022-05-06 15:30:30|12874.1|12873.1|12890.9|12889.9|12890.9|12889.9|12868.4|12867.4|421
1651851040000|2022-05-06 15:30:40|12891.6|12890.6|12893.2|12892.2|12898.7|12897.7|12886.1|12885.1|274
1651851050000|2022-05-06 15:30:50|12893.8|12892.8|12894.3|12893.3|12896.8|12895.8|12890.4|12889.4|162
1651851060000|2022-05-06 15:31:00|12894.7|12893.7|12888.7|12887.7|12894.8|12893.8|12879.2|12878.2|217
1651851070000|2022-05-06 15:31:10|12888.2|12887.2|12886.1|12885.1|12890.8|12889.8|12884.4|12883.4|108
1651851080000|2022-05-06 15:31:20|12886.2|12885.2|12879.9|12878.9|12888.6|12887.6|12879.7|12878.7|149
1651851090000|2022-05-06 15:31:30|12878.4|12877.4|12871.4|12870.4|12884.2|12883.2|12870.1|12869.1|298
1651851100000|2022-05-06 15:31:40|12870.3|12869.3|12861.4|12860.4|12871.4|12870.4|12859.3|12858.3|464
1651851110000|2022-05-06 15:31:50|12861.7|12860.7|12863.6|12862.6|12868.9|12867.9|12859.3|12858.3|230
1651851120000|2022-05-06 15:32:00|12863.4|12862.4|12851.2|12850.2|12865.7|12864.7|12851.1|12850.1|454
1651851130000|2022-05-06 15:32:10|12851.4|12850.4|12846.7|12845.7|12853.8|12852.8|12846.3|12845.3|504
1651851140000|2022-05-06 15:32:20|12846.9|12845.9|12850.4|12849.4|12851.3|12850.3|12846.4|12845.4|334
1651851150000|2022-05-06 15:32:30|12850.3|12849.3|12843.4|12842.4|12850.3|12849.3|12837.7|12836.7|463
1651851160000|2022-05-06 15:32:40|12844.1|12843.1|12840.9|12839.9|12844.8|12843.8|12838.4|12837.4|184
1651851170000|2022-05-06 15:32:50|12840.8|12839.8|12841.9|12840.9|12846.4|12845.4|12836.8|12835.8|438
1651851180000|2022-05-06 15:33:00|12841.2|12840.2|12830.4|12829.4|12841.6|12840.6|12828.8|12827.8|392
1651851190000|2022-05-06 15:33:10|12830.6|12829.6|12814.2|12813.2|12836.7|12835.7|12813.2|12812.2|805
1651851200000|2022-05-06 15:33:20|12812.4|12811.4|12820.6|12819.6|12822.7|12821.7|12808.2|12807.2|576
1651851210000|2022-05-06 15:33:30|12820.3|12819.3|12804.9|12803.9|12821.9|12820.9|12804.9|12803.9|214
1651851220000|2022-05-06 15:33:40|12805.8|12804.8|12801.1|12800.1|12811.9|12810.9|12801.1|12800.1|364
1651851230000|2022-05-06 15:33:50|12799.6|12798.6|12806.6|12805.6|12806.7|12805.7|12798.8|12797.8|419
1651851240000|2022-05-06 15:34:00|12806.9|12805.9|12806.2|12805.2|12808.4|12807.4|12801.3|12800.3|281
1651851250000|2022-05-06 15:34:10|12806.6|12805.6|12801.4|12800.4|12808.6|12807.6|12799.3|12798.3|272
1651851260000|2022-05-06 15:34:20|12801.3|12800.3|12797.9|12796.9|12802.1|12801.1|12790.8|12789.8|535
1651851270000|2022-05-06 15:34:30|12798.2|12797.2|12793.2|12792.2|12800.2|12799.2|12790.6|12789.6|269
1651851280000|2022-05-06 15:34:40|12792.3|12791.3|12790.8|12789.8|12796.3|12795.3|12790.4|12789.4|325
1651851290000|2022-05-06 15:34:50|12790.7|12789.7|12793.6|12792.6|12796.3|12795.3|12785.7|12784.7|303
1651851300000|2022-05-06 15:35:00|12793.2|12792.2|12794.2|12793.2|12795.1|12794.1|12784.7|12783.7|369
1651851310000|2022-05-06 15:35:10|12793.2|12792.2|12784.2|12783.2|12795.6|12794.6|12783.3|12782.3|238
1651851320000|2022-05-06 15:35:20|12784.3|12783.3|12783.2|12782.2|12787.2|12786.2|12781.4|12780.4|229
1651851330000|2022-05-06 15:35:30|12783.6|12782.6|12784.4|12783.4|12787.7|12786.7|12782.9|12781.9|131
1651851340000|2022-05-06 15:35:40|12784.9|12783.9|12780.8|12779.8|12785.7|12784.7|12777.7|12776.7|243
1651851350000|2022-05-06 15:35:50|12780.6|12779.6|12786.4|12785.4|12787.6|12786.6|12780.4|12779.4|219
1651851360000|2022-05-06 15:36:00|12786.6|12785.6|12776.2|12775.2|12790.7|12789.7|12775.6|12774.6|304
1651851370000|2022-05-06 15:36:10|12775.4|12774.4|12780.4|12779.4|12780.4|12779.4|12770.1|12769.1|278
1651851380000|2022-05-06 15:36:20|12780.2|12779.2|12781.7|12780.7|12783.7|12782.7|12779.3|12778.3|268
1651851390000|2022-05-06 15:36:30|12781.6|12780.6|12785.6|12784.6|12785.6|12784.6|12776.8|12775.8|183
1651851400000|2022-05-06 15:36:40|12786.7|12785.7|12774.9|12773.9|12786.8|12785.8|12774.4|12773.4|249
1651851410000|2022-05-06 15:36:50|12774.7|12773.7|12772.4|12771.4|12775.9|12774.9|12768.2|12767.2|258
1651851420000|2022-05-06 15:37:00|12772.6|12771.6|12774.3|12773.3|12776.2|12775.2|12771.3|12770.3|322
1651851430000|2022-05-06 15:37:10|12774.1|12773.1|12776.9|12775.9|12778.7|12777.7|12771.6|12770.6|197
1651851440000|2022-05-06 15:37:20|12776.8|12775.8|12770.4|12769.4|12779.2|12778.2|12770.3|12769.3|179
1651851450000|2022-05-06 15:37:30|12770.3|12769.3|12771.6|12770.6|12775.2|12774.2|12767.9|12766.9|125
1651851460000|2022-05-06 15:37:40|12771.8|12770.8|12766.2|12765.2|12771.8|12770.8|12759.6|12758.6|370
1651851470000|2022-05-06 15:37:50|12766.3|12765.3|12762.3|12761.3|12766.7|12765.7|12759.8|12758.8|186
1651851480000|2022-05-06 15:38:00|12761.9|12760.9|12765.8|12764.8|12769.8|12768.8|12760.4|12759.4|255
1651851490000|2022-05-06 15:38:10|12765.7|12764.7|12769.8|12768.8|12770.8|12769.8|12764.7|12763.7|172
1651851500000|2022-05-06 15:38:20|12770.2|12769.2|12764.2|12763.2|12772.2|12771.2|12761.1|12760.1|238
1651851510000|2022-05-06 15:38:30|12763.6|12762.6|12762.8|12761.8|12765.9|12764.9|12760.9|12759.9|169
1651851520000|2022-05-06 15:38:40|12763.1|12762.1|12757.3|12756.3|12763.9|12762.9|12752.3|12751.3|385
1651851530000|2022-05-06 15:38:50|12756.7|12755.7|12757.1|12756.1|12763.2|12762.2|12755.2|12754.2|241
1651851540000|2022-05-06 15:39:00|12756.8|12755.8|12761.8|12760.8|12763.4|12762.4|12751.9|12750.9|193
1651851550000|2022-05-06 15:39:10|12761.9|12760.9|12764.8|12763.8|12766.7|12765.7|12760.4|12759.4|267
1651851560000|2022-05-06 15:39:20|12763.4|12762.4|12756.7|12755.7|12763.4|12762.4|12755.7|12754.7|170
1651851570000|2022-05-06 15:39:30|12755.9|12754.9|12743.8|12742.8|12755.9|12754.9|12742.7|12741.7|501
1651851580000|2022-05-06 15:39:40|12744.1|12743.1|12729.1|12728.1|12746.7|12745.7|12728.8|12727.8|544
1651851590000|2022-05-06 15:39:50|12729.8|12728.8|12732.4|12731.4|12734.3|12733.3|12727.6|12726.6|523
1651851600000|2022-05-06 15:40:00|12732.6|12731.6|12743.9|12742.9|12743.9|12742.9|12730.2|12729.2|541
1651851610000|2022-05-06 15:40:10|12744.6|12743.6|12741.2|12740.2|12750.1|12749.1|12740.6|12739.6|365
1651851620000|2022-05-06 15:40:20|12741.9|12740.9|12736.7|12735.7|12742.2|12741.2|12736.6|12735.6|164
1651851630000|2022-05-06 15:40:30|12738.4|12737.4|12731.7|12730.7|12739.8|12738.8|12727.6|12726.6|281
1651851640000|2022-05-06 15:40:40|12731.8|12730.8|12744.4|12743.4|12744.4|12743.4|12727.7|12726.7|218
1651851650000|2022-05-06 15:40:50|12744.8|12743.8|12741.9|12740.9|12744.8|12743.8|12734.7|12733.7|216
1651851660000|2022-05-06 15:41:00|12741.7|12740.7|12740.4|12739.4|12743.3|12742.3|12736.3|12735.3|234
1651851670000|2022-05-06 15:41:10|12739.9|12738.9|12739.2|12738.2|12744.8|12743.8|12737.7|12736.7|220
1651851680000|2022-05-06 15:41:20|12739.6|12738.6|12745.2|12744.2|12745.9|12744.9|12739.3|12738.3|176
1651851690000|2022-05-06 15:41:30|12745.7|12744.7|12748.3|12747.3|12751.8|12750.8|12741.7|12740.7|303
1651851700000|2022-05-06 15:41:40|12748.4|12747.4|12749.9|12748.9|12752.3|12751.3|12746.8|12745.8|225
1651851710000|2022-05-06 15:41:50|12749.8|12748.8|12741.3|12740.3|12750.3|12749.3|12741.3|12740.3|245
1651851720000|2022-05-06 15:42:00|12741.7|12740.7|12757.3|12756.3|12758.1|12757.1|12740.7|12739.7|325
1651851730000|2022-05-06 15:42:10|12757.4|12756.4|12765.8|12764.8|12765.8|12764.8|12753.1|12752.1|300
1651851740000|2022-05-06 15:42:20|12765.4|12764.4|12757.3|12756.3|12768.2|12767.2|12753.4|12752.4|339
1651851750000|2022-05-06 15:42:30|12756.9|12755.9|12763.9|12762.9|12766.3|12765.3|12754.9|12753.9|178
1651851760000|2022-05-06 15:42:40|12764.2|12763.2|12759.6|12758.6|12766.4|12765.4|12759.6|12758.6|145
1651851770000|2022-05-06 15:42:50|12759.7|12758.7|12761.9|12760.9|12761.9|12760.9|12754.9|12753.9|110
1651851780000|2022-05-06 15:43:00|12761.6|12760.6|12753.9|12752.9|12763.2|12762.2|12753.9|12752.9|164
1651851790000|2022-05-06 15:43:10|12752.9|12751.9|12764.7|12763.7|12765.4|12764.4|12752.7|12751.7|221
1651851800000|2022-05-06 15:43:20|12764.6|12763.6|12762.6|12761.6|12767.1|12766.1|12758.7|12757.7|115
1651851810000|2022-05-06 15:43:30|12762.4|12761.4|12759.2|12758.2|12763.9|12762.9|12759.2|12758.2|141
1651851820000|2022-05-06 15:43:40|12759.3|12758.3|12752.4|12751.4|12759.3|12758.3|12751.8|12750.8|161
1651851830000|2022-05-06 15:43:50|12752.7|12751.7|12759.7|12758.7|12762.6|12761.6|12749.3|12748.3|203
1651851840000|2022-05-06 15:44:00|12760.4|12759.4|12760.8|12759.8|12763.8|12762.8|12756.3|12755.3|114
1651851850000|2022-05-06 15:44:10|12761.3|12760.3|12768.2|12767.2|12769.9|12768.9|12761.3|12760.3|249
1651851860000|2022-05-06 15:44:20|12767.3|12766.3|12767.8|12766.8|12767.9|12766.9|12761.8|12760.8|160
1651851870000|2022-05-06 15:44:30|12767.9|12766.9|12760.4|12759.4|12768.6|12767.6|12757.3|12756.3|175
1651851880000|2022-05-06 15:44:40|12760.7|12759.7|12750.6|12749.6|12760.7|12759.7|12749.6|12748.6|204
1651851890000|2022-05-06 15:44:50|12750.7|12749.7|12749.6|12748.6|12753.3|12752.3|12748.1|12747.1|181
1651851900000|2022-05-06 15:45:00|12749.2|12748.2|12741.4|12740.4|12753.3|12752.3|12736.8|12735.8|377
1651851910000|2022-05-06 15:45:10|12740.9|12739.9|12731.8|12730.8|12745.2|12744.2|12729.3|12728.3|408
1651851920000|2022-05-06 15:45:20|12730.9|12729.9|12730.7|12729.7|12731.4|12730.4|12725.1|12724.1|460
1651851930000|2022-05-06 15:45:30|12731.9|12730.9|12730.7|12729.7|12736.2|12735.2|12727.8|12726.8|344
1651851940000|2022-05-06 15:45:40|12730.2|12729.2|12734.6|12733.6|12736.9|12735.9|12727.4|12726.4|249
1651851950000|2022-05-06 15:45:50|12734.1|12733.1|12738.3|12737.3|12738.3|12737.3|12730.3|12729.3|163
1651851960000|2022-05-06 15:46:00|12739.9|12738.9|12750.1|12749.1|12751.8|12750.8|12735.3|12734.3|251
1651851970000|2022-05-06 15:46:10|12750.2|12749.2|12749.3|12748.3|12751.7|12750.7|12747.3|12746.3|193
1651851980000|2022-05-06 15:46:20|12750.3|12749.3|12757.6|12756.6|12757.8|12756.8|12749.4|12748.4|242
1651851990000|2022-05-06 15:46:30|12758.7|12757.7|12740.2|12739.2|12758.7|12757.7|12739.2|12738.2|358
1651852000000|2022-05-06 15:46:40|12739.9|12738.9|12738.1|12737.1|12744.4|12743.4|12738.1|12737.1|192
1651852010000|2022-05-06 15:46:50|12738.2|12737.2|12738.1|12737.1|12740.6|12739.6|12733.7|12732.7|159
1651852020000|2022-05-06 15:47:00|12738.2|12737.2|12735.7|12734.7|12741.2|12740.2|12734.1|12733.1|203
1651852030000|2022-05-06 15:47:10|12735.8|12734.8|12733.7|12732.7|12736.6|12735.6|12731.3|12730.3|132
1651852040000|2022-05-06 15:47:20|12733.8|12732.8|12738.1|12737.1|12743.9|12742.9|12733.8|12732.8|173
1651852050000|2022-05-06 15:47:30|12738.7|12737.7|12740.3|12739.3|12745.4|12744.4|12736.9|12735.9|108
1651852060000|2022-05-06 15:47:40|12740.2|12739.2|12743.3|12742.3|12743.9|12742.9|12739.4|12738.4|111
1651852070000|2022-05-06 15:47:50|12743.2|12742.2|12752.3|12751.3|12752.8|12751.8|12742.1|12741.1|142
1651852080000|2022-05-06 15:48:00|12752.8|12751.8|12748.7|12747.7|12754.7|12753.7|12748.7|12747.7|236
1651852090000|2022-05-06 15:48:10|12748.3|12747.3|12740.3|12739.3|12748.3|12747.3|12739.7|12738.7|232
1651852100000|2022-05-06 15:48:20|12740.6|12739.6|12748.8|12747.8|12750.9|12749.9|12736.9|12735.9|145
1651852110000|2022-05-06 15:48:30|12748.6|12747.6|12748.3|12747.3|12753.1|12752.1|12745.7|12744.7|159
1651852120000|2022-05-06 15:48:40|12748.7|12747.7|12748.8|12747.8|12752.4|12751.4|12745.1|12744.1|125
1651852130000|2022-05-06 15:48:50|12748.9|12747.9|12748.4|12747.4|12751.7|12750.7|12747.6|12746.6|125
1651852140000|2022-05-06 15:49:00|12748.8|12747.8|12747.9|12746.9|12751.2|12750.2|12742.2|12741.2|208
1651852150000|2022-05-06 15:49:10|12747.8|12746.8|12752.3|12751.3|12753.4|12752.4|12744.9|12743.9|179
1651852160000|2022-05-06 15:49:20|12752.9|12751.9|12758.1|12757.1|12758.1|12757.1|12751.4|12750.4|155
1651852170000|2022-05-06 15:49:30|12758.2|12757.2|12749.7|12748.7|12758.4|12757.4|12748.1|12747.1|131
1651852180000|2022-05-06 15:49:40|12749.4|12748.4|12753.4|12752.4|12755.2|12754.2|12748.3|12747.3|101
1651852190000|2022-05-06 15:49:50|12753.6|12752.6|12751.9|12750.9|12756.4|12755.4|12751.6|12750.6|80
1651852200000|2022-05-06 15:50:00|12750.8|12749.8|12750.1|12749.1|12752.2|12751.2|12747.8|12746.8|186
1651852210000|2022-05-06 15:50:10|12750.6|12749.6|12771.3|12770.3|12771.8|12770.8|12750.6|12749.6|437
1651852220000|2022-05-06 15:50:20|12771.2|12770.2|12755.9|12754.9|12771.2|12770.2|12754.1|12753.1|331
1651852230000|2022-05-06 15:50:30|12755.3|12754.3|12749.7|12748.7|12756.3|12755.3|12744.6|12743.6|224
1651852240000|2022-05-06 15:50:40|12749.4|12748.4|12743.4|12742.4|12751.3|12750.3|12742.7|12741.7|135
1651852250000|2022-05-06 15:50:50|12743.9|12742.9|12754.1|12753.1|12754.3|12753.3|12743.9|12742.9|103
1651852260000|2022-05-06 15:51:00|12753.8|12752.8|12773.4|12772.4|12784.7|12783.7|12752.1|12751.1|556
1651852270000|2022-05-06 15:51:10|12773.2|12772.2|12772.7|12771.7|12777.6|12776.6|12770.3|12769.3|296
1651852280000|2022-05-06 15:51:20|12772.4|12771.4|12778.4|12777.4|12778.8|12777.8|12770.2|12769.2|146
1651852290000|2022-05-06 15:51:30|12778.3|12777.3|12791.4|12790.4|12792.8|12791.8|12775.2|12774.2|356
1651852300000|2022-05-06 15:51:40|12791.6|12790.6|12794.2|12793.2|12797.2|12796.2|12789.2|12788.2|547
1651852310000|2022-05-06 15:51:50|12794.1|12793.1|12796.2|12795.2|12797.7|12796.7|12791.7|12790.7|210
1651852320000|2022-05-06 15:52:00|12796.4|12795.4|12787.9|12786.9|12799.1|12798.1|12785.1|12784.1|447
1651852330000|2022-05-06 15:52:10|12787.2|12786.2|12784.3|12783.3|12787.2|12786.2|12776.1|12775.1|219
1651852340000|2022-05-06 15:52:20|12785.1|12784.1|12786.7|12785.7|12791.7|12790.7|12782.4|12781.4|186
1651852350000|2022-05-06 15:52:30|12787.2|12786.2|12786.3|12785.3|12788.6|12787.6|12784.1|12783.1|82
1651852360000|2022-05-06 15:52:40|12785.4|12784.4|12782.8|12781.8|12788.2|12787.2|12782.1|12781.1|116
1651852370000|2022-05-06 15:52:50|12782.7|12781.7|12770.7|12769.7|12783.9|12782.9|12766.7|12765.7|271
1651852380000|2022-05-06 15:53:00|12769.9|12768.9|12754.1|12753.1|12770.2|12769.2|12748.3|12747.3|439
1651852390000|2022-05-06 15:53:10|12754.4|12753.4|12749.7|12748.7|12755.7|12754.7|12747.4|12746.4|325
1651852400000|2022-05-06 15:53:20|12750.7|12749.7|12731.7|12730.7|12752.1|12751.1|12731.2|12730.2|495
1651852410000|2022-05-06 15:53:30|12733.1|12732.1|12733.2|12732.2|12734.2|12733.2|12727.3|12726.3|419
1651852420000|2022-05-06 15:53:40|12733.1|12732.1|12727.7|12726.7|12733.3|12732.3|12727.3|12726.3|238
1651852430000|2022-05-06 15:53:50|12727.9|12726.9|12732.2|12731.2|12738.7|12737.7|12726.6|12725.6|224
1651852440000|2022-05-06 15:54:00|12731.9|12730.9|12730.7|12729.7|12731.9|12730.9|12726.7|12725.7|201
1651852450000|2022-05-06 15:54:10|12730.4|12729.4|12734.3|12733.3|12737.9|12736.9|12728.6|12727.6|168
1651852460000|2022-05-06 15:54:20|12734.2|12733.2|12736.1|12735.1|12740.8|12739.8|12732.6|12731.6|201
1651852470000|2022-05-06 15:54:30|12736.3|12735.3|12734.1|12733.1|12737.7|12736.7|12733.2|12732.2|104
1651852480000|2022-05-06 15:54:40|12733.9|12732.9|12728.8|12727.8|12735.2|12734.2|12727.7|12726.7|167
1651852490000|2022-05-06 15:54:50|12728.9|12727.9|12728.2|12727.2|12731.2|12730.2|12722.9|12721.9|236
1651852500000|2022-05-06 15:55:00|12728.7|12727.7|12731.1|12730.1|12737.7|12736.7|12728.2|12727.2|205
1651852510000|2022-05-06 15:55:10|12730.3|12729.3|12737.4|12736.4|12737.6|12736.6|12730.3|12729.3|142
1651852520000|2022-05-06 15:55:20|12737.3|12736.3|12735.6|12734.6|12738.7|12737.7|12728.2|12727.2|111
1651852530000|2022-05-06 15:55:30|12735.3|12734.3|12734.4|12733.4|12736.4|12735.4|12729.1|12728.1|107
1651852540000|2022-05-06 15:55:40|12734.8|12733.8|12730.3|12729.3|12735.9|12734.9|12726.7|12725.7|130
1651852550000|2022-05-06 15:55:50|12729.8|12728.8|12735.4|12734.4|12735.4|12734.4|12728.9|12727.9|126
1651852560000|2022-05-06 15:56:00|12735.3|12734.3|12742.2|12741.2|12746.6|12745.6|12734.4|12733.4|262
1651852570000|2022-05-06 15:56:10|12741.8|12740.8|12743.6|12742.6|12744.9|12743.9|12735.7|12734.7|151
1651852580000|2022-05-06 15:56:20|12743.1|12742.1|12741.2|12740.2|12744.4|12743.4|12737.4|12736.4|139
1651852590000|2022-05-06 15:56:30|12741.3|12740.3|12742.6|12741.6|12743.4|12742.4|12737.3|12736.3|101
1651852600000|2022-05-06 15:56:40|12742.7|12741.7|12741.1|12740.1|12748.1|12747.1|12740.6|12739.6|131
1651852610000|2022-05-06 15:56:50|12739.6|12738.6|12739.4|12738.4|12740.8|12739.8|12734.3|12733.3|179
1651852620000|2022-05-06 15:57:00|12739.3|12738.3|12740.6|12739.6|12745.7|12744.7|12737.9|12736.9|118
1651852630000|2022-05-06 15:57:10|12740.8|12739.8|12737.6|12736.6|12743.6|12742.6|12737.6|12736.6|120
1651852640000|2022-05-06 15:57:20|12737.7|12736.7|12736.2|12735.2|12739.4|12738.4|12733.4|12732.4|147
1651852650000|2022-05-06 15:57:30|12736.4|12735.4|12737.7|12736.7|12741.7|12740.7|12735.3|12734.3|116
1651852660000|2022-05-06 15:57:40|12737.4|12736.4|12738.9|12737.9|12739.8|12738.8|12734.1|12733.1|80
1651852670000|2022-05-06 15:57:50|12738.7|12737.7|12741.3|12740.3|12748.2|12747.2|12738.4|12737.4|164
1651852680000|2022-05-06 15:58:00|12741.1|12740.1|12732.4|12731.4|12743.6|12742.6|12729.9|12728.9|228
1651852690000|2022-05-06 15:58:10|12729.3|12728.3|12722.4|12721.4|12729.4|12728.4|12720.3|12719.3|392
1651852700000|2022-05-06 15:58:20|12722.2|12721.2|12717.2|12716.2|12722.6|12721.6|12715.9|12714.9|408
1651852710000|2022-05-06 15:58:30|12717.1|12716.1|12709.2|12708.2|12717.6|12716.6|12708.7|12707.7|396
1651852720000|2022-05-06 15:58:40|12710.2|12709.2|12706.8|12705.8|12710.6|12709.6|12706.2|12705.2|246
1651852730000|2022-05-06 15:58:50|12706.7|12705.7|12700.1|12699.1|12706.8|12705.8|12698.7|12697.7|645
1651852740000|2022-05-06 15:59:00|12699.8|12698.8|12707.3|12706.3|12708.4|12707.4|12698.6|12697.6|517
1651852750000|2022-05-06 15:59:10|12707.4|12706.4|12708.2|12707.2|12712.9|12711.9|12706.8|12705.8|351
1651852760000|2022-05-06 15:59:20|12708.1|12707.1|12710.7|12709.7|12712.6|12711.6|12708.1|12707.1|147
1651852770000|2022-05-06 15:59:30|12710.8|12709.8|12714.8|12713.8|12714.8|12713.8|12707.4|12706.4|149
1651852780000|2022-05-06 15:59:40|12714.6|12713.6|12711.4|12710.4|12715.8|12714.8|12711.2|12710.2|147
1651852790000|2022-05-06 15:59:50|12712.1|12711.1|12712.9|12711.9|12717.3|12716.3|12710.1|12709.1|238
1651852800000|2022-05-06 16:00:00|12713.4|12712.4|12711.3|12710.3|12715.8|12714.8|12708.8|12707.8|318
1651852810000|2022-05-06 16:00:10|12710.7|12709.7|12710.3|12709.3|12710.7|12709.7|12705.4|12704.4|170
1651852820000|2022-05-06 16:00:20|12710.7|12709.7|12701.1|12700.1|12711.4|12710.4|12701.1|12700.1|161
1651852830000|2022-05-06 16:00:30|12701.2|12700.2|12706.6|12705.6|12707.8|12706.8|12700.7|12699.7|177
1651852840000|2022-05-06 16:00:40|12706.7|12705.7|12706.2|12705.2|12707.3|12706.3|12699.6|12698.6|207
1651852850000|2022-05-06 16:00:50|12705.8|12704.8|12703.7|12702.7|12709.1|12708.1|12703.2|12702.2|150
1651852860000|2022-05-06 16:01:00|12703.4|12702.4|12707.6|12706.6|12710.9|12709.9|12701.3|12700.3|228
1651852870000|2022-05-06 16:01:10|12707.7|12706.7|12714.4|12713.4|12715.9|12714.9|12707.7|12706.7|205
1651852880000|2022-05-06 16:01:20|12714.3|12713.3|12712.1|12711.1|12720.3|12719.3|12712.1|12711.1|271
1651852890000|2022-05-06 16:01:30|12712.2|12711.2|12719.9|12718.9|12720.3|12719.3|12711.7|12710.7|99
1651852900000|2022-05-06 16:01:40|12719.7|12718.7|12743.9|12742.9|12743.9|12742.9|12719.7|12718.7|525
1651852910000|2022-05-06 16:01:50|12743.6|12742.6|12731.8|12730.8|12744.9|12743.9|12731.8|12730.8|261
1651852920000|2022-05-06 16:02:00|12730.6|12729.6|12726.1|12725.1|12731.9|12730.9|12724.9|12723.9|199
1651852930000|2022-05-06 16:02:10|12726.2|12725.2|12738.7|12737.7|12740.6|12739.6|12723.3|12722.3|306
1651852940000|2022-05-06 16:02:20|12738.9|12737.9|12749.9|12748.9|12755.2|12754.2|12738.7|12737.7|726
1651852950000|2022-05-06 16:02:30|12750.2|12749.2|12756.2|12755.2|12761.7|12760.7|12747.9|12746.9|430
1651852960000|2022-05-06 16:02:40|12756.4|12755.4|12768.2|12767.2|12770.4|12769.4|12753.8|12752.8|330
1651852970000|2022-05-06 16:02:50|12768.4|12767.4|12763.9|12762.9|12769.7|12768.7|12761.3|12760.3|213
1651852980000|2022-05-06 16:03:00|12763.4|12762.4|12770.9|12769.9|12774.6|12773.6|12761.9|12760.9|242
1651852990000|2022-05-06 16:03:10|12771.7|12770.7|12765.2|12764.2|12777.3|12776.3|12764.9|12763.9|198
1651853000000|2022-05-06 16:03:20|12765.4|12764.4|12763.4|12762.4|12766.8|12765.8|12758.9|12757.9|189
1651853010000|2022-05-06 16:03:30|12765.4|12764.4|12772.1|12771.1|12772.3|12771.3|12761.2|12760.2|118
1651853020000|2022-05-06 16:03:40|12771.8|12770.8|12781.1|12780.1|12785.2|12784.2|12771.8|12770.8|278
1651853030000|2022-05-06 16:03:50|12780.9|12779.9|12781.9|12780.9|12791.3|12790.3|12777.9|12776.9|283
1651853040000|2022-05-06 16:04:00|12782.2|12781.2|12787.2|12786.2|12789.8|12788.8|12781.2|12780.2|181
1651853050000|2022-05-06 16:04:10|12787.1|12786.1|12780.2|12779.2|12788.6|12787.6|12778.7|12777.7|184
1651853060000|2022-05-06 16:04:20|12780.1|12779.1|12768.8|12767.8|12783.9|12782.9|12768.1|12767.1|430
1651853070000|2022-05-06 16:04:30|12768.9|12767.9|12779.9|12778.9|12780.2|12779.2|12767.8|12766.8|206
1651853080000|2022-05-06 16:04:40|12779.6|12778.6|12781.9|12780.9|12783.6|12782.6|12774.7|12773.7|133
1651853090000|2022-05-06 16:04:50|12781.7|12780.7|12785.7|12784.7|12786.9|12785.9|12774.3|12773.3|134
1651853100000|2022-05-06 16:05:00|12787.4|12786.4|12783.6|12782.6|12792.1|12791.1|12780.4|12779.4|342
1651853110000|2022-05-06 16:05:10|12783.7|12782.7|12781.4|12780.4|12789.9|12788.9|12776.8|12775.8|151
1651853120000|2022-05-06 16:05:20|12781.1|12780.1|12787.7|12786.7|12788.7|12787.7|12780.3|12779.3|130
1651853130000|2022-05-06 16:05:30|12787.6|12786.6|12786.9|12785.9|12790.2|12789.2|12785.2|12784.2|172
1651853140000|2022-05-06 16:05:40|12786.8|12785.8|12783.7|12782.7|12788.9|12787.9|12782.9|12781.9|91
1651853150000|2022-05-06 16:05:50|12783.9|12782.9|12787.9|12786.9|12791.6|12790.6|12782.6|12781.6|178
1651853160000|2022-05-06 16:06:00|12787.8|12786.8|12798.3|12797.3|12800.7|12799.7|12787.3|12786.3|419
1651853170000|2022-05-06 16:06:10|12798.4|12797.4|12794.8|12793.8|12802.2|12801.2|12794.8|12793.8|350
1651853180000|2022-05-06 16:06:20|12794.2|12793.2|12797.8|12796.8|12797.8|12796.8|12791.2|12790.2|111
1651853190000|2022-05-06 16:06:30|12798.1|12797.1|12800.4|12799.4|12806.8|12805.8|12795.2|12794.2|310
1651853200000|2022-05-06 16:06:40|12800.7|12799.7|12808.4|12807.4|12814.1|12813.1|12800.7|12799.7|284
1651853210000|2022-05-06 16:06:50|12808.6|12807.6|12820.9|12819.9|12826.7|12825.7|12808.6|12807.6|608
1651853220000|2022-05-06 16:07:00|12821.2|12820.2|12831.7|12830.7|12834.4|12833.4|12818.2|12817.2|710
1651853230000|2022-05-06 16:07:10|12830.9|12829.9|12833.9|12832.9|12838.9|12837.9|12830.4|12829.4|399
1651853240000|2022-05-06 16:07:20|12834.2|12833.2|12825.1|12824.1|12834.3|12833.3|12824.6|12823.6|264
1651853250000|2022-05-06 16:07:30|12824.7|12823.7|12839.9|12838.9|12847.7|12846.7|12823.4|12822.4|593
1651853260000|2022-05-06 16:07:40|12840.1|12839.1|12838.7|12837.7|12841.7|12840.7|12833.2|12832.2|185
1651853270000|2022-05-06 16:07:50|12838.4|12837.4|12827.9|12826.9|12838.4|12837.4|12825.6|12824.6|324
1651853280000|2022-05-06 16:08:00|12828.2|12827.2|12831.3|12830.3|12834.2|12833.2|12825.9|12824.9|222
1651853290000|2022-05-06 16:08:10|12831.2|12830.2|12830.4|12829.4|12836.4|12835.4|12828.8|12827.8|188
1651853300000|2022-05-06 16:08:20|12830.6|12829.6|12819.8|12818.8|12833.1|12832.1|12819.7|12818.7|369
1651853310000|2022-05-06 16:08:30|12820.3|12819.3|12822.1|12821.1|12826.1|12825.1|12819.6|12818.6|165
1651853320000|2022-05-06 16:08:40|12822.3|12821.3|12818.6|12817.6|12824.1|12823.1|12816.8|12815.8|195
1651853330000|2022-05-06 16:08:50|12819.3|12818.3|12819.7|12818.7|12820.4|12819.4|12814.9|12813.9|206
1651853340000|2022-05-06 16:09:00|12819.4|12818.4|12817.9|12816.9|12824.6|12823.6|12816.3|12815.3|202
1651853350000|2022-05-06 16:09:10|12817.8|12816.8|12809.1|12808.1|12819.3|12818.3|12808.3|12807.3|778
1651853360000|2022-05-06 16:09:20|12808.8|12807.8|12801.6|12800.6|12808.8|12807.8|12799.3|12798.3|372
1651853370000|2022-05-06 16:09:30|12802.1|12801.1|12797.4|12796.4|12802.1|12801.1|12791.9|12790.9|292
1651853380000|2022-05-06 16:09:40|12797.2|12796.2|12788.1|12787.1|12797.4|12796.4|12787.2|12786.2|323
1651853390000|2022-05-06 16:09:50|12787.9|12786.9|12781.3|12780.3|12790.1|12789.1|12772.3|12771.3|417
1651853400000|2022-05-06 16:10:00|12780.9|12779.9|12770.1|12769.1|12783.2|12782.2|12764.9|12763.9|421
1651853410000|2022-05-06 16:10:10|12769.7|12768.7|12769.8|12768.8|12772.7|12771.7|12765.7|12764.7|231
1651853420000|2022-05-06 16:10:20|12769.7|12768.7|12769.2|12768.2|12770.2|12769.2|12762.6|12761.6|159
1651853430000|2022-05-06 16:10:30|12769.1|12768.1|12773.8|12772.8|12775.8|12774.8|12767.4|12766.4|245
1651853440000|2022-05-06 16:10:40|12773.6|12772.6|12775.2|12774.2|12778.3|12777.3|12772.9|12771.9|121
1651853450000|2022-05-06 16:10:50|12775.3|12774.3|12774.6|12773.6|12777.6|12776.6|12772.6|12771.6|117
1651853460000|2022-05-06 16:11:00|12774.8|12773.8|12767.1|12766.1|12774.8|12773.8|12761.8|12760.8|272
1651853470000|2022-05-06 16:11:10|12766.9|12765.9|12752.7|12751.7|12767.6|12766.6|12752.1|12751.1|343
1651853480000|2022-05-06 16:11:20|12752.6|12751.6|12745.8|12744.8|12755.4|12754.4|12743.4|12742.4|360
1651853490000|2022-05-06 16:11:30|12745.7|12744.7|12743.7|12742.7|12748.8|12747.8|12742.6|12741.6|244
1651853500000|2022-05-06 16:11:40|12743.2|12742.2|12752.1|12751.1|12752.1|12751.1|12741.6|12740.6|212
1651853510000|2022-05-06 16:11:50|12751.4|12750.4|12747.4|12746.4|12753.9|12752.9|12744.2|12743.2|197
1651853520000|2022-05-06 16:12:00|12747.6|12746.6|12745.4|12744.4|12749.1|12748.1|12739.8|12738.8|215
1651853530000|2022-05-06 16:12:10|12746.2|12745.2|12741.3|12740.3|12747.2|12746.2|12737.2|12736.2|191
1651853540000|2022-05-06 16:12:20|12740.9|12739.9|12744.3|12743.3|12745.7|12744.7|12740.3|12739.3|129
1651853550000|2022-05-06 16:12:30|12745.1|12744.1|12743.9|12742.9|12747.3|12746.3|12738.9|12737.9|128
1651853560000|2022-05-06 16:12:40|12743.7|12742.7|12750.2|12749.2|12750.6|12749.6|12743.7|12742.7|130
1651853570000|2022-05-06 16:12:50|12749.4|12748.4|12739.7|12738.7|12753.7|12752.7|12739.6|12738.6|188
1651853580000|2022-05-06 16:13:00|12739.4|12738.4|12733.8|12732.8|12739.8|12738.8|12727.8|12726.8|461
1651853590000|2022-05-06 16:13:10|12733.4|12732.4|12720.7|12719.7|12733.4|12732.4|12716.7|12715.7|522
1651853600000|2022-05-06 16:13:20|12719.4|12718.4|12716.2|12715.2|12721.7|12720.7|12715.7|12714.7|201
1651853610000|2022-05-06 16:13:30|12716.1|12715.1|12724.6|12723.6|12729.3|12728.3|12714.6|12713.6|262
1651853620000|2022-05-06 16:13:40|12724.3|12723.3|12719.4|12718.4|12726.8|12725.8|12719.4|12718.4|114
1651853630000|2022-05-06 16:13:50|12719.3|12718.3|12721.9|12720.9|12724.9|12723.9|12717.9|12716.9|140
1651853640000|2022-05-06 16:14:00|12722.4|12721.4|12718.7|12717.7|12722.4|12721.4|12716.7|12715.7|159
1651853650000|2022-05-06 16:14:10|12718.6|12717.6|12721.4|12720.4|12725.6|12724.6|12715.3|12714.3|187
1651853660000|2022-05-06 16:14:20|12721.7|12720.7|12722.9|12721.9|12724.9|12723.9|12719.7|12718.7|82
1651853670000|2022-05-06 16:14:30|12722.8|12721.8|12725.9|12724.9|12728.2|12727.2|12721.4|12720.4|154
1651853680000|2022-05-06 16:14:40|12725.7|12724.7|12723.6|12722.6|12727.8|12726.8|12722.3|12721.3|85
1651853690000|2022-05-06 16:14:50|12723.4|12722.4|12728.6|12727.6|12734.3|12733.3|12723.1|12722.1|174
1651853700000|2022-05-06 16:15:00|12727.9|12726.9|12717.4|12716.4|12729.1|12728.1|12714.8|12713.8|310
1651853710000|2022-05-06 16:15:10|12717.3|12716.3|12722.3|12721.3|12722.6|12721.6|12712.7|12711.7|353
1651853720000|2022-05-06 16:15:20|12720.9|12719.9|12718.7|12717.7|12723.7|12722.7|12718.7|12717.7|97
1651853730000|2022-05-06 16:15:30|12718.8|12717.8|12721.3|12720.3|12721.7|12720.7|12714.6|12713.6|145
1651853740000|2022-05-06 16:15:40|12721.4|12720.4|12719.1|12718.1|12725.7|12724.7|12717.3|12716.3|98
1651853750000|2022-05-06 16:15:50|12718.9|12717.9|12721.6|12720.6|12723.8|12722.8|12716.9|12715.9|147
1651853760000|2022-05-06 16:16:00|12721.2|12720.2|12722.7|12721.7|12725.7|12724.7|12716.1|12715.1|176
1651853770000|2022-05-06 16:16:10|12723.4|12722.4|12729.8|12728.8|12730.6|12729.6|12723.1|12722.1|210
1651853780000|2022-05-06 16:16:20|12730.7|12729.7|12730.9|12729.9|12732.1|12731.1|12729.1|12728.1|171
1651853790000|2022-05-06 16:16:30|12730.8|12729.8|12725.4|12724.4|12733.1|12732.1|12724.3|12723.3|202
1651853800000|2022-05-06 16:16:40|12725.6|12724.6|12724.3|12723.3|12726.7|12725.7|12721.9|12720.9|102
1651853810000|2022-05-06 16:16:50|12724.6|12723.6|12724.9|12723.9|12725.1|12724.1|12719.9|12718.9|90
1651853820000|2022-05-06 16:17:00|12725.7|12724.7|12724.6|12723.6|12727.1|12726.1|12720.8|12719.8|148
1651853830000|2022-05-06 16:17:10|12724.4|12723.4|12731.9|12730.9|12733.6|12732.6|12723.9|12722.9|182
1651853840000|2022-05-06 16:17:20|12732.1|12731.1|12728.1|12727.1|12732.1|12731.1|12724.8|12723.8|82
1651853850000|2022-05-06 16:17:30|12729.2|12728.2|12731.3|12730.3|12731.7|12730.7|12728.3|12727.3|81
1651853860000|2022-05-06 16:17:40|12731.4|12730.4|12724.6|12723.6|12732.1|12731.1|12724.6|12723.6|89
1651853870000|2022-05-06 16:17:50|12724.4|12723.4|12728.7|12727.7|12729.7|12728.7|12723.6|12722.6|59
1651853880000|2022-05-06 16:18:00|12728.8|12727.8|12738.1|12737.1|12739.4|12738.4|12728.8|12727.8|268
1651853890000|2022-05-06 16:18:10|12738.7|12737.7|12731.6|12730.6|12740.6|12739.6|12731.4|12730.4|285
1651853900000|2022-05-06 16:18:20|12731.7|12730.7|12738.8|12737.8|12740.9|12739.9|12731.6|12730.6|141
1651853910000|2022-05-06 16:18:30|12737.7|12736.7|12731.4|12730.4|12738.4|12737.4|12730.9|12729.9|147
1651853920000|2022-05-06 16:18:40|12730.8|12729.8|12735.4|12734.4|12736.3|12735.3|12728.9|12727.9|137
1651853930000|2022-05-06 16:18:50|12735.1|12734.1|12741.2|12740.2|12744.1|12743.1|12733.2|12732.2|183
1651853940000|2022-05-06 16:19:00|12741.3|12740.3|12750.3|12749.3|12768.3|12767.3|12740.6|12739.6|658
1651853950000|2022-05-06 16:19:10|12750.2|12749.2|12743.1|12742.1|12750.9|12749.9|12742.9|12741.9|266
1651853960000|2022-05-06 16:19:20|12743.3|12742.3|12733.9|12732.9|12743.3|12742.3|12732.3|12731.3|361
1651853970000|2022-05-06 16:19:30|12733.8|12732.8|12720.6|12719.6|12734.4|12733.4|12719.2|12718.2|435
1651853980000|2022-05-06 16:19:40|12720.1|12719.1|12713.7|12712.7|12721.2|12720.2|12711.8|12710.8|314
1651853990000|2022-05-06 16:19:50|12712.8|12711.8|12709.2|12708.2|12713.4|12712.4|12705.2|12704.2|287
1651854000000|2022-05-06 16:20:00|12709.3|12708.3|12718.2|12717.2|12721.6|12720.6|12705.7|12704.7|286
1651854010000|2022-05-06 16:20:10|12718.1|12717.1|12723.7|12722.7|12725.4|12724.4|12713.6|12712.6|185
1651854020000|2022-05-06 16:20:20|12723.3|12722.3|12736.7|12735.7|12736.7|12735.7|12720.9|12719.9|157
1651854030000|2022-05-06 16:20:30|12736.4|12735.4|12744.4|12743.4|12748.4|12747.4|12732.4|12731.4|340
1651854040000|2022-05-06 16:20:40|12743.7|12742.7|12748.8|12747.8|12750.4|12749.4|12740.7|12739.7|263
1651854050000|2022-05-06 16:20:50|12748.7|12747.7|12747.1|12746.1|12757.4|12756.4|12746.1|12745.1|267
1651854060000|2022-05-06 16:21:00|12747.6|12746.6|12737.9|12736.9|12749.2|12748.2|12733.1|12732.1|256
1651854070000|2022-05-06 16:21:10|12737.7|12736.7|12751.6|12750.6|12762.2|12761.2|12736.9|12735.9|271
1651854080000|2022-05-06 16:21:20|12751.4|12750.4|12755.7|12754.7|12758.7|12757.7|12748.9|12747.9|277
1651854090000|2022-05-06 16:21:30|12754.9|12753.9|12753.4|12752.4|12756.9|12755.9|12748.4|12747.4|195
1651854100000|2022-05-06 16:21:40|12753.7|12752.7|12751.6|12750.6|12755.1|12754.1|12749.1|12748.1|210
1651854110000|2022-05-06 16:21:50|12752.3|12751.3|12757.8|12756.8|12759.1|12758.1|12748.9|12747.9|140
1651854120000|2022-05-06 16:22:00|12758.2|12757.2|12775.9|12774.9|12776.6|12775.6|12756.8|12755.8|374
1651854130000|2022-05-06 16:22:10|12776.4|12775.4|12789.4|12788.4|12790.1|12789.1|12772.6|12771.6|700
1651854140000|2022-05-06 16:22:20|12789.6|12788.6|12782.7|12781.7|12794.2|12793.2|12777.2|12776.2|514
1651854150000|2022-05-06 16:22:30|12782.4|12781.4|12778.8|12777.8|12783.1|12782.1|12775.1|12774.1|234
1651854160000|2022-05-06 16:22:40|12778.7|12777.7|12777.9|12776.9|12788.3|12787.3|12776.3|12775.3|279
1651854170000|2022-05-06 16:22:50|12778.4|12777.4|12791.3|12790.3|12791.7|12790.7|12776.2|12775.2|171
1651854180000|2022-05-06 16:23:00|12790.8|12789.8|12786.2|12785.2|12795.6|12794.6|12783.3|12782.3|214
1651854190000|2022-05-06 16:23:10|12787.2|12786.2|12797.8|12796.8|12807.6|12806.6|12787.2|12786.2|434
1651854200000|2022-05-06 16:23:20|12798.2|12797.2|12788.7|12787.7|12799.3|12798.3|12788.2|12787.2|221
1651854210000|2022-05-06 16:23:30|12788.8|12787.8|12770.9|12769.9|12788.9|12787.9|12768.9|12767.9|588
1651854220000|2022-05-06 16:23:40|12771.4|12770.4|12781.8|12780.8|12782.4|12781.4|12771.2|12770.2|196
1651854230000|2022-05-06 16:23:50|12781.9|12780.9|12786.1|12785.1|12787.4|12786.4|12778.4|12777.4|114
1651854240000|2022-05-06 16:24:00|12786.4|12785.4|12793.4|12792.4|12796.1|12795.1|12783.9|12782.9|192
1651854250000|2022-05-06 16:24:10|12793.1|12792.1|12780.7|12779.7|12793.2|12792.2|12776.2|12775.2|148
1651854260000|2022-05-06 16:24:20|12780.4|12779.4|12783.7|12782.7|12787.3|12786.3|12780.1|12779.1|102
1651854270000|2022-05-06 16:24:30|12782.2|12781.2|12778.9|12777.9|12783.2|12782.2|12777.4|12776.4|110
1651854280000|2022-05-06 16:24:40|12779.2|12778.2|12775.7|12774.7|12779.2|12778.2|12774.2|12773.2|145
1651854290000|2022-05-06 16:24:50|12776.2|12775.2|12774.8|12773.8|12776.7|12775.7|12766.3|12765.3|224
1651854300000|2022-05-06 16:25:00|12775.6|12774.6|12781.7|12780.7|12784.3|12783.3|12775.3|12774.3|163
1651854310000|2022-05-06 16:25:10|12779.7|12778.7|12784.4|12783.4|12790.2|12789.2|12779.2|12778.2|225
1651854320000|2022-05-06 16:25:20|12784.3|12783.3|12790.7|12789.7|12793.1|12792.1|12782.2|12781.2|207
1651854330000|2022-05-06 16:25:30|12790.6|12789.6|12804.3|12803.3|12805.2|12804.2|12788.8|12787.8|209
1651854340000|2022-05-06 16:25:40|12804.8|12803.8|12801.6|12800.6|12806.8|12805.8|12800.4|12799.4|256
1651854350000|2022-05-06 16:25:50|12801.4|12800.4|12795.1|12794.1|12807.9|12806.9|12791.3|12790.3|242
1651854360000|2022-05-06 16:26:00|12794.2|12793.2|12799.6|12798.6|12799.6|12798.6|12789.4|12788.4|149
1651854370000|2022-05-06 16:26:10|12799.7|12798.7|12803.4|12802.4|12804.9|12803.9|12796.7|12795.7|124
1651854380000|2022-05-06 16:26:20|12802.4|12801.4|12794.7|12793.7|12803.2|12802.2|12791.4|12790.4|143
1651854390000|2022-05-06 16:26:30|12793.9|12792.9|12784.2|12783.2|12797.2|12796.2|12782.2|12781.2|148
1651854400000|2022-05-06 16:26:40|12784.4|12783.4|12789.1|12788.1|12789.8|12788.8|12780.8|12779.8|155
1651854410000|2022-05-06 16:26:50|12788.9|12787.9|12801.1|12800.1|12803.7|12802.7|12787.2|12786.2|140
1651854420000|2022-05-06 16:27:00|12801.7|12800.7|12800.4|12799.4|12802.4|12801.4|12791.2|12790.2|154
1651854430000|2022-05-06 16:27:10|12800.6|12799.6|12789.3|12788.3|12800.6|12799.6|12787.7|12786.7|120
1651854440000|2022-05-06 16:27:20|12790.1|12789.1|12786.9|12785.9|12794.1|12793.1|12784.8|12783.8|152
1651854450000|2022-05-06 16:27:30|12787.8|12786.8|12773.4|12772.4|12788.7|12787.7|12773.4|12772.4|202
1651854460000|2022-05-06 16:27:40|12773.9|12772.9|12772.9|12771.9|12775.7|12774.7|12771.7|12770.7|153
1651854470000|2022-05-06 16:27:50|12772.7|12771.7|12778.7|12777.7|12784.3|12783.3|12772.4|12771.4|181
1651854480000|2022-05-06 16:28:00|12778.6|12777.6|12775.7|12774.7|12783.1|12782.1|12774.8|12773.8|180
1651854490000|2022-05-06 16:28:10|12775.9|12774.9|12771.1|12770.1|12779.7|12778.7|12763.7|12762.7|286
1651854500000|2022-05-06 16:28:20|12770.7|12769.7|12773.7|12772.7|12775.4|12774.4|12770.4|12769.4|99
1651854510000|2022-05-06 16:28:30|12773.9|12772.9|12784.1|12783.1|12787.6|12786.6|12773.7|12772.7|178
1651854520000|2022-05-06 16:28:40|12783.4|12782.4|12788.9|12787.9|12795.9|12794.9|12782.9|12781.9|165
1651854530000|2022-05-06 16:28:50|12789.2|12788.2|12792.7|12791.7|12794.4|12793.4|12786.8|12785.8|135
1651854540000|2022-05-06 16:29:00|12791.9|12790.9|12796.9|12795.9|12807.1|12806.1|12791.8|12790.8|364
1651854550000|2022-05-06 16:29:10|12796.7|12795.7|12800.2|12799.2|12804.4|12803.4|12795.9|12794.9|173
1651854560000|2022-05-06 16:29:20|12799.9|12798.9|12788.2|12787.2|12802.2|12801.2|12788.2|12787.2|213
1651854570000|2022-05-06 16:29:30|12786.4|12785.4|12793.2|12792.2|12793.2|12792.2|12786.1|12785.1|108
1651854580000|2022-05-06 16:29:40|12793.1|12792.1|12799.7|12798.7|12800.7|12799.7|12789.9|12788.9|130
1651854590000|2022-05-06 16:29:50|12800.4|12799.4|12790.3|12789.3|12800.7|12799.7|12788.8|12787.8|127
1651854600000|2022-05-06 16:30:00|12790.4|12789.4|12794.9|12793.9|12797.9|12796.9|12788.7|12787.7|186
1651854610000|2022-05-06 16:30:10|12795.2|12794.2|12783.9|12782.9|12796.4|12795.4|12783.9|12782.9|172
1651854620000|2022-05-06 16:30:20|12783.8|12782.8|12764.4|12763.4|12783.8|12782.8|12762.1|12761.1|364
1651854630000|2022-05-06 16:30:30|12764.7|12763.7|12776.2|12775.2|12777.7|12776.7|12757.8|12756.8|323
1651854640000|2022-05-06 16:30:40|12776.4|12775.4|12776.9|12775.9|12785.8|12784.8|12775.1|12774.1|160
1651854650000|2022-05-06 16:30:50|12777.1|12776.1|12770.9|12769.9|12777.1|12776.1|12770.4|12769.4|144
1651854660000|2022-05-06 16:31:00|12770.8|12769.8|12793.3|12792.3|12793.6|12792.6|12768.2|12767.2|259
1651854670000|2022-05-06 16:31:10|12792.8|12791.8|12793.9|12792.9|12795.6|12794.6|12785.2|12784.2|167
1651854680000|2022-05-06 16:31:20|12792.9|12791.9|12792.9|12791.9|12797.9|12796.9|12787.8|12786.8|165
1651854690000|2022-05-06 16:31:30|12793.2|12792.2|12786.4|12785.4|12793.2|12792.2|12785.4|12784.4|109
1651854700000|2022-05-06 16:31:40|12787.4|12786.4|12782.8|12781.8|12789.3|12788.3|12777.7|12776.7|134
1651854710000|2022-05-06 16:31:50|12783.3|12782.3|12786.7|12785.7|12786.7|12785.7|12779.4|12778.4|95
1651854720000|2022-05-06 16:32:00|12786.2|12785.2|12780.7|12779.7|12786.4|12785.4|12777.4|12776.4|155
1651854730000|2022-05-06 16:32:10|12781.6|12780.6|12777.9|12776.9|12783.7|12782.7|12776.6|12775.6|134
1651854740000|2022-05-06 16:32:20|12777.4|12776.4|12782.2|12781.2|12788.4|12787.4|12777.4|12776.4|159
1651854750000|2022-05-06 16:32:30|12781.9|12780.9|12784.1|12783.1|12784.7|12783.7|12775.6|12774.6|140
1651854760000|2022-05-06 16:32:40|12783.9|12782.9|12777.4|12776.4|12785.7|12784.7|12775.2|12774.2|71
1651854770000|2022-05-06 16:32:50|12777.6|12776.6|12769.9|12768.9|12777.6|12776.6|12767.9|12766.9|172
1651854780000|2022-05-06 16:33:00|12769.8|12768.8|12773.2|12772.2|12779.6|12778.6|12767.1|12766.1|215
1651854790000|2022-05-06 16:33:10|12773.3|12772.3|12768.6|12767.6|12775.9|12774.9|12767.3|12766.3|108
1651854800000|2022-05-06 16:33:20|12768.9|12767.9|12780.7|12779.7|12780.7|12779.7|12767.9|12766.9|125
1651854810000|2022-05-06 16:33:30|12779.8|12778.8|12788.2|12787.2|12788.9|12787.9|12778.7|12777.7|171
1651854820000|2022-05-06 16:33:40|12788.7|12787.7|12784.4|12783.4|12789.2|12788.2|12780.7|12779.7|120
1651854830000|2022-05-06 16:33:50|12783.9|12782.9|12787.2|12786.2|12794.7|12793.7|12783.9|12782.9|297
1651854840000|2022-05-06 16:34:00|12786.8|12785.8|12811.3|12810.3|12813.1|12812.1|12786.7|12785.7|490
1651854850000|2022-05-06 16:34:10|12811.4|12810.4|12813.7|12812.7|12817.2|12816.2|12810.4|12809.4|264
1651854860000|2022-05-06 16:34:20|12813.2|12812.2|12806.3|12805.3|12813.4|12812.4|12802.6|12801.6|222
1651854870000|2022-05-06 16:34:30|12806.7|12805.7|12804.1|12803.1|12806.7|12805.7|12802.3|12801.3|76
1651854880000|2022-05-06 16:34:40|12804.2|12803.2|12809.9|12808.9|12814.8|12813.8|12803.9|12802.9|122
1651854890000|2022-05-06 16:34:50|12810.4|12809.4|12811.2|12810.2|12812.9|12811.9|12807.1|12806.1|100
1651854900000|2022-05-06 16:35:00|12810.8|12809.8|12808.7|12807.7|12818.4|12817.4|12808.3|12807.3|170
1651854910000|2022-05-06 16:35:10|12808.3|12807.3|12807.2|12806.2|12812.7|12811.7|12806.8|12805.8|108
1651854920000|2022-05-06 16:35:20|12807.1|12806.1|12803.7|12802.7|12807.1|12806.1|12797.1|12796.1|254
1651854930000|2022-05-06 16:35:30|12803.8|12802.8|12802.4|12801.4|12806.2|12805.2|12797.4|12796.4|120
1651854940000|2022-05-06 16:35:40|12801.9|12800.9|12811.2|12810.2|12812.6|12811.6|12799.4|12798.4|140
1651854950000|2022-05-06 16:35:50|12810.9|12809.9|12812.7|12811.7|12813.1|12812.1|12801.7|12800.7|132
1651854960000|2022-05-06 16:36:00|12814.1|12813.1|12817.4|12816.4|12817.7|12816.7|12807.8|12806.8|164
1651854970000|2022-05-06 16:36:10|12817.7|12816.7|12820.4|12819.4|12828.1|12827.1|12815.4|12814.4|439
1651854980000|2022-05-06 16:36:20|12820.3|12819.3|12814.1|12813.1|12820.4|12819.4|12805.6|12804.6|212
1651854990000|2022-05-06 16:36:30|12814.3|12813.3|12809.9|12808.9|12814.7|12813.7|12808.7|12807.7|109
1651855000000|2022-05-06 16:36:40|12810.4|12809.4|12792.4|12791.4|12811.7|12810.7|12791.6|12790.6|282
1651855010000|2022-05-06 16:36:50|12792.1|12791.1|12779.7|12778.7|12794.2|12793.2|12776.2|12775.2|388
1651855020000|2022-05-06 16:37:00|12778.8|12777.8|12749.9|12748.9|12779.6|12778.6|12749.9|12748.9|636
1651855030000|2022-05-06 16:37:10|12749.1|12748.1|12753.4|12752.4|12759.3|12758.3|12745.9|12744.9|399
1651855040000|2022-05-06 16:37:20|12753.6|12752.6|12752.3|12751.3|12754.4|12753.4|12746.1|12745.1|327
1651855050000|2022-05-06 16:37:30|12752.2|12751.2|12754.9|12753.9|12755.2|12754.2|12745.6|12744.6|218
1651855060000|2022-05-06 16:37:40|12754.6|12753.6|12761.9|12760.9|12763.9|12762.9|12750.3|12749.3|170
1651855070000|2022-05-06 16:37:50|12762.7|12761.7|12763.7|12762.7|12768.2|12767.2|12758.9|12757.9|168
1651855080000|2022-05-06 16:38:00|12763.2|12762.2|12758.2|12757.2|12763.9|12762.9|12754.8|12753.8|188
1651855090000|2022-05-06 16:38:10|12757.7|12756.7|12764.4|12763.4|12764.4|12763.4|12752.4|12751.4|135
1651855100000|2022-05-06 16:38:20|12765.1|12764.1|12759.4|12758.4|12771.7|12770.7|12759.2|12758.2|155
1651855110000|2022-05-06 16:38:30|12759.9|12758.9|12767.9|12766.9|12769.2|12768.2|12757.9|12756.9|97
1651855120000|2022-05-06 16:38:40|12768.1|12767.1|12771.2|12770.2|12772.8|12771.8|12766.7|12765.7|145
1651855130000|2022-05-06 16:38:50|12770.7|12769.7|12775.3|12774.3|12775.4|12774.4|12767.9|12766.9|116
1651855140000|2022-05-06 16:39:00|12775.2|12774.2|12788.1|12787.1|12804.1|12803.1|12775.2|12774.2|604
1651855150000|2022-05-06 16:39:10|12788.4|12787.4|12778.1|12777.1|12790.2|12789.2|12776.7|12775.7|178
1651855160000|2022-05-06 16:39:20|12777.9|12776.9|12787.9|12786.9|12788.3|12787.3|12777.7|12776.7|80
1651855170000|2022-05-06 16:39:30|12788.4|12787.4|12789.4|12788.4|12791.4|12790.4|12781.7|12780.7|142
1651855180000|2022-05-06 16:39:40|12788.8|12787.8|12785.9|12784.9|12791.7|12790.7|12784.2|12783.2|103
1651855190000|2022-05-06 16:39:50|12785.2|12784.2|12786.7|12785.7|12790.6|12789.6|12780.9|12779.9|115
1651855200000|2022-05-06 16:40:00|12787.2|12786.2|12776.9|12775.9|12794.2|12793.2|12764.8|12763.8|338
1651855210000|2022-05-06 16:40:10|12775.2|12774.2|12770.4|12769.4|12777.4|12776.4|12767.2|12766.2|133
1651855220000|2022-05-06 16:40:20|12770.2|12769.2|12772.7|12771.7|12781.2|12780.2|12769.8|12768.8|112
1651855230000|2022-05-06 16:40:30|12772.9|12771.9|12777.7|12776.7|12778.1|12777.1|12771.7|12770.7|79
1651855240000|2022-05-06 16:40:40|12777.8|12776.8|12772.9|12771.9|12780.9|12779.9|12771.8|12770.8|106
1651855250000|2022-05-06 16:40:50|12773.9|12772.9|12801.6|12800.6|12801.6|12800.6|12773.4|12772.4|365
1651855260000|2022-05-06 16:41:00|12800.9|12799.9|12787.1|12786.1|12811.6|12810.6|12786.2|12785.2|750
1651855270000|2022-05-06 16:41:10|12787.2|12786.2|12790.7|12789.7|12795.3|12794.3|12786.7|12785.7|130
1651855280000|2022-05-06 16:41:20|12790.2|12789.2|12791.8|12790.8|12797.2|12796.2|12786.8|12785.8|95
1651855290000|2022-05-06 16:41:30|12791.3|12790.3|12780.7|12779.7|12793.1|12792.1|12776.1|12775.1|270
1651855300000|2022-05-06 16:41:40|12780.8|12779.8|12789.2|12788.2|12791.6|12790.6|12778.2|12777.2|201
1651855310000|2022-05-06 16:41:50|12790.7|12789.7|12791.1|12790.1|12792.9|12791.9|12785.9|12784.9|64
1651855320000|2022-05-06 16:42:00|12790.9|12789.9|12792.7|12791.7|12798.7|12797.7|12780.8|12779.8|203
1651855330000|2022-05-06 16:42:10|12792.6|12791.6|12794.1|12793.1|12799.7|12798.7|12791.7|12790.7|242
1651855340000|2022-05-06 16:42:20|12794.2|12793.2|12787.7|12786.7|12796.2|12795.2|12784.4|12783.4|88
1651855350000|2022-05-06 16:42:30|12787.9|12786.9|12790.8|12789.8|12796.2|12795.2|12787.9|12786.9|78
1651855360000|2022-05-06 16:42:40|12790.2|12789.2|12788.4|12787.4|12793.1|12792.1|12786.4|12785.4|81
1651855370000|2022-05-06 16:42:50|12788.6|12787.6|12797.2|12796.2|12799.2|12798.2|12788.4|12787.4|172
1651855380000|2022-05-06 16:43:00|12796.9|12795.9|12800.1|12799.1|12807.3|12806.3|12796.9|12795.9|279
1651855390000|2022-05-06 16:43:10|12799.9|12798.9|12802.2|12801.2|12805.4|12804.4|12797.3|12796.3|84
1651855400000|2022-05-06 16:43:20|12801.8|12800.8|12794.2|12793.2|12804.4|12803.4|12792.3|12791.3|108
1651855410000|2022-05-06 16:43:30|12792.9|12791.9|12795.2|12794.2|12796.9|12795.9|12789.3|12788.3|100
1651855420000|2022-05-06 16:43:40|12795.6|12794.6|12802.9|12801.9|12804.1|12803.1|12790.6|12789.6|132
1651855430000|2022-05-06 16:43:50|12802.8|12801.8|12800.1|12799.1|12806.3|12805.3|12796.3|12795.3|127
1651855440000|2022-05-06 16:44:00|12800.2|12799.2|12795.9|12794.9|12800.4|12799.4|12790.1|12789.1|212
1651855450000|2022-05-06 16:44:10|12795.8|12794.8|12796.9|12795.9|12801.1|12800.1|12790.4|12789.4|98
1651855460000|2022-05-06 16:44:20|12796.8|12795.8|12798.7|12797.7|12801.2|12800.2|12792.3|12791.3|71
1651855470000|2022-05-06 16:44:30|12798.2|12797.2|12801.7|12800.7|12802.7|12801.7|12796.3|12795.3|77
1651855480000|2022-05-06 16:44:40|12801.6|12800.6|12801.6|12800.6|12807.7|12806.7|12792.8|12791.8|269
1651855490000|2022-05-06 16:44:50|12800.9|12799.9|12800.8|12799.8|12806.6|12805.6|12799.2|12798.2|112
1651855500000|2022-05-06 16:45:00|12800.9|12799.9|12815.1|12814.1|12817.6|12816.6|12799.7|12798.7|292
1651855510000|2022-05-06 16:45:10|12815.2|12814.2|12815.1|12814.1|12818.8|12817.8|12810.7|12809.7|212
1651855520000|2022-05-06 16:45:20|12815.6|12814.6|12818.2|12817.2|12821.1|12820.1|12811.4|12810.4|269
1651855530000|2022-05-06 16:45:30|12818.4|12817.4|12810.1|12809.1|12818.4|12817.4|12804.4|12803.4|290
1651855540000|2022-05-06 16:45:40|12810.2|12809.2|12809.9|12808.9|12811.6|12810.6|12806.8|12805.8|79
1651855550000|2022-05-06 16:45:50|12809.8|12808.8|12815.9|12814.9|12818.3|12817.3|12808.7|12807.7|116
1651855560000|2022-05-06 16:46:00|12817.7|12816.7|12811.2|12810.2|12820.1|12819.1|12808.6|12807.6|230
1651855570000|2022-05-06 16:46:10|12810.9|12809.9|12807.6|12806.6|12817.6|12816.6|12805.6|12804.6|180
1651855580000|2022-05-06 16:46:20|12807.8|12806.8|12810.7|12809.7|12812.1|12811.1|12804.3|12803.3|117
1651855590000|2022-05-06 16:46:30|12810.1|12809.1|12806.6|12805.6|12811.9|12810.9|12806.6|12805.6|82
1651855600000|2022-05-06 16:46:40|12806.9|12805.9|12810.2|12809.2|12811.8|12810.8|12804.8|12803.8|100
1651855610000|2022-05-06 16:46:50|12810.8|12809.8|12808.6|12807.6|12810.9|12809.9|12804.6|12803.6|122
1651855620000|2022-05-06 16:47:00|12808.8|12807.8|12802.4|12801.4|12809.6|12808.6|12800.9|12799.9|236
1651855630000|2022-05-06 16:47:10|12802.3|12801.3|12810.8|12809.8|12811.2|12810.2|12801.1|12800.1|125
1651855640000|2022-05-06 16:47:20|12810.4|12809.4|12804.7|12803.7|12813.3|12812.3|12803.1|12802.1|104
1651855650000|2022-05-06 16:47:30|12804.6|12803.6|12808.6|12807.6|12809.8|12808.8|12803.8|12802.8|59
1651855660000|2022-05-06 16:47:40|12808.2|12807.2|12811.2|12810.2|12811.3|12810.3|12803.9|12802.9|105
1651855670000|2022-05-06 16:47:50|12809.9|12808.9|12804.3|12803.3|12810.1|12809.1|12801.7|12800.7|129
1651855680000|2022-05-06 16:48:00|12804.2|12803.2|12802.7|12801.7|12808.4|12807.4|12802.7|12801.7|90
1651855690000|2022-05-06 16:48:10|12802.6|12801.6|12801.4|12800.4|12808.6|12807.6|12797.1|12796.1|177
1651855700000|2022-05-06 16:48:20|12801.6|12800.6|12804.2|12803.2|12804.7|12803.7|12798.3|12797.3|152
1651855710000|2022-05-06 16:48:30|12804.1|12803.1|12815.2|12814.2|12817.4|12816.4|12800.7|12799.7|226
1651855720000|2022-05-06 16:48:40|12814.8|12813.8|12813.4|12812.4|12819.7|12818.7|12809.7|12808.7|198
1651855730000|2022-05-06 16:48:50|12813.2|12812.2|12822.8|12821.8|12824.2|12823.2|12809.6|12808.6|370
1651855740000|2022-05-06 16:49:00|12822.9|12821.9|12819.3|12818.3|12824.2|12823.2|12813.7|12812.7|157
1651855750000|2022-05-06 16:49:10|12819.2|12818.2|12812.7|12811.7|12820.7|12819.7|12808.2|12807.2|113
1651855760000|2022-05-06 16:49:20|12813.6|12812.6|12813.4|12812.4|12817.8|12816.8|12811.7|12810.7|140
1651855770000|2022-05-06 16:49:30|12813.6|12812.6|12808.8|12807.8|12815.4|12814.4|12807.3|12806.3|104
1651855780000|2022-05-06 16:49:40|12808.9|12807.9|12803.4|12802.4|12808.9|12807.9|12799.7|12798.7|205
1651855790000|2022-05-06 16:49:50|12803.7|12802.7|12796.4|12795.4|12803.7|12802.7|12793.2|12792.2|245
1651855800000|2022-05-06 16:50:00|12796.7|12795.7|12792.3|12791.3|12799.8|12798.8|12790.6|12789.6|233
1651855810000|2022-05-06 16:50:10|12792.4|12791.4|12769.7|12768.7|12792.4|12791.4|12769.7|12768.7|461
1651855820000|2022-05-06 16:50:20|12769.9|12768.9|12766.9|12765.9|12770.3|12769.3|12759.9|12758.9|414
1651855830000|2022-05-06 16:50:30|12766.4|12765.4|12779.7|12778.7|12779.7|12778.7|12765.1|12764.1|175
1651855840000|2022-05-06 16:50:40|12779.4|12778.4|12779.9|12778.9|12780.3|12779.3|12774.2|12773.2|111
1651855850000|2022-05-06 16:50:50|12780.2|12779.2|12778.1|12777.1|12781.4|12780.4|12773.9|12772.9|110
1651855860000|2022-05-06 16:51:00|12778.4|12777.4|12775.6|12774.6|12779.2|12778.2|12768.9|12767.9|132
1651855870000|2022-05-06 16:51:10|12775.2|12774.2|12774.6|12773.6|12777.2|12776.2|12770.4|12769.4|83
1651855880000|2022-05-06 16:51:20|12774.7|12773.7|12772.4|12771.4|12776.9|12775.9|12770.9|12769.9|68
1651855890000|2022-05-06 16:51:30|12772.2|12771.2|12767.2|12766.2|12775.1|12774.1|12766.9|12765.9|244
1651855900000|2022-05-06 16:51:40|12767.4|12766.4|12768.8|12767.8|12768.8|12767.8|12758.9|12757.9|358
1651855910000|2022-05-06 16:51:50|12768.4|12767.4|12771.8|12770.8|12772.2|12771.2|12765.2|12764.2|116
1651855920000|2022-05-06 16:52:00|12771.3|12770.3|12763.9|12762.9|12772.7|12771.7|12762.3|12761.3|125
1651855930000|2022-05-06 16:52:10|12764.2|12763.2|12773.2|12772.2|12774.4|12773.4|12760.8|12759.8|177
1651855940000|2022-05-06 16:52:20|12772.9|12771.9|12770.3|12769.3|12781.1|12780.1|12770.2|12769.2|284
1651855950000|2022-05-06 16:52:30|12771.8|12770.8|12773.6|12772.6|12773.7|12772.7|12768.8|12767.8|58
1651855960000|2022-05-06 16:52:40|12773.7|12772.7|12797.7|12796.7|12799.3|12798.3|12773.6|12772.6|393
1651855970000|2022-05-06 16:52:50|12798.2|12797.2|12796.9|12795.9|12802.1|12801.1|12794.7|12793.7|360
1651855980000|2022-05-06 16:53:00|12797.1|12796.1|12812.7|12811.7|12812.7|12811.7|12795.7|12794.7|497
1651855990000|2022-05-06 16:53:10|12812.8|12811.8|12830.1|12829.1|12830.6|12829.6|12804.8|12803.8|500
1651856000000|2022-05-06 16:53:20|12830.8|12829.8|12834.9|12833.9|12841.1|12840.1|12828.3|12827.3|819
1651856010000|2022-05-06 16:53:30|12834.6|12833.6|12827.1|12826.1|12836.3|12835.3|12826.3|12825.3|211
1651856020000|2022-05-06 16:53:40|12827.6|12826.6|12825.8|12824.8|12828.6|12827.6|12820.7|12819.7|228
1651856030000|2022-05-06 16:53:50|12826.1|12825.1|12823.8|12822.8|12827.4|12826.4|12821.4|12820.4|121
1651856040000|2022-05-06 16:54:00|12825.4|12824.4|12824.8|12823.8|12831.8|12830.8|12822.6|12821.6|215
1651856050000|2022-05-06 16:54:10|12824.7|12823.7|12828.4|12827.4|12828.7|12827.7|12821.8|12820.8|230
1651856060000|2022-05-06 16:54:20|12828.7|12827.7|12820.4|12819.4|12828.7|12827.7|12819.4|12818.4|265
1651856070000|2022-05-06 16:54:30|12821.4|12820.4|12827.3|12826.3|12829.8|12828.8|12820.3|12819.3|142
1651856080000|2022-05-06 16:54:40|12827.4|12826.4|12822.7|12821.7|12827.4|12826.4|12822.1|12821.1|100
1651856090000|2022-05-06 16:54:50|12822.1|12821.1|12821.9|12820.9|12826.2|12825.2|12821.7|12820.7|68
1651856100000|2022-05-06 16:55:00|12821.8|12820.8|12821.1|12820.1|12829.6|12828.6|12814.8|12813.8|254
1651856110000|2022-05-06 16:55:10|12821.2|12820.2|12817.3|12816.3|12824.4|12823.4|12815.2|12814.2|108
1651856120000|2022-05-06 16:55:20|12817.2|12816.2|12815.6|12814.6|12819.7|12818.7|12815.1|12814.1|61
1651856130000|2022-05-06 16:55:30|12815.7|12814.7|12813.6|12812.6|12816.6|12815.6|12811.6|12810.6|167
1651856140000|2022-05-06 16:55:40|12813.8|12812.8|12817.1|12816.1|12817.1|12816.1|12811.8|12810.8|115
1651856150000|2022-05-06 16:55:50|12816.9|12815.9|12832.8|12831.8|12832.9|12831.9|12816.8|12815.8|371
1651856160000|2022-05-06 16:56:00|12833.1|12832.1|12845.3|12844.3|12852.7|12851.7|12833.1|12832.1|963
1651856170000|2022-05-06 16:56:10|12843.9|12842.9|12849.9|12848.9|12852.3|12851.3|12843.7|12842.7|302
1651856180000|2022-05-06 16:56:20|12850.2|12849.2|12862.3|12861.3|12863.9|12862.9|12847.1|12846.1|400
1651856190000|2022-05-06 16:56:30|12860.9|12859.9|12857.2|12856.2|12865.3|12864.3|12855.8|12854.8|242
1651856200000|2022-05-06 16:56:40|12857.1|12856.1|12847.7|12846.7|12858.2|12857.2|12846.7|12845.7|185
1651856210000|2022-05-06 16:56:50|12847.6|12846.6|12848.8|12847.8|12853.7|12852.7|12846.4|12845.4|72
1651856220000|2022-05-06 16:57:00|12849.4|12848.4|12860.2|12859.2|12862.4|12861.4|12849.3|12848.3|426
1651856230000|2022-05-06 16:57:10|12860.1|12859.1|12846.9|12845.9|12863.4|12862.4|12843.6|12842.6|756
1651856240000|2022-05-06 16:57:20|12845.6|12844.6|12844.9|12843.9|12850.8|12849.8|12843.8|12842.8|124
1651856250000|2022-05-06 16:57:30|12845.4|12844.4|12850.1|12849.1|12850.1|12849.1|12841.8|12840.8|115
1651856260000|2022-05-06 16:57:40|12849.8|12848.8|12856.2|12855.2|12858.4|12857.4|12848.1|12847.1|92
1651856270000|2022-05-06 16:57:50|12857.1|12856.1|12853.1|12852.1|12857.1|12856.1|12850.7|12849.7|75
1651856280000|2022-05-06 16:58:00|12853.2|12852.2|12855.3|12854.3|12857.6|12856.6|12849.3|12848.3|104
1651856290000|2022-05-06 16:58:10|12855.4|12854.4|12855.4|12854.4|12859.7|12858.7|12855.4|12854.4|116
1651856300000|2022-05-06 16:58:20|12855.3|12854.3|12856.6|12855.6|12860.2|12859.2|12853.6|12852.6|81
1651856310000|2022-05-06 16:58:30|12856.4|12855.4|12855.4|12854.4|12858.6|12857.6|12854.4|12853.4|67
1651856320000|2022-05-06 16:58:40|12855.6|12854.6|12859.6|12858.6|12860.2|12859.2|12853.8|12852.8|155
1651856330000|2022-05-06 16:58:50|12858.1|12857.1|12852.3|12851.3|12860.1|12859.1|12850.3|12849.3|121
1651856340000|2022-05-06 16:59:00|12852.8|12851.8|12859.1|12858.1|12860.9|12859.9|12852.6|12851.6|107
1651856350000|2022-05-06 16:59:10|12858.8|12857.8|12854.9|12853.9|12860.1|12859.1|12852.9|12851.9|129
1651856360000|2022-05-06 16:59:20|12855.4|12854.4|12861.2|12860.2|12865.1|12864.1|12855.4|12854.4|163
1651856370000|2022-05-06 16:59:30|12861.7|12860.7|12860.8|12859.8|12864.1|12863.1|12857.4|12856.4|83
1651856380000|2022-05-06 16:59:40|12860.6|12859.6|12858.8|12857.8|12862.1|12861.1|12853.8|12852.8|654
1651856390000|2022-05-06 16:59:50|12858.7|12857.7|12862.8|12861.8|12865.6|12864.6|12855.2|12854.2|410
1651856400000|2022-05-06 17:00:00|12862.6|12861.6|12853.7|12852.7|12869.7|12868.7|12853.3|12852.3|343
1651856410000|2022-05-06 17:00:10|12855.7|12854.7|12849.8|12848.8|12857.7|12856.7|12849.7|12848.7|342
1651856420000|2022-05-06 17:00:20|12851.1|12850.1|12845.3|12844.3|12854.3|12853.3|12843.8|12842.8|151
1651856430000|2022-05-06 17:00:30|12845.6|12844.6|12844.3|12843.3|12847.4|12846.4|12842.8|12841.8|257
1651856440000|2022-05-06 17:00:40|12844.4|12843.4|12848.2|12847.2|12854.7|12853.7|12844.4|12843.4|96
1651856450000|2022-05-06 17:00:50|12849.1|12848.1|12852.9|12851.9|12852.9|12851.9|12845.8|12844.8|94
1651856460000|2022-05-06 17:01:00|12855.1|12854.1|12852.7|12851.7|12860.9|12859.9|12849.9|12848.9|156
1651856470000|2022-05-06 17:01:10|12852.3|12851.3|12849.8|12848.8|12854.1|12853.1|12848.9|12847.9|74
1651856480000|2022-05-06 17:01:20|12849.7|12848.7|12850.2|12849.2|12854.2|12853.2|12849.6|12848.6|70
1651856490000|2022-05-06 17:01:30|12848.9|12847.9|12848.4|12847.4|12853.3|12852.3|12845.2|12844.2|159
1651856500000|2022-05-06 17:01:40|12848.8|12847.8|12851.3|12850.3|12851.6|12850.6|12845.9|12844.9|81
1651856510000|2022-05-06 17:01:50|12850.8|12849.8|12847.6|12846.6|12857.8|12856.8|12844.8|12843.8|204
1651856520000|2022-05-06 17:02:00|12848.2|12847.2|12851.8|12850.8|12856.7|12855.7|12848.2|12847.2|193
1651856530000|2022-05-06 17:02:10|12851.4|12850.4|12852.2|12851.2|12854.7|12853.7|12849.4|12848.4|55
1651856540000|2022-05-06 17:02:20|12852.1|12851.1|12846.6|12845.6|12854.6|12853.6|12843.1|12842.1|158
1651856550000|2022-05-06 17:02:30|12846.4|12845.4|12848.6|12847.6|12849.6|12848.6|12845.8|12844.8|79
1651856560000|2022-05-06 17:02:40|12848.3|12847.3|12850.8|12849.8|12852.1|12851.1|12847.4|12846.4|79
1651856570000|2022-05-06 17:02:50|12851.2|12850.2|12838.7|12837.7|12852.1|12851.1|12837.3|12836.3|272
1651856580000|2022-05-06 17:03:00|12838.8|12837.8|12836.6|12835.6|12840.2|12839.2|12833.2|12832.2|245
1651856590000|2022-05-06 17:03:10|12836.8|12835.8|12846.8|12845.8|12846.8|12845.8|12836.6|12835.6|134
1651856600000|2022-05-06 17:03:20|12847.3|12846.3|12842.4|12841.4|12850.4|12849.4|12841.7|12840.7|112
1651856610000|2022-05-06 17:03:30|12842.2|12841.2|12851.8|12850.8|12853.8|12852.8|12841.7|12840.7|151
1651856620000|2022-05-06 17:03:40|12851.4|12850.4|12846.8|12845.8|12851.9|12850.9|12845.1|12844.1|141
1651856630000|2022-05-06 17:03:50|12846.7|12845.7|12849.6|12848.6|12853.3|12852.3|12845.7|12844.7|77
1651856640000|2022-05-06 17:04:00|12849.8|12848.8|12856.7|12855.7|12858.7|12857.7|12849.3|12848.3|114
1651856650000|2022-05-06 17:04:10|12856.6|12855.6|12871.4|12870.4|12872.6|12871.6|12856.6|12855.6|447
1651856660000|2022-05-06 17:04:20|12871.6|12870.6|12867.7|12866.7|12876.1|12875.1|12866.6|12865.6|256
1651856670000|2022-05-06 17:04:30|12867.3|12866.3|12871.4|12870.4|12871.7|12870.7|12864.9|12863.9|92
1651856680000|2022-05-06 17:04:40|12871.3|12870.3|12866.9|12865.9|12871.3|12870.3|12866.8|12865.8|86
1651856690000|2022-05-06 17:04:50|12866.8|12865.8|12869.8|12868.8|12873.8|12872.8|12866.8|12865.8|99
1651856700000|2022-05-06 17:05:00|12870.9|12869.9|12857.4|12856.4|12870.9|12869.9|12857.4|12856.4|292
1651856710000|2022-05-06 17:05:10|12856.6|12855.6|12835.3|12834.3|12856.6|12855.6|12832.3|12831.3|366
1651856720000|2022-05-06 17:05:20|12835.2|12834.2|12839.7|12838.7|12844.2|12843.2|12833.9|12832.9|274
1651856730000|2022-05-06 17:05:30|12839.3|12838.3|12839.7|12838.7|12845.2|12844.2|12838.1|12837.1|167
1651856740000|2022-05-06 17:05:40|12839.6|12838.6|12832.7|12831.7|12841.4|12840.4|12832.7|12831.7|164
1651856750000|2022-05-06 17:05:50|12833.1|12832.1|12831.2|12830.2|12834.7|12833.7|12825.3|12824.3|352
1651856760000|2022-05-06 17:06:00|12831.3|12830.3|12825.3|12824.3|12831.6|12830.6|12824.4|12823.4|156
1651856770000|2022-05-06 17:06:10|12825.4|12824.4|12822.4|12821.4|12825.8|12824.8|12816.4|12815.4|314
1651856780000|2022-05-06 17:06:20|12823.2|12822.2|12822.1|12821.1|12823.7|12822.7|12817.9|12816.9|191
1651856790000|2022-05-06 17:06:30|12820.8|12819.8|12814.4|12813.4|12820.8|12819.8|12810.8|12809.8|303
1651856800000|2022-05-06 17:06:40|12814.3|12813.3|12811.8|12810.8|12814.4|12813.4|12810.7|12809.7|165
1651856810000|2022-05-06 17:06:50|12811.7|12810.7|12819.7|12818.7|12819.8|12818.8|12810.8|12809.8|158
1651856820000|2022-05-06 17:07:00|12819.9|12818.9|12822.6|12821.6|12823.9|12822.9|12814.7|12813.7|172
1651856830000|2022-05-06 17:07:10|12822.4|12821.4|12816.4|12815.4|12822.4|12821.4|12810.3|12809.3|185
1651856840000|2022-05-06 17:07:20|12816.3|12815.3|12819.6|12818.6|12820.2|12819.2|12815.4|12814.4|68
1651856850000|2022-05-06 17:07:30|12819.4|12818.4|12821.1|12820.1|12822.2|12821.2|12818.1|12817.1|166
1651856860000|2022-05-06 17:07:40|12821.8|12820.8|12819.3|12818.3|12822.8|12821.8|12818.3|12817.3|65
1651856870000|2022-05-06 17:07:50|12818.8|12817.8|12827.8|12826.8|12827.9|12826.9|12816.4|12815.4|334
1651856880000|2022-05-06 17:08:00|12827.9|12826.9|12820.4|12819.4|12828.9|12827.9|12818.8|12817.8|220
1651856890000|2022-05-06 17:08:10|12819.8|12818.8|12822.9|12821.9|12823.1|12822.1|12815.3|12814.3|154
1651856900000|2022-05-06 17:08:20|12822.4|12821.4|12829.8|12828.8|12829.8|12828.8|12822.1|12821.1|114
1651856910000|2022-05-06 17:08:30|12829.7|12828.7|12833.9|12832.9|12835.1|12834.1|12828.2|12827.2|141
1651856920000|2022-05-06 17:08:40|12834.4|12833.4|12846.1|12845.1|12849.1|12848.1|12832.9|12831.9|327
1651856930000|2022-05-06 17:08:50|12845.9|12844.9|12837.2|12836.2|12847.9|12846.9|12835.7|12834.7|174
1651856940000|2022-05-06 17:09:00|12837.1|12836.1|12833.8|12832.8|12839.8|12838.8|12833.8|12832.8|146
1651856950000|2022-05-06 17:09:10|12834.1|12833.1|12847.7|12846.7|12848.8|12847.8|12833.6|12832.6|116
1651856960000|2022-05-06 17:09:20|12847.8|12846.8|12843.4|12842.4|12847.9|12846.9|12842.7|12841.7|129
1651856970000|2022-05-06 17:09:30|12842.7|12841.7|12832.2|12831.2|12842.7|12841.7|12830.7|12829.7|139
1651856980000|2022-05-06 17:09:40|12832.1|12831.1|12834.7|12833.7|12835.2|12834.2|12829.6|12828.6|77
1651856990000|2022-05-06 17:09:50|12834.6|12833.6|12833.2|12832.2|12838.1|12837.1|12831.6|12830.6|104
1651857000000|2022-05-06 17:10:00|12832.6|12831.6|12836.6|12835.6|12836.6|12835.6|12829.1|12828.1|139
1651857010000|2022-05-06 17:10:10|12835.3|12834.3|12827.6|12826.6|12838.8|12837.8|12827.2|12826.2|101
1651857020000|2022-05-06 17:10:20|12827.7|12826.7|12832.3|12831.3|12833.3|12832.3|12827.3|12826.3|105
1651857030000|2022-05-06 17:10:30|12832.4|12831.4|12830.8|12829.8|12832.6|12831.6|12827.2|12826.2|88
1651857040000|2022-05-06 17:10:40|12830.6|12829.6|12827.1|12826.1|12832.4|12831.4|12823.7|12822.7|86
1651857050000|2022-05-06 17:10:50|12827.2|12826.2|12829.3|12828.3|12830.2|12829.2|12825.7|12824.7|72
1651857060000|2022-05-06 17:11:00|12829.2|12828.2|12832.2|12831.2|12833.6|12832.6|12820.9|12819.9|119
1651857070000|2022-05-06 17:11:10|12832.4|12831.4|12830.4|12829.4|12832.7|12831.7|12825.1|12824.1|155
1651857080000|2022-05-06 17:11:20|12830.6|12829.6|12827.2|12826.2|12830.7|12829.7|12825.2|12824.2|59
1651857090000|2022-05-06 17:11:30|12827.3|12826.3|12834.7|12833.7|12836.8|12835.8|12826.6|12825.6|170
1651857100000|2022-05-06 17:11:40|12834.1|12833.1|12829.8|12828.8|12834.6|12833.6|12827.7|12826.7|70
1651857110000|2022-05-06 17:11:50|12829.9|12828.9|12833.2|12832.2|12834.6|12833.6|12828.4|12827.4|43
1651857120000|2022-05-06 17:12:00|12833.9|12832.9|12841.3|12840.3|12842.8|12841.8|12830.2|12829.2|189
1651857130000|2022-05-06 17:12:10|12841.1|12840.1|12837.6|12836.6|12842.4|12841.4|12834.7|12833.7|85
1651857140000|2022-05-06 17:12:20|12837.4|12836.4|12823.1|12822.1|12838.4|12837.4|12821.6|12820.6|193
1651857150000|2022-05-06 17:12:30|12823.4|12822.4|12825.4|12824.4|12825.4|12824.4|12816.8|12815.8|238
1651857160000|2022-05-06 17:12:40|12825.3|12824.3|12822.6|12821.6|12826.9|12825.9|12818.1|12817.1|209
1651857170000|2022-05-06 17:12:50|12822.4|12821.4|12820.9|12819.9|12824.6|12823.6|12818.8|12817.8|61
1651857180000|2022-05-06 17:13:00|12821.1|12820.1|12820.7|12819.7|12826.3|12825.3|12817.6|12816.6|131
1651857190000|2022-05-06 17:13:10|12820.6|12819.6|12819.3|12818.3|12825.3|12824.3|12818.4|12817.4|149
1651857200000|2022-05-06 17:13:20|12819.8|12818.8|12810.2|12809.2|12820.4|12819.4|12808.8|12807.8|298
1651857210000|2022-05-06 17:13:30|12810.3|12809.3|12816.3|12815.3|12817.6|12816.6|12809.8|12808.8|187
1651857220000|2022-05-06 17:13:40|12815.9|12814.9|12816.7|12815.7|12824.4|12823.4|12810.9|12809.9|184
1651857230000|2022-05-06 17:13:50|12816.8|12815.8|12814.9|12813.9|12820.2|12819.2|12813.4|12812.4|187
1651857240000|2022-05-06 17:14:00|12814.7|12813.7|12813.3|12812.3|12816.9|12815.9|12809.1|12808.1|142
1651857250000|2022-05-06 17:14:10|12812.4|12811.4|12814.7|12813.7|12818.6|12817.6|12811.9|12810.9|112
1651857260000|2022-05-06 17:14:20|12814.9|12813.9|12808.8|12807.8|12815.1|12814.1|12808.2|12807.2|126
1651857270000|2022-05-06 17:14:30|12809.2|12808.2|12811.6|12810.6|12815.4|12814.4|12809.1|12808.1|93
1651857280000|2022-05-06 17:14:40|12811.4|12810.4|12808.8|12807.8|12812.9|12811.9|12807.9|12806.9|70
1651857290000|2022-05-06 17:14:50|12808.6|12807.6|12810.9|12809.9|12812.4|12811.4|12808.4|12807.4|91
1651857300000|2022-05-06 17:15:00|12810.8|12809.8|12808.1|12807.1|12815.6|12814.6|12807.9|12806.9|196
1651857310000|2022-05-06 17:15:10|12808.3|12807.3|12811.7|12810.7|12812.2|12811.2|12804.8|12803.8|164
1651857320000|2022-05-06 17:15:20|12812.1|12811.1|12816.2|12815.2|12821.2|12820.2|12811.1|12810.1|247
1651857330000|2022-05-06 17:15:30|12815.7|12814.7|12815.7|12814.7|12820.4|12819.4|12811.8|12810.8|99
1651857340000|2022-05-06 17:15:40|12815.8|12814.8|12805.9|12804.9|12816.2|12815.2|12804.2|12803.2|165
1651857350000|2022-05-06 17:15:50|12805.8|12804.8|12787.8|12786.8|12805.8|12804.8|12786.6|12785.6|499
1651857360000|2022-05-06 17:16:00|12787.7|12786.7|12786.3|12785.3|12793.8|12792.8|12781.7|12780.7|321
1651857370000|2022-05-06 17:16:10|12786.2|12785.2|12790.6|12789.6|12792.1|12791.1|12785.1|12784.1|178
1651857380000|2022-05-06 17:16:20|12789.6|12788.6|12794.3|12793.3|12795.4|12794.4|12785.2|12784.2|143
1651857390000|2022-05-06 17:16:30|12796.1|12795.1|12792.9|12791.9|12798.8|12797.8|12791.9|12790.9|157
1651857400000|2022-05-06 17:16:40|12793.2|12792.2|12798.7|12797.7|12798.9|12797.9|12792.1|12791.1|96
1651857410000|2022-05-06 17:16:50|12798.8|12797.8|12806.1|12805.1|12809.7|12808.7|12798.8|12797.8|239
1651857420000|2022-05-06 17:17:00|12806.2|12805.2|12809.9|12808.9|12812.7|12811.7|12806.2|12805.2|112
1651857430000|2022-05-06 17:17:10|12809.6|12808.6|12805.4|12804.4|12813.7|12812.7|12800.3|12799.3|149
1651857440000|2022-05-06 17:17:20|12804.7|12803.7|12792.9|12791.9|12804.7|12803.7|12791.8|12790.8|120
1651857450000|2022-05-06 17:17:30|12792.8|12791.8|12792.2|12791.2|12793.3|12792.3|12783.9|12782.9|242
1651857460000|2022-05-06 17:17:40|12792.3|12791.3|12788.3|12787.3|12795.1|12794.1|12788.2|12787.2|95
1651857470000|2022-05-06 17:17:50|12788.8|12787.8|12784.9|12783.9|12788.8|12787.8|12783.4|12782.4|153
1651857480000|2022-05-06 17:18:00|12784.8|12783.8|12779.2|12778.2|12784.8|12783.8|12777.1|12776.1|218
1651857490000|2022-05-06 17:18:10|12778.9|12777.9|12768.8|12767.8|12779.9|12778.9|12764.7|12763.7|954
1651857500000|2022-05-06 17:18:20|12769.2|12768.2|12765.1|12764.1|12769.4|12768.4|12764.1|12763.1|331
1651857510000|2022-05-06 17:18:30|12764.4|12763.4|12760.6|12759.6|12765.4|12764.4|12757.4|12756.4|336
1651857520000|2022-05-06 17:18:40|12760.7|12759.7|12759.4|12758.4|12761.8|12760.8|12756.3|12755.3|164
1651857530000|2022-05-06 17:18:50|12759.3|12758.3|12759.6|12758.6|12759.7|12758.7|12755.6|12754.6|149
1651857540000|2022-05-06 17:19:00|12758.7|12757.7|12760.3|12759.3|12761.1|12760.1|12754.8|12753.8|249
1651857550000|2022-05-06 17:19:10|12761.1|12760.1|12756.6|12755.6|12762.4|12761.4|12755.1|12754.1|188
1651857560000|2022-05-06 17:19:20|12757.1|12756.1|12753.7|12752.7|12758.3|12757.3|12751.4|12750.4|239
1651857570000|2022-05-06 17:19:30|12753.9|12752.9|12748.8|12747.8|12756.3|12755.3|12748.8|12747.8|113
1651857580000|2022-05-06 17:19:40|12748.9|12747.9|12748.9|12747.9|12752.2|12751.2|12747.8|12746.8|136
1651857590000|2022-05-06 17:19:50|12749.1|12748.1|12754.2|12753.2|12755.4|12754.4|12748.8|12747.8|173
1651857600000|2022-05-06 17:20:00|12752.9|12751.9|12747.6|12746.6|12754.1|12753.1|12744.1|12743.1|332
1651857610000|2022-05-06 17:20:10|12746.9|12745.9|12750.7|12749.7|12753.7|12752.7|12745.2|12744.2|150
1651857620000|2022-05-06 17:20:20|12750.8|12749.8|12751.3|12750.3|12752.3|12751.3|12747.2|12746.2|108
1651857630000|2022-05-06 17:20:30|12750.4|12749.4|12759.2|12758.2|12761.7|12760.7|12749.8|12748.8|250
1651857640000|2022-05-06 17:20:40|12759.3|12758.3|12753.7|12752.7|12759.3|12758.3|12752.2|12751.2|124
1651857650000|2022-05-06 17:20:50|12753.6|12752.6|12758.7|12757.7|12762.2|12761.2|12753.4|12752.4|122
1651857660000|2022-05-06 17:21:00|12758.8|12757.8|12753.6|12752.6|12761.3|12760.3|12751.8|12750.8|145
1651857670000|2022-05-06 17:21:10|12752.9|12751.9|12750.9|12749.9|12753.9|12752.9|12748.8|12747.8|145
1651857680000|2022-05-06 17:21:20|12750.8|12749.8|12753.7|12752.7|12757.8|12756.8|12750.7|12749.7|144
1651857690000|2022-05-06 17:21:30|12753.4|12752.4|12755.3|12754.3|12755.6|12754.6|12750.7|12749.7|94
1651857700000|2022-05-06 17:21:40|12755.1|12754.1|12760.8|12759.8|12761.2|12760.2|12754.9|12753.9|121
1651857710000|2022-05-06 17:21:50|12761.2|12760.2|12765.2|12764.2|12771.3|12770.3|12760.6|12759.6|202
1651857720000|2022-05-06 17:22:00|12764.9|12763.9|12757.9|12756.9|12764.9|12763.9|12757.6|12756.6|202
1651857730000|2022-05-06 17:22:10|12758.1|12757.1|12763.8|12762.8|12766.3|12765.3|12757.9|12756.9|114
1651857740000|2022-05-06 17:22:20|12763.9|12762.9|12766.9|12765.9|12768.1|12767.1|12761.8|12760.8|80
1651857750000|2022-05-06 17:22:30|12767.1|12766.1|12762.4|12761.4|12768.8|12767.8|12762.4|12761.4|94
1651857760000|2022-05-06 17:22:40|12761.4|12760.4|12768.7|12767.7|12769.4|12768.4|12759.9|12758.9|98
1651857770000|2022-05-06 17:22:50|12768.8|12767.8|12767.7|12766.7|12770.8|12769.8|12767.2|12766.2|69
1651857780000|2022-05-06 17:23:00|12767.9|12766.9|12778.6|12777.6|12781.4|12780.4|12765.8|12764.8|380
1651857790000|2022-05-06 17:23:10|12778.3|12777.3|12789.4|12788.4|12789.8|12788.8|12777.9|12776.9|249
1651857800000|2022-05-06 17:23:20|12789.2|12788.2|12786.9|12785.9|12789.3|12788.3|12782.9|12781.9|137
1651857810000|2022-05-06 17:23:30|12787.1|12786.1|12797.1|12796.1|12811.8|12810.8|12787.1|12786.1|636
1651857820000|2022-05-06 17:23:40|12797.7|12796.7|12787.4|12786.4|12799.7|12798.7|12786.4|12785.4|258
1651857830000|2022-05-06 17:23:50|12787.3|12786.3|12783.2|12782.2|12788.4|12787.4|12779.8|12778.8|219
1651857840000|2022-05-06 17:24:00|12783.4|12782.4|12793.7|12792.7|12793.7|12792.7|12779.2|12778.2|156
1651857850000|2022-05-06 17:24:10|12793.6|12792.6|12784.9|12783.9|12793.7|12792.7|12784.9|12783.9|101
1651857860000|2022-05-06 17:24:20|12784.7|12783.7|12777.8|12776.8|12785.4|12784.4|12775.7|12774.7|138
1651857870000|2022-05-06 17:24:30|12777.9|12776.9|12786.2|12785.2|12786.9|12785.9|12776.9|12775.9|101
1651857880000|2022-05-06 17:24:40|12786.3|12785.3|12783.1|12782.1|12786.3|12785.3|12779.7|12778.7|53
1651857890000|2022-05-06 17:24:50|12782.9|12781.9|12776.4|12775.4|12782.9|12781.9|12776.3|12775.3|94
1651857900000|2022-05-06 17:25:00|12776.8|12775.8|12783.6|12782.6|12784.1|12783.1|12773.7|12772.7|201
1651857910000|2022-05-06 17:25:10|12783.3|12782.3|12781.3|12780.3|12785.6|12784.6|12777.2|12776.2|109
1651857920000|2022-05-06 17:25:20|12781.2|12780.2|12781.2|12780.2|12785.1|12784.1|12780.3|12779.3|90
1651857930000|2022-05-06 17:25:30|12781.3|12780.3|12787.7|12786.7|12793.2|12792.2|12781.1|12780.1|128
1651857940000|2022-05-06 17:25:40|12787.6|12786.6|12784.9|12783.9|12789.7|12788.7|12781.7|12780.7|64
1651857950000|2022-05-06 17:25:50|12784.8|12783.8|12775.8|12774.8|12789.1|12788.1|12774.7|12773.7|115
1651857960000|2022-05-06 17:26:00|12775.7|12774.7|12762.6|12761.6|12775.7|12774.7|12761.8|12760.8|381
1651857970000|2022-05-06 17:26:10|12762.4|12761.4|12762.1|12761.1|12763.7|12762.7|12758.7|12757.7|262
1651857980000|2022-05-06 17:26:20|12762.2|12761.2|12755.8|12754.8|12765.4|12764.4|12753.2|12752.2|268
1651857990000|2022-05-06 17:26:30|12754.7|12753.7|12758.1|12757.1|12760.3|12759.3|12754.2|12753.2|155
1651858000000|2022-05-06 17:26:40|12757.7|12756.7|12760.8|12759.8|12762.9|12761.9|12755.2|12754.2|149
1651858010000|2022-05-06 17:26:50|12760.7|12759.7|12754.8|12753.8|12762.7|12761.7|12753.3|12752.3|163
1651858020000|2022-05-06 17:27:00|12754.7|12753.7|12758.8|12757.8|12759.1|12758.1|12750.2|12749.2|253
1651858030000|2022-05-06 17:27:10|12757.9|12756.9|12764.2|12763.2|12766.7|12765.7|12755.9|12754.9|297
1651858040000|2022-05-06 17:27:20|12765.2|12764.2|12765.4|12764.4|12769.3|12768.3|12762.2|12761.2|113
1651858050000|2022-05-06 17:27:30|12765.2|12764.2|12765.9|12764.9|12769.3|12768.3|12761.4|12760.4|167
1651858060000|2022-05-06 17:27:40|12765.8|12764.8|12763.3|12762.3|12766.4|12765.4|12762.9|12761.9|47
1651858070000|2022-05-06 17:27:50|12763.8|12762.8|12782.1|12781.1|12782.7|12781.7|12761.6|12760.6|255
1651858080000|2022-05-06 17:28:00|12780.9|12779.9|12780.3|12779.3|12790.1|12789.1|12779.7|12778.7|236
1651858090000|2022-05-06 17:28:10|12780.2|12779.2|12784.7|12783.7|12789.2|12788.2|12776.8|12775.8|135
1651858100000|2022-05-06 17:28:20|12784.4|12783.4|12798.8|12797.8|12798.8|12797.8|12780.6|12779.6|273
1651858110000|2022-05-06 17:28:30|12798.9|12797.9|12791.7|12790.7|12802.1|12801.1|12790.4|12789.4|238
1651858120000|2022-05-06 17:28:40|12791.2|12790.2|12783.9|12782.9|12792.9|12791.9|12781.7|12780.7|139
1651858130000|2022-05-06 17:28:50|12783.7|12782.7|12780.2|12779.2|12783.9|12782.9|12775.6|12774.6|122
1651858140000|2022-05-06 17:29:00|12781.4|12780.4|12765.7|12764.7|12781.4|12780.4|12764.7|12763.7|220
1651858150000|2022-05-06 17:29:10|12766.7|12765.7|12772.2|12771.2|12774.7|12773.7|12765.4|12764.4|168
1651858160000|2022-05-06 17:29:20|12773.8|12772.8|12785.4|12784.4|12785.7|12784.7|12773.2|12772.2|155
1651858170000|2022-05-06 17:29:30|12785.2|12784.2|12780.3|12779.3|12787.2|12786.2|12779.7|12778.7|72
1651858180000|2022-05-06 17:29:40|12780.2|12779.2|12774.2|12773.2|12780.7|12779.7|12771.7|12770.7|47
1651858190000|2022-05-06 17:29:50|12774.3|12773.3|12780.4|12779.4|12781.4|12780.4|12773.1|12772.1|44
1651858200000|2022-05-06 17:30:00|12779.4|12778.4|12775.1|12774.1|12781.1|12780.1|12772.6|12771.6|174
1651858210000|2022-05-06 17:30:10|12774.9|12773.9|12776.4|12775.4|12781.1|12780.1|12774.9|12773.9|124
1651858220000|2022-05-06 17:30:20|12776.6|12775.6|12786.4|12785.4|12787.6|12786.6|12776.6|12775.6|174
1651858230000|2022-05-06 17:30:30|12786.6|12785.6|12791.4|12790.4|12797.9|12796.9|12783.3|12782.3|206
1651858240000|2022-05-06 17:30:40|12791.2|12790.2|12790.9|12789.9|12793.3|12792.3|12785.4|12784.4|65
1651858250000|2022-05-06 17:30:50|12791.6|12790.6|12794.9|12793.9|12796.4|12795.4|12787.7|12786.7|70
1651858260000|2022-05-06 17:31:00|12794.4|12793.4|12804.1|12803.1|12804.8|12803.8|12789.7|12788.7|210
1651858270000|2022-05-06 17:31:10|12805.2|12804.2|12798.8|12797.8|12805.7|12804.7|12797.7|12796.7|185
1651858280000|2022-05-06 17:31:20|12798.7|12797.7|12800.9|12799.9|12802.2|12801.2|12794.9|12793.9|184
1651858290000|2022-05-06 17:31:30|12800.7|12799.7|12797.9|12796.9|12801.6|12800.6|12796.1|12795.1|79
1651858300000|2022-05-06 17:31:40|12797.4|12796.4|12773.7|12772.7|12797.9|12796.9|12772.3|12771.3|346
1651858310000|2022-05-06 17:31:50|12773.4|12772.4|12778.1|12777.1|12780.1|12779.1|12770.9|12769.9|196
1651858320000|2022-05-06 17:32:00|12777.9|12776.9|12775.8|12774.8|12779.7|12778.7|12771.4|12770.4|180
1651858330000|2022-05-06 17:32:10|12775.7|12774.7|12778.1|12777.1|12780.9|12779.9|12773.7|12772.7|81
1651858340000|2022-05-06 17:32:20|12778.2|12777.2|12773.9|12772.9|12782.8|12781.8|12772.7|12771.7|177
1651858350000|2022-05-06 17:32:30|12774.1|12773.1|12779.7|12778.7|12779.9|12778.9|12769.3|12768.3|214
1651858360000|2022-05-06 17:32:40|12780.7|12779.7|12778.9|12777.9|12783.8|12782.8|12772.4|12771.4|100
1651858370000|2022-05-06 17:32:50|12778.7|12777.7|12779.2|12778.2|12783.1|12782.1|12776.4|12775.4|79
1651858380000|2022-05-06 17:33:00|12779.6|12778.6|12781.3|12780.3|12784.2|12783.2|12774.7|12773.7|142
1651858390000|2022-05-06 17:33:10|12781.2|12780.2|12783.7|12782.7|12784.1|12783.1|12775.3|12774.3|90
1651858400000|2022-05-06 17:33:20|12783.9|12782.9|12780.9|12779.9|12786.8|12785.8|12779.2|12778.2|90
1651858410000|2022-05-06 17:33:30|12781.2|12780.2|12777.7|12776.7|12782.9|12781.9|12775.9|12774.9|59
1651858420000|2022-05-06 17:33:40|12777.6|12776.6|12774.3|12773.3|12778.4|12777.4|12773.9|12772.9|68
1651858430000|2022-05-06 17:33:50|12774.2|12773.2|12785.8|12784.8|12787.8|12786.8|12773.9|12772.9|129
1651858440000|2022-05-06 17:34:00|12784.8|12783.8|12783.9|12782.9|12792.3|12791.3|12783.3|12782.3|153
1651858450000|2022-05-06 17:34:10|12784.2|12783.2|12783.9|12782.9|12789.2|12788.2|12782.7|12781.7|79
1651858460000|2022-05-06 17:34:20|12783.7|12782.7|12789.2|12788.2|12789.6|12788.6|12782.1|12781.1|68
1651858470000|2022-05-06 17:34:30|12788.9|12787.9|12790.3|12789.3|12791.1|12790.1|12784.8|12783.8|79
1651858480000|2022-05-06 17:34:40|12790.1|12789.1|12786.7|12785.7|12790.4|12789.4|12785.6|12784.6|49
1651858490000|2022-05-06 17:34:50|12786.9|12785.9|12796.4|12795.4|12796.4|12795.4|12786.8|12785.8|126
1651858500000|2022-05-06 17:35:00|12796.2|12795.2|12799.1|12798.1|12799.8|12798.8|12788.6|12787.6|144
1651858510000|2022-05-06 17:35:10|12798.4|12797.4|12800.7|12799.7|12806.1|12805.1|12795.6|12794.6|249
1651858520000|2022-05-06 17:35:20|12800.8|12799.8|12800.9|12799.9|12801.6|12800.6|12792.9|12791.9|119
1651858530000|2022-05-06 17:35:30|12800.8|12799.8|12798.7|12797.7|12802.1|12801.1|12794.1|12793.1|153
1651858540000|2022-05-06 17:35:40|12799.4|12798.4|12798.6|12797.6|12802.7|12801.7|12797.2|12796.2|260
1651858550000|2022-05-06 17:35:50|12798.2|12797.2|12798.4|12797.4|12801.1|12800.1|12797.1|12796.1|68
1651858560000|2022-05-06 17:36:00|12798.3|12797.3|12804.6|12803.6|12807.4|12806.4|12798.3|12797.3|189
1651858570000|2022-05-06 17:36:10|12804.2|12803.2|12800.9|12799.9|12806.3|12805.3|12800.8|12799.8|51
1651858580000|2022-05-06 17:36:20|12801.1|12800.1|12783.6|12782.6|12801.4|12800.4|12783.1|12782.1|263
1651858590000|2022-05-06 17:36:30|12783.7|12782.7|12776.1|12775.1|12787.3|12786.3|12776.1|12775.1|204
1651858600000|2022-05-06 17:36:40|12775.9|12774.9|12768.7|12767.7|12777.1|12776.1|12762.6|12761.6|345
1651858610000|2022-05-06 17:36:50|12770.2|12769.2|12772.2|12771.2|12772.7|12771.7|12767.3|12766.3|167
1651858620000|2022-05-06 17:37:00|12772.3|12771.3|12754.7|12753.7|12774.2|12773.2|12752.4|12751.4|354
1651858630000|2022-05-06 17:37:10|12754.2|12753.2|12748.2|12747.2|12755.7|12754.7|12745.7|12744.7|310
1651858640000|2022-05-06 17:37:20|12748.8|12747.8|12733.1|12732.1|12749.2|12748.2|12732.9|12731.9|608
1651858650000|2022-05-06 17:37:30|12733.4|12732.4|12732.7|12731.7|12735.9|12734.9|12729.3|12728.3|304
1651858660000|2022-05-06 17:37:40|12732.9|12731.9|12732.7|12731.7|12733.6|12732.6|12727.7|12726.7|305
1651858670000|2022-05-06 17:37:50|12732.4|12731.4|12736.1|12735.1|12738.6|12737.6|12731.8|12730.8|290
1651858680000|2022-05-06 17:38:00|12736.2|12735.2|12735.2|12734.2|12736.2|12735.2|12727.4|12726.4|316
1651858690000|2022-05-06 17:38:10|12735.3|12734.3|12746.9|12745.9|12749.6|12748.6|12735.3|12734.3|281
1651858700000|2022-05-06 17:38:20|12746.8|12745.8|12743.9|12742.9|12749.7|12748.7|12743.7|12742.7|123
1651858710000|2022-05-06 17:38:30|12744.2|12743.2|12741.2|12740.2|12747.7|12746.7|12740.2|12739.2|108
1651858720000|2022-05-06 17:38:40|12741.3|12740.3|12742.2|12741.2|12747.2|12746.2|12740.2|12739.2|91
1651858730000|2022-05-06 17:38:50|12742.1|12741.1|12741.9|12740.9|12748.2|12747.2|12741.3|12740.3|82
1651858740000|2022-05-06 17:39:00|12742.7|12741.7|12743.9|12742.9|12745.8|12744.8|12738.4|12737.4|137
1651858750000|2022-05-06 17:39:10|12744.2|12743.2|12740.2|12739.2|12744.2|12743.2|12737.9|12736.9|182
1651858760000|2022-05-06 17:39:20|12740.4|12739.4|12743.1|12742.1|12748.8|12747.8|12738.3|12737.3|115
1651858770000|2022-05-06 17:39:30|12743.2|12742.2|12748.3|12747.3|12749.9|12748.9|12743.2|12742.2|113
1651858780000|2022-05-06 17:39:40|12747.8|12746.8|12746.3|12745.3|12750.1|12749.1|12743.6|12742.6|199
1651858790000|2022-05-06 17:39:50|12745.7|12744.7|12745.9|12744.9|12748.4|12747.4|12744.4|12743.4|67
1651858800000|2022-05-06 17:40:00|12746.1|12745.1|12768.6|12767.6|12784.4|12783.4|12745.8|12744.8|748
1651858810000|2022-05-06 17:40:10|12768.9|12767.9|12771.2|12770.2|12775.9|12774.9|12765.4|12764.4|217
1651858820000|2022-05-06 17:40:20|12771.4|12770.4|12771.7|12770.7|12777.6|12776.6|12770.1|12769.1|140
1651858830000|2022-05-06 17:40:30|12770.8|12769.8|12771.3|12770.3|12776.9|12775.9|12769.3|12768.3|155
1651858840000|2022-05-06 17:40:40|12770.6|12769.6|12768.2|12767.2|12775.9|12774.9|12766.9|12765.9|144
1651858850000|2022-05-06 17:40:50|12767.4|12766.4|12760.8|12759.8|12772.3|12771.3|12760.6|12759.6|146
1651858860000|2022-05-06 17:41:00|12760.6|12759.6|12762.2|12761.2|12763.3|12762.3|12757.4|12756.4|255
1651858870000|2022-05-06 17:41:10|12762.4|12761.4|12763.2|12762.2|12772.8|12771.8|12762.4|12761.4|130
1651858880000|2022-05-06 17:41:20|12763.3|12762.3|12755.2|12754.2|12764.1|12763.1|12753.1|12752.1|133
1651858890000|2022-05-06 17:41:30|12754.7|12753.7|12754.2|12753.2|12761.2|12760.2|12753.2|12752.2|95
1651858900000|2022-05-06 17:41:40|12754.3|12753.3|12735.7|12734.7|12755.2|12754.2|12733.9|12732.9|376
1651858910000|2022-05-06 17:41:50|12735.2|12734.2|12734.9|12733.9|12737.7|12736.7|12732.3|12731.3|155
1651858920000|2022-05-06 17:42:00|12734.7|12733.7|12733.3|12732.3|12739.7|12738.7|12733.2|12732.2|371
1651858930000|2022-05-06 17:42:10|12733.1|12732.1|12730.8|12729.8|12735.9|12734.9|12728.2|12727.2|240
1651858940000|2022-05-06 17:42:20|12730.2|12729.2|12737.8|12736.8|12737.8|12736.8|12722.1|12721.1|417
1651858950000|2022-05-06 17:42:30|12737.9|12736.9|12741.2|12740.2|12742.2|12741.2|12736.7|12735.7|151
1651858960000|2022-05-06 17:42:40|12741.1|12740.1|12739.4|12738.4|12744.1|12743.1|12736.2|12735.2|141
1651858970000|2022-05-06 17:42:50|12739.9|12738.9|12738.7|12737.7|12746.2|12745.2|12736.8|12735.8|98
1651858980000|2022-05-06 17:43:00|12738.8|12737.8|12743.1|12742.1|12744.7|12743.7|12735.6|12734.6|199
1651858990000|2022-05-06 17:43:10|12743.2|12742.2|12761.4|12760.4|12767.6|12766.6|12742.7|12741.7|397
1651859000000|2022-05-06 17:43:20|12761.3|12760.3|12752.3|12751.3|12762.1|12761.1|12751.4|12750.4|105
1651859010000|2022-05-06 17:43:30|12752.9|12751.9|12759.3|12758.3|12759.9|12758.9|12752.9|12751.9|102
1651859020000|2022-05-06 17:43:40|12759.9|12758.9|12760.8|12759.8|12768.4|12767.4|12755.1|12754.1|150
1651859030000|2022-05-06 17:43:50|12761.3|12760.3|12752.1|12751.1|12761.3|12760.3|12751.7|12750.7|116
1651859040000|2022-05-06 17:44:00|12752.8|12751.8|12750.9|12749.9|12755.4|12754.4|12745.3|12744.3|169
1651859050000|2022-05-06 17:44:10|12750.8|12749.8|12748.6|12747.6|12754.2|12753.2|12746.1|12745.1|78
1651859060000|2022-05-06 17:44:20|12748.8|12747.8|12747.8|12746.8|12749.6|12748.6|12743.9|12742.9|56
1651859070000|2022-05-06 17:44:30|12747.7|12746.7|12752.4|12751.4|12753.4|12752.4|12745.9|12744.9|134
1651859080000|2022-05-06 17:44:40|12752.2|12751.2|12758.4|12757.4|12761.9|12760.9|12749.2|12748.2|115
1651859090000|2022-05-06 17:44:50|12758.3|12757.3|12754.9|12753.9|12763.2|12762.2|12754.9|12753.9|145
1651859100000|2022-05-06 17:45:00|12754.2|12753.2|12759.7|12758.7|12763.9|12762.9|12753.3|12752.3|197
1651859110000|2022-05-06 17:45:10|12760.1|12759.1|12765.6|12764.6|12774.2|12773.2|12754.9|12753.9|263
1651859120000|2022-05-06 17:45:20|12765.7|12764.7|12760.3|12759.3|12767.4|12766.4|12756.4|12755.4|127
1651859130000|2022-05-06 17:45:30|12760.4|12759.4|12761.8|12760.8|12765.7|12764.7|12757.2|12756.2|97
1651859140000|2022-05-06 17:45:40|12761.7|12760.7|12761.7|12760.7|12768.7|12767.7|12757.7|12756.7|150
1651859150000|2022-05-06 17:45:50|12761.1|12760.1|12759.2|12758.2|12761.9|12760.9|12758.3|12757.3|67
1651859160000|2022-05-06 17:46:00|12759.4|12758.4|12752.6|12751.6|12759.9|12758.9|12743.9|12742.9|319
1651859170000|2022-05-06 17:46:10|12752.4|12751.4|12752.9|12751.9|12753.9|12752.9|12745.2|12744.2|141
1651859180000|2022-05-06 17:46:20|12753.2|12752.2|12747.3|12746.3|12757.3|12756.3|12747.2|12746.2|100
1651859190000|2022-05-06 17:46:30|12747.6|12746.6|12744.2|12743.2|12748.9|12747.9|12742.9|12741.9|134
1651859200000|2022-05-06 17:46:40|12743.7|12742.7|12746.9|12745.9|12749.7|12748.7|12742.7|12741.7|74
1651859210000|2022-05-06 17:46:50|12747.7|12746.7|12733.9|12732.9|12753.3|12752.3|12733.7|12732.7|200
1651859220000|2022-05-06 17:47:00|12734.6|12733.6|12726.3|12725.3|12735.1|12734.1|12725.2|12724.2|323
1651859230000|2022-05-06 17:47:10|12726.1|12725.1|12736.7|12735.7|12739.1|12738.1|12725.4|12724.4|217
1651859240000|2022-05-06 17:47:20|12736.6|12735.6|12728.3|12727.3|12742.1|12741.1|12728.2|12727.2|294
1651859250000|2022-05-06 17:47:30|12728.1|12727.1|12735.7|12734.7|12736.1|12735.1|12727.8|12726.8|111
1651859260000|2022-05-06 17:47:40|12734.4|12733.4|12731.4|12730.4|12737.9|12736.9|12730.2|12729.2|90
1651859270000|2022-05-06 17:47:50|12731.3|12730.3|12733.7|12732.7|12739.3|12738.3|12729.8|12728.8|104
1651859280000|2022-05-06 17:48:00|12732.2|12731.2|12734.9|12733.9|12738.7|12737.7|12731.1|12730.1|95
1651859290000|2022-05-06 17:48:10|12735.1|12734.1|12740.7|12739.7|12743.4|12742.4|12733.4|12732.4|170
1651859300000|2022-05-06 17:48:20|12739.1|12738.1|12739.7|12738.7|12739.7|12738.7|12733.2|12732.2|115
1651859310000|2022-05-06 17:48:30|12739.4|12738.4|12735.6|12734.6|12746.4|12745.4|12735.4|12734.4|133
1651859320000|2022-05-06 17:48:40|12735.8|12734.8|12734.6|12733.6|12739.4|12738.4|12733.3|12732.3|96
1651859330000|2022-05-06 17:48:50|12735.1|12734.1|12732.2|12731.2|12736.6|12735.6|12730.7|12729.7|82
1651859340000|2022-05-06 17:49:00|12732.3|12731.3|12735.9|12734.9|12741.2|12740.2|12732.3|12731.3|116
1651859350000|2022-05-06 17:49:10|12735.8|12734.8|12740.4|12739.4|12741.2|12740.2|12731.7|12730.7|101
1651859360000|2022-05-06 17:49:20|12739.4|12738.4|12741.9|12740.9|12744.6|12743.6|12739.2|12738.2|81
1651859370000|2022-05-06 17:49:30|12741.8|12740.8|12744.2|12743.2|12744.6|12743.6|12739.7|12738.7|75
1651859380000|2022-05-06 17:49:40|12744.4|12743.4|12742.8|12741.8|12747.1|12746.1|12740.4|12739.4|102
1651859390000|2022-05-06 17:49:50|12743.2|12742.2|12743.8|12742.8|12744.2|12743.2|12736.8|12735.8|78
1651859400000|2022-05-06 17:50:00|12743.9|12742.9|12741.3|12740.3|12746.2|12745.2|12739.7|12738.7|122
1651859410000|2022-05-06 17:50:10|12741.4|12740.4|12748.7|12747.7|12748.8|12747.8|12737.6|12736.6|114
1651859420000|2022-05-06 17:50:20|12749.3|12748.3|12735.2|12734.2|12749.6|12748.6|12735.2|12734.2|257
1651859430000|2022-05-06 17:50:30|12735.1|12734.1|12725.4|12724.4|12736.9|12735.9|12724.3|12723.3|248
1651859440000|2022-05-06 17:50:40|12725.2|12724.2|12716.9|12715.9|12727.3|12726.3|12716.6|12715.6|360
1651859450000|2022-05-06 17:50:50|12716.7|12715.7|12720.1|12719.1|12721.3|12720.3|12715.6|12714.6|143
1651859460000|2022-05-06 17:51:00|12719.8|12718.8|12726.2|12725.2|12727.4|12726.4|12717.9|12716.9|185
1651859470000|2022-05-06 17:51:10|12726.4|12725.4|12719.9|12718.9|12726.4|12725.4|12717.6|12716.6|128
1651859480000|2022-05-06 17:51:20|12719.4|12718.4|12722.9|12721.9|12722.9|12721.9|12717.4|12716.4|76
1651859490000|2022-05-06 17:51:30|12723.6|12722.6|12726.2|12725.2|12727.1|12726.1|12721.7|12720.7|90
1651859500000|2022-05-06 17:51:40|12726.1|12725.1|12725.8|12724.8|12730.8|12729.8|12724.4|12723.4|161
1651859510000|2022-05-06 17:51:50|12727.1|12726.1|12722.1|12721.1|12730.3|12729.3|12720.3|12719.3|103
1651859520000|2022-05-06 17:52:00|12722.4|12721.4|12717.9|12716.9|12726.7|12725.7|12717.9|12716.9|103
1651859530000|2022-05-06 17:52:10|12718.2|12717.2|12716.9|12715.9|12719.1|12718.1|12713.2|12712.2|197
1651859540000|2022-05-06 17:52:20|12716.8|12715.8|12702.7|12701.7|12716.8|12715.8|12701.3|12700.3|493
1651859550000|2022-05-06 17:52:30|12702.8|12701.8|12703.7|12702.7|12705.6|12704.6|12699.1|12698.1|346
1651859560000|2022-05-06 17:52:40|12703.8|12702.8|12701.6|12700.6|12706.3|12705.3|12700.4|12699.4|164
1651859570000|2022-05-06 17:52:50|12702.2|12701.2|12702.8|12701.8|12704.6|12703.6|12700.2|12699.2|125
1651859580000|2022-05-06 17:53:00|12702.7|12701.7|12701.1|12700.1|12703.4|12702.4|12698.8|12697.8|253
1651859590000|2022-05-06 17:53:10|12700.6|12699.6|12698.7|12697.7|12702.6|12701.6|12698.7|12697.7|244
1651859600000|2022-05-06 17:53:20|12698.6|12697.6|12687.3|12686.3|12699.2|12698.2|12686.8|12685.8|597
1651859610000|2022-05-06 17:53:30|12688.6|12687.6|12687.6|12686.6|12689.6|12688.6|12686.2|12685.2|248
1651859620000|2022-05-06 17:53:40|12687.4|12686.4|12685.3|12684.3|12690.9|12689.9|12681.2|12680.2|347
1651859630000|2022-05-06 17:53:50|12685.4|12684.4|12683.8|12682.8|12689.6|12688.6|12681.2|12680.2|342
1651859640000|2022-05-06 17:54:00|12683.7|12682.7|12686.6|12685.6|12687.4|12686.4|12680.1|12679.1|273
1651859650000|2022-05-06 17:54:10|12685.8|12684.8|12685.7|12684.7|12688.1|12687.1|12682.8|12681.8|164
1651859660000|2022-05-06 17:54:20|12685.8|12684.8|12681.8|12680.8|12686.7|12685.7|12680.3|12679.3|194
1651859670000|2022-05-06 17:54:30|12682.2|12681.2|12702.4|12701.4|12703.2|12702.2|12682.2|12681.2|346
1651859680000|2022-05-06 17:54:40|12701.7|12700.7|12691.7|12690.7|12702.7|12701.7|12690.6|12689.6|150
1651859690000|2022-05-06 17:54:50|12691.8|12690.8|12689.7|12688.7|12695.2|12694.2|12689.6|12688.6|106
1651859700000|2022-05-06 17:55:00|12689.8|12688.8|12689.4|12688.4|12694.3|12693.3|12687.9|12686.9|124
1651859710000|2022-05-06 17:55:10|12689.1|12688.1|12684.9|12683.9|12692.6|12691.6|12683.6|12682.6|144
1651859720000|2022-05-06 17:55:20|12684.4|12683.4|12689.6|12688.6|12689.6|12688.6|12681.7|12680.7|205
1651859730000|2022-05-06 17:55:30|12689.3|12688.3|12693.4|12692.4|12695.1|12694.1|12687.9|12686.9|275
1651859740000|2022-05-06 17:55:40|12693.6|12692.6|12689.8|12688.8|12695.2|12694.2|12687.6|12686.6|130
1651859750000|2022-05-06 17:55:50|12689.9|12688.9|12692.3|12691.3|12696.6|12695.6|12689.8|12688.8|125
1651859760000|2022-05-06 17:56:00|12692.4|12691.4|12689.9|12688.9|12693.3|12692.3|12687.7|12686.7|130
1651859770000|2022-05-06 17:56:10|12690.2|12689.2|12689.2|12688.2|12690.4|12689.4|12683.9|12682.9|121
1651859780000|2022-05-06 17:56:20|12689.1|12688.1|12685.8|12684.8|12689.1|12688.1|12683.1|12682.1|97
1651859790000|2022-05-06 17:56:30|12685.4|12684.4|12682.6|12681.6|12687.1|12686.1|12682.6|12681.6|93
1651859800000|2022-05-06 17:56:40|12682.4|12681.4|12683.8|12682.8|12687.7|12686.7|12681.4|12680.4|130
1651859810000|2022-05-06 17:56:50|12684.1|12683.1|12683.7|12682.7|12688.4|12687.4|12683.2|12682.2|98
1651859820000|2022-05-06 17:57:00|12683.8|12682.8|12682.1|12681.1|12685.7|12684.7|12680.6|12679.6|102
1651859830000|2022-05-06 17:57:10|12681.9|12680.9|12683.7|12682.7|12688.3|12687.3|12681.8|12680.8|183
1651859840000|2022-05-06 17:57:20|12683.3|12682.3|12684.4|12683.4|12686.6|12685.6|12681.8|12680.8|55
1651859850000|2022-05-06 17:57:30|12684.3|12683.3|12682.6|12681.6|12685.2|12684.2|12680.1|12679.1|111
1651859860000|2022-05-06 17:57:40|12682.8|12681.8|12685.4|12684.4|12688.4|12687.4|12682.2|12681.2|85
1651859870000|2022-05-06 17:57:50|12685.6|12684.6|12684.1|12683.1|12690.7|12689.7|12683.7|12682.7|129
1651859880000|2022-05-06 17:58:00|12684.6|12683.6|12689.3|12688.3|12689.8|12688.8|12684.2|12683.2|123
1651859890000|2022-05-06 17:58:10|12689.4|12688.4|12692.6|12691.6|12694.7|12693.7|12689.4|12688.4|125
1651859900000|2022-05-06 17:58:20|12693.6|12692.6|12693.8|12692.8|12696.6|12695.6|12692.3|12691.3|101
1651859910000|2022-05-06 17:58:30|12694.1|12693.1|12685.8|12684.8|12694.4|12693.4|12685.8|12684.8|104
1651859920000|2022-05-06 17:58:40|12685.9|12684.9|12687.3|12686.3|12688.9|12687.9|12684.1|12683.1|111
1651859930000|2022-05-06 17:58:50|12687.8|12686.8|12688.9|12687.9|12688.9|12687.9|12684.7|12683.7|79
1651859940000|2022-05-06 17:59:00|12689.1|12688.1|12692.9|12691.9|12694.7|12693.7|12689.1|12688.1|112
1651859950000|2022-05-06 17:59:10|12693.2|12692.2|12690.7|12689.7|12694.1|12693.1|12687.6|12686.6|75
1651859960000|2022-05-06 17:59:20|12690.9|12689.9|12682.7|12681.7|12692.4|12691.4|12682.3|12681.3|240
1651859970000|2022-05-06 17:59:30|12682.6|12681.6|12685.7|12684.7|12690.1|12689.1|12681.8|12680.8|105
1651859980000|2022-05-06 17:59:40|12685.3|12684.3|12682.9|12681.9|12686.1|12685.1|12682.6|12681.6|97
1651859990000|2022-05-06 17:59:50|12682.8|12681.8|12687.7|12686.7|12688.3|12687.3|12681.8|12680.8|112
1651860000000|2022-05-06 18:00:00|12687.1|12686.1|12688.4|12687.4|12689.6|12688.6|12675.3|12674.3|443
1651860010000|2022-05-06 18:00:10|12688.3|12687.3|12678.3|12677.3|12689.1|12688.1|12676.3|12675.3|187
1651860020000|2022-05-06 18:00:20|12677.9|12676.9|12676.6|12675.6|12678.9|12677.9|12668.2|12667.2|327
1651860030000|2022-05-06 18:00:30|12676.7|12675.7|12685.7|12684.7|12688.2|12687.2|12675.9|12674.9|355
1651860040000|2022-05-06 18:00:40|12685.9|12684.9|12679.9|12678.9|12686.2|12685.2|12678.7|12677.7|129
1651860050000|2022-05-06 18:00:50|12680.2|12679.2|12693.9|12692.9|12693.9|12692.9|12680.2|12679.2|240
1651860060000|2022-05-06 18:01:00|12693.2|12692.2|12684.1|12683.1|12693.3|12692.3|12683.4|12682.4|156
1651860070000|2022-05-06 18:01:10|12683.9|12682.9|12690.4|12689.4|12690.4|12689.4|12682.4|12681.4|89
1651860080000|2022-05-06 18:01:20|12690.8|12689.8|12690.8|12689.8|12695.8|12694.8|12688.7|12687.7|197
1651860090000|2022-05-06 18:01:30|12690.9|12689.9|12689.3|12688.3|12690.9|12689.9|12684.7|12683.7|101
1651860100000|2022-05-06 18:01:40|12689.6|12688.6|12692.6|12691.6|12695.9|12694.9|12689.6|12688.6|191
1651860110000|2022-05-06 18:01:50|12692.8|12691.8|12690.7|12689.7|12693.9|12692.9|12689.1|12688.1|112
1651860120000|2022-05-06 18:02:00|12690.6|12689.6|12690.6|12689.6|12695.1|12694.1|12683.6|12682.6|200
1651860130000|2022-05-06 18:02:10|12691.1|12690.1|12709.2|12708.2|12715.2|12714.2|12687.1|12686.1|617
1651860140000|2022-05-06 18:02:20|12709.8|12708.8|12697.9|12696.9|12711.4|12710.4|12697.9|12696.9|227
1651860150000|2022-05-06 18:02:30|12698.1|12697.1|12695.6|12694.6|12700.6|12699.6|12692.1|12691.1|222
1651860160000|2022-05-06 18:02:40|12696.4|12695.4|12703.9|12702.9|12707.1|12706.1|12696.2|12695.2|130
1651860170000|2022-05-06 18:02:50|12704.1|12703.1|12704.9|12703.9|12706.7|12705.7|12701.2|12700.2|96
1651860180000|2022-05-06 18:03:00|12704.2|12703.2|12701.1|12700.1|12711.4|12710.4|12700.1|12699.1|173
1651860190000|2022-05-06 18:03:10|12700.4|12699.4|12695.3|12694.3|12703.2|12702.2|12693.2|12692.2|411
1651860200000|2022-05-06 18:03:20|12695.7|12694.7|12689.3|12688.3|12695.7|12694.7|12685.9|12684.9|174
1651860210000|2022-05-06 18:03:30|12689.2|12688.2|12693.1|12692.1|12697.7|12696.7|12688.4|12687.4|135
1651860220000|2022-05-06 18:03:40|12693.2|12692.2|12696.2|12695.2|12696.2|12695.2|12688.2|12687.2|158
1651860230000|2022-05-06 18:03:50|12696.3|12695.3|12697.8|12696.8|12701.9|12700.9|12695.4|12694.4|114
1651860240000|2022-05-06 18:04:00|12698.1|12697.1|12699.7|12698.7|12703.9|12702.9|12695.9|12694.9|144
1651860250000|2022-05-06 18:04:10|12699.8|12698.8|12694.6|12693.6|12702.6|12701.6|12693.2|12692.2|98
1651860260000|2022-05-06 18:04:20|12694.7|12693.7|12687.9|12686.9|12697.2|12696.2|12687.8|12686.8|197
1651860270000|2022-05-06 18:04:30|12688.2|12687.2|12687.6|12686.6|12691.1|12690.1|12686.6|12685.6|82
1651860280000|2022-05-06 18:04:40|12687.4|12686.4|12678.8|12677.8|12687.4|12686.4|12677.1|12676.1|449
1651860290000|2022-05-06 18:04:50|12678.7|12677.7|12680.4|12679.4|12682.4|12681.4|12677.7|12676.7|126
1651860300000|2022-05-06 18:05:00|12680.3|12679.3|12665.7|12664.7|12680.3|12679.3|12662.9|12661.9|478
1651860310000|2022-05-06 18:05:10|12665.6|12664.6|12660.4|12659.4|12667.2|12666.2|12658.6|12657.6|416
1651860320000|2022-05-06 18:05:20|12660.1|12659.1|12657.3|12656.3|12662.7|12661.7|12655.3|12654.3|284
1651860330000|2022-05-06 18:05:30|12656.2|12655.2|12658.4|12657.4|12658.4|12657.4|12652.8|12651.8|300
1651860340000|2022-05-06 18:05:40|12659.9|12658.9|12655.4|12654.4|12660.7|12659.7|12653.9|12652.9|133
1651860350000|2022-05-06 18:05:50|12655.1|12654.1|12654.3|12653.3|12656.3|12655.3|12652.9|12651.9|101
1651860360000|2022-05-06 18:06:00|12654.1|12653.1|12652.3|12651.3|12654.1|12653.1|12649.8|12648.8|349
1651860370000|2022-05-06 18:06:10|12652.4|12651.4|12646.9|12645.9|12654.7|12653.7|12643.8|12642.8|251
1651860380000|2022-05-06 18:06:20|12647.2|12646.2|12646.3|12645.3|12649.4|12648.4|12644.3|12643.3|153
1651860390000|2022-05-06 18:06:30|12646.2|12645.2|12646.4|12645.4|12647.9|12646.9|12644.9|12643.9|102
1651860400000|2022-05-06 18:06:40|12646.9|12645.9|12649.1|12648.1|12651.3|12650.3|12644.4|12643.4|146
1651860410000|2022-05-06 18:06:50|12649.4|12648.4|12644.8|12643.8|12650.1|12649.1|12644.4|12643.4|112
1651860420000|2022-05-06 18:07:00|12644.6|12643.6|12642.8|12641.8|12646.6|12645.6|12640.8|12639.8|173
1651860430000|2022-05-06 18:07:10|12643.3|12642.3|12643.2|12642.2|12645.6|12644.6|12640.3|12639.3|117
1651860440000|2022-05-06 18:07:20|12643.1|12642.1|12639.6|12638.6|12644.8|12643.8|12638.8|12637.8|147
1651860450000|2022-05-06 18:07:30|12639.9|12638.9|12640.3|12639.3|12643.7|12642.7|12638.6|12637.6|164
1651860460000|2022-05-06 18:07:40|12640.2|12639.2|12641.6|12640.6|12643.8|12642.8|12638.1|12637.1|96
1651860470000|2022-05-06 18:07:50|12641.8|12640.8|12640.7|12639.7|12642.7|12641.7|12639.8|12638.8|122
1651860480000|2022-05-06 18:08:00|12640.6|12639.6|12646.6|12645.6|12649.4|12648.4|12640.2|12639.2|228
1651860490000|2022-05-06 18:08:10|12646.3|12645.3|12647.8|12646.8|12649.8|12648.8|12644.4|12643.4|123
1651860500000|2022-05-06 18:08:20|12648.6|12647.6|12645.8|12644.8|12648.6|12647.6|12643.9|12642.9|74
1651860510000|2022-05-06 18:08:30|12646.1|12645.1|12646.4|12645.4|12650.4|12649.4|12645.7|12644.7|87
1651860520000|2022-05-06 18:08:40|12647.3|12646.3|12644.4|12643.4|12647.3|12646.3|12643.3|12642.3|73
1651860530000|2022-05-06 18:08:50|12644.3|12643.3|12646.6|12645.6|12648.2|12647.2|12643.9|12642.9|74
1651860540000|2022-05-06 18:09:00|12646.7|12645.7|12646.1|12645.1|12648.8|12647.8|12642.3|12641.3|128
1651860550000|2022-05-06 18:09:10|12646.2|12645.2|12640.3|12639.3|12646.8|12645.8|12639.8|12638.8|153
1651860560000|2022-05-06 18:09:20|12641.1|12640.1|12640.8|12639.8|12644.6|12643.6|12639.2|12638.2|64
1651860570000|2022-05-06 18:09:30|12640.7|12639.7|12641.3|12640.3|12641.6|12640.6|12639.2|12638.2|57
1651860580000|2022-05-06 18:09:40|12641.7|12640.7|12635.3|12634.3|12642.3|12641.3|12634.3|12633.3|203
1651860590000|2022-05-06 18:09:50|12635.1|12634.1|12634.3|12633.3|12636.8|12635.8|12632.6|12631.6|202
1651860600000|2022-05-06 18:10:00|12634.4|12633.4|12635.1|12634.1|12636.9|12635.9|12631.9|12630.9|253
1651860610000|2022-05-06 18:10:10|12635.3|12634.3|12638.2|12637.2|12643.1|12642.1|12635.3|12634.3|213
1651860620000|2022-05-06 18:10:20|12638.3|12637.3|12636.4|12635.4|12638.4|12637.4|12632.7|12631.7|125
1651860630000|2022-05-06 18:10:30|12636.6|12635.6|12638.2|12637.2|12641.3|12640.3|12635.6|12634.6|155
1651860640000|2022-05-06 18:10:40|12638.3|12637.3|12650.1|12649.1|12653.1|12652.1|12637.7|12636.7|233
1651860650000|2022-05-06 18:10:50|12650.6|12649.6|12649.1|12648.1|12651.6|12650.6|12644.8|12643.8|188
1651860660000|2022-05-06 18:11:00|12648.9|12647.9|12643.2|12642.2|12649.4|12648.4|12639.9|12638.9|160
1651860670000|2022-05-06 18:11:10|12642.7|12641.7|12644.7|12643.7|12647.2|12646.2|12641.9|12640.9|98
1651860680000|2022-05-06 18:11:20|12644.4|12643.4|12644.8|12643.8|12650.1|12649.1|12644.2|12643.2|93
1651860690000|2022-05-06 18:11:30|12644.9|12643.9|12654.6|12653.6|12656.1|12655.1|12644.9|12643.9|159
1651860700000|2022-05-06 18:11:40|12654.4|12653.4|12656.6|12655.6|12659.6|12658.6|12654.3|12653.3|231
1651860710000|2022-05-06 18:11:50|12656.4|12655.4|12665.3|12664.3|12673.9|12672.9|12652.7|12651.7|1012
1651860720000|2022-05-06 18:12:00|12664.9|12663.9|12665.9|12664.9|12668.8|12667.8|12659.3|12658.3|320
1651860730000|2022-05-06 18:12:10|12666.6|12665.6|12678.9|12677.9|12680.3|12679.3|12665.6|12664.6|317
1651860740000|2022-05-06 18:12:20|12678.8|12677.8|12675.1|12674.1|12683.1|12682.1|12674.9|12673.9|246
1651860750000|2022-05-06 18:12:30|12674.1|12673.1|12674.9|12673.9|12677.1|12676.1|12667.7|12666.7|215
1651860760000|2022-05-06 18:12:40|12674.6|12673.6|12674.1|12673.1|12674.6|12673.6|12670.4|12669.4|99
1651860770000|2022-05-06 18:12:50|12673.9|12672.9|12672.6|12671.6|12678.3|12677.3|12671.2|12670.2|119
1651860780000|2022-05-06 18:13:00|12672.9|12671.9|12671.7|12670.7|12676.2|12675.2|12669.3|12668.3|110
1651860790000|2022-05-06 18:13:10|12671.9|12670.9|12668.3|12667.3|12672.1|12671.1|12666.2|12665.2|115
1651860800000|2022-05-06 18:13:20|12668.4|12667.4|12667.4|12666.4|12670.9|12669.9|12665.8|12664.8|133
1651860810000|2022-05-06 18:13:30|12667.6|12666.6|12664.3|12663.3|12671.8|12670.8|12664.3|12663.3|85
1651860820000|2022-05-06 18:13:40|12664.4|12663.4|12666.4|12665.4|12666.7|12665.7|12662.1|12661.1|95
1651860830000|2022-05-06 18:13:50|12666.6|12665.6|12663.6|12662.6|12666.7|12665.7|12660.7|12659.7|104
1651860840000|2022-05-06 18:14:00|12664.3|12663.3|12668.9|12667.9|12669.9|12668.9|12661.9|12660.9|163
1651860850000|2022-05-06 18:14:10|12668.8|12667.8|12670.6|12669.6|12673.1|12672.1|12666.3|12665.3|62
1651860860000|2022-05-06 18:14:20|12670.4|12669.4|12663.2|12662.2|12671.1|12670.1|12658.2|12657.2|155
1651860870000|2022-05-06 18:14:30|12662.7|12661.7|12656.1|12655.1|12662.9|12661.9|12655.7|12654.7|135
1651860880000|2022-05-06 18:14:40|12656.2|12655.2|12661.1|12660.1|12661.2|12660.2|12655.8|12654.8|99
1651860890000|2022-05-06 18:14:50|12660.9|12659.9|12665.8|12664.8|12667.7|12666.7|12660.9|12659.9|130
1651860900000|2022-05-06 18:15:00|12666.1|12665.1|12674.2|12673.2|12681.8|12680.8|12663.8|12662.8|370
1651860910000|2022-05-06 18:15:10|12673.1|12672.1|12667.8|12666.8|12673.2|12672.2|12667.6|12666.6|104
1651860920000|2022-05-06 18:15:20|12667.3|12666.3|12673.9|12672.9|12675.6|12674.6|12667.3|12666.3|54
1651860930000|2022-05-06 18:15:30|12673.7|12672.7|12673.7|12672.7|12678.7|12677.7|12671.3|12670.3|118
1651860940000|2022-05-06 18:15:40|12673.9|12672.9|12688.4|12687.4|12689.1|12688.1|12672.8|12671.8|167
1651860950000|2022-05-06 18:15:50|12689.1|12688.1|12690.2|12689.2|12695.9|12694.9|12687.8|12686.8|318
1651860960000|2022-05-06 18:16:00|12691.4|12690.4|12684.1|12683.1|12694.8|12693.8|12683.6|12682.6|235
1651860970000|2022-05-06 18:16:10|12683.9|12682.9|12675.3|12674.3|12685.4|12684.4|12675.3|12674.3|173
1651860980000|2022-05-06 18:16:20|12675.4|12674.4|12665.2|12664.2|12676.9|12675.9|12664.3|12663.3|142
1651860990000|2022-05-06 18:16:30|12665.7|12664.7|12670.2|12669.2|12673.2|12672.2|12664.2|12663.2|92
1651861000000|2022-05-06 18:16:40|12670.1|12669.1|12667.6|12666.6|12670.7|12669.7|12665.6|12664.6|99
1651861010000|2022-05-06 18:16:50|12667.7|12666.7|12661.8|12660.8|12668.8|12667.8|12658.3|12657.3|188
1651861020000|2022-05-06 18:17:00|12661.2|12660.2|12663.4|12662.4|12664.4|12663.4|12658.1|12657.1|127
1651861030000|2022-05-06 18:17:10|12663.6|12662.6|12666.6|12665.6|12667.3|12666.3|12662.3|12661.3|64
1651861040000|2022-05-06 18:17:20|12666.7|12665.7|12666.3|12665.3|12670.2|12669.2|12665.6|12664.6|113
1651861050000|2022-05-06 18:17:30|12666.4|12665.4|12667.4|12666.4|12670.8|12669.8|12663.9|12662.9|97
1651861060000|2022-05-06 18:17:40|12667.6|12666.6|12679.4|12678.4|12688.9|12687.9|12667.2|12666.2|230
1651861070000|2022-05-06 18:17:50|12679.2|12678.2|12673.6|12672.6|12680.3|12679.3|12673.6|12672.6|88
1651861080000|2022-05-06 18:18:00|12674.1|12673.1|12678.6|12677.6|12686.2|12685.2|12672.9|12671.9|173
1651861090000|2022-05-06 18:18:10|12678.4|12677.4|12670.4|12669.4|12678.4|12677.4|12669.8|12668.8|107
1651861100000|2022-05-06 18:18:20|12670.7|12669.7|12672.1|12671.1|12672.9|12671.9|12669.9|12668.9|49
1651861110000|2022-05-06 18:18:30|12671.9|12670.9|12682.9|12681.9|12683.7|12682.7|12671.3|12670.3|113
1651861120000|2022-05-06 18:18:40|12682.8|12681.8|12674.9|12673.9|12683.2|12682.2|12674.4|12673.4|90
1651861130000|2022-05-06 18:18:50|12675.1|12674.1|12680.6|12679.6|12681.9|12680.9|12672.4|12671.4|70
1651861140000|2022-05-06 18:19:00|12680.3|12679.3|12677.7|12676.7|12681.3|12680.3|12675.2|12674.2|126
1651861150000|2022-05-06 18:19:10|12677.9|12676.9|12670.7|12669.7|12678.3|12677.3|12669.2|12668.2|101
1651861160000|2022-05-06 18:19:20|12670.4|12669.4|12666.8|12665.8|12672.1|12671.1|12664.3|12663.3|108
1651861170000|2022-05-06 18:19:30|12666.9|12665.9|12662.9|12661.9|12667.9|12666.9|12662.6|12661.6|126
1651861180000|2022-05-06 18:19:40|12662.8|12661.8|12665.9|12664.9|12665.9|12664.9|12661.2|12660.2|120
1651861190000|2022-05-06 18:19:50|12666.1|12665.1|12662.3|12661.3|12670.4|12669.4|12660.6|12659.6|124
1651861200000|2022-05-06 18:20:00|12662.2|12661.2|12655.8|12654.8|12662.2|12661.2|12652.3|12651.3|297
1651861210000|2022-05-06 18:20:10|12655.4|12654.4|12661.2|12660.2|12663.7|12662.7|12655.1|12654.1|173
1651861220000|2022-05-06 18:20:20|12660.8|12659.8|12655.2|12654.2|12663.4|12662.4|12654.1|12653.1|170
1651861230000|2022-05-06 18:20:30|12655.1|12654.1|12653.6|12652.6|12656.4|12655.4|12650.4|12649.4|240
1651861240000|2022-05-06 18:20:40|12653.9|12652.9|12651.8|12650.8|12658.3|12657.3|12651.8|12650.8|122
1651861250000|2022-05-06 18:20:50|12651.3|12650.3|12655.4|12654.4|12655.7|12654.7|12648.8|12647.8|147
1651861260000|2022-05-06 18:21:00|12655.6|12654.6|12653.3|12652.3|12658.9|12657.9|12652.2|12651.2|181
1651861270000|2022-05-06 18:21:10|12652.6|12651.6|12651.8|12650.8|12655.6|12654.6|12647.7|12646.7|210
1651861280000|2022-05-06 18:21:20|12651.6|12650.6|12650.1|12649.1|12655.9|12654.9|12649.7|12648.7|278
1651861290000|2022-05-06 18:21:30|12650.2|12649.2|12647.6|12646.6|12650.8|12649.8|12647.6|12646.6|109
1651861300000|2022-05-06 18:21:40|12646.8|12645.8|12649.8|12648.8|12653.7|12652.7|12646.8|12645.8|134
1651861310000|2022-05-06 18:21:50|12649.9|12648.9|12650.6|12649.6|12652.1|12651.1|12646.2|12645.2|185
1651861320000|2022-05-06 18:22:00|12650.4|12649.4|12650.7|12649.7|12654.6|12653.6|12647.2|12646.2|172
1651861330000|2022-05-06 18:22:10|12650.4|12649.4|12654.3|12653.3|12655.2|12654.2|12649.3|12648.3|90
1651861340000|2022-05-06 18:22:20|12655.4|12654.4|12649.9|12648.9|12656.8|12655.8|12649.1|12648.1|141
1651861350000|2022-05-06 18:22:30|12650.1|12649.1|12654.2|12653.2|12655.3|12654.3|12648.7|12647.7|135
1651861360000|2022-05-06 18:22:40|12654.1|12653.1|12653.8|12652.8|12656.4|12655.4|12649.1|12648.1|110
1651861370000|2022-05-06 18:22:50|12653.7|12652.7|12654.6|12653.6|12655.1|12654.1|12652.1|12651.1|59
1651861380000|2022-05-06 18:23:00|12654.7|12653.7|12652.6|12651.6|12659.6|12658.6|12652.3|12651.3|176
1651861390000|2022-05-06 18:23:10|12653.4|12652.4|12659.1|12658.1|12659.3|12658.3|12651.4|12650.4|97
1651861400000|2022-05-06 18:23:20|12658.8|12657.8|12652.1|12651.1|12659.1|12658.1|12650.1|12649.1|127
1651861410000|2022-05-06 18:23:30|12652.3|12651.3|12657.1|12656.1|12658.6|12657.6|12651.6|12650.6|72
1651861420000|2022-05-06 18:23:40|12655.1|12654.1|12650.9|12649.9|12655.1|12654.1|12648.6|12647.6|116
1651861430000|2022-05-06 18:23:50|12651.2|12650.2|12662.3|12661.3|12664.4|12663.4|12651.1|12650.1|165
1651861440000|2022-05-06 18:24:00|12662.6|12661.6|12659.9|12658.9|12662.6|12661.6|12655.3|12654.3|106
1651861450000|2022-05-06 18:24:10|12659.8|12658.8|12677.6|12676.6|12677.6|12676.6|12659.4|12658.4|307
1651861460000|2022-05-06 18:24:20|12677.3|12676.3|12677.6|12676.6|12682.3|12681.3|12676.3|12675.3|168
1651861470000|2022-05-06 18:24:30|12677.4|12676.4|12673.7|12672.7|12677.4|12676.4|12670.2|12669.2|105
1651861480000|2022-05-06 18:24:40|12673.9|12672.9|12661.4|12660.4|12673.9|12672.9|12660.3|12659.3|176
1651861490000|2022-05-06 18:24:50|12661.7|12660.7|12658.7|12657.7|12663.3|12662.3|12657.8|12656.8|184
1651861500000|2022-05-06 18:25:00|12656.9|12655.9|12658.7|12657.7|12659.8|12658.8|12653.7|12652.7|162
1651861510000|2022-05-06 18:25:10|12658.8|12657.8|12657.1|12656.1|12665.8|12664.8|12656.1|12655.1|130
1651861520000|2022-05-06 18:25:20|12657.2|12656.2|12653.8|12652.8|12658.1|12657.1|12652.6|12651.6|120
1651861530000|2022-05-06 18:25:30|12654.1|12653.1|12652.6|12651.6|12656.2|12655.2|12648.6|12647.6|250
1651861540000|2022-05-06 18:25:40|12652.2|12651.2|12647.6|12646.6|12653.3|12652.3|12647.6|12646.6|92
1651861550000|2022-05-06 18:25:50|12647.2|12646.2|12638.2|12637.2|12648.1|12647.1|12632.6|12631.6|547
1651861560000|2022-05-06 18:26:00|12638.1|12637.1|12636.1|12635.1|12641.7|12640.7|12635.2|12634.2|201
1651861570000|2022-05-06 18:26:10|12635.9|12634.9|12634.6|12633.6|12637.7|12636.7|12631.6|12630.6|176
1651861580000|2022-05-06 18:26:20|12634.2|12633.2|12635.8|12634.8|12639.9|12638.9|12633.3|12632.3|129
1651861590000|2022-05-06 18:26:30|12635.7|12634.7|12642.9|12641.9|12644.6|12643.6|12635.6|12634.6|125
1651861600000|2022-05-06 18:26:40|12643.4|12642.4|12639.4|12638.4|12643.4|12642.4|12637.8|12636.8|93
1651861610000|2022-05-06 18:26:50|12639.8|12638.8|12643.7|12642.7|12645.7|12644.7|12639.8|12638.8|111
1651861620000|2022-05-06 18:27:00|12643.3|12642.3|12652.3|12651.3|12653.1|12652.1|12640.1|12639.1|233
1651861630000|2022-05-06 18:27:10|12652.4|12651.4|12660.2|12659.2|12663.4|12662.4|12652.4|12651.4|380
1651861640000|2022-05-06 18:27:20|12659.3|12658.3|12651.9|12650.9|12660.2|12659.2|12650.1|12649.1|218
1651861650000|2022-05-06 18:27:30|12651.1|12650.1|12658.2|12657.2|12662.3|12661.3|12650.2|12649.2|205
1651861660000|2022-05-06 18:27:40|12658.4|12657.4|12663.4|12662.4|12664.8|12663.8|12656.2|12655.2|81
1651861670000|2022-05-06 18:27:50|12663.3|12662.3|12658.3|12657.3|12664.2|12663.2|12652.4|12651.4|167
1651861680000|2022-05-06 18:28:00|12657.4|12656.4|12648.3|12647.3|12659.1|12658.1|12646.6|12645.6|149
1651861690000|2022-05-06 18:28:10|12648.2|12647.2|12657.7|12656.7|12660.3|12659.3|12644.9|12643.9|157
1651861700000|2022-05-06 18:28:20|12657.6|12656.6|12651.7|12650.7|12659.3|12658.3|12650.1|12649.1|92
1651861710000|2022-05-06 18:28:30|12651.6|12650.6|12651.6|12650.6|12658.8|12657.8|12650.9|12649.9|95
1651861720000|2022-05-06 18:28:40|12651.4|12650.4|12659.7|12658.7|12660.4|12659.4|12651.3|12650.3|157
1651861730000|2022-05-06 18:28:50|12660.1|12659.1|12655.3|12654.3|12661.6|12660.6|12654.2|12653.2|190
1651861740000|2022-05-06 18:29:00|12655.9|12654.9|12664.4|12663.4|12664.9|12663.9|12654.4|12653.4|139
1651861750000|2022-05-06 18:29:10|12664.7|12663.7|12658.4|12657.4|12664.7|12663.7|12656.4|12655.4|101
1651861760000|2022-05-06 18:29:20|12658.6|12657.6|12661.8|12660.8|12662.4|12661.4|12654.4|12653.4|113
1651861770000|2022-05-06 18:29:30|12661.9|12660.9|12653.4|12652.4|12663.6|12662.6|12653.3|12652.3|114
1651861780000|2022-05-06 18:29:40|12653.6|12652.6|12653.6|12652.6|12656.9|12655.9|12650.9|12649.9|102
1651861790000|2022-05-06 18:29:50|12653.4|12652.4|12653.4|12652.4|12655.6|12654.6|12652.3|12651.3|130
1651861800000|2022-05-06 18:30:00|12653.6|12652.6|12655.8|12654.8|12660.4|12659.4|12650.3|12649.3|231
1651861810000|2022-05-06 18:30:10|12655.7|12654.7|12652.8|12651.8|12659.3|12658.3|12651.3|12650.3|201
1651861820000|2022-05-06 18:30:20|12652.1|12651.1|12665.2|12664.2|12671.2|12670.2|12651.9|12650.9|301
1651861830000|2022-05-06 18:30:30|12663.1|12662.1|12657.4|12656.4|12667.1|12666.1|12657.4|12656.4|160
1651861840000|2022-05-06 18:30:40|12657.6|12656.6|12646.9|12645.9|12658.2|12657.2|12640.1|12639.1|394
1651861850000|2022-05-06 18:30:50|12646.8|12645.8|12652.2|12651.2|12652.7|12651.7|12645.4|12644.4|146
1651861860000|2022-05-06 18:31:00|12651.7|12650.7|12650.2|12649.2|12652.3|12651.3|12647.9|12646.9|99
1651861870000|2022-05-06 18:31:10|12649.9|12648.9|12651.4|12650.4|12662.3|12661.3|12647.7|12646.7|154
1651861880000|2022-05-06 18:31:20|12651.3|12650.3|12649.7|12648.7|12651.4|12650.4|12646.4|12645.4|205
1651861890000|2022-05-06 18:31:30|12649.8|12648.8|12641.6|12640.6|12649.8|12648.8|12639.4|12638.4|159
1651861900000|2022-05-06 18:31:40|12641.9|12640.9|12642.7|12641.7|12647.3|12646.3|12640.8|12639.8|103
1651861910000|2022-05-06 18:31:50|12642.6|12641.6|12642.9|12641.9|12643.8|12642.8|12638.3|12637.3|129
1651861920000|2022-05-06 18:32:00|12642.7|12641.7|12626.7|12625.7|12642.7|12641.7|12624.8|12623.8|663
1651861930000|2022-05-06 18:32:10|12626.8|12625.8|12624.8|12623.8|12628.6|12627.6|12623.7|12622.7|205
1651861940000|2022-05-06 18:32:20|12625.1|12624.1|12625.6|12624.6|12631.2|12630.2|12623.9|12622.9|165
1651861950000|2022-05-06 18:32:30|12625.4|12624.4|12622.1|12621.1|12628.3|12627.3|12621.3|12620.3|230
1651861960000|2022-05-06 18:32:40|12622.6|12621.6|12618.3|12617.3|12623.1|12622.1|12618.3|12617.3|232
1651861970000|2022-05-06 18:32:50|12618.1|12617.1|12622.2|12621.2|12622.6|12621.6|12617.1|12616.1|215
1651861980000|2022-05-06 18:33:00|12622.3|12621.3|12624.9|12623.9|12624.9|12623.9|12620.2|12619.2|98
1651861990000|2022-05-06 18:33:10|12624.7|12623.7|12623.3|12622.3|12626.6|12625.6|12620.7|12619.7|160
1651862000000|2022-05-06 18:33:20|12622.9|12621.9|12627.1|12626.1|12627.1|12626.1|12621.3|12620.3|142
1651862010000|2022-05-06 18:33:30|12626.2|12625.2|12619.3|12618.3|12626.2|12625.2|12618.7|12617.7|151
1651862020000|2022-05-06 18:33:40|12618.9|12617.9|12629.3|12628.3|12630.6|12629.6|12618.9|12617.9|153
1651862030000|2022-05-06 18:33:50|12629.2|12628.2|12632.9|12631.9|12634.3|12633.3|12626.6|12625.6|167
1651862040000|2022-05-06 18:34:00|12633.2|12632.2|12630.4|12629.4|12638.7|12637.7|12628.4|12627.4|167
1651862050000|2022-05-06 18:34:10|12630.3|12629.3|12629.8|12628.8|12634.1|12633.1|12624.8|12623.8|127
1651862060000|2022-05-06 18:34:20|12629.9|12628.9|12630.8|12629.8|12633.3|12632.3|12627.7|12626.7|112
1651862070000|2022-05-06 18:34:30|12630.9|12629.9|12630.1|12629.1|12632.1|12631.1|12627.1|12626.1|77
1651862080000|2022-05-06 18:34:40|12630.2|12629.2|12630.6|12629.6|12631.4|12630.4|12625.2|12624.2|104
1651862090000|2022-05-06 18:34:50|12630.4|12629.4|12630.7|12629.7|12633.1|12632.1|12630.2|12629.2|152
1651862100000|2022-05-06 18:35:00|12630.4|12629.4|12635.8|12634.8|12638.3|12637.3|12630.2|12629.2|133
1651862110000|2022-05-06 18:35:10|12635.6|12634.6|12626.8|12625.8|12635.6|12634.6|12624.2|12623.2|139
1651862120000|2022-05-06 18:35:20|12626.4|12625.4|12630.6|12629.6|12631.6|12630.6|12625.8|12624.8|87
1651862130000|2022-05-06 18:35:30|12630.1|12629.1|12630.3|12629.3|12630.6|12629.6|12626.4|12625.4|87
1651862140000|2022-05-06 18:35:40|12629.8|12628.8|12630.6|12629.6|12632.7|12631.7|12627.4|12626.4|627
1651862150000|2022-05-06 18:35:50|12630.4|12629.4|12642.3|12641.3|12648.4|12647.4|12629.1|12628.1|316
1651862160000|2022-05-06 18:36:00|12642.4|12641.4|12642.9|12641.9|12643.2|12642.2|12633.6|12632.6|191
1651862170000|2022-05-06 18:36:10|12642.8|12641.8|12643.7|12642.7|12644.4|12643.4|12638.6|12637.6|109
1651862180000|2022-05-06 18:36:20|12643.2|12642.2|12637.1|12636.1|12644.1|12643.1|12636.3|12635.3|107
1651862190000|2022-05-06 18:36:30|12636.7|12635.7|12637.1|12636.1|12641.8|12640.8|12636.1|12635.1|88
1651862200000|2022-05-06 18:36:40|12636.9|12635.9|12634.6|12633.6|12637.4|12636.4|12632.7|12631.7|127
1651862210000|2022-05-06 18:36:50|12634.2|12633.2|12630.7|12629.7|12636.8|12635.8|12626.9|12625.9|184
1651862220000|2022-05-06 18:37:00|12631.2|12630.2|12634.8|12633.8|12636.1|12635.1|12628.3|12627.3|120
1651862230000|2022-05-06 18:37:10|12634.7|12633.7|12634.1|12633.1|12636.2|12635.2|12630.2|12629.2|82
1651862240000|2022-05-06 18:37:20|12634.6|12633.6|12631.1|12630.1|12635.6|12634.6|12628.8|12627.8|119
1651862250000|2022-05-06 18:37:30|12630.9|12629.9|12629.2|12628.2|12634.4|12633.4|12628.7|12627.7|78
1651862260000|2022-05-06 18:37:40|12629.1|12628.1|12626.3|12625.3|12629.3|12628.3|12625.1|12624.1|116
1651862270000|2022-05-06 18:37:50|12626.2|12625.2|12627.2|12626.2|12628.6|12627.6|12621.9|12620.9|141
1651862280000|2022-05-06 18:38:00|12627.8|12626.8|12629.8|12628.8|12634.7|12633.7|12624.4|12623.4|132
1651862290000|2022-05-06 18:38:10|12630.4|12629.4|12627.1|12626.1|12631.8|12630.8|12625.6|12624.6|71
1651862300000|2022-05-06 18:38:20|12627.8|12626.8|12630.1|12629.1|12631.6|12630.6|12627.2|12626.2|60
1651862310000|2022-05-06 18:38:30|12629.9|12628.9|12624.1|12623.1|12631.7|12630.7|12623.9|12622.9|109
1651862320000|2022-05-06 18:38:40|12623.8|12622.8|12623.7|12622.7|12627.3|12626.3|12620.4|12619.4|173
1651862330000|2022-05-06 18:38:50|12623.9|12622.9|12621.9|12620.9|12623.9|12622.9|12619.3|12618.3|124
1651862340000|2022-05-06 18:39:00|12621.8|12620.8|12615.3|12614.3|12625.4|12624.4|12613.6|12612.6|211
1651862350000|2022-05-06 18:39:10|12615.4|12614.4|12618.1|12617.1|12624.1|12623.1|12614.4|12613.4|171
1651862360000|2022-05-06 18:39:20|12617.8|12616.8|12617.6|12616.6|12619.9|12618.9|12613.6|12612.6|179
1651862370000|2022-05-06 18:39:30|12616.9|12615.9|12617.8|12616.8|12620.4|12619.4|12615.1|12614.1|106
1651862380000|2022-05-06 18:39:40|12618.4|12617.4|12621.4|12620.4|12622.2|12621.2|12617.8|12616.8|82
1651862390000|2022-05-06 18:39:50|12621.6|12620.6|12625.6|12624.6|12627.4|12626.4|12618.4|12617.4|150
1651862400000|2022-05-06 18:40:00|12624.3|12623.3|12631.1|12630.1|12632.8|12631.8|12623.3|12622.3|232
1651862410000|2022-05-06 18:40:10|12630.9|12629.9|12637.1|12636.1|12639.1|12638.1|12629.4|12628.4|287
1651862420000|2022-05-06 18:40:20|12637.2|12636.2|12642.1|12641.1|12645.9|12644.9|12635.4|12634.4|344
1651862430000|2022-05-06 18:40:30|12641.9|12640.9|12644.1|12643.1|12644.9|12643.9|12640.1|12639.1|154
1651862440000|2022-05-06 18:40:40|12643.7|12642.7|12636.9|12635.9|12648.9|12647.9|12634.9|12633.9|256
1651862450000|2022-05-06 18:40:50|12637.1|12636.1|12640.2|12639.2|12644.6|12643.6|12636.7|12635.7|161
1651862460000|2022-05-06 18:41:00|12640.1|12639.1|12646.6|12645.6|12648.1|12647.1|12636.1|12635.1|285
1651862470000|2022-05-06 18:41:10|12646.7|12645.7|12639.7|12638.7|12647.3|12646.3|12637.8|12636.8|155
1651862480000|2022-05-06 18:41:20|12639.4|12638.4|12642.1|12641.1|12644.2|12643.2|12635.8|12634.8|105
1651862490000|2022-05-06 18:41:30|12641.9|12640.9|12641.1|12640.1|12642.4|12641.4|12637.3|12636.3|92
1651862500000|2022-05-06 18:41:40|12640.9|12639.9|12641.1|12640.1|12645.9|12644.9|12639.2|12638.2|97
1651862510000|2022-05-06 18:41:50|12640.9|12639.9|12640.7|12639.7|12645.6|12644.6|12638.7|12637.7|97
1651862520000|2022-05-06 18:42:00|12640.6|12639.6|12638.3|12637.3|12646.9|12645.9|12637.1|12636.1|127
1651862530000|2022-05-06 18:42:10|12638.2|12637.2|12640.1|12639.1|12641.8|12640.8|12636.2|12635.2|102
1651862540000|2022-05-06 18:42:20|12640.7|12639.7|12639.3|12638.3|12643.2|12642.2|12637.4|12636.4|75
1651862550000|2022-05-06 18:42:30|12639.2|12638.2|12641.4|12640.4|12643.3|12642.3|12636.6|12635.6|71
1651862560000|2022-05-06 18:42:40|12641.7|12640.7|12640.9|12639.9|12645.1|12644.1|12640.6|12639.6|109
1651862570000|2022-05-06 18:42:50|12641.1|12640.1|12641.7|12640.7|12645.1|12644.1|12640.4|12639.4|70
1651862580000|2022-05-06 18:43:00|12642.7|12641.7|12642.3|12641.3|12645.6|12644.6|12640.1|12639.1|161
1651862590000|2022-05-06 18:43:10|12643.3|12642.3|12640.4|12639.4|12643.6|12642.6|12639.8|12638.8|106
1651862600000|2022-05-06 18:43:20|12640.1|12639.1|12640.3|12639.3|12642.1|12641.1|12639.1|12638.1|65
1651862610000|2022-05-06 18:43:30|12639.8|12638.8|12640.6|12639.6|12643.8|12642.8|12638.1|12637.1|67
1651862620000|2022-05-06 18:43:40|12641.1|12640.1|12633.2|12632.2|12643.6|12642.6|12633.2|12632.2|101
1651862630000|2022-05-06 18:43:50|12633.9|12632.9|12634.3|12633.3|12634.6|12633.6|12631.6|12630.6|95
1651862640000|2022-05-06 18:44:00|12633.8|12632.8|12627.4|12626.4|12635.8|12634.8|12621.7|12620.7|248
1651862650000|2022-05-06 18:44:10|12628.4|12627.4|12624.6|12623.6|12629.6|12628.6|12624.1|12623.1|91
1651862660000|2022-05-06 18:44:20|12624.4|12623.4|12618.2|12617.2|12624.6|12623.6|12617.4|12616.4|230
1651862670000|2022-05-06 18:44:30|12617.8|12616.8|12619.1|12618.1|12620.8|12619.8|12616.9|12615.9|135
1651862680000|2022-05-06 18:44:40|12618.6|12617.6|12617.3|12616.3|12620.1|12619.1|12615.1|12614.1|196
1651862690000|2022-05-06 18:44:50|12617.6|12616.6|12613.7|12612.7|12618.4|12617.4|12613.4|12612.4|209
1651862700000|2022-05-06 18:45:00|12613.6|12612.6|12619.4|12618.4|12620.3|12619.3|12611.6|12610.6|240
1651862710000|2022-05-06 18:45:10|12619.3|12618.3|12620.2|12619.2|12623.7|12622.7|12619.1|12618.1|142
1651862720000|2022-05-06 18:45:20|12620.3|12619.3|12624.9|12623.9|12628.9|12627.9|12620.3|12619.3|159
1651862730000|2022-05-06 18:45:30|12624.8|12623.8|12623.4|12622.4|12625.3|12624.3|12618.3|12617.3|116
1651862740000|2022-05-06 18:45:40|12623.2|12622.2|12621.6|12620.6|12626.1|12625.1|12619.9|12618.9|73
1651862750000|2022-05-06 18:45:50|12621.8|12620.8|12620.3|12619.3|12622.4|12621.4|12617.6|12616.6|112
1651862760000|2022-05-06 18:46:00|12620.2|12619.2|12620.7|12619.7|12620.7|12619.7|12616.3|12615.3|117
1651862770000|2022-05-06 18:46:10|12620.6|12619.6|12621.7|12620.7|12626.1|12625.1|12619.1|12618.1|148
1651862780000|2022-05-06 18:46:20|12621.6|12620.6|12625.1|12624.1|12627.1|12626.1|12619.3|12618.3|89
1651862790000|2022-05-06 18:46:30|12625.2|12624.2|12631.7|12630.7|12633.6|12632.6|12624.6|12623.6|169
1651862800000|2022-05-06 18:46:40|12631.6|12630.6|12633.6|12632.6|12636.8|12635.8|12630.9|12629.9|155
1651862810000|2022-05-06 18:46:50|12633.7|12632.7|12633.8|12632.8|12636.2|12635.2|12632.3|12631.3|55
1651862820000|2022-05-06 18:47:00|12633.7|12632.7|12628.2|12627.2|12633.7|12632.7|12627.1|12626.1|126
1651862830000|2022-05-06 18:47:10|12628.3|12627.3|12622.3|12621.3|12628.3|12627.3|12621.3|12620.3|190
1651862840000|2022-05-06 18:47:20|12622.2|12621.2|12611.4|12610.4|12624.8|12623.8|12610.4|12609.4|359
1651862850000|2022-05-06 18:47:30|12612.2|12611.2|12613.4|12612.4|12615.2|12614.2|12611.6|12610.6|101
1651862860000|2022-05-06 18:47:40|12612.6|12611.6|12611.9|12610.9|12613.8|12612.8|12611.6|12610.6|104
1651862870000|2022-05-06 18:47:50|12613.1|12612.1|12608.4|12607.4|12615.3|12614.3|12608.4|12607.4|175
1651862880000|2022-05-06 18:48:00|12608.3|12607.3|12626.1|12625.1|12628.6|12627.6|12606.7|12605.7|355
1651862890000|2022-05-06 18:48:10|12626.3|12625.3|12621.9|12620.9|12632.6|12631.6|12621.8|12620.8|192
1651862900000|2022-05-06 18:48:20|12621.7|12620.7|12623.8|12622.8|12626.4|12625.4|12619.6|12618.6|118
1651862910000|2022-05-06 18:48:30|12623.7|12622.7|12623.4|12622.4|12626.2|12625.2|12622.3|12621.3|108
1651862920000|2022-05-06 18:48:40|12625.3|12624.3|12623.6|12622.6|12629.4|12628.4|12623.6|12622.6|169
1651862930000|2022-05-06 18:48:50|12623.8|12622.8|12628.9|12627.9|12629.3|12628.3|12621.7|12620.7|92
1651862940000|2022-05-06 18:49:00|12629.1|12628.1|12649.3|12648.3|12649.3|12648.3|12628.4|12627.4|415
1651862950000|2022-05-06 18:49:10|12649.1|12648.1|12652.7|12651.7|12654.8|12653.8|12648.6|12647.6|453
1651862960000|2022-05-06 18:49:20|12653.2|12652.2|12664.7|12663.7|12667.6|12666.6|12653.2|12652.2|421
1651862970000|2022-05-06 18:49:30|12664.8|12663.8|12663.9|12662.9|12666.3|12665.3|12661.9|12660.9|203
1651862980000|2022-05-06 18:49:40|12664.2|12663.2|12659.9|12658.9|12664.3|12663.3|12657.6|12656.6|168
1651862990000|2022-05-06 18:49:50|12660.3|12659.3|12662.6|12661.6|12668.8|12667.8|12660.1|12659.1|150
1651863000000|2022-05-06 18:50:00|12662.8|12661.8|12682.8|12681.8|12690.2|12689.2|12656.8|12655.8|609
1651863010000|2022-05-06 18:50:10|12681.8|12680.8|12694.7|12693.7|12698.7|12697.7|12681.8|12680.8|708
1651863020000|2022-05-06 18:50:20|12695.4|12694.4|12697.9|12696.9|12698.7|12697.7|12684.4|12683.4|626
1651863030000|2022-05-06 18:50:30|12698.2|12697.2|12692.9|12691.9|12705.7|12704.7|12692.6|12691.6|340
1651863040000|2022-05-06 18:50:40|12692.8|12691.8|12682.8|12681.8|12693.2|12692.2|12682.8|12681.8|207
1651863050000|2022-05-06 18:50:50|12682.6|12681.6|12681.2|12680.2|12687.3|12686.3|12679.6|12678.6|150
1651863060000|2022-05-06 18:51:00|12680.7|12679.7|12682.7|12681.7|12689.6|12688.6|12678.6|12677.6|249
1651863070000|2022-05-06 18:51:10|12682.8|12681.8|12672.2|12671.2|12683.9|12682.9|12672.2|12671.2|128
1651863080000|2022-05-06 18:51:20|12674.1|12673.1|12678.2|12677.2|12680.4|12679.4|12674.1|12673.1|136
1651863090000|2022-05-06 18:51:30|12676.7|12675.7|12673.9|12672.9|12681.3|12680.3|12671.4|12670.4|229
1651863100000|2022-05-06 18:51:40|12673.7|12672.7|12674.9|12673.9|12677.3|12676.3|12671.9|12670.9|138
1651863110000|2022-05-06 18:51:50|12674.8|12673.8|12671.4|12670.4|12678.8|12677.8|12668.7|12667.7|222
1651863120000|2022-05-06 18:52:00|12671.3|12670.3|12673.4|12672.4|12677.7|12676.7|12669.9|12668.9|211
1651863130000|2022-05-06 18:52:10|12673.8|12672.8|12671.9|12670.9|12675.7|12674.7|12670.7|12669.7|158
1651863140000|2022-05-06 18:52:20|12672.8|12671.8|12674.3|12673.3|12674.3|12673.3|12667.8|12666.8|134
1651863150000|2022-05-06 18:52:30|12674.9|12673.9|12669.2|12668.2|12675.6|12674.6|12666.2|12665.2|178
1651863160000|2022-05-06 18:52:40|12669.1|12668.1|12660.3|12659.3|12669.7|12668.7|12659.2|12658.2|195
1651863170000|2022-05-06 18:52:50|12659.9|12658.9|12664.3|12663.3|12664.4|12663.4|12656.8|12655.8|154
1651863180000|2022-05-06 18:53:00|12664.2|12663.2|12661.8|12660.8|12669.1|12668.1|12660.8|12659.8|223
1651863190000|2022-05-06 18:53:10|12661.7|12660.7|12661.4|12660.4|12665.6|12664.6|12660.7|12659.7|127
1651863200000|2022-05-06 18:53:20|12661.1|12660.1|12662.2|12661.2|12663.7|12662.7|12658.8|12657.8|159
1651863210000|2022-05-06 18:53:30|12661.9|12660.9|12660.3|12659.3|12663.9|12662.9|12658.6|12657.6|141
1651863220000|2022-05-06 18:53:40|12660.6|12659.6|12669.4|12668.4|12670.8|12669.8|12660.1|12659.1|176
1651863230000|2022-05-06 18:53:50|12669.6|12668.6|12673.9|12672.9|12677.9|12676.9|12665.8|12664.8|182
1651863240000|2022-05-06 18:54:00|12674.1|12673.1|12679.4|12678.4|12681.8|12680.8|12669.3|12668.3|249
1651863250000|2022-05-06 18:54:10|12679.6|12678.6|12690.4|12689.4|12693.2|12692.2|12679.6|12678.6|328
1651863260000|2022-05-06 18:54:20|12690.2|12689.2|12684.8|12683.8|12691.2|12690.2|12679.8|12678.8|185
1651863270000|2022-05-06 18:54:30|12684.7|12683.7|12684.8|12683.8|12691.3|12690.3|12679.3|12678.3|212
1651863280000|2022-05-06 18:54:40|12684.7|12683.7|12682.9|12681.9|12686.1|12685.1|12681.1|12680.1|106
1651863290000|2022-05-06 18:54:50|12682.8|12681.8|12689.9|12688.9|12694.1|12693.1|12680.6|12679.6|306
1651863300000|2022-05-06 18:55:00|12690.1|12689.1|12696.9|12695.9|12706.7|12705.7|12689.1|12688.1|392
1651863310000|2022-05-06 18:55:10|12697.4|12696.4|12699.6|12698.6|12701.1|12700.1|12693.9|12692.9|121
1651863320000|2022-05-06 18:55:20|12700.2|12699.2|12684.2|12683.2|12700.4|12699.4|12682.7|12681.7|295
1651863330000|2022-05-06 18:55:30|12684.1|12683.1|12673.8|12672.8|12686.2|12685.2|12671.3|12670.3|223
1651863340000|2022-05-06 18:55:40|12674.7|12673.7|12669.9|12668.9|12675.3|12674.3|12667.7|12666.7|276
1651863350000|2022-05-06 18:55:50|12670.3|12669.3|12674.4|12673.4|12675.7|12674.7|12669.2|12668.2|115
1651863360000|2022-05-06 18:56:00|12674.2|12673.2|12673.9|12672.9|12679.4|12678.4|12670.4|12669.4|286
1651863370000|2022-05-06 18:56:10|12673.7|12672.7|12682.4|12681.4|12684.2|12683.2|12672.3|12671.3|106
1651863380000|2022-05-06 18:56:20|12681.9|12680.9|12672.9|12671.9|12681.9|12680.9|12671.3|12670.3|146
1651863390000|2022-05-06 18:56:30|12673.8|12672.8|12664.1|12663.1|12673.8|12672.8|12660.4|12659.4|263
1651863400000|2022-05-06 18:56:40|12664.9|12663.9|12671.1|12670.1|12673.7|12672.7|12663.9|12662.9|169
1651863410000|2022-05-06 18:56:50|12671.2|12670.2|12665.8|12664.8|12673.2|12672.2|12665.7|12664.7|133
1651863420000|2022-05-06 18:57:00|12666.9|12665.9|12667.3|12666.3|12668.7|12667.7|12661.4|12660.4|143
1651863430000|2022-05-06 18:57:10|12667.2|12666.2|12673.4|12672.4|12677.6|12676.6|12667.2|12666.2|187
1651863440000|2022-05-06 18:57:20|12671.7|12670.7|12673.7|12672.7|12674.2|12673.2|12664.9|12663.9|186
1651863450000|2022-05-06 18:57:30|12674.7|12673.7|12679.7|12678.7|12683.7|12682.7|12670.2|12669.2|214
1651863460000|2022-05-06 18:57:40|12679.6|12678.6|12678.6|12677.6|12682.2|12681.2|12677.4|12676.4|96
1651863470000|2022-05-06 18:57:50|12678.7|12677.7|12682.9|12681.9|12690.6|12689.6|12678.4|12677.4|241
1651863480000|2022-05-06 18:58:00|12682.8|12681.8|12690.9|12689.9|12695.3|12694.3|12680.8|12679.8|229
1651863490000|2022-05-06 18:58:10|12691.2|12690.2|12683.7|12682.7|12692.1|12691.1|12683.3|12682.3|215
1651863500000|2022-05-06 18:58:20|12683.6|12682.6|12676.6|12675.6|12685.1|12684.1|12674.9|12673.9|152
1651863510000|2022-05-06 18:58:30|12677.6|12676.6|12679.1|12678.1|12682.3|12681.3|12674.3|12673.3|99
1651863520000|2022-05-06 18:58:40|12678.9|12677.9|12679.3|12678.3|12686.4|12685.4|12676.9|12675.9|160
1651863530000|2022-05-06 18:58:50|12678.7|12677.7|12674.4|12673.4|12680.9|12679.9|12673.7|12672.7|118
1651863540000|2022-05-06 18:59:00|12673.9|12672.9|12672.7|12671.7|12681.8|12680.8|12671.9|12670.9|128
1651863550000|2022-05-06 18:59:10|12672.3|12671.3|12673.7|12672.7|12676.3|12675.3|12668.4|12667.4|181
1651863560000|2022-05-06 18:59:20|12673.3|12672.3|12668.9|12667.9|12673.9|12672.9|12667.4|12666.4|74
1651863570000|2022-05-06 18:59:30|12668.2|12667.2|12643.7|12642.7|12668.2|12667.2|12642.3|12641.3|533
1651863580000|2022-05-06 18:59:40|12643.9|12642.9|12649.1|12648.1|12650.8|12649.8|12643.9|12642.9|252
1651863590000|2022-05-06 18:59:50|12649.3|12648.3|12630.7|12629.7|12649.3|12648.3|12629.1|12628.1|504
1651863600000|2022-05-06 19:00:00|12629.6|12628.6|12646.4|12645.4|12646.9|12645.9|12628.7|12627.7|423
1651863610000|2022-05-06 19:00:10|12645.3|12644.3|12627.4|12626.4|12646.7|12645.7|12615.2|12614.2|852
1651863620000|2022-05-06 19:00:20|12627.6|12626.6|12631.1|12630.1|12633.6|12632.6|12625.7|12624.7|254
1651863630000|2022-05-06 19:00:30|12630.6|12629.6|12638.9|12637.9|12640.4|12639.4|12626.1|12625.1|298
1651863640000|2022-05-06 19:00:40|12639.1|12638.1|12636.2|12635.2|12642.9|12641.9|12634.2|12633.2|156
1651863650000|2022-05-06 19:00:50|12636.1|12635.1|12635.8|12634.8|12637.2|12636.2|12631.8|12630.8|143
1651863660000|2022-05-06 19:01:00|12634.2|12633.2|12638.9|12637.9|12639.8|12638.8|12628.3|12627.3|311
1651863670000|2022-05-06 19:01:10|12638.8|12637.8|12639.2|12638.2|12641.9|12640.9|12634.8|12633.8|163
1651863680000|2022-05-06 19:01:20|12639.1|12638.1|12631.3|12630.3|12639.2|12638.2|12628.2|12627.2|150
1651863690000|2022-05-06 19:01:30|12632.2|12631.2|12632.9|12631.9|12633.6|12632.6|12625.7|12624.7|181
1651863700000|2022-05-06 19:01:40|12633.1|12632.1|12627.6|12626.6|12633.9|12632.9|12625.1|12624.1|132
1651863710000|2022-05-06 19:01:50|12627.4|12626.4|12624.8|12623.8|12630.7|12629.7|12622.9|12621.9|292
1651863720000|2022-05-06 19:02:00|12624.7|12623.7|12615.4|12614.4|12624.7|12623.7|12614.4|12613.4|423
1651863730000|2022-05-06 19:02:10|12614.9|12613.9|12620.7|12619.7|12621.2|12620.2|12611.8|12610.8|248
1651863740000|2022-05-06 19:02:20|12620.6|12619.6|12621.2|12620.2|12621.9|12620.9|12614.2|12613.2|136
1651863750000|2022-05-06 19:02:30|12621.7|12620.7|12615.8|12614.8|12622.3|12621.3|12614.7|12613.7|142
1651863760000|2022-05-06 19:02:40|12616.3|12615.3|12617.8|12616.8|12619.2|12618.2|12614.3|12613.3|88
1651863770000|2022-05-06 19:02:50|12617.7|12616.7|12614.8|12613.8|12620.1|12619.1|12614.7|12613.7|123
1651863780000|2022-05-06 19:03:00|12615.9|12614.9|12619.4|12618.4|12625.1|12624.1|12614.7|12613.7|219
1651863790000|2022-05-06 19:03:10|12619.3|12618.3|12621.6|12620.6|12625.2|12624.2|12618.1|12617.1|174
1651863800000|2022-05-06 19:03:20|12621.2|12620.2|12617.3|12616.3|12621.2|12620.2|12615.3|12614.3|109
1651863810000|2022-05-06 19:03:30|12617.4|12616.4|12623.6|12622.6|12623.6|12622.6|12615.7|12614.7|78
1651863820000|2022-05-06 19:03:40|12623.4|12622.4|12618.9|12617.9|12623.4|12622.4|12616.2|12615.2|130
1651863830000|2022-05-06 19:03:50|12619.1|12618.1|12620.3|12619.3|12623.1|12622.1|12618.2|12617.2|144
1651863840000|2022-05-06 19:04:00|12620.4|12619.4|12623.9|12622.9|12628.6|12627.6|12619.7|12618.7|273
1651863850000|2022-05-06 19:04:10|12625.1|12624.1|12628.9|12627.9|12632.7|12631.7|12623.9|12622.9|251
1651863860000|2022-05-06 19:04:20|12628.3|12627.3|12628.7|12627.7|12630.2|12629.2|12624.7|12623.7|160
1651863870000|2022-05-06 19:04:30|12627.7|12626.7|12633.3|12632.3|12634.1|12633.1|12627.4|12626.4|145
1651863880000|2022-05-06 19:04:40|12632.6|12631.6|12633.7|12632.7|12641.4|12640.4|12632.3|12631.3|255
1651863890000|2022-05-06 19:04:50|12633.8|12632.8|12636.4|12635.4|12640.3|12639.3|12631.7|12630.7|169
1651863900000|2022-05-06 19:05:00|12635.6|12634.6|12633.4|12632.4|12637.6|12636.6|12629.8|12628.8|139
1651863910000|2022-05-06 19:05:10|12633.6|12632.6|12641.2|12640.2|12650.1|12649.1|12632.9|12631.9|381
1651863920000|2022-05-06 19:05:20|12641.4|12640.4|12635.7|12634.7|12641.4|12640.4|12635.6|12634.6|107
1651863930000|2022-05-06 19:05:30|12635.8|12634.8|12630.8|12629.8|12635.8|12634.8|12628.1|12627.1|196
1651863940000|2022-05-06 19:05:40|12630.7|12629.7|12630.6|12629.6|12632.7|12631.7|12628.6|12627.6|109
1651863950000|2022-05-06 19:05:50|12630.3|12629.3|12621.3|12620.3|12632.6|12631.6|12618.4|12617.4|223
1651863960000|2022-05-06 19:06:00|12621.4|12620.4|12614.6|12613.6|12621.6|12620.6|12614.2|12613.2|294
1651863970000|2022-05-06 19:06:10|12614.7|12613.7|12614.6|12613.6|12618.4|12617.4|12611.6|12610.6|254
1651863980000|2022-05-06 19:06:20|12614.8|12613.8|12613.2|12612.2|12616.6|12615.6|12608.1|12607.1|165
1651863990000|2022-05-06 19:06:30|12611.6|12610.6|12604.1|12603.1|12612.3|12611.3|12602.3|12601.3|417
1651864000000|2022-05-06 19:06:40|12603.7|12602.7|12605.9|12604.9|12605.9|12604.9|12601.3|12600.3|256
1651864010000|2022-05-06 19:06:50|12605.8|12604.8|12610.4|12609.4|12612.8|12611.8|12605.1|12604.1|170
1651864020000|2022-05-06 19:07:00|12609.9|12608.9|12610.6|12609.6|12616.9|12615.9|12607.4|12606.4|217
1651864030000|2022-05-06 19:07:10|12610.4|12609.4|12607.7|12606.7|12613.1|12612.1|12606.4|12605.4|141
1651864040000|2022-05-06 19:07:20|12607.6|12606.6|12607.9|12606.9|12609.9|12608.9|12603.8|12602.8|157
1651864050000|2022-05-06 19:07:30|12607.8|12606.8|12607.2|12606.2|12608.6|12607.6|12605.3|12604.3|58
1651864060000|2022-05-06 19:07:40|12607.3|12606.3|12604.4|12603.4|12608.3|12607.3|12603.8|12602.8|118
1651864070000|2022-05-06 19:07:50|12604.9|12603.9|12603.8|12602.8|12607.4|12606.4|12603.8|12602.8|82
1651864080000|2022-05-06 19:08:00|12604.2|12603.2|12601.4|12600.4|12608.6|12607.6|12598.6|12597.6|477
1651864090000|2022-05-06 19:08:10|12600.4|12599.4|12599.4|12598.4|12605.6|12604.6|12599.1|12598.1|157
1651864100000|2022-05-06 19:08:20|12599.2|12598.2|12596.8|12595.8|12602.1|12601.1|12596.1|12595.1|231
1651864110000|2022-05-06 19:08:30|12597.3|12596.3|12594.2|12593.2|12598.7|12597.7|12593.7|12592.7|199
1651864120000|2022-05-06 19:08:40|12595.9|12594.9|12598.8|12597.8|12598.8|12597.8|12593.6|12592.6|213
1651864130000|2022-05-06 19:08:50|12599.6|12598.6|12602.6|12601.6|12605.1|12604.1|12595.6|12594.6|301
1651864140000|2022-05-06 19:09:00|12602.3|12601.3|12600.2|12599.2|12604.8|12603.8|12597.3|12596.3|205
1651864150000|2022-05-06 19:09:10|12599.8|12598.8|12596.2|12595.2|12600.4|12599.4|12595.3|12594.3|164
1651864160000|2022-05-06 19:09:20|12596.6|12595.6|12605.9|12604.9|12606.2|12605.2|12596.1|12595.1|333
1651864170000|2022-05-06 19:09:30|12606.1|12605.1|12605.3|12604.3|12607.1|12606.1|12601.7|12600.7|145
1651864180000|2022-05-06 19:09:40|12605.2|12604.2|12599.1|12598.1|12609.4|12608.4|12599.1|12598.1|205
1651864190000|2022-05-06 19:09:50|12599.2|12598.2|12600.2|12599.2|12603.3|12602.3|12599.1|12598.1|205
1651864200000|2022-05-06 19:10:00|12599.7|12598.7|12619.3|12618.3|12619.3|12618.3|12598.9|12597.9|349
1651864210000|2022-05-06 19:10:10|12618.9|12617.9|12610.6|12609.6|12619.6|12618.6|12610.1|12609.1|162
1651864220000|2022-05-06 19:10:20|12610.4|12609.4|12615.4|12614.4|12616.3|12615.3|12607.7|12606.7|214
1651864230000|2022-05-06 19:10:30|12615.2|12614.2|12611.8|12610.8|12615.9|12614.9|12611.8|12610.8|308
1651864240000|2022-05-06 19:10:40|12612.1|12611.1|12602.1|12601.1|12615.1|12614.1|12602.1|12601.1|217
1651864250000|2022-05-06 19:10:50|12601.7|12600.7|12603.4|12602.4|12606.2|12605.2|12601.4|12600.4|196
1651864260000|2022-05-06 19:11:00|12603.8|12602.8|12606.6|12605.6|12608.7|12607.7|12601.9|12600.9|164
1651864270000|2022-05-06 19:11:10|12606.9|12605.9|12598.8|12597.8|12607.9|12606.9|12597.9|12596.9|158
1651864280000|2022-05-06 19:11:20|12598.7|12597.7|12596.4|12595.4|12600.3|12599.3|12595.1|12594.1|197
1651864290000|2022-05-06 19:11:30|12596.6|12595.6|12601.9|12600.9|12602.8|12601.8|12595.8|12594.8|128
1651864300000|2022-05-06 19:11:40|12601.7|12600.7|12606.1|12605.1|12609.2|12608.2|12601.7|12600.7|108
1651864310000|2022-05-06 19:11:50|12606.2|12605.2|12611.2|12610.2|12621.2|12620.2|12605.3|12604.3|238
1651864320000|2022-05-06 19:12:00|12611.4|12610.4|12620.2|12619.2|12623.2|12622.2|12607.6|12606.6|206
1651864330000|2022-05-06 19:12:10|12620.4|12619.4|12613.9|12612.9|12622.9|12621.9|12613.8|12612.8|149
1651864340000|2022-05-06 19:12:20|12614.7|12613.7|12619.4|12618.4|12623.1|12622.1|12612.4|12611.4|160
1651864350000|2022-05-06 19:12:30|12619.7|12618.7|12619.4|12618.4|12622.8|12621.8|12617.4|12616.4|176
1651864360000|2022-05-06 19:12:40|12619.6|12618.6|12618.2|12617.2|12621.2|12620.2|12616.8|12615.8|87
1651864370000|2022-05-06 19:12:50|12618.7|12617.7|12617.2|12616.2|12619.8|12618.8|12616.8|12615.8|64
1651864380000|2022-05-06 19:13:00|12617.4|12616.4|12626.9|12625.9|12629.4|12628.4|12616.8|12615.8|285
1651864390000|2022-05-06 19:13:10|12626.4|12625.4|12625.2|12624.2|12628.2|12627.2|12621.1|12620.1|182
1651864400000|2022-05-06 19:13:20|12625.7|12624.7|12614.2|12613.2|12628.9|12627.9|12613.8|12612.8|227
1651864410000|2022-05-06 19:13:30|12615.1|12614.1|12622.8|12621.8|12623.2|12622.2|12615.1|12614.1|184
1651864420000|2022-05-06 19:13:40|12622.7|12621.7|12617.4|12616.4|12624.3|12623.3|12617.4|12616.4|129
1651864430000|2022-05-06 19:13:50|12618.1|12617.1|12619.9|12618.9|12624.2|12623.2|12617.9|12616.9|105
1651864440000|2022-05-06 19:14:00|12619.8|12618.8|12614.3|12613.3|12625.2|12624.2|12613.9|12612.9|239
1651864450000|2022-05-06 19:14:10|12613.9|12612.9|12613.4|12612.4|12616.1|12615.1|12609.9|12608.9|176
1651864460000|2022-05-06 19:14:20|12613.3|12612.3|12614.7|12613.7|12619.4|12618.4|12612.9|12611.9|73
1651864470000|2022-05-06 19:14:30|12615.1|12614.1|12611.8|12610.8|12615.2|12614.2|12610.4|12609.4|50
1651864480000|2022-05-06 19:14:40|12611.4|12610.4|12603.8|12602.8|12613.3|12612.3|12603.6|12602.6|162
1651864490000|2022-05-06 19:14:50|12603.9|12602.9|12604.3|12603.3|12608.8|12607.8|12603.7|12602.7|197
1651864500000|2022-05-06 19:15:00|12604.6|12603.6|12607.9|12606.9|12611.7|12610.7|12604.1|12603.1|228
1651864510000|2022-05-06 19:15:10|12608.1|12607.1|12620.1|12619.1|12620.1|12619.1|12607.7|12606.7|100
1651864520000|2022-05-06 19:15:20|12620.2|12619.2|12615.6|12614.6|12622.6|12621.6|12615.4|12614.4|141
1651864530000|2022-05-06 19:15:30|12615.4|12614.4|12612.4|12611.4|12616.6|12615.6|12609.3|12608.3|135
1651864540000|2022-05-06 19:15:40|12612.3|12611.3|12606.6|12605.6|12613.1|12612.1|12605.7|12604.7|91
1651864550000|2022-05-06 19:15:50|12606.1|12605.1|12608.8|12607.8|12610.3|12609.3|12603.8|12602.8|109
1651864560000|2022-05-06 19:16:00|12609.4|12608.4|12611.1|12610.1|12615.9|12614.9|12608.8|12607.8|139
1651864570000|2022-05-06 19:16:10|12610.6|12609.6|12609.3|12608.3|12612.7|12611.7|12608.2|12607.2|105
1651864580000|2022-05-06 19:16:20|12609.9|12608.9|12610.3|12609.3|12613.9|12612.9|12608.4|12607.4|71
1651864590000|2022-05-06 19:16:30|12609.7|12608.7|12610.8|12609.8|12614.8|12613.8|12609.7|12608.7|133
1651864600000|2022-05-06 19:16:40|12611.2|12610.2|12603.4|12602.4|12613.1|12612.1|12603.3|12602.3|164
1651864610000|2022-05-06 19:16:50|12602.8|12601.8|12600.4|12599.4|12603.9|12602.9|12598.8|12597.8|199
1651864620000|2022-05-06 19:17:00|12600.7|12599.7|12594.3|12593.3|12600.9|12599.9|12592.2|12591.2|528
1651864630000|2022-05-06 19:17:10|12594.4|12593.4|12600.1|12599.1|12600.1|12599.1|12593.4|12592.4|194
1651864640000|2022-05-06 19:17:20|12600.2|12599.2|12608.2|12607.2|12613.1|12612.1|12600.1|12599.1|380
1651864650000|2022-05-06 19:17:30|12608.1|12607.1|12600.2|12599.2|12610.6|12609.6|12596.8|12595.8|325
1651864660000|2022-05-06 19:17:40|12599.1|12598.1|12595.9|12594.9|12599.1|12598.1|12594.2|12593.2|206
1651864670000|2022-05-06 19:17:50|12596.8|12595.8|12594.4|12593.4|12599.4|12598.4|12594.3|12593.3|188
1651864680000|2022-05-06 19:18:00|12594.6|12593.6|12593.3|12592.3|12597.8|12596.8|12593.2|12592.2|198
1651864690000|2022-05-06 19:18:10|12593.2|12592.2|12589.8|12588.8|12594.1|12593.1|12589.2|12588.2|270
1651864700000|2022-05-06 19:18:20|12590.6|12589.6|12588.6|12587.6|12591.1|12590.1|12588.3|12587.3|248
1651864710000|2022-05-06 19:18:30|12588.4|12587.4|12583.1|12582.1|12597.7|12596.7|12581.8|12580.8|540
1651864720000|2022-05-06 19:18:40|12582.6|12581.6|12594.9|12593.9|12595.1|12594.1|12578.9|12577.9|870
1651864730000|2022-05-06 19:18:50|12593.9|12592.9|12589.9|12588.9|12598.1|12597.1|12588.2|12587.2|483
1651864740000|2022-05-06 19:19:00|12589.7|12588.7|12607.9|12606.9|12611.3|12610.3|12581.8|12580.8|602
1651864750000|2022-05-06 19:19:10|12607.7|12606.7|12602.4|12601.4|12615.9|12614.9|12601.9|12600.9|599
1651864760000|2022-05-06 19:19:20|12600.4|12599.4|12603.2|12602.2|12605.4|12604.4|12598.3|12597.3|189
1651864770000|2022-05-06 19:19:30|12603.7|12602.7|12599.7|12598.7|12604.6|12603.6|12596.7|12595.7|149
1651864780000|2022-05-06 19:19:40|12599.8|12598.8|12606.9|12605.9|12608.8|12607.8|12599.4|12598.4|115
1651864790000|2022-05-06 19:19:50|12607.1|12606.1|12609.2|12608.2|12609.9|12608.9|12604.4|12603.4|85
1651864800000|2022-05-06 19:20:00|12609.1|12608.1|12598.2|12597.2|12611.2|12610.2|12595.7|12594.7|266
1651864810000|2022-05-06 19:20:10|12598.3|12597.3|12597.7|12596.7|12604.4|12603.4|12597.4|12596.4|262
1651864820000|2022-05-06 19:20:20|12598.2|12597.2|12594.2|12593.2|12599.3|12598.3|12593.1|12592.1|193
1651864830000|2022-05-06 19:20:30|12593.9|12592.9|12590.8|12589.8|12595.1|12594.1|12590.7|12589.7|168
1651864840000|2022-05-06 19:20:40|12590.7|12589.7|12590.1|12589.1|12594.1|12593.1|12587.8|12586.8|168
1651864850000|2022-05-06 19:20:50|12589.6|12588.6|12585.2|12584.2|12591.3|12590.3|12582.8|12581.8|188
1651864860000|2022-05-06 19:21:00|12585.3|12584.3|12583.3|12582.3|12593.3|12592.3|12582.7|12581.7|365
1651864870000|2022-05-06 19:21:10|12583.1|12582.1|12585.3|12584.3|12586.8|12585.8|12582.4|12581.4|113
1651864880000|2022-05-06 19:21:20|12585.2|12584.2|12583.6|12582.6|12587.3|12586.3|12582.9|12581.9|88
1651864890000|2022-05-06 19:21:30|12583.4|12582.4|12576.2|12575.2|12583.6|12582.6|12574.4|12573.4|684
1651864900000|2022-05-06 19:21:40|12576.4|12575.4|12581.7|12580.7|12581.7|12580.7|12575.8|12574.8|153
1651864910000|2022-05-06 19:21:50|12581.8|12580.8|12586.7|12585.7|12588.4|12587.4|12581.8|12580.8|214
1651864920000|2022-05-06 19:22:00|12586.6|12585.6|12594.7|12593.7|12595.9|12594.9|12585.3|12584.3|265
1651864930000|2022-05-06 19:22:10|12594.6|12593.6|12593.1|12592.1|12595.9|12594.9|12590.3|12589.3|136
1651864940000|2022-05-06 19:22:20|12593.2|12592.2|12581.9|12580.9|12593.3|12592.3|12580.8|12579.8|163
1651864950000|2022-05-06 19:22:30|12582.1|12581.1|12583.9|12582.9|12584.9|12583.9|12578.9|12577.9|165
1651864960000|2022-05-06 19:22:40|12584.1|12583.1|12584.6|12583.6|12587.7|12586.7|12582.3|12581.3|44
1651864970000|2022-05-06 19:22:50|12584.4|12583.4|12585.4|12584.4|12586.6|12585.6|12581.1|12580.1|89
1651864980000|2022-05-06 19:23:00|12584.8|12583.8|12579.7|12578.7|12587.9|12586.9|12579.3|12578.3|172
1651864990000|2022-05-06 19:23:10|12579.8|12578.8|12580.6|12579.6|12583.1|12582.1|12579.7|12578.7|60
1651865000000|2022-05-06 19:23:20|12580.8|12579.8|12580.8|12579.8|12584.9|12583.9|12578.9|12577.9|146
1651865010000|2022-05-06 19:23:30|12580.9|12579.9|12580.4|12579.4|12584.9|12583.9|12579.4|12578.4|130
1651865020000|2022-05-06 19:23:40|12580.6|12579.6|12577.7|12576.7|12582.1|12581.1|12577.6|12576.6|107
1651865030000|2022-05-06 19:23:50|12577.4|12576.4|12578.9|12577.9|12581.6|12580.6|12576.4|12575.4|154
1651865040000|2022-05-06 19:24:00|12577.3|12576.3|12576.6|12575.6|12578.3|12577.3|12575.8|12574.8|86
1651865050000|2022-05-06 19:24:10|12576.7|12575.7|12575.3|12574.3|12577.2|12576.2|12574.3|12573.3|106
1651865060000|2022-05-06 19:24:20|12575.4|12574.4|12574.4|12573.4|12575.6|12574.6|12573.7|12572.7|92
1651865070000|2022-05-06 19:24:30|12574.6|12573.6|12573.4|12572.4|12577.2|12576.2|12573.1|12572.1|85
1651865080000|2022-05-06 19:24:40|12573.7|12572.7|12573.7|12572.7|12575.7|12574.7|12572.8|12571.8|85
1651865090000|2022-05-06 19:24:50|12573.6|12572.6|12574.2|12573.2|12575.1|12574.1|12572.7|12571.7|101
1651865100000|2022-05-06 19:25:00|12574.3|12573.3|12584.2|12583.2|12588.4|12587.4|12573.8|12572.8|198
1651865110000|2022-05-06 19:25:10|12583.9|12582.9|12575.7|12574.7|12583.9|12582.9|12569.9|12568.9|339
1651865120000|2022-05-06 19:25:20|12577.2|12576.2|12578.7|12577.7|12579.9|12578.9|12572.8|12571.8|81
1651865130000|2022-05-06 19:25:30|12578.6|12577.6|12577.2|12576.2|12579.6|12578.6|12575.7|12574.7|69
1651865140000|2022-05-06 19:25:40|12577.3|12576.3|12584.8|12583.8|12585.1|12584.1|12577.3|12576.3|96
1651865150000|2022-05-06 19:25:50|12584.1|12583.1|12573.7|12572.7|12590.1|12589.1|12573.7|12572.7|262
1651865160000|2022-05-06 19:26:00|12573.2|12572.2|12571.9|12570.9|12577.7|12576.7|12570.7|12569.7|175
1651865170000|2022-05-06 19:26:10|12572.1|12571.1|12568.9|12567.9|12573.7|12572.7|12567.9|12566.9|202
1651865180000|2022-05-06 19:26:20|12568.8|12567.8|12576.3|12575.3|12576.7|12575.7|12568.2|12567.2|168
1651865190000|2022-05-06 19:26:30|12576.4|12575.4|12580.3|12579.3|12585.3|12584.3|12576.3|12575.3|152
1651865200000|2022-05-06 19:26:40|12580.2|12579.2|12588.1|12587.1|12589.2|12588.2|12579.4|12578.4|84
1651865210000|2022-05-06 19:26:50|12587.9|12586.9|12587.8|12586.8|12589.3|12588.3|12585.6|12584.6|142
1651865220000|2022-05-06 19:27:00|12587.7|12586.7|12583.7|12582.7|12590.7|12589.7|12581.3|12580.3|117
1651865230000|2022-05-06 19:27:10|12584.1|12583.1|12583.7|12582.7|12585.1|12584.1|12581.3|12580.3|68
1651865240000|2022-05-06 19:27:20|12583.4|12582.4|12582.3|12581.3|12588.4|12587.4|12579.3|12578.3|162
1651865250000|2022-05-06 19:27:30|12582.4|12581.4|12586.9|12585.9|12588.1|12587.1|12580.3|12579.3|97
1651865260000|2022-05-06 19:27:40|12587.3|12586.3|12597.2|12596.2|12600.3|12599.3|12586.8|12585.8|277
1651865270000|2022-05-06 19:27:50|12597.1|12596.1|12602.4|12601.4|12604.9|12603.9|12595.9|12594.9|225
1651865280000|2022-05-06 19:28:00|12602.3|12601.3|12614.2|12613.2|12619.1|12618.1|12601.8|12600.8|475
1651865290000|2022-05-06 19:28:10|12614.1|12613.1|12611.1|12610.1|12615.8|12614.8|12606.9|12605.9|252
1651865300000|2022-05-06 19:28:20|12611.2|12610.2|12614.2|12613.2|12621.6|12620.6|12610.9|12609.9|145
1651865310000|2022-05-06 19:28:30|12613.6|12612.6|12613.8|12612.8|12615.1|12614.1|12611.4|12610.4|88
1651865320000|2022-05-06 19:28:40|12613.9|12612.9|12619.4|12618.4|12623.6|12622.6|12613.6|12612.6|168
1651865330000|2022-05-06 19:28:50|12619.3|12618.3|12625.2|12624.2|12629.1|12628.1|12619.3|12618.3|490
1651865340000|2022-05-06 19:29:00|12624.3|12623.3|12620.1|12619.1|12624.4|12623.4|12615.4|12614.4|150
1651865350000|2022-05-06 19:29:10|12620.2|12619.2|12621.3|12620.3|12622.9|12621.9|12618.7|12617.7|198
1651865360000|2022-05-06 19:29:20|12620.9|12619.9|12618.6|12617.6|12623.8|12622.8|12616.4|12615.4|111
1651865370000|2022-05-06 19:29:30|12618.4|12617.4|12618.4|12617.4|12619.7|12618.7|12617.4|12616.4|50
1651865380000|2022-05-06 19:29:40|12618.3|12617.3|12615.1|12614.1|12618.3|12617.3|12612.9|12611.9|96
1651865390000|2022-05-06 19:29:50|12614.9|12613.9|12612.2|12611.2|12617.3|12616.3|12611.2|12610.2|65
1651865400000|2022-05-06 19:30:00|12611.9|12610.9|12617.7|12616.7|12619.6|12618.6|12608.2|12607.2|170
1651865410000|2022-05-06 19:30:10|12617.2|12616.2|12631.8|12630.8|12637.9|12636.9|12615.1|12614.1|354
1651865420000|2022-05-06 19:30:20|12631.9|12630.9|12643.4|12642.4|12643.6|12642.6|12629.9|12628.9|492
1651865430000|2022-05-06 19:30:30|12642.3|12641.3|12631.6|12630.6|12642.3|12641.3|12626.7|12625.7|258
1651865440000|2022-05-06 19:30:40|12631.7|12630.7|12628.2|12627.2|12632.2|12631.2|12626.7|12625.7|142
1651865450000|2022-05-06 19:30:50|12629.4|12628.4|12631.4|12630.4|12634.7|12633.7|12626.9|12625.9|163
1651865460000|2022-05-06 19:31:00|12631.2|12630.2|12634.2|12633.2|12636.2|12635.2|12630.7|12629.7|136
1651865470000|2022-05-06 19:31:10|12634.3|12633.3|12638.9|12637.9|12640.8|12639.8|12633.9|12632.9|137
1651865480000|2022-05-06 19:31:20|12638.8|12637.8|12645.8|12644.8|12652.2|12651.2|12638.1|12637.1|524
1651865490000|2022-05-06 19:31:30|12645.9|12644.9|12647.2|12646.2|12649.1|12648.1|12643.4|12642.4|161
1651865500000|2022-05-06 19:31:40|12647.3|12646.3|12642.4|12641.4|12651.4|12650.4|12642.4|12641.4|170
1651865510000|2022-05-06 19:31:50|12642.8|12641.8|12641.7|12640.7|12645.1|12644.1|12640.4|12639.4|167
1651865520000|2022-05-06 19:32:00|12641.6|12640.6|12648.7|12647.7|12652.1|12651.1|12641.2|12640.2|326
1651865530000|2022-05-06 19:32:10|12648.6|12647.6|12642.1|12641.1|12649.7|12648.7|12642.1|12641.1|144
1651865540000|2022-05-06 19:32:20|12641.9|12640.9|12632.9|12631.9|12646.7|12645.7|12631.6|12630.6|225
1651865550000|2022-05-06 19:32:30|12632.8|12631.8|12626.4|12625.4|12634.1|12633.1|12625.9|12624.9|160
1651865560000|2022-05-06 19:32:40|12626.2|12625.2|12614.7|12613.7|12626.2|12625.2|12614.7|12613.7|265
1651865570000|2022-05-06 19:32:50|12613.7|12612.7|12614.8|12613.8|12619.3|12618.3|12612.2|12611.2|327
1651865580000|2022-05-06 19:33:00|12612.7|12611.7|12626.2|12625.2|12626.4|12625.4|12612.7|12611.7|143
1651865590000|2022-05-06 19:33:10|12628.7|12627.7|12626.2|12625.2|12628.7|12627.7|12623.2|12622.2|83
1651865600000|2022-05-06 19:33:20|12626.1|12625.1|12624.4|12623.4|12633.6|12632.6|12624.4|12623.4|168
1651865610000|2022-05-06 19:33:30|12624.8|12623.8|12629.2|12628.2|12633.3|12632.3|12623.4|12622.4|141
1651865620000|2022-05-06 19:33:40|12629.3|12628.3|12629.8|12628.8|12630.2|12629.2|12626.6|12625.6|65
1651865630000|2022-05-06 19:33:50|12629.7|12628.7|12624.9|12623.9|12629.7|12628.7|12622.1|12621.1|116
1651865640000|2022-05-06 19:34:00|12624.8|12623.8|12631.7|12630.7|12632.1|12631.1|12622.6|12621.6|274
1651865650000|2022-05-06 19:34:10|12631.9|12630.9|12632.2|12631.2|12638.2|12637.2|12628.9|12627.9|126
1651865660000|2022-05-06 19:34:20|12631.6|12630.6|12636.2|12635.2|12640.1|12639.1|12631.6|12630.6|101
1651865670000|2022-05-06 19:34:30|12636.1|12635.1|12637.8|12636.8|12638.2|12637.2|12629.4|12628.4|104
1651865680000|2022-05-06 19:34:40|12637.7|12636.7|12632.2|12631.2|12637.8|12636.8|12631.7|12630.7|57
1651865690000|2022-05-06 19:34:50|12632.3|12631.3|12633.7|12632.7|12636.4|12635.4|12630.7|12629.7|133
1651865700000|2022-05-06 19:35:00|12633.6|12632.6|12649.7|12648.7|12651.2|12650.2|12631.6|12630.6|437
1651865710000|2022-05-06 19:35:10|12650.1|12649.1|12641.2|12640.2|12651.7|12650.7|12636.8|12635.8|212
1651865720000|2022-05-06 19:35:20|12640.8|12639.8|12640.1|12639.1|12647.2|12646.2|12634.9|12633.9|292
1651865730000|2022-05-06 19:35:30|12640.4|12639.4|12655.9|12654.9|12657.6|12656.6|12638.8|12637.8|460
1651865740000|2022-05-06 19:35:40|12656.4|12655.4|12656.2|12655.2|12658.8|12657.8|12653.7|12652.7|174
1651865750000|2022-05-06 19:35:50|12656.3|12655.3|12653.7|12652.7|12664.4|12663.4|12652.6|12651.6|278
1651865760000|2022-05-06 19:36:00|12652.7|12651.7|12647.1|12646.1|12654.1|12653.1|12633.4|12632.4|408
1651865770000|2022-05-06 19:36:10|12647.8|12646.8|12650.6|12649.6|12661.9|12660.9|12646.7|12645.7|253
1651865780000|2022-05-06 19:36:20|12650.3|12649.3|12649.9|12648.9|12652.6|12651.6|12648.2|12647.2|75
1651865790000|2022-05-06 19:36:30|12649.8|12648.8|12645.3|12644.3|12655.6|12654.6|12645.1|12644.1|112
1651865800000|2022-05-06 19:36:40|12645.8|12644.8|12644.1|12643.1|12646.9|12645.9|12641.9|12640.9|112
1651865810000|2022-05-06 19:36:50|12643.4|12642.4|12646.6|12645.6|12648.6|12647.6|12642.8|12641.8|100
1651865820000|2022-05-06 19:37:00|12646.7|12645.7|12658.8|12657.8|12662.9|12661.9|12646.7|12645.7|340
1651865830000|2022-05-06 19:37:10|12659.1|12658.1|12668.7|12667.7|12670.8|12669.8|12656.9|12655.9|237
1651865840000|2022-05-06 19:37:20|12671.2|12670.2|12661.6|12660.6|12674.4|12673.4|12661.6|12660.6|418
1651865850000|2022-05-06 19:37:30|12661.7|12660.7|12661.8|12660.8|12666.6|12665.6|12660.7|12659.7|142
1651865860000|2022-05-06 19:37:40|12661.9|12660.9|12662.3|12661.3|12669.6|12668.6|12660.3|12659.3|158
1651865870000|2022-05-06 19:37:50|12662.2|12661.2|12664.4|12663.4|12669.9|12668.9|12662.2|12661.2|202
1651865880000|2022-05-06 19:38:00|12664.2|12663.2|12680.3|12679.3|12681.3|12680.3|12664.2|12663.2|333
1651865890000|2022-05-06 19:38:10|12679.8|12678.8|12689.6|12688.6|12691.3|12690.3|12677.9|12676.9|635
1651865900000|2022-05-06 19:38:20|12689.4|12688.4|12690.9|12689.9|12697.7|12696.7|12687.1|12686.1|519
1651865910000|2022-05-06 19:38:30|12691.1|12690.1|12699.9|12698.9|12709.4|12708.4|12690.1|12689.1|1021
1651865920000|2022-05-06 19:38:40|12699.8|12698.8|12701.3|12700.3|12706.2|12705.2|12699.4|12698.4|766
1651865930000|2022-05-06 19:38:50|12700.9|12699.9|12706.3|12705.3|12707.2|12706.2|12699.2|12698.2|390
1651865940000|2022-05-06 19:39:00|12706.2|12705.2|12709.4|12708.4|12715.4|12714.4|12706.2|12705.2|515
1651865950000|2022-05-06 19:39:10|12708.7|12707.7|12702.6|12701.6|12710.7|12709.7|12687.1|12686.1|942
1651865960000|2022-05-06 19:39:20|12703.3|12702.3|12699.6|12698.6|12703.4|12702.4|12689.3|12688.3|543
1651865970000|2022-05-06 19:39:30|12699.2|12698.2|12699.6|12698.6|12699.9|12698.9|12690.6|12689.6|395
1651865980000|2022-05-06 19:39:40|12699.1|12698.1|12695.6|12694.6|12702.2|12701.2|12693.7|12692.7|293
1651865990000|2022-05-06 19:39:50|12695.7|12694.7|12710.8|12709.8|12718.2|12717.2|12695.1|12694.1|698
1651866000000|2022-05-06 19:40:00|12711.4|12710.4|12709.1|12708.1|12715.7|12714.7|12705.9|12704.9|418
1651866010000|2022-05-06 19:40:10|12708.8|12707.8|12703.7|12702.7|12710.3|12709.3|12694.7|12693.7|805
1651866020000|2022-05-06 19:40:20|12703.2|12702.2|12701.7|12700.7|12708.4|12707.4|12696.8|12695.8|337
1651866030000|2022-05-06 19:40:30|12701.4|12700.4|12716.1|12715.1|12717.3|12716.3|12701.2|12700.2|310
1651866040000|2022-05-06 19:40:40|12715.4|12714.4|12707.3|12706.3|12715.6|12714.6|12706.1|12705.1|188
1651866050000|2022-05-06 19:40:50|12707.4|12706.4|12701.8|12700.8|12709.4|12708.4|12700.4|12699.4|156
1651866060000|2022-05-06 19:41:00|12702.1|12701.1|12690.6|12689.6|12702.1|12701.1|12685.4|12684.4|520
1651866070000|2022-05-06 19:41:10|12689.6|12688.6|12679.2|12678.2|12689.8|12688.8|12679.1|12678.1|303
1651866080000|2022-05-06 19:41:20|12679.1|12678.1|12693.8|12692.8|12696.9|12695.9|12679.1|12678.1|553
1651866090000|2022-05-06 19:41:30|12693.6|12692.6|12691.3|12690.3|12701.9|12700.9|12689.4|12688.4|229
1651866100000|2022-05-06 19:41:40|12691.2|12690.2|12693.7|12692.7|12696.6|12695.6|12690.6|12689.6|115
1651866110000|2022-05-06 19:41:50|12693.6|12692.6|12702.6|12701.6|12703.6|12702.6|12692.4|12691.4|132
1651866120000|2022-05-06 19:42:00|12703.3|12702.3|12688.6|12687.6|12704.6|12703.6|12688.6|12687.6|568
1651866130000|2022-05-06 19:42:10|12688.7|12687.7|12697.1|12696.1|12702.7|12701.7|12687.9|12686.9|175
1651866140000|2022-05-06 19:42:20|12698.2|12697.2|12691.1|12690.1|12699.1|12698.1|12689.6|12688.6|104
1651866150000|2022-05-06 19:42:30|12691.2|12690.2|12698.9|12697.9|12699.8|12698.8|12691.2|12690.2|94
1651866160000|2022-05-06 19:42:40|12699.2|12698.2|12688.4|12687.4|12699.7|12698.7|12687.9|12686.9|157
1651866170000|2022-05-06 19:42:50|12688.8|12687.8|12690.7|12689.7|12692.7|12691.7|12688.1|12687.1|68
1651866180000|2022-05-06 19:43:00|12690.6|12689.6|12685.7|12684.7|12691.2|12690.2|12678.2|12677.2|271
1651866190000|2022-05-06 19:43:10|12684.3|12683.3|12677.1|12676.1|12685.1|12684.1|12670.8|12669.8|801
1651866200000|2022-05-06 19:43:20|12677.7|12676.7|12674.9|12673.9|12679.7|12678.7|12672.7|12671.7|136
1651866210000|2022-05-06 19:43:30|12674.7|12673.7|12675.8|12674.8|12677.7|12676.7|12672.6|12671.6|212
1651866220000|2022-05-06 19:43:40|12676.1|12675.1|12675.9|12674.9|12677.3|12676.3|12668.6|12667.6|425
1651866230000|2022-05-06 19:43:50|12676.3|12675.3|12682.1|12681.1|12684.8|12683.8|12673.6|12672.6|224
1651866240000|2022-05-06 19:44:00|12682.2|12681.2|12684.6|12683.6|12684.8|12683.8|12674.3|12673.3|332
1651866250000|2022-05-06 19:44:10|12683.8|12682.8|12686.3|12685.3|12693.9|12692.9|12681.7|12680.7|262
1651866260000|2022-05-06 19:44:20|12686.4|12685.4|12697.9|12696.9|12699.9|12698.9|12686.4|12685.4|157
1651866270000|2022-05-06 19:44:30|12698.2|12697.2|12690.6|12689.6|12702.8|12701.8|12689.3|12688.3|194
1651866280000|2022-05-06 19:44:40|12691.3|12690.3|12687.1|12686.1|12693.4|12692.4|12686.1|12685.1|102
1651866290000|2022-05-06 19:44:50|12687.3|12686.3|12681.1|12680.1|12687.3|12686.3|12675.6|12674.6|454
1651866300000|2022-05-06 19:45:00|12680.6|12679.6|12677.7|12676.7|12687.6|12686.6|12675.9|12674.9|220
1651866310000|2022-05-06 19:45:10|12677.6|12676.6|12666.9|12665.9|12677.6|12676.6|12666.3|12665.3|271
1651866320000|2022-05-06 19:45:20|12666.8|12665.8|12667.6|12666.6|12667.9|12666.9|12659.6|12658.6|292
1651866330000|2022-05-06 19:45:30|12669.4|12668.4|12663.7|12662.7|12672.2|12671.2|12662.7|12661.7|208
1651866340000|2022-05-06 19:45:40|12663.8|12662.8|12670.1|12669.1|12675.4|12674.4|12662.9|12661.9|110
1651866350000|2022-05-06 19:45:50|12669.9|12668.9|12673.8|12672.8|12682.7|12681.7|12669.4|12668.4|402
1651866360000|2022-05-06 19:46:00|12673.9|12672.9|12690.7|12689.7|12690.7|12689.7|12672.2|12671.2|401
1651866370000|2022-05-06 19:46:10|12690.3|12689.3|12696.9|12695.9|12696.9|12695.9|12686.4|12685.4|256
1651866380000|2022-05-06 19:46:20|12695.6|12694.6|12714.4|12713.4|12714.6|12713.6|12695.6|12694.6|380
1651866390000|2022-05-06 19:46:30|12714.6|12713.6|12717.4|12716.4|12723.2|12722.2|12712.6|12711.6|475
1651866400000|2022-05-06 19:46:40|12717.3|12716.3|12701.4|12700.4|12719.9|12718.9|12700.1|12699.1|307
1651866410000|2022-05-06 19:46:50|12701.2|12700.2|12706.8|12705.8|12708.8|12707.8|12700.8|12699.8|133
1651866420000|2022-05-06 19:47:00|12706.9|12705.9|12707.4|12706.4|12707.9|12706.9|12697.2|12696.2|272
1651866430000|2022-05-06 19:47:10|12707.3|12706.3|12712.4|12711.4|12713.4|12712.4|12699.9|12698.9|193
1651866440000|2022-05-06 19:47:20|12711.8|12710.8|12704.6|12703.6|12712.8|12711.8|12703.4|12702.4|170
1651866450000|2022-05-06 19:47:30|12704.2|12703.2|12701.3|12700.3|12705.2|12704.2|12694.9|12693.9|236
1651866460000|2022-05-06 19:47:40|12701.2|12700.2|12701.2|12700.2|12709.2|12708.2|12700.1|12699.1|93
1651866470000|2022-05-06 19:47:50|12701.3|12700.3|12713.8|12712.8|12713.8|12712.8|12699.3|12698.3|118
1651866480000|2022-05-06 19:48:00|12714.7|12713.7|12713.2|12712.2|12715.1|12714.1|12709.9|12708.9|230
1651866490000|2022-05-06 19:48:10|12713.1|12712.1|12721.6|12720.6|12725.8|12724.8|12712.7|12711.7|500
1651866500000|2022-05-06 19:48:20|12722.1|12721.1|12728.8|12727.8|12728.8|12727.8|12721.3|12720.3|249
1651866510000|2022-05-06 19:48:30|12728.9|12727.9|12726.1|12725.1|12729.2|12728.2|12722.8|12721.8|198
1651866520000|2022-05-06 19:48:40|12725.8|12724.8|12726.9|12725.9|12728.4|12727.4|12725.4|12724.4|171
1651866530000|2022-05-06 19:48:50|12726.8|12725.8|12727.3|12726.3|12727.3|12726.3|12715.7|12714.7|277
1651866540000|2022-05-06 19:49:00|12727.9|12726.9|12732.4|12731.4|12733.9|12732.9|12727.8|12726.8|298
1651866550000|2022-05-06 19:49:10|12733.4|12732.4|12724.1|12723.1|12733.4|12732.4|12722.9|12721.9|179
1651866560000|2022-05-06 19:49:20|12724.2|12723.2|12709.1|12708.1|12725.6|12724.6|12709.1|12708.1|245
1651866570000|2022-05-06 19:49:30|12708.8|12707.8|12705.1|12704.1|12708.8|12707.8|12701.7|12700.7|300
1651866580000|2022-05-06 19:49:40|12705.2|12704.2|12708.4|12707.4|12708.7|12707.7|12703.1|12702.1|172
1651866590000|2022-05-06 19:49:50|12708.7|12707.7|12709.3|12708.3|12718.1|12717.1|12707.2|12706.2|163
1651866600000|2022-05-06 19:50:00|12709.4|12708.4|12727.4|12726.4|12732.2|12731.2|12707.4|12706.4|532
1651866610000|2022-05-06 19:50:10|12727.3|12726.3|12732.2|12731.2|12736.1|12735.1|12722.6|12721.6|345
1651866620000|2022-05-06 19:50:20|12734.2|12733.2|12748.6|12747.6|12749.9|12748.9|12733.9|12732.9|541
1651866630000|2022-05-06 19:50:30|12748.1|12747.1|12740.3|12739.3|12754.1|12753.1|12740.3|12739.3|458
1651866640000|2022-05-06 19:50:40|12738.3|12737.3|12735.7|12734.7|12744.6|12743.6|12735.6|12734.6|227
1651866650000|2022-05-06 19:50:50|12735.8|12734.8|12737.1|12736.1|12737.8|12736.8|12729.7|12728.7|247
1651866660000|2022-05-06 19:51:00|12737.2|12736.2|12733.1|12732.1|12739.7|12738.7|12732.9|12731.9|242
1651866670000|2022-05-06 19:51:10|12733.6|12732.6|12737.8|12736.8|12739.1|12738.1|12733.6|12732.6|177
1651866680000|2022-05-06 19:51:20|12737.4|12736.4|12725.3|12724.3|12738.2|12737.2|12724.6|12723.6|233
1651866690000|2022-05-06 19:51:30|12724.8|12723.8|12712.2|12711.2|12729.2|12728.2|12711.9|12710.9|618
1651866700000|2022-05-06 19:51:40|12712.6|12711.6|12714.3|12713.3|12716.3|12715.3|12706.8|12705.8|278
1651866710000|2022-05-06 19:51:50|12714.2|12713.2|12710.1|12709.1|12715.8|12714.8|12708.1|12707.1|201
1651866720000|2022-05-06 19:52:00|12710.2|12709.2|12704.8|12703.8|12711.8|12710.8|12700.2|12699.2|609
1651866730000|2022-05-06 19:52:10|12704.4|12703.4|12710.3|12709.3|12713.1|12712.1|12702.3|12701.3|228
1651866740000|2022-05-06 19:52:20|12709.8|12708.8|12705.4|12704.4|12710.1|12709.1|12702.6|12701.6|141
1651866750000|2022-05-06 19:52:30|12704.7|12703.7|12708.9|12707.9|12710.9|12709.9|12704.7|12703.7|93
1651866760000|2022-05-06 19:52:40|12709.8|12708.8|12706.2|12705.2|12709.8|12708.8|12703.3|12702.3|93
1651866770000|2022-05-06 19:52:50|12706.3|12705.3|12701.8|12700.8|12706.6|12705.6|12698.6|12697.6|187
1651866780000|2022-05-06 19:53:00|12701.9|12700.9|12700.6|12699.6|12709.8|12708.8|12699.8|12698.8|211
1651866790000|2022-05-06 19:53:10|12700.4|12699.4|12703.1|12702.1|12704.8|12703.8|12698.2|12697.2|210
1651866800000|2022-05-06 19:53:20|12702.4|12701.4|12707.3|12706.3|12711.3|12710.3|12702.4|12701.4|148
1651866810000|2022-05-06 19:53:30|12707.2|12706.2|12711.4|12710.4|12713.7|12712.7|12707.1|12706.1|87
1651866820000|2022-05-06 19:53:40|12711.6|12710.6|12710.8|12709.8|12716.2|12715.2|12709.3|12708.3|181
1651866830000|2022-05-06 19:53:50|12710.7|12709.7|12706.2|12705.2|12711.9|12710.9|12706.2|12705.2|100
1651866840000|2022-05-06 19:54:00|12706.1|12705.1|12706.4|12705.4|12709.9|12708.9|12704.1|12703.1|140
1651866850000|2022-05-06 19:54:10|12705.9|12704.9|12705.7|12704.7|12709.4|12708.4|12704.2|12703.2|126
1651866860000|2022-05-06 19:54:20|12705.8|12704.8|12706.8|12705.8|12708.6|12707.6|12702.9|12701.9|99
1651866870000|2022-05-06 19:54:30|12707.1|12706.1|12710.9|12709.9|12713.7|12712.7|12704.7|12703.7|191
1651866880000|2022-05-06 19:54:40|12717.6|12716.6|12701.4|12700.4|12717.8|12716.8|12693.4|12692.4|858
1651866890000|2022-05-06 19:54:50|12701.3|12700.3|12697.2|12696.2|12705.8|12704.8|12693.4|12692.4|385
1651866900000|2022-05-06 19:55:00|12693.7|12692.7|12692.6|12691.6|12699.6|12698.6|12691.2|12690.2|363
1651866910000|2022-05-06 19:55:10|12692.4|12691.4|12677.9|12676.9|12692.6|12691.6|12675.2|12674.2|531
1651866920000|2022-05-06 19:55:20|12677.2|12676.2|12684.6|12683.6|12684.8|12683.8|12674.7|12673.7|403
1651866930000|2022-05-06 19:55:30|12684.8|12683.8|12680.7|12679.7|12686.8|12685.8|12680.4|12679.4|286
1651866940000|2022-05-06 19:55:40|12680.6|12679.6|12691.3|12690.3|12691.6|12690.6|12678.8|12677.8|201
1651866950000|2022-05-06 19:55:50|12691.9|12690.9|12693.2|12692.2|12695.7|12694.7|12688.2|12687.2|273
1651866960000|2022-05-06 19:56:00|12692.3|12691.3|12686.2|12685.2|12694.9|12693.9|12685.4|12684.4|227
1651866970000|2022-05-06 19:56:10|12686.1|12685.1|12689.4|12688.4|12689.6|12688.6|12684.1|12683.1|153
1651866980000|2022-05-06 19:56:20|12689.9|12688.9|12685.2|12684.2|12690.7|12689.7|12683.2|12682.2|153
1651866990000|2022-05-06 19:56:30|12684.7|12683.7|12693.9|12692.9|12694.3|12693.3|12683.3|12682.3|186
1651867000000|2022-05-06 19:56:40|12693.4|12692.4|12697.1|12696.1|12697.6|12696.6|12690.8|12689.8|200
1651867010000|2022-05-06 19:56:50|12696.6|12695.6|12689.9|12688.9|12698.6|12697.6|12689.3|12688.3|280
1651867020000|2022-05-06 19:57:00|12690.4|12689.4|12686.8|12685.8|12690.4|12689.4|12686.6|12685.6|161
1651867030000|2022-05-06 19:57:10|12686.7|12685.7|12692.2|12691.2|12692.2|12691.2|12686.4|12685.4|130
1651867040000|2022-05-06 19:57:20|12693.1|12692.1|12699.9|12698.9|12701.4|12700.4|12692.9|12691.9|236
1651867050000|2022-05-06 19:57:30|12700.2|12699.2|12697.9|12696.9|12702.9|12701.9|12696.3|12695.3|206
1651867060000|2022-05-06 19:57:40|12697.4|12696.4|12702.1|12701.1|12703.1|12702.1|12696.6|12695.6|178
1651867070000|2022-05-06 19:57:50|12701.8|12700.8|12701.9|12700.9|12703.3|12702.3|12699.7|12698.7|183
1651867080000|2022-05-06 19:58:00|12701.4|12700.4|12700.2|12699.2|12703.6|12702.6|12694.1|12693.1|353
1651867090000|2022-05-06 19:58:10|12699.4|12698.4|12699.3|12698.3|12702.6|12701.6|12693.1|12692.1|163
1651867100000|2022-05-06 19:58:20|12700.1|12699.1|12698.6|12697.6|12701.7|12700.7|12695.9|12694.9|186
1651867110000|2022-05-06 19:58:30|12698.3|12697.3|12699.3|12698.3|12700.2|12699.2|12696.9|12695.9|190
1651867120000|2022-05-06 19:58:40|12699.4|12698.4|12706.8|12705.8|12708.6|12707.6|12698.8|12697.8|347
1651867130000|2022-05-06 19:58:50|12706.7|12705.7|12701.9|12700.9|12707.4|12706.4|12701.2|12700.2|202
1651867140000|2022-05-06 19:59:00|12701.7|12700.7|12696.1|12695.1|12702.4|12701.4|12696.1|12695.1|534
1651867150000|2022-05-06 19:59:10|12695.8|12694.8|12703.6|12702.6|12704.3|12703.3|12694.4|12693.4|343
1651867160000|2022-05-06 19:59:20|12702.9|12701.9|12704.9|12703.9|12707.9|12706.9|12697.7|12696.7|552
1651867170000|2022-05-06 19:59:30|12706.1|12705.1|12694.2|12693.2|12706.1|12705.1|12693.4|12692.4|1515
1651867180000|2022-05-06 19:59:40|12694.1|12693.1|12694.8|12693.8|12696.6|12695.6|12691.2|12690.2|1089
1651867190000|2022-05-06 19:59:50|12694.7|12693.7|12695.7|12694.7|12702.1|12701.1|12690.3|12689.3|3119
1651867200000|2022-05-06 20:00:00|12695.2|12694.2|12689.4|12687.4|12699.9|12697.9|12687.1|12685.1|1423
1651867210000|2022-05-06 20:00:10|12689.2|12687.2|12689.1|12687.1|12692|12690|12686.7|12684.7|387
1651867220000|2022-05-06 20:00:20|12689|12687|12687.4|12685.4|12693.9|12691.9|12685|12683|361
1651867230000|2022-05-06 20:00:30|12687|12685|12688.5|12686.5|12690|12688|12685.5|12683.5|173
1651867240000|2022-05-06 20:00:40|12688.4|12686.4|12687|12685|12691.2|12689.2|12684.4|12682.4|228
1651867250000|2022-05-06 20:00:50|12686.7|12684.7|12685.7|12683.7|12688.9|12686.9|12684.1|12682.1|167
1651867260000|2022-05-06 20:01:00|12685.5|12683.5|12683|12681|12688.9|12686.9|12682.5|12680.5|274
1651867270000|2022-05-06 20:01:10|12682.7|12680.7|12678.7|12676.7|12682.7|12680.7|12678.7|12676.7|285
1651867280000|2022-05-06 20:01:20|12679.1|12677.1|12680.7|12678.7|12681.4|12679.4|12678.1|12676.1|208
1651867290000|2022-05-06 20:01:30|12680|12678|12676.1|12674.1|12681.4|12679.4|12676.1|12674.1|260
1651867300000|2022-05-06 20:01:40|12675.9|12673.9|12672.7|12670.7|12676.7|12674.7|12671|12669|411
1651867310000|2022-05-06 20:01:50|12671.4|12669.4|12673.6|12671.6|12676|12674|12671.4|12669.4|182
1651867320000|2022-05-06 20:02:00|12674.2|12672.2|12669.6|12667.6|12674.9|12672.9|12667.6|12665.6|227
1651867330000|2022-05-06 20:02:10|12670.2|12668.2|12666.7|12664.7|12672|12670|12666.7|12664.7|201
1651867340000|2022-05-06 20:02:20|12667.1|12665.1|12669.2|12667.2|12670.6|12668.6|12666.5|12664.5|137
1651867350000|2022-05-06 20:02:30|12669.1|12667.1|12669|12667|12671.1|12669.1|12668.6|12666.6|94
1651867360000|2022-05-06 20:02:40|12668.6|12666.6|12671|12669|12674.1|12672.1|12668.6|12666.6|261
1651867370000|2022-05-06 20:02:50|12671.1|12669.1|12670.7|12668.7|12673.2|12671.2|12669.7|12667.7|175
1651867380000|2022-05-06 20:03:00|12670.6|12668.6|12666.9|12664.9|12670.6|12668.6|12666.7|12664.7|64
1651867390000|2022-05-06 20:03:10|12667.1|12665.1|12663.9|12661.9|12667.5|12665.5|12663.5|12661.5|95
1651867400000|2022-05-06 20:03:20|12663.6|12661.6|12665|12663|12666.4|12664.4|12662.5|12660.5|69
1651867410000|2022-05-06 20:03:30|12664.7|12662.7|12663.9|12661.9|12665.2|12663.2|12661.2|12659.2|118
1651867420000|2022-05-06 20:03:40|12663.5|12661.5|12661.5|12659.5|12666.1|12664.1|12661.4|12659.4|58
1651867430000|2022-05-06 20:03:50|12661.6|12659.6|12664.8|12662.8|12664.8|12662.8|12661.1|12659.1|63
1651867440000|2022-05-06 20:04:00|12664|12662|12665.1|12663.1|12665.3|12663.3|12662.8|12660.8|111
1651867450000|2022-05-06 20:04:10|12665.5|12663.5|12664.4|12662.4|12666.3|12664.3|12663.5|12661.5|72
1651867460000|2022-05-06 20:04:20|12664.5|12662.5|12662.3|12660.3|12665.6|12663.6|12662.3|12660.3|89
1651867470000|2022-05-06 20:04:30|12662.1|12660.1|12662.3|12660.3|12664|12662|12661.4|12659.4|63
1651867480000|2022-05-06 20:04:40|12662.4|12660.4|12658|12656|12662.8|12660.8|12658|12656|173
1651867490000|2022-05-06 20:04:50|12656.8|12654.8|12657.1|12655.1|12661.1|12659.1|12655.1|12653.1|168
1651867500000|2022-05-06 20:05:00|12657.3|12655.3|12656.5|12654.5|12659.8|12657.8|12653.6|12651.6|224
1651867510000|2022-05-06 20:05:10|12656.6|12654.6|12659.8|12657.8|12662|12660|12655.5|12653.5|139
1651867520000|2022-05-06 20:05:20|12659.4|12657.4|12661.8|12659.8|12662.4|12660.4|12658.5|12656.5|71
1651867530000|2022-05-06 20:05:30|12661.9|12659.9|12660.8|12658.8|12662.3|12660.3|12657.4|12655.4|108
1651867540000|2022-05-06 20:05:40|12661.6|12659.6|12657.9|12655.9|12661.6|12659.6|12657.5|12655.5|153
1651867550000|2022-05-06 20:05:50|12657.8|12655.8|12659.5|12657.5|12659.5|12657.5|12656.3|12654.3|48
1651867560000|2022-05-06 20:06:00|12659.6|12657.6|12652.8|12650.8|12659.6|12657.6|12652.5|12650.5|125
1651867570000|2022-05-06 20:06:10|12652.5|12650.5|12654.4|12652.4|12656.3|12654.3|12651.4|12649.4|104
1651867580000|2022-05-06 20:06:20|12654|12652|12654.9|12652.9|12658.6|12656.6|12651.9|12649.9|188
1651867590000|2022-05-06 20:06:30|12655.3|12653.3|12654.4|12652.4|12655.6|12653.6|12652|12650|36
1651867600000|2022-05-06 20:06:40|12654.3|12652.3|12653.5|12651.5|12654.4|12652.4|12653|12651|98
1651867610000|2022-05-06 20:06:50|12653.6|12651.6|12655.4|12653.4|12656.5|12654.5|12652.9|12650.9|108
1651867620000|2022-05-06 20:07:00|12655.8|12653.8|12656.5|12654.5|12657.6|12655.6|12652.1|12650.1|167
1651867630000|2022-05-06 20:07:10|12656.1|12654.1|12658.1|12656.1|12658.8|12656.8|12656.1|12654.1|92
1651867640000|2022-05-06 20:07:20|12658.6|12656.6|12659.9|12657.9|12660.9|12658.9|12657.5|12655.5|110
1651867650000|2022-05-06 20:07:30|12659.8|12657.8|12659.9|12657.9|12660.6|12658.6|12658.8|12656.8|38
1651867660000|2022-05-06 20:07:40|12660|12658|12663.3|12661.3|12663.5|12661.5|12660|12658|188
1651867670000|2022-05-06 20:07:50|12663.8|12661.8|12664.5|12662.5|12665|12663|12662.6|12660.6|160
1651867680000|2022-05-06 20:08:00|12664.4|12662.4|12664.5|12662.5|12665.5|12663.5|12664.3|12662.3|69
1651867690000|2022-05-06 20:08:10|12664.3|12662.3|12661.5|12659.5|12665.5|12663.5|12660.8|12658.8|102
1651867700000|2022-05-06 20:08:20|12661.4|12659.4|12664|12662|12664.8|12662.8|12659.8|12657.8|162
1651867710000|2022-05-06 20:08:30|12664.1|12662.1|12662.6|12660.6|12665.3|12663.3|12662.3|12660.3|74
1651867720000|2022-05-06 20:08:40|12662.5|12660.5|12661.1|12659.1|12663.9|12661.9|12661|12659|62
1651867730000|2022-05-06 20:08:50|12661.3|12659.3|12660.9|12658.9|12661.4|12659.4|12659.3|12657.3|58
1651867740000|2022-05-06 20:09:00|12662.5|12660.5|12663|12661|12664.9|12662.9|12659.9|12657.9|149
1651867750000|2022-05-06 20:09:10|12662.9|12660.9|12660.4|12658.4|12663.6|12661.6|12659.4|12657.4|77
1651867760000|2022-05-06 20:09:20|12660.6|12658.6|12661.6|12659.6|12662|12660|12659.8|12657.8|118
1651867770000|2022-05-06 20:09:30|12661.8|12659.8|12661|12659|12661.9|12659.9|12659|12657|84
1651867780000|2022-05-06 20:09:40|12661.4|12659.4|12660.5|12658.5|12662.1|12660.1|12659|12657|82
1651867790000|2022-05-06 20:09:50|12660.9|12658.9|12660.9|12658.9|12663|12661|12660.9|12658.9|108
1651867800000|2022-05-06 20:10:00|12660.5|12658.5|12660.3|12658.3|12661.4|12659.4|12658.3|12656.3|62
1651867810000|2022-05-06 20:10:10|12660.4|12658.4|12659.4|12657.4|12661.5|12659.5|12658.8|12656.8|73
1651867820000|2022-05-06 20:10:20|12659.3|12657.3|12660.8|12658.8|12661.9|12659.9|12658.8|12656.8|73
1651867830000|2022-05-06 20:10:30|12660.6|12658.6|12662|12660|12662|12660|12660.1|12658.1|54
1651867840000|2022-05-06 20:10:40|12661.9|12659.9|12661.5|12659.5|12662.1|12660.1|12660.9|12658.9|65
1651867850000|2022-05-06 20:10:50|12661.6|12659.6|12661.4|12659.4|12661.9|12659.9|12660.1|12658.1|91
1651867860000|2022-05-06 20:11:00|12661.5|12659.5|12662.3|12660.3|12662.6|12660.6|12661|12659|85
1651867870000|2022-05-06 20:11:10|12662.1|12660.1|12661.6|12659.6|12662.5|12660.5|12659.8|12657.8|77
1651867880000|2022-05-06 20:11:20|12661.8|12659.8|12661.4|12659.4|12663|12661|12661.3|12659.3|63
1651867890000|2022-05-06 20:11:30|12661.5|12659.5|12662.4|12660.4|12662.5|12660.5|12660.6|12658.6|51
1651867900000|2022-05-06 20:11:40|12662.5|12660.5|12662.6|12660.6|12662.8|12660.8|12661.4|12659.4|45
1651867910000|2022-05-06 20:11:50|12662.9|12660.9|12661.9|12659.9|12663.3|12661.3|12660.9|12658.9|88
1651867920000|2022-05-06 20:12:00|12661.6|12659.6|12663.3|12661.3|12663.9|12661.9|12661.5|12659.5|83
1651867930000|2022-05-06 20:12:10|12663.5|12661.5|12663.3|12661.3|12664|12662|12662.9|12660.9|6
1651867940000|2022-05-06 20:12:20|12663.4|12661.4|12664.3|12662.3|12664.4|12662.4|12662.5|12660.5|39
1651867950000|2022-05-06 20:12:30|12664.4|12662.4|12662.5|12660.5|12664.4|12662.4|12661.8|12659.8|24
1651867960000|2022-05-06 20:12:40|12662.6|12660.6|12661.6|12659.6|12663.5|12661.5|12661.5|12659.5|128
1651867970000|2022-05-06 20:12:50|12660.8|12658.8|12660.8|12658.8|12666.9|12664.9|12660.8|12658.8|136
1651867980000|2022-05-06 20:13:00|12660.9|12658.9|12659.4|12657.4|12662|12660|12658|12656|111
1651867990000|2022-05-06 20:13:10|12659.3|12657.3|12657.3|12655.3|12659.3|12657.3|12656.6|12654.6|37
1651868000000|2022-05-06 20:13:20|12657.4|12655.4|12657.5|12655.5|12658|12656|12656.5|12654.5|33
1651868010000|2022-05-06 20:13:30|12656.8|12654.8|12657.5|12655.5|12658.1|12656.1|12655.3|12653.3|65
1651868020000|2022-05-06 20:13:40|12658.5|12656.5|12656.3|12654.3|12658.5|12656.5|12655.8|12653.8|31
1651868030000|2022-05-06 20:13:50|12656.4|12654.4|12652.1|12650.1|12659|12657|12651.9|12649.9|107
1651868040000|2022-05-06 20:14:00|12652.3|12650.3|12649.4|12647.4|12652.8|12650.8|12649|12647|165
1651868050000|2022-05-06 20:14:10|12649.3|12647.3|12645.4|12643.4|12650.3|12648.3|12645.3|12643.3|99
1651868060000|2022-05-06 20:14:20|12645.6|12643.6|12644.5|12642.5|12647|12645|12642.4|12640.4|124
1651868070000|2022-05-06 20:14:30|12642.8|12640.8|12645.4|12643.4|12647.4|12645.4|12642.3|12640.3|72
1651868080000|2022-05-06 20:14:40|12645.3|12643.3|12644.8|12642.8|12646.8|12644.8|12643.5|12641.5|58
1651868090000|2022-05-06 20:14:50|12644.5|12642.5|12646.5|12644.5|12648.4|12646.4|12644.5|12642.5|88
1651868100000|2022-05-06 20:15:00|12645.1|12643.1|12649|12647|12650.8|12648.8|12645.1|12643.1|91
1651868110000|2022-05-06 20:15:10|12649.3|12647.3|12648.9|12646.9|12649.8|12647.8|12648.8|12646.8|13
1651868120000|2022-05-06 20:15:20|12649|12647|12648.5|12646.5|12650.3|12648.3|12648.5|12646.5|23
1651868130000|2022-05-06 20:15:30|12648.1|12646.1|12644.5|12642.5|12648.1|12646.1|12644.5|12642.5|21
1651868140000|2022-05-06 20:15:40|12644.4|12642.4|12645.4|12643.4|12646.9|12644.9|12644.4|12642.4|16
1651868150000|2022-05-06 20:15:50|12645.8|12643.8|12646.9|12644.9|12647.8|12645.8|12645.4|12643.4|7
1651868160000|2022-05-06 20:16:00|12646.4|12644.4|12642.3|12640.3|12646.5|12644.5|12642.3|12640.3|48
1651868170000|2022-05-06 20:16:10|12641.9|12639.9|12642.8|12640.8|12644.3|12642.3|12639.9|12637.9|37
1651868180000|2022-05-06 20:16:20|12642.6|12640.6|12641|12639|12642.6|12640.6|12641|12639|5
1651868190000|2022-05-06 20:16:30|12642.1|12640.1|12642.3|12640.3|12643|12641|12641.8|12639.8|5
1651868200000|2022-05-06 20:16:40|12642.5|12640.5|12642|12640|12642.5|12640.5|12640.6|12638.6|13
1651868210000|2022-05-06 20:16:50|12641.9|12639.9|12640.6|12638.6|12642|12640|12640.3|12638.3|8
1651868220000|2022-05-06 20:17:00|12640.4|12638.4|12637.4|12635.4|12640.5|12638.5|12637.3|12635.3|61
1651868230000|2022-05-06 20:17:10|12637.5|12635.5|12638.1|12636.1|12638.3|12636.3|12636.9|12634.9|24
1651868240000|2022-05-06 20:17:20|12638.3|12636.3|12638|12636|12639.6|12637.6|12636.5|12634.5|58
1651868250000|2022-05-06 20:17:30|12637.9|12635.9|12638.1|12636.1|12640|12638|12637.8|12635.8|31
1651868260000|2022-05-06 20:17:40|12637.8|12635.8|12639.1|12637.1|12639.1|12637.1|12637.1|12635.1|40
1651868270000|2022-05-06 20:17:50|12639.3|12637.3|12639.8|12637.8|12639.9|12637.9|12638.4|12636.4|42
1651868280000|2022-05-06 20:18:00|12639.3|12637.3|12636.4|12634.4|12640.8|12638.8|12636.3|12634.3|165
1651868290000|2022-05-06 20:18:10|12636.3|12634.3|12636.5|12634.5|12637.3|12635.3|12636.3|12634.3|17
1651868300000|2022-05-06 20:18:20|12635.8|12633.8|12633.6|12631.6|12636.3|12634.3|12633|12631|42
1651868310000|2022-05-06 20:18:30|12634.4|12632.4|12638.9|12636.9|12639.3|12637.3|12632.1|12630.1|283
1651868320000|2022-05-06 20:18:40|12639.1|12637.1|12642.3|12640.3|12642.6|12640.6|12639|12637|32
1651868330000|2022-05-06 20:18:50|12642.4|12640.4|12644.1|12642.1|12644.1|12642.1|12642.1|12640.1|31
1651868340000|2022-05-06 20:19:00|12644|12642|12643.3|12641.3|12645|12643|12643|12641|22
1651868350000|2022-05-06 20:19:10|12645|12643|12647.5|12645.5|12647.5|12645.5|12645|12643|36
1651868360000|2022-05-06 20:19:20|12647.3|12645.3|12653.5|12651.5|12653.5|12651.5|12647.3|12645.3|81
1651868370000|2022-05-06 20:19:30|12653.6|12651.6|12654|12652|12654.4|12652.4|12651.6|12649.6|69
1651868380000|2022-05-06 20:19:40|12654.1|12652.1|12654|12652|12654.5|12652.5|12652.9|12650.9|23
1651868390000|2022-05-06 20:19:50|12654.1|12652.1|12654|12652|12656.3|12654.3|12654|12652|78
1651868400000|2022-05-06 20:20:00|12653.9|12651.9|12653.1|12651.1|12654.3|12652.3|12652.1|12650.1|44
1651868410000|2022-05-06 20:20:10|12653|12651|12654.4|12652.4|12654.5|12652.5|12652.3|12650.3|4
1651868420000|2022-05-06 20:20:20|12655.1|12653.1|12654.4|12652.4|12656.6|12654.6|12654.4|12652.4|48
1651868430000|2022-05-06 20:20:30|12654.5|12652.5|12652.3|12650.3|12654.5|12652.5|12652.3|12650.3|13
1651868440000|2022-05-06 20:20:40|12652.4|12650.4|12650.6|12648.6|12652.9|12650.9|12650.6|12648.6|14
1651868450000|2022-05-06 20:20:50|12650.8|12648.8|12650.3|12648.3|12651|12649|12649.1|12647.1|16
1651868460000|2022-05-06 20:21:00|12650.1|12648.1|12650.1|12648.1|12650.4|12648.4|12650|12648|0
1651868470000|2022-05-06 20:21:10|12650.3|12648.3|12649.5|12647.5|12650.9|12648.9|12649|12647|17
1651868480000|2022-05-06 20:21:20|12649.4|12647.4|12650.4|12648.4|12650.4|12648.4|12647.3|12645.3|32
1651868490000|2022-05-06 20:21:30|12650.3|12648.3|12649.5|12647.5|12650.5|12648.5|12649|12647|13
1651868500000|2022-05-06 20:21:40|12649.6|12647.6|12649.9|12647.9|12650.3|12648.3|12648.8|12646.8|36
1651868510000|2022-05-06 20:21:50|12650.4|12648.4|12654|12652|12654|12652|12650.4|12648.4|97
1651868520000|2022-05-06 20:22:00|12655.3|12653.3|12654|12652|12655.3|12653.3|12652.5|12650.5|41
1651868530000|2022-05-06 20:22:10|12653.9|12651.9|12653.1|12651.1|12653.9|12651.9|12652|12650|17
1651868540000|2022-05-06 20:22:20|12653.4|12651.4|12653.3|12651.3|12653.5|12651.5|12652.5|12650.5|4
1651868550000|2022-05-06 20:22:30|12652.8|12650.8|12656.6|12654.6|12657|12655|12652.8|12650.8|28
1651868560000|2022-05-06 20:22:40|12657|12655|12657|12655|12657|12655|12656|12654|22
1651868570000|2022-05-06 20:22:50|12656.9|12654.9|12656.5|12654.5|12657.1|12655.1|12655.9|12653.9|21
1651868580000|2022-05-06 20:23:00|12656.4|12654.4|12656.4|12654.4|12656.8|12654.8|12656|12654|9
1651868590000|2022-05-06 20:23:10|12656.5|12654.5|12655.1|12653.1|12656.5|12654.5|12655.1|12653.1|8
1651868600000|2022-05-06 20:23:20|12655.3|12653.3|12654.5|12652.5|12656.4|12654.4|12654.5|12652.5|12
1651868610000|2022-05-06 20:23:30|12657.6|12655.6|12656.9|12654.9|12658.3|12656.3|12656.4|12654.4|43
1651868620000|2022-05-06 20:23:40|12657.3|12655.3|12657.5|12655.5|12658.4|12656.4|12657.3|12655.3|122
1651868630000|2022-05-06 20:23:50|12657|12655|12655.4|12653.4|12657|12655|12655.1|12653.1|20
1651868640000|2022-05-06 20:24:00|12655.3|12653.3|12652.5|12650.5|12655.3|12653.3|12651|12649|36
1651868650000|2022-05-06 20:24:10|12653.1|12651.1|12652.9|12650.9|12653.9|12651.9|12652.4|12650.4|12
1651868660000|2022-05-06 20:24:20|12652.8|12650.8|12650.9|12648.9|12652.8|12650.8|12650.1|12648.1|18
1651868670000|2022-05-06 20:24:30|12650.8|12648.8|12649.5|12647.5|12651.1|12649.1|12649.3|12647.3|8
1651868680000|2022-05-06 20:24:40|12649.9|12647.9|12649.5|12647.5|12650.9|12648.9|12649.5|12647.5|16
1651868690000|2022-05-06 20:24:50|12648.6|12646.6|12648.6|12646.6|12649|12647|12648.5|12646.5|2
1651868700000|2022-05-06 20:25:00|12648.9|12646.9|12650.4|12648.4|12650.4|12648.4|12647.5|12645.5|25
1651868710000|2022-05-06 20:25:10|12650.8|12648.8|12652.3|12650.3|12652.4|12650.4|12650.8|12648.8|8
1651868720000|2022-05-06 20:25:20|12652|12650|12652.3|12650.3|12653.4|12651.4|12652|12650|14
1651868730000|2022-05-06 20:25:30|12652.1|12650.1|12652.4|12650.4|12653.1|12651.1|12651.9|12649.9|10
1651868740000|2022-05-06 20:25:40|12652.3|12650.3|12653.3|12651.3|12653.4|12651.4|12652.1|12650.1|11
1651868750000|2022-05-06 20:25:50|12653.4|12651.4|12652.9|12650.9|12653.8|12651.8|12652.9|12650.9|12
1651868760000|2022-05-06 20:26:00|12652.8|12650.8|12653.1|12651.1|12653.9|12651.9|12651.9|12649.9|13
1651868770000|2022-05-06 20:26:10|12653|12651|12652.8|12650.8|12653.1|12651.1|12652.5|12650.5|3
1651868780000|2022-05-06 20:26:20|12652.9|12650.9|12653.4|12651.4|12653.4|12651.4|12652.5|12650.5|5
1651868790000|2022-05-06 20:26:30|12653.5|12651.5|12653.8|12651.8|12654.5|12652.5|12653.1|12651.1|2
1651868800000|2022-05-06 20:26:40|12654.4|12652.4|12654.6|12652.6|12654.6|12652.6|12654.4|12652.4|4
1651868810000|2022-05-06 20:26:50|12654.8|12652.8|12655.1|12653.1|12655.5|12653.5|12654.8|12652.8|51
1651868820000|2022-05-06 20:27:00|12655.3|12653.3|12655.8|12653.8|12655.8|12653.8|12654.8|12652.8|12
1651868830000|2022-05-06 20:27:10|12657.9|12655.9|12658.6|12656.6|12659.3|12657.3|12657.8|12655.8|49
1651868840000|2022-05-06 20:27:20|12657.6|12655.6|12657.4|12655.4|12657.6|12655.6|12657.3|12655.3|8
1651868850000|2022-05-06 20:27:30|12657.1|12655.1|12656.5|12654.5|12657.9|12655.9|12656.5|12654.5|7
1651868860000|2022-05-06 20:27:40|12656.4|12654.4|12654.9|12652.9|12656.5|12654.5|12654.8|12652.8|23
1651868870000|2022-05-06 20:27:50|12654.8|12652.8|12655.5|12653.5|12655.5|12653.5|12654.6|12652.6|11
1651868880000|2022-05-06 20:28:00|12655.9|12653.9|12656|12654|12656.3|12654.3|12655.9|12653.9|6
1651868890000|2022-05-06 20:28:10|12655.9|12653.9|12656.5|12654.5|12656.6|12654.6|12655.6|12653.6|19
1651868900000|2022-05-06 20:28:20|12656.6|12654.6|12655.9|12653.9|12657.1|12655.1|12655.5|12653.5|37
1651868910000|2022-05-06 20:28:30|12656.3|12654.3|12655.5|12653.5|12656.6|12654.6|12655.5|12653.5|11
1651868920000|2022-05-06 20:28:40|12655.4|12653.4|12656.8|12654.8|12656.8|12654.8|12655.3|12653.3|17
1651868930000|2022-05-06 20:28:50|12654.4|12652.4|12656.1|12654.1|12656.6|12654.6|12654.4|12652.4|18
1651868940000|2022-05-06 20:29:00|12656.3|12654.3|12655.5|12653.5|12657.4|12655.4|12655.5|12653.5|7
1651868950000|2022-05-06 20:29:10|12655.8|12653.8|12655|12653|12655.8|12653.8|12654.4|12652.4|24
1651868960000|2022-05-06 20:29:20|12654.9|12652.9|12655.4|12653.4|12656.5|12654.5|12654.1|12652.1|15
1651868970000|2022-05-06 20:29:30|12655.6|12653.6|12655.4|12653.4|12655.8|12653.8|12655.4|12653.4|6
1651868980000|2022-05-06 20:29:40|12655.5|12653.5|12655.6|12653.6|12656.3|12654.3|12655.5|12653.5|9
1651868990000|2022-05-06 20:29:50|12655.4|12653.4|12656.4|12654.4|12656.6|12654.6|12654|12652|20
1651869000000|2022-05-06 20:30:00|12656.6|12654.6|12654.6|12652.6|12656.9|12654.9|12653.9|12651.9|12
1651869010000|2022-05-06 20:30:10|12654.5|12652.5|12655|12653|12655.3|12653.3|12654.5|12652.5|6
1651869020000|2022-05-06 20:30:20|12654.9|12652.9|12655.4|12653.4|12655.9|12653.9|12654.9|12652.9|9
1651869030000|2022-05-06 20:30:30|12655.3|12653.3|12654.9|12652.9|12655.3|12653.3|12654.9|12652.9|1
1651869040000|2022-05-06 20:30:40|12654|12652|12655.1|12653.1|12655.1|12653.1|12654|12652|12
1651869050000|2022-05-06 20:30:50|12655|12653|12655.1|12653.1|12655.6|12653.6|12652.6|12650.6|12
1651869060000|2022-05-06 20:31:00|12655|12653|12654.4|12652.4|12655|12653|12653.8|12651.8|11
1651869070000|2022-05-06 20:31:10|12654.3|12652.3|12654.5|12652.5|12654.8|12652.8|12653.9|12651.9|7
1651869080000|2022-05-06 20:31:20|12654.4|12652.4|12654.5|12652.5|12654.5|12652.5|12654.1|12652.1|22
1651869090000|2022-05-06 20:31:30|12654.4|12652.4|12654.8|12652.8|12654.8|12652.8|12654.3|12652.3|3
1651869100000|2022-05-06 20:31:40|12656.5|12654.5|12655.8|12653.8|12656.9|12654.9|12655.6|12653.6|12
1651869110000|2022-05-06 20:31:50|12657.1|12655.1|12655.5|12653.5|12657.1|12655.1|12655.5|12653.5|6
1651869120000|2022-05-06 20:32:00|12655.9|12653.9|12655|12653|12656.1|12654.1|12655|12653|11
1651869130000|2022-05-06 20:32:10|12654.6|12652.6|12652.4|12650.4|12654.6|12652.6|12652.3|12650.3|13
1651869140000|2022-05-06 20:32:20|12653.1|12651.1|12653|12651|12653.3|12651.3|12653|12651|6
1651869150000|2022-05-06 20:32:30|12652.9|12650.9|12654.3|12652.3|12654.3|12652.3|12652.9|12650.9|4
1651869160000|2022-05-06 20:32:40|12654.4|12652.4|12655.6|12653.6|12655.8|12653.8|12654.3|12652.3|9
1651869170000|2022-05-06 20:32:50|12655.5|12653.5|12655|12653|12655.5|12653.5|12654.8|12652.8|1
1651869180000|2022-05-06 20:33:00|12655.1|12653.1|12654.3|12652.3|12655.5|12653.5|12654.3|12652.3|1
1651869190000|2022-05-06 20:33:10|12654.1|12652.1|12654.9|12652.9|12656.4|12654.4|12654.1|12652.1|9
1651869200000|2022-05-06 20:33:20|12653.8|12651.8|12653.9|12651.9|12653.9|12651.9|12653.6|12651.6|23
1651869210000|2022-05-06 20:33:30|12654.1|12652.1|12654|12652|12654.1|12652.1|12653.8|12651.8|10
1651869220000|2022-05-06 20:33:40|12654.1|12652.1|12652.9|12650.9|12654.3|12652.3|12652.6|12650.6|22
1651869230000|2022-05-06 20:33:50|12652.8|12650.8|12653.8|12651.8|12654.1|12652.1|12652.8|12650.8|14
1651869240000|2022-05-06 20:34:00|12653.6|12651.6|12653.4|12651.4|12654.3|12652.3|12653.4|12651.4|24
1651869250000|2022-05-06 20:34:10|12653.3|12651.3|12652.9|12650.9|12653.3|12651.3|12652.6|12650.6|6
1651869260000|2022-05-06 20:34:20|12653.4|12651.4|12654.3|12652.3|12654.9|12652.9|12653.4|12651.4|12
1651869270000|2022-05-06 20:34:30|12654.1|12652.1|12654.5|12652.5|12654.6|12652.6|12653.8|12651.8|4
1651869280000|2022-05-06 20:34:40|12654.4|12652.4|12654.5|12652.5|12654.9|12652.9|12654.3|12652.3|2
1651869290000|2022-05-06 20:34:50|12654.6|12652.6|12654.4|12652.4|12655.3|12653.3|12653.6|12651.6|20
1651869300000|2022-05-06 20:35:00|12655.4|12653.4|12654.5|12652.5|12655.5|12653.5|12654.5|12652.5|6
1651869310000|2022-05-06 20:35:10|12654.9|12652.9|12656.1|12654.1|12656.4|12654.4|12654.4|12652.4|29
1651869320000|2022-05-06 20:35:20|12656.3|12654.3|12653.3|12651.3|12656.4|12654.4|12652.8|12650.8|19
1651869330000|2022-05-06 20:35:30|12653.6|12651.6|12653.5|12651.5|12653.6|12651.6|12653.4|12651.4|5
1651869340000|2022-05-06 20:35:40|12655|12653|12655.6|12653.6|12655.6|12653.6|12655|12653|4
1651869350000|2022-05-06 20:35:50|12655.3|12653.3|12655.4|12653.4|12655.5|12653.5|12654.6|12652.6|9
1651869360000|2022-05-06 20:36:00|12655.5|12653.5|12653.5|12651.5|12655.6|12653.6|12653.5|12651.5|9
1651869370000|2022-05-06 20:36:10|12653.8|12651.8|12655.5|12653.5|12655.5|12653.5|12653.8|12651.8|4
1651869380000|2022-05-06 20:36:20|12655.4|12653.4|12653.4|12651.4|12655.4|12653.4|12653|12651|12
1651869390000|2022-05-06 20:36:30|12653.5|12651.5|12653|12651|12655.5|12653.5|12652.6|12650.6|26
1651869400000|2022-05-06 20:36:40|12653.1|12651.1|12655.5|12653.5|12655.5|12653.5|12653.1|12651.1|6
1651869410000|2022-05-06 20:36:50|12655.4|12653.4|12653.3|12651.3|12655.4|12653.4|12653.3|12651.3|12
1651869420000|2022-05-06 20:37:00|12654|12652|12653.3|12651.3|12654.1|12652.1|12653.3|12651.3|7
1651869430000|2022-05-06 20:37:10|12653.1|12651.1|12654.5|12652.5|12654.6|12652.6|12653.1|12651.1|10
1651869440000|2022-05-06 20:37:20|12654.8|12652.8|12653.9|12651.9|12654.8|12652.8|12653.9|12651.9|5
1651869450000|2022-05-06 20:37:30|12654|12652|12653.9|12651.9|12654|12652|12653.3|12651.3|8
1651869460000|2022-05-06 20:37:40|12654|12652|12653.6|12651.6|12654.3|12652.3|12653.5|12651.5|4
1651869470000|2022-05-06 20:37:50|12653.8|12651.8|12654|12652|12655.4|12653.4|12653.6|12651.6|10
1651869480000|2022-05-06 20:38:00|12654.1|12652.1|12656.9|12654.9|12657.5|12655.5|12654.1|12652.1|49
1651869490000|2022-05-06 20:38:10|12656.1|12654.1|12656.6|12654.6|12656.6|12654.6|12654.9|12652.9|32
1651869500000|2022-05-06 20:38:20|12656.5|12654.5|12658.1|12656.1|12658.4|12656.4|12656.5|12654.5|39
1651869510000|2022-05-06 20:38:30|12658.3|12656.3|12657.6|12655.6|12658.3|12656.3|12657.5|12655.5|5
1651869520000|2022-05-06 20:38:40|12657.4|12655.4|12657.5|12655.5|12657.6|12655.6|12657.4|12655.4|3
1651869530000|2022-05-06 20:38:50|12657.4|12655.4|12654.6|12652.6|12657.4|12655.4|12654.1|12652.1|13
1651869540000|2022-05-06 20:39:00|12655.6|12653.6|12656|12654|12656|12654|12654.9|12652.9|8
1651869550000|2022-05-06 20:39:10|12655.8|12653.8|12656.4|12654.4|12656.4|12654.4|12655.6|12653.6|8
1651869560000|2022-05-06 20:39:20|12656.3|12654.3|12657.3|12655.3|12657.5|12655.5|12656.1|12654.1|16
1651869570000|2022-05-06 20:39:30|12657.4|12655.4|12657.5|12655.5|12657.5|12655.5|12657.3|12655.3|0
1651869580000|2022-05-06 20:39:40|12657.4|12655.4|12656.9|12654.9|12657.4|12655.4|12655.8|12653.8|9
1651869590000|2022-05-06 20:39:50|12657.1|12655.1|12657|12655|12657.1|12655.1|12656.8|12654.8|2
1651869600000|2022-05-06 20:40:00|12657.1|12655.1|12656.3|12654.3|12657.1|12655.1|12656|12654|11
1651869610000|2022-05-06 20:40:10|12656|12654|12655.8|12653.8|12656.3|12654.3|12655.5|12653.5|4
1651869620000|2022-05-06 20:40:20|12655.6|12653.6|12656|12654|12656|12654|12655.6|12653.6|8
1651869630000|2022-05-06 20:40:30|12657.1|12655.1|12656.3|12654.3|12657.1|12655.1|12656.3|12654.3|11
1651869640000|2022-05-06 20:40:40|12656.6|12654.6|12658.1|12656.1|12659.1|12657.1|12656.6|12654.6|36
1651869650000|2022-05-06 20:40:50|12658|12656|12657.6|12655.6|12658.3|12656.3|12656.8|12654.8|9
1651869660000|2022-05-06 20:41:00|12659.1|12657.1|12658.8|12656.8|12659.5|12657.5|12658|12656|18
1651869670000|2022-05-06 20:41:10|12658.9|12656.9|12658.3|12656.3|12659.9|12657.9|12658.1|12656.1|6
1651869680000|2022-05-06 20:41:20|12659|12657|12658.4|12656.4|12660.6|12658.6|12657.5|12655.5|15
1651869690000|2022-05-06 20:41:30|12658.3|12656.3|12658|12656|12659.1|12657.1|12658|12656|6
1651869700000|2022-05-06 20:41:40|12657.9|12655.9|12655.6|12653.6|12657.9|12655.9|12655.5|12653.5|10
1651869710000|2022-05-06 20:41:50|12657|12655|12657.1|12655.1|12657.1|12655.1|12656.3|12654.3|19
1651869720000|2022-05-06 20:42:00|12657.9|12655.9|12659.6|12657.6|12660.3|12658.3|12656.6|12654.6|20
1651869730000|2022-05-06 20:42:10|12659.8|12657.8|12658.5|12656.5|12660|12658|12658.5|12656.5|7
1651869740000|2022-05-06 20:42:20|12657.8|12655.8|12659.5|12657.5|12659.6|12657.6|12657.8|12655.8|8
1651869750000|2022-05-06 20:42:30|12659.4|12657.4|12658.4|12656.4|12659.4|12657.4|12656.9|12654.9|24
1651869760000|2022-05-06 20:42:40|12658.3|12656.3|12657.4|12655.4|12658.4|12656.4|12657.4|12655.4|8
1651869770000|2022-05-06 20:42:50|12657.5|12655.5|12656.8|12654.8|12657.5|12655.5|12656.8|12654.8|3
1651869780000|2022-05-06 20:43:00|12657|12655|12657.3|12655.3|12657.4|12655.4|12657|12655|6
1651869790000|2022-05-06 20:43:10|12658|12656|12658.6|12656.6|12658.8|12656.8|12658|12656|6
1651869800000|2022-05-06 20:43:20|12658.4|12656.4|12658.1|12656.1|12658.4|12656.4|12657.8|12655.8|1
1651869810000|2022-05-06 20:43:30|12658|12656|12656.9|12654.9|12658|12656|12656.6|12654.6|4
1651869820000|2022-05-06 20:43:40|12656.8|12654.8|12656.6|12654.6|12657.4|12655.4|12656.5|12654.5|2
1651869830000|2022-05-06 20:43:50|12656.4|12654.4|12658.9|12656.9|12659|12657|12656.3|12654.3|12
1651869840000|2022-05-06 20:44:00|12659|12657|12659.6|12657.6|12659.9|12657.9|12659|12657|8
1651869850000|2022-05-06 20:44:10|12659.5|12657.5|12657.5|12655.5|12659.5|12657.5|12657.4|12655.4|28
1651869860000|2022-05-06 20:44:20|12658.3|12656.3|12656.5|12654.5|12658.3|12656.3|12656.5|12654.5|29
1651869870000|2022-05-06 20:44:30|12656.4|12654.4|12656.4|12654.4|12656.4|12654.4|12656.3|12654.3|1
1651869880000|2022-05-06 20:44:40|12656|12654|12656.6|12654.6|12656.8|12654.8|12655.8|12653.8|6
1651869890000|2022-05-06 20:44:50|12656.5|12654.5|12656.5|12654.5|12656.5|12654.5|12656.3|12654.3|1
1651869900000|2022-05-06 20:45:00|12656.3|12654.3|12657.9|12655.9|12659.4|12657.4|12656.3|12654.3|13
1651869910000|2022-05-06 20:45:10|12656.4|12654.4|12656.3|12654.3|12656.4|12654.4|12656.3|12654.3|10
1651869920000|2022-05-06 20:45:20|12656.4|12654.4|12656.9|12654.9|12657.6|12655.6|12656.4|12654.4|5
1651869930000|2022-05-06 20:45:30|12657|12655|12656.5|12654.5|12657|12655|12656.5|12654.5|6
1651869940000|2022-05-06 20:45:40|12656.9|12654.9|12655.3|12653.3|12656.9|12654.9|12654.9|12652.9|23
1651869950000|2022-05-06 20:45:50|12655.4|12653.4|12656.3|12654.3|12657.4|12655.4|12655.4|12653.4|7
1651869960000|2022-05-06 20:46:00|12656.6|12654.6|12654.8|12652.8|12657.4|12655.4|12654.8|12652.8|20
1651869970000|2022-05-06 20:46:10|12654.6|12652.6|12655.3|12653.3|12655.3|12653.3|12653.5|12651.5|13
1651869980000|2022-05-06 20:46:20|12655.1|12653.1|12655.5|12653.5|12656.1|12654.1|12655.1|12653.1|5
1651869990000|2022-05-06 20:46:30|12655.6|12653.6|12655.8|12653.8|12656.5|12654.5|12655.6|12653.6|5
1651870000000|2022-05-06 20:46:40|12655.6|12653.6|12659.3|12657.3|12659.4|12657.4|12655.6|12653.6|21
1651870010000|2022-05-06 20:46:50|12659.4|12657.4|12655.5|12653.5|12659.6|12657.6|12655.4|12653.4|22
1651870020000|2022-05-06 20:47:00|12655.6|12653.6|12657.1|12655.1|12657.3|12655.3|12652.5|12650.5|22
1651870030000|2022-05-06 20:47:10|12657.4|12655.4|12656.4|12654.4|12657.4|12655.4|12656.4|12654.4|4
1651870040000|2022-05-06 20:47:20|12656.1|12654.1|12656.1|12654.1|12656.1|12654.1|12656|12654|3
1651870050000|2022-05-06 20:47:30|12656.4|12654.4|12659|12657|12659.4|12657.4|12656.3|12654.3|19
1651870060000|2022-05-06 20:47:40|12659.3|12657.3|12658.4|12656.4|12659.5|12657.5|12658.4|12656.4|25
1651870070000|2022-05-06 20:47:50|12657.8|12655.8|12658.8|12656.8|12659.1|12657.1|12657.8|12655.8|31
1651870080000|2022-05-06 20:48:00|12659.1|12657.1|12661.3|12659.3|12661.5|12659.5|12658.3|12656.3|27
1651870090000|2022-05-06 20:48:10|12661.1|12659.1|12662.5|12660.5|12662.8|12660.8|12660.3|12658.3|34
1651870100000|2022-05-06 20:48:20|12662.3|12660.3|12662.5|12660.5|12662.6|12660.6|12662.1|12660.1|18
1651870110000|2022-05-06 20:48:30|12662.3|12660.3|12661.6|12659.6|12662.6|12660.6|12661.1|12659.1|30
1651870120000|2022-05-06 20:48:40|12662.3|12660.3|12662.5|12660.5|12662.5|12660.5|12662.3|12660.3|11
1651870130000|2022-05-06 20:48:50|12662.6|12660.6|12661.6|12659.6|12662.6|12660.6|12661.5|12659.5|12
1651870140000|2022-05-06 20:49:00|12661.5|12659.5|12662.8|12660.8|12663.6|12661.6|12661.5|12659.5|59
1651870150000|2022-05-06 20:49:10|12661.8|12659.8|12664.5|12662.5|12664.6|12662.6|12661|12659|36
1651870160000|2022-05-06 20:49:20|12665|12663|12665.3|12663.3|12666.5|12664.5|12664.5|12662.5|38
1651870170000|2022-05-06 20:49:30|12666.4|12664.4|12669.3|12667.3|12669.4|12667.4|12665.8|12663.8|57
1651870180000|2022-05-06 20:49:40|12668.9|12666.9|12667.4|12665.4|12668.9|12666.9|12666.9|12664.9|25
1651870190000|2022-05-06 20:49:50|12667.3|12665.3|12667.8|12665.8|12668.1|12666.1|12666.9|12664.9|13
1651870200000|2022-05-06 20:50:00|12667.6|12665.6|12668.9|12666.9|12668.9|12666.9|12667.6|12665.6|14
1651870210000|2022-05-06 20:50:10|12669.1|12667.1|12667.6|12665.6|12669.6|12667.6|12667.6|12665.6|13
1651870220000|2022-05-06 20:50:20|12667.9|12665.9|12668.3|12666.3|12668.3|12666.3|12667.6|12665.6|5
1651870230000|2022-05-06 20:50:30|12667.4|12665.4|12664.3|12662.3|12667.8|12665.8|12663.5|12661.5|27
1651870240000|2022-05-06 20:50:40|12664.4|12662.4|12665.5|12663.5|12665.6|12663.6|12664.1|12662.1|1
1651870250000|2022-05-06 20:50:50|12665.4|12663.4|12662.6|12660.6|12665.4|12663.4|12662.6|12660.6|7
1651870260000|2022-05-06 20:51:00|12662|12660|12662|12660|12662.4|12660.4|12661.8|12659.8|6
1651870270000|2022-05-06 20:51:10|12662.6|12660.6|12663.8|12661.8|12664.1|12662.1|12662.5|12660.5|7
1651870280000|2022-05-06 20:51:20|12663.4|12661.4|12662|12660|12663.9|12661.9|12661.9|12659.9|12
1651870290000|2022-05-06 20:51:30|12661.8|12659.8|12662.1|12660.1|12663.4|12661.4|12661.6|12659.6|12
1651870300000|2022-05-06 20:51:40|12662|12660|12663.9|12661.9|12663.9|12661.9|12661.9|12659.9|4
1651870310000|2022-05-06 20:51:50|12664|12662|12664.6|12662.6|12664.6|12662.6|12663.3|12661.3|3
1651870320000|2022-05-06 20:52:00|12664.8|12662.8|12665.5|12663.5|12666|12664|12664.1|12662.1|13
1651870330000|2022-05-06 20:52:10|12665.9|12663.9|12666|12664|12667.4|12665.4|12665.9|12663.9|34
1651870340000|2022-05-06 20:52:20|12666.1|12664.1|12667|12665|12667.4|12665.4|12666.1|12664.1|18
1651870350000|2022-05-06 20:52:30|12667.1|12665.1|12669.3|12667.3|12669.3|12667.3|12666.6|12664.6|15
1651870360000|2022-05-06 20:52:40|12669.1|12667.1|12668.8|12666.8|12669.1|12667.1|12668.6|12666.6|2
1651870370000|2022-05-06 20:52:50|12668.4|12666.4|12666.4|12664.4|12668.8|12666.8|12666.4|12664.4|6
1651870380000|2022-05-06 20:53:00|12666.5|12664.5|12667.1|12665.1|12668.4|12666.4|12666.5|12664.5|6
1651870390000|2022-05-06 20:53:10|12667|12665|12665.9|12663.9|12667|12665|12665.3|12663.3|22
1651870400000|2022-05-06 20:53:20|12666|12664|12665.4|12663.4|12666.5|12664.5|12665.1|12663.1|2
1651870410000|2022-05-06 20:53:30|12665.5|12663.5|12665.9|12663.9|12666.3|12664.3|12665.5|12663.5|2
1651870420000|2022-05-06 20:53:40|12666|12664|12666.5|12664.5|12666.6|12664.6|12665.6|12663.6|13
1651870430000|2022-05-06 20:53:50|12665.8|12663.8|12665.5|12663.5|12665.8|12663.8|12665.1|12663.1|9
1651870440000|2022-05-06 20:54:00|12665.4|12663.4|12665.8|12663.8|12665.8|12663.8|12665.3|12663.3|4
1651870450000|2022-05-06 20:54:10|12665.9|12663.9|12665.3|12663.3|12666|12664|12665|12663|6
1651870460000|2022-05-06 20:54:20|12665.4|12663.4|12665|12663|12665.5|12663.5|12664.6|12662.6|5
1651870470000|2022-05-06 20:54:30|12665.6|12663.6|12670.3|12668.3|12670.3|12668.3|12665.6|12663.6|42
1651870480000|2022-05-06 20:54:40|12670.5|12668.5|12672.3|12670.3|12672.3|12670.3|12670.5|12668.5|29
1651870490000|2022-05-06 20:54:50|12671.9|12669.9|12674.9|12672.9|12674.9|12672.9|12671.9|12669.9|26
1651870500000|2022-05-06 20:55:00|12674.1|12672.1|12675.1|12673.1|12676.1|12674.1|12673.6|12671.6|52
1651870510000|2022-05-06 20:55:10|12674.8|12672.8|12674.8|12672.8|12677.8|12675.8|12674.8|12672.8|49
1651870520000|2022-05-06 20:55:20|12674.5|12672.5|12675.4|12673.4|12675.6|12673.6|12674.5|12672.5|6
1651870530000|2022-05-06 20:55:30|12674.9|12672.9|12675.1|12673.1|12675.5|12673.5|12674.9|12672.9|18
1651870540000|2022-05-06 20:55:40|12674.9|12672.9|12675.1|12673.1|12675.6|12673.6|12674.1|12672.1|23
1651870550000|2022-05-06 20:55:50|12675|12673|12674.6|12672.6|12675|12673|12674.3|12672.3|15
1651870560000|2022-05-06 20:56:00|12674.8|12672.8|12672.3|12670.3|12674.9|12672.9|12671.6|12669.6|17
1651870570000|2022-05-06 20:56:10|12671.6|12669.6|12670.8|12668.8|12672.3|12670.3|12670.8|12668.8|4
1651870580000|2022-05-06 20:56:20|12671.3|12669.3|12670.5|12668.5|12671.6|12669.6|12670.4|12668.4|6
1651870590000|2022-05-06 20:56:30|12670.8|12668.8|12670.8|12668.8|12670.8|12668.8|12670.6|12668.6|6
1651870600000|2022-05-06 20:56:40|12670.6|12668.6|12673.3|12671.3|12673.3|12671.3|12670.3|12668.3|25
1651870610000|2022-05-06 20:56:50|12673.6|12671.6|12673.5|12671.5|12673.6|12671.6|12673.4|12671.4|6
1651870620000|2022-05-06 20:57:00|12673.6|12671.6|12671|12669|12673.8|12671.8|12671|12669|3
1651870630000|2022-05-06 20:57:10|12671.5|12669.5|12672.3|12670.3|12672.3|12670.3|12671.5|12669.5|8
1651870640000|2022-05-06 20:57:20|12672.1|12670.1|12672|12670|12672.1|12670.1|12671.8|12669.8|4
1651870650000|2022-05-06 20:57:30|12671.9|12669.9|12672.3|12670.3|12672.3|12670.3|12671.4|12669.4|5
1651870660000|2022-05-06 20:57:40|12672.9|12670.9|12672|12670|12672.9|12670.9|12672|12670|19
1651870670000|2022-05-06 20:57:50|12673|12671|12672.5|12670.5|12673.5|12671.5|12672.5|12670.5|10
1651870680000|2022-05-06 20:58:00|12672.6|12670.6|12672.8|12670.8|12673.3|12671.3|12672.1|12670.1|12
1651870690000|2022-05-06 20:58:10|12672.6|12670.6|12672.6|12670.6|12672.6|12670.6|12672.3|12670.3|4
1651870700000|2022-05-06 20:58:20|12672.4|12670.4|12671.9|12669.9|12673.4|12671.4|12671.8|12669.8|23
1651870710000|2022-05-06 20:58:30|12671.8|12669.8|12671.9|12669.9|12672.8|12670.8|12671.8|12669.8|2
1651870720000|2022-05-06 20:58:40|12671.8|12669.8|12671|12669|12672.4|12670.4|12670.4|12668.4|19
1651870730000|2022-05-06 20:58:50|12670.6|12668.6|12671.5|12669.5|12672.5|12670.5|12670.6|12668.6|2
1651870740000|2022-05-06 20:59:00|12671.9|12669.9|12670.6|12668.6|12672.1|12670.1|12670.4|12668.4|21
1651870750000|2022-05-06 20:59:10|12670.4|12668.4|12670.1|12668.1|12670.4|12668.4|12669.6|12667.6|13
1651870760000|2022-05-06 20:59:20|12670.4|12668.4|12669.5|12667.5|12670.4|12668.4|12669.4|12667.4|19
1651870770000|2022-05-06 20:59:30|12670|12668|12668.9|12666.9|12670.8|12668.8|12668.9|12666.9|24
1651870780000|2022-05-06 20:59:40|12669|12667|12669.5|12667.5|12669.6|12667.6|12669|12667|8
1651870790000|2022-05-06 20:59:50|12670.5|12668.5|12670.4|12665.4|12670.5|12668.5|12666.5|12664.5|20
1651870800000|2022-05-06 21:00:00|12670.7|12665.7|12670.9|12665.9|12670.9|12665.9|12670.7|12665.7|0
1652047210000|2022-05-08 22:00:10|12593.3|12591.3|12602.4|12600.4|12605.1|12603.1|12586.3|12584.3|184
1652047220000|2022-05-08 22:00:20|12602.6|12600.6|12609.1|12607.1|12609.4|12607.4|12602|12600|100
1652047230000|2022-05-08 22:00:30|12609|12607|12620|12618|12622.4|12620.4|12607.6|12605.6|82
1652047240000|2022-05-08 22:00:40|12619.8|12617.8|12604.4|12602.4|12620.4|12618.4|12601.1|12599.1|89
1652047250000|2022-05-08 22:00:50|12604.5|12602.5|12607.3|12605.3|12611.5|12609.5|12603.9|12601.9|46
1652047260000|2022-05-08 22:01:00|12606.8|12604.8|12605.1|12603.1|12607.4|12605.4|12604.3|12602.3|59
1652047270000|2022-05-08 22:01:10|12605|12603|12593.3|12591.3|12605|12603|12593.3|12591.3|70
1652047280000|2022-05-08 22:01:20|12593.9|12591.9|12593.4|12591.4|12599|12597|12593.4|12591.4|60
1652047290000|2022-05-08 22:01:30|12593.3|12591.3|12590.9|12588.9|12593.3|12591.3|12589.9|12587.9|47
1652047300000|2022-05-08 22:01:40|12590.4|12588.4|12594.6|12592.6|12595.6|12593.6|12590.4|12588.4|37
1652047310000|2022-05-08 22:01:50|12594.1|12592.1|12592|12590|12594.4|12592.4|12591.5|12589.5|35
1652047320000|2022-05-08 22:02:00|12591.9|12589.9|12584.6|12582.6|12593|12591|12584.6|12582.6|73
1652047330000|2022-05-08 22:02:10|12584.5|12582.5|12567.9|12565.9|12584.5|12582.5|12566.3|12564.3|110
1652047340000|2022-05-08 22:02:20|12567.8|12565.8|12583.6|12581.6|12586.3|12584.3|12567.8|12565.8|120
1652047350000|2022-05-08 22:02:30|12583.5|12581.5|12579.3|12577.3|12587.5|12585.5|12579.3|12577.3|34
1652047360000|2022-05-08 22:02:40|12579.1|12577.1|12586.3|12584.3|12586.9|12584.9|12579|12577|32
1652047370000|2022-05-08 22:02:50|12586.4|12584.4|12588.4|12586.4|12590.6|12588.6|12586.4|12584.4|42
1652047380000|2022-05-08 22:03:00|12588.3|12586.3|12590.1|12588.1|12590.6|12588.6|12587.4|12585.4|36
1652047390000|2022-05-08 22:03:10|12590.3|12588.3|12592|12590|12592.6|12590.6|12589.3|12587.3|50
1652047400000|2022-05-08 22:03:20|12592.4|12590.4|12602.1|12600.1|12602.3|12600.3|12590.5|12588.5|105
1652047410000|2022-05-08 22:03:30|12602.3|12600.3|12603.6|12601.6|12603.6|12601.6|12601|12599|38
1652047420000|2022-05-08 22:03:40|12603.5|12601.5|12601.9|12599.9|12604.5|12602.5|12599.8|12597.8|90
1652047430000|2022-05-08 22:03:50|12602|12600|12599.9|12597.9|12605.3|12603.3|12599.9|12597.9|58
1652047440000|2022-05-08 22:04:00|12600|12598|12587.8|12585.8|12600.3|12598.3|12586.8|12584.8|69
1652047450000|2022-05-08 22:04:10|12587.9|12585.9|12590.8|12588.8|12591.9|12589.9|12587.9|12585.9|36
1652047460000|2022-05-08 22:04:20|12590.9|12588.9|12594.5|12592.5|12594.5|12592.5|12589.4|12587.4|19
1652047470000|2022-05-08 22:04:30|12594.8|12592.8|12598|12596|12598.8|12596.8|12593.6|12591.6|29
1652047480000|2022-05-08 22:04:40|12597.3|12595.3|12597.1|12595.1|12598.6|12596.6|12596.6|12594.6|8
1652047490000|2022-05-08 22:04:50|12596.9|12594.9|12594.6|12592.6|12597.6|12595.6|12594.6|12592.6|6
1652047500000|2022-05-08 22:05:00|12594.5|12592.5|12593|12591|12594.9|12592.9|12592.6|12590.6|31
1652047510000|2022-05-08 22:05:10|12594.6|12592.6|12592.3|12590.3|12594.8|12592.8|12591.1|12589.1|22
1652047520000|2022-05-08 22:05:20|12591.5|12589.5|12587.3|12585.3|12591.5|12589.5|12586.4|12584.4|39
1652047530000|2022-05-08 22:05:30|12586.9|12584.9|12579.3|12577.3|12586.9|12584.9|12576.8|12574.8|113
1652047540000|2022-05-08 22:05:40|12579.4|12577.4|12567.4|12565.4|12579.9|12577.9|12566.1|12564.1|181
1652047550000|2022-05-08 22:05:50|12567.3|12565.3|12568.6|12566.6|12568.6|12566.6|12563.8|12561.8|120
1652047560000|2022-05-08 22:06:00|12568.5|12566.5|12576.4|12574.4|12579.4|12577.4|12568.3|12566.3|99
1652047570000|2022-05-08 22:06:10|12575.9|12573.9|12574.6|12572.6|12578|12576|12574.3|12572.3|104
1652047580000|2022-05-08 22:06:20|12574.8|12572.8|12571.8|12569.8|12576.5|12574.5|12570.9|12568.9|50
1652047590000|2022-05-08 22:06:30|12571.6|12569.6|12569.1|12567.1|12571.6|12569.6|12565.8|12563.8|78
1652047600000|2022-05-08 22:06:40|12570.5|12568.5|12574.3|12572.3|12574.4|12572.4|12568.9|12566.9|28
1652047610000|2022-05-08 22:06:50|12574.4|12572.4|12575.5|12573.5|12576|12574|12574.1|12572.1|14
1652047620000|2022-05-08 22:07:00|12575.6|12573.6|12584.4|12582.4|12589.5|12587.5|12575.6|12573.6|100
1652047630000|2022-05-08 22:07:10|12584.1|12582.1|12575.6|12573.6|12584.1|12582.1|12571|12569|82
1652047640000|2022-05-08 22:07:20|12575.8|12573.8|12579.4|12577.4|12579.8|12577.8|12575.8|12573.8|47
1652047650000|2022-05-08 22:07:30|12578.4|12576.4|12581.3|12579.3|12583.3|12581.3|12578.4|12576.4|29
1652047660000|2022-05-08 22:07:40|12581.4|12579.4|12581.8|12579.8|12582|12580|12577.4|12575.4|31
1652047670000|2022-05-08 22:07:50|12581.9|12579.9|12585|12583|12585|12583|12581.5|12579.5|11
1652047680000|2022-05-08 22:08:00|12584.9|12582.9|12582.3|12580.3|12584.9|12582.9|12582.3|12580.3|24
1652047690000|2022-05-08 22:08:10|12581.9|12579.9|12581.3|12579.3|12581.9|12579.9|12580.9|12578.9|5
1652047700000|2022-05-08 22:08:20|12581|12579|12579.8|12577.8|12581.8|12579.8|12579.4|12577.4|7
1652047710000|2022-05-08 22:08:30|12579.6|12577.6|12579.8|12577.8|12580.1|12578.1|12577.5|12575.5|36
1652047720000|2022-05-08 22:08:40|12579.5|12577.5|12579.3|12577.3|12579.5|12577.5|12578.8|12576.8|5
1652047730000|2022-05-08 22:08:50|12579.4|12577.4|12590.3|12588.3|12590.6|12588.6|12579.4|12577.4|114
1652047740000|2022-05-08 22:09:00|12590.1|12588.1|12591.3|12589.3|12595.3|12593.3|12589.8|12587.8|71
1652047750000|2022-05-08 22:09:10|12591|12589|12594.1|12592.1|12597|12595|12591|12589|55
1652047760000|2022-05-08 22:09:20|12594.3|12592.3|12593.5|12591.5|12594.5|12592.5|12593.1|12591.1|7
1652047770000|2022-05-08 22:09:30|12593.4|12591.4|12587.3|12585.3|12593.4|12591.4|12587.3|12585.3|33
1652047780000|2022-05-08 22:09:40|12586.8|12584.8|12589.1|12587.1|12590.4|12588.4|12586.8|12584.8|24
1652047790000|2022-05-08 22:09:50|12589|12587|12590.4|12588.4|12590.8|12588.8|12588.4|12586.4|24
1652047800000|2022-05-08 22:10:00|12590.5|12588.5|12594.4|12592.4|12594.6|12592.6|12589.3|12587.3|40
1652047810000|2022-05-08 22:10:10|12594.6|12592.6|12592.6|12590.6|12595|12593|12591.6|12589.6|26
1652047820000|2022-05-08 22:10:20|12592.5|12590.5|12592.3|12590.3|12593.4|12591.4|12591.8|12589.8|3
1652047830000|2022-05-08 22:10:30|12592.4|12590.4|12591|12589|12592.4|12590.4|12588.8|12586.8|45
1652047840000|2022-05-08 22:10:40|12591.1|12589.1|12589|12587|12591.5|12589.5|12589|12587|8
1652047850000|2022-05-08 22:10:50|12589.6|12587.6|12592|12590|12593.4|12591.4|12589.1|12587.1|35
1652047860000|2022-05-08 22:11:00|12591.9|12589.9|12586.1|12584.1|12591.9|12589.9|12584.9|12582.9|35
1652047870000|2022-05-08 22:11:10|12586|12584|12588.6|12586.6|12588.6|12586.6|12585.8|12583.8|16
1652047880000|2022-05-08 22:11:20|12588.5|12586.5|12586.9|12584.9|12588.5|12586.5|12586.3|12584.3|20
1652047890000|2022-05-08 22:11:30|12586.8|12584.8|12586|12584|12587.1|12585.1|12586|12584|10
1652047900000|2022-05-08 22:11:40|12585|12583|12582.8|12580.8|12587.1|12585.1|12582.8|12580.8|36
1652047910000|2022-05-08 22:11:50|12582.6|12580.6|12575.5|12573.5|12582.9|12580.9|12575.5|12573.5|36
1652047920000|2022-05-08 22:12:00|12575.6|12573.6|12576.1|12574.1|12576.6|12574.6|12574.6|12572.6|33
1652047930000|2022-05-08 22:12:10|12575.1|12573.1|12580.6|12578.6|12581.5|12579.5|12575.1|12573.1|25
1652047940000|2022-05-08 22:12:20|12580.1|12578.1|12582.3|12580.3|12582.3|12580.3|12579.5|12577.5|11
1652047950000|2022-05-08 22:12:30|12583|12581|12580.9|12578.9|12585.8|12583.8|12580.9|12578.9|45
1652047960000|2022-05-08 22:12:40|12581.5|12579.5|12584.6|12582.6|12584.8|12582.8|12581.5|12579.5|11
1652047970000|2022-05-08 22:12:50|12586.3|12584.3|12584.9|12582.9|12586.3|12584.3|12584.8|12582.8|19
1652047980000|2022-05-08 22:13:00|12584.1|12582.1|12584.6|12582.6|12584.8|12582.8|12583.6|12581.6|3
1652047990000|2022-05-08 22:13:10|12584.8|12582.8|12584.6|12582.6|12584.8|12582.8|12583.6|12581.6|5
1652048000000|2022-05-08 22:13:20|12584.5|12582.5|12579|12577|12584.5|12582.5|12579|12577|24
1652048010000|2022-05-08 22:13:30|12578.9|12576.9|12579.8|12577.8|12579.9|12577.9|12578.6|12576.6|15
1652048020000|2022-05-08 22:13:40|12579.1|12577.1|12579.9|12577.9|12579.9|12577.9|12578.3|12576.3|25
1652048030000|2022-05-08 22:13:50|12580.6|12578.6|12580.9|12578.9|12581.5|12579.5|12580.6|12578.6|3
1652048040000|2022-05-08 22:14:00|12581.3|12579.3|12581.3|12579.3|12582.4|12580.4|12581.3|12579.3|5
1652048050000|2022-05-08 22:14:10|12581.1|12579.1|12581.6|12579.6|12581.9|12579.9|12581.1|12579.1|4
1652048060000|2022-05-08 22:14:20|12582.3|12580.3|12584.4|12582.4|12585.3|12583.3|12582.3|12580.3|19
1652048070000|2022-05-08 22:14:30|12584.5|12582.5|12590.1|12588.1|12590.1|12588.1|12584.4|12582.4|43
1652048080000|2022-05-08 22:14:40|12590.4|12588.4|12598.6|12596.6|12599.3|12597.3|12590.4|12588.4|79
1652048090000|2022-05-08 22:14:50|12598.5|12596.5|12582.1|12580.1|12598.5|12596.5|12580.4|12578.4|110
1652048100000|2022-05-08 22:15:00|12582.4|12580.4|12594.8|12592.8|12595.1|12593.1|12581.9|12579.9|56
1652048110000|2022-05-08 22:15:10|12594.9|12592.9|12588.8|12586.8|12595.3|12593.3|12588.8|12586.8|23
1652048120000|2022-05-08 22:15:20|12588.6|12586.6|12590|12588|12590.1|12588.1|12586.9|12584.9|8
1652048130000|2022-05-08 22:15:30|12590.1|12588.1|12591.1|12589.1|12592|12590|12590|12588|7
1652048140000|2022-05-08 22:15:40|12591.5|12589.5|12592|12590|12592.5|12590.5|12591.5|12589.5|21
1652048150000|2022-05-08 22:15:50|12592.1|12590.1|12593.8|12591.8|12596.1|12594.1|12591.9|12589.9|24
1652048160000|2022-05-08 22:16:00|12593.6|12591.6|12592.4|12590.4|12593.6|12591.6|12592.1|12590.1|8
1652048170000|2022-05-08 22:16:10|12592.3|12590.3|12588.9|12586.9|12592.3|12590.3|12586|12584|22
1652048180000|2022-05-08 22:16:20|12589|12587|12597.9|12595.9|12598|12596|12589|12587|20
1652048190000|2022-05-08 22:16:30|12597.8|12595.8|12599.8|12597.8|12601.8|12599.8|12595.9|12593.9|66
1652048200000|2022-05-08 22:16:40|12599.1|12597.1|12593.8|12591.8|12599.9|12597.9|12593.6|12591.6|26
1652048210000|2022-05-08 22:16:50|12593.9|12591.9|12594.3|12592.3|12596.3|12594.3|12593.6|12591.6|10
1652048220000|2022-05-08 22:17:00|12594.4|12592.4|12595|12593|12595.8|12593.8|12594.4|12592.4|14
1652048230000|2022-05-08 22:17:10|12595.3|12593.3|12593.8|12591.8|12596|12594|12593.4|12591.4|29
1652048240000|2022-05-08 22:17:20|12593.6|12591.6|12597.4|12595.4|12597.4|12595.4|12593.6|12591.6|10
1652048250000|2022-05-08 22:17:30|12597.3|12595.3|12593.8|12591.8|12597.3|12595.3|12593.8|12591.8|14
1652048260000|2022-05-08 22:17:40|12595.1|12593.1|12599.3|12597.3|12599.8|12597.8|12595|12593|45
1652048270000|2022-05-08 22:17:50|12599.4|12597.4|12599|12597|12599.4|12597.4|12597|12595|12
1652048280000|2022-05-08 22:18:00|12599.6|12597.6|12604.8|12602.8|12606.9|12604.9|12599.3|12597.3|118
1652048290000|2022-05-08 22:18:10|12604.9|12602.9|12609.8|12607.8|12614.4|12612.4|12603|12601|82
1652048300000|2022-05-08 22:18:20|12609.5|12607.5|12619.3|12617.3|12619.3|12617.3|12608.9|12606.9|62
1652048310000|2022-05-08 22:18:30|12619.6|12617.6|12610.5|12608.5|12619.9|12617.9|12610.5|12608.5|47
1652048320000|2022-05-08 22:18:40|12610.6|12608.6|12612.5|12610.5|12615|12613|12610.6|12608.6|33
1652048330000|2022-05-08 22:18:50|12612.4|12610.4|12604.9|12602.9|12612.4|12610.4|12604.9|12602.9|20
1652048340000|2022-05-08 22:19:00|12604.8|12602.8|12609.6|12607.6|12610.4|12608.4|12604.8|12602.8|25
1652048350000|2022-05-08 22:19:10|12609.5|12607.5|12606.3|12604.3|12609.5|12607.5|12604.9|12602.9|17
1652048360000|2022-05-08 22:19:20|12606.8|12604.8|12608|12606|12610.1|12608.1|12606.4|12604.4|30
1652048370000|2022-05-08 22:19:30|12608.4|12606.4|12605.9|12603.9|12608.4|12606.4|12605.5|12603.5|15
1652048380000|2022-05-08 22:19:40|12606.1|12604.1|12602.1|12600.1|12606.1|12604.1|12601.6|12599.6|54
1652048390000|2022-05-08 22:19:50|12601.3|12599.3|12599.9|12597.9|12601.3|12599.3|12599|12597|17
1652048400000|2022-05-08 22:20:00|12599.5|12597.5|12602.5|12600.5|12602.5|12600.5|12598|12596|26
1652048410000|2022-05-08 22:20:10|12601.8|12599.8|12606.1|12604.1|12608.6|12606.6|12601.8|12599.8|29
1652048420000|2022-05-08 22:20:20|12606|12604|12605.4|12603.4|12609.1|12607.1|12605.3|12603.3|17
1652048430000|2022-05-08 22:20:30|12605|12603|12600.3|12598.3|12605|12603|12599.6|12597.6|22
1652048440000|2022-05-08 22:20:40|12598.8|12596.8|12594.1|12592.1|12599.6|12597.6|12594.1|12592.1|57
1652048450000|2022-05-08 22:20:50|12594.3|12592.3|12592|12590|12594.3|12592.3|12591.8|12589.8|23
1652048460000|2022-05-08 22:21:00|12591.9|12589.9|12594.1|12592.1|12594.3|12592.3|12590.3|12588.3|42
1652048470000|2022-05-08 22:21:10|12594.4|12592.4|12593.1|12591.1|12594.5|12592.5|12593.1|12591.1|3
1652048480000|2022-05-08 22:21:20|12593.3|12591.3|12593.9|12591.9|12594|12592|12593.3|12591.3|0
1652048490000|2022-05-08 22:21:30|12593.8|12591.8|12594.3|12592.3|12594.8|12592.8|12593|12591|12
1652048500000|2022-05-08 22:21:40|12594.4|12592.4|12600.6|12598.6|12601.6|12599.6|12594.4|12592.4|34
1652048510000|2022-05-08 22:21:50|12600.9|12598.9|12600.4|12598.4|12603|12601|12599.4|12597.4|18
1652048520000|2022-05-08 22:22:00|12600.3|12598.3|12607|12605|12607.5|12605.5|12600.3|12598.3|25
1652048530000|2022-05-08 22:22:10|12607.1|12605.1|12605|12603|12608.1|12606.1|12603.8|12601.8|40
1652048540000|2022-05-08 22:22:20|12605.3|12603.3|12602.9|12600.9|12605.4|12603.4|12601.8|12599.8|18
1652048550000|2022-05-08 22:22:30|12602.8|12600.8|12598.4|12596.4|12602.8|12600.8|12598.4|12596.4|15
1652048560000|2022-05-08 22:22:40|12597.6|12595.6|12600.1|12598.1|12600.1|12598.1|12597.1|12595.1|5
1652048570000|2022-05-08 22:22:50|12600.8|12598.8|12600.3|12598.3|12601.4|12599.4|12599.9|12597.9|10
1652048580000|2022-05-08 22:23:00|12600.1|12598.1|12599.5|12597.5|12600.3|12598.3|12599.5|12597.5|0
1652048590000|2022-05-08 22:23:10|12599.3|12597.3|12599.1|12597.1|12600.3|12598.3|12598.9|12596.9|4
1652048600000|2022-05-08 22:23:20|12599.8|12597.8|12603.9|12601.9|12603.9|12601.9|12599.8|12597.8|13
1652048610000|2022-05-08 22:23:30|12604.1|12602.1|12601.9|12599.9|12604.1|12602.1|12601.6|12599.6|17
1652048620000|2022-05-08 22:23:40|12600.5|12598.5|12600.5|12598.5|12601.4|12599.4|12600.1|12598.1|8
1652048630000|2022-05-08 22:23:50|12600.4|12598.4|12603.6|12601.6|12603.6|12601.6|12600.1|12598.1|7
1652048640000|2022-05-08 22:24:00|12603.4|12601.4|12604.6|12602.6|12605|12603|12602.5|12600.5|5
1652048650000|2022-05-08 22:24:10|12604.5|12602.5|12604.5|12602.5|12605|12603|12604.3|12602.3|4
1652048660000|2022-05-08 22:24:20|12604.9|12602.9|12605.5|12603.5|12607.4|12605.4|12604.9|12602.9|17
1652048670000|2022-05-08 22:24:30|12606.6|12604.6|12606.3|12604.3|12606.6|12604.6|12605.5|12603.5|7
1652048680000|2022-05-08 22:24:40|12606.1|12604.1|12606.4|12604.4|12607.5|12605.5|12606|12604|3
1652048690000|2022-05-08 22:24:50|12606.5|12604.5|12605.4|12603.4|12606.5|12604.5|12604.1|12602.1|8
1652048700000|2022-05-08 22:25:00|12605.3|12603.3|12604.8|12602.8|12605.9|12603.9|12604.8|12602.8|7
1652048710000|2022-05-08 22:25:10|12604.9|12602.9|12604.8|12602.8|12605.6|12603.6|12604.8|12602.8|2
1652048720000|2022-05-08 22:25:20|12605|12603|12600|12598|12605|12603|12600|12598|28
1652048730000|2022-05-08 22:25:30|12600.6|12598.6|12599.6|12597.6|12600.8|12598.8|12597.8|12595.8|32
1652048740000|2022-05-08 22:25:40|12599.9|12597.9|12601.8|12599.8|12601.9|12599.9|12599.9|12597.9|7
1652048750000|2022-05-08 22:25:50|12602|12600|12603.5|12601.5|12604.9|12602.9|12601.9|12599.9|8
1652048760000|2022-05-08 22:26:00|12605.8|12603.8|12605.4|12603.4|12607.4|12605.4|12605.4|12603.4|24
1652048770000|2022-05-08 22:26:10|12605.1|12603.1|12604.1|12602.1|12606.4|12604.4|12604.1|12602.1|7
1652048780000|2022-05-08 22:26:20|12604|12602|12603|12601|12604|12602|12603|12601|25
1652048790000|2022-05-08 22:26:30|12603.5|12601.5|12603.3|12601.3|12603.5|12601.5|12602.3|12600.3|17
1652048800000|2022-05-08 22:26:40|12603.6|12601.6|12603.9|12601.9|12604.4|12602.4|12603.4|12601.4|3
1652048810000|2022-05-08 22:26:50|12603.8|12601.8|12601.1|12599.1|12603.8|12601.8|12600.9|12598.9|5
1652048820000|2022-05-08 22:27:00|12601.3|12599.3|12604.1|12602.1|12604.6|12602.6|12601|12599|19
1652048830000|2022-05-08 22:27:10|12604|12602|12604.9|12602.9|12604.9|12602.9|12603.6|12601.6|4
1652048840000|2022-05-08 22:27:20|12604.5|12602.5|12602.8|12600.8|12604.5|12602.5|12602.5|12600.5|3
1652048850000|2022-05-08 22:27:30|12602.9|12600.9|12602.4|12600.4|12603.1|12601.1|12602.4|12600.4|2
1652048860000|2022-05-08 22:27:40|12602.1|12600.1|12602.3|12600.3|12602.6|12600.6|12601.6|12599.6|3
1652048870000|2022-05-08 22:27:50|12602.6|12600.6|12601.6|12599.6|12602.6|12600.6|12601.4|12599.4|5
1652048880000|2022-05-08 22:28:00|12601.5|12599.5|12601.3|12599.3|12602.5|12600.5|12601|12599|9
1652048890000|2022-05-08 22:28:10|12601|12599|12597.9|12595.9|12601|12599|12596.1|12594.1|18
1652048900000|2022-05-08 22:28:20|12598.4|12596.4|12597.8|12595.8|12598.4|12596.4|12597.6|12595.6|3
1652048910000|2022-05-08 22:28:30|12598.8|12596.8|12596.9|12594.9|12599.4|12597.4|12596.9|12594.9|7
1652048920000|2022-05-08 22:28:40|12597|12595|12597.9|12595.9|12598.3|12596.3|12597|12595|6
1652048930000|2022-05-08 22:28:50|12597.8|12595.8|12598.9|12596.9|12598.9|12596.9|12597.5|12595.5|4
1652048940000|2022-05-08 22:29:00|12599.5|12597.5|12601.3|12599.3|12601.3|12599.3|12599.5|12597.5|3
1652048950000|2022-05-08 22:29:10|12600.8|12598.8|12600.3|12598.3|12600.8|12598.8|12600.3|12598.3|5
1652048960000|2022-05-08 22:29:20|12600|12598|12600|12598|12600|12598|12600|12598|1
1652048970000|2022-05-08 22:29:30|12600.4|12598.4|12598.9|12596.9|12600.4|12598.4|12598.9|12596.9|7
1652048980000|2022-05-08 22:29:40|12598.1|12596.1|12597|12595|12598.3|12596.3|12597|12595|14
1652048990000|2022-05-08 22:29:50|12597.1|12595.1|12597.8|12595.8|12598|12596|12596.6|12594.6|3
1652049000000|2022-05-08 22:30:00|12597.9|12595.9|12606|12604|12606.5|12604.5|12597.6|12595.6|29
1652049010000|2022-05-08 22:30:10|12606.1|12604.1|12604.9|12602.9|12606.8|12604.8|12604.1|12602.1|10
1652049020000|2022-05-08 22:30:20|12605.1|12603.1|12604|12602|12605.1|12603.1|12603.6|12601.6|11
1652049030000|2022-05-08 22:30:30|12603.8|12601.8|12611.5|12609.5|12612.4|12610.4|12603.8|12601.8|47
1652049040000|2022-05-08 22:30:40|12612.1|12610.1|12607.5|12605.5|12612.8|12610.8|12606.8|12604.8|45
1652049050000|2022-05-08 22:30:50|12607.4|12605.4|12606.3|12604.3|12607.4|12605.4|12603|12601|25
1652049060000|2022-05-08 22:31:00|12606.4|12604.4|12611.3|12609.3|12611.3|12609.3|12606.3|12604.3|14
1652049070000|2022-05-08 22:31:10|12610.5|12608.5|12608.3|12606.3|12610.9|12608.9|12607.9|12605.9|22
1652049080000|2022-05-08 22:31:20|12608.4|12606.4|12608.5|12606.5|12608.9|12606.9|12608.1|12606.1|5
1652049090000|2022-05-08 22:31:30|12608.4|12606.4|12609.6|12607.6|12609.6|12607.6|12608.4|12606.4|1
1652049100000|2022-05-08 22:31:40|12609.5|12607.5|12609.6|12607.6|12609.9|12607.9|12609.4|12607.4|4
1652049110000|2022-05-08 22:31:50|12609.5|12607.5|12610.3|12608.3|12610.3|12608.3|12609.5|12607.5|5
1652049120000|2022-05-08 22:32:00|12611.1|12609.1|12608.1|12606.1|12611.1|12609.1|12608.1|12606.1|19
1652049130000|2022-05-08 22:32:10|12607.8|12605.8|12604.8|12602.8|12607.8|12605.8|12603.3|12601.3|27
1652049140000|2022-05-08 22:32:20|12604.9|12602.9|12599.1|12597.1|12604.9|12602.9|12599.1|12597.1|33
1652049150000|2022-05-08 22:32:30|12599|12597|12596.9|12594.9|12599.9|12597.9|12596.6|12594.6|28
1652049160000|2022-05-08 22:32:40|12597.9|12595.9|12595|12593|12597.9|12595.9|12593.1|12591.1|59
1652049170000|2022-05-08 22:32:50|12596|12594|12600.8|12598.8|12602.3|12600.3|12596|12594|37
1652049180000|2022-05-08 22:33:00|12600.4|12598.4|12600.5|12598.5|12603.9|12601.9|12599.4|12597.4|20
1652049190000|2022-05-08 22:33:10|12601.4|12599.4|12603.1|12601.1|12604|12602|12601.4|12599.4|5
1652049200000|2022-05-08 22:33:20|12601.8|12599.8|12605.4|12603.4|12605.5|12603.5|12601.8|12599.8|7
1652049210000|2022-05-08 22:33:30|12604.5|12602.5|12604.6|12602.6|12608.8|12606.8|12604|12602|18
1652049220000|2022-05-08 22:33:40|12603.9|12601.9|12605.6|12603.6|12605.6|12603.6|12603.8|12601.8|11
1652049230000|2022-05-08 22:33:50|12606.9|12604.9|12604.4|12602.4|12607.8|12605.8|12604.4|12602.4|15
1652049240000|2022-05-08 22:34:00|12603.9|12601.9|12612.3|12610.3|12612.3|12610.3|12603.9|12601.9|39
1652049250000|2022-05-08 22:34:10|12612.1|12610.1|12611.3|12609.3|12612.3|12610.3|12605.5|12603.5|48
1652049260000|2022-05-08 22:34:20|12611.4|12609.4|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|5
1652049270000|2022-05-08 22:34:30|12611.1|12609.1|12614.9|12612.9|12614.9|12612.9|12611.1|12609.1|36
1652049280000|2022-05-08 22:34:40|12614.6|12612.6|12616.4|12614.4|12617.5|12615.5|12613.8|12611.8|19
1652049290000|2022-05-08 22:34:50|12615.8|12613.8|12615.8|12613.8|12616|12614|12615|12613|23
1652049300000|2022-05-08 22:35:00|12615.6|12613.6|12617.3|12615.3|12618.1|12616.1|12613.9|12611.9|46
1652049310000|2022-05-08 22:35:10|12617.4|12615.4|12616.9|12614.9|12617.4|12615.4|12616.4|12614.4|3
1652049320000|2022-05-08 22:35:20|12617|12615|12614.5|12612.5|12617|12615|12613.8|12611.8|14
1652049330000|2022-05-08 22:35:30|12614.6|12612.6|12616.1|12614.1|12616.4|12614.4|12614.4|12612.4|8
1652049340000|2022-05-08 22:35:40|12616.3|12614.3|12616.5|12614.5|12616.5|12614.5|12615.9|12613.9|5
1652049350000|2022-05-08 22:35:50|12616.4|12614.4|12617.3|12615.3|12618|12616|12616.4|12614.4|18
1652049360000|2022-05-08 22:36:00|12618.1|12616.1|12619.4|12617.4|12619.4|12617.4|12617.5|12615.5|29
1652049370000|2022-05-08 22:36:10|12619.6|12617.6|12620.3|12618.3|12620.6|12618.6|12619.5|12617.5|25
1652049380000|2022-05-08 22:36:20|12620.1|12618.1|12623.1|12621.1|12623.1|12621.1|12620.1|12618.1|37
1652049390000|2022-05-08 22:36:30|12623.4|12621.4|12622.3|12620.3|12623.4|12621.4|12621.5|12619.5|20
1652049400000|2022-05-08 22:36:40|12622.5|12620.5|12623.1|12621.1|12623.5|12621.5|12622.4|12620.4|12
1652049410000|2022-05-08 22:36:50|12623.5|12621.5|12622|12620|12624.1|12622.1|12621|12619|28
1652049420000|2022-05-08 22:37:00|12622.1|12620.1|12623.1|12621.1|12626|12624|12622|12620|51
1652049430000|2022-05-08 22:37:10|12623.3|12621.3|12624|12622|12624|12622|12623.3|12621.3|15
1652049440000|2022-05-08 22:37:20|12623.8|12621.8|12625.5|12623.5|12625.5|12623.5|12623.8|12621.8|3
1652049450000|2022-05-08 22:37:30|12625.6|12623.6|12627.1|12625.1|12627.1|12625.1|12625.5|12623.5|22
1652049460000|2022-05-08 22:37:40|12626.9|12624.9|12624.1|12622.1|12628.3|12626.3|12622.5|12620.5|46
1652049470000|2022-05-08 22:37:50|12624|12622|12623.4|12621.4|12624.6|12622.6|12623|12621|9
1652049480000|2022-05-08 22:38:00|12623.3|12621.3|12623.8|12621.8|12624.4|12622.4|12622.3|12620.3|13
1652049490000|2022-05-08 22:38:10|12623.6|12621.6|12624.5|12622.5|12625.1|12623.1|12623.6|12621.6|15
1652049500000|2022-05-08 22:38:20|12623.9|12621.9|12624.4|12622.4|12625.8|12623.8|12623.9|12621.9|13
1652049510000|2022-05-08 22:38:30|12624.3|12622.3|12625.4|12623.4|12625.8|12623.8|12624|12622|18
1652049520000|2022-05-08 22:38:40|12625.3|12623.3|12625.6|12623.6|12625.6|12623.6|12625|12623|2
1652049530000|2022-05-08 22:38:50|12625.5|12623.5|12625.1|12623.1|12625.8|12623.8|12624|12622|12
1652049540000|2022-05-08 22:39:00|12625|12623|12625.9|12623.9|12626|12624|12625|12623|6
1652049550000|2022-05-08 22:39:10|12627.3|12625.3|12625.5|12623.5|12627.5|12625.5|12625.4|12623.4|15
1652049560000|2022-05-08 22:39:20|12625.4|12623.4|12625.9|12623.9|12626.6|12624.6|12625.3|12623.3|2
1652049570000|2022-05-08 22:39:30|12626.5|12624.5|12628.1|12626.1|12628.3|12626.3|12626.4|12624.4|6
1652049580000|2022-05-08 22:39:40|12628.3|12626.3|12625.3|12623.3|12628.3|12626.3|12624.9|12622.9|25
1652049590000|2022-05-08 22:39:50|12625.4|12623.4|12625.6|12623.6|12626|12624|12623.6|12621.6|34
1652049600000|2022-05-08 22:40:00|12626.6|12624.6|12624.5|12622.5|12627.3|12625.3|12624.4|12622.4|17
1652049610000|2022-05-08 22:40:10|12624.4|12622.4|12622.9|12620.9|12625.3|12623.3|12622.9|12620.9|19
1652049620000|2022-05-08 22:40:20|12622|12620|12621.4|12619.4|12622.3|12620.3|12619.8|12617.8|27
1652049630000|2022-05-08 22:40:30|12621|12619|12622|12620|12622.4|12620.4|12621|12619|13
1652049640000|2022-05-08 22:40:40|12621.9|12619.9|12621.6|12619.6|12622|12620|12620.5|12618.5|6
1652049650000|2022-05-08 22:40:50|12622.1|12620.1|12622.4|12620.4|12622.4|12620.4|12622.1|12620.1|1
1652049660000|2022-05-08 22:41:00|12622.5|12620.5|12622.8|12620.8|12624.4|12622.4|12622.5|12620.5|6
1652049670000|2022-05-08 22:41:10|12621.6|12619.6|12620.5|12618.5|12621.8|12619.8|12620.5|12618.5|6
1652049680000|2022-05-08 22:41:20|12620|12618|12621|12619|12621.3|12619.3|12619.8|12617.8|4
1652049690000|2022-05-08 22:41:30|12620.8|12618.8|12624|12622|12624.5|12622.5|12620|12618|17
1652049700000|2022-05-08 22:41:40|12623.9|12621.9|12622.5|12620.5|12624.1|12622.1|12622.5|12620.5|9
1652049710000|2022-05-08 22:41:50|12621.8|12619.8|12623|12621|12623|12621|12621.8|12619.8|2
1652049720000|2022-05-08 22:42:00|12623.3|12621.3|12624.5|12622.5|12630.8|12628.8|12623.3|12621.3|59
1652049730000|2022-05-08 22:42:10|12625.5|12623.5|12623|12621|12627.3|12625.3|12623|12621|25
1652049740000|2022-05-08 22:42:20|12623.6|12621.6|12623.6|12621.6|12625.4|12623.4|12623.5|12621.5|12
1652049750000|2022-05-08 22:42:30|12624|12622|12621.9|12619.9|12624.9|12622.9|12620.5|12618.5|18
1652049760000|2022-05-08 22:42:40|12622.3|12620.3|12623.5|12621.5|12623.5|12621.5|12622.3|12620.3|4
1652049770000|2022-05-08 22:42:50|12623.3|12621.3|12622.9|12620.9|12623.3|12621.3|12622.9|12620.9|4
1652049780000|2022-05-08 22:43:00|12623|12621|12623.1|12621.1|12624.4|12622.4|12623|12621|12
1652049790000|2022-05-08 22:43:10|12623.8|12621.8|12622.4|12620.4|12624.4|12622.4|12622.1|12620.1|12
1652049800000|2022-05-08 22:43:20|12622.3|12620.3|12622.5|12620.5|12622.9|12620.9|12622.3|12620.3|9
1652049810000|2022-05-08 22:43:30|12622.4|12620.4|12622.1|12620.1|12622.4|12620.4|12621.5|12619.5|3
1652049820000|2022-05-08 22:43:40|12622|12620|12623.4|12621.4|12624.3|12622.3|12622|12620|7
1652049830000|2022-05-08 22:43:50|12624.3|12622.3|12624.8|12622.8|12624.8|12622.8|12623.5|12621.5|5
1652049840000|2022-05-08 22:44:00|12624.6|12622.6|12624|12622|12624.9|12622.9|12623.9|12621.9|8
1652049850000|2022-05-08 22:44:10|12623.6|12621.6|12620|12618|12623.8|12621.8|12619.9|12617.9|17
1652049860000|2022-05-08 22:44:20|12619.9|12617.9|12617.6|12615.6|12619.9|12617.9|12617.6|12615.6|7
1652049870000|2022-05-08 22:44:30|12617.5|12615.5|12611|12609|12617.5|12615.5|12611|12609|81
1652049880000|2022-05-08 22:44:40|12611.6|12609.6|12611.6|12609.6|12611.8|12609.8|12610.6|12608.6|20
1652049890000|2022-05-08 22:44:50|12611.5|12609.5|12613.3|12611.3|12613.3|12611.3|12610.5|12608.5|14
1652049900000|2022-05-08 22:45:00|12613.4|12611.4|12612|12610|12617|12615|12612|12610|34
1652049910000|2022-05-08 22:45:10|12612.1|12610.1|12611.3|12609.3|12612.1|12610.1|12610.8|12608.8|6
1652049920000|2022-05-08 22:45:20|12611.1|12609.1|12612.9|12610.9|12613.1|12611.1|12611.1|12609.1|4
1652049930000|2022-05-08 22:45:30|12613|12611|12614.5|12612.5|12614.5|12612.5|12613|12611|6
1652049940000|2022-05-08 22:45:40|12614.4|12612.4|12614.9|12612.9|12614.9|12612.9|12613.6|12611.6|1
1652049950000|2022-05-08 22:45:50|12615|12613|12615.1|12613.1|12615.1|12613.1|12614.9|12612.9|1
1652049960000|2022-05-08 22:46:00|12615.8|12613.8|12615.6|12613.6|12615.9|12613.9|12612.5|12610.5|28
1652049970000|2022-05-08 22:46:10|12616|12614|12616.9|12614.9|12617.5|12615.5|12615.9|12613.9|7
1652049980000|2022-05-08 22:46:20|12615.9|12613.9|12616.5|12614.5|12616.5|12614.5|12615.8|12613.8|2
1652049990000|2022-05-08 22:46:30|12616.4|12614.4|12617.9|12615.9|12618.3|12616.3|12616.1|12614.1|13
1652050000000|2022-05-08 22:46:40|12618|12616|12621.5|12619.5|12623.3|12621.3|12618|12616|18
1652050010000|2022-05-08 22:46:50|12621.6|12619.6|12621|12619|12622.5|12620.5|12620.9|12618.9|7
1652050020000|2022-05-08 22:47:00|12621.1|12619.1|12622|12620|12622.9|12620.9|12621.1|12619.1|8
1652050030000|2022-05-08 22:47:10|12621.9|12619.9|12622|12620|12622.4|12620.4|12621.8|12619.8|1
1652050040000|2022-05-08 22:47:20|12621.3|12619.3|12620.8|12618.8|12621.8|12619.8|12620.8|12618.8|8
1652050050000|2022-05-08 22:47:30|12620.9|12618.9|12622.9|12620.9|12623.1|12621.1|12620.5|12618.5|11
1652050060000|2022-05-08 22:47:40|12623.5|12621.5|12624|12622|12624.1|12622.1|12623.4|12621.4|4
1652050070000|2022-05-08 22:47:50|12623.8|12621.8|12622.9|12620.9|12623.8|12621.8|12622.8|12620.8|5
1652050080000|2022-05-08 22:48:00|12623.4|12621.4|12625.3|12623.3|12625.3|12623.3|12623.4|12621.4|11
1652050090000|2022-05-08 22:48:10|12624.5|12622.5|12623.4|12621.4|12624.5|12622.5|12623.3|12621.3|6
1652050100000|2022-05-08 22:48:20|12623.9|12621.9|12623.3|12621.3|12624.3|12622.3|12623|12621|3
1652050110000|2022-05-08 22:48:30|12623.4|12621.4|12624.4|12622.4|12624.4|12622.4|12623.4|12621.4|3
1652050120000|2022-05-08 22:48:40|12624.3|12622.3|12624.4|12622.4|12625|12623|12624.1|12622.1|2
1652050130000|2022-05-08 22:48:50|12624.3|12622.3|12623.9|12621.9|12624.4|12622.4|12623.9|12621.9|1
1652050140000|2022-05-08 22:49:00|12623.8|12621.8|12624.6|12622.6|12624.6|12622.6|12623.8|12621.8|1
1652050150000|2022-05-08 22:49:10|12625.1|12623.1|12625.1|12623.1|12626.5|12624.5|12625|12623|21
1652050160000|2022-05-08 22:49:20|12625.3|12623.3|12622.1|12620.1|12625.4|12623.4|12622.1|12620.1|14
1652050170000|2022-05-08 22:49:30|12622.4|12620.4|12622.6|12620.6|12623|12621|12622.1|12620.1|4
1652050180000|2022-05-08 22:49:40|12622.4|12620.4|12621.5|12619.5|12622.9|12620.9|12621.4|12619.4|3
1652050190000|2022-05-08 22:49:50|12620.5|12618.5|12621.3|12619.3|12621.3|12619.3|12620.5|12618.5|1
1652050200000|2022-05-08 22:50:00|12621.4|12619.4|12623.1|12621.1|12624.5|12622.5|12621.4|12619.4|10
1652050210000|2022-05-08 22:50:10|12623.4|12621.4|12623.1|12621.1|12623.5|12621.5|12623.1|12621.1|2
1652050220000|2022-05-08 22:50:20|12623.3|12621.3|12624.4|12622.4|12624.8|12622.8|12623.3|12621.3|3
1652050230000|2022-05-08 22:50:30|12624.5|12622.5|12625.5|12623.5|12625.5|12623.5|12624.5|12622.5|5
1652050240000|2022-05-08 22:50:40|12625.6|12623.6|12625.5|12623.5|12625.9|12623.9|12625.1|12623.1|6
1652050250000|2022-05-08 22:50:50|12625.6|12623.6|12624.3|12622.3|12625.6|12623.6|12624.3|12622.3|9
1652050260000|2022-05-08 22:51:00|12624.1|12622.1|12623.8|12621.8|12624.1|12622.1|12623.6|12621.6|0
1652050270000|2022-05-08 22:51:10|12623.6|12621.6|12623.6|12621.6|12624.4|12622.4|12623.6|12621.6|1
1652050280000|2022-05-08 22:51:20|12623.8|12621.8|12624.8|12622.8|12624.8|12622.8|12623.8|12621.8|2
1652050290000|2022-05-08 22:51:30|12624.9|12622.9|12625.5|12623.5|12625.5|12623.5|12624.5|12622.5|3
1652050300000|2022-05-08 22:51:40|12625.6|12623.6|12625.6|12623.6|12626.8|12624.8|12625.5|12623.5|2
1652050310000|2022-05-08 22:51:50|12625.5|12623.5|12625.8|12623.8|12626.3|12624.3|12625.5|12623.5|7
1652050320000|2022-05-08 22:52:00|12625.9|12623.9|12626.4|12624.4|12626.4|12624.4|12625.9|12623.9|4
1652050330000|2022-05-08 22:52:10|12626.8|12624.8|12626.8|12624.8|12626.8|12624.8|12626.8|12624.8|4
1652050340000|2022-05-08 22:52:20|12637.8|12635.8|12634.6|12632.6|12638.5|12636.5|12634.4|12632.4|200
1652050350000|2022-05-08 22:52:30|12635.3|12633.3|12637.3|12635.3|12637.3|12635.3|12635.3|12633.3|26
1652050360000|2022-05-08 22:52:40|12637.9|12635.9|12637.1|12635.1|12639.4|12637.4|12637.1|12635.1|36
1652050370000|2022-05-08 22:52:50|12637|12635|12636|12634|12637.1|12635.1|12634.8|12632.8|28
1652050380000|2022-05-08 22:53:00|12635.5|12633.5|12633.5|12631.5|12635.8|12633.8|12633.5|12631.5|18
1652050390000|2022-05-08 22:53:10|12633.9|12631.9|12634|12632|12634.4|12632.4|12633.6|12631.6|10
1652050400000|2022-05-08 22:53:20|12634.1|12632.1|12633.9|12631.9|12635.5|12633.5|12633.8|12631.8|19
1652050410000|2022-05-08 22:53:30|12633.8|12631.8|12631.5|12629.5|12633.8|12631.8|12631.4|12629.4|37
1652050420000|2022-05-08 22:53:40|12631.4|12629.4|12630.5|12628.5|12631.5|12629.5|12628.6|12626.6|27
1652050430000|2022-05-08 22:53:50|12630.4|12628.4|12631|12629|12631|12629|12630|12628|8
1652050440000|2022-05-08 22:54:00|12630.9|12628.9|12633.9|12631.9|12633.9|12631.9|12630.9|12628.9|6
1652050450000|2022-05-08 22:54:10|12634.1|12632.1|12634.1|12632.1|12634.1|12632.1|12632.9|12630.9|9
1652050460000|2022-05-08 22:54:20|12634.3|12632.3|12633.3|12631.3|12634.3|12632.3|12633.3|12631.3|3
1652050470000|2022-05-08 22:54:30|12633.9|12631.9|12632.8|12630.8|12634|12632|12632.4|12630.4|18
1652050480000|2022-05-08 22:54:40|12632.3|12630.3|12631.3|12629.3|12633|12631|12631.3|12629.3|15
1652050490000|2022-05-08 22:54:50|12631.1|12629.1|12631.4|12629.4|12631.5|12629.5|12630.1|12628.1|9
1652050500000|2022-05-08 22:55:00|12631.5|12629.5|12633.4|12631.4|12633.8|12631.8|12631.5|12629.5|24
1652050510000|2022-05-08 22:55:10|12633.5|12631.5|12633.1|12631.1|12633.6|12631.6|12632.8|12630.8|2
1652050520000|2022-05-08 22:55:20|12633.3|12631.3|12632.5|12630.5|12633.3|12631.3|12632.5|12630.5|5
1652050530000|2022-05-08 22:55:30|12632.6|12630.6|12633.9|12631.9|12633.9|12631.9|12632.6|12630.6|7
1652050540000|2022-05-08 22:55:40|12632.9|12630.9|12631.5|12629.5|12632.9|12630.9|12631.1|12629.1|21
1652050550000|2022-05-08 22:55:50|12631.4|12629.4|12627.5|12625.5|12631.5|12629.5|12627|12625|22
1652050560000|2022-05-08 22:56:00|12627.4|12625.4|12627.4|12625.4|12628|12626|12626.6|12624.6|6
1652050570000|2022-05-08 22:56:10|12627.5|12625.5|12626.9|12624.9|12628|12626|12626.4|12624.4|3
1652050580000|2022-05-08 22:56:20|12626.6|12624.6|12625|12623|12626.6|12624.6|12624.8|12622.8|9
1652050590000|2022-05-08 22:56:30|12624.9|12622.9|12626.6|12624.6|12626.8|12624.8|12624.4|12622.4|13
1652050600000|2022-05-08 22:56:40|12626.5|12624.5|12627.3|12625.3|12627.4|12625.4|12626.1|12624.1|3
1652050610000|2022-05-08 22:56:50|12626.5|12624.5|12625.5|12623.5|12626.5|12624.5|12625.5|12623.5|5
1652050620000|2022-05-08 22:57:00|12625.6|12623.6|12627.1|12625.1|12627.3|12625.3|12625.6|12623.6|1
1652050630000|2022-05-08 22:57:10|12627.4|12625.4|12627.3|12625.3|12627.4|12625.4|12627|12625|0
1652050640000|2022-05-08 22:57:20|12627.5|12625.5|12628.4|12626.4|12628.5|12626.5|12627.5|12625.5|3
1652050650000|2022-05-08 22:57:30|12628.5|12626.5|12628.5|12626.5|12628.9|12626.9|12628.3|12626.3|6
1652050660000|2022-05-08 22:57:40|12629.3|12627.3|12628.9|12626.9|12629.3|12627.3|12628.5|12626.5|10
1652050670000|2022-05-08 22:57:50|12629|12627|12627.5|12625.5|12629.3|12627.3|12627.5|12625.5|10
1652050680000|2022-05-08 22:58:00|12627.4|12625.4|12626.1|12624.1|12627.4|12625.4|12625.4|12623.4|10
1652050690000|2022-05-08 22:58:10|12626|12624|12622.1|12620.1|12626|12624|12622.1|12620.1|29
1652050700000|2022-05-08 22:58:20|12622|12620|12623.4|12621.4|12623.6|12621.6|12621.8|12619.8|15
1652050710000|2022-05-08 22:58:30|12623.5|12621.5|12621|12619|12623.9|12621.9|12620.8|12618.8|16
1652050720000|2022-05-08 22:58:40|12620.9|12618.9|12619.1|12617.1|12620.9|12618.9|12618.8|12616.8|23
1652050730000|2022-05-08 22:58:50|12619|12617|12618.8|12616.8|12619.3|12617.3|12618.8|12616.8|5
1652050740000|2022-05-08 22:59:00|12618.9|12616.9|12618.4|12616.4|12618.9|12616.9|12617.8|12615.8|18
1652050750000|2022-05-08 22:59:10|12618.1|12616.1|12617.9|12615.9|12618.5|12616.5|12617.5|12615.5|21
1652050760000|2022-05-08 22:59:20|12618.1|12616.1|12617.9|12615.9|12618.6|12616.6|12617.5|12615.5|9
1652050770000|2022-05-08 22:59:30|12618|12616|12618.6|12616.6|12618.9|12616.9|12617.9|12615.9|7
1652050780000|2022-05-08 22:59:40|12618.8|12616.8|12620.1|12618.1|12620.1|12618.1|12618.8|12616.8|7
1652050790000|2022-05-08 22:59:50|12620.4|12618.4|12620.8|12618.8|12622.3|12620.3|12620.4|12618.4|15
1652050800000|2022-05-08 23:00:00|12620.9|12618.9|12621.3|12619.3|12621.4|12619.4|12618.5|12616.5|21
1652050810000|2022-05-08 23:00:10|12621.4|12619.4|12620|12618|12623|12621|12618.3|12616.3|64
1652050820000|2022-05-08 23:00:20|12619.8|12617.8|12621.9|12619.9|12622|12620|12619.5|12617.5|6
1652050830000|2022-05-08 23:00:30|12621.8|12619.8|12623.3|12621.3|12623.3|12621.3|12620.1|12618.1|6
1652050840000|2022-05-08 23:00:40|12624.1|12622.1|12624.5|12622.5|12625.4|12623.4|12624.1|12622.1|10
1652050850000|2022-05-08 23:00:50|12623.3|12621.3|12622.6|12620.6|12623.5|12621.5|12622.4|12620.4|9
1652050860000|2022-05-08 23:01:00|12621.9|12619.9|12617.5|12615.5|12621.9|12619.9|12617.5|12615.5|17
1652050870000|2022-05-08 23:01:10|12617.4|12615.4|12619.9|12617.9|12620.1|12618.1|12617.4|12615.4|9
1652050880000|2022-05-08 23:01:20|12619.8|12617.8|12617.9|12615.9|12619.9|12617.9|12617.8|12615.8|7
1652050890000|2022-05-08 23:01:30|12617.8|12615.8|12615.5|12613.5|12617.9|12615.9|12615.5|12613.5|19
1652050900000|2022-05-08 23:01:40|12615.6|12613.6|12616.6|12614.6|12616.6|12614.6|12615.4|12613.4|4
1652050910000|2022-05-08 23:01:50|12616.4|12614.4|12616.3|12614.3|12616.6|12614.6|12616.1|12614.1|2
1652050920000|2022-05-08 23:02:00|12616.6|12614.6|12617|12615|12617.1|12615.1|12616.5|12614.5|5
1652050930000|2022-05-08 23:02:10|12616.8|12614.8|12616|12614|12616.8|12614.8|12616|12614|4
1652050940000|2022-05-08 23:02:20|12615.9|12613.9|12615.4|12613.4|12616.3|12614.3|12614.6|12612.6|20
1652050950000|2022-05-08 23:02:30|12615.3|12613.3|12616|12614|12616.1|12614.1|12615.3|12613.3|2
1652050960000|2022-05-08 23:02:40|12616.1|12614.1|12616|12614|12616.1|12614.1|12615.4|12613.4|0
1652050970000|2022-05-08 23:02:50|12615.9|12613.9|12612.8|12610.8|12615.9|12613.9|12612.6|12610.6|10
1652050980000|2022-05-08 23:03:00|12612.6|12610.6|12608.8|12606.8|12612.6|12610.6|12606.1|12604.1|64
1652050990000|2022-05-08 23:03:10|12609.9|12607.9|12610.1|12608.1|12612.3|12610.3|12609.4|12607.4|20
1652051000000|2022-05-08 23:03:20|12610|12608|12612|12610|12612.3|12610.3|12608.6|12606.6|6
1652051010000|2022-05-08 23:03:30|12610.8|12608.8|12608.8|12606.8|12611.5|12609.5|12608.6|12606.6|27
1652051020000|2022-05-08 23:03:40|12608.9|12606.9|12606.6|12604.6|12609.9|12607.9|12606.6|12604.6|16
1652051030000|2022-05-08 23:03:50|12606.5|12604.5|12607.3|12605.3|12607.5|12605.5|12605.9|12603.9|15
1652051040000|2022-05-08 23:04:00|12607.1|12605.1|12607|12605|12607.5|12605.5|12605.5|12603.5|27
1652051050000|2022-05-08 23:04:10|12606.9|12604.9|12606.6|12604.6|12607.1|12605.1|12606.4|12604.4|7
1652051060000|2022-05-08 23:04:20|12606.5|12604.5|12606.1|12604.1|12607.5|12605.5|12606|12604|11
1652051070000|2022-05-08 23:04:30|12605.9|12603.9|12605.9|12603.9|12606.4|12604.4|12605.6|12603.6|3
1652051080000|2022-05-08 23:04:40|12605.8|12603.8|12607.4|12605.4|12607.4|12605.4|12605.8|12603.8|3
1652051090000|2022-05-08 23:04:50|12608.5|12606.5|12609.6|12607.6|12609.8|12607.8|12608.1|12606.1|7
1652051100000|2022-05-08 23:05:00|12609.8|12607.8|12614.8|12612.8|12615|12613|12609.8|12607.8|19
1652051110000|2022-05-08 23:05:10|12614.9|12612.9|12612.8|12610.8|12615.1|12613.1|12611.3|12609.3|10
1652051120000|2022-05-08 23:05:20|12612.6|12610.6|12610.6|12608.6|12612.8|12610.8|12610.5|12608.5|12
1652051130000|2022-05-08 23:05:30|12610.5|12608.5|12608.8|12606.8|12612.6|12610.6|12607.6|12605.6|16
1652051140000|2022-05-08 23:05:40|12608.6|12606.6|12606.6|12604.6|12608.6|12606.6|12606.6|12604.6|13
1652051150000|2022-05-08 23:05:50|12605.8|12603.8|12604.8|12602.8|12606|12604|12602|12600|51
1652051160000|2022-05-08 23:06:00|12604.5|12602.5|12602.1|12600.1|12605.8|12603.8|12601.9|12599.9|13
1652051170000|2022-05-08 23:06:10|12601.8|12599.8|12600.6|12598.6|12601.8|12599.8|12599.9|12597.9|14
1652051180000|2022-05-08 23:06:20|12600.5|12598.5|12599.8|12597.8|12600.5|12598.5|12598.6|12596.6|21
1652051190000|2022-05-08 23:06:30|12599.6|12597.6|12600.4|12598.4|12600.4|12598.4|12599|12597|10
1652051200000|2022-05-08 23:06:40|12600.3|12598.3|12598.3|12596.3|12600.4|12598.4|12597.8|12595.8|9
1652051210000|2022-05-08 23:06:50|12598.8|12596.8|12599|12597|12599.4|12597.4|12597.9|12595.9|19
1652051220000|2022-05-08 23:07:00|12599.1|12597.1|12598.5|12596.5|12599.6|12597.6|12598|12596|8
1652051230000|2022-05-08 23:07:10|12598.6|12596.6|12599.8|12597.8|12599.9|12597.9|12598.5|12596.5|1
1652051240000|2022-05-08 23:07:20|12599.4|12597.4|12595|12593|12600.4|12598.4|12594.6|12592.6|41
1652051250000|2022-05-08 23:07:30|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595|12593|2
1652051260000|2022-05-08 23:07:40|12595.3|12593.3|12599.5|12597.5|12599.6|12597.6|12595.3|12593.3|7
1652051270000|2022-05-08 23:07:50|12600.1|12598.1|12601|12599|12602.5|12600.5|12600.1|12598.1|21
1652051280000|2022-05-08 23:08:00|12601.1|12599.1|12606.3|12604.3|12607.3|12605.3|12601.1|12599.1|24
1652051290000|2022-05-08 23:08:10|12606|12604|12605.9|12603.9|12606.8|12604.8|12605.4|12603.4|23
1652051300000|2022-05-08 23:08:20|12606.5|12604.5|12607.1|12605.1|12609.5|12607.5|12606.5|12604.5|11
1652051310000|2022-05-08 23:08:30|12607|12605|12609.3|12607.3|12610.8|12608.8|12607|12605|20
1652051320000|2022-05-08 23:08:40|12609.4|12607.4|12607.3|12605.3|12609.6|12607.6|12607.3|12605.3|5
1652051330000|2022-05-08 23:08:50|12607.4|12605.4|12609.3|12607.3|12609.3|12607.3|12607.4|12605.4|7
1652051340000|2022-05-08 23:09:00|12609.1|12607.1|12609.4|12607.4|12609.5|12607.5|12608.8|12606.8|7
1652051350000|2022-05-08 23:09:10|12609.5|12607.5|12611.3|12609.3|12611.5|12609.5|12609.5|12607.5|11
1652051360000|2022-05-08 23:09:20|12611.4|12609.4|12611.3|12609.3|12611.9|12609.9|12610.6|12608.6|22
1652051370000|2022-05-08 23:09:30|12611.5|12609.5|12607|12605|12611.8|12609.8|12606.3|12604.3|13
1652051380000|2022-05-08 23:09:40|12606.8|12604.8|12607.4|12605.4|12607.9|12605.9|12606.6|12604.6|9
1652051390000|2022-05-08 23:09:50|12607.5|12605.5|12608.6|12606.6|12608.6|12606.6|12607.5|12605.5|1
1652051400000|2022-05-08 23:10:00|12608.5|12606.5|12604.5|12602.5|12608.5|12606.5|12604.5|12602.5|8
1652051410000|2022-05-08 23:10:10|12603.6|12601.6|12603.5|12601.5|12604.6|12602.6|12602|12600|19
1652051420000|2022-05-08 23:10:20|12603.6|12601.6|12603.6|12601.6|12604.6|12602.6|12602.8|12600.8|7
1652051430000|2022-05-08 23:10:30|12603.8|12601.8|12604.6|12602.6|12605.3|12603.3|12603.6|12601.6|3
1652051440000|2022-05-08 23:10:40|12604.5|12602.5|12603.5|12601.5|12605.1|12603.1|12603.4|12601.4|2
1652051450000|2022-05-08 23:10:50|12603.6|12601.6|12603.8|12601.8|12603.8|12601.8|12603.3|12601.3|2
1652051460000|2022-05-08 23:11:00|12603.3|12601.3|12602.3|12600.3|12603.9|12601.9|12602|12600|5
1652051470000|2022-05-08 23:11:10|12602.1|12600.1|12603.9|12601.9|12604.4|12602.4|12601.9|12599.9|8
1652051480000|2022-05-08 23:11:20|12603|12601|12604.4|12602.4|12604.5|12602.5|12603|12601|6
1652051490000|2022-05-08 23:11:30|12604.3|12602.3|12603.8|12601.8|12605.3|12603.3|12603.4|12601.4|5
1652051500000|2022-05-08 23:11:40|12604.3|12602.3|12604|12602|12604.4|12602.4|12603.9|12601.9|1
1652051510000|2022-05-08 23:11:50|12604.1|12602.1|12605.8|12603.8|12605.8|12603.8|12604.1|12602.1|5
1652051520000|2022-05-08 23:12:00|12605.9|12603.9|12604.8|12602.8|12607|12605|12604.8|12602.8|11
1652051530000|2022-05-08 23:12:10|12604.9|12602.9|12602.4|12600.4|12604.9|12602.9|12600.1|12598.1|26
1652051540000|2022-05-08 23:12:20|12602.3|12600.3|12603.5|12601.5|12603.5|12601.5|12601.9|12599.9|11
1652051550000|2022-05-08 23:12:30|12603.6|12601.6|12605.5|12603.5|12605.5|12603.5|12603.3|12601.3|3
1652051560000|2022-05-08 23:12:40|12605|12603|12606.8|12604.8|12606.8|12604.8|12605|12603|3
1652051570000|2022-05-08 23:12:50|12607.4|12605.4|12606.8|12604.8|12607.6|12605.6|12606.1|12604.1|13
1652051580000|2022-05-08 23:13:00|12606.5|12604.5|12606.8|12604.8|12606.8|12604.8|12606|12604|5
1652051590000|2022-05-08 23:13:10|12607.1|12605.1|12608.8|12606.8|12609.3|12607.3|12606.8|12604.8|6
1652051600000|2022-05-08 23:13:20|12608.6|12606.6|12611|12609|12611.4|12609.4|12608.5|12606.5|26
1652051610000|2022-05-08 23:13:30|12611.1|12609.1|12611.9|12609.9|12611.9|12609.9|12610.6|12608.6|8
1652051620000|2022-05-08 23:13:40|12611.8|12609.8|12609.6|12607.6|12612.3|12610.3|12609.5|12607.5|10
1652051630000|2022-05-08 23:13:50|12609.4|12607.4|12610.4|12608.4|12610.6|12608.6|12609|12607|2
1652051640000|2022-05-08 23:14:00|12611.4|12609.4|12611.3|12609.3|12611.9|12609.9|12611.3|12609.3|14
1652051650000|2022-05-08 23:14:10|12611.1|12609.1|12611.1|12609.1|12611.5|12609.5|12610.4|12608.4|8
1652051660000|2022-05-08 23:14:20|12611|12609|12611.8|12609.8|12612.1|12610.1|12610.9|12608.9|7
1652051670000|2022-05-08 23:14:30|12611.9|12609.9|12612|12610|12614|12612|12611.9|12609.9|10
1652051680000|2022-05-08 23:14:40|12611.5|12609.5|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|14
1652051690000|2022-05-08 23:14:50|12613|12611|12614|12612|12614|12612|12613|12611|3
1652051700000|2022-05-08 23:15:00|12613.8|12611.8|12613.3|12611.3|12613.9|12611.9|12611.6|12609.6|32
1652051710000|2022-05-08 23:15:10|12613.4|12611.4|12612|12610|12613.8|12611.8|12611.6|12609.6|6
1652051720000|2022-05-08 23:15:20|12612.4|12610.4|12612.1|12610.1|12612.9|12610.9|12611.9|12609.9|3
1652051730000|2022-05-08 23:15:30|12612|12610|12612.5|12610.5|12613|12611|12611.6|12609.6|3
1652051740000|2022-05-08 23:15:40|12612.4|12610.4|12610.8|12608.8|12612.4|12610.4|12610.8|12608.8|7
1652051750000|2022-05-08 23:15:50|12610.3|12608.3|12611|12609|12611|12609|12609.4|12607.4|8
1652051760000|2022-05-08 23:16:00|12609.6|12607.6|12607.5|12605.5|12610.3|12608.3|12607.5|12605.5|20
1652051770000|2022-05-08 23:16:10|12607.4|12605.4|12610.1|12608.1|12610.1|12608.1|12607.1|12605.1|12
1652051780000|2022-05-08 23:16:20|12610.3|12608.3|12609|12607|12610.5|12608.5|12607.1|12605.1|62
1652051790000|2022-05-08 23:16:30|12609.1|12607.1|12610|12608|12610|12608|12609.1|12607.1|0
1652051800000|2022-05-08 23:16:40|12611.5|12609.5|12610.5|12608.5|12612.1|12610.1|12609.9|12607.9|6
1652051810000|2022-05-08 23:16:50|12610.1|12608.1|12611.4|12609.4|12612.3|12610.3|12610.1|12608.1|2
1652051820000|2022-05-08 23:17:00|12611|12609|12612.5|12610.5|12612.5|12610.5|12611|12609|3
1652051830000|2022-05-08 23:17:10|12612.6|12610.6|12615.8|12613.8|12615.8|12613.8|12612.6|12610.6|15
1652051840000|2022-05-08 23:17:20|12615.3|12613.3|12614.5|12612.5|12615.5|12613.5|12613.4|12611.4|13
1652051850000|2022-05-08 23:17:30|12614.6|12612.6|12614.9|12612.9|12616|12614|12614.6|12612.6|4
1652051860000|2022-05-08 23:17:40|12615.4|12613.4|12616.8|12614.8|12616.8|12614.8|12614.8|12612.8|28
1652051870000|2022-05-08 23:17:50|12618|12616|12617|12615|12618.6|12616.6|12616.6|12614.6|16
1652051880000|2022-05-08 23:18:00|12616.9|12614.9|12616.5|12614.5|12616.9|12614.9|12616|12614|6
1652051890000|2022-05-08 23:18:10|12616.9|12614.9|12618.6|12616.6|12618.6|12616.6|12616.4|12614.4|7
1652051900000|2022-05-08 23:18:20|12618.8|12616.8|12618.6|12616.6|12618.8|12616.8|12617.3|12615.3|8
1652051910000|2022-05-08 23:18:30|12618.5|12616.5|12617.8|12615.8|12618.5|12616.5|12617.8|12615.8|2
1652051920000|2022-05-08 23:18:40|12617.9|12615.9|12618.1|12616.1|12618.1|12616.1|12616.4|12614.4|17
1652051930000|2022-05-08 23:18:50|12618.4|12616.4|12618.1|12616.1|12618.4|12616.4|12617.9|12615.9|4
1652051940000|2022-05-08 23:19:00|12618.3|12616.3|12619.5|12617.5|12619.5|12617.5|12618|12616|10
1652051950000|2022-05-08 23:19:10|12619.6|12617.6|12621|12619|12621.1|12619.1|12619.6|12617.6|11
1652051960000|2022-05-08 23:19:20|12620.9|12618.9|12620.6|12618.6|12621|12619|12620.3|12618.3|3
1652051970000|2022-05-08 23:19:30|12620.8|12618.8|12620.5|12618.5|12621|12619|12620.5|12618.5|3
1652051980000|2022-05-08 23:19:40|12620.4|12618.4|12617.9|12615.9|12620.5|12618.5|12617.6|12615.6|8
1652051990000|2022-05-08 23:19:50|12617.1|12615.1|12616.6|12614.6|12617.4|12615.4|12615.6|12613.6|6
1652052000000|2022-05-08 23:20:00|12616|12614|12613.8|12611.8|12616|12614|12613.8|12611.8|12
1652052010000|2022-05-08 23:20:10|12613.6|12611.6|12610.8|12608.8|12613.8|12611.8|12610.6|12608.6|15
1652052020000|2022-05-08 23:20:20|12610.6|12608.6|12612.1|12610.1|12612.9|12610.9|12609.6|12607.6|26
1652052030000|2022-05-08 23:20:30|12612.4|12610.4|12610.5|12608.5|12612.4|12610.4|12610.4|12608.4|6
1652052040000|2022-05-08 23:20:40|12610.6|12608.6|12609.6|12607.6|12610.6|12608.6|12607.8|12605.8|20
1652052050000|2022-05-08 23:20:50|12609.8|12607.8|12610.8|12608.8|12612.9|12610.9|12609.8|12607.8|11
1652052060000|2022-05-08 23:21:00|12610.6|12608.6|12612.1|12610.1|12612.5|12610.5|12610.6|12608.6|6
1652052070000|2022-05-08 23:21:10|12612.3|12610.3|12612.6|12610.6|12613.3|12611.3|12612.3|12610.3|3
1652052080000|2022-05-08 23:21:20|12612.5|12610.5|12611.8|12609.8|12612.6|12610.6|12611.8|12609.8|1
1652052090000|2022-05-08 23:21:30|12611.3|12609.3|12611.8|12609.8|12611.9|12609.9|12611.3|12609.3|0
1652052100000|2022-05-08 23:21:40|12611.6|12609.6|12610.8|12608.8|12611.6|12609.6|12610.4|12608.4|5
1652052110000|2022-05-08 23:21:50|12610.6|12608.6|12609.6|12607.6|12610.9|12608.9|12609.5|12607.5|6
1652052120000|2022-05-08 23:22:00|12609.5|12607.5|12607.8|12605.8|12609.6|12607.6|12607.5|12605.5|7
1652052130000|2022-05-08 23:22:10|12608.3|12606.3|12608.9|12606.9|12608.9|12606.9|12607.5|12605.5|5
1652052140000|2022-05-08 23:22:20|12609|12607|12607.5|12605.5|12609|12607|12607.5|12605.5|2
1652052150000|2022-05-08 23:22:30|12608.6|12606.6|12607.5|12605.5|12608.6|12606.6|12607.4|12605.4|5
1652052160000|2022-05-08 23:22:40|12607.4|12605.4|12608|12606|12608.1|12606.1|12607.3|12605.3|2
1652052170000|2022-05-08 23:22:50|12608.1|12606.1|12608.1|12606.1|12608.1|12606.1|12608.1|12606.1|0
1652052180000|2022-05-08 23:23:00|12608.5|12606.5|12609.8|12607.8|12609.8|12607.8|12608.4|12606.4|9
1652052190000|2022-05-08 23:23:10|12609.9|12607.9|12614.6|12612.6|12614.6|12612.6|12609.9|12607.9|13
1652052200000|2022-05-08 23:23:20|12614.8|12612.8|12614|12612|12615.5|12613.5|12613.8|12611.8|9
1652052210000|2022-05-08 23:23:30|12613.5|12611.5|12615.1|12613.1|12616|12614|12613.1|12611.1|18
1652052220000|2022-05-08 23:23:40|12615.3|12613.3|12615|12613|12615.3|12613.3|12613.8|12611.8|1
1652052230000|2022-05-08 23:23:50|12615.1|12613.1|12614.8|12612.8|12615.3|12613.3|12614.8|12612.8|0
1652052240000|2022-05-08 23:24:00|12615.8|12613.8|12614|12612|12616.1|12614.1|12613.4|12611.4|29
1652052250000|2022-05-08 23:24:10|12614.1|12612.1|12612.8|12610.8|12614.5|12612.5|12612.8|12610.8|0
1652052260000|2022-05-08 23:24:20|12611.8|12609.8|12608.5|12606.5|12611.9|12609.9|12608|12606|18
1652052270000|2022-05-08 23:24:30|12608|12606|12609.9|12607.9|12609.9|12607.9|12608|12606|6
1652052280000|2022-05-08 23:24:40|12610|12608|12611.5|12609.5|12612.5|12610.5|12609.8|12607.8|7
1652052290000|2022-05-08 23:24:50|12612.4|12610.4|12611.9|12609.9|12612.4|12610.4|12611.6|12609.6|6
1652052300000|2022-05-08 23:25:00|12611.8|12609.8|12611|12609|12611.8|12609.8|12610.4|12608.4|6
1652052310000|2022-05-08 23:25:10|12610.9|12608.9|12610.5|12608.5|12610.9|12608.9|12610.5|12608.5|0
1652052320000|2022-05-08 23:25:20|12610.6|12608.6|12612.5|12610.5|12612.6|12610.6|12610.6|12608.6|4
1652052330000|2022-05-08 23:25:30|12612.4|12610.4|12613.9|12611.9|12614.4|12612.4|12611.8|12609.8|2
1652052340000|2022-05-08 23:25:40|12614.1|12612.1|12613.4|12611.4|12614.4|12612.4|12613.4|12611.4|0
1652052350000|2022-05-08 23:25:50|12612.5|12610.5|12610.5|12608.5|12612.6|12610.6|12610.4|12608.4|11
1652052360000|2022-05-08 23:26:00|12610.4|12608.4|12610.6|12608.6|12610.6|12608.6|12610.3|12608.3|2
1652052370000|2022-05-08 23:26:10|12610.5|12608.5|12608.5|12606.5|12610.6|12608.6|12608.4|12606.4|6
1652052380000|2022-05-08 23:26:20|12608.6|12606.6|12607.5|12605.5|12608.9|12606.9|12607.3|12605.3|10
1652052390000|2022-05-08 23:26:30|12607.6|12605.6|12603.1|12601.1|12608.8|12606.8|12602.5|12600.5|43
1652052400000|2022-05-08 23:26:40|12602.5|12600.5|12603.9|12601.9|12604|12602|12601.4|12599.4|35
1652052410000|2022-05-08 23:26:50|12604|12602|12602.9|12600.9|12605.5|12603.5|12602.9|12600.9|13
1652052420000|2022-05-08 23:27:00|12603|12601|12597.8|12595.8|12603.5|12601.5|12596.1|12594.1|84
1652052430000|2022-05-08 23:27:10|12597.9|12595.9|12597.4|12595.4|12599.3|12597.3|12596.9|12594.9|52
1652052440000|2022-05-08 23:27:20|12597.5|12595.5|12599|12597|12599.1|12597.1|12596.8|12594.8|43
1652052450000|2022-05-08 23:27:30|12598.6|12596.6|12596.8|12594.8|12599.4|12597.4|12596.8|12594.8|12
1652052460000|2022-05-08 23:27:40|12596.6|12594.6|12600.1|12598.1|12600.5|12598.5|12595.9|12593.9|22
1652052470000|2022-05-08 23:27:50|12600.5|12598.5|12602.5|12600.5|12603.4|12601.4|12600.5|12598.5|20
1652052480000|2022-05-08 23:28:00|12602.4|12600.4|12600.1|12598.1|12602.4|12600.4|12599.9|12597.9|0
1652052490000|2022-05-08 23:28:10|12600|12598|12600|12598|12601.8|12599.8|12598.9|12596.9|24
1652052500000|2022-05-08 23:28:20|12600.1|12598.1|12597.9|12595.9|12600.4|12598.4|12597.6|12595.6|17
1652052510000|2022-05-08 23:28:30|12597.8|12595.8|12597|12595|12597.8|12595.8|12596.6|12594.6|11
1652052520000|2022-05-08 23:28:40|12597.3|12595.3|12598.1|12596.1|12598.6|12596.6|12597|12595|10
1652052530000|2022-05-08 23:28:50|12598.3|12596.3|12601.8|12599.8|12601.8|12599.8|12598.3|12596.3|14
1652052540000|2022-05-08 23:29:00|12602.3|12600.3|12600.3|12598.3|12602.6|12600.6|12600.3|12598.3|11
1652052550000|2022-05-08 23:29:10|12600.4|12598.4|12598.8|12596.8|12600.6|12598.6|12598.8|12596.8|4
1652052560000|2022-05-08 23:29:20|12598.3|12596.3|12594.9|12592.9|12599|12597|12594.3|12592.3|18
1652052570000|2022-05-08 23:29:30|12594.6|12592.6|12594|12592|12596|12594|12591.3|12589.3|52
1652052580000|2022-05-08 23:29:40|12594.3|12592.3|12593.5|12591.5|12597|12595|12592.3|12590.3|25
1652052590000|2022-05-08 23:29:50|12594.4|12592.4|12592.9|12590.9|12594.4|12592.4|12591.6|12589.6|14
1652052600000|2022-05-08 23:30:00|12593|12591|12593.6|12591.6|12594|12592|12592.4|12590.4|7
1652052610000|2022-05-08 23:30:10|12593.5|12591.5|12593.5|12591.5|12594.8|12592.8|12593.5|12591.5|20
1652052620000|2022-05-08 23:30:20|12593.6|12591.6|12593.6|12591.6|12593.8|12591.8|12593|12591|8
1652052630000|2022-05-08 23:30:30|12593.5|12591.5|12593.5|12591.5|12594.5|12592.5|12593.4|12591.4|12
1652052640000|2022-05-08 23:30:40|12593.4|12591.4|12591.5|12589.5|12593.5|12591.5|12591.5|12589.5|12
1652052650000|2022-05-08 23:30:50|12591.4|12589.4|12589.9|12587.9|12591.5|12589.5|12589.5|12587.5|21
1652052660000|2022-05-08 23:31:00|12590.1|12588.1|12591.3|12589.3|12593|12591|12589.8|12587.8|20
1652052670000|2022-05-08 23:31:10|12590.3|12588.3|12591.8|12589.8|12592.4|12590.4|12590|12588|23
1652052680000|2022-05-08 23:31:20|12591.5|12589.5|12593.3|12591.3|12593.4|12591.4|12591.3|12589.3|3
1652052690000|2022-05-08 23:31:30|12593.1|12591.1|12594.6|12592.6|12594.6|12592.6|12592.6|12590.6|15
1652052700000|2022-05-08 23:31:40|12594.5|12592.5|12594.9|12592.9|12595.5|12593.5|12594.5|12592.5|14
1652052710000|2022-05-08 23:31:50|12595.1|12593.1|12595.8|12593.8|12595.9|12593.9|12594.3|12592.3|6
1652052720000|2022-05-08 23:32:00|12595.9|12593.9|12596.8|12594.8|12597.3|12595.3|12595.9|12593.9|57
1652052730000|2022-05-08 23:32:10|12597.1|12595.1|12596.3|12594.3|12597.1|12595.1|12596.3|12594.3|8
1652052740000|2022-05-08 23:32:20|12596.1|12594.1|12596.6|12594.6|12596.9|12594.9|12596.1|12594.1|4
1652052750000|2022-05-08 23:32:30|12596.8|12594.8|12597|12595|12597.8|12595.8|12596.8|12594.8|15
1652052760000|2022-05-08 23:32:40|12597.1|12595.1|12597|12595|12597.4|12595.4|12596.3|12594.3|7
1652052770000|2022-05-08 23:32:50|12597.1|12595.1|12595.9|12593.9|12597.5|12595.5|12595.8|12593.8|7
1652052780000|2022-05-08 23:33:00|12595.5|12593.5|12588.6|12586.6|12595.5|12593.5|12588.6|12586.6|21
1652052790000|2022-05-08 23:33:10|12587.5|12585.5|12583.9|12581.9|12588.1|12586.1|12583.8|12581.8|54
1652052800000|2022-05-08 23:33:20|12584.3|12582.3|12585.1|12583.1|12585.9|12583.9|12583.9|12581.9|31
1652052810000|2022-05-08 23:33:30|12585.5|12583.5|12585.3|12583.3|12586.3|12584.3|12584.6|12582.6|7
1652052820000|2022-05-08 23:33:40|12584.6|12582.6|12584.9|12582.9|12585.6|12583.6|12584.5|12582.5|4
1652052830000|2022-05-08 23:33:50|12584.8|12582.8|12579.9|12577.9|12585.5|12583.5|12579.9|12577.9|70
1652052840000|2022-05-08 23:34:00|12580|12578|12575.3|12573.3|12580.5|12578.5|12574.6|12572.6|81
1652052850000|2022-05-08 23:34:10|12575.5|12573.5|12574.5|12572.5|12577.5|12575.5|12574.5|12572.5|31
1652052860000|2022-05-08 23:34:20|12574.8|12572.8|12576.9|12574.9|12577.6|12575.6|12574.8|12572.8|38
1652052870000|2022-05-08 23:34:30|12577|12575|12576.1|12574.1|12577|12575|12574.9|12572.9|15
1652052880000|2022-05-08 23:34:40|12576|12574|12576.5|12574.5|12576.6|12574.6|12576|12574|4
1652052890000|2022-05-08 23:34:50|12576.8|12574.8|12576.6|12574.6|12577.6|12575.6|12575.5|12573.5|24
1652052900000|2022-05-08 23:35:00|12576|12574|12581.3|12579.3|12581.6|12579.6|12575.9|12573.9|33
1652052910000|2022-05-08 23:35:10|12581.4|12579.4|12581.6|12579.6|12582.9|12580.9|12580.6|12578.6|27
1652052920000|2022-05-08 23:35:20|12581.8|12579.8|12582.1|12580.1|12582.3|12580.3|12580.4|12578.4|22
1652052930000|2022-05-08 23:35:30|12582.3|12580.3|12582.6|12580.6|12583.8|12581.8|12582.1|12580.1|10
1652052940000|2022-05-08 23:35:40|12582.5|12580.5|12581.6|12579.6|12582.6|12580.6|12580.4|12578.4|19
1652052950000|2022-05-08 23:35:50|12582.1|12580.1|12583.4|12581.4|12583.4|12581.4|12582.1|12580.1|10
1652052960000|2022-05-08 23:36:00|12584.1|12582.1|12584.6|12582.6|12585.4|12583.4|12583.5|12581.5|12
1652052970000|2022-05-08 23:36:10|12584.8|12582.8|12587.4|12585.4|12587.6|12585.6|12584.6|12582.6|7
1652052980000|2022-05-08 23:36:20|12587.3|12585.3|12587.1|12585.1|12587.8|12585.8|12586.8|12584.8|5
1652052990000|2022-05-08 23:36:30|12587.3|12585.3|12587.1|12585.1|12588.5|12586.5|12587.1|12585.1|4
1652053000000|2022-05-08 23:36:40|12587.3|12585.3|12585.9|12583.9|12587.9|12585.9|12585.1|12583.1|17
1652053010000|2022-05-08 23:36:50|12586|12584|12586.8|12584.8|12586.8|12584.8|12585.8|12583.8|6
1652053020000|2022-05-08 23:37:00|12586.9|12584.9|12586.1|12584.1|12586.9|12584.9|12586.1|12584.1|3
1652053030000|2022-05-08 23:37:10|12586|12584|12585.5|12583.5|12586|12584|12585|12583|8
1652053040000|2022-05-08 23:37:20|12585.1|12583.1|12585.5|12583.5|12585.9|12583.9|12585.1|12583.1|4
1652053050000|2022-05-08 23:37:30|12585.6|12583.6|12587.9|12585.9|12587.9|12585.9|12585.4|12583.4|24
1652053060000|2022-05-08 23:37:40|12587.4|12585.4|12585.6|12583.6|12587.4|12585.4|12585.1|12583.1|10
1652053070000|2022-05-08 23:37:50|12585.4|12583.4|12586.8|12584.8|12587.1|12585.1|12585.4|12583.4|5
1652053080000|2022-05-08 23:38:00|12586.6|12584.6|12586.9|12584.9|12586.9|12584.9|12586.5|12584.5|0
1652053090000|2022-05-08 23:38:10|12587.8|12585.8|12588.3|12586.3|12588.4|12586.4|12587.8|12585.8|9
1652053100000|2022-05-08 23:38:20|12588.4|12586.4|12586.1|12584.1|12588.8|12586.8|12586.1|12584.1|7
1652053110000|2022-05-08 23:38:30|12586.3|12584.3|12587.3|12585.3|12587.3|12585.3|12585.9|12583.9|3
1652053120000|2022-05-08 23:38:40|12587.4|12585.4|12587.3|12585.3|12587.4|12585.4|12587.3|12585.3|0
1652053130000|2022-05-08 23:38:50|12587.4|12585.4|12588.3|12586.3|12588.4|12586.4|12587.3|12585.3|5
1652053140000|2022-05-08 23:39:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2
1652053150000|2022-05-08 23:39:10|12587.9|12585.9|12588.5|12586.5|12588.5|12586.5|12587.9|12585.9|2
1652053160000|2022-05-08 23:39:20|12588.6|12586.6|12589.6|12587.6|12589.8|12587.8|12587.4|12585.4|7
1652053170000|2022-05-08 23:39:30|12589.8|12587.8|12589.9|12587.9|12590.3|12588.3|12589.4|12587.4|12
1652053180000|2022-05-08 23:39:40|12589.8|12587.8|12586.9|12584.9|12590.3|12588.3|12586.4|12584.4|16
1652053190000|2022-05-08 23:39:50|12586.8|12584.8|12585.5|12583.5|12587.1|12585.1|12585.4|12583.4|2
1652053200000|2022-05-08 23:40:00|12585.4|12583.4|12579.6|12577.6|12585.5|12583.5|12577.8|12575.8|67
1652053210000|2022-05-08 23:40:10|12579.5|12577.5|12574.9|12572.9|12579.8|12577.8|12573.5|12571.5|34
1652053220000|2022-05-08 23:40:20|12574.8|12572.8|12581.5|12579.5|12581.8|12579.8|12574.1|12572.1|15
1652053230000|2022-05-08 23:40:30|12581.6|12579.6|12581.6|12579.6|12583.3|12581.3|12581.5|12579.5|10
1652053240000|2022-05-08 23:40:40|12581.5|12579.5|12582.9|12580.9|12582.9|12580.9|12580.6|12578.6|5
1652053250000|2022-05-08 23:40:50|12583|12581|12584.5|12582.5|12584.9|12582.9|12583|12581|5
1652053260000|2022-05-08 23:41:00|12584.6|12582.6|12583.4|12581.4|12584.6|12582.6|12582.6|12580.6|11
1652053270000|2022-05-08 23:41:10|12583.3|12581.3|12585.1|12583.1|12585.4|12583.4|12582.9|12580.9|9
1652053280000|2022-05-08 23:41:20|12585.6|12583.6|12587.6|12585.6|12588.1|12586.1|12584.5|12582.5|16
1652053290000|2022-05-08 23:41:30|12587.8|12585.8|12588.4|12586.4|12589.8|12587.8|12587.8|12585.8|9
1652053300000|2022-05-08 23:41:40|12588.1|12586.1|12588.5|12586.5|12589.3|12587.3|12588|12586|11
1652053310000|2022-05-08 23:41:50|12588.6|12586.6|12591.1|12589.1|12591.6|12589.6|12588.6|12586.6|43
1652053320000|2022-05-08 23:42:00|12591|12589|12589.8|12587.8|12591.3|12589.3|12588.9|12586.9|16
1652053330000|2022-05-08 23:42:10|12589.4|12587.4|12589.6|12587.6|12590|12588|12589.1|12587.1|5
1652053340000|2022-05-08 23:42:20|12589.5|12587.5|12588.6|12586.6|12589.5|12587.5|12588.6|12586.6|10
1652053350000|2022-05-08 23:42:30|12588.5|12586.5|12587.8|12585.8|12588.5|12586.5|12587.8|12585.8|10
1652053360000|2022-05-08 23:42:40|12587.9|12585.9|12588.8|12586.8|12589|12587|12587.9|12585.9|4
1652053370000|2022-05-08 23:42:50|12588.6|12586.6|12587.8|12585.8|12588.6|12586.6|12587.3|12585.3|4
1652053380000|2022-05-08 23:43:00|12587.6|12585.6|12584.3|12582.3|12588.1|12586.1|12583.6|12581.6|24
1652053390000|2022-05-08 23:43:10|12584.1|12582.1|12583.8|12581.8|12585|12583|12583.5|12581.5|8
1652053400000|2022-05-08 23:43:20|12583.4|12581.4|12585|12583|12586.1|12584.1|12583.4|12581.4|20
1652053410000|2022-05-08 23:43:30|12584.8|12582.8|12585|12583|12585.8|12583.8|12584.8|12582.8|8
1652053420000|2022-05-08 23:43:40|12585.5|12583.5|12585.9|12583.9|12586.5|12584.5|12585.5|12583.5|5
1652053430000|2022-05-08 23:43:50|12585.8|12583.8|12587.9|12585.9|12587.9|12585.9|12585.8|12583.8|4
1652053440000|2022-05-08 23:44:00|12588|12586|12592.5|12590.5|12594|12592|12587.9|12585.9|37
1652053450000|2022-05-08 23:44:10|12592.6|12590.6|12592.8|12590.8|12594|12592|12592.5|12590.5|4
1652053460000|2022-05-08 23:44:20|12592.6|12590.6|12590.3|12588.3|12592.6|12590.6|12589.8|12587.8|7
1652053470000|2022-05-08 23:44:30|12590|12588|12588.9|12586.9|12590.5|12588.5|12588.6|12586.6|15
1652053480000|2022-05-08 23:44:40|12589|12587|12591.4|12589.4|12592.5|12590.5|12589|12587|15
1652053490000|2022-05-08 23:44:50|12591.1|12589.1|12592.1|12590.1|12593|12591|12591.1|12589.1|6
1652053500000|2022-05-08 23:45:00|12592.3|12590.3|12596.5|12594.5|12597.3|12595.3|12592.3|12590.3|27
1652053510000|2022-05-08 23:45:10|12596.6|12594.6|12598.1|12596.1|12599.8|12597.8|12596.1|12594.1|64
1652053520000|2022-05-08 23:45:20|12598|12596|12593.5|12591.5|12598|12596|12593.1|12591.1|28
1652053530000|2022-05-08 23:45:30|12593.4|12591.4|12596.8|12594.8|12597|12595|12593.4|12591.4|18
1652053540000|2022-05-08 23:45:40|12596.6|12594.6|12597.5|12595.5|12598|12596|12596.3|12594.3|39
1652053550000|2022-05-08 23:45:50|12597.6|12595.6|12594.6|12592.6|12598.1|12596.1|12594.3|12592.3|15
1652053560000|2022-05-08 23:46:00|12594.5|12592.5|12590.6|12588.6|12595|12593|12590.4|12588.4|32
1652053570000|2022-05-08 23:46:10|12590.5|12588.5|12594.1|12592.1|12594.1|12592.1|12590.4|12588.4|16
1652053580000|2022-05-08 23:46:20|12594.3|12592.3|12593.8|12591.8|12594.8|12592.8|12593.6|12591.6|8
1652053590000|2022-05-08 23:46:30|12594.3|12592.3|12592.3|12590.3|12594.3|12592.3|12592.3|12590.3|2
1652053600000|2022-05-08 23:46:40|12592.4|12590.4|12590.4|12588.4|12592.4|12590.4|12590|12588|10
1652053610000|2022-05-08 23:46:50|12590.1|12588.1|12588.5|12586.5|12590.1|12588.1|12587.5|12585.5|27
1652053620000|2022-05-08 23:47:00|12588.9|12586.9|12588.5|12586.5|12590.8|12588.8|12588|12586|21
1652053630000|2022-05-08 23:47:10|12588.4|12586.4|12591|12589|12591.4|12589.4|12588.4|12586.4|6
1652053640000|2022-05-08 23:47:20|12590.8|12588.8|12590.4|12588.4|12591.1|12589.1|12590.1|12588.1|5
1652053650000|2022-05-08 23:47:30|12590.6|12588.6|12591|12589|12591|12589|12589.8|12587.8|3
1652053660000|2022-05-08 23:47:40|12590.9|12588.9|12579.1|12577.1|12590.9|12588.9|12577.3|12575.3|115
1652053670000|2022-05-08 23:47:50|12578.8|12576.8|12575.8|12573.8|12578.8|12576.8|12575.5|12573.5|33
1652053680000|2022-05-08 23:48:00|12575.9|12573.9|12581.8|12579.8|12581.8|12579.8|12575.9|12573.9|22
1652053690000|2022-05-08 23:48:10|12581.5|12579.5|12585.6|12583.6|12587.8|12585.8|12580.5|12578.5|25
1652053700000|2022-05-08 23:48:20|12585.8|12583.8|12581.4|12579.4|12586|12584|12580.9|12578.9|13
1652053710000|2022-05-08 23:48:30|12581.3|12579.3|12581.5|12579.5|12582.1|12580.1|12578.8|12576.8|24
1652053720000|2022-05-08 23:48:40|12581.4|12579.4|12579.6|12577.6|12581.8|12579.8|12579.1|12577.1|11
1652053730000|2022-05-08 23:48:50|12579.8|12577.8|12579.6|12577.6|12580.3|12578.3|12578.6|12576.6|10
1652053740000|2022-05-08 23:49:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12580.6|12578.6|23
1652053750000|2022-05-08 23:49:10|12583.5|12581.5|12584.5|12582.5|12584.5|12582.5|12582|12580|16
1652053760000|2022-05-08 23:49:20|12584.1|12582.1|12585.4|12583.4|12585.6|12583.6|12583.9|12581.9|10
1652053770000|2022-05-08 23:49:30|12585|12583|12576.5|12574.5|12585.3|12583.3|12576.5|12574.5|57
1652053780000|2022-05-08 23:49:40|12577.3|12575.3|12578|12576|12580.3|12578.3|12577.3|12575.3|33
1652053790000|2022-05-08 23:49:50|12578.3|12576.3|12577.3|12575.3|12579.3|12577.3|12576.4|12574.4|45
1652053800000|2022-05-08 23:50:00|12577.1|12575.1|12579.8|12577.8|12581.3|12579.3|12575.5|12573.5|26
1652053810000|2022-05-08 23:50:10|12579.6|12577.6|12575.6|12573.6|12580.1|12578.1|12575.6|12573.6|21
1652053820000|2022-05-08 23:50:20|12575.8|12573.8|12575.4|12573.4|12578.4|12576.4|12575|12573|32
1652053830000|2022-05-08 23:50:30|12575.5|12573.5|12569.3|12567.3|12576.6|12574.6|12568.8|12566.8|116
1652053840000|2022-05-08 23:50:40|12568.9|12566.9|12567.8|12565.8|12569.5|12567.5|12567.4|12565.4|51
1652053850000|2022-05-08 23:50:50|12568|12566|12568.5|12566.5|12568.5|12566.5|12566.8|12564.8|35
1652053860000|2022-05-08 23:51:00|12568.6|12566.6|12572.9|12570.9|12573.3|12571.3|12568.6|12566.6|39
1652053870000|2022-05-08 23:51:10|12573|12571|12569.9|12567.9|12573.1|12571.1|12569.9|12567.9|18
1652053880000|2022-05-08 23:51:20|12569.8|12567.8|12572.4|12570.4|12572.4|12570.4|12569.8|12567.8|21
1652053890000|2022-05-08 23:51:30|12572.3|12570.3|12574.1|12572.1|12574.1|12572.1|12570.6|12568.6|31
1652053900000|2022-05-08 23:51:40|12574.9|12572.9|12572.4|12570.4|12574.9|12572.9|12572|12570|29
1652053910000|2022-05-08 23:51:50|12572.3|12570.3|12569.6|12567.6|12572.3|12570.3|12567.8|12565.8|52
1652053920000|2022-05-08 23:52:00|12569.5|12567.5|12565.8|12563.8|12569.8|12567.8|12565.5|12563.5|43
1652053930000|2022-05-08 23:52:10|12565.9|12563.9|12564.6|12562.6|12566.1|12564.1|12563.6|12561.6|79
1652053940000|2022-05-08 23:52:20|12564.8|12562.8|12555.5|12553.5|12565.1|12563.1|12555.4|12553.4|166
1652053950000|2022-05-08 23:52:30|12555.9|12553.9|12560.5|12558.5|12561.4|12559.4|12555.4|12553.4|51
1652053960000|2022-05-08 23:52:40|12560.6|12558.6|12563.5|12561.5|12564.8|12562.8|12559.4|12557.4|67
1652053970000|2022-05-08 23:52:50|12563.8|12561.8|12564.1|12562.1|12564.9|12562.9|12563.5|12561.5|16
1652053980000|2022-05-08 23:53:00|12564.3|12562.3|12570.3|12568.3|12570.9|12568.9|12564.3|12562.3|39
1652053990000|2022-05-08 23:53:10|12570.1|12568.1|12569.5|12567.5|12570.1|12568.1|12567.1|12565.1|43
1652054000000|2022-05-08 23:53:20|12569.6|12567.6|12573.1|12571.1|12574.1|12572.1|12569|12567|51
1652054010000|2022-05-08 23:53:30|12573|12571|12573.1|12571.1|12577.4|12575.4|12573|12571|36
1652054020000|2022-05-08 23:53:40|12573.6|12571.6|12572.5|12570.5|12574|12572|12571.5|12569.5|17
1652054030000|2022-05-08 23:53:50|12572.9|12570.9|12573.4|12571.4|12573.5|12571.5|12571.8|12569.8|10
1652054040000|2022-05-08 23:54:00|12573.5|12571.5|12576.1|12574.1|12576.1|12574.1|12573.5|12571.5|3
1652054050000|2022-05-08 23:54:10|12575.5|12573.5|12573|12571|12577.5|12575.5|12571.9|12569.9|36
1652054060000|2022-05-08 23:54:20|12572.8|12570.8|12572.4|12570.4|12573|12571|12572.4|12570.4|4
1652054070000|2022-05-08 23:54:30|12572.3|12570.3|12573|12571|12574.1|12572.1|12572.3|12570.3|13
1652054080000|2022-05-08 23:54:40|12573.4|12571.4|12575.1|12573.1|12575.1|12573.1|12572.8|12570.8|4
1652054090000|2022-05-08 23:54:50|12575.6|12573.6|12575.5|12573.5|12577.1|12575.1|12574.8|12572.8|11
1652054100000|2022-05-08 23:55:00|12575.6|12573.6|12570.9|12568.9|12575.8|12573.8|12567.6|12565.6|37
1652054110000|2022-05-08 23:55:10|12571|12569|12572|12570|12574.3|12572.3|12570.9|12568.9|13
1652054120000|2022-05-08 23:55:20|12571.9|12569.9|12572|12570|12576.5|12574.5|12568.9|12566.9|97
1652054130000|2022-05-08 23:55:30|12572.1|12570.1|12573.8|12571.8|12574|12572|12572.1|12570.1|5
1652054140000|2022-05-08 23:55:40|12573.5|12571.5|12574|12572|12574.8|12572.8|12573.5|12571.5|8
1652054150000|2022-05-08 23:55:50|12574.1|12572.1|12572.8|12570.8|12574.1|12572.1|12572|12570|7
1652054160000|2022-05-08 23:56:00|12572.9|12570.9|12574.8|12572.8|12574.8|12572.8|12572.9|12570.9|10
1652054170000|2022-05-08 23:56:10|12574.6|12572.6|12574.5|12572.5|12574.8|12572.8|12573.9|12571.9|3
1652054180000|2022-05-08 23:56:20|12574.6|12572.6|12575.6|12573.6|12575.6|12573.6|12574.5|12572.5|2
1652054190000|2022-05-08 23:56:30|12575.3|12573.3|12573.3|12571.3|12575.3|12573.3|12573|12571|22
1652054200000|2022-05-08 23:56:40|12573.1|12571.1|12573.3|12571.3|12573.8|12571.8|12572.8|12570.8|9
1652054210000|2022-05-08 23:56:50|12572.9|12570.9|12572.9|12570.9|12573.4|12571.4|12572.6|12570.6|2
1652054220000|2022-05-08 23:57:00|12573|12571|12579.1|12577.1|12579.6|12577.6|12572.9|12570.9|28
1652054230000|2022-05-08 23:57:10|12579.5|12577.5|12581.6|12579.6|12581.6|12579.6|12579.5|12577.5|49
1652054240000|2022-05-08 23:57:20|12581.8|12579.8|12586.3|12584.3|12586.8|12584.8|12581.8|12579.8|42
1652054250000|2022-05-08 23:57:30|12586.4|12584.4|12583.9|12581.9|12587.4|12585.4|12583.8|12581.8|9
1652054260000|2022-05-08 23:57:40|12584.4|12582.4|12582.6|12580.6|12585|12583|12582.3|12580.3|15
1652054270000|2022-05-08 23:57:50|12582.4|12580.4|12581|12579|12583.1|12581.1|12580.3|12578.3|19
1652054280000|2022-05-08 23:58:00|12580.8|12578.8|12582.3|12580.3|12582.4|12580.4|12580|12578|11
1652054290000|2022-05-08 23:58:10|12582.8|12580.8|12582.6|12580.6|12583.8|12581.8|12582.5|12580.5|5
1652054300000|2022-05-08 23:58:20|12582.8|12580.8|12584.1|12582.1|12584.1|12582.1|12582.6|12580.6|7
1652054310000|2022-05-08 23:58:30|12584.3|12582.3|12582|12580|12584.4|12582.4|12582|12580|9
1652054320000|2022-05-08 23:58:40|12582.5|12580.5|12582|12580|12583.6|12581.6|12582|12580|15
1652054330000|2022-05-08 23:58:50|12581.9|12579.9|12582.8|12580.8|12582.8|12580.8|12580.6|12578.6|13
1652054340000|2022-05-08 23:59:00|12582.9|12580.9|12582.5|12580.5|12582.9|12580.9|12581.5|12579.5|7
1652054350000|2022-05-08 23:59:10|12582.6|12580.6|12583.9|12581.9|12583.9|12581.9|12582.6|12580.6|3
1652054360000|2022-05-08 23:59:20|12584.5|12582.5|12581.8|12579.8|12584.6|12582.6|12581.6|12579.6|10
1652054370000|2022-05-08 23:59:30|12581.9|12579.9|12580.5|12578.5|12582|12580|12579.8|12577.8|7
1652054380000|2022-05-08 23:59:40|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12578.9|12576.9|10
1652054390000|2022-05-08 23:59:50|12580|12578|12579.9|12577.9|12580.6|12578.6|12579.5|12577.5|5
1652054400000|2022-05-09 00:00:00|12579.8|12577.8|12584|12582|12585.8|12583.8|12579.1|12577.1|15
1652054410000|2022-05-09 00:00:10|12584.1|12582.1|12583.9|12581.9|12584.8|12582.8|12582.9|12580.9|6
1652054420000|2022-05-09 00:00:20|12585.4|12583.4|12584.6|12582.6|12586.4|12584.4|12583.8|12581.8|23
1652054430000|2022-05-09 00:00:30|12584.5|12582.5|12587.5|12585.5|12587.5|12585.5|12584.1|12582.1|17
1652054440000|2022-05-09 00:00:40|12587.4|12585.4|12588.6|12586.6|12589.6|12587.6|12587.4|12585.4|19
1652054450000|2022-05-09 00:00:50|12588.9|12586.9|12589|12587|12590.1|12588.1|12587.1|12585.1|28
1652054460000|2022-05-09 00:01:00|12591|12589|12588.3|12586.3|12592.5|12590.5|12586.6|12584.6|36
1652054470000|2022-05-09 00:01:10|12588.8|12586.8|12587.1|12585.1|12588.8|12586.8|12586.6|12584.6|17
1652054480000|2022-05-09 00:01:20|12587.3|12585.3|12584.8|12582.8|12588|12586|12584.4|12582.4|37
1652054490000|2022-05-09 00:01:30|12584.6|12582.6|12582.9|12580.9|12585|12583|12581.8|12579.8|34
1652054500000|2022-05-09 00:01:40|12582.8|12580.8|12578.5|12576.5|12583.3|12581.3|12578.4|12576.4|27
1652054510000|2022-05-09 00:01:50|12578.4|12576.4|12579.4|12577.4|12579.6|12577.6|12577.8|12575.8|34
1652054520000|2022-05-09 00:02:00|12579.3|12577.3|12578.3|12576.3|12579.6|12577.6|12578.3|12576.3|11
1652054530000|2022-05-09 00:02:10|12578.8|12576.8|12576.9|12574.9|12581|12579|12576.3|12574.3|45
1652054540000|2022-05-09 00:02:20|12577|12575|12572.4|12570.4|12577.1|12575.1|12572.1|12570.1|26
1652054550000|2022-05-09 00:02:30|12572.5|12570.5|12566.1|12564.1|12572.5|12570.5|12565.8|12563.8|85
1652054560000|2022-05-09 00:02:40|12566|12564|12568|12566|12568.1|12566.1|12564.8|12562.8|68
1652054570000|2022-05-09 00:02:50|12568.4|12566.4|12569.9|12567.9|12570.6|12568.6|12568|12566|16
1652054580000|2022-05-09 00:03:00|12570.4|12568.4|12569|12567|12571.9|12569.9|12568.9|12566.9|26
1652054590000|2022-05-09 00:03:10|12568.9|12566.9|12568.9|12566.9|12570.1|12568.1|12568.8|12566.8|8
1652054600000|2022-05-09 00:03:20|12568.8|12566.8|12566.4|12564.4|12569|12567|12563.8|12561.8|67
1652054610000|2022-05-09 00:03:30|12566|12564|12566.9|12564.9|12567|12565|12563.9|12561.9|19
1652054620000|2022-05-09 00:03:40|12567|12565|12570.6|12568.6|12571|12569|12565.6|12563.6|18
1652054630000|2022-05-09 00:03:50|12570.5|12568.5|12571.9|12569.9|12576|12574|12569.8|12567.8|45
1652054640000|2022-05-09 00:04:00|12572.3|12570.3|12575.1|12573.1|12576.3|12574.3|12572.3|12570.3|19
1652054650000|2022-05-09 00:04:10|12575|12573|12576.3|12574.3|12577.4|12575.4|12575|12573|22
1652054660000|2022-05-09 00:04:20|12576.4|12574.4|12575.6|12573.6|12577.1|12575.1|12575.5|12573.5|14
1652054670000|2022-05-09 00:04:30|12575.9|12573.9|12575.4|12573.4|12575.9|12573.9|12574|12572|6
1652054680000|2022-05-09 00:04:40|12575.5|12573.5|12574.9|12572.9|12577.3|12575.3|12574.4|12572.4|5
1652054690000|2022-05-09 00:04:50|12575.1|12573.1|12575.5|12573.5|12575.5|12573.5|12575|12573|2
1652054700000|2022-05-09 00:05:00|12575.6|12573.6|12575.3|12573.3|12577.1|12575.1|12574.5|12572.5|12
1652054710000|2022-05-09 00:05:10|12575.1|12573.1|12573.6|12571.6|12575.1|12573.1|12573.5|12571.5|14
1652054720000|2022-05-09 00:05:20|12573.5|12571.5|12570.4|12568.4|12574.9|12572.9|12568.8|12566.8|33
1652054730000|2022-05-09 00:05:30|12570.5|12568.5|12574.1|12572.1|12574.8|12572.8|12570.5|12568.5|25
1652054740000|2022-05-09 00:05:40|12574.6|12572.6|12577|12575|12577.4|12575.4|12574.1|12572.1|26
1652054750000|2022-05-09 00:05:50|12576.9|12574.9|12576|12574|12578.4|12576.4|12576|12574|14
1652054760000|2022-05-09 00:06:00|12576.4|12574.4|12577.1|12575.1|12577.8|12575.8|12576.1|12574.1|13
1652054770000|2022-05-09 00:06:10|12577|12575|12576.4|12574.4|12577.1|12575.1|12576.3|12574.3|3
1652054780000|2022-05-09 00:06:20|12576.5|12574.5|12577.1|12575.1|12577.8|12575.8|12575.9|12573.9|18
1652054790000|2022-05-09 00:06:30|12576.8|12574.8|12578.1|12576.1|12578.3|12576.3|12575.9|12573.9|9
1652054800000|2022-05-09 00:06:40|12577.9|12575.9|12579|12577|12579.1|12577.1|12577.1|12575.1|8
1652054810000|2022-05-09 00:06:50|12578.6|12576.6|12578.8|12576.8|12579|12577|12578.6|12576.6|1
1652054820000|2022-05-09 00:07:00|12578.9|12576.9|12578.9|12576.9|12579.3|12577.3|12578.4|12576.4|9
1652054830000|2022-05-09 00:07:10|12578.8|12576.8|12576.3|12574.3|12579.5|12577.5|12575.8|12573.8|12
1652054840000|2022-05-09 00:07:20|12576.5|12574.5|12576.5|12574.5|12576.6|12574.6|12575.6|12573.6|12
1652054850000|2022-05-09 00:07:30|12576.4|12574.4|12573.4|12571.4|12576.5|12574.5|12573.1|12571.1|36
1652054860000|2022-05-09 00:07:40|12573.5|12571.5|12577.5|12575.5|12579.1|12577.1|12573.5|12571.5|21
1652054870000|2022-05-09 00:07:50|12577.3|12575.3|12577.6|12575.6|12578.8|12576.8|12577.1|12575.1|21
1652054880000|2022-05-09 00:08:00|12577.5|12575.5|12576.5|12574.5|12577.5|12575.5|12575.5|12573.5|10
1652054890000|2022-05-09 00:08:10|12576.6|12574.6|12577.5|12575.5|12578.3|12576.3|12576.4|12574.4|6
1652054900000|2022-05-09 00:08:20|12577.8|12575.8|12578.8|12576.8|12579.3|12577.3|12577.8|12575.8|14
1652054910000|2022-05-09 00:08:30|12578.4|12576.4|12574|12572|12578.6|12576.6|12574|12572|27
1652054920000|2022-05-09 00:08:40|12573.9|12571.9|12576.4|12574.4|12576.8|12574.8|12573.4|12571.4|15
1652054930000|2022-05-09 00:08:50|12576.3|12574.3|12576.6|12574.6|12576.6|12574.6|12575.5|12573.5|4
1652054940000|2022-05-09 00:09:00|12577.1|12575.1|12577.1|12575.1|12577.6|12575.6|12575.3|12573.3|20
1652054950000|2022-05-09 00:09:10|12577|12575|12576.5|12574.5|12577.3|12575.3|12576|12574|14
1652054960000|2022-05-09 00:09:20|12576.9|12574.9|12577.5|12575.5|12577.5|12575.5|12576.9|12574.9|1
1652054970000|2022-05-09 00:09:30|12577.6|12575.6|12577.3|12575.3|12577.8|12575.8|12576.3|12574.3|10
1652054980000|2022-05-09 00:09:40|12578.3|12576.3|12576.4|12574.4|12578.3|12576.3|12576.4|12574.4|13
1652054990000|2022-05-09 00:09:50|12575.9|12573.9|12577|12575|12577.6|12575.6|12575.5|12573.5|6
1652055000000|2022-05-09 00:10:00|12577.1|12575.1|12577.1|12575.1|12578|12576|12575.9|12573.9|6
1652055010000|2022-05-09 00:10:10|12577.3|12575.3|12577.4|12575.4|12579.3|12577.3|12576.4|12574.4|9
1652055020000|2022-05-09 00:10:20|12577.6|12575.6|12580|12578|12580|12578|12577.1|12575.1|9
1652055030000|2022-05-09 00:10:30|12579.9|12577.9|12581.1|12579.1|12581.1|12579.1|12579.6|12577.6|19
1652055040000|2022-05-09 00:10:40|12581.3|12579.3|12581|12579|12583.3|12581.3|12581|12579|32
1652055050000|2022-05-09 00:10:50|12581.1|12579.1|12581.8|12579.8|12582|12580|12580.4|12578.4|13
1652055060000|2022-05-09 00:11:00|12581.9|12579.9|12579.8|12577.8|12582.3|12580.3|12579.8|12577.8|9
1652055070000|2022-05-09 00:11:10|12580|12578|12581|12579|12581.3|12579.3|12580|12578|5
1652055080000|2022-05-09 00:11:20|12580.8|12578.8|12580.9|12578.9|12582.6|12580.6|12580.6|12578.6|19
1652055090000|2022-05-09 00:11:30|12581|12579|12581.4|12579.4|12581.8|12579.8|12580.5|12578.5|9
1652055100000|2022-05-09 00:11:40|12581.8|12579.8|12581.9|12579.9|12582.4|12580.4|12581.6|12579.6|3
1652055110000|2022-05-09 00:11:50|12581.8|12579.8|12582.6|12580.6|12582.8|12580.8|12581.5|12579.5|4
1652055120000|2022-05-09 00:12:00|12583.1|12581.1|12574.9|12572.9|12584.8|12582.8|12574.6|12572.6|93
1652055130000|2022-05-09 00:12:10|12574.8|12572.8|12576.1|12574.1|12576.6|12574.6|12574.6|12572.6|11
1652055140000|2022-05-09 00:12:20|12576.3|12574.3|12574.5|12572.5|12576.4|12574.4|12574.4|12572.4|7
1652055150000|2022-05-09 00:12:30|12574.6|12572.6|12575.3|12573.3|12575.4|12573.4|12574.5|12572.5|1
1652055160000|2022-05-09 00:12:40|12574.6|12572.6|12571|12569|12574.9|12572.9|12570.5|12568.5|17
1652055170000|2022-05-09 00:12:50|12571.9|12569.9|12570.6|12568.6|12572.5|12570.5|12570.6|12568.6|23
1652055180000|2022-05-09 00:13:00|12570.5|12568.5|12569.8|12567.8|12570.5|12568.5|12569|12567|18
1652055190000|2022-05-09 00:13:10|12569.4|12567.4|12568.8|12566.8|12569.9|12567.9|12565.5|12563.5|45
1652055200000|2022-05-09 00:13:20|12568.9|12566.9|12570.4|12568.4|12570.8|12568.8|12567.9|12565.9|26
1652055210000|2022-05-09 00:13:30|12570.5|12568.5|12572.9|12570.9|12574.1|12572.1|12570.5|12568.5|23
1652055220000|2022-05-09 00:13:40|12572.8|12570.8|12570.9|12568.9|12574.1|12572.1|12570.6|12568.6|31
1652055230000|2022-05-09 00:13:50|12570.8|12568.8|12571.4|12569.4|12571.4|12569.4|12568.5|12566.5|54
1652055240000|2022-05-09 00:14:00|12572.4|12570.4|12573|12571|12574.8|12572.8|12572.4|12570.4|18
1652055250000|2022-05-09 00:14:10|12572.9|12570.9|12572.9|12570.9|12574.3|12572.3|12572.9|12570.9|5
1652055260000|2022-05-09 00:14:20|12572.4|12570.4|12570.8|12568.8|12573|12571|12570.8|12568.8|12
1652055270000|2022-05-09 00:14:30|12570.9|12568.9|12570.6|12568.6|12571.6|12569.6|12570.3|12568.3|3
1652055280000|2022-05-09 00:14:40|12570.5|12568.5|12570.8|12568.8|12571.3|12569.3|12569.6|12567.6|4
1652055290000|2022-05-09 00:14:50|12570.6|12568.6|12570.6|12568.6|12570.8|12568.8|12570.1|12568.1|5
1652055300000|2022-05-09 00:15:00|12571.1|12569.1|12573.6|12571.6|12574.3|12572.3|12571.1|12569.1|22
1652055310000|2022-05-09 00:15:10|12573.8|12571.8|12568.9|12566.9|12574.6|12572.6|12568.9|12566.9|27
1652055320000|2022-05-09 00:15:20|12569|12567|12564.4|12562.4|12569|12567|12564.1|12562.1|59
1652055330000|2022-05-09 00:15:30|12564.3|12562.3|12567.3|12565.3|12567.4|12565.4|12562|12560|46
1652055340000|2022-05-09 00:15:40|12567.1|12565.1|12569.8|12567.8|12572.6|12570.6|12567.1|12565.1|23
1652055350000|2022-05-09 00:15:50|12570.1|12568.1|12570.8|12568.8|12571|12569|12568.1|12566.1|24
1652055360000|2022-05-09 00:16:00|12570.6|12568.6|12570.5|12568.5|12571.6|12569.6|12569.8|12567.8|12
1652055370000|2022-05-09 00:16:10|12570.4|12568.4|12570.1|12568.1|12570.4|12568.4|12567.8|12565.8|18
1652055380000|2022-05-09 00:16:20|12569.6|12567.6|12569.9|12567.9|12570.1|12568.1|12569.1|12567.1|7
1652055390000|2022-05-09 00:16:30|12570|12568|12570.8|12568.8|12571.4|12569.4|12569.5|12567.5|17
1652055400000|2022-05-09 00:16:40|12569.9|12567.9|12569.9|12567.9|12571.1|12569.1|12569.6|12567.6|27
1652055410000|2022-05-09 00:16:50|12570|12568|12569.4|12567.4|12570.8|12568.8|12569.3|12567.3|11
1652055420000|2022-05-09 00:17:00|12569.8|12567.8|12572.5|12570.5|12573.8|12571.8|12568.9|12566.9|42
1652055430000|2022-05-09 00:17:10|12573.1|12571.1|12574|12572|12575.6|12573.6|12573.1|12571.1|16
1652055440000|2022-05-09 00:17:20|12573.9|12571.9|12576.8|12574.8|12576.8|12574.8|12573.8|12571.8|20
1652055450000|2022-05-09 00:17:30|12576.4|12574.4|12577.1|12575.1|12577.1|12575.1|12575.8|12573.8|11
1652055460000|2022-05-09 00:17:40|12577|12575|12573.5|12571.5|12577|12575|12573.1|12571.1|30
1652055470000|2022-05-09 00:17:50|12573.3|12571.3|12575.1|12573.1|12575.1|12573.1|12573.3|12571.3|6
1652055480000|2022-05-09 00:18:00|12575.4|12573.4|12575.4|12573.4|12576.5|12574.5|12574.1|12572.1|17
1652055490000|2022-05-09 00:18:10|12575.3|12573.3|12575.4|12573.4|12576|12574|12574.4|12572.4|10
1652055500000|2022-05-09 00:18:20|12575.3|12573.3|12575.9|12573.9|12576.5|12574.5|12575.3|12573.3|13
1652055510000|2022-05-09 00:18:30|12575.4|12573.4|12574.1|12572.1|12575.6|12573.6|12574|12572|7
1652055520000|2022-05-09 00:18:40|12574.3|12572.3|12573|12571|12575|12573|12572.9|12570.9|11
1652055530000|2022-05-09 00:18:50|12573.1|12571.1|12571.6|12569.6|12573.6|12571.6|12571.6|12569.6|19
1652055540000|2022-05-09 00:19:00|12570.8|12568.8|12565|12563|12570.8|12568.8|12564.9|12562.9|63
1652055550000|2022-05-09 00:19:10|12565.4|12563.4|12564.6|12562.6|12565.8|12563.8|12564|12562|18
1652055560000|2022-05-09 00:19:20|12564.5|12562.5|12565.3|12563.3|12565.6|12563.6|12563.5|12561.5|19
1652055570000|2022-05-09 00:19:30|12565.5|12563.5|12565.4|12563.4|12565.5|12563.5|12565.1|12563.1|0
1652055580000|2022-05-09 00:19:40|12565.3|12563.3|12567.4|12565.4|12567.4|12565.4|12565.3|12563.3|9
1652055590000|2022-05-09 00:19:50|12567.1|12565.1|12567.1|12565.1|12567.6|12565.6|12566.6|12564.6|10
1652055600000|2022-05-09 00:20:00|12567.3|12565.3|12569.1|12567.1|12570|12568|12567.1|12565.1|30
1652055610000|2022-05-09 00:20:10|12569.3|12567.3|12567.8|12565.8|12569.6|12567.6|12567.8|12565.8|8
1652055620000|2022-05-09 00:20:20|12567.6|12565.6|12565.9|12563.9|12567.6|12565.6|12565.4|12563.4|3
1652055630000|2022-05-09 00:20:30|12567|12565|12565.3|12563.3|12567|12565|12564.4|12562.4|16
1652055640000|2022-05-09 00:20:40|12566|12564|12567.8|12565.8|12569.9|12567.9|12565.4|12563.4|13
1652055650000|2022-05-09 00:20:50|12568.3|12566.3|12570|12568|12570.4|12568.4|12567.8|12565.8|8
1652055660000|2022-05-09 00:21:00|12569.9|12567.9|12572.5|12570.5|12572.5|12570.5|12569.8|12567.8|19
1652055670000|2022-05-09 00:21:10|12572.6|12570.6|12574.4|12572.4|12574.4|12572.4|12572.6|12570.6|6
1652055680000|2022-05-09 00:21:20|12574.5|12572.5|12576.1|12574.1|12576.8|12574.8|12574.3|12572.3|20
1652055690000|2022-05-09 00:21:30|12576.3|12574.3|12575.4|12573.4|12576.5|12574.5|12575.1|12573.1|8
1652055700000|2022-05-09 00:21:40|12576.1|12574.1|12577.3|12575.3|12577.6|12575.6|12575.9|12573.9|20
1652055710000|2022-05-09 00:21:50|12577.4|12575.4|12575.8|12573.8|12578.1|12576.1|12575.5|12573.5|30
1652055720000|2022-05-09 00:22:00|12576|12574|12573.1|12571.1|12576|12574|12573.1|12571.1|13
1652055730000|2022-05-09 00:22:10|12573.3|12571.3|12572.9|12570.9|12573.4|12571.4|12571.9|12569.9|11
1652055740000|2022-05-09 00:22:20|12572.8|12570.8|12572.5|12570.5|12574.9|12572.9|12571.6|12569.6|13
1652055750000|2022-05-09 00:22:30|12572.8|12570.8|12572.8|12570.8|12573.9|12571.9|12572.8|12570.8|4
1652055760000|2022-05-09 00:22:40|12572.9|12570.9|12574|12572|12574|12572|12572.8|12570.8|1
1652055770000|2022-05-09 00:22:50|12574.1|12572.1|12574.4|12572.4|12575|12573|12573.1|12571.1|12
1652055780000|2022-05-09 00:23:00|12574.3|12572.3|12573.5|12571.5|12574.4|12572.4|12571.9|12569.9|8
1652055790000|2022-05-09 00:23:10|12573.6|12571.6|12573.8|12571.8|12573.8|12571.8|12572.9|12570.9|3
1652055800000|2022-05-09 00:23:20|12573.6|12571.6|12574.4|12572.4|12574.6|12572.6|12573.3|12571.3|3
1652055810000|2022-05-09 00:23:30|12574.5|12572.5|12575.3|12573.3|12575.3|12573.3|12574.4|12572.4|4
1652055820000|2022-05-09 00:23:40|12575.1|12573.1|12574.1|12572.1|12575.1|12573.1|12574.1|12572.1|8
1652055830000|2022-05-09 00:23:50|12574.9|12572.9|12575.3|12573.3|12575.4|12573.4|12573.9|12571.9|10
1652055840000|2022-05-09 00:24:00|12575|12573|12574.9|12572.9|12575.4|12573.4|12574.1|12572.1|9
1652055850000|2022-05-09 00:24:10|12574.3|12572.3|12572|12570|12574.3|12572.3|12571.9|12569.9|12
1652055860000|2022-05-09 00:24:20|12571.9|12569.9|12574.5|12572.5|12574.5|12572.5|12571.9|12569.9|13
1652055870000|2022-05-09 00:24:30|12574.8|12572.8|12573.8|12571.8|12574.9|12572.9|12573.8|12571.8|3
1652055880000|2022-05-09 00:24:40|12573.6|12571.6|12573.5|12571.5|12574.1|12572.1|12573.3|12571.3|0
1652055890000|2022-05-09 00:24:50|12573.4|12571.4|12573|12571|12574.4|12572.4|12572.6|12570.6|7
1652055900000|2022-05-09 00:25:00|12572.9|12570.9|12572.3|12570.3|12572.9|12570.9|12570.6|12568.6|21
1652055910000|2022-05-09 00:25:10|12572.1|12570.1|12573.3|12571.3|12573.3|12571.3|12571.3|12569.3|9
1652055920000|2022-05-09 00:25:20|12573.5|12571.5|12573.5|12571.5|12575|12573|12573.1|12571.1|22
1652055930000|2022-05-09 00:25:30|12573.9|12571.9|12572.1|12570.1|12574.8|12572.8|12571.9|12569.9|46
1652055940000|2022-05-09 00:25:40|12572|12570|12573|12571|12573.6|12571.6|12572|12570|3
1652055950000|2022-05-09 00:25:50|12573.3|12571.3|12571.5|12569.5|12573.5|12571.5|12571|12569|7
1652055960000|2022-05-09 00:26:00|12571.6|12569.6|12572.8|12570.8|12573.6|12571.6|12571.5|12569.5|8
1652055970000|2022-05-09 00:26:10|12571.9|12569.9|12573.4|12571.4|12573.5|12571.5|12571.9|12569.9|3
1652055980000|2022-05-09 00:26:20|12572.8|12570.8|12572.3|12570.3|12573.3|12571.3|12572.1|12570.1|2
1652055990000|2022-05-09 00:26:30|12572.1|12570.1|12572.3|12570.3|12572.3|12570.3|12571.8|12569.8|4
1652056000000|2022-05-09 00:26:40|12572.4|12570.4|12571.8|12569.8|12572.5|12570.5|12571.5|12569.5|3
1652056010000|2022-05-09 00:26:50|12571.9|12569.9|12572.8|12570.8|12572.8|12570.8|12571.6|12569.6|4
1652056020000|2022-05-09 00:27:00|12572.9|12570.9|12571.6|12569.6|12572.9|12570.9|12571.5|12569.5|5
1652056030000|2022-05-09 00:27:10|12571.8|12569.8|12572|12570|12572.1|12570.1|12571.4|12569.4|2
1652056040000|2022-05-09 00:27:20|12572.1|12570.1|12573.8|12571.8|12575.3|12573.3|12572.1|12570.1|21
1652056050000|2022-05-09 00:27:30|12573.6|12571.6|12576|12574|12576.1|12574.1|12573.3|12571.3|11
1652056060000|2022-05-09 00:27:40|12575.8|12573.8|12574|12572|12576.3|12574.3|12573.9|12571.9|11
1652056070000|2022-05-09 00:27:50|12574.1|12572.1|12573.8|12571.8|12574.8|12572.8|12573|12571|7
1652056080000|2022-05-09 00:28:00|12574.1|12572.1|12574|12572|12574.4|12572.4|12574|12572|1
1652056090000|2022-05-09 00:28:10|12574.1|12572.1|12574|12572|12574.1|12572.1|12574|12572|0
1652056100000|2022-05-09 00:28:20|12574.1|12572.1|12575.4|12573.4|12576.4|12574.4|12574.1|12572.1|7
1652056110000|2022-05-09 00:28:30|12576.3|12574.3|12576.8|12574.8|12576.9|12574.9|12575.9|12573.9|9
1652056120000|2022-05-09 00:28:40|12576.3|12574.3|12575.8|12573.8|12576.5|12574.5|12575.1|12573.1|11
1652056130000|2022-05-09 00:28:50|12575.9|12573.9|12576|12574|12576.5|12574.5|12575.9|12573.9|12
1652056140000|2022-05-09 00:29:00|12575.9|12573.9|12574.9|12572.9|12576.9|12574.9|12574.9|12572.9|8
1652056150000|2022-05-09 00:29:10|12575|12573|12575.5|12573.5|12576.4|12574.4|12575|12573|6
1652056160000|2022-05-09 00:29:20|12575.8|12573.8|12574.5|12572.5|12575.8|12573.8|12572.5|12570.5|21
1652056170000|2022-05-09 00:29:30|12574.6|12572.6|12574.9|12572.9|12575|12573|12574|12572|3
1652056180000|2022-05-09 00:29:40|12574.8|12572.8|12574.5|12572.5|12575|12573|12574.5|12572.5|3
1652056190000|2022-05-09 00:29:50|12574.6|12572.6|12574.4|12572.4|12574.8|12572.8|12574|12572|1
1652056200000|2022-05-09 00:30:00|12574.3|12572.3|12574.5|12572.5|12574.5|12572.5|12572.5|12570.5|12
1652056210000|2022-05-09 00:30:10|12574.4|12572.4|12567.6|12565.6|12574.5|12572.5|12567.1|12565.1|72
1652056220000|2022-05-09 00:30:20|12567.3|12565.3|12565.5|12563.5|12568.5|12566.5|12565.1|12563.1|36
1652056230000|2022-05-09 00:30:30|12565.6|12563.6|12570|12568|12570|12568|12563.9|12561.9|56
1652056240000|2022-05-09 00:30:40|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|9
1652056250000|2022-05-09 00:30:50|12570|12568|12571.9|12569.9|12572.1|12570.1|12569.8|12567.8|8
1652056260000|2022-05-09 00:31:00|12572.1|12570.1|12570.1|12568.1|12572.1|12570.1|12568.6|12566.6|9
1652056270000|2022-05-09 00:31:10|12570|12568|12568.8|12566.8|12570|12568|12568.3|12566.3|1
1652056280000|2022-05-09 00:31:20|12569.1|12567.1|12569.6|12567.6|12569.6|12567.6|12568|12566|10
1652056290000|2022-05-09 00:31:30|12569.5|12567.5|12571|12569|12572.3|12570.3|12569.5|12567.5|7
1652056300000|2022-05-09 00:31:40|12571.5|12569.5|12572.5|12570.5|12572.6|12570.6|12571.5|12569.5|13
1652056310000|2022-05-09 00:31:50|12572.1|12570.1|12571.5|12569.5|12572.6|12570.6|12571.5|12569.5|3
1652056320000|2022-05-09 00:32:00|12571.3|12569.3|12570|12568|12571.4|12569.4|12569.9|12567.9|4
1652056330000|2022-05-09 00:32:10|12569.3|12567.3|12568.9|12566.9|12569.6|12567.6|12568.6|12566.6|3
1652056340000|2022-05-09 00:32:20|12569|12567|12565.6|12563.6|12569|12567|12565|12563|16
1652056350000|2022-05-09 00:32:30|12565.9|12563.9|12564.9|12562.9|12566.4|12564.4|12564.6|12562.6|7
1652056360000|2022-05-09 00:32:40|12564.6|12562.6|12566.5|12564.5|12566.6|12564.6|12564|12562|15
1652056370000|2022-05-09 00:32:50|12566.6|12564.6|12566|12564|12566.6|12564.6|12566|12564|3
1652056380000|2022-05-09 00:33:00|12566.1|12564.1|12564.8|12562.8|12566.5|12564.5|12564|12562|27
1652056390000|2022-05-09 00:33:10|12564.9|12562.9|12564.8|12562.8|12566|12564|12564|12562|22
1652056400000|2022-05-09 00:33:20|12565|12563|12566.5|12564.5|12566.6|12564.6|12564.4|12562.4|6
1652056410000|2022-05-09 00:33:30|12566.4|12564.4|12567|12565|12567.1|12565.1|12566.3|12564.3|4
1652056420000|2022-05-09 00:33:40|12567.1|12565.1|12566.4|12564.4|12567.3|12565.3|12566.4|12564.4|38
1652056430000|2022-05-09 00:33:50|12566.3|12564.3|12565.5|12563.5|12566.3|12564.3|12565.3|12563.3|4
1652056440000|2022-05-09 00:34:00|12565.6|12563.6|12564.5|12562.5|12565.6|12563.6|12564.5|12562.5|6
1652056450000|2022-05-09 00:34:10|12564.4|12562.4|12564.1|12562.1|12564.6|12562.6|12563.1|12561.1|23
1652056460000|2022-05-09 00:34:20|12564|12562|12564.8|12562.8|12565.8|12563.8|12563.8|12561.8|20
1652056470000|2022-05-09 00:34:30|12564.6|12562.6|12565.5|12563.5|12565.8|12563.8|12563.6|12561.6|64
1652056480000|2022-05-09 00:34:40|12565.6|12563.6|12563.3|12561.3|12565.8|12563.8|12563|12561|5
1652056490000|2022-05-09 00:34:50|12563.1|12561.1|12561.8|12559.8|12563.1|12561.1|12561.8|12559.8|11
1652056500000|2022-05-09 00:35:00|12562|12560|12561.1|12559.1|12562.3|12560.3|12561|12559|11
1652056510000|2022-05-09 00:35:10|12561.5|12559.5|12557.4|12555.4|12561.8|12559.8|12557.1|12555.1|50
1652056520000|2022-05-09 00:35:20|12557.3|12555.3|12559.5|12557.5|12559.5|12557.5|12555.4|12553.4|60
1652056530000|2022-05-09 00:35:30|12559.4|12557.4|12558.9|12556.9|12560.5|12558.5|12558.8|12556.8|22
1652056540000|2022-05-09 00:35:40|12559.1|12557.1|12558.6|12556.6|12559.9|12557.9|12558.6|12556.6|8
1652056550000|2022-05-09 00:35:50|12558.5|12556.5|12559.3|12557.3|12559.5|12557.5|12558.5|12556.5|11
1652056560000|2022-05-09 00:36:00|12559.1|12557.1|12558.5|12556.5|12559.9|12557.9|12558.1|12556.1|21
1652056570000|2022-05-09 00:36:10|12559|12557|12559.3|12557.3|12559.4|12557.4|12557.8|12555.8|37
1652056580000|2022-05-09 00:36:20|12559.4|12557.4|12563.4|12561.4|12564.5|12562.5|12559.4|12557.4|53
1652056590000|2022-05-09 00:36:30|12563.5|12561.5|12562.6|12560.6|12564|12562|12562.4|12560.4|34
1652056600000|2022-05-09 00:36:40|12562.5|12560.5|12563.6|12561.6|12563.8|12561.8|12562.1|12560.1|14
1652056610000|2022-05-09 00:36:50|12563.8|12561.8|12561.8|12559.8|12563.8|12561.8|12560.6|12558.6|13
1652056620000|2022-05-09 00:37:00|12561.9|12559.9|12562.6|12560.6|12562.6|12560.6|12561.5|12559.5|6
1652056630000|2022-05-09 00:37:10|12563|12561|12564|12562|12564|12562|12562.9|12560.9|15
1652056640000|2022-05-09 00:37:20|12564.1|12562.1|12563.5|12561.5|12564.1|12562.1|12563.4|12561.4|2
1652056650000|2022-05-09 00:37:30|12562.9|12560.9|12562.5|12560.5|12563.1|12561.1|12561.8|12559.8|18
1652056660000|2022-05-09 00:37:40|12562.4|12560.4|12561.8|12559.8|12562.6|12560.6|12561.6|12559.6|6
1652056670000|2022-05-09 00:37:50|12561.6|12559.6|12560.8|12558.8|12561.8|12559.8|12559.5|12557.5|11
1652056680000|2022-05-09 00:38:00|12560.6|12558.6|12561|12559|12562|12560|12560.3|12558.3|11
1652056690000|2022-05-09 00:38:10|12561.1|12559.1|12560.4|12558.4|12561.1|12559.1|12560|12558|3
1652056700000|2022-05-09 00:38:20|12560.3|12558.3|12559.8|12557.8|12560.8|12558.8|12559.5|12557.5|0
1652056710000|2022-05-09 00:38:30|12559.6|12557.6|12557.6|12555.6|12559.6|12557.6|12556.6|12554.6|21
1652056720000|2022-05-09 00:38:40|12557.8|12555.8|12557.3|12555.3|12557.9|12555.9|12556.3|12554.3|23
1652056730000|2022-05-09 00:38:50|12557|12555|12559|12557|12559|12557|12557|12555|46
1652056740000|2022-05-09 00:39:00|12559.1|12557.1|12559.9|12557.9|12560.3|12558.3|12556.5|12554.5|21
1652056750000|2022-05-09 00:39:10|12560.1|12558.1|12561.4|12559.4|12562.4|12560.4|12559.5|12557.5|11
1652056760000|2022-05-09 00:39:20|12561.3|12559.3|12560|12558|12561.3|12559.3|12559.8|12557.8|13
1652056770000|2022-05-09 00:39:30|12560.3|12558.3|12561|12559|12561.1|12559.1|12560.3|12558.3|8
1652056780000|2022-05-09 00:39:40|12560.9|12558.9|12560.1|12558.1|12561.1|12559.1|12559.5|12557.5|6
1652056790000|2022-05-09 00:39:50|12560.3|12558.3|12560.4|12558.4|12561.8|12559.8|12559.4|12557.4|18
1652056800000|2022-05-09 00:40:00|12560.3|12558.3|12560.5|12558.5|12560.8|12558.8|12559.1|12557.1|8
1652056810000|2022-05-09 00:40:10|12560.9|12558.9|12562.4|12560.4|12562.6|12560.6|12560.9|12558.9|11
1652056820000|2022-05-09 00:40:20|12562.5|12560.5|12563.3|12561.3|12563.3|12561.3|12561.4|12559.4|10
1652056830000|2022-05-09 00:40:30|12563|12561|12561.4|12559.4|12563|12561|12561.1|12559.1|8
1652056840000|2022-05-09 00:40:40|12560.9|12558.9|12560.1|12558.1|12560.9|12558.9|12559.5|12557.5|11
1652056850000|2022-05-09 00:40:50|12559.9|12557.9|12560.1|12558.1|12560.5|12558.5|12559.8|12557.8|8
1652056860000|2022-05-09 00:41:00|12559.9|12557.9|12562.5|12560.5|12563.3|12561.3|12559.9|12557.9|19
1652056870000|2022-05-09 00:41:10|12561.5|12559.5|12563.3|12561.3|12563.6|12561.6|12560.6|12558.6|9
1652056880000|2022-05-09 00:41:20|12563.4|12561.4|12563.9|12561.9|12564.1|12562.1|12563|12561|5
1652056890000|2022-05-09 00:41:30|12564|12562|12562.8|12560.8|12564.1|12562.1|12562.8|12560.8|6
1652056900000|2022-05-09 00:41:40|12562.9|12560.9|12563.6|12561.6|12564|12562|12562.8|12560.8|3
1652056910000|2022-05-09 00:41:50|12563.5|12561.5|12565.3|12563.3|12565.5|12563.5|12563.1|12561.1|4
1652056920000|2022-05-09 00:42:00|12565.1|12563.1|12566.4|12564.4|12566.8|12564.8|12565.1|12563.1|52
1652056930000|2022-05-09 00:42:10|12566.3|12564.3|12564.9|12562.9|12566.3|12564.3|12564|12562|19
1652056940000|2022-05-09 00:42:20|12564.8|12562.8|12563.9|12561.9|12564.8|12562.8|12563.8|12561.8|2
1652056950000|2022-05-09 00:42:30|12563.8|12561.8|12562.6|12560.6|12563.8|12561.8|12562.4|12560.4|10
1652056960000|2022-05-09 00:42:40|||||||||1
1652056970000|2022-05-09 00:42:50|12562.8|12560.8|12561.8|12559.8|12563.4|12561.4|12561.8|12559.8|12
1652056980000|2022-05-09 00:43:00|12561.6|12559.6|12559.5|12557.5|12561.8|12559.8|12558.9|12556.9|13
1652056990000|2022-05-09 00:43:10|12559.6|12557.6|12561.8|12559.8|12561.9|12559.9|12559.1|12557.1|12
1652057000000|2022-05-09 00:43:20|12561.9|12559.9|12566.9|12564.9|12569|12567|12561.9|12559.9|60
1652057010000|2022-05-09 00:43:30|12566.8|12564.8|12567.5|12565.5|12567.5|12565.5|12564.8|12562.8|8
1652057020000|2022-05-09 00:43:40|12567.4|12565.4|12569.8|12567.8|12570.3|12568.3|12567.1|12565.1|10
1652057030000|2022-05-09 00:43:50|12569.6|12567.6|12570.3|12568.3|12570.5|12568.5|12568.8|12566.8|8
1652057040000|2022-05-09 00:44:00|12570.4|12568.4|12568.9|12566.9|12570.8|12568.8|12568.9|12566.9|10
1652057050000|2022-05-09 00:44:10|12568.1|12566.1|12564.9|12562.9|12568.4|12566.4|12564.8|12562.8|25
1652057060000|2022-05-09 00:44:20|12565.1|12563.1|12562.3|12560.3|12565.1|12563.1|12561.4|12559.4|19
1652057070000|2022-05-09 00:44:30|12562.4|12560.4|12561.6|12559.6|12563.3|12561.3|12561.3|12559.3|15
1652057080000|2022-05-09 00:44:40|12561.5|12559.5|12557.5|12555.5|12561.6|12559.6|12557.5|12555.5|30
1652057090000|2022-05-09 00:44:50|12558|12556|12557.6|12555.6|12558.1|12556.1|12556.8|12554.8|28
1652057100000|2022-05-09 00:45:00|12557.4|12555.4|12562.8|12560.8|12562.8|12560.8|12557.3|12555.3|31
1652057110000|2022-05-09 00:45:10|12562.3|12560.3|12561.4|12559.4|12563.9|12561.9|12560.9|12558.9|25
1652057120000|2022-05-09 00:45:20|12561.3|12559.3|12558|12556|12561.3|12559.3|12557.5|12555.5|19
1652057130000|2022-05-09 00:45:30|12558.8|12556.8|12559.4|12557.4|12559.6|12557.6|12557.6|12555.6|10
1652057140000|2022-05-09 00:45:40|12559.5|12557.5|12560|12558|12561|12559|12559.5|12557.5|9
1652057150000|2022-05-09 00:45:50|12559.8|12557.8|12558.6|12556.6|12559.8|12557.8|12558.5|12556.5|16
1652057160000|2022-05-09 00:46:00|12559.6|12557.6|12561.9|12559.9|12562|12560|12559.1|12557.1|14
1652057170000|2022-05-09 00:46:10|12561.8|12559.8|12563.1|12561.1|12564.4|12562.4|12561.8|12559.8|10
1652057180000|2022-05-09 00:46:20|12563.3|12561.3|12558.9|12556.9|12563.3|12561.3|12558.3|12556.3|15
1652057190000|2022-05-09 00:46:30|12559|12557|12555|12553|12560.3|12558.3|12555|12553|46
1652057200000|2022-05-09 00:46:40|12554.9|12552.9|12546|12544|12555.1|12553.1|12545.1|12543.1|239
1652057210000|2022-05-09 00:46:50|12545.9|12543.9|12548.1|12546.1|12548.9|12546.9|12545|12543|30
1652057220000|2022-05-09 00:47:00|12548.3|12546.3|12546.6|12544.6|12549.1|12547.1|12546.6|12544.6|35
1652057230000|2022-05-09 00:47:10|12546.8|12544.8|12548.5|12546.5|12549.1|12547.1|12546.8|12544.8|23
1652057240000|2022-05-09 00:47:20|12548.6|12546.6|12547.4|12545.4|12548.9|12546.9|12547.4|12545.4|6
1652057250000|2022-05-09 00:47:30|12547.5|12545.5|12546.6|12544.6|12547.8|12545.8|12546.3|12544.3|12
1652057260000|2022-05-09 00:47:40|12546.5|12544.5|12547|12545|12548.4|12546.4|12546.4|12544.4|19
1652057270000|2022-05-09 00:47:50|12546.9|12544.9|12547.1|12545.1|12547.1|12545.1|12546.4|12544.4|8
1652057280000|2022-05-09 00:48:00|12546.9|12544.9|12547.5|12545.5|12548|12546|12546.8|12544.8|10
1652057290000|2022-05-09 00:48:10|12548|12546|12547.5|12545.5|12551.9|12549.9|12547.5|12545.5|40
1652057300000|2022-05-09 00:48:20|12547.6|12545.6|12545.3|12543.3|12547.6|12545.6|12545.3|12543.3|15
1652057310000|2022-05-09 00:48:30|12545.1|12543.1|12545.5|12543.5|12545.6|12543.6|12544.9|12542.9|15
1652057320000|2022-05-09 00:48:40|12545.6|12543.6|12539|12537|12546.4|12544.4|12538.8|12536.8|142
1652057330000|2022-05-09 00:48:50|12539.1|12537.1|12540.6|12538.6|12540.9|12538.9|12537.4|12535.4|38
1652057340000|2022-05-09 00:49:00|12541.1|12539.1|12542.5|12540.5|12542.8|12540.8|12541|12539|26
1652057350000|2022-05-09 00:49:10|12542.6|12540.6|12546|12544|12546.4|12544.4|12542.5|12540.5|31
1652057360000|2022-05-09 00:49:20|12546.1|12544.1|12544.6|12542.6|12546.4|12544.4|12544.5|12542.5|22
1652057370000|2022-05-09 00:49:30|12544.5|12542.5|12542.5|12540.5|12544.5|12542.5|12542.1|12540.1|21
1652057380000|2022-05-09 00:49:40|12542.4|12540.4|12544.1|12542.1|12544.5|12542.5|12542.4|12540.4|8
1652057390000|2022-05-09 00:49:50|12543.6|12541.6|12540.8|12538.8|12543.6|12541.6|12540.8|12538.8|16
1652057400000|2022-05-09 00:50:00|12541.9|12539.9|12539.3|12537.3|12542.4|12540.4|12538.6|12536.6|26
1652057410000|2022-05-09 00:50:10|12539.1|12537.1|12539.9|12537.9|12541.6|12539.6|12539.1|12537.1|28
1652057420000|2022-05-09 00:50:20|12540.1|12538.1|12538.9|12536.9|12540.4|12538.4|12538.9|12536.9|13
1652057430000|2022-05-09 00:50:30|12538.5|12536.5|12540|12538|12540.5|12538.5|12538.4|12536.4|22
1652057440000|2022-05-09 00:50:40|12539.9|12537.9|12536.1|12534.1|12539.9|12537.9|12536.1|12534.1|50
1652057450000|2022-05-09 00:50:50|12536.3|12534.3|12537|12535|12538|12536|12536.1|12534.1|42
1652057460000|2022-05-09 00:51:00|12536.9|12534.9|12540.4|12538.4|12540.4|12538.4|12536.8|12534.8|26
1652057470000|2022-05-09 00:51:10|12540.5|12538.5|12540.4|12538.4|12541.4|12539.4|12539.6|12537.6|11
1652057480000|2022-05-09 00:51:20|12540.3|12538.3|12537.6|12535.6|12540.3|12538.3|12537.5|12535.5|11
1652057490000|2022-05-09 00:51:30|12538.1|12536.1|12537.5|12535.5|12539|12537|12537.5|12535.5|15
1652057500000|2022-05-09 00:51:40|12537.4|12535.4|12536.1|12534.1|12537.9|12535.9|12536.1|12534.1|17
1652057510000|2022-05-09 00:51:50|12536.4|12534.4|12536.3|12534.3|12536.8|12534.8|12535|12533|25
1652057520000|2022-05-09 00:52:00|12536.4|12534.4|12537.3|12535.3|12537.3|12535.3|12534.6|12532.6|37
1652057530000|2022-05-09 00:52:10|12537|12535|12538.3|12536.3|12539|12537|12537|12535|15
1652057540000|2022-05-09 00:52:20|12538.1|12536.1|12536.4|12534.4|12538.3|12536.3|12536.4|12534.4|15
1652057550000|2022-05-09 00:52:30|12536.5|12534.5|12535|12533|12536.5|12534.5|12534.4|12532.4|40
1652057560000|2022-05-09 00:52:40|12535.4|12533.4|12534.6|12532.6|12535.6|12533.6|12534.5|12532.5|13
1652057570000|2022-05-09 00:52:50|12534.5|12532.5|12534|12532|12535.3|12533.3|12533.4|12531.4|48
1652057580000|2022-05-09 00:53:00|12534.1|12532.1|12534.9|12532.9|12535|12533|12533.4|12531.4|21
1652057590000|2022-05-09 00:53:10|12535|12533|12533.8|12531.8|12535|12533|12532.9|12530.9|17
1652057600000|2022-05-09 00:53:20|12533.9|12531.9|12534.9|12532.9|12535.1|12533.1|12533.4|12531.4|15
1652057610000|2022-05-09 00:53:30|12535|12533|12540.5|12538.5|12540.5|12538.5|12535|12533|47
1652057620000|2022-05-09 00:53:40|12540.3|12538.3|12540.4|12538.4|12541|12539|12539.6|12537.6|51
1652057630000|2022-05-09 00:53:50|12540.3|12538.3|12539|12537|12540.4|12538.4|12539|12537|22
1652057640000|2022-05-09 00:54:00|12538.6|12536.6|12537.3|12535.3|12539.4|12537.4|12537.1|12535.1|37
1652057650000|2022-05-09 00:54:10|12537.4|12535.4|12538.4|12536.4|12538.8|12536.8|12537.4|12535.4|18
1652057660000|2022-05-09 00:54:20|12538.5|12536.5|12537|12535|12538.9|12536.9|12537|12535|10
1652057670000|2022-05-09 00:54:30|12536.9|12534.9|12539.1|12537.1|12539.3|12537.3|12536.6|12534.6|34
1652057680000|2022-05-09 00:54:40|12539.3|12537.3|12538.6|12536.6|12540.5|12538.5|12538.6|12536.6|35
1652057690000|2022-05-09 00:54:50|12538.9|12536.9|12537.4|12535.4|12539|12537|12536.8|12534.8|37
1652057700000|2022-05-09 00:55:00|12537.5|12535.5|12540.1|12538.1|12540.1|12538.1|12537.1|12535.1|18
1652057710000|2022-05-09 00:55:10|12539.9|12537.9|12540.8|12538.8|12541.1|12539.1|12539|12537|10
1652057720000|2022-05-09 00:55:20|12541.3|12539.3|12539.8|12537.8|12541.3|12539.3|12539.6|12537.6|12
1652057730000|2022-05-09 00:55:30|12539.6|12537.6|12540.6|12538.6|12540.6|12538.6|12539.6|12537.6|15
1652057740000|2022-05-09 00:55:40|12540.9|12538.9|12541.5|12539.5|12542.3|12540.3|12540.9|12538.9|25
1652057750000|2022-05-09 00:55:50|12541|12539|12542.8|12540.8|12543.3|12541.3|12540.9|12538.9|20
1652057760000|2022-05-09 00:56:00|12542.6|12540.6|12542.8|12540.8|12543.3|12541.3|12542.1|12540.1|26
1652057770000|2022-05-09 00:56:10|12542.6|12540.6|12543|12541|12543.5|12541.5|12542.3|12540.3|17
1652057780000|2022-05-09 00:56:20|12542.9|12540.9|12540.4|12538.4|12542.9|12540.9|12540.4|12538.4|34
1652057790000|2022-05-09 00:56:30|12541.5|12539.5|12540.4|12538.4|12541.6|12539.6|12540.4|12538.4|21
1652057800000|2022-05-09 00:56:40|12540.3|12538.3|12540.4|12538.4|12540.5|12538.5|12539.4|12537.4|20
1652057810000|2022-05-09 00:56:50|12540.5|12538.5|12539.6|12537.6|12541|12539|12539.6|12537.6|15
1652057820000|2022-05-09 00:57:00|12540|12538|12540.4|12538.4|12541.3|12539.3|12540|12538|6
1652057830000|2022-05-09 00:57:10|12539.9|12537.9|12539.5|12537.5|12540.5|12538.5|12539.4|12537.4|19
1652057840000|2022-05-09 00:57:20|12539.4|12537.4|12538.5|12536.5|12540.1|12538.1|12538.4|12536.4|15
1652057850000|2022-05-09 00:57:30|12538.4|12536.4|12539|12537|12539.4|12537.4|12537.9|12535.9|21
1652057860000|2022-05-09 00:57:40|12539.1|12537.1|12538.5|12536.5|12540.1|12538.1|12538.5|12536.5|18
1652057870000|2022-05-09 00:57:50|12537.8|12535.8|12537.5|12535.5|12538.4|12536.4|12537.1|12535.1|9
1652057880000|2022-05-09 00:58:00|12537.4|12535.4|12537.8|12535.8|12537.8|12535.8|12537.3|12535.3|4
1652057890000|2022-05-09 00:58:10|12537.5|12535.5|12534.5|12532.5|12537.5|12535.5|12534.1|12532.1|34
1652057900000|2022-05-09 00:58:20|12534.4|12532.4|12533.8|12531.8|12534.5|12532.5|12533.1|12531.1|28
1652057910000|2022-05-09 00:58:30|12533.6|12531.6|12530.9|12528.9|12533.8|12531.8|12530.9|12528.9|44
1652057920000|2022-05-09 00:58:40|12531|12529|12533.5|12531.5|12533.5|12531.5|12529.9|12527.9|50
1652057930000|2022-05-09 00:58:50|12533.4|12531.4|12533.4|12531.4|12534|12532|12532.9|12530.9|10
1652057940000|2022-05-09 00:59:00|12533.3|12531.3|12534.8|12532.8|12535.5|12533.5|12533.3|12531.3|14
1652057950000|2022-05-09 00:59:10|12534.6|12532.6|12535.6|12533.6|12535.9|12533.9|12534.1|12532.1|15
1652057960000|2022-05-09 00:59:20|12535.8|12533.8|12536.8|12534.8|12537.4|12535.4|12535.8|12533.8|65
1652057970000|2022-05-09 00:59:30|12536.3|12534.3|12535|12533|12536.3|12534.3|12534.9|12532.9|18
1652057980000|2022-05-09 00:59:40|12535.3|12533.3|12534.6|12532.6|12535.3|12533.3|12532.5|12530.5|25
1652057990000|2022-05-09 00:59:50|12534.3|12532.3|12533.9|12531.9|12535.1|12533.1|12532.9|12530.9|29
1652058000000|2022-05-09 01:00:00|12534.6|12532.6|12537.5|12535.5|12537.9|12535.9|12534.1|12532.1|25
1652058010000|2022-05-09 01:00:10|12537.3|12535.3|12537.8|12535.8|12538.8|12536.8|12536.5|12534.5|22
1652058020000|2022-05-09 01:00:20|12537.4|12535.4|12533.5|12531.5|12537.8|12535.8|12533.4|12531.4|23
1652058030000|2022-05-09 01:00:30|12533.6|12531.6|12534|12532|12534.3|12532.3|12533.4|12531.4|5
1652058040000|2022-05-09 01:00:40|12534.1|12532.1|12531.4|12529.4|12534.5|12532.5|12531.4|12529.4|25
1652058050000|2022-05-09 01:00:50|12531.5|12529.5|12533|12531|12533|12531|12529.9|12527.9|33
1652058060000|2022-05-09 01:01:00|12532.3|12530.3|12531.3|12529.3|12533.3|12531.3|12530.3|12528.3|25
1652058070000|2022-05-09 01:01:10|12531.1|12529.1|12528.4|12526.4|12531.1|12529.1|12527.6|12525.6|89
1652058080000|2022-05-09 01:01:20|12528.5|12526.5|12529.3|12527.3|12529.3|12527.3|12527.4|12525.4|48
1652058090000|2022-05-09 01:01:30|12529|12527|12529.1|12527.1|12530|12528|12528.3|12526.3|31
1652058100000|2022-05-09 01:01:40|12529|12527|12529.6|12527.6|12529.9|12527.9|12528.9|12526.9|4
1652058110000|2022-05-09 01:01:50|12529.8|12527.8|12529|12527|12530.6|12528.6|12528.9|12526.9|12
1652058120000|2022-05-09 01:02:00|12529.1|12527.1|12532|12530|12532|12530|12529.1|12527.1|15
1652058130000|2022-05-09 01:02:10|12532.1|12530.1|12531.1|12529.1|12532.5|12530.5|12531|12529|12
1652058140000|2022-05-09 01:02:20|12530.9|12528.9|12528.4|12526.4|12531.3|12529.3|12528.4|12526.4|11
1652058150000|2022-05-09 01:02:30|12528.8|12526.8|12525.4|12523.4|12529.3|12527.3|12525.1|12523.1|53
1652058160000|2022-05-09 01:02:40|12525.5|12523.5|12516|12514|12525.5|12523.5|12515.6|12513.6|354
1652058170000|2022-05-09 01:02:50|12515.9|12513.9|12516.8|12514.8|12517.1|12515.1|12515.6|12513.6|52
1652058180000|2022-05-09 01:03:00|12517.4|12515.4|12517|12515|12518.8|12516.8|12516.8|12514.8|81
1652058190000|2022-05-09 01:03:10|12517.1|12515.1|12522.8|12520.8|12523.4|12521.4|12517|12515|73
1652058200000|2022-05-09 01:03:20|12522.9|12520.9|12523.1|12521.1|12523.5|12521.5|12521.1|12519.1|40
1652058210000|2022-05-09 01:03:30|12523.4|12521.4|12525.3|12523.3|12526.1|12524.1|12523.3|12521.3|47
1652058220000|2022-05-09 01:03:40|12525.1|12523.1|12522|12520|12525.1|12523.1|12521.9|12519.9|17
1652058230000|2022-05-09 01:03:50|12521.9|12519.9|12519|12517|12522|12520|12518.4|12516.4|44
1652058240000|2022-05-09 01:04:00|12518.9|12516.9|12516.4|12514.4|12520.1|12518.1|12516.1|12514.1|74
1652058250000|2022-05-09 01:04:10|12516.3|12514.3|12513.6|12511.6|12516.5|12514.5|12513.6|12511.6|123
1652058260000|2022-05-09 01:04:20|12513.4|12511.4|12521.9|12519.9|12521.9|12519.9|12512.1|12510.1|142
1652058270000|2022-05-09 01:04:30|12522.1|12520.1|12519.5|12517.5|12523.3|12521.3|12517|12515|56
1652058280000|2022-05-09 01:04:40|12519.4|12517.4|12520|12518|12520.8|12518.8|12518.5|12516.5|26
1652058290000|2022-05-09 01:04:50|12520.5|12518.5|12522.8|12520.8|12525|12523|12519.9|12517.9|23
1652058300000|2022-05-09 01:05:00|12522.9|12520.9|12525.6|12523.6|12525.9|12523.9|12521.6|12519.6|26
1652058310000|2022-05-09 01:05:10|12525.8|12523.8|12526.1|12524.1|12526.6|12524.6|12525.4|12523.4|15
1652058320000|2022-05-09 01:05:20|12526.3|12524.3|12527.3|12525.3|12527.5|12525.5|12525.9|12523.9|28
1652058330000|2022-05-09 01:05:30|12526.9|12524.9|12527.8|12525.8|12530.3|12528.3|12526.1|12524.1|41
1652058340000|2022-05-09 01:05:40|12527.6|12525.6|12529.9|12527.9|12531.6|12529.6|12527.1|12525.1|38
1652058350000|2022-05-09 01:05:50|12530|12528|12533.6|12531.6|12533.6|12531.6|12529.1|12527.1|33
1652058360000|2022-05-09 01:06:00|12533.8|12531.8|12529.6|12527.6|12534.6|12532.6|12528.1|12526.1|67
1652058370000|2022-05-09 01:06:10|12529.3|12527.3|12529.3|12527.3|12530.1|12528.1|12526.3|12524.3|63
1652058380000|2022-05-09 01:06:20|12529.1|12527.1|12530.6|12528.6|12530.9|12528.9|12528.8|12526.8|9
1652058390000|2022-05-09 01:06:30|12530.9|12528.9|12531.8|12529.8|12533.5|12531.5|12530.6|12528.6|31
1652058400000|2022-05-09 01:06:40|12531.6|12529.6|12530.9|12528.9|12532.8|12530.8|12530.9|12528.9|13
1652058410000|2022-05-09 01:06:50|12530.6|12528.6|12531|12529|12532.3|12530.3|12529.9|12527.9|16
1652058420000|2022-05-09 01:07:00|12531.9|12529.9|12528.9|12526.9|12532.1|12530.1|12528.9|12526.9|14
1652058430000|2022-05-09 01:07:10|12528.8|12526.8|12531|12529|12531.1|12529.1|12527.6|12525.6|31
1652058440000|2022-05-09 01:07:20|12530.9|12528.9|12533.6|12531.6|12534.3|12532.3|12530.9|12528.9|56
1652058450000|2022-05-09 01:07:30|12533.8|12531.8|12533.9|12531.9|12534.3|12532.3|12532.6|12530.6|18
1652058460000|2022-05-09 01:07:40|12534|12532|12535.5|12533.5|12535.8|12533.8|12533.9|12531.9|35
1652058470000|2022-05-09 01:07:50|12535.4|12533.4|12536.4|12534.4|12536.4|12534.4|12534.9|12532.9|26
1652058480000|2022-05-09 01:08:00|12536.5|12534.5|12539|12537|12539.5|12537.5|12536.4|12534.4|78
1652058490000|2022-05-09 01:08:10|12539.1|12537.1|12537.9|12535.9|12539.1|12537.1|12537.8|12535.8|20
1652058500000|2022-05-09 01:08:20|12537.6|12535.6|12537.8|12535.8|12538.5|12536.5|12537.1|12535.1|14
1652058510000|2022-05-09 01:08:30|12537.6|12535.6|12536.9|12534.9|12537.6|12535.6|12535.4|12533.4|24
1652058520000|2022-05-09 01:08:40|12535.9|12533.9|12534.9|12532.9|12535.9|12533.9|12534.8|12532.8|9
1652058530000|2022-05-09 01:08:50|12535|12533|12535.1|12533.1|12535.8|12533.8|12534.8|12532.8|9
1652058540000|2022-05-09 01:09:00|12535.3|12533.3|12531.4|12529.4|12535.4|12533.4|12531|12529|27
1652058550000|2022-05-09 01:09:10|12531.3|12529.3|12531.1|12529.1|12532.1|12530.1|12530|12528|16
1652058560000|2022-05-09 01:09:20|12531.3|12529.3|12531.5|12529.5|12532.1|12530.1|12530.8|12528.8|8
1652058570000|2022-05-09 01:09:30|12531.6|12529.6|12530.9|12528.9|12531.6|12529.6|12530.9|12528.9|7
1652058580000|2022-05-09 01:09:40|12530.6|12528.6|12530.6|12528.6|12531.3|12529.3|12529.6|12527.6|25
1652058590000|2022-05-09 01:09:50|12530.5|12528.5|12528.8|12526.8|12531.6|12529.6|12528.5|12526.5|27
1652058600000|2022-05-09 01:10:00|12528.9|12526.9|12529.8|12527.8|12530.9|12528.9|12528.6|12526.6|19
1652058610000|2022-05-09 01:10:10|12529.6|12527.6|12527.6|12525.6|12529.9|12527.9|12527.1|12525.1|42
1652058620000|2022-05-09 01:10:20|12527.5|12525.5|12526.5|12524.5|12527.5|12525.5|12526.4|12524.4|18
1652058630000|2022-05-09 01:10:30|12526.4|12524.4|12526.4|12524.4|12526.8|12524.8|12526.4|12524.4|14
1652058640000|2022-05-09 01:10:40|12526.5|12524.5|12532|12530|12532.1|12530.1|12526.5|12524.5|61
1652058650000|2022-05-09 01:10:50|12532.1|12530.1|12532.5|12530.5|12534.4|12532.4|12531.5|12529.5|34
1652058660000|2022-05-09 01:11:00|12532.3|12530.3|12533.3|12531.3|12533.9|12531.9|12531.4|12529.4|17
1652058670000|2022-05-09 01:11:10|12532.9|12530.9|12533.3|12531.3|12533.6|12531.6|12532|12530|6
1652058680000|2022-05-09 01:11:20|12533.4|12531.4|12531.6|12529.6|12533.4|12531.4|12530.9|12528.9|17
1652058690000|2022-05-09 01:11:30|12531.4|12529.4|12527.8|12525.8|12532.4|12530.4|12526.6|12524.6|30
1652058700000|2022-05-09 01:11:40|12527.6|12525.6|12525.8|12523.8|12527.8|12525.8|12525.8|12523.8|17
1652058710000|2022-05-09 01:11:50|12526|12524|12526|12524|12527.4|12525.4|12525.4|12523.4|20
1652058720000|2022-05-09 01:12:00|12525.9|12523.9|12527.9|12525.9|12528.1|12526.1|12525.3|12523.3|24
1652058730000|2022-05-09 01:12:10|12528.4|12526.4|12525|12523|12528.4|12526.4|12525|12523|16
1652058740000|2022-05-09 01:12:20|12524.9|12522.9|12526.8|12524.8|12526.8|12524.8|12524.9|12522.9|13
1652058750000|2022-05-09 01:12:30|12526.9|12524.9|12527.1|12525.1|12527.1|12525.1|12525.6|12523.6|14
1652058760000|2022-05-09 01:12:40|12525.6|12523.6|12523|12521|12526.1|12524.1|12522.5|12520.5|44
1652058770000|2022-05-09 01:12:50|12522.9|12520.9|12525.1|12523.1|12525.5|12523.5|12522|12520|31
1652058780000|2022-05-09 01:13:00|12525|12523|12525.4|12523.4|12526.5|12524.5|12524|12522|21
1652058790000|2022-05-09 01:13:10|12525.5|12523.5|12526.5|12524.5|12526.8|12524.8|12525.5|12523.5|3
1652058800000|2022-05-09 01:13:20|12526.6|12524.6|12527.1|12525.1|12527.8|12525.8|12526.6|12524.6|8
1652058810000|2022-05-09 01:13:30|12527.3|12525.3|12528.5|12526.5|12529|12527|12525.8|12523.8|20
1652058820000|2022-05-09 01:13:40|12527.6|12525.6|12526.1|12524.1|12527.6|12525.6|12524.6|12522.6|25
1652058830000|2022-05-09 01:13:50|12526|12524|12517.1|12515.1|12526.1|12524.1|12514.5|12512.5|139
1652058840000|2022-05-09 01:14:00|12515.5|12513.5|12518.5|12516.5|12519|12517|12515|12513|31
1652058850000|2022-05-09 01:14:10|12518.8|12516.8|12520|12518|12521.5|12519.5|12517.9|12515.9|26
1652058860000|2022-05-09 01:14:20|12520.1|12518.1|12518.9|12516.9|12522|12520|12517.4|12515.4|52
1652058870000|2022-05-09 01:14:30|12519|12517|12519.3|12517.3|12522|12520|12519|12517|9
1652058880000|2022-05-09 01:14:40|12519.5|12517.5|12521.3|12519.3|12522.1|12520.1|12519.5|12517.5|7
1652058890000|2022-05-09 01:14:50|12521.1|12519.1|12522.6|12520.6|12523.3|12521.3|12520.6|12518.6|22
1652058900000|2022-05-09 01:15:00|12522.8|12520.8|12527.9|12525.9|12529.8|12527.8|12522.8|12520.8|40
1652058910000|2022-05-09 01:15:10|12527.8|12525.8|12528|12526|12528.4|12526.4|12526.5|12524.5|7
1652058920000|2022-05-09 01:15:20|12527.8|12525.8|12532.3|12530.3|12532.5|12530.5|12526.5|12524.5|30
1652058930000|2022-05-09 01:15:30|12532.4|12530.4|12533.5|12531.5|12533.8|12531.8|12530.5|12528.5|32
1652058940000|2022-05-09 01:15:40|12533.8|12531.8|12532.6|12530.6|12534.1|12532.1|12532.4|12530.4|12
1652058950000|2022-05-09 01:15:50|12532.8|12530.8|12531.9|12529.9|12533.3|12531.3|12531.9|12529.9|18
1652058960000|2022-05-09 01:16:00|12531.5|12529.5|12531.4|12529.4|12532|12530|12530.9|12528.9|13
1652058970000|2022-05-09 01:16:10|12531.5|12529.5|12531.4|12529.4|12532.1|12530.1|12530.3|12528.3|16
1652058980000|2022-05-09 01:16:20|12531.5|12529.5|12529.5|12527.5|12531.6|12529.6|12528.6|12526.6|9
1652058990000|2022-05-09 01:16:30|12530.6|12528.6|12531.9|12529.9|12531.9|12529.9|12530.1|12528.1|2
1652059000000|2022-05-09 01:16:40|12531.8|12529.8|12531.5|12529.5|12532.6|12530.6|12531.5|12529.5|14
1652059010000|2022-05-09 01:16:50|12531.6|12529.6|12531.4|12529.4|12531.9|12529.9|12530.9|12528.9|8
1652059020000|2022-05-09 01:17:00|12531.3|12529.3|12532.6|12530.6|12532.8|12530.8|12531|12529|8
1652059030000|2022-05-09 01:17:10|12532.5|12530.5|12533.1|12531.1|12533.3|12531.3|12531.1|12529.1|6
1652059040000|2022-05-09 01:17:20|12533.6|12531.6|12534.5|12532.5|12535.4|12533.4|12533.1|12531.1|26
1652059050000|2022-05-09 01:17:30|12534.6|12532.6|12536.6|12534.6|12536.6|12534.6|12534|12532|14
1652059060000|2022-05-09 01:17:40|12536.8|12534.8|12537|12535|12537.3|12535.3|12536.1|12534.1|17
1652059070000|2022-05-09 01:17:50|12537.1|12535.1|12537.5|12535.5|12538.4|12536.4|12537|12535|24
1652059080000|2022-05-09 01:18:00|12537.6|12535.6|12540|12538|12540.1|12538.1|12537.5|12535.5|33
1652059090000|2022-05-09 01:18:10|12539.9|12537.9|12539.3|12537.3|12540|12538|12539.1|12537.1|22
1652059100000|2022-05-09 01:18:20|12539.4|12537.4|12539.3|12537.3|12540.3|12538.3|12537.6|12535.6|25
1652059110000|2022-05-09 01:18:30|12539|12537|12539.6|12537.6|12540.4|12538.4|12538.5|12536.5|16
1652059120000|2022-05-09 01:18:40|12539.8|12537.8|12544.1|12542.1|12545.1|12543.1|12539.8|12537.8|103
1652059130000|2022-05-09 01:18:50|12544.5|12542.5|12544.1|12542.1|12545.3|12543.3|12543.1|12541.1|29
1652059140000|2022-05-09 01:19:00|12544.4|12542.4|12545.3|12543.3|12547.4|12545.4|12543.3|12541.3|67
1652059150000|2022-05-09 01:19:10|12545.1|12543.1|12545.1|12543.1|12545.8|12543.8|12544.5|12542.5|22
1652059160000|2022-05-09 01:19:20|12545.3|12543.3|12544.4|12542.4|12545.3|12543.3|12543.5|12541.5|19
1652059170000|2022-05-09 01:19:30|12544.5|12542.5|12545.3|12543.3|12545.3|12543.3|12544.4|12542.4|4
1652059180000|2022-05-09 01:19:40|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12544.8|12542.8|37
1652059190000|2022-05-09 01:19:50|12545.8|12543.8|12541.9|12539.9|12545.8|12543.8|12540.8|12538.8|36
1652059200000|2022-05-09 01:20:00|12541.6|12539.6|12544|12542|12544.8|12542.8|12541.4|12539.4|31
1652059210000|2022-05-09 01:20:10|12544.1|12542.1|12545.1|12543.1|12545.4|12543.4|12544|12542|6
1652059220000|2022-05-09 01:20:20|12545|12543|12546.3|12544.3|12547.9|12545.9|12545|12543|33
1652059230000|2022-05-09 01:20:30|12546.4|12544.4|12546|12544|12547.4|12545.4|12545.3|12543.3|22
1652059240000|2022-05-09 01:20:40|12546.1|12544.1|12546.8|12544.8|12547.6|12545.6|12546.1|12544.1|10
1652059250000|2022-05-09 01:20:50|12546.6|12544.6|12546.9|12544.9|12547.5|12545.5|12545.9|12543.9|19
1652059260000|2022-05-09 01:21:00|12546.5|12544.5|12547.1|12545.1|12548.8|12546.8|12546|12544|66
1652059270000|2022-05-09 01:21:10|12547.5|12545.5|12547|12545|12548|12546|12546.5|12544.5|14
1652059280000|2022-05-09 01:21:20|12546.9|12544.9|12546.1|12544.1|12548.1|12546.1|12545.6|12543.6|12
1652059290000|2022-05-09 01:21:30|12546.3|12544.3|12546|12544|12546.6|12544.6|12545.6|12543.6|15
1652059300000|2022-05-09 01:21:40|12546.1|12544.1|12544.4|12542.4|12546.1|12544.1|12544|12542|16
1652059310000|2022-05-09 01:21:50|12544.3|12542.3|12544.4|12542.4|12544.8|12542.8|12542.5|12540.5|18
1652059320000|2022-05-09 01:22:00|12544.5|12542.5|12546.6|12544.6|12547.1|12545.1|12544.1|12542.1|17
1652059330000|2022-05-09 01:22:10|12546.5|12544.5|12546|12544|12547|12545|12544.9|12542.9|9
1652059340000|2022-05-09 01:22:20|12545.9|12543.9|12545|12543|12545.9|12543.9|12544.8|12542.8|1
1652059350000|2022-05-09 01:22:30|12544.4|12542.4|12545|12543|12545.5|12543.5|12544|12542|8
1652059360000|2022-05-09 01:22:40|12544.6|12542.6|12545|12543|12545.1|12543.1|12543.8|12541.8|13
1652059370000|2022-05-09 01:22:50|12544.9|12542.9|12545|12543|12545.1|12543.1|12543.8|12541.8|16
1652059380000|2022-05-09 01:23:00|12544.9|12542.9|12545|12543|12545|12543|12544.6|12542.6|5
1652059390000|2022-05-09 01:23:10|12544.8|12542.8|12546.9|12544.9|12547.5|12545.5|12544.8|12542.8|17
1652059400000|2022-05-09 01:23:20|12546.8|12544.8|12546.5|12544.5|12546.9|12544.9|12545.5|12543.5|11
1652059410000|2022-05-09 01:23:30|12546.6|12544.6|12546.5|12544.5|12546.8|12544.8|12546.3|12544.3|2
1652059420000|2022-05-09 01:23:40|12546.9|12544.9|12548.3|12546.3|12548.4|12546.4|12546.9|12544.9|10
1652059430000|2022-05-09 01:23:50|12548.4|12546.4|12546.8|12544.8|12548.5|12546.5|12546.5|12544.5|13
1652059440000|2022-05-09 01:24:00|12546.6|12544.6|12543.3|12541.3|12547|12545|12543.3|12541.3|31
1652059450000|2022-05-09 01:24:10|12543.4|12541.4|12546.1|12544.1|12546.1|12544.1|12543.3|12541.3|25
1652059460000|2022-05-09 01:24:20|12546.8|12544.8|12547.1|12545.1|12547.6|12545.6|12546.8|12544.8|11
1652059470000|2022-05-09 01:24:30|12546.1|12544.1|12546.5|12544.5|12547.5|12545.5|12546.1|12544.1|14
1652059480000|2022-05-09 01:24:40|12546.9|12544.9|12548.1|12546.1|12548.5|12546.5|12546.8|12544.8|16
1652059490000|2022-05-09 01:24:50|12548|12546|12547.1|12545.1|12548.1|12546.1|12546.6|12544.6|16
1652059500000|2022-05-09 01:25:00|12547.3|12545.3|12546.3|12544.3|12547.3|12545.3|12544.4|12542.4|19
1652059510000|2022-05-09 01:25:10|12546.1|12544.1|12545.3|12543.3|12546.4|12544.4|12545|12543|11
1652059520000|2022-05-09 01:25:20|12545.4|12543.4|12545|12543|12545.4|12543.4|12544.5|12542.5|16
1652059530000|2022-05-09 01:25:30|12545.1|12543.1|12546|12544|12546.1|12544.1|12545|12543|17
1652059540000|2022-05-09 01:25:40|12546.3|12544.3|12547.3|12545.3|12548.3|12546.3|12546.3|12544.3|25
1652059550000|2022-05-09 01:25:50|12547.6|12545.6|12548.5|12546.5|12549.3|12547.3|12547.6|12545.6|46
1652059560000|2022-05-09 01:26:00|12548.3|12546.3|12548.3|12546.3|12549.8|12547.8|12547.9|12545.9|22
1652059570000|2022-05-09 01:26:10|12548.1|12546.1|12545.8|12543.8|12548.3|12546.3|12545.5|12543.5|11
1652059580000|2022-05-09 01:26:20|12545.9|12543.9|12545.3|12543.3|12546|12544|12543.5|12541.5|16
1652059590000|2022-05-09 01:26:30|12545.5|12543.5|12545|12543|12546.6|12544.6|12544.1|12542.1|69
1652059600000|2022-05-09 01:26:40|12545.1|12543.1|12545|12543|12545.5|12543.5|12544.8|12542.8|6
1652059610000|2022-05-09 01:26:50|12545.1|12543.1|12544.3|12542.3|12545.1|12543.1|12543.9|12541.9|14
1652059620000|2022-05-09 01:27:00|12544.1|12542.1|12539.3|12537.3|12544.1|12542.1|12539.3|12537.3|27
1652059630000|2022-05-09 01:27:10|12538.9|12536.9|12536.8|12534.8|12540.6|12538.6|12536.5|12534.5|50
1652059640000|2022-05-09 01:27:20|12536.9|12534.9|12538.5|12536.5|12539.4|12537.4|12536.4|12534.4|30
1652059650000|2022-05-09 01:27:30|12538.4|12536.4|12538.4|12536.4|12540.1|12538.1|12538|12536|14
1652059660000|2022-05-09 01:27:40|12538.5|12536.5|12541.4|12539.4|12543|12541|12537.6|12535.6|34
1652059670000|2022-05-09 01:27:50|12541.5|12539.5|12539.6|12537.6|12542.4|12540.4|12539.6|12537.6|5
1652059680000|2022-05-09 01:28:00|12539.5|12537.5|12538.5|12536.5|12540|12538|12538.5|12536.5|7
1652059690000|2022-05-09 01:28:10|12538.6|12536.6|12536.8|12534.8|12539|12537|12536.6|12534.6|20
1652059700000|2022-05-09 01:28:20|12536.6|12534.6|12536.9|12534.9|12537.6|12535.6|12536.6|12534.6|8
1652059710000|2022-05-09 01:28:30|12536.4|12534.4|12535|12533|12536.4|12534.4|12534.8|12532.8|40
1652059720000|2022-05-09 01:28:40|12535.1|12533.1|12533.5|12531.5|12535.1|12533.1|12532.6|12530.6|29
1652059730000|2022-05-09 01:28:50|12533.4|12531.4|12531.6|12529.6|12533.4|12531.4|12530.5|12528.5|35
1652059740000|2022-05-09 01:29:00|12531.5|12529.5|12540|12538|12540.8|12538.8|12531.3|12529.3|73
1652059750000|2022-05-09 01:29:10|12540.1|12538.1|12537.8|12535.8|12540.1|12538.1|12537|12535|10
1652059760000|2022-05-09 01:29:20|12537.3|12535.3|12535.1|12533.1|12537.3|12535.3|12535.1|12533.1|8
1652059770000|2022-05-09 01:29:30|12534.9|12532.9|12537.1|12535.1|12537.1|12535.1|12534.5|12532.5|12
1652059780000|2022-05-09 01:29:40|12536.5|12534.5|12538.5|12536.5|12539|12537|12536.5|12534.5|6
1652059790000|2022-05-09 01:29:50|12538.4|12536.4|12535.8|12533.8|12538.4|12536.4|12535.5|12533.5|9
1652059800000|2022-05-09 01:30:00|12536.3|12534.3|12532.6|12530.6|12536.4|12534.4|12532.6|12530.6|16
1652059810000|2022-05-09 01:30:10|12532.5|12530.5|12533.8|12531.8|12535.9|12533.9|12532.5|12530.5|11
1652059820000|2022-05-09 01:30:20|12534|12532|12532|12530|12534.9|12532.9|12532|12530|9
1652059830000|2022-05-09 01:30:30|12532.1|12530.1|12534.4|12532.4|12534.9|12532.9|12531.6|12529.6|20
1652059840000|2022-05-09 01:30:40|12534.3|12532.3|12536.9|12534.9|12537.6|12535.6|12534.3|12532.3|21
1652059850000|2022-05-09 01:30:50|12536.8|12534.8|12539.5|12537.5|12539.9|12537.9|12536.8|12534.8|20
1652059860000|2022-05-09 01:31:00|12539.6|12537.6|12536.3|12534.3|12539.6|12537.6|12534.6|12532.6|74
1652059870000|2022-05-09 01:31:10|12536.1|12534.1|12535.8|12533.8|12537.8|12535.8|12535.8|12533.8|17
1652059880000|2022-05-09 01:31:20|12536|12534|12535.5|12533.5|12537|12535|12535|12533|17
1652059890000|2022-05-09 01:31:30|12535.4|12533.4|12537.4|12535.4|12537.5|12535.5|12535.3|12533.3|3
1652059900000|2022-05-09 01:31:40|12537.5|12535.5|12537.3|12535.3|12537.5|12535.5|12537.3|12535.3|3
1652059910000|2022-05-09 01:31:50|12537.4|12535.4|12537.3|12535.3|12537.6|12535.6|12537|12535|3
1652059920000|2022-05-09 01:32:00|12537.1|12535.1|12536|12534|12537.3|12535.3|12535.8|12533.8|13
1652059930000|2022-05-09 01:32:10|12536.1|12534.1|12536.6|12534.6|12537.5|12535.5|12536.1|12534.1|13
1652059940000|2022-05-09 01:32:20|12537.1|12535.1|12540.3|12538.3|12540.3|12538.3|12536.8|12534.8|21
1652059950000|2022-05-09 01:32:30|12540.1|12538.1|12539|12537|12540.3|12538.3|12538.8|12536.8|27
1652059960000|2022-05-09 01:32:40|12538.4|12536.4|12541.8|12539.8|12542.1|12540.1|12538.4|12536.4|13
1652059970000|2022-05-09 01:32:50|12541.6|12539.6|12546.5|12544.5|12546.6|12544.6|12541.3|12539.3|49
1652059980000|2022-05-09 01:33:00|12546.6|12544.6|12545.4|12543.4|12547.8|12545.8|12544.3|12542.3|39
1652059990000|2022-05-09 01:33:10|12544.6|12542.6|12546.6|12544.6|12546.9|12544.9|12544|12542|9
1652060000000|2022-05-09 01:33:20|12546.5|12544.5|12548|12546|12549.1|12547.1|12546.4|12544.4|32
1652060010000|2022-05-09 01:33:30|12547.9|12545.9|12545.3|12543.3|12548.1|12546.1|12544.4|12542.4|14
1652060020000|2022-05-09 01:33:40|12545.4|12543.4|12545.6|12543.6|12546|12544|12544.4|12542.4|17
1652060030000|2022-05-09 01:33:50|12545.4|12543.4|12545.8|12543.8|12546.1|12544.1|12545.4|12543.4|8
1652060040000|2022-05-09 01:34:00|12545.6|12543.6|12546.9|12544.9|12546.9|12544.9|12544.6|12542.6|5
1652060050000|2022-05-09 01:34:10|12546.8|12544.8|12550.1|12548.1|12552.5|12550.5|12546.4|12544.4|99
1652060060000|2022-05-09 01:34:20|12550.4|12548.4|12552.3|12550.3|12552.3|12550.3|12548.9|12546.9|33
1652060070000|2022-05-09 01:34:30|12552.4|12550.4|12553.3|12551.3|12554.3|12552.3|12551.5|12549.5|65
1652060080000|2022-05-09 01:34:40|12553.4|12551.4|12563.6|12561.6|12564.5|12562.5|12553.1|12551.1|388
1652060090000|2022-05-09 01:34:50|12564.1|12562.1|12562.8|12560.8|12565.5|12563.5|12562.6|12560.6|67
1652060100000|2022-05-09 01:35:00|12562.1|12560.1|12557.4|12555.4|12562.6|12560.6|12555.9|12553.9|69
1652060110000|2022-05-09 01:35:10|12557.5|12555.5|12557.8|12555.8|12557.8|12555.8|12556.9|12554.9|14
1652060120000|2022-05-09 01:35:20|12557.9|12555.9|12557|12555|12557.9|12555.9|12557|12555|8
1652060130000|2022-05-09 01:35:30|12557.1|12555.1|12555.8|12553.8|12557.3|12555.3|12553.6|12551.6|49
1652060140000|2022-05-09 01:35:40|12555.5|12553.5|12554.8|12552.8|12557.1|12555.1|12554.8|12552.8|17
1652060150000|2022-05-09 01:35:50|12554.6|12552.6|12554.6|12552.6|12555.1|12553.1|12553.8|12551.8|16
1652060160000|2022-05-09 01:36:00|12554.4|12552.4|12554.1|12552.1|12554.5|12552.5|12553.6|12551.6|7
1652060170000|2022-05-09 01:36:10|12554.5|12552.5|12555.5|12553.5|12555.9|12553.9|12553.6|12551.6|23
1652060180000|2022-05-09 01:36:20|12555.4|12553.4|12555.9|12553.9|12556.9|12554.9|12555.1|12553.1|12
1652060190000|2022-05-09 01:36:30|12556|12554|12557.1|12555.1|12557.6|12555.6|12555.3|12553.3|12
1652060200000|2022-05-09 01:36:40|12557.3|12555.3|12558.3|12556.3|12558.9|12556.9|12556.9|12554.9|23
1652060210000|2022-05-09 01:36:50|12558.9|12556.9|12557|12555|12559.1|12557.1|12556.8|12554.8|28
1652060220000|2022-05-09 01:37:00|12556.8|12554.8|12556.9|12554.9|12557.4|12555.4|12556.8|12554.8|39
1652060230000|2022-05-09 01:37:10|12556.4|12554.4|12552.4|12550.4|12556.4|12554.4|12552.3|12550.3|50
1652060240000|2022-05-09 01:37:20|12552.6|12550.6|12549.5|12547.5|12552.6|12550.6|12549.5|12547.5|53
1652060250000|2022-05-09 01:37:30|12549.6|12547.6|12549.5|12547.5|12549.9|12547.9|12548.1|12546.1|31
1652060260000|2022-05-09 01:37:40|12550.9|12548.9|12548.9|12546.9|12551.1|12549.1|12548.8|12546.8|41
1652060270000|2022-05-09 01:37:50|12549|12547|12548.9|12546.9|12550|12548|12547.6|12545.6|55
1652060280000|2022-05-09 01:38:00|12548.8|12546.8|12548.5|12546.5|12549.6|12547.6|12548.4|12546.4|32
1652060290000|2022-05-09 01:38:10|12548.6|12546.6|12548.5|12546.5|12548.6|12546.6|12548.1|12546.1|59
1652060300000|2022-05-09 01:38:20|12548.9|12546.9|12548.6|12546.6|12549.9|12547.9|12548.5|12546.5|15
1652060310000|2022-05-09 01:38:30|12548.8|12546.8|12549.6|12547.6|12550.1|12548.1|12548.4|12546.4|18
1652060320000|2022-05-09 01:38:40|12549.8|12547.8|12553.3|12551.3|12553.5|12551.5|12549.8|12547.8|34
1652060330000|2022-05-09 01:38:50|12553.1|12551.1|12552.3|12550.3|12553.3|12551.3|12551.5|12549.5|9
1652060340000|2022-05-09 01:39:00|12552.4|12550.4|12551|12549|12553.3|12551.3|12550.9|12548.9|6
1652060350000|2022-05-09 01:39:10|12550.9|12548.9|12551.1|12549.1|12551.9|12549.9|12550.5|12548.5|7
1652060360000|2022-05-09 01:39:20|12551.5|12549.5|12548.5|12546.5|12551.5|12549.5|12548.3|12546.3|18
1652060370000|2022-05-09 01:39:30|12548.1|12546.1|12548.8|12546.8|12549.1|12547.1|12548|12546|12
1652060380000|2022-05-09 01:39:40|12549|12547|12548.1|12546.1|12549|12547|12546.9|12544.9|8
1652060390000|2022-05-09 01:39:50|12547.8|12545.8|12549.8|12547.8|12550|12548|12547.8|12545.8|8
1652060400000|2022-05-09 01:40:00|12549.4|12547.4|12550.8|12548.8|12553.3|12551.3|12549.3|12547.3|9
1652060410000|2022-05-09 01:40:10|12550.6|12548.6|12553|12551|12553.5|12551.5|12550.6|12548.6|9
1652060420000|2022-05-09 01:40:20|12553.1|12551.1|12557.1|12555.1|12557.1|12555.1|12552.5|12550.5|12
1652060430000|2022-05-09 01:40:30|12556.9|12554.9|12555.6|12553.6|12556.9|12554.9|12554.5|12552.5|18
1652060440000|2022-05-09 01:40:40|12554.9|12552.9|12556|12554|12556.4|12554.4|12554.5|12552.5|12
1652060450000|2022-05-09 01:40:50|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.8|12552.8|7
1652060460000|2022-05-09 01:41:00|12555.6|12553.6|12558.9|12556.9|12558.9|12556.9|12555.6|12553.6|21
1652060470000|2022-05-09 01:41:10|12559.1|12557.1|12561|12559|12561.4|12559.4|12559|12557|44
1652060480000|2022-05-09 01:41:20|12561.1|12559.1|12558.4|12556.4|12561.3|12559.3|12558.4|12556.4|12
1652060490000|2022-05-09 01:41:30|12558.3|12556.3|12558.1|12556.1|12558.5|12556.5|12557.3|12555.3|8
1652060500000|2022-05-09 01:41:40|12558|12556|12557.6|12555.6|12558.1|12556.1|12557.3|12555.3|3
1652060510000|2022-05-09 01:41:50|12557.3|12555.3|12556.5|12554.5|12557.3|12555.3|12555.5|12553.5|15
1652060520000|2022-05-09 01:42:00|12556.4|12554.4|12557.3|12555.3|12557.5|12555.5|12555.4|12553.4|12
1652060530000|2022-05-09 01:42:10|12557.1|12555.1|12556.8|12554.8|12557.1|12555.1|12555.5|12553.5|2
1652060540000|2022-05-09 01:42:20|12556.6|12554.6|12558|12556|12559|12557|12556.6|12554.6|20
1652060550000|2022-05-09 01:42:30|12556.8|12554.8|12554.9|12552.9|12556.9|12554.9|12554.6|12552.6|15
1652060560000|2022-05-09 01:42:40|12554.8|12552.8|12550.9|12548.9|12555|12553|12550.3|12548.3|26
1652060570000|2022-05-09 01:42:50|12550.8|12548.8|12551.1|12549.1|12552.1|12550.1|12550.1|12548.1|33
1652060580000|2022-05-09 01:43:00|12551|12549|12550.8|12548.8|12551|12549|12549.5|12547.5|12
1652060590000|2022-05-09 01:43:10|12550.9|12548.9|12554.8|12552.8|12558.5|12556.5|12550.6|12548.6|91
1652060600000|2022-05-09 01:43:20|12554.5|12552.5|12556.3|12554.3|12556.3|12554.3|12554.1|12552.1|13
1652060610000|2022-05-09 01:43:30|12556.1|12554.1|12557.5|12555.5|12558.3|12556.3|12555.9|12553.9|8
1652060620000|2022-05-09 01:43:40|12557.6|12555.6|12558.8|12556.8|12559.5|12557.5|12557.3|12555.3|17
1652060630000|2022-05-09 01:43:50|12558.5|12556.5|12556.6|12554.6|12558.8|12556.8|12556.1|12554.1|13
1652060640000|2022-05-09 01:44:00|12556.8|12554.8|12558.1|12556.1|12558.5|12556.5|12556.8|12554.8|24
1652060650000|2022-05-09 01:44:10|12558|12556|12555.6|12553.6|12558|12556|12554.6|12552.6|9
1652060660000|2022-05-09 01:44:20|12555.5|12553.5|12555.8|12553.8|12556.3|12554.3|12555.3|12553.3|6
1652060670000|2022-05-09 01:44:30|12556.3|12554.3|12557|12555|12557.6|12555.6|12556.3|12554.3|9
1652060680000|2022-05-09 01:44:40|12557.4|12555.4|12555.9|12553.9|12557.4|12555.4|12555.3|12553.3|5
1652060690000|2022-05-09 01:44:50|12556|12554|12556.6|12554.6|12557.5|12555.5|12555.1|12553.1|20
1652060700000|2022-05-09 01:45:00|12556.8|12554.8|12556.1|12554.1|12557.3|12555.3|12555.3|12553.3|9
1652060710000|2022-05-09 01:45:10|12555.8|12553.8|12557.5|12555.5|12558.6|12556.6|12555.8|12553.8|9
1652060720000|2022-05-09 01:45:20|12556.3|12554.3|12558.1|12556.1|12558.1|12556.1|12556.3|12554.3|6
1652060730000|2022-05-09 01:45:30|12558.3|12556.3|12560.3|12558.3|12560.5|12558.5|12558.3|12556.3|18
1652060740000|2022-05-09 01:45:40|12560.6|12558.6|12562.9|12560.9|12563.9|12561.9|12560.3|12558.3|66
1652060750000|2022-05-09 01:45:50|12563|12561|12563|12561|12564.8|12562.8|12562.9|12560.9|52
1652060760000|2022-05-09 01:46:00|12563.3|12561.3|12563.3|12561.3|12564.9|12562.9|12563.1|12561.1|28
1652060770000|2022-05-09 01:46:10|12562.9|12560.9|12562.9|12560.9|12564.3|12562.3|12562.4|12560.4|46
1652060780000|2022-05-09 01:46:20|12561.4|12559.4|12561.4|12559.4|12562.8|12560.8|12560.4|12558.4|20
1652060790000|2022-05-09 01:46:30|12561|12559|12560.1|12558.1|12561.3|12559.3|12560.1|12558.1|3
1652060800000|2022-05-09 01:46:40|12559.9|12557.9|12558.5|12556.5|12560|12558|12558|12556|8
1652060810000|2022-05-09 01:46:50|12558.4|12556.4|12558|12556|12558.5|12556.5|12557|12555|8
1652060820000|2022-05-09 01:47:00|12557.9|12555.9|12554.3|12552.3|12558.6|12556.6|12554.3|12552.3|34
1652060830000|2022-05-09 01:47:10|12554.4|12552.4|12553.8|12551.8|12555.4|12553.4|12553.5|12551.5|18
1652060840000|2022-05-09 01:47:20|12554.1|12552.1|12554.1|12552.1|12555|12553|12553.8|12551.8|23
1652060850000|2022-05-09 01:47:30|12554.3|12552.3|12555.4|12553.4|12555.4|12553.4|12554.1|12552.1|11
1652060860000|2022-05-09 01:47:40|12556|12554|12555.4|12553.4|12556.1|12554.1|12554.3|12552.3|15
1652060870000|2022-05-09 01:47:50|12555.5|12553.5|12553.4|12551.4|12555.5|12553.5|12552.6|12550.6|24
1652060880000|2022-05-09 01:48:00|12553|12551|12554.5|12552.5|12555|12553|12553|12551|8
1652060890000|2022-05-09 01:48:10|12555.4|12553.4|12557.4|12555.4|12557.6|12555.6|12555.3|12553.3|21
1652060900000|2022-05-09 01:48:20|12557.8|12555.8|12556|12554|12558.6|12556.6|12555.9|12553.9|16
1652060910000|2022-05-09 01:48:30|12555.9|12553.9|12557.3|12555.3|12557.3|12555.3|12554.9|12552.9|8
1652060920000|2022-05-09 01:48:40|12557.4|12555.4|12560.1|12558.1|12560.5|12558.5|12557.4|12555.4|26
1652060930000|2022-05-09 01:48:50|12559.9|12557.9|12559.8|12557.8|12560.4|12558.4|12559|12557|15
1652060940000|2022-05-09 01:49:00|12559.9|12557.9|12558.9|12556.9|12560.4|12558.4|12558.8|12556.8|8
1652060950000|2022-05-09 01:49:10|12558.8|12556.8|12558.6|12556.6|12559|12557|12558|12556|7
1652060960000|2022-05-09 01:49:20|12558.5|12556.5|12558.8|12556.8|12558.9|12556.9|12558.3|12556.3|3
1652060970000|2022-05-09 01:49:30|12558.9|12556.9|12559.6|12557.6|12561|12559|12558.9|12556.9|20
1652060980000|2022-05-09 01:49:40|12559.4|12557.4|12559.5|12557.5|12559.6|12557.6|12559.4|12557.4|2
1652060990000|2022-05-09 01:49:50|12559.6|12557.6|12558.1|12556.1|12559.6|12557.6|12557.9|12555.9|19
1652061000000|2022-05-09 01:50:00|12558.3|12556.3|12557.5|12555.5|12558.4|12556.4|12557.1|12555.1|7
1652061010000|2022-05-09 01:50:10|12557.3|12555.3|12558.6|12556.6|12558.6|12556.6|12557|12555|8
1652061020000|2022-05-09 01:50:20|12558.5|12556.5|12559|12557|12559.1|12557.1|12558|12556|54
1652061030000|2022-05-09 01:50:30|12559.1|12557.1|12559|12557|12559.1|12557.1|12558|12556|13
1652061040000|2022-05-09 01:50:40|12559.3|12557.3|12561|12559|12561.1|12559.1|12557.9|12555.9|63
1652061050000|2022-05-09 01:50:50|12561.1|12559.1|12562.4|12560.4|12563|12561|12561.1|12559.1|19
1652061060000|2022-05-09 01:51:00|12562|12560|12561.8|12559.8|12562.5|12560.5|12561.1|12559.1|13
1652061070000|2022-05-09 01:51:10|12561.9|12559.9|12568.1|12566.1|12569.9|12567.9|12561.8|12559.8|84
1652061080000|2022-05-09 01:51:20|12567.8|12565.8|12567.9|12565.9|12569.1|12567.1|12567.8|12565.8|27
1652061090000|2022-05-09 01:51:30|12568|12566|12568|12566|12568.3|12566.3|12566.6|12564.6|13
1652061100000|2022-05-09 01:51:40|12568.1|12566.1|12566.5|12564.5|12568.5|12566.5|12566.5|12564.5|14
1652061110000|2022-05-09 01:51:50|12566|12564|12565|12563|12566|12564|12564.3|12562.3|20
1652061120000|2022-05-09 01:52:00|12564.9|12562.9|12561.4|12559.4|12565|12563|12560.9|12558.9|29
1652061130000|2022-05-09 01:52:10|12561.3|12559.3|12557.9|12555.9|12561.3|12559.3|12556.5|12554.5|35
1652061140000|2022-05-09 01:52:20|12557.8|12555.8|12557.6|12555.6|12559.5|12557.5|12557|12555|39
1652061150000|2022-05-09 01:52:30|12557.8|12555.8|12560.4|12558.4|12561.1|12559.1|12557.8|12555.8|14
1652061160000|2022-05-09 01:52:40|12560.3|12558.3|12560.9|12558.9|12561.5|12559.5|12559.9|12557.9|12
1652061170000|2022-05-09 01:52:50|12560.8|12558.8|12560.3|12558.3|12560.9|12558.9|12560.1|12558.1|2
1652061180000|2022-05-09 01:53:00|12560|12558|12558.3|12556.3|12560.3|12558.3|12557.8|12555.8|15
1652061190000|2022-05-09 01:53:10|12558.4|12556.4|12557.1|12555.1|12558.4|12556.4|12556.8|12554.8|10
1652061200000|2022-05-09 01:53:20|12557|12555|12557.8|12555.8|12559.8|12557.8|12557|12555|25
1652061210000|2022-05-09 01:53:30|12557.6|12555.6|12559.1|12557.1|12559.8|12557.8|12557.4|12555.4|9
1652061220000|2022-05-09 01:53:40|12559|12557|12557.1|12555.1|12559.5|12557.5|12557.1|12555.1|0
1652061230000|2022-05-09 01:53:50|12557|12555|12558|12556|12558.9|12556.9|12556.6|12554.6|15
1652061240000|2022-05-09 01:54:00|12558.1|12556.1|12559|12557|12559.9|12557.9|12557.5|12555.5|44
1652061250000|2022-05-09 01:54:10|12559.3|12557.3|12560.3|12558.3|12560.3|12558.3|12559.3|12557.3|5
1652061260000|2022-05-09 01:54:20|12560.4|12558.4|12562.1|12560.1|12562.6|12560.6|12560.4|12558.4|31
1652061270000|2022-05-09 01:54:30|12562|12560|12561.5|12559.5|12562|12560|12560.9|12558.9|3
1652061280000|2022-05-09 01:54:40|12561.3|12559.3|12561|12559|12561.8|12559.8|12560.5|12558.5|7
1652061290000|2022-05-09 01:54:50|12561.1|12559.1|12560.4|12558.4|12561.1|12559.1|12559.8|12557.8|7
1652061300000|2022-05-09 01:55:00|12560.3|12558.3|12560.9|12558.9|12560.9|12558.9|12559.9|12557.9|1
1652061310000|2022-05-09 01:55:10|12561|12559|12560.8|12558.8|12562.6|12560.6|12560.5|12558.5|21
1652061320000|2022-05-09 01:55:20|12560.6|12558.6|12559.4|12557.4|12561.5|12559.5|12559|12557|1
1652061330000|2022-05-09 01:55:30|12559|12557|12558.3|12556.3|12559.4|12557.4|12557.3|12555.3|14
1652061340000|2022-05-09 01:55:40|12558.1|12556.1|12558.9|12556.9|12558.9|12556.9|12557.6|12555.6|12
1652061350000|2022-05-09 01:55:50|12559.1|12557.1|12560.9|12558.9|12561|12559|12559|12557|8
1652061360000|2022-05-09 01:56:00|12561|12559|12562.1|12560.1|12562.4|12560.4|12560.1|12558.1|15
1652061370000|2022-05-09 01:56:10|12562.3|12560.3|12560.9|12558.9|12563|12561|12560.8|12558.8|13
1652061380000|2022-05-09 01:56:20|12561.3|12559.3|12560.8|12558.8|12561.3|12559.3|12559.9|12557.9|0
1652061390000|2022-05-09 01:56:30|12560.9|12558.9|12561.6|12559.6|12561.8|12559.8|12560.8|12558.8|1
1652061400000|2022-05-09 01:56:40|12561.4|12559.4|12563.6|12561.6|12564.3|12562.3|12561.4|12559.4|14
1652061410000|2022-05-09 01:56:50|12563.1|12561.1|12562.8|12560.8|12563.9|12561.9|12561.9|12559.9|9
1652061420000|2022-05-09 01:57:00|12562.6|12560.6|12559.8|12557.8|12562.8|12560.8|12559.8|12557.8|20
1652061430000|2022-05-09 01:57:10|12559.6|12557.6|12558.5|12556.5|12560.4|12558.4|12558.4|12556.4|25
1652061440000|2022-05-09 01:57:20|12557.9|12555.9|12557.5|12555.5|12558.3|12556.3|12557.3|12555.3|19
1652061450000|2022-05-09 01:57:30|12557.6|12555.6|12557.3|12555.3|12558.3|12556.3|12557.3|12555.3|5
1652061460000|2022-05-09 01:57:40|12557.1|12555.1|12555.6|12553.6|12557.1|12555.1|12555.1|12553.1|17
1652061470000|2022-05-09 01:57:50|12555.8|12553.8|12557.8|12555.8|12558.3|12556.3|12555.8|12553.8|31
1652061480000|2022-05-09 01:58:00|12558|12556|12557.8|12555.8|12558|12556|12557.1|12555.1|4
1652061490000|2022-05-09 01:58:10|12557.6|12555.6|12557.8|12555.8|12558.6|12556.6|12557.4|12555.4|16
1652061500000|2022-05-09 01:58:20|12557.9|12555.9|12557.5|12555.5|12558.1|12556.1|12557.4|12555.4|45
1652061510000|2022-05-09 01:58:30|12557.6|12555.6|12559.1|12557.1|12560.1|12558.1|12557.6|12555.6|5
1652061520000|2022-05-09 01:58:40|12559.5|12557.5|12562.3|12560.3|12562.3|12560.3|12559.3|12557.3|22
1652061530000|2022-05-09 01:58:50|12562.1|12560.1|12561.8|12559.8|12562.3|12560.3|12560.5|12558.5|6
1652061540000|2022-05-09 01:59:00|12561.6|12559.6|12562|12560|12562|12560|12561|12559|2
1652061550000|2022-05-09 01:59:10|12561.9|12559.9|12562|12560|12562.1|12560.1|12560.4|12558.4|6
1652061560000|2022-05-09 01:59:20|12561.4|12559.4|12560.6|12558.6|12562.8|12560.8|12560.5|12558.5|15
1652061570000|2022-05-09 01:59:30|12560.5|12558.5|12560.3|12558.3|12560.6|12558.6|12559.9|12557.9|0
1652061580000|2022-05-09 01:59:40|12560.1|12558.1|12561.6|12559.6|12561.6|12559.6|12560.1|12558.1|2
1652061590000|2022-05-09 01:59:50|12561.5|12559.5|12561.4|12559.4|12561.8|12559.8|12561|12559|3
1652061600000|2022-05-09 02:00:00|12561.5|12559.5|12562.3|12560.3|12562.5|12560.5|12561.5|12559.5|0
1652061610000|2022-05-09 02:00:10|12562.4|12560.4|12561.9|12559.9|12562.5|12560.5|12561.4|12559.4|6
1652061620000|2022-05-09 02:00:20|12561.6|12559.6|12561.6|12559.6|12561.9|12559.9|12561.1|12559.1|2
1652061630000|2022-05-09 02:00:30|12561.5|12559.5|12564.1|12562.1|12564.1|12562.1|12561.4|12559.4|19
1652061640000|2022-05-09 02:00:40|12564.3|12562.3|12563.4|12561.4|12565.1|12563.1|12563.3|12561.3|26
1652061650000|2022-05-09 02:00:50|12562.6|12560.6|12562.9|12560.9|12564.1|12562.1|12562|12560|21
1652061660000|2022-05-09 02:01:00|12562.8|12560.8|12559.9|12557.9|12563.1|12561.1|12559.9|12557.9|11
1652061670000|2022-05-09 02:01:10|12560|12558|12558.6|12556.6|12560.5|12558.5|12558.6|12556.6|5
1652061680000|2022-05-09 02:01:20|12558.8|12556.8|12558|12556|12559.5|12557.5|12557.8|12555.8|16
1652061690000|2022-05-09 02:01:30|12558.3|12556.3|12557.8|12555.8|12559.5|12557.5|12557.6|12555.6|25
1652061700000|2022-05-09 02:01:40|12557.9|12555.9|12557.3|12555.3|12558.3|12556.3|12557.3|12555.3|19
1652061710000|2022-05-09 02:01:50|12557.4|12555.4|12555.4|12553.4|12558|12556|12555.3|12553.3|37
1652061720000|2022-05-09 02:02:00|12555.5|12553.5|12554.9|12552.9|12556|12554|12554.6|12552.6|17
1652061730000|2022-05-09 02:02:10|12554.8|12552.8|12553.1|12551.1|12554.8|12552.8|12553|12551|5
1652061740000|2022-05-09 02:02:20|12552.9|12550.9|12553.6|12551.6|12553.9|12551.9|12552.4|12550.4|51
1652061750000|2022-05-09 02:02:30|12553.5|12551.5|12554.9|12552.9|12555.3|12553.3|12553|12551|19
1652061760000|2022-05-09 02:02:40|12554.6|12552.6|12554.9|12552.9|12555.4|12553.4|12554.5|12552.5|3
1652061770000|2022-05-09 02:02:50|12555|12553|12553.8|12551.8|12555.8|12553.8|12553.8|12551.8|18
1652061780000|2022-05-09 02:03:00|12553.9|12551.9|12554.5|12552.5|12555.5|12553.5|12553.9|12551.9|3
1652061790000|2022-05-09 02:03:10|12554.4|12552.4|12553.4|12551.4|12554.4|12552.4|12553.4|12551.4|6
1652061800000|2022-05-09 02:03:20|12553.3|12551.3|12555.8|12553.8|12556.1|12554.1|12553.1|12551.1|19
1652061810000|2022-05-09 02:03:30|12555.9|12553.9|12555.5|12553.5|12555.9|12553.9|12554.8|12552.8|4
1652061820000|2022-05-09 02:03:40|12555.6|12553.6|12554.5|12552.5|12555.9|12553.9|12554.3|12552.3|50
1652061830000|2022-05-09 02:03:50|12554.4|12552.4|12551.5|12549.5|12554.4|12552.4|12551.4|12549.4|15
1652061840000|2022-05-09 02:04:00|12549.9|12547.9|12552.1|12550.1|12552.3|12550.3|12549.9|12547.9|35
1652061850000|2022-05-09 02:04:10|12552.3|12550.3|12554|12552|12554|12552|12552.3|12550.3|15
1652061860000|2022-05-09 02:04:20|12553.9|12551.9|12550.9|12548.9|12554.1|12552.1|12550.6|12548.6|52
1652061870000|2022-05-09 02:04:30|12551.1|12549.1|12551|12549|12552.3|12550.3|12551|12549|26
1652061880000|2022-05-09 02:04:40|12551.1|12549.1|12549.5|12547.5|12551.3|12549.3|12548.5|12546.5|50
1652061890000|2022-05-09 02:04:50|12549.9|12547.9|12547|12545|12550.4|12548.4|12547|12545|28
1652061900000|2022-05-09 02:05:00|12547.1|12545.1|12544.9|12542.9|12547.8|12545.8|12542.4|12540.4|106
1652061910000|2022-05-09 02:05:10|12544.6|12542.6|12548.8|12546.8|12549|12547|12544.6|12542.6|28
1652061920000|2022-05-09 02:05:20|12548.9|12546.9|12552.6|12550.6|12553.1|12551.1|12548.4|12546.4|32
1652061930000|2022-05-09 02:05:30|12552.8|12550.8|12550.9|12548.9|12553.4|12551.4|12549.8|12547.8|39
1652061940000|2022-05-09 02:05:40|12550.8|12548.8|12554.4|12552.4|12554.6|12552.6|12550|12548|24
1652061950000|2022-05-09 02:05:50|12554.6|12552.6|12553|12551|12554.6|12552.6|12551.4|12549.4|14
1652061960000|2022-05-09 02:06:00|12553.1|12551.1|12553.5|12551.5|12555.4|12553.4|12553.1|12551.1|28
1652061970000|2022-05-09 02:06:10|12553.6|12551.6|12554.1|12552.1|12555.1|12553.1|12553.6|12551.6|1
1652061980000|2022-05-09 02:06:20|12554.4|12552.4|12554.8|12552.8|12555.4|12553.4|12554|12552|7
1652061990000|2022-05-09 02:06:30|12554.6|12552.6|12554.8|12552.8|12555.8|12553.8|12554.1|12552.1|6
1652062000000|2022-05-09 02:06:40|12554.9|12552.9|12556|12554|12556.5|12554.5|12554.9|12552.9|10
1652062010000|2022-05-09 02:06:50|12556.1|12554.1|12554.6|12552.6|12556.1|12554.1|12554.4|12552.4|22
1652062020000|2022-05-09 02:07:00|12554.8|12552.8|12554.6|12552.6|12555.6|12553.6|12554.6|12552.6|2
1652062030000|2022-05-09 02:07:10|12555.4|12553.4|12557.4|12555.4|12557.5|12555.5|12555.3|12553.3|42
1652062040000|2022-05-09 02:07:20|12557.3|12555.3|12555.4|12553.4|12557.5|12555.5|12555.4|12553.4|3
1652062050000|2022-05-09 02:07:30|12555.5|12553.5|12556.5|12554.5|12556.5|12554.5|12555.4|12553.4|0
1652062060000|2022-05-09 02:07:40|12556.4|12554.4|12556.8|12554.8|12557.1|12555.1|12556.1|12554.1|1
1652062070000|2022-05-09 02:07:50|12556.9|12554.9|12557.9|12555.9|12558.3|12556.3|12556.8|12554.8|9
1652062080000|2022-05-09 02:08:00|12558|12556|12557.4|12555.4|12558.8|12556.8|12557.3|12555.3|25
1652062090000|2022-05-09 02:08:10|12557.3|12555.3|12556.5|12554.5|12557.3|12555.3|12556.4|12554.4|4
1652062100000|2022-05-09 02:08:20|12556.1|12554.1|12555.1|12553.1|12556.6|12554.6|12555|12553|13
1652062110000|2022-05-09 02:08:30|12555.3|12553.3|12556.6|12554.6|12557|12555|12555.3|12553.3|7
1652062120000|2022-05-09 02:08:40|12556.8|12554.8|12554.9|12552.9|12556.9|12554.9|12554.5|12552.5|18
1652062130000|2022-05-09 02:08:50|12555|12553|12554.6|12552.6|12555.6|12553.6|12554.4|12552.4|16
1652062140000|2022-05-09 02:09:00|12554.9|12552.9|12552.4|12550.4|12555.1|12553.1|12552.4|12550.4|21
1652062150000|2022-05-09 02:09:10|12552.3|12550.3|12552|12550|12553|12551|12551.9|12549.9|9
1652062160000|2022-05-09 02:09:20|12552.5|12550.5|12553.5|12551.5|12554|12552|12552|12550|6
1652062170000|2022-05-09 02:09:30|12553.6|12551.6|12552.3|12550.3|12553.6|12551.6|12551.3|12549.3|16
1652062180000|2022-05-09 02:09:40|12552.1|12550.1|12553.6|12551.6|12553.6|12551.6|12552.1|12550.1|3
1652062190000|2022-05-09 02:09:50|12553.1|12551.1|12552.4|12550.4|12553.5|12551.5|12552.4|12550.4|5
1652062200000|2022-05-09 02:10:00|12552.3|12550.3|12551.5|12549.5|12552.6|12550.6|12551.1|12549.1|4
1652062210000|2022-05-09 02:10:10|12551.4|12549.4|12550.3|12548.3|12551.5|12549.5|12549.3|12547.3|43
1652062220000|2022-05-09 02:10:20|12549.3|12547.3|12549|12547|12550|12548|12548.9|12546.9|18
1652062230000|2022-05-09 02:10:30|12549.3|12547.3|12550.8|12548.8|12551.6|12549.6|12548.9|12546.9|15
1652062240000|2022-05-09 02:10:40|12550.9|12548.9|12552.6|12550.6|12553|12551|12550.9|12548.9|7
1652062250000|2022-05-09 02:10:50|12552.8|12550.8|12555.8|12553.8|12555.9|12553.9|12552.6|12550.6|21
1652062260000|2022-05-09 02:11:00|12555.6|12553.6|12554.3|12552.3|12555.8|12553.8|12554|12552|8
1652062270000|2022-05-09 02:11:10|12554.1|12552.1|12555.4|12553.4|12555.4|12553.4|12554.1|12552.1|1
1652062280000|2022-05-09 02:11:20|12555.3|12553.3|12555.1|12553.1|12555.5|12553.5|12554.3|12552.3|2
1652062290000|2022-05-09 02:11:30|12555|12553|12555.4|12553.4|12556|12554|12554.4|12552.4|10
1652062300000|2022-05-09 02:11:40|12555.5|12553.5|12555.5|12553.5|12556.1|12554.1|12555.4|12553.4|3
1652062310000|2022-05-09 02:11:50|12555.4|12553.4|12554.5|12552.5|12555.5|12553.5|12553.9|12551.9|2
1652062320000|2022-05-09 02:12:00|12554.3|12552.3|12553.8|12551.8|12554.6|12552.6|12553.8|12551.8|0
1652062330000|2022-05-09 02:12:10|12553.6|12551.6|12554.1|12552.1|12554.4|12552.4|12553.6|12551.6|5
1652062340000|2022-05-09 02:12:20|12552.5|12550.5|12550.8|12548.8|12552.6|12550.6|12550.6|12548.6|11
1652062350000|2022-05-09 02:12:30|12551.8|12549.8|12550.8|12548.8|12551.8|12549.8|12550.6|12548.6|8
1652062360000|2022-05-09 02:12:40|12550.9|12548.9|12550.1|12548.1|12550.9|12548.9|12550.1|12548.1|8
1652062370000|2022-05-09 02:12:50|12550.5|12548.5|12550.5|12548.5|12550.6|12548.6|12550.3|12548.3|3
1652062380000|2022-05-09 02:13:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.4|12548.4|4
1652062390000|2022-05-09 02:13:10|12550.3|12548.3|12551.5|12549.5|12551.6|12549.6|12550.1|12548.1|4
1652062400000|2022-05-09 02:13:20|12551.6|12549.6|12551.4|12549.4|12551.8|12549.8|12551.1|12549.1|1
1652062410000|2022-05-09 02:13:30|12551.5|12549.5|12549.8|12547.8|12552.1|12550.1|12547.6|12545.6|59
1652062420000|2022-05-09 02:13:40|12549.4|12547.4|12546.6|12544.6|12550.1|12548.1|12546.5|12544.5|19
1652062430000|2022-05-09 02:13:50|12547.5|12545.5|12547.8|12545.8|12548.1|12546.1|12546.5|12544.5|16
1652062440000|2022-05-09 02:14:00|12547.6|12545.6|12546.5|12544.5|12547.6|12545.6|12545.6|12543.6|13
1652062450000|2022-05-09 02:14:10|12546.3|12544.3|12550.5|12548.5|12550.6|12548.6|12545.9|12543.9|17
1652062460000|2022-05-09 02:14:20|12550.4|12548.4|12552.1|12550.1|12552.3|12550.3|12549.3|12547.3|13
1652062470000|2022-05-09 02:14:30|12552.4|12550.4|12553|12551|12553.9|12551.9|12552.4|12550.4|9
1652062480000|2022-05-09 02:14:40|12553.3|12551.3|12551.4|12549.4|12553.8|12551.8|12551.3|12549.3|11
1652062490000|2022-05-09 02:14:50|12551.5|12549.5|12552.4|12550.4|12552.4|12550.4|12551.3|12549.3|4
1652062500000|2022-05-09 02:15:00|12552.9|12550.9|12552.3|12550.3|12552.9|12550.9|12551.3|12549.3|8
1652062510000|2022-05-09 02:15:10|12552.4|12550.4|12552.4|12550.4|12552.4|12550.4|12551.6|12549.6|1
1652062520000|2022-05-09 02:15:20|12551.9|12549.9|12550.6|12548.6|12552.5|12550.5|12550.1|12548.1|4
1652062530000|2022-05-09 02:15:30|12550.8|12548.8|12551.4|12549.4|12551.4|12549.4|12550.1|12548.1|10
1652062540000|2022-05-09 02:15:40|12551.6|12549.6|12552.3|12550.3|12552.5|12550.5|12551.3|12549.3|9
1652062550000|2022-05-09 02:15:50|12552.1|12550.1|12552.5|12550.5|12552.5|12550.5|12551.9|12549.9|1
1652062560000|2022-05-09 02:16:00|12553.1|12551.1|12553|12551|12553.1|12551.1|12552.3|12550.3|12
1652062570000|2022-05-09 02:16:10|12553.5|12551.5|12554.5|12552.5|12556.3|12554.3|12553.1|12551.1|22
1652062580000|2022-05-09 02:16:20|12554.4|12552.4|12553.6|12551.6|12554.4|12552.4|12553.5|12551.5|5
1652062590000|2022-05-09 02:16:30|12553.8|12551.8|12554.3|12552.3|12554.3|12552.3|12553.8|12551.8|2
1652062600000|2022-05-09 02:16:40|12553.9|12551.9|12552.4|12550.4|12553.9|12551.9|12551.3|12549.3|18
1652062610000|2022-05-09 02:16:50|12552.3|12550.3|12550.8|12548.8|12552.6|12550.6|12550.5|12548.5|9
1652062620000|2022-05-09 02:17:00|12550.5|12548.5|12550.6|12548.6|12551.1|12549.1|12548.9|12546.9|20
1652062630000|2022-05-09 02:17:10|12550.8|12548.8|12552.1|12550.1|12552.1|12550.1|12550.8|12548.8|9
1652062640000|2022-05-09 02:17:20|12553.4|12551.4|12554|12552|12554.8|12552.8|12553.3|12551.3|16
1652062650000|2022-05-09 02:17:30|12553.9|12551.9|12553.5|12551.5|12554|12552|12553.4|12551.4|2
1652062660000|2022-05-09 02:17:40|12553.6|12551.6|12553.1|12551.1|12553.6|12551.6|12552.9|12550.9|10
1652062670000|2022-05-09 02:17:50|12553|12551|12553.5|12551.5|12553.8|12551.8|12553|12551|5
1652062680000|2022-05-09 02:18:00|12553.4|12551.4|12553.6|12551.6|12554|12552|12553.3|12551.3|1
1652062690000|2022-05-09 02:18:10|12553.5|12551.5|12553.3|12551.3|12553.5|12551.5|12553.1|12551.1|3
1652062700000|2022-05-09 02:18:20|12553.4|12551.4|12553|12551|12553.8|12551.8|12553|12551|26
1652062710000|2022-05-09 02:18:30|12552.9|12550.9|12552|12550|12553|12551|12551.6|12549.6|6
1652062720000|2022-05-09 02:18:40|12551.9|12549.9|12552.3|12550.3|12552.3|12550.3|12551.9|12549.9|1
1652062730000|2022-05-09 02:18:50|12552.1|12550.1|12551.4|12549.4|12552.1|12550.1|12551.4|12549.4|3
1652062740000|2022-05-09 02:19:00|12551.5|12549.5|12552.6|12550.6|12555.3|12553.3|12550|12548|58
1652062750000|2022-05-09 02:19:10|12552.8|12550.8|12553.5|12551.5|12553.6|12551.6|12552.4|12550.4|6
1652062760000|2022-05-09 02:19:20|12553.6|12551.6|12557.3|12555.3|12557.3|12555.3|12553.6|12551.6|20
1652062770000|2022-05-09 02:19:30|12557.1|12555.1|12555.8|12553.8|12557.1|12555.1|12555.3|12553.3|13
1652062780000|2022-05-09 02:19:40|12555.9|12553.9|12556.3|12554.3|12556.4|12554.4|12555.6|12553.6|10
1652062790000|2022-05-09 02:19:50|12556.4|12554.4|12556.4|12554.4|12556.5|12554.5|12556.4|12554.4|1
1652062800000|2022-05-09 02:20:00|12556.3|12554.3|12556.3|12554.3|12556.3|12554.3|12555.5|12553.5|5
1652062810000|2022-05-09 02:20:10|12556.5|12554.5|12554.3|12552.3|12556.6|12554.6|12553.9|12551.9|12
1652062820000|2022-05-09 02:20:20|12554.1|12552.1|12554|12552|12554.5|12552.5|12553.8|12551.8|5
1652062830000|2022-05-09 02:20:30|12553.9|12551.9|12553.1|12551.1|12554.4|12552.4|12553.1|12551.1|8
1652062840000|2022-05-09 02:20:40|12553.3|12551.3|12554|12552|12554|12552|12553.1|12551.1|2
1652062850000|2022-05-09 02:20:50|12554.3|12552.3|12555|12553|12555|12553|12554.3|12552.3|7
1652062860000|2022-05-09 02:21:00|12555.1|12553.1|12556.1|12554.1|12556.1|12554.1|12555|12553|36
1652062870000|2022-05-09 02:21:10|12556|12554|12555.5|12553.5|12556.1|12554.1|12555.3|12553.3|12
1652062880000|2022-05-09 02:21:20|12555.4|12553.4|12554.6|12552.6|12555.5|12553.5|12554.5|12552.5|4
1652062890000|2022-05-09 02:21:30|12554.5|12552.5|12553.5|12551.5|12554.6|12552.6|12553.4|12551.4|9
1652062900000|2022-05-09 02:21:40|12553.6|12551.6|12553.6|12551.6|12554|12552|12553.5|12551.5|0
1652062910000|2022-05-09 02:21:50|12554.1|12552.1|12554.5|12552.5|12554.9|12552.9|12554|12552|2
1652062920000|2022-05-09 02:22:00|12554.6|12552.6|12552.1|12550.1|12554.9|12552.9|12550.6|12548.6|29
1652062930000|2022-05-09 02:22:10|12552.3|12550.3|12553.8|12551.8|12554.9|12552.9|12551.8|12549.8|12
1652062940000|2022-05-09 02:22:20|12549.3|12547.3|12550.6|12548.6|12552|12550|12549.3|12547.3|62
1652062950000|2022-05-09 02:22:30|12550.3|12548.3|12550.8|12548.8|12551.9|12549.9|12550.1|12548.1|16
1652062960000|2022-05-09 02:22:40|12550.9|12548.9|12550.3|12548.3|12552.3|12550.3|12549.9|12547.9|39
1652062970000|2022-05-09 02:22:50|12550.1|12548.1|12551|12549|12551.3|12549.3|12549.9|12547.9|3
1652062980000|2022-05-09 02:23:00|12550.9|12548.9|12550.9|12548.9|12551.1|12549.1|12550.1|12548.1|7
1652062990000|2022-05-09 02:23:10|12550.5|12548.5|12552.1|12550.1|12552.1|12550.1|12550.5|12548.5|8
1652063000000|2022-05-09 02:23:20|12552|12550|12552.1|12550.1|12552.5|12550.5|12551.9|12549.9|3
1652063010000|2022-05-09 02:23:30|12552|12550|12553.3|12551.3|12553.4|12551.4|12552|12550|4
1652063020000|2022-05-09 02:23:40|12553.4|12551.4|12553.6|12551.6|12554.4|12552.4|12552.6|12550.6|34
1652063030000|2022-05-09 02:23:50|12553.8|12551.8|12554.4|12552.4|12554.6|12552.6|12553.6|12551.6|8
1652063040000|2022-05-09 02:24:00|12554.3|12552.3|12554.3|12552.3|12554.6|12552.6|12553.6|12551.6|6
1652063050000|2022-05-09 02:24:10|12554.1|12552.1|12553|12551|12554.5|12552.5|12552.8|12550.8|5
1652063060000|2022-05-09 02:24:20|12552.9|12550.9|12551.1|12549.1|12552.9|12550.9|12550.8|12548.8|6
1652063070000|2022-05-09 02:24:30|12551|12549|12551.8|12549.8|12552.3|12550.3|12550.9|12548.9|8
1652063080000|2022-05-09 02:24:40|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.8|12548.8|4
1652063090000|2022-05-09 02:24:50|12552|12550|12552.4|12550.4|12552.4|12550.4|12551.5|12549.5|12
1652063100000|2022-05-09 02:25:00|12552.3|12550.3|12552.4|12550.4|12552.4|12550.4|12551.5|12549.5|4
1652063110000|2022-05-09 02:25:10|12552.5|12550.5|12553|12551|12553.4|12551.4|12552.5|12550.5|3
1652063120000|2022-05-09 02:25:20|12552.9|12550.9|12553.4|12551.4|12553.4|12551.4|12552.8|12550.8|6
1652063130000|2022-05-09 02:25:30|12553.9|12551.9|12553.5|12551.5|12554.3|12552.3|12553.5|12551.5|6
1652063140000|2022-05-09 02:25:40|12553.4|12551.4|12553.3|12551.3|12553.4|12551.4|12552.8|12550.8|4
1652063150000|2022-05-09 02:25:50|12553.4|12551.4|12553.4|12551.4|12553.4|12551.4|12552.1|12550.1|7
1652063160000|2022-05-09 02:26:00|12553.5|12551.5|12553.4|12551.4|12553.8|12551.8|12553.3|12551.3|1
1652063170000|2022-05-09 02:26:10|12553.3|12551.3|12553.4|12551.4|12553.4|12551.4|12553.3|12551.3|0
1652063180000|2022-05-09 02:26:20|12553.5|12551.5|12554.5|12552.5|12554.6|12552.6|12553.4|12551.4|6
1652063190000|2022-05-09 02:26:30|12554.6|12552.6|12553.5|12551.5|12554.6|12552.6|12553.5|12551.5|7
1652063200000|2022-05-09 02:26:40|12553.3|12551.3|12553|12551|12553.4|12551.4|12553|12551|0
1652063210000|2022-05-09 02:26:50|12552.8|12550.8|12555.3|12553.3|12555.5|12553.5|12552.8|12550.8|14
1652063220000|2022-05-09 02:27:00|12555.1|12553.1|12554.5|12552.5|12555.1|12553.1|12554.3|12552.3|2
1652063230000|2022-05-09 02:27:10|12554.6|12552.6|12554.5|12552.5|12554.9|12552.9|12554.3|12552.3|1
1652063240000|2022-05-09 02:27:20|12554.4|12552.4|12554.5|12552.5|12554.5|12552.5|12554.4|12552.4|2
1652063250000|2022-05-09 02:27:30|12554.6|12552.6|12554.5|12552.5|12554.8|12552.8|12553.9|12551.9|6
1652063260000|2022-05-09 02:27:40|12554.6|12552.6|12552.4|12550.4|12554.8|12552.8|12552.1|12550.1|15
1652063270000|2022-05-09 02:27:50|12552.5|12550.5|12553.4|12551.4|12553.4|12551.4|12552.5|12550.5|1
1652063280000|2022-05-09 02:28:00|12553.3|12551.3|12553.1|12551.1|12553.3|12551.3|12552.9|12550.9|2
1652063290000|2022-05-09 02:28:10|12553.3|12551.3|12552.4|12550.4|12553.3|12551.3|12552.1|12550.1|3
1652063300000|2022-05-09 02:28:20|12552.3|12550.3|12552|12550|12552.5|12550.5|12551.3|12549.3|10
1652063310000|2022-05-09 02:28:30|12552.1|12550.1|12550|12548|12552.1|12550.1|12549.3|12547.3|16
1652063320000|2022-05-09 02:28:40|12550.1|12548.1|12549.5|12547.5|12550.4|12548.4|12549.5|12547.5|5
1652063330000|2022-05-09 02:28:50|12549.6|12547.6|12549.4|12547.4|12549.8|12547.8|12549.1|12547.1|4
1652063340000|2022-05-09 02:29:00|12549.5|12547.5|12549.3|12547.3|12549.5|12547.5|12545.4|12543.4|48
1652063350000|2022-05-09 02:29:10|12549.5|12547.5|12549.3|12547.3|12550.4|12548.4|12548|12546|25
1652063360000|2022-05-09 02:29:20|12549.1|12547.1|12549.9|12547.9|12549.9|12547.9|12549.1|12547.1|11
1652063370000|2022-05-09 02:29:30|12550|12548|12552.5|12550.5|12552.6|12550.6|12549.9|12547.9|19
1652063380000|2022-05-09 02:29:40|12552.4|12550.4|12553|12551|12553|12551|12551.9|12549.9|7
1652063390000|2022-05-09 02:29:50|12552.9|12550.9|12552.4|12550.4|12553.6|12551.6|12552.4|12550.4|13
1652063400000|2022-05-09 02:30:00|12552.3|12550.3|12552.1|12550.1|12552.4|12550.4|12550.8|12548.8|7
1652063410000|2022-05-09 02:30:10|12552.3|12550.3|12551.5|12549.5|12552.4|12550.4|12551.5|12549.5|6
1652063420000|2022-05-09 02:30:20|12551.6|12549.6|12549.5|12547.5|12551.6|12549.6|12549.3|12547.3|3
1652063430000|2022-05-09 02:30:30|12549.3|12547.3|12550.3|12548.3|12551|12549|12549.1|12547.1|7
1652063440000|2022-05-09 02:30:40|12549.4|12547.4|12548.9|12546.9|12549.4|12547.4|12548.4|12546.4|8
1652063450000|2022-05-09 02:30:50|12549|12547|12548.5|12546.5|12549|12547|12547.6|12545.6|12
1652063460000|2022-05-09 02:31:00|12548.3|12546.3|12546.3|12544.3|12548.3|12546.3|12546.3|12544.3|24
1652063470000|2022-05-09 02:31:10|12546.1|12544.1|12547.4|12545.4|12547.6|12545.6|12546.1|12544.1|4
1652063480000|2022-05-09 02:31:20|12547.5|12545.5|12549.4|12547.4|12549.8|12547.8|12547.4|12545.4|15
1652063490000|2022-05-09 02:31:30|12549.3|12547.3|12548.4|12546.4|12549.3|12547.3|12548.3|12546.3|3
1652063500000|2022-05-09 02:31:40|12548.5|12546.5|12549|12547|12549.3|12547.3|12548.5|12546.5|0
1652063510000|2022-05-09 02:31:50|12548.9|12546.9|12550.3|12548.3|12550.3|12548.3|12548.6|12546.6|5
1652063520000|2022-05-09 02:32:00|12550.1|12548.1|12552|12550|12552|12550|12550.1|12548.1|18
1652063530000|2022-05-09 02:32:10|12551.8|12549.8|12551.4|12549.4|12551.8|12549.8|12550.9|12548.9|5
1652063540000|2022-05-09 02:32:20|12551.6|12549.6|12551.3|12549.3|12551.8|12549.8|12551.1|12549.1|1
1652063550000|2022-05-09 02:32:30|12551.1|12549.1|12551|12549|12551.1|12549.1|12550.8|12548.8|1
1652063560000|2022-05-09 02:32:40|12550.5|12548.5|12551|12549|12551.1|12549.1|12550.4|12548.4|5
1652063570000|2022-05-09 02:32:50|12552.9|12550.9|12552.6|12550.6|12553.1|12551.1|12551.6|12549.6|21
1652063580000|2022-05-09 02:33:00|12552.8|12550.8|12551.9|12549.9|12552.8|12550.8|12551.6|12549.6|4
1652063590000|2022-05-09 02:33:10|12551.6|12549.6|12552.3|12550.3|12553.6|12551.6|12551.6|12549.6|28
1652063600000|2022-05-09 02:33:20|12552.4|12550.4|12553|12551|12553.1|12551.1|12552.3|12550.3|2
1652063610000|2022-05-09 02:33:30|12552.9|12550.9|12553|12551|12553|12551|12552.5|12550.5|2
1652063620000|2022-05-09 02:33:40|12553.4|12551.4|12553.3|12551.3|12554.1|12552.1|12553.1|12551.1|5
1652063630000|2022-05-09 02:33:50|12553.1|12551.1|12553.1|12551.1|12553.4|12551.4|12552.8|12550.8|4
1652063640000|2022-05-09 02:34:00|12553|12551|12553.9|12551.9|12553.9|12551.9|12552.9|12550.9|10
1652063650000|2022-05-09 02:34:10|12554.3|12552.3|12554.3|12552.3|12554.4|12552.4|12554.1|12552.1|2
1652063660000|2022-05-09 02:34:20|12554.4|12552.4|12554.8|12552.8|12555.1|12553.1|12554.4|12552.4|4
1652063670000|2022-05-09 02:34:30|12555.3|12553.3|12555.3|12553.3|12555.6|12553.6|12555.1|12553.1|11
1652063680000|2022-05-09 02:34:40|12555.5|12553.5|12554.5|12552.5|12555.6|12553.6|12554.1|12552.1|9
1652063690000|2022-05-09 02:34:50|12554.4|12552.4|12551.9|12549.9|12554.4|12552.4|12551.4|12549.4|23
1652063700000|2022-05-09 02:35:00|12552|12550|12549.6|12547.6|12552|12550|12549.6|12547.6|4
1652063710000|2022-05-09 02:35:10|12549.9|12547.9|12549.6|12547.6|12550.4|12548.4|12549.5|12547.5|5
1652063720000|2022-05-09 02:35:20|12550|12548|12551.1|12549.1|12551.1|12549.1|12549.4|12547.4|9
1652063730000|2022-05-09 02:35:30|12550.8|12548.8|12550.8|12548.8|12551.1|12549.1|12550.4|12548.4|7
1652063740000|2022-05-09 02:35:40|12550.6|12548.6|12551.6|12549.6|12551.6|12549.6|12550.3|12548.3|11
1652063750000|2022-05-09 02:35:50|12551.5|12549.5|12550.5|12548.5|12551.5|12549.5|12550.1|12548.1|6
1652063760000|2022-05-09 02:36:00|12550.6|12548.6|12550|12548|12550.8|12548.8|12550|12548|9
1652063770000|2022-05-09 02:36:10|12549.5|12547.5|12548.5|12546.5|12549.8|12547.8|12548.4|12546.4|12
1652063780000|2022-05-09 02:36:20|12548.4|12546.4|12549.8|12547.8|12549.8|12547.8|12548.3|12546.3|2
1652063790000|2022-05-09 02:36:30|12549.5|12547.5|12549.6|12547.6|12550.3|12548.3|12548.5|12546.5|5
1652063800000|2022-05-09 02:36:40|12548.9|12546.9|12547.9|12545.9|12549|12547|12547.9|12545.9|9
1652063810000|2022-05-09 02:36:50|12547.8|12545.8|12547.5|12545.5|12547.9|12545.9|12546.9|12544.9|1
1652063820000|2022-05-09 02:37:00|12547.6|12545.6|12547.3|12545.3|12547.9|12545.9|12546.8|12544.8|17
1652063830000|2022-05-09 02:37:10|12547|12545|12547.5|12545.5|12547.8|12545.8|12546.6|12544.6|13
1652063840000|2022-05-09 02:37:20|12547.4|12545.4|12548.1|12546.1|12548.1|12546.1|12547.4|12545.4|6
1652063850000|2022-05-09 02:37:30|12549.1|12547.1|12550.4|12548.4|12550.6|12548.6|12549.1|12547.1|8
1652063860000|2022-05-09 02:37:40|12551.5|12549.5|12550|12548|12551.5|12549.5|12549.4|12547.4|16
1652063870000|2022-05-09 02:37:50|12549.6|12547.6|12550.4|12548.4|12550.4|12548.4|12549.5|12547.5|5
1652063880000|2022-05-09 02:38:00|12549.9|12547.9|12549.3|12547.3|12549.9|12547.9|12548.9|12546.9|6
1652063890000|2022-05-09 02:38:10|12549.4|12547.4|12550|12548|12550|12548|12549.4|12547.4|1
1652063900000|2022-05-09 02:38:20|12550.3|12548.3|12549.4|12547.4|12550.5|12548.5|12549.4|12547.4|9
1652063910000|2022-05-09 02:38:30|12549.5|12547.5|12548.6|12546.6|12549.8|12547.8|12548.6|12546.6|5
1652063920000|2022-05-09 02:38:40|12548.5|12546.5|12549.5|12547.5|12549.6|12547.6|12548.5|12546.5|4
1652063930000|2022-05-09 02:38:50|12549.6|12547.6|12551.3|12549.3|12551.3|12549.3|12549.6|12547.6|6
1652063940000|2022-05-09 02:39:00|12551.1|12549.1|12551|12549|12551.8|12549.8|12550.9|12548.9|10
1652063950000|2022-05-09 02:39:10|12551.1|12549.1|12550.9|12548.9|12551.1|12549.1|12550.8|12548.8|1
1652063960000|2022-05-09 02:39:20|12550.4|12548.4|12551|12549|12551|12549|12550.4|12548.4|2
1652063970000|2022-05-09 02:39:30|12551.6|12549.6|12551.3|12549.3|12551.6|12549.6|12551.1|12549.1|8
1652063980000|2022-05-09 02:39:40|12551.4|12549.4|12550.9|12548.9|12551.9|12549.9|12550.9|12548.9|1
1652063990000|2022-05-09 02:39:50|12551.1|12549.1|12551.3|12549.3|12551.3|12549.3|12551|12549|0
1652064000000|2022-05-09 02:40:00|12551.1|12549.1|12550.3|12548.3|12551.6|12549.6|12550|12548|5
1652064010000|2022-05-09 02:40:10|12550.4|12548.4|12551.1|12549.1|12551.3|12549.3|12550.4|12548.4|1
1652064020000|2022-05-09 02:40:20|12550.5|12548.5|12547.5|12545.5|12550.6|12548.6|12547.5|12545.5|33
1652064030000|2022-05-09 02:40:30|12547.9|12545.9|12548.1|12546.1|12549.3|12547.3|12547.9|12545.9|14
1652064040000|2022-05-09 02:40:40|12548|12546|12549.4|12547.4|12549.6|12547.6|12548|12546|13
1652064050000|2022-05-09 02:40:50|12549.5|12547.5|12549.3|12547.3|12549.8|12547.8|12549.3|12547.3|17
1652064060000|2022-05-09 02:41:00|12549.1|12547.1|12550.3|12548.3|12550.3|12548.3|12548.5|12546.5|6
1652064070000|2022-05-09 02:41:10|12552|12550|12551.6|12549.6|12552.1|12550.1|12550.9|12548.9|17
1652064080000|2022-05-09 02:41:20|12551.5|12549.5|12551.5|12549.5|12551.8|12549.8|12551.4|12549.4|8
1652064090000|2022-05-09 02:41:30|12551.8|12549.8|12552|12550|12552|12550|12551.1|12549.1|2
1652064100000|2022-05-09 02:41:40|12551.8|12549.8|12551.8|12549.8|12551.9|12549.9|12551.4|12549.4|18
1652064110000|2022-05-09 02:41:50|12551.9|12549.9|12551.5|12549.5|12551.9|12549.9|12551.5|12549.5|2
1652064120000|2022-05-09 02:42:00|12551.4|12549.4|12551.5|12549.5|12551.5|12549.5|12550.3|12548.3|3
1652064130000|2022-05-09 02:42:10|12552|12550|12552.3|12550.3|12552.4|12550.4|12551.6|12549.6|6
1652064140000|2022-05-09 02:42:20|12552.1|12550.1|12552.1|12550.1|12552.5|12550.5|12551.6|12549.6|12
1652064150000|2022-05-09 02:42:30|12551.8|12549.8|12551.8|12549.8|12551.9|12549.9|12551.8|12549.8|3
1652064160000|2022-05-09 02:42:40|12551.9|12549.9|12551.1|12549.1|12551.9|12549.9|12551|12549|0
1652064170000|2022-05-09 02:42:50|12551.3|12549.3|12549.4|12547.4|12551.3|12549.3|12549.3|12547.3|1
1652064180000|2022-05-09 02:43:00|12550|12548|12547.9|12545.9|12550|12548|12546.9|12544.9|27
1652064190000|2022-05-09 02:43:10|12548.4|12546.4|12549.5|12547.5|12550|12548|12548.3|12546.3|6
1652064200000|2022-05-09 02:43:20|12549.6|12547.6|12549.9|12547.9|12551.1|12549.1|12549.5|12547.5|4
1652064210000|2022-05-09 02:43:30|12550.1|12548.1|12551.1|12549.1|12551.9|12549.9|12550|12548|18
1652064220000|2022-05-09 02:43:40|12551|12549|12551.3|12549.3|12551.3|12549.3|12550.9|12548.9|1
1652064230000|2022-05-09 02:43:50|12551.5|12549.5|12550.6|12548.6|12552.1|12550.1|12550.6|12548.6|5
1652064240000|2022-05-09 02:44:00|12550.3|12548.3|12548.8|12546.8|12551.3|12549.3|12548.8|12546.8|15
1652064250000|2022-05-09 02:44:10|12548.9|12546.9|12549|12547|12549.1|12547.1|12548.9|12546.9|0
1652064260000|2022-05-09 02:44:20|12548.8|12546.8|12548.8|12546.8|12548.9|12546.9|12548.5|12546.5|3
1652064270000|2022-05-09 02:44:30|12548.6|12546.6|12549.5|12547.5|12549.8|12547.8|12548.4|12546.4|31
1652064280000|2022-05-09 02:44:40|12549.4|12547.4|12549.9|12547.9|12550.3|12548.3|12549.1|12547.1|19
1652064290000|2022-05-09 02:44:50|12549.8|12547.8|12548.5|12546.5|12549.8|12547.8|12548.4|12546.4|9
1652064300000|2022-05-09 02:45:00|12548.4|12546.4|12549.5|12547.5|12549.5|12547.5|12547.8|12545.8|73
1652064310000|2022-05-09 02:45:10|12549.6|12547.6|12551|12549|12551.4|12549.4|12549|12547|7
1652064320000|2022-05-09 02:45:20|12550.9|12548.9|12551|12549|12551.1|12549.1|12550.9|12548.9|3
1652064330000|2022-05-09 02:45:30|12551.1|12549.1|12551|12549|12551.5|12549.5|12550.9|12548.9|6
1652064340000|2022-05-09 02:45:40|12550.9|12548.9|12551.1|12549.1|12552.1|12550.1|12550.9|12548.9|14
1652064350000|2022-05-09 02:45:50|12551.3|12549.3|12551.1|12549.1|12551.4|12549.4|12551.1|12549.1|4
1652064360000|2022-05-09 02:46:00|12551.3|12549.3|12551.8|12549.8|12551.8|12549.8|12551.3|12549.3|7
1652064370000|2022-05-09 02:46:10|12551.9|12549.9|12551.1|12549.1|12552|12550|12551.1|12549.1|10
1652064380000|2022-05-09 02:46:20|12551|12549|12550.4|12548.4|12551|12549|12550.4|12548.4|3
1652064390000|2022-05-09 02:46:30|12550.3|12548.3|12551.3|12549.3|12551.3|12549.3|12550|12548|4
1652064400000|2022-05-09 02:46:40|12551.4|12549.4|12551.5|12549.5|12551.8|12549.8|12551.1|12549.1|18
1652064410000|2022-05-09 02:46:50|12551.4|12549.4|12551.5|12549.5|12552|12550|12551.3|12549.3|4
1652064420000|2022-05-09 02:47:00|12551.4|12549.4|12549.4|12547.4|12551.4|12549.4|12549.1|12547.1|9
1652064430000|2022-05-09 02:47:10|12549.8|12547.8|12550.4|12548.4|12550.9|12548.9|12549.8|12547.8|6
1652064440000|2022-05-09 02:47:20|12550.5|12548.5|12550.3|12548.3|12551.4|12549.4|12549.9|12547.9|5
1652064450000|2022-05-09 02:47:30|12550.1|12548.1|12550.1|12548.1|12550.1|12548.1|12549|12547|7
1652064460000|2022-05-09 02:47:40|12550|12548|12551.1|12549.1|12551.1|12549.1|12549.5|12547.5|8
1652064470000|2022-05-09 02:47:50|12551|12549|12549.9|12547.9|12551|12549|12549.6|12547.6|11
1652064480000|2022-05-09 02:48:00|12550|12548|12550|12548|12550.5|12548.5|12550|12548|3
1652064490000|2022-05-09 02:48:10|12549.8|12547.8|12549.6|12547.6|12550.1|12548.1|12549.6|12547.6|1
1652064500000|2022-05-09 02:48:20|12549.5|12547.5|12549.4|12547.4|12549.5|12547.5|12549.4|12547.4|9
1652064510000|2022-05-09 02:48:30|12549.6|12547.6|12549.4|12547.4|12549.6|12547.6|12549.4|12547.4|2
1652064520000|2022-05-09 02:48:40|12549.5|12547.5|12550|12548|12550|12548|12549.5|12547.5|15
1652064530000|2022-05-09 02:48:50|12549.9|12547.9|12549.9|12547.9|12550.3|12548.3|12549.9|12547.9|1
1652064540000|2022-05-09 02:49:00|12549.3|12547.3|12549.1|12547.1|12549.3|12547.3|12549.1|12547.1|17
1652064550000|2022-05-09 02:49:10|12549.3|12547.3|12548.3|12546.3|12549.3|12547.3|12548.3|12546.3|37
1652064560000|2022-05-09 02:49:20|12548.1|12546.1|12550.5|12548.5|12550.5|12548.5|12547.9|12545.9|12
1652064570000|2022-05-09 02:49:30|12550.9|12548.9|12550.5|12548.5|12551.1|12549.1|12550.5|12548.5|22
1652064580000|2022-05-09 02:49:40|12550.4|12548.4|12549.4|12547.4|12550.4|12548.4|12549.4|12547.4|2
1652064590000|2022-05-09 02:49:50|12549.3|12547.3|12549|12547|12549.4|12547.4|12549|12547|5
1652064600000|2022-05-09 02:50:00|12548.6|12546.6|12548.8|12546.8|12549.1|12547.1|12548.5|12546.5|6
1652064610000|2022-05-09 02:50:10|12548.6|12546.6|12548.3|12546.3|12548.9|12546.9|12547.9|12545.9|7
1652064620000|2022-05-09 02:50:20|12548.1|12546.1|12549|12547|12549.1|12547.1|12548|12546|6
1652064630000|2022-05-09 02:50:30|12548.8|12546.8|12548.6|12546.6|12548.8|12546.8|12548.1|12546.1|10
1652064640000|2022-05-09 02:50:40|12549.6|12547.6|12549.5|12547.5|12549.8|12547.8|12549.4|12547.4|9
1652064650000|2022-05-09 02:50:50|12549.6|12547.6|12550.4|12548.4|12550.5|12548.5|12549.6|12547.6|11
1652064660000|2022-05-09 02:51:00|12550.5|12548.5|12551.3|12549.3|12551.5|12549.5|12550.1|12548.1|8
1652064670000|2022-05-09 02:51:10|12550.9|12548.9|12550.4|12548.4|12551.6|12549.6|12550.3|12548.3|27
1652064680000|2022-05-09 02:51:20|12550.9|12548.9|12550.8|12548.8|12551|12549|12550.4|12548.4|20
1652064690000|2022-05-09 02:51:30|12550.4|12548.4|12549.5|12547.5|12550.4|12548.4|12549.4|12547.4|8
1652064700000|2022-05-09 02:51:40|12549.4|12547.4|12548.6|12546.6|12549.4|12547.4|12548.3|12546.3|24
1652064710000|2022-05-09 02:51:50|12548.4|12546.4|12549.3|12547.3|12550|12548|12548.4|12546.4|9
1652064720000|2022-05-09 02:52:00|12549.4|12547.4|12550.5|12548.5|12551|12549|12549.4|12547.4|5
1652064730000|2022-05-09 02:52:10|12550.4|12548.4|12550.3|12548.3|12550.9|12548.9|12548.9|12546.9|33
1652064740000|2022-05-09 02:52:20|12550.5|12548.5|12551.9|12549.9|12551.9|12549.9|12550.5|12548.5|21
1652064750000|2022-05-09 02:52:30|12551.8|12549.8|12551.9|12549.9|12551.9|12549.9|12551.6|12549.6|0
1652064760000|2022-05-09 02:52:40|12551.8|12549.8|12552.1|12550.1|12552.4|12550.4|12551.3|12549.3|16
1652064770000|2022-05-09 02:52:50|12551.9|12549.9|12552.6|12550.6|12552.8|12550.8|12551.8|12549.8|44
1652064780000|2022-05-09 02:53:00|12552.8|12550.8|12551.1|12549.1|12552.8|12550.8|12550.8|12548.8|20
1652064790000|2022-05-09 02:53:10|12551|12549|12550.6|12548.6|12551.6|12549.6|12550.6|12548.6|20
1652064800000|2022-05-09 02:53:20|12550.5|12548.5|12550.5|12548.5|12550.9|12548.9|12550.3|12548.3|8
1652064810000|2022-05-09 02:53:30|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|0
1652064820000|2022-05-09 02:53:40|12550.8|12548.8|12550.6|12548.6|12550.8|12548.8|12550.4|12548.4|5
1652064830000|2022-05-09 02:53:50|12550.8|12548.8|12551.9|12549.9|12552|12550|12550.3|12548.3|42
1652064840000|2022-05-09 02:54:00|12551.8|12549.8|12550.8|12548.8|12552.1|12550.1|12550.5|12548.5|11
1652064850000|2022-05-09 02:54:10|12550.9|12548.9|12550.6|12548.6|12551.5|12549.5|12550.5|12548.5|20
1652064860000|2022-05-09 02:54:20|12550.5|12548.5|12551.6|12549.6|12551.6|12549.6|12550.5|12548.5|1
1652064870000|2022-05-09 02:54:30|12551.4|12549.4|12551.8|12549.8|12551.8|12549.8|12551.3|12549.3|7
1652064880000|2022-05-09 02:54:40|12551.6|12549.6|12552.5|12550.5|12552.6|12550.6|12551.5|12549.5|11
1652064890000|2022-05-09 02:54:50|12552.4|12550.4|12552.3|12550.3|12552.4|12550.4|12552.3|12550.3|1
1652064900000|2022-05-09 02:55:00|12551.5|12549.5|12552.8|12550.8|12552.8|12550.8|12551.5|12549.5|52
1652064910000|2022-05-09 02:55:10|12552.6|12550.6|12552.8|12550.8|12552.8|12550.8|12552.6|12550.6|12
1652064920000|2022-05-09 02:55:20|12552.3|12550.3|12553.1|12551.1|12553.4|12551.4|12552.3|12550.3|19
1652064930000|2022-05-09 02:55:30|12553.3|12551.3|12555|12553|12555.5|12553.5|12553.3|12551.3|27
1652064940000|2022-05-09 02:55:40|12555.1|12553.1|12554.5|12552.5|12555.4|12553.4|12554.1|12552.1|21
1652064950000|2022-05-09 02:55:50|12554.4|12552.4|12554|12552|12554.6|12552.6|12553.9|12551.9|13
1652064960000|2022-05-09 02:56:00|12553.9|12551.9|12554.6|12552.6|12554.6|12552.6|12553.1|12551.1|23
1652064970000|2022-05-09 02:56:10|12555|12553|12556.1|12554.1|12556.3|12554.3|12554.5|12552.5|14
1652064980000|2022-05-09 02:56:20|12556.3|12554.3|12557.1|12555.1|12557.4|12555.4|12556.1|12554.1|21
1652064990000|2022-05-09 02:56:30|12557.4|12555.4|12558.3|12556.3|12562.3|12560.3|12557.1|12555.1|99
1652065000000|2022-05-09 02:56:40|12558.4|12556.4|12559.9|12557.9|12561.1|12559.1|12558.4|12556.4|15
1652065010000|2022-05-09 02:56:50|12560|12558|12560|12558|12562.3|12560.3|12559.9|12557.9|58
1652065020000|2022-05-09 02:57:00|12559.9|12557.9|12561.8|12559.8|12562|12560|12559.5|12557.5|23
1652065030000|2022-05-09 02:57:10|12561.6|12559.6|12562|12560|12562.3|12560.3|12561.4|12559.4|14
1652065040000|2022-05-09 02:57:20|12562.5|12560.5|12561.4|12559.4|12562.6|12560.6|12560.6|12558.6|28
1652065050000|2022-05-09 02:57:30|12561.6|12559.6|12562.5|12560.5|12563.9|12561.9|12561.6|12559.6|40
1652065060000|2022-05-09 02:57:40|12562.4|12560.4|12563.6|12561.6|12564.1|12562.1|12562.3|12560.3|5
1652065070000|2022-05-09 02:57:50|12563.4|12561.4|12565.5|12563.5|12565.5|12563.5|12563.1|12561.1|29
1652065080000|2022-05-09 02:58:00|12565.4|12563.4|12561.9|12559.9|12566|12564|12561.8|12559.8|73
1652065090000|2022-05-09 02:58:10|12561.8|12559.8|12564.3|12562.3|12564.3|12562.3|12561.8|12559.8|7
1652065100000|2022-05-09 02:58:20|12564.4|12562.4|12564.3|12562.3|12564.9|12562.9|12564.1|12562.1|17
1652065110000|2022-05-09 02:58:30|12564.1|12562.1|12564.5|12562.5|12564.9|12562.9|12564.1|12562.1|8
1652065120000|2022-05-09 02:58:40|12564.8|12562.8|12564.3|12562.3|12564.8|12562.8|12564.3|12562.3|5
1652065130000|2022-05-09 02:58:50|12564.1|12562.1|12564.5|12562.5|12564.6|12562.6|12564|12562|19
1652065140000|2022-05-09 02:59:00|12564.4|12562.4|12564.3|12562.3|12564.5|12562.5|12564|12562|6
1652065150000|2022-05-09 02:59:10|12564.5|12562.5|12565.9|12563.9|12566.4|12564.4|12564.1|12562.1|32
1652065160000|2022-05-09 02:59:20|12566|12564|12566|12564|12567.4|12565.4|12565.9|12563.9|44
1652065170000|2022-05-09 02:59:30|12565.9|12563.9|12566|12564|12566.5|12564.5|12565.9|12563.9|7
1652065180000|2022-05-09 02:59:40|12566.1|12564.1|12566.5|12564.5|12567|12565|12566|12564|11
1652065190000|2022-05-09 02:59:50|12567.6|12565.6|12567.5|12565.5|12567.8|12565.8|12567.1|12565.1|24
1652065200000|2022-05-09 03:00:00|12567.6|12565.6|12567.6|12565.6|12568.6|12566.6|12567.5|12565.5|58
1652065210000|2022-05-09 03:00:10|12567.8|12565.8|12567.3|12565.3|12568.1|12566.1|12567.3|12565.3|49
1652065220000|2022-05-09 03:00:20|12567.6|12565.6|12568.8|12566.8|12568.8|12566.8|12567.3|12565.3|40
1652065230000|2022-05-09 03:00:30|12568.9|12566.9|12570.3|12568.3|12570.3|12568.3|12568|12566|32
1652065240000|2022-05-09 03:00:40|12570|12568|12569.9|12567.9|12571.4|12569.4|12569.4|12567.4|44
1652065250000|2022-05-09 03:00:50|12570.4|12568.4|12567.6|12565.6|12570.4|12568.4|12567.6|12565.6|29
1652065260000|2022-05-09 03:01:00|12567.9|12565.9|12567.4|12565.4|12568.5|12566.5|12567.3|12565.3|51
1652065270000|2022-05-09 03:01:10|12567.3|12565.3|12568.5|12566.5|12568.5|12566.5|12567.3|12565.3|19
1652065280000|2022-05-09 03:01:20|12568.6|12566.6|12568.4|12566.4|12568.6|12566.6|12568.3|12566.3|0
1652065290000|2022-05-09 03:01:30|12568.1|12566.1|12567.6|12565.6|12568.1|12566.1|12567.4|12565.4|17
1652065300000|2022-05-09 03:01:40|12568|12566|12564.9|12562.9|12568|12566|12564.6|12562.6|50
1652065310000|2022-05-09 03:01:50|12565.1|12563.1|12563.6|12561.6|12565.3|12563.3|12563.5|12561.5|32
1652065320000|2022-05-09 03:02:00|12564.6|12562.6|12564.3|12562.3|12565.5|12563.5|12563.8|12561.8|23
1652065330000|2022-05-09 03:02:10|12564.4|12562.4|12566.1|12564.1|12566.6|12564.6|12564.3|12562.3|17
1652065340000|2022-05-09 03:02:20|12566.3|12564.3|12566.3|12564.3|12566.4|12564.4|12566.1|12564.1|0
1652065350000|2022-05-09 03:02:30|12566.4|12564.4|12566.1|12564.1|12566.9|12564.9|12566.1|12564.1|3
1652065360000|2022-05-09 03:02:40|12566.3|12564.3|12566.3|12564.3|12566.5|12564.5|12566.3|12564.3|6
1652065370000|2022-05-09 03:02:50|12566.1|12564.1|12566.3|12564.3|12566.3|12564.3|12565.6|12563.6|6
1652065380000|2022-05-09 03:03:00|12566.4|12564.4|12569.4|12567.4|12570|12568|12566.3|12564.3|48
1652065390000|2022-05-09 03:03:10|12569.3|12567.3|12569.6|12567.6|12570.3|12568.3|12568.3|12566.3|30
1652065400000|2022-05-09 03:03:20|12569.9|12567.9|12569.9|12567.9|12570.9|12568.9|12569.9|12567.9|14
1652065410000|2022-05-09 03:03:30|12570|12568|12568.5|12566.5|12570.1|12568.1|12568.5|12566.5|10
1652065420000|2022-05-09 03:03:40|12568.3|12566.3|12568.5|12566.5|12569.1|12567.1|12568.3|12566.3|5
1652065430000|2022-05-09 03:03:50|12568.4|12566.4|12568.5|12566.5|12569|12567|12568.1|12566.1|4
1652065440000|2022-05-09 03:04:00|12568.4|12566.4|12569.1|12567.1|12569.1|12567.1|12568.4|12566.4|3
1652065450000|2022-05-09 03:04:10|12569|12567|12569|12567|12569|12567|12568.6|12566.6|5
1652065460000|2022-05-09 03:04:20|12568.9|12566.9|12568.6|12566.6|12569|12567|12568.6|12566.6|1
1652065470000|2022-05-09 03:04:30|12568.5|12566.5|12570.5|12568.5|12570.6|12568.6|12568.1|12566.1|20
1652065480000|2022-05-09 03:04:40|12570.4|12568.4|12571|12569|12571.1|12569.1|12570.3|12568.3|7
1652065490000|2022-05-09 03:04:50|12571.1|12569.1|12576.1|12574.1|12576.1|12574.1|12571|12569|62
1652065500000|2022-05-09 03:05:00|12575.9|12573.9|12573.8|12571.8|12576.3|12574.3|12573.8|12571.8|66
1652065510000|2022-05-09 03:05:10|12574.4|12572.4|12573.6|12571.6|12574.8|12572.8|12573.6|12571.6|16
1652065520000|2022-05-09 03:05:20|12573.5|12571.5|12581.3|12579.3|12581.5|12579.5|12573.4|12571.4|124
1652065530000|2022-05-09 03:05:30|12581.4|12579.4|12585|12583|12585.4|12583.4|12581.4|12579.4|67
1652065540000|2022-05-09 03:05:40|12585.1|12583.1|12588|12586|12589.4|12587.4|12585|12583|129
1652065550000|2022-05-09 03:05:50|12587.6|12585.6|12592.1|12590.1|12594.1|12592.1|12586.6|12584.6|309
1652065560000|2022-05-09 03:06:00|12592|12590|12601.4|12599.4|12603.4|12601.4|12592|12590|197
1652065570000|2022-05-09 03:06:10|12601.3|12599.3|12600.4|12598.4|12603.5|12601.5|12599.4|12597.4|146
1652065580000|2022-05-09 03:06:20|12600|12598|12598.4|12596.4|12600.6|12598.6|12596|12594|54
1652065590000|2022-05-09 03:06:30|12598.5|12596.5|12597|12595|12598.6|12596.6|12595.6|12593.6|40
1652065600000|2022-05-09 03:06:40|12597.3|12595.3|12597.1|12595.1|12598.3|12596.3|12596.4|12594.4|26
1652065610000|2022-05-09 03:06:50|12597|12595|12595.9|12593.9|12599.3|12597.3|12595.9|12593.9|14
1652065620000|2022-05-09 03:07:00|12596.1|12594.1|12591.9|12589.9|12596.1|12594.1|12591.6|12589.6|60
1652065630000|2022-05-09 03:07:10|12591.8|12589.8|12591.1|12589.1|12592.6|12590.6|12589.1|12587.1|32
1652065640000|2022-05-09 03:07:20|12591.3|12589.3|12591.8|12589.8|12592.4|12590.4|12589.9|12587.9|23
1652065650000|2022-05-09 03:07:30|12591.9|12589.9|12585.1|12583.1|12592|12590|12585.1|12583.1|51
1652065660000|2022-05-09 03:07:40|12585|12583|12588|12586|12588.3|12586.3|12584.6|12582.6|70
1652065670000|2022-05-09 03:07:50|12587.6|12585.6|12586.9|12584.9|12587.8|12585.8|12585.6|12583.6|20
1652065680000|2022-05-09 03:08:00|12587.4|12585.4|12585.4|12583.4|12587.4|12585.4|12584.9|12582.9|19
1652065690000|2022-05-09 03:08:10|12584.9|12582.9|12584.1|12582.1|12585|12583|12582.9|12580.9|16
1652065700000|2022-05-09 03:08:20|12584.3|12582.3|12583.3|12581.3|12585|12583|12583.1|12581.1|12
1652065710000|2022-05-09 03:08:30|12583.1|12581.1|12583.4|12581.4|12584|12582|12582.1|12580.1|26
1652065720000|2022-05-09 03:08:40|12583.6|12581.6|12582.9|12580.9|12583.8|12581.8|12582.8|12580.8|8
1652065730000|2022-05-09 03:08:50|12582.6|12580.6|12582.4|12580.4|12582.9|12580.9|12582.3|12580.3|11
1652065740000|2022-05-09 03:09:00|12582.3|12580.3|12584.6|12582.6|12584.6|12582.6|12581.8|12579.8|20
1652065750000|2022-05-09 03:09:10|12584.5|12582.5|12586.3|12584.3|12586.4|12584.4|12584.5|12582.5|37
1652065760000|2022-05-09 03:09:20|12586.1|12584.1|12585.9|12583.9|12586.5|12584.5|12585.1|12583.1|8
1652065770000|2022-05-09 03:09:30|12585.8|12583.8|12585.1|12583.1|12585.9|12583.9|12585.1|12583.1|7
1652065780000|2022-05-09 03:09:40|12585.3|12583.3|12583.9|12581.9|12585.3|12583.3|12583.8|12581.8|7
1652065790000|2022-05-09 03:09:50|12584.1|12582.1|12587.6|12585.6|12589.1|12587.1|12583.3|12581.3|85
1652065800000|2022-05-09 03:10:00|12587.4|12585.4|12586.5|12584.5|12587.9|12585.9|12586.3|12584.3|12
1652065810000|2022-05-09 03:10:10|12586.4|12584.4|12586.6|12584.6|12587|12585|12586.4|12584.4|5
1652065820000|2022-05-09 03:10:20|12587|12585|12586.8|12584.8|12587|12585|12586.5|12584.5|2
1652065830000|2022-05-09 03:10:30|12586.5|12584.5|12584.9|12582.9|12586.5|12584.5|12584.3|12582.3|8
1652065840000|2022-05-09 03:10:40|12584.6|12582.6|12585.4|12583.4|12586.1|12584.1|12584.6|12582.6|9
1652065850000|2022-05-09 03:10:50|12585|12583|12588|12586|12588|12586|12585|12583|5
1652065860000|2022-05-09 03:11:00|12587.5|12585.5|12592.4|12590.4|12592.4|12590.4|12587.5|12585.5|21
1652065870000|2022-05-09 03:11:10|12592.5|12590.5|12591.6|12589.6|12592.5|12590.5|12591.4|12589.4|27
1652065880000|2022-05-09 03:11:20|12591.5|12589.5|12590.9|12588.9|12591.8|12589.8|12590.8|12588.8|6
1652065890000|2022-05-09 03:11:30|12590.8|12588.8|12589.6|12587.6|12590.8|12588.8|12589|12587|5
1652065900000|2022-05-09 03:11:40|12589.1|12587.1|12590.4|12588.4|12590.5|12588.5|12589|12587|3
1652065910000|2022-05-09 03:11:50|12589.8|12587.8|12590.5|12588.5|12590.6|12588.6|12589.6|12587.6|2
1652065920000|2022-05-09 03:12:00|12590.6|12588.6|12592.6|12590.6|12592.6|12590.6|12590.6|12588.6|24
1652065930000|2022-05-09 03:12:10|12592.4|12590.4|12592|12590|12593.8|12591.8|12591.1|12589.1|32
1652065940000|2022-05-09 03:12:20|12592.5|12590.5|12588.6|12586.6|12593.1|12591.1|12588.4|12586.4|44
1652065950000|2022-05-09 03:12:30|12588.5|12586.5|12587.1|12585.1|12588.5|12586.5|12585.8|12583.8|29
1652065960000|2022-05-09 03:12:40|12587|12585|12587.5|12585.5|12588.3|12586.3|12586.3|12584.3|8
1652065970000|2022-05-09 03:12:50|12587.6|12585.6|12587.8|12585.8|12588.3|12586.3|12587.5|12585.5|6
1652065980000|2022-05-09 03:13:00|12587.6|12585.6|12585.5|12583.5|12587.8|12585.8|12585.3|12583.3|47
1652065990000|2022-05-09 03:13:10|12585|12583|12586|12584|12586.4|12584.4|12584.6|12582.6|9
1652066000000|2022-05-09 03:13:20|12586.1|12584.1|12586.4|12584.4|12587.1|12585.1|12586.1|12584.1|2
1652066010000|2022-05-09 03:13:30|12586.5|12584.5|12586.1|12584.1|12587.6|12585.6|12585.5|12583.5|30
1652066020000|2022-05-09 03:13:40|12586.3|12584.3|12586|12584|12586.8|12584.8|12585.9|12583.9|1
1652066030000|2022-05-09 03:13:50|12585.8|12583.8|12583.8|12581.8|12585.9|12583.9|12583.8|12581.8|11
1652066040000|2022-05-09 03:14:00|12583.9|12581.9|12583.4|12581.4|12583.9|12581.9|12582.9|12580.9|21
1652066050000|2022-05-09 03:14:10|12583.5|12581.5|12584.4|12582.4|12584.9|12582.9|12583.3|12581.3|12
1652066060000|2022-05-09 03:14:20|12584.5|12582.5|12585.3|12583.3|12585.3|12583.3|12584.1|12582.1|3
1652066070000|2022-05-09 03:14:30|12585.4|12583.4|12585.4|12583.4|12586.4|12584.4|12585.1|12583.1|3
1652066080000|2022-05-09 03:14:40|12585.3|12583.3|12585.4|12583.4|12585.6|12583.6|12584.4|12582.4|6
1652066090000|2022-05-09 03:14:50|12585.5|12583.5|12586.1|12584.1|12586.8|12584.8|12585.5|12583.5|3
1652066100000|2022-05-09 03:15:00|12586.3|12584.3|12585.5|12583.5|12586.3|12584.3|12585.3|12583.3|7
1652066110000|2022-05-09 03:15:10|12585.8|12583.8|12589.4|12587.4|12589.4|12587.4|12585.8|12583.8|25
1652066120000|2022-05-09 03:15:20|12589.8|12587.8|12587.4|12585.4|12589.8|12587.8|12587.4|12585.4|27
1652066130000|2022-05-09 03:15:30|12587.3|12585.3|12589.4|12587.4|12589.6|12587.6|12586.6|12584.6|8
1652066140000|2022-05-09 03:15:40|12589.6|12587.6|12588.3|12586.3|12590.6|12588.6|12587.1|12585.1|29
1652066150000|2022-05-09 03:15:50|12588.1|12586.1|12589.4|12587.4|12589.8|12587.8|12587.8|12585.8|5
1652066160000|2022-05-09 03:16:00|12589.5|12587.5|12589.6|12587.6|12591.3|12589.3|12589.1|12587.1|27
1652066170000|2022-05-09 03:16:10|12589.5|12587.5|12588.4|12586.4|12589.6|12587.6|12588.3|12586.3|5
1652066180000|2022-05-09 03:16:20|12588.3|12586.3|12588|12586|12588.5|12586.5|12587.3|12585.3|12
1652066190000|2022-05-09 03:16:30|12587.9|12585.9|12587.9|12585.9|12588.3|12586.3|12587.8|12585.8|0
1652066200000|2022-05-09 03:16:40|12587.5|12585.5|12587.4|12585.4|12588.1|12586.1|12587.4|12585.4|6
1652066210000|2022-05-09 03:16:50|12586.5|12584.5|12585.6|12583.6|12586.5|12584.5|12585.4|12583.4|36
1652066220000|2022-05-09 03:17:00|12585.5|12583.5|12585.9|12583.9|12586.1|12584.1|12585.4|12583.4|3
1652066230000|2022-05-09 03:17:10|12585.8|12583.8|12585.4|12583.4|12585.8|12583.8|12585.4|12583.4|1
1652066240000|2022-05-09 03:17:20|12586.3|12584.3|12586.1|12584.1|12586.5|12584.5|12585.5|12583.5|19
1652066250000|2022-05-09 03:17:30|12585.6|12583.6|12586.8|12584.8|12586.8|12584.8|12585.6|12583.6|4
1652066260000|2022-05-09 03:17:40|12587|12585|12586.1|12584.1|12587|12585|12586|12584|2
1652066270000|2022-05-09 03:17:50|12586.4|12584.4|12586.4|12584.4|12586.6|12584.6|12586.4|12584.4|3
1652066280000|2022-05-09 03:18:00|12585.3|12583.3|12585.8|12583.8|12586.1|12584.1|12585.1|12583.1|12
1652066290000|2022-05-09 03:18:10|12585.6|12583.6|12585.8|12583.8|12586|12584|12585.3|12583.3|1
1652066300000|2022-05-09 03:18:20|12585.6|12583.6|12586.3|12584.3|12587.4|12585.4|12585.6|12583.6|10
1652066310000|2022-05-09 03:18:30|12586.4|12584.4|12591.9|12589.9|12591.9|12589.9|12586.1|12584.1|58
1652066320000|2022-05-09 03:18:40|12592.3|12590.3|12591.8|12589.8|12592.5|12590.5|12591.5|12589.5|13
1652066330000|2022-05-09 03:18:50|12592|12590|12595|12593|12595.8|12593.8|12592|12590|39
1652066340000|2022-05-09 03:19:00|12594.5|12592.5|12593.8|12591.8|12594.8|12592.8|12593.8|12591.8|9
1652066350000|2022-05-09 03:19:10|12593.6|12591.6|12592.6|12590.6|12593.8|12591.8|12592.1|12590.1|17
1652066360000|2022-05-09 03:19:20|12592.3|12590.3|12589.1|12587.1|12592.6|12590.6|12588.8|12586.8|12
1652066370000|2022-05-09 03:19:30|12589|12587|12588.4|12586.4|12589|12587|12587.4|12585.4|6
1652066380000|2022-05-09 03:19:40|12588|12586|12586.9|12584.9|12588.8|12586.8|12586.9|12584.9|14
1652066390000|2022-05-09 03:19:50|12586.8|12584.8|12587.4|12585.4|12587.8|12585.8|12586.8|12584.8|3
1652066400000|2022-05-09 03:20:00|12587.5|12585.5|12588|12586|12589.6|12587.6|12587.5|12585.5|1
1652066410000|2022-05-09 03:20:10|12587.9|12585.9|12588.4|12586.4|12588.4|12586.4|12587.4|12585.4|1
1652066420000|2022-05-09 03:20:20|12588.5|12586.5|12588.4|12586.4|12588.8|12586.8|12588.1|12586.1|1
1652066430000|2022-05-09 03:20:30|12588.3|12586.3|12588|12586|12588.3|12586.3|12586.9|12584.9|4
1652066440000|2022-05-09 03:20:40|12588.1|12586.1|12588|12586|12589.1|12587.1|12587.8|12585.8|7
1652066450000|2022-05-09 03:20:50|12588.1|12586.1|12588.5|12586.5|12589.1|12587.1|12588.1|12586.1|11
1652066460000|2022-05-09 03:21:00|12588|12586|12590|12588|12590.6|12588.6|12588|12586|16
1652066470000|2022-05-09 03:21:10|12589.9|12587.9|12590.6|12588.6|12591|12589|12589.8|12587.8|10
1652066480000|2022-05-09 03:21:20|12590.9|12588.9|12595.5|12593.5|12595.5|12593.5|12590.8|12588.8|15
1652066490000|2022-05-09 03:21:30|12595.6|12593.6|12593.5|12591.5|12596.3|12594.3|12593.5|12591.5|14
1652066500000|2022-05-09 03:21:40|12593.4|12591.4|12593.5|12591.5|12593.5|12591.5|12592.3|12590.3|6
1652066510000|2022-05-09 03:21:50|12593.4|12591.4|12593.4|12591.4|12594|12592|12593|12591|4
1652066520000|2022-05-09 03:22:00|12593.3|12591.3|12597|12595|12599.5|12597.5|12593|12591|45
1652066530000|2022-05-09 03:22:10|12597.1|12595.1|12599.3|12597.3|12599.4|12597.4|12596.6|12594.6|23
1652066540000|2022-05-09 03:22:20|12599.4|12597.4|12598|12596|12599.5|12597.5|12597.3|12595.3|14
1652066550000|2022-05-09 03:22:30|12597.9|12595.9|12598.1|12596.1|12598.8|12596.8|12597|12595|15
1652066560000|2022-05-09 03:22:40|12597.6|12595.6|12599.1|12597.1|12599.5|12597.5|12597.6|12595.6|7
1652066570000|2022-05-09 03:22:50|12598.6|12596.6|12598.6|12596.6|12599.9|12597.9|12598|12596|8
1652066580000|2022-05-09 03:23:00|12598.9|12596.9|12599.9|12597.9|12600.1|12598.1|12598.5|12596.5|16
1652066590000|2022-05-09 03:23:10|12598.4|12596.4|12596.3|12594.3|12598.4|12596.4|12595.5|12593.5|32
1652066600000|2022-05-09 03:23:20|12595.9|12593.9|12595.9|12593.9|12596.5|12594.5|12595.8|12593.8|3
1652066610000|2022-05-09 03:23:30|12596|12594|12596.5|12594.5|12597.3|12595.3|12596|12594|6
1652066620000|2022-05-09 03:23:40|12596.8|12594.8|12597.5|12595.5|12599.3|12597.3|12596.4|12594.4|12
1652066630000|2022-05-09 03:23:50|12597.1|12595.1|12598.4|12596.4|12598.4|12596.4|12596.4|12594.4|9
1652066640000|2022-05-09 03:24:00|12598.3|12596.3|12598.4|12596.4|12598.9|12596.9|12597.3|12595.3|0
1652066650000|2022-05-09 03:24:10|12597.8|12595.8|12598.1|12596.1|12598.6|12596.6|12597.1|12595.1|11
1652066660000|2022-05-09 03:24:20|12598|12596|12598.8|12596.8|12599.3|12597.3|12597.6|12595.6|10
1652066670000|2022-05-09 03:24:30|12598.6|12596.6|12599.4|12597.4|12600|12598|12598.3|12596.3|20
1652066680000|2022-05-09 03:24:40|12599.8|12597.8|12599.8|12597.8|12599.9|12597.9|12598.5|12596.5|8
1652066690000|2022-05-09 03:24:50|12599.9|12597.9|12598.5|12596.5|12599.9|12597.9|12598.5|12596.5|10
1652066700000|2022-05-09 03:25:00|12598.4|12596.4|12599.4|12597.4|12599.8|12597.8|12598.1|12596.1|10
1652066710000|2022-05-09 03:25:10|12599.6|12597.6|12600.9|12598.9|12605|12603|12599.6|12597.6|101
1652066720000|2022-05-09 03:25:20|12600.8|12598.8|12598.1|12596.1|12600.9|12598.9|12598|12596|18
1652066730000|2022-05-09 03:25:30|12598.3|12596.3|12595.4|12593.4|12598.3|12596.3|12594.9|12592.9|39
1652066740000|2022-05-09 03:25:40|12595|12593|12596.1|12594.1|12596.4|12594.4|12594.4|12592.4|15
1652066750000|2022-05-09 03:25:50|12596.8|12594.8|12594.8|12592.8|12596.8|12594.8|12594|12592|15
1652066760000|2022-05-09 03:26:00|12594.4|12592.4|12595|12593|12595.9|12593.9|12594.1|12592.1|12
1652066770000|2022-05-09 03:26:10|12594.4|12592.4|12595.3|12593.3|12595.3|12593.3|12594.4|12592.4|4
1652066780000|2022-05-09 03:26:20|12595|12593|12594.8|12592.8|12595|12593|12593.1|12591.1|24
1652066790000|2022-05-09 03:26:30|12594.6|12592.6|12593.3|12591.3|12595.1|12593.1|12593|12591|20
1652066800000|2022-05-09 03:26:40|12593|12591|12593.3|12591.3|12593.3|12591.3|12591.6|12589.6|10
1652066810000|2022-05-09 03:26:50|12593.5|12591.5|12595.1|12593.1|12595.1|12593.1|12593.4|12591.4|14
1652066820000|2022-05-09 03:27:00|12595.3|12593.3|12598.1|12596.1|12598.4|12596.4|12595.3|12593.3|7
1652066830000|2022-05-09 03:27:10|12598.4|12596.4|12597.9|12595.9|12598.5|12596.5|12597.9|12595.9|4
1652066840000|2022-05-09 03:27:20|12597.5|12595.5|12594.9|12592.9|12597.6|12595.6|12594.8|12592.8|3
1652066850000|2022-05-09 03:27:30|12595.1|12593.1|12594.5|12592.5|12595.1|12593.1|12594.4|12592.4|3
1652066860000|2022-05-09 03:27:40|12594.4|12592.4|12595.5|12593.5|12595.5|12593.5|12594.1|12592.1|2
1652066870000|2022-05-09 03:27:50|12595.3|12593.3|12595.3|12593.3|12595.5|12593.5|12595.1|12593.1|1
1652066880000|2022-05-09 03:28:00|12595.1|12593.1|12594.9|12592.9|12595.1|12593.1|12594.5|12592.5|0
1652066890000|2022-05-09 03:28:10|12595|12593|12595.8|12593.8|12595.8|12593.8|12595|12593|1
1652066900000|2022-05-09 03:28:20|12596.4|12594.4|12595.3|12593.3|12597.1|12595.1|12595.3|12593.3|14
1652066910000|2022-05-09 03:28:30|12594.6|12592.6|12595.1|12593.1|12595.1|12593.1|12594|12592|8
1652066920000|2022-05-09 03:28:40|12595.4|12593.4|12594.9|12592.9|12597.1|12595.1|12594.9|12592.9|4
1652066930000|2022-05-09 03:28:50|12594.8|12592.8|12594.1|12592.1|12595.1|12593.1|12594.1|12592.1|1
1652066940000|2022-05-09 03:29:00|12594|12592|12591.6|12589.6|12594|12592|12591.6|12589.6|13
1652066950000|2022-05-09 03:29:10|12591.3|12589.3|12590.4|12588.4|12592|12590|12590|12588|27
1652066960000|2022-05-09 03:29:20|12590.1|12588.1|12594|12592|12594.1|12592.1|12590.1|12588.1|11
1652066970000|2022-05-09 03:29:30|12593.9|12591.9|12592.1|12590.1|12593.9|12591.9|12592.1|12590.1|6
1652066980000|2022-05-09 03:29:40|12591.9|12589.9|12590.6|12588.6|12592.1|12590.1|12590.6|12588.6|2
1652066990000|2022-05-09 03:29:50|12590.8|12588.8|12590.9|12588.9|12591.3|12589.3|12590.3|12588.3|2
1652067000000|2022-05-09 03:30:00|12591|12589|12593.6|12591.6|12593.6|12591.6|12590.9|12588.9|9
1652067010000|2022-05-09 03:30:10|12593.5|12591.5|12594|12592|12594.1|12592.1|12592.5|12590.5|4
1652067020000|2022-05-09 03:30:20|12595|12593|12593.5|12591.5|12595.1|12593.1|12593.3|12591.3|7
1652067030000|2022-05-09 03:30:30|12593.4|12591.4|12593.9|12591.9|12593.9|12591.9|12593.1|12591.1|4
1652067040000|2022-05-09 03:30:40|12594.1|12592.1|12595.4|12593.4|12596.3|12594.3|12594.1|12592.1|17
1652067050000|2022-05-09 03:30:50|12595.5|12593.5|12596.3|12594.3|12597.3|12595.3|12595|12593|10
1652067060000|2022-05-09 03:31:00|12596.4|12594.4|12598.5|12596.5|12599.4|12597.4|12596.3|12594.3|22
1652067070000|2022-05-09 03:31:10|12598.4|12596.4|12603.1|12601.1|12603.8|12601.8|12598.3|12596.3|110
1652067080000|2022-05-09 03:31:20|12603.5|12601.5|12599.1|12597.1|12604.3|12602.3|12598.8|12596.8|47
1652067090000|2022-05-09 03:31:30|12599.4|12597.4|12596.8|12594.8|12599.8|12597.8|12594.8|12592.8|17
1652067100000|2022-05-09 03:31:40|12598|12596|12598.6|12596.6|12598.6|12596.6|12597.8|12595.8|15
1652067110000|2022-05-09 03:31:50|12598.5|12596.5|12598.5|12596.5|12598.5|12596.5|12597|12595|22
1652067120000|2022-05-09 03:32:00|12598.3|12596.3|12602.1|12600.1|12602.6|12600.6|12598.3|12596.3|12
1652067130000|2022-05-09 03:32:10|12602.8|12600.8|12601.6|12599.6|12603.4|12601.4|12601.6|12599.6|9
1652067140000|2022-05-09 03:32:20|12601.5|12599.5|12601.8|12599.8|12602.4|12600.4|12599.8|12597.8|18
1652067150000|2022-05-09 03:32:30|12601.6|12599.6|12603|12601|12603|12601|12601.4|12599.4|11
1652067160000|2022-05-09 03:32:40|12602.9|12600.9|12601.4|12599.4|12603|12601|12601.1|12599.1|5
1652067170000|2022-05-09 03:32:50|12601.5|12599.5|12601.8|12599.8|12602.6|12600.6|12601.3|12599.3|5
1652067180000|2022-05-09 03:33:00|12601.3|12599.3|12602.8|12600.8|12602.8|12600.8|12601.3|12599.3|4
1652067190000|2022-05-09 03:33:10|12602.6|12600.6|12602|12600|12604.3|12602.3|12601.9|12599.9|12
1652067200000|2022-05-09 03:33:20|12602.1|12600.1|12603.5|12601.5|12603.8|12601.8|12602.1|12600.1|5
1652067210000|2022-05-09 03:33:30|12603.4|12601.4|12601.1|12599.1|12604.5|12602.5|12600.6|12598.6|16
1652067220000|2022-05-09 03:33:40|12600.9|12598.9|12602.3|12600.3|12602.4|12600.4|12599.8|12597.8|37
1652067230000|2022-05-09 03:33:50|12601.9|12599.9|12602|12600|12602.3|12600.3|12601.9|12599.9|2
1652067240000|2022-05-09 03:34:00|12602.4|12600.4|12602|12600|12602.4|12600.4|12601.5|12599.5|6
1652067250000|2022-05-09 03:34:10|12601.1|12599.1|12603.3|12601.3|12603.8|12601.8|12601.1|12599.1|14
1652067260000|2022-05-09 03:34:20|12603.4|12601.4|12602.4|12600.4|12603.4|12601.4|12602.1|12600.1|10
1652067270000|2022-05-09 03:34:30|12602.3|12600.3|12602.4|12600.4|12602.6|12600.6|12602.3|12600.3|2
1652067280000|2022-05-09 03:34:40|12601.1|12599.1|12601|12599|12601.1|12599.1|12600|12598|14
1652067290000|2022-05-09 03:34:50|12600.8|12598.8|12600.4|12598.4|12601.4|12599.4|12600|12598|5
1652067300000|2022-05-09 03:35:00|12600.3|12598.3|12601.4|12599.4|12602.1|12600.1|12600.3|12598.3|5
1652067310000|2022-05-09 03:35:10|12601.6|12599.6|12601.6|12599.6|12601.9|12599.9|12601.3|12599.3|2
1652067320000|2022-05-09 03:35:20|12601.5|12599.5|12601.8|12599.8|12602.1|12600.1|12601.4|12599.4|2
1652067330000|2022-05-09 03:35:30|12601.9|12599.9|12601.8|12599.8|12601.9|12599.9|12601.5|12599.5|2
1652067340000|2022-05-09 03:35:40|12601.9|12599.9|12603.4|12601.4|12603.8|12601.8|12601.9|12599.9|20
1652067350000|2022-05-09 03:35:50|12603.3|12601.3|12602.3|12600.3|12603.4|12601.4|12602.3|12600.3|9
1652067360000|2022-05-09 03:36:00|12602.4|12600.4|12602.1|12600.1|12602.5|12600.5|12602.1|12600.1|2
1652067370000|2022-05-09 03:36:10|12602.3|12600.3|12601|12599|12602.5|12600.5|12600.5|12598.5|5
1652067380000|2022-05-09 03:36:20|12600.6|12598.6|12599.5|12597.5|12601.5|12599.5|12599.5|12597.5|10
1652067390000|2022-05-09 03:36:30|12599.4|12597.4|12598|12596|12599.4|12597.4|12596.5|12594.5|23
1652067400000|2022-05-09 03:36:40|12598.3|12596.3|12597.6|12595.6|12599.3|12597.3|12597.5|12595.5|9
1652067410000|2022-05-09 03:36:50|12598.1|12596.1|12597.1|12595.1|12598.1|12596.1|12597.1|12595.1|14
1652067420000|2022-05-09 03:37:00|12597.3|12595.3|12597.6|12595.6|12598.8|12596.8|12597.1|12595.1|12
1652067430000|2022-05-09 03:37:10|12597.3|12595.3|12597.4|12595.4|12597.5|12595.5|12597|12595|4
1652067440000|2022-05-09 03:37:20|12597.3|12595.3|12596.1|12594.1|12597.3|12595.3|12596.1|12594.1|5
1652067450000|2022-05-09 03:37:30|12595.8|12593.8|12596|12594|12596.6|12594.6|12595.8|12593.8|11
1652067460000|2022-05-09 03:37:40|12596.3|12594.3|12597.4|12595.4|12597.8|12595.8|12596|12594|4
1652067470000|2022-05-09 03:37:50|12597.9|12595.9|12597|12595|12597.9|12595.9|12596.4|12594.4|3
1652067480000|2022-05-09 03:38:00|12597.1|12595.1|12596.8|12594.8|12598|12596|12596.5|12594.5|6
1652067490000|2022-05-09 03:38:10|12596.6|12594.6|12599.3|12597.3|12599.3|12597.3|12596.6|12594.6|5
1652067500000|2022-05-09 03:38:20|12599.1|12597.1|12599.8|12597.8|12600.5|12598.5|12598.9|12596.9|7
1652067510000|2022-05-09 03:38:30|12599.9|12597.9|12596.9|12594.9|12600|12598|12596.9|12594.9|8
1652067520000|2022-05-09 03:38:40|12597.3|12595.3|12596.6|12594.6|12597.3|12595.3|12596|12594|11
1652067530000|2022-05-09 03:38:50|12596.5|12594.5|12597.4|12595.4|12597.5|12595.5|12596.1|12594.1|4
1652067540000|2022-05-09 03:39:00|12597.3|12595.3|12596.5|12594.5|12597.3|12595.3|12596.5|12594.5|0
1652067550000|2022-05-09 03:39:10|12596.6|12594.6|12596.9|12594.9|12597.1|12595.1|12596.6|12594.6|0
1652067560000|2022-05-09 03:39:20|12596.8|12594.8|12596.1|12594.1|12597.1|12595.1|12596.1|12594.1|8
1652067570000|2022-05-09 03:39:30|12596|12594|12596.1|12594.1|12596.3|12594.3|12595.9|12593.9|4
1652067580000|2022-05-09 03:39:40|12596.4|12594.4|12596|12594|12596.8|12594.8|12596|12594|2
1652067590000|2022-05-09 03:39:50|12596.3|12594.3|12598.1|12596.1|12598.1|12596.1|12596|12594|13
1652067600000|2022-05-09 03:40:00|12598.3|12596.3|12600.5|12598.5|12600.5|12598.5|12598.1|12596.1|7
1652067610000|2022-05-09 03:40:10|12600.4|12598.4|12599.8|12597.8|12600.5|12598.5|12598.8|12596.8|4
1652067620000|2022-05-09 03:40:20|12600.3|12598.3|12599.5|12597.5|12600.3|12598.3|12599.1|12597.1|8
1652067630000|2022-05-09 03:40:30|12600.1|12598.1|12600|12598|12600.8|12598.8|12598.5|12596.5|15
1652067640000|2022-05-09 03:40:40|12599.9|12597.9|12601.4|12599.4|12602.4|12600.4|12599.8|12597.8|14
1652067650000|2022-05-09 03:40:50|12601.8|12599.8|12602.4|12600.4|12602.4|12600.4|12601.6|12599.6|3
1652067660000|2022-05-09 03:41:00|12602.5|12600.5|12602.1|12600.1|12604.1|12602.1|12602|12600|24
1652067670000|2022-05-09 03:41:10|12602|12600|12602.4|12600.4|12602.8|12600.8|12601.6|12599.6|7
1652067680000|2022-05-09 03:41:20|12602|12600|12601|12599|12602.1|12600.1|12601|12599|4
1652067690000|2022-05-09 03:41:30|12600.9|12598.9|12601.3|12599.3|12601.8|12599.8|12600.5|12598.5|6
1652067700000|2022-05-09 03:41:40|12601.4|12599.4|12602.3|12600.3|12602.4|12600.4|12601.4|12599.4|4
1652067710000|2022-05-09 03:41:50|12602|12600|12601.6|12599.6|12602|12600|12601.1|12599.1|7
1652067720000|2022-05-09 03:42:00|12601.5|12599.5|12601.6|12599.6|12602|12600|12601.3|12599.3|8
1652067730000|2022-05-09 03:42:10|12601.8|12599.8|12602.3|12600.3|12602.4|12600.4|12601.8|12599.8|4
1652067740000|2022-05-09 03:42:20|12602|12600|12601.1|12599.1|12602|12600|12600.4|12598.4|3
1652067750000|2022-05-09 03:42:30|12601.3|12599.3|12600.8|12598.8|12601.3|12599.3|12600.6|12598.6|1
1652067760000|2022-05-09 03:42:40|12600.6|12598.6|12599.4|12597.4|12601|12599|12599.3|12597.3|10
1652067770000|2022-05-09 03:42:50|12599.3|12597.3|12597.8|12595.8|12599.8|12597.8|12597.5|12595.5|11
1652067780000|2022-05-09 03:43:00|12598|12596|12598.3|12596.3|12598.3|12596.3|12597.9|12595.9|11
1652067790000|2022-05-09 03:43:10|12597.8|12595.8|12597.8|12595.8|12598|12596|12597.1|12595.1|7
1652067800000|2022-05-09 03:43:20|12597.5|12595.5|12596.5|12594.5|12597.5|12595.5|12596.3|12594.3|25
1652067810000|2022-05-09 03:43:30|12596|12594|12592.5|12590.5|12596|12594|12592.4|12590.4|76
1652067820000|2022-05-09 03:43:40|12592.6|12590.6|12593|12591|12593.6|12591.6|12592.1|12590.1|12
1652067830000|2022-05-09 03:43:50|12592.9|12590.9|12593.5|12591.5|12593.5|12591.5|12590.9|12588.9|15
1652067840000|2022-05-09 03:44:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.9|12590.9|6
1652067850000|2022-05-09 03:44:10|12594.3|12592.3|12593.5|12591.5|12594.3|12592.3|12593.5|12591.5|6
1652067860000|2022-05-09 03:44:20|12593.8|12591.8|12593.8|12591.8|12593.8|12591.8|12593.3|12591.3|3
1652067870000|2022-05-09 03:44:30|12593.9|12591.9|12593.4|12591.4|12593.9|12591.9|12593.4|12591.4|0
1652067880000|2022-05-09 03:44:40|12594|12592|12596.4|12594.4|12596.5|12594.5|12594|12592|18
1652067890000|2022-05-09 03:44:50|12596.3|12594.3|12594|12592|12596.3|12594.3|12594|12592|5
1652067900000|2022-05-09 03:45:00|12593.9|12591.9|12594.1|12592.1|12594.5|12592.5|12593.4|12591.4|5
1652067910000|2022-05-09 03:45:10|12594.4|12592.4|12594.9|12592.9|12595.3|12593.3|12593.9|12591.9|2
1652067920000|2022-05-09 03:45:20|12594.8|12592.8|12594.6|12592.6|12595|12593|12594.6|12592.6|0
1652067930000|2022-05-09 03:45:30|12594.8|12592.8|12595.9|12593.9|12595.9|12593.9|12594.6|12592.6|7
1652067940000|2022-05-09 03:45:40|12595.8|12593.8|12596.4|12594.4|12596.4|12594.4|12595.6|12593.6|0
1652067950000|2022-05-09 03:45:50|12595.6|12593.6|12596.4|12594.4|12596.4|12594.4|12595.5|12593.5|3
1652067960000|2022-05-09 03:46:00|12596.5|12594.5|12596|12594|12596.8|12594.8|12594.3|12592.3|19
1652067970000|2022-05-09 03:46:10|12595.9|12593.9|12595.8|12593.8|12596.3|12594.3|12595.5|12593.5|2
1652067980000|2022-05-09 03:46:20|12596.5|12594.5|12595.8|12593.8|12596.5|12594.5|12595|12593|10
1652067990000|2022-05-09 03:46:30|12595.6|12593.6|12594.8|12592.8|12595.6|12593.6|12594.8|12592.8|0
1652068000000|2022-05-09 03:46:40|12595|12593|12595.5|12593.5|12595.5|12593.5|12595|12593|1
1652068010000|2022-05-09 03:46:50|12595.4|12593.4|12593.9|12591.9|12595.4|12593.4|12593.8|12591.8|13
1652068020000|2022-05-09 03:47:00|12593.8|12591.8|12593.8|12591.8|12594.3|12592.3|12592.6|12590.6|15
1652068030000|2022-05-09 03:47:10|12593.6|12591.6|12594.3|12592.3|12595.3|12593.3|12593.4|12591.4|9
1652068040000|2022-05-09 03:47:20|12594|12592|12594.5|12592.5|12596|12594|12593.8|12591.8|6
1652068050000|2022-05-09 03:47:30|12594.6|12592.6|12594.6|12592.6|12595.3|12593.3|12594.5|12592.5|4
1652068060000|2022-05-09 03:47:40|12594.5|12592.5|12594.9|12592.9|12595.5|12593.5|12594.5|12592.5|6
1652068070000|2022-05-09 03:47:50|12595.1|12593.1|12594.9|12592.9|12595.3|12593.3|12594.8|12592.8|2
1652068080000|2022-05-09 03:48:00|12595|12593|12593.4|12591.4|12595.6|12593.6|12593.4|12591.4|28
1652068090000|2022-05-09 03:48:10|12593.5|12591.5|12592.6|12590.6|12593.9|12591.9|12591.5|12589.5|21
1652068100000|2022-05-09 03:48:20|12592.5|12590.5|12592.4|12590.4|12592.5|12590.5|12591.8|12589.8|7
1652068110000|2022-05-09 03:48:30|12592.3|12590.3|12590.5|12588.5|12593|12591|12590.5|12588.5|6
1652068120000|2022-05-09 03:48:40|12589.8|12587.8|12590.3|12588.3|12591.1|12589.1|12588.5|12586.5|70
1652068130000|2022-05-09 03:48:50|12590.1|12588.1|12590.3|12588.3|12591.6|12589.6|12589.6|12587.6|14
1652068140000|2022-05-09 03:49:00|12590.5|12588.5|12589.9|12587.9|12591.8|12589.8|12589.9|12587.9|24
1652068150000|2022-05-09 03:49:10|12590|12588|12590.1|12588.1|12590.9|12588.9|12590|12588|8
1652068160000|2022-05-09 03:49:20|12590|12588|12590.6|12588.6|12590.9|12588.9|12590|12588|3
1652068170000|2022-05-09 03:49:30|12590.8|12588.8|12590.4|12588.4|12591.5|12589.5|12590|12588|12
1652068180000|2022-05-09 03:49:40|12590.6|12588.6|12590.4|12588.4|12591.3|12589.3|12590.1|12588.1|14
1652068190000|2022-05-09 03:49:50|12590.5|12588.5|12588.9|12586.9|12591|12589|12588.9|12586.9|10
1652068200000|2022-05-09 03:50:00|12589.5|12587.5|12588.9|12586.9|12589.5|12587.5|12588.6|12586.6|7
1652068210000|2022-05-09 03:50:10|12588.8|12586.8|12589.1|12587.1|12589.5|12587.5|12588.1|12586.1|11
1652068220000|2022-05-09 03:50:20|12589.4|12587.4|12589.4|12587.4|12590.4|12588.4|12589|12587|6
1652068230000|2022-05-09 03:50:30|12589.3|12587.3|12590.3|12588.3|12590.3|12588.3|12588.9|12586.9|4
1652068240000|2022-05-09 03:50:40|12590.5|12588.5|12591|12589|12591|12589|12590.5|12588.5|2
1652068250000|2022-05-09 03:50:50|12590.8|12588.8|12590|12588|12590.8|12588.8|12589.4|12587.4|8
1652068260000|2022-05-09 03:51:00|12590.1|12588.1|12589.8|12587.8|12590.6|12588.6|12589.6|12587.6|11
1652068270000|2022-05-09 03:51:10|12589.9|12587.9|12590.9|12588.9|12590.9|12588.9|12589.6|12587.6|7
1652068280000|2022-05-09 03:51:20|12591|12589|12592.1|12590.1|12595.5|12593.5|12591|12589|44
1652068290000|2022-05-09 03:51:30|12592.3|12590.3|12592.6|12590.6|12592.6|12590.6|12591.1|12589.1|8
1652068300000|2022-05-09 03:51:40|12592.8|12590.8|12591.9|12589.9|12592.8|12590.8|12591.5|12589.5|2
1652068310000|2022-05-09 03:51:50|12591.8|12589.8|12592.5|12590.5|12592.6|12590.6|12591.8|12589.8|2
1652068320000|2022-05-09 03:52:00|12592.4|12590.4|12592|12590|12592.4|12590.4|12592|12590|2
1652068330000|2022-05-09 03:52:10|12591.9|12589.9|12590.5|12588.5|12592|12590|12590.4|12588.4|3
1652068340000|2022-05-09 03:52:20|12591.1|12589.1|12589.6|12587.6|12591.1|12589.1|12589.6|12587.6|4
1652068350000|2022-05-09 03:52:30|12589.8|12587.8|12590.1|12588.1|12590.5|12588.5|12589.8|12587.8|0
1652068360000|2022-05-09 03:52:40|12590|12588|12591.8|12589.8|12591.9|12589.9|12590|12588|2
1652068370000|2022-05-09 03:52:50|12591.9|12589.9|12591.5|12589.5|12592.1|12590.1|12591.5|12589.5|0
1652068380000|2022-05-09 03:53:00|12591.4|12589.4|12591.9|12589.9|12592|12590|12591|12589|8
1652068390000|2022-05-09 03:53:10|12592|12590|12592.9|12590.9|12593.4|12591.4|12592|12590|16
1652068400000|2022-05-09 03:53:20|12593|12591|12593.5|12591.5|12594.9|12592.9|12592.9|12590.9|13
1652068410000|2022-05-09 03:53:30|12593.4|12591.4|12593.5|12591.5|12593.8|12591.8|12592.5|12590.5|3
1652068420000|2022-05-09 03:53:40|12593.4|12591.4|12593.8|12591.8|12594.6|12592.6|12593.4|12591.4|4
1652068430000|2022-05-09 03:53:50|12593.6|12591.6|12593.8|12591.8|12593.8|12591.8|12592.6|12590.6|6
1652068440000|2022-05-09 03:54:00|12594.4|12592.4|12598.8|12596.8|12599|12597|12594.4|12592.4|55
1652068450000|2022-05-09 03:54:10|12599.5|12597.5|12596.1|12594.1|12599.6|12597.6|12596.1|12594.1|12
1652068460000|2022-05-09 03:54:20|12596.6|12594.6|12594.9|12592.9|12596.6|12594.6|12594.5|12592.5|10
1652068470000|2022-05-09 03:54:30|12594.8|12592.8|12594.8|12592.8|12595|12593|12594.8|12592.8|8
1652068480000|2022-05-09 03:54:40|12594|12592|12593.9|12591.9|12594.5|12592.5|12593|12591|12
1652068490000|2022-05-09 03:54:50|12594.1|12592.1|12595.8|12593.8|12596.1|12594.1|12593.5|12591.5|18
1652068500000|2022-05-09 03:55:00|12595.9|12593.9|12595.1|12593.1|12596.3|12594.3|12594.9|12592.9|0
1652068510000|2022-05-09 03:55:10|12595.3|12593.3|12593.5|12591.5|12595.3|12593.3|12593.4|12591.4|2
1652068520000|2022-05-09 03:55:20|12594.1|12592.1|12593.8|12591.8|12595.5|12593.5|12592.3|12590.3|28
1652068530000|2022-05-09 03:55:30|12594.8|12592.8|12594.3|12592.3|12594.9|12592.9|12593.9|12591.9|6
1652068540000|2022-05-09 03:55:40|12594.1|12592.1|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2
1652068550000|2022-05-09 03:55:50|12594.3|12592.3|12594.9|12592.9|12595.1|12593.1|12593.6|12591.6|6
1652068560000|2022-05-09 03:56:00|12594.8|12592.8|12596.1|12594.1|12596.3|12594.3|12594.8|12592.8|4
1652068570000|2022-05-09 03:56:10|12596.3|12594.3|12597.1|12595.1|12597.1|12595.1|12596.3|12594.3|8
1652068580000|2022-05-09 03:56:20|12596.5|12594.5|12597|12595|12597.4|12595.4|12596.4|12594.4|1
1652068590000|2022-05-09 03:56:30|12597.3|12595.3|12597|12595|12597.4|12595.4|12596.6|12594.6|0
1652068600000|2022-05-09 03:56:40|12597.5|12595.5|12597.3|12595.3|12597.5|12595.5|12597.1|12595.1|3
1652068610000|2022-05-09 03:56:50|12597|12595|12597.3|12595.3|12597.3|12595.3|12597|12595|0
1652068620000|2022-05-09 03:57:00|12597.4|12595.4|12597|12595|12597.5|12595.5|12596.9|12594.9|2
1652068630000|2022-05-09 03:57:10|12597.1|12595.1|12597.3|12595.3|12597.3|12595.3|12595.6|12593.6|13
1652068640000|2022-05-09 03:57:20|12597.6|12595.6|12597|12595|12597.9|12595.9|12597|12595|2
1652068650000|2022-05-09 03:57:30|12597.3|12595.3|12597.5|12595.5|12597.5|12595.5|12597.1|12595.1|5
1652068660000|2022-05-09 03:57:40|12597.6|12595.6|12597|12595|12597.6|12595.6|12596.1|12594.1|2
1652068670000|2022-05-09 03:57:50|12596.8|12594.8|12599.1|12597.1|12599.4|12597.4|12596.6|12594.6|11
1652068680000|2022-05-09 03:58:00|12599.3|12597.3|12598.8|12596.8|12599.9|12597.9|12598.8|12596.8|9
1652068690000|2022-05-09 03:58:10|12598.5|12596.5|12597.5|12595.5|12598.5|12596.5|12597.5|12595.5|4
1652068700000|2022-05-09 03:58:20|12597.4|12595.4|12597|12595|12597.5|12595.5|12596.8|12594.8|2
1652068710000|2022-05-09 03:58:30|12597.1|12595.1|12597.4|12595.4|12597.5|12595.5|12596.1|12594.1|3
1652068720000|2022-05-09 03:58:40|12597|12595|12597.5|12595.5|12597.8|12595.8|12596.5|12594.5|2
1652068730000|2022-05-09 03:58:50|12597.6|12595.6|12597.9|12595.9|12598.8|12596.8|12597.6|12595.6|4
1652068740000|2022-05-09 03:59:00|12597.8|12595.8|12597.9|12595.9|12597.9|12595.9|12596.8|12594.8|4
1652068750000|2022-05-09 03:59:10|12597.1|12595.1|12597.5|12595.5|12598.8|12596.8|12597|12595|1
1652068760000|2022-05-09 03:59:20|12597.4|12595.4|12598.3|12596.3|12598.5|12596.5|12597.3|12595.3|4
1652068770000|2022-05-09 03:59:30|12598.4|12596.4|12597.9|12595.9|12598.5|12596.5|12597.9|12595.9|3
1652068780000|2022-05-09 03:59:40|12598|12596|12598.4|12596.4|12598.8|12596.8|12598|12596|3
1652068790000|2022-05-09 03:59:50|12598.5|12596.5|12598.3|12596.3|12598.9|12596.9|12597.9|12595.9|4
1652068800000|2022-05-09 04:00:00|12598.4|12596.4|12596.9|12594.9|12598.6|12596.6|12596.5|12594.5|13
1652068810000|2022-05-09 04:00:10|12597|12595|12596.3|12594.3|12597|12595|12596.3|12594.3|2
1652068820000|2022-05-09 04:00:20|12596.4|12594.4|12595.8|12593.8|12597|12595|12595.6|12593.6|8
1652068830000|2022-05-09 04:00:30|12595.6|12593.6|12594.8|12592.8|12596.3|12594.3|12594.8|12592.8|8
1652068840000|2022-05-09 04:00:40|12595.5|12593.5|12593.9|12591.9|12595.9|12593.9|12593.5|12591.5|5
1652068850000|2022-05-09 04:00:50|12593.8|12591.8|12592.8|12590.8|12593.8|12591.8|12592.8|12590.8|6
1652068860000|2022-05-09 04:01:00|12592.9|12590.9|12593.1|12591.1|12593.8|12591.8|12592.8|12590.8|14
1652068870000|2022-05-09 04:01:10|12593.5|12591.5|12593.4|12591.4|12594|12592|12593.3|12591.3|2
1652068880000|2022-05-09 04:01:20|12593.3|12591.3|12595.5|12593.5|12595.5|12593.5|12593.3|12591.3|8
1652068890000|2022-05-09 04:01:30|12595.4|12593.4|12596|12594|12596|12594|12594.9|12592.9|4
1652068900000|2022-05-09 04:01:40|12596.4|12594.4|12595.9|12593.9|12596.8|12594.8|12595.5|12593.5|3
1652068910000|2022-05-09 04:01:50|12596|12594|12595.6|12593.6|12596|12594|12595.5|12593.5|0
1652068920000|2022-05-09 04:02:00|12595.5|12593.5|12594.5|12592.5|12595.5|12593.5|12594.5|12592.5|1
1652068930000|2022-05-09 04:02:10|12594.4|12592.4|12594|12592|12594.4|12592.4|12593.6|12591.6|1
1652068940000|2022-05-09 04:02:20|12594.1|12592.1|12594.8|12592.8|12596|12594|12594.1|12592.1|4
1652068950000|2022-05-09 04:02:30|12594.5|12592.5|12594.5|12592.5|12594.5|12592.5|12594|12592|0
1652068960000|2022-05-09 04:02:40|12594.4|12592.4|12593.8|12591.8|12594.6|12592.6|12593.3|12591.3|4
1652068970000|2022-05-09 04:02:50|12594|12592|12594.3|12592.3|12594.6|12592.6|12593.9|12591.9|0
1652068980000|2022-05-09 04:03:00|12594.1|12592.1|12592.5|12590.5|12594.4|12592.4|12592|12590|27
1652068990000|2022-05-09 04:03:10|12592.6|12590.6|12592.6|12590.6|12592.6|12590.6|12592|12590|3
1652069000000|2022-05-09 04:03:20|12592.5|12590.5|12594|12592|12594|12592|12592.4|12590.4|9
1652069010000|2022-05-09 04:03:30|12594.1|12592.1|12594|12592|12594.5|12592.5|12593.8|12591.8|5
1652069020000|2022-05-09 04:03:40|12593.9|12591.9|12591.9|12589.9|12593.9|12591.9|12591.5|12589.5|20
1652069030000|2022-05-09 04:03:50|12591.8|12589.8|12591.3|12589.3|12591.9|12589.9|12590.9|12588.9|11
1652069040000|2022-05-09 04:04:00|12591.6|12589.6|12591.4|12589.4|12591.6|12589.6|12590.9|12588.9|9
1652069050000|2022-05-09 04:04:10|12591.3|12589.3|12591|12589|12591.5|12589.5|12591|12589|4
1652069060000|2022-05-09 04:04:20|12591.1|12589.1|12590.5|12588.5|12591.4|12589.4|12590.5|12588.5|1
1652069070000|2022-05-09 04:04:30|12590.8|12588.8|12590.5|12588.5|12591.3|12589.3|12590.4|12588.4|7
1652069080000|2022-05-09 04:04:40|12590.6|12588.6|12590.8|12588.8|12591|12589|12590.4|12588.4|7
1652069090000|2022-05-09 04:04:50|12590.9|12588.9|12588.9|12586.9|12591|12589|12588.5|12586.5|9
1652069100000|2022-05-09 04:05:00|12589|12587|12589.3|12587.3|12589.5|12587.5|12589|12587|5
1652069110000|2022-05-09 04:05:10|12589.6|12587.6|12590.3|12588.3|12590.4|12588.4|12589.6|12587.6|11
1652069120000|2022-05-09 04:05:20|12590.1|12588.1|12592.6|12590.6|12593.3|12591.3|12590.1|12588.1|15
1652069130000|2022-05-09 04:05:30|12592.8|12590.8|12592.6|12590.6|12592.8|12590.8|12592.6|12590.6|1
1652069140000|2022-05-09 04:05:40|12592.8|12590.8|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|14
1652069150000|2022-05-09 04:05:50|12593.9|12591.9|12593.8|12591.8|12594|12592|12593.6|12591.6|3
1652069160000|2022-05-09 04:06:00|12593.9|12591.9|12593|12591|12593.9|12591.9|12592.8|12590.8|4
1652069170000|2022-05-09 04:06:10|12592.9|12590.9|12591.8|12589.8|12593|12591|12591.6|12589.6|4
1652069180000|2022-05-09 04:06:20|12592|12590|12593.1|12591.1|12593.4|12591.4|12592|12590|2
1652069190000|2022-05-09 04:06:30|12593.6|12591.6|12593|12591|12593.6|12591.6|12593|12591|2
1652069200000|2022-05-09 04:06:40|12593.1|12591.1|12593.5|12591.5|12593.9|12591.9|12592.9|12590.9|1
1652069210000|2022-05-09 04:06:50|12593.4|12591.4|12596.5|12594.5|12597.1|12595.1|12593.4|12591.4|13
1652069220000|2022-05-09 04:07:00|12596.4|12594.4|12594.8|12592.8|12596.4|12594.4|12594.8|12592.8|1
1652069230000|2022-05-09 04:07:10|12594.6|12592.6|12593.5|12591.5|12594.9|12592.9|12593.1|12591.1|12
1652069240000|2022-05-09 04:07:20|12593.6|12591.6|12593.4|12591.4|12593.6|12591.6|12592.9|12590.9|5
1652069250000|2022-05-09 04:07:30|12593.6|12591.6|12593.9|12591.9|12594.1|12592.1|12593.6|12591.6|0
1652069260000|2022-05-09 04:07:40|12594.4|12592.4|12594.1|12592.1|12594.4|12592.4|12592.8|12590.8|7
1652069270000|2022-05-09 04:07:50|12593.9|12591.9|12593.9|12591.9|12593.9|12591.9|12593.9|12591.9|0
1652069280000|2022-05-09 04:08:00|12594|12592|12596.4|12594.4|12596.4|12594.4|12593.9|12591.9|4
1652069290000|2022-05-09 04:08:10|12596.5|12594.5|12596.8|12594.8|12597|12595|12596.4|12594.4|4
1652069300000|2022-05-09 04:08:20|12596.6|12594.6|12596|12594|12596.6|12594.6|12595.8|12593.8|6
1652069310000|2022-05-09 04:08:30|12596.1|12594.1|12594.9|12592.9|12596.1|12594.1|12594.6|12592.6|3
1652069320000|2022-05-09 04:08:40|12595.4|12593.4|12594.8|12592.8|12595.4|12593.4|12594.4|12592.4|1
1652069330000|2022-05-09 04:08:50|12594.6|12592.6|12594.6|12592.6|12594.8|12592.8|12594.5|12592.5|1
1652069340000|2022-05-09 04:09:00|12594.8|12592.8|12594.8|12592.8|12595.6|12593.6|12594.8|12592.8|5
1652069350000|2022-05-09 04:09:10|12595.3|12593.3|12595.8|12593.8|12595.9|12593.9|12595.3|12593.3|3
1652069360000|2022-05-09 04:09:20|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|11
1652069370000|2022-05-09 04:09:30|12597.4|12595.4|12596|12594|12597.6|12595.6|12596|12594|27
1652069380000|2022-05-09 04:09:40|12595.9|12593.9|12594.9|12592.9|12595.9|12593.9|12594.5|12592.5|10
1652069390000|2022-05-09 04:09:50|12594.8|12592.8|12594.3|12592.3|12595|12593|12594.3|12592.3|1
1652069400000|2022-05-09 04:10:00|12593.5|12591.5|12593.8|12591.8|12594.1|12592.1|12593.5|12591.5|7
1652069410000|2022-05-09 04:10:10|12593.9|12591.9|12590.6|12588.6|12594.4|12592.4|12590.6|12588.6|15
1652069420000|2022-05-09 04:10:20|12591|12589|12592|12590|12592|12590|12590.8|12588.8|13
1652069430000|2022-05-09 04:10:30|12591.9|12589.9|12593.6|12591.6|12593.6|12591.6|12591.8|12589.8|8
1652069440000|2022-05-09 04:10:40|12593.5|12591.5|12592.6|12590.6|12593.8|12591.8|12592.3|12590.3|8
1652069450000|2022-05-09 04:10:50|12592.5|12590.5|12593.1|12591.1|12593.5|12591.5|12592.5|12590.5|3
1652069460000|2022-05-09 04:11:00|12593.3|12591.3|12594.9|12592.9|12595.5|12593.5|12593.3|12591.3|26
1652069470000|2022-05-09 04:11:10|12594.8|12592.8|12593.8|12591.8|12594.9|12592.9|12593.8|12591.8|0
1652069480000|2022-05-09 04:11:20|12593.9|12591.9|12593.6|12591.6|12594.5|12592.5|12593.6|12591.6|5
1652069490000|2022-05-09 04:11:30|12593.8|12591.8|12592.9|12590.9|12593.8|12591.8|12592.8|12590.8|2
1652069500000|2022-05-09 04:11:40|12593.1|12591.1|12592.8|12590.8|12593.9|12591.9|12592.6|12590.6|2
1652069510000|2022-05-09 04:11:50|12592.6|12590.6|12592.6|12590.6|12593.1|12591.1|12592.5|12590.5|3
1652069520000|2022-05-09 04:12:00|12592.8|12590.8|12592.3|12590.3|12593|12591|12592.3|12590.3|4
1652069530000|2022-05-09 04:12:10|12592.1|12590.1|12591.4|12589.4|12592.3|12590.3|12591|12589|1
1652069540000|2022-05-09 04:12:20|12591.3|12589.3|12590.3|12588.3|12591.3|12589.3|12590.3|12588.3|4
1652069550000|2022-05-09 04:12:30|12589.4|12587.4|12591.9|12589.9|12593|12591|12589.4|12587.4|28
1652069560000|2022-05-09 04:12:40|12591.6|12589.6|12593.4|12591.4|12593.4|12591.4|12591.6|12589.6|9
1652069570000|2022-05-09 04:12:50|12593.3|12591.3|12592.4|12590.4|12593.3|12591.3|12592.4|12590.4|3
1652069580000|2022-05-09 04:13:00|12592.5|12590.5|12592.8|12590.8|12593.4|12591.4|12592.5|12590.5|5
1652069590000|2022-05-09 04:13:10|12592.9|12590.9|12592.9|12590.9|12592.9|12590.9|12592.9|12590.9|0
1652069600000|2022-05-09 04:13:20|12592.8|12590.8|12592.6|12590.6|12592.8|12590.8|12592.5|12590.5|2
1652069610000|2022-05-09 04:13:30|12592.9|12590.9|12593.3|12591.3|12593.8|12591.8|12592.9|12590.9|4
1652069620000|2022-05-09 04:13:40|12593.5|12591.5|12592.8|12590.8|12593.8|12591.8|12592.1|12590.1|12
1652069630000|2022-05-09 04:13:50|12592.6|12590.6|12592.8|12590.8|12593.1|12591.1|12591.9|12589.9|9
1652069640000|2022-05-09 04:14:00|12592.6|12590.6|12593.3|12591.3|12593.3|12591.3|12592.5|12590.5|1
1652069650000|2022-05-09 04:14:10|12593|12591|12591.8|12589.8|12593|12591|12591.5|12589.5|9
1652069660000|2022-05-09 04:14:20|12591.6|12589.6|12592.8|12590.8|12593|12591|12591.3|12589.3|4
1652069670000|2022-05-09 04:14:30|12592.6|12590.6|12591|12589|12592.6|12590.6|12591|12589|4
1652069680000|2022-05-09 04:14:40|12590.9|12588.9|12591|12589|12591|12589|12590.9|12588.9|0
1652069690000|2022-05-09 04:14:50|12591.1|12589.1|12591.8|12589.8|12591.8|12589.8|12591.1|12589.1|1
1652069700000|2022-05-09 04:15:00|12591.6|12589.6|12590.1|12588.1|12591.6|12589.6|12590|12588|12
1652069710000|2022-05-09 04:15:10|12590|12588|12590|12588|12590|12588|12589.3|12587.3|6
1652069720000|2022-05-09 04:15:20|12590.1|12588.1|12590.9|12588.9|12591.5|12589.5|12590.1|12588.1|1
1652069730000|2022-05-09 04:15:30|12591|12589|12591.6|12589.6|12591.6|12589.6|12590.5|12588.5|8
1652069740000|2022-05-09 04:15:40|12591.5|12589.5|12591.8|12589.8|12592.3|12590.3|12591.3|12589.3|5
1652069750000|2022-05-09 04:15:50|12591.9|12589.9|12591.6|12589.6|12592.4|12590.4|12591.6|12589.6|6
1652069760000|2022-05-09 04:16:00|12591.5|12589.5|12592|12590|12592.5|12590.5|12591.5|12589.5|3
1652069770000|2022-05-09 04:16:10|12591.8|12589.8|12590|12588|12591.8|12589.8|12589.6|12587.6|14
1652069780000|2022-05-09 04:16:20|12590.1|12588.1|12589.6|12587.6|12590.5|12588.5|12588.3|12586.3|39
1652069790000|2022-05-09 04:16:30|12589.3|12587.3|12589.6|12587.6|12589.9|12587.9|12589.3|12587.3|2
1652069800000|2022-05-09 04:16:40|12590|12588|12589.4|12587.4|12590.5|12588.5|12589.4|12587.4|7
1652069810000|2022-05-09 04:16:50|12589.3|12587.3|12587.3|12585.3|12589.3|12587.3|12587|12585|26
1652069820000|2022-05-09 04:17:00|12587.4|12585.4|12587.8|12585.8|12588.4|12586.4|12587.3|12585.3|25
1652069830000|2022-05-09 04:17:10|12587.9|12585.9|12588.8|12586.8|12589.1|12587.1|12587.9|12585.9|5
1652069840000|2022-05-09 04:17:20|12587.6|12585.6|12587.5|12585.5|12587.8|12585.8|12587.4|12585.4|8
1652069850000|2022-05-09 04:17:30|12588|12586|12588.8|12586.8|12588.9|12586.9|12587|12585|14
1652069860000|2022-05-09 04:17:40|12588.6|12586.6|12590.1|12588.1|12590.6|12588.6|12588.6|12586.6|10
1652069870000|2022-05-09 04:17:50|12590|12588|12590.1|12588.1|12590.1|12588.1|12589.8|12587.8|4
1652069880000|2022-05-09 04:18:00|12590.3|12588.3|12591.1|12589.1|12591.3|12589.3|12590.3|12588.3|11
1652069890000|2022-05-09 04:18:10|12590.6|12588.6|12590.6|12588.6|12590.8|12588.8|12590.6|12588.6|4
1652069900000|2022-05-09 04:18:20|12590.5|12588.5|12588.4|12586.4|12590.5|12588.5|12588.3|12586.3|9
1652069910000|2022-05-09 04:18:30|12588.5|12586.5|12588.6|12586.6|12588.6|12586.6|12588.1|12586.1|3
1652069920000|2022-05-09 04:18:40|12588.5|12586.5|12587.8|12585.8|12588.5|12586.5|12587.8|12585.8|5
1652069930000|2022-05-09 04:18:50|12587.9|12585.9|12587.9|12585.9|12587.9|12585.9|12587.9|12585.9|0
1652069940000|2022-05-09 04:19:00|12587.5|12585.5|12589.3|12587.3|12589.3|12587.3|12587.5|12585.5|8
1652069950000|2022-05-09 04:19:10|12589.1|12587.1|12589.8|12587.8|12590|12588|12589.1|12587.1|4
1652069960000|2022-05-09 04:19:20|12589.9|12587.9|12590.4|12588.4|12590.4|12588.4|12589.9|12587.9|1
1652069970000|2022-05-09 04:19:30|12590.5|12588.5|12590.5|12588.5|12591.3|12589.3|12590.5|12588.5|10
1652069980000|2022-05-09 04:19:40|12591|12589|12590.9|12588.9|12591|12589|12590.6|12588.6|2
1652069990000|2022-05-09 04:19:50|12591|12589|12591.9|12589.9|12592|12590|12590.9|12588.9|1
1652070000000|2022-05-09 04:20:00|12591.3|12589.3|12591.8|12589.8|12592.6|12590.6|12591.3|12589.3|11
1652070010000|2022-05-09 04:20:10|12591.9|12589.9|12592.6|12590.6|12592.6|12590.6|12591.9|12589.9|3
1652070020000|2022-05-09 04:20:20|12592.9|12590.9|12593.4|12591.4|12593.9|12591.9|12592.5|12590.5|15
1652070030000|2022-05-09 04:20:30|12593.5|12591.5|12591.9|12589.9|12593.9|12591.9|12591.6|12589.6|16
1652070040000|2022-05-09 04:20:40|12591.8|12589.8|12590|12588|12591.8|12589.8|12589.3|12587.3|20
1652070050000|2022-05-09 04:20:50|12590.1|12588.1|12588.3|12586.3|12590.1|12588.1|12588.1|12586.1|20
1652070060000|2022-05-09 04:21:00|12588.4|12586.4|12590.3|12588.3|12590.5|12588.5|12587.9|12585.9|18
1652070070000|2022-05-09 04:21:10|12591.1|12589.1|12591.1|12589.1|12591.5|12589.5|12590.9|12588.9|6
1652070080000|2022-05-09 04:21:20|12591.3|12589.3|12591.4|12589.4|12591.4|12589.4|12590.9|12588.9|2
1652070090000|2022-05-09 04:21:30|12591|12589|12590.5|12588.5|12591.4|12589.4|12590.3|12588.3|4
1652070100000|2022-05-09 04:21:40|12590.4|12588.4|12590.1|12588.1|12590.6|12588.6|12590.1|12588.1|0
1652070110000|2022-05-09 04:21:50|12590.3|12588.3|12590|12588|12590.4|12588.4|12590|12588|1
1652070120000|2022-05-09 04:22:00|12588.8|12586.8|12588.5|12586.5|12588.9|12586.9|12587.4|12585.4|11
1652070130000|2022-05-09 04:22:10|12588.9|12586.9|12587.5|12585.5|12588.9|12586.9|12587.1|12585.1|25
1652070140000|2022-05-09 04:22:20|12587.4|12585.4|12587.6|12585.6|12587.8|12585.8|12587.1|12585.1|15
1652070150000|2022-05-09 04:22:30|12587.8|12585.8|12582.9|12580.9|12587.8|12585.8|12582.9|12580.9|73
1652070160000|2022-05-09 04:22:40|12582.6|12580.6|12584.8|12582.8|12585.9|12583.9|12580.4|12578.4|80
1652070170000|2022-05-09 04:22:50|12584.9|12582.9|12586.3|12584.3|12586.3|12584.3|12584.1|12582.1|5
1652070180000|2022-05-09 04:23:00|12586.4|12584.4|12586.8|12584.8|12587.4|12585.4|12586|12584|8
1652070190000|2022-05-09 04:23:10|12586.1|12584.1|12586.6|12584.6|12587.3|12585.3|12586.1|12584.1|9
1652070200000|2022-05-09 04:23:20|12586.8|12584.8|12585.6|12583.6|12586.8|12584.8|12584.9|12582.9|9
1652070210000|2022-05-09 04:23:30|12585.5|12583.5|12585.5|12583.5|12585.5|12583.5|12585.5|12583.5|1
1652070220000|2022-05-09 04:23:40|12585.4|12583.4|12585.8|12583.8|12585.8|12583.8|12584.9|12582.9|2
1652070230000|2022-05-09 04:23:50|12586|12584|12585.9|12583.9|12586.4|12584.4|12585.9|12583.9|2
1652070240000|2022-05-09 04:24:00|12585.6|12583.6|12585.1|12583.1|12585.6|12583.6|12585|12583|1
1652070250000|2022-05-09 04:24:10|12585|12583|12585.1|12583.1|12585.3|12583.3|12584.9|12582.9|2
1652070260000|2022-05-09 04:24:20|12585.3|12583.3|12586|12584|12586|12584|12585.3|12583.3|3
1652070270000|2022-05-09 04:24:30|12585.9|12583.9|12586|12584|12586.3|12584.3|12585.9|12583.9|3
1652070280000|2022-05-09 04:24:40|12586.1|12584.1|12586.3|12584.3|12586.4|12584.4|12586.1|12584.1|1
1652070290000|2022-05-09 04:24:50|12586.4|12584.4|12585.5|12583.5|12586.4|12584.4|12585.4|12583.4|6
1652070300000|2022-05-09 04:25:00|12585.4|12583.4|12585.5|12583.5|12585.8|12583.8|12585.4|12583.4|0
1652070310000|2022-05-09 04:25:10|12585.4|12583.4|12585.1|12583.1|12585.4|12583.4|12585.1|12583.1|4
1652070320000|2022-05-09 04:25:20|12584.8|12582.8|12584.8|12582.8|12585.3|12583.3|12584.6|12582.6|3
1652070330000|2022-05-09 04:25:30|12584.9|12582.9|12586.1|12584.1|12586.4|12584.4|12584.8|12582.8|3
1652070340000|2022-05-09 04:25:40|12586.8|12584.8|12586|12584|12587.1|12585.1|12586|12584|13
1652070350000|2022-05-09 04:25:50|12585.9|12583.9|12586.9|12584.9|12586.9|12584.9|12585.6|12583.6|2
1652070360000|2022-05-09 04:26:00|12586.8|12584.8|12587.4|12585.4|12587.5|12585.5|12586.6|12584.6|8
1652070370000|2022-05-09 04:26:10|12587.3|12585.3|12586|12584|12587.3|12585.3|12586|12584|2
1652070380000|2022-05-09 04:26:20|12585.8|12583.8|12586.4|12584.4|12586.8|12584.8|12585.8|12583.8|0
1652070390000|2022-05-09 04:26:30|12586.5|12584.5|12587.1|12585.1|12587.6|12585.6|12586.4|12584.4|7
1652070400000|2022-05-09 04:26:40|12587.3|12585.3|12587.1|12585.1|12587.3|12585.3|12587|12585|2
1652070410000|2022-05-09 04:26:50|12586.9|12584.9|12587.1|12585.1|12587.1|12585.1|12586.9|12584.9|0
1652070420000|2022-05-09 04:27:00|12587.6|12585.6|12587.4|12585.4|12587.6|12585.6|12587.3|12585.3|4
1652070430000|2022-05-09 04:27:10|12587.5|12585.5|12587.8|12585.8|12587.8|12585.8|12587.4|12585.4|0
1652070440000|2022-05-09 04:27:20|12587.9|12585.9|12587.4|12585.4|12587.9|12585.9|12587.4|12585.4|12
1652070450000|2022-05-09 04:27:30|12587.5|12585.5|12586.6|12584.6|12587.5|12585.5|12586.6|12584.6|12
1652070460000|2022-05-09 04:27:40|12586.1|12584.1|12585.8|12583.8|12586.9|12584.9|12585.4|12583.4|8
1652070470000|2022-05-09 04:27:50|12586.3|12584.3|12586|12584|12586.8|12584.8|12586|12584|5
1652070480000|2022-05-09 04:28:00|12586.1|12584.1|12585.6|12583.6|12586.1|12584.1|12585.5|12583.5|0
1652070500000|2022-05-09 04:28:20|12586|12584|12585.6|12583.6|12586|12584|12585.6|12583.6|1
1652070510000|2022-05-09 04:28:30|12585.8|12583.8|12585.9|12583.9|12585.9|12583.9|12585.6|12583.6|1
1652070520000|2022-05-09 04:28:40|12585.6|12583.6|12586.8|12584.8|12586.8|12584.8|12585.6|12583.6|4
1652070530000|2022-05-09 04:28:50|12587.1|12585.1|12586.8|12584.8|12587.1|12585.1|12586.6|12584.6|5
1652070540000|2022-05-09 04:29:00|12586.6|12584.6|12587.5|12585.5|12587.5|12585.5|12586.6|12584.6|4
1652070550000|2022-05-09 04:29:10|12587.6|12585.6|12586.3|12584.3|12587.9|12585.9|12586.1|12584.1|3
1652070560000|2022-05-09 04:29:20|12586.8|12584.8|12586.5|12584.5|12586.8|12584.8|12586.3|12584.3|2
1652070570000|2022-05-09 04:29:30|12586.1|12584.1|12587|12585|12587.1|12585.1|12586.1|12584.1|1
1652070580000|2022-05-09 04:29:40|12586.8|12584.8|12587|12585|12587.4|12585.4|12586.8|12584.8|3
1652070590000|2022-05-09 04:29:50|12587.1|12585.1|12586.3|12584.3|12587.1|12585.1|12586.3|12584.3|1
1652070600000|2022-05-09 04:30:00|12586.4|12584.4|12587.1|12585.1|12587.1|12585.1|12586.4|12584.4|0
1652070610000|2022-05-09 04:30:10|12587|12585|12587|12585|12587.1|12585.1|12586.8|12584.8|2
1652070620000|2022-05-09 04:30:20|12586.9|12584.9|12585.3|12583.3|12586.9|12584.9|12584.9|12582.9|11
1652070630000|2022-05-09 04:30:30|12585.4|12583.4|12585.3|12583.3|12585.5|12583.5|12585.1|12583.1|4
1652070640000|2022-05-09 04:30:40|12584.6|12582.6|12583.8|12581.8|12584.6|12582.6|12582.6|12580.6|33
1652070650000|2022-05-09 04:30:50|12583.9|12581.9|12582.1|12580.1|12583.9|12581.9|12581.9|12579.9|14
1652070660000|2022-05-09 04:31:00|12582|12580|12582.8|12580.8|12582.8|12580.8|12582|12580|10
1652070670000|2022-05-09 04:31:10|12582.6|12580.6|12582.1|12580.1|12582.6|12580.6|12581.9|12579.9|5
1652070680000|2022-05-09 04:31:20|12582|12580|12581.3|12579.3|12582.3|12580.3|12581|12579|16
1652070690000|2022-05-09 04:31:30|12581.1|12579.1|12582.8|12580.8|12582.8|12580.8|12581.1|12579.1|7
1652070700000|2022-05-09 04:31:40|12582.6|12580.6|12584.9|12582.9|12584.9|12582.9|12582.6|12580.6|4
1652070710000|2022-05-09 04:31:50|12585|12583|12585|12583|12585.9|12583.9|12585|12583|8
1652070720000|2022-05-09 04:32:00|12584.5|12582.5|12584|12582|12584.5|12582.5|12583.9|12581.9|15
1652070730000|2022-05-09 04:32:10|12584.3|12582.3|12585.9|12583.9|12586|12584|12584.3|12582.3|3
1652070740000|2022-05-09 04:32:20|12585.8|12583.8|12585.4|12583.4|12585.8|12583.8|12584.8|12582.8|7
1652070750000|2022-05-09 04:32:30|12585.6|12583.6|12584.5|12582.5|12585.6|12583.6|12584.4|12582.4|3
1652070760000|2022-05-09 04:32:40|12584.6|12582.6|12584.6|12582.6|12584.6|12582.6|12584.4|12582.4|2
1652070770000|2022-05-09 04:32:50|12584.5|12582.5|12585.5|12583.5|12585.5|12583.5|12584.5|12582.5|4
1652070780000|2022-05-09 04:33:00|12585.6|12583.6|12583.1|12581.1|12585.6|12583.6|12583.1|12581.1|5
1652070790000|2022-05-09 04:33:10|12583|12581|12583.9|12581.9|12584.3|12582.3|12582.8|12580.8|8
1652070800000|2022-05-09 04:33:20|12583.8|12581.8|12583.6|12581.6|12583.9|12581.9|12583.5|12581.5|0
1652070810000|2022-05-09 04:33:30|12583.5|12581.5|12584.4|12582.4|12584.6|12582.6|12583.5|12581.5|3
1652070820000|2022-05-09 04:33:40|12584.3|12582.3|12584.5|12582.5|12584.6|12582.6|12584.3|12582.3|2
1652070830000|2022-05-09 04:33:50|12584.4|12582.4|12584.5|12582.5|12584.9|12582.9|12584.4|12582.4|3
1652070840000|2022-05-09 04:34:00|12584.6|12582.6|12584.8|12582.8|12584.8|12582.8|12584.5|12582.5|1
1652070850000|2022-05-09 04:34:10|12584.9|12582.9|12584.9|12582.9|12585.5|12583.5|12584.9|12582.9|1
1652070860000|2022-05-09 04:34:20|12584.8|12582.8|12585.1|12583.1|12585.5|12583.5|12584.6|12582.6|0
1652070870000|2022-05-09 04:34:30|12585.3|12583.3|12585.4|12583.4|12585.4|12583.4|12585.3|12583.3|0
1652070880000|2022-05-09 04:34:40|12585.3|12583.3|12585.3|12583.3|12585.3|12583.3|12585.1|12583.1|2
1652070890000|2022-05-09 04:34:50|12585.4|12583.4|12585.3|12583.3|12585.4|12583.4|12585.1|12583.1|0
1652070900000|2022-05-09 04:35:00|12585.1|12583.1|12583.8|12581.8|12585.3|12583.3|12583.6|12581.6|8
1652070910000|2022-05-09 04:35:10|12583.5|12581.5|12584.3|12582.3|12584.4|12582.4|12583.5|12581.5|2
1652070920000|2022-05-09 04:35:20|12584.1|12582.1|12583|12581|12584.1|12582.1|12582.9|12580.9|11
1652070930000|2022-05-09 04:35:30|12582.5|12580.5|12584.4|12582.4|12584.4|12582.4|12582.5|12580.5|7
1652070940000|2022-05-09 04:35:40|12584.5|12582.5|12584.4|12582.4|12584.5|12582.5|12584.3|12582.3|0
1652070950000|2022-05-09 04:35:50|12584.9|12582.9|12585.3|12583.3|12585.3|12583.3|12584.9|12582.9|3
1652070960000|2022-05-09 04:36:00|12585.6|12583.6|12585|12583|12585.6|12583.6|12584.9|12582.9|3
1652070970000|2022-05-09 04:36:10|12584.9|12582.9|12584.8|12582.8|12584.9|12582.9|12584.1|12582.1|3
1652070980000|2022-05-09 04:36:20|12584.6|12582.6|12583|12581|12584.8|12582.8|12581.9|12579.9|6
1652070990000|2022-05-09 04:36:30|12582.9|12580.9|12582.4|12580.4|12583.1|12581.1|12582.3|12580.3|0
1652071000000|2022-05-09 04:36:40|12582.5|12580.5|12584.6|12582.6|12584.6|12582.6|12582.5|12580.5|2
1652071010000|2022-05-09 04:36:50|12584.9|12582.9|12584.5|12582.5|12585.3|12583.3|12584.5|12582.5|6
1652071020000|2022-05-09 04:37:00|12584.6|12582.6|12584.4|12582.4|12584.6|12582.6|12584|12582|0
1652071030000|2022-05-09 04:37:10|12584.5|12582.5|12584|12582|12584.5|12582.5|12583.8|12581.8|3
1652071040000|2022-05-09 04:37:20|12583.9|12581.9|12582.8|12580.8|12584.3|12582.3|12582.6|12580.6|13
1652071050000|2022-05-09 04:37:30|12582.9|12580.9|12583.1|12581.1|12583.5|12581.5|12582.6|12580.6|2
1652071060000|2022-05-09 04:37:40|12583|12581|12582.6|12580.6|12583.4|12581.4|12582.5|12580.5|1
1652071070000|2022-05-09 04:37:50|12582.5|12580.5|12582.6|12580.6|12582.6|12580.6|12582.4|12580.4|1
1652071080000|2022-05-09 04:38:00|12582.5|12580.5|12583|12581|12583.1|12581.1|12582.5|12580.5|6
1652071090000|2022-05-09 04:38:10|12582.8|12580.8|12582.6|12580.6|12583|12581|12582.5|12580.5|0
1652071100000|2022-05-09 04:38:20|12582.5|12580.5|12582.5|12580.5|12582.5|12580.5|12582.5|12580.5|1
1652071110000|2022-05-09 04:38:30|12582.8|12580.8|12582.8|12580.8|12582.8|12580.8|12582.5|12580.5|0
1652071120000|2022-05-09 04:38:40|12582.6|12580.6|12582.5|12580.5|12582.6|12580.6|12582.5|12580.5|0
1652071130000|2022-05-09 04:38:50|12582.1|12580.1|12581.5|12579.5|12582.1|12580.1|12581.5|12579.5|7
1652071140000|2022-05-09 04:39:00|12580.8|12578.8|12581.8|12579.8|12582|12580|12580.8|12578.8|5
1652071150000|2022-05-09 04:39:10|12581.6|12579.6|12582.1|12580.1|12582.1|12580.1|12581.6|12579.6|6
1652071160000|2022-05-09 04:39:20|12582|12580|12581.3|12579.3|12582|12580|12580.9|12578.9|5
1652071170000|2022-05-09 04:39:30|12581.1|12579.1|12581.3|12579.3|12581.8|12579.8|12581.1|12579.1|5
1652071180000|2022-05-09 04:39:40|12581.4|12579.4|12581.4|12579.4|12581.5|12579.5|12581.1|12579.1|1
1652071190000|2022-05-09 04:39:50|12581.5|12579.5|12581.4|12579.4|12581.6|12579.6|12581|12579|5
1652071200000|2022-05-09 04:40:00|12580.6|12578.6|12584.8|12582.8|12584.8|12582.8|12579.8|12577.8|26
1652071210000|2022-05-09 04:40:10|12584.6|12582.6|12583.8|12581.8|12585.1|12583.1|12583.8|12581.8|8
1652071220000|2022-05-09 04:40:20|12583.6|12581.6|12583.3|12581.3|12583.6|12581.6|12583|12581|3
1652071230000|2022-05-09 04:40:30|12583.1|12581.1|12582.9|12580.9|12583.1|12581.1|12581.8|12579.8|6
1652071240000|2022-05-09 04:40:40|12582.6|12580.6|12584.5|12582.5|12584.9|12582.9|12582.6|12580.6|10
1652071250000|2022-05-09 04:40:50|12584|12582|12583.8|12581.8|12584|12582|12583.6|12581.6|5
1652071260000|2022-05-09 04:41:00|12583.5|12581.5|12582.1|12580.1|12583.9|12581.9|12582.1|12580.1|4
1652071270000|2022-05-09 04:41:10|12582|12580|12581.5|12579.5|12582.3|12580.3|12581.3|12579.3|4
1652071280000|2022-05-09 04:41:20|12580.8|12578.8|12580.5|12578.5|12581.1|12579.1|12580.5|12578.5|4
1652071290000|2022-05-09 04:41:30|12580.6|12578.6|12580.8|12578.8|12581.8|12579.8|12580.6|12578.6|9
1652071300000|2022-05-09 04:41:40|12580.6|12578.6|12579.9|12577.9|12580.8|12578.8|12579.6|12577.6|6
1652071310000|2022-05-09 04:41:50|12579.8|12577.8|12579.6|12577.6|12580.1|12578.1|12578.6|12576.6|27
1652071320000|2022-05-09 04:42:00|12579.8|12577.8|12580.6|12578.6|12581|12579|12579.5|12577.5|5
1652071330000|2022-05-09 04:42:10|12580.5|12578.5|12580.5|12578.5|12580.8|12578.8|12580.3|12578.3|3
1652071340000|2022-05-09 04:42:20|12580.6|12578.6|12580.5|12578.5|12580.6|12578.6|12580.4|12578.4|1
1652071350000|2022-05-09 04:42:30|12580.6|12578.6|12582.3|12580.3|12582.3|12580.3|12580.6|12578.6|5
1652071360000|2022-05-09 04:42:40|12582.1|12580.1|12581|12579|12582.3|12580.3|12580.9|12578.9|1
1652071370000|2022-05-09 04:42:50|12580.9|12578.9|12581.1|12579.1|12581.1|12579.1|12580.9|12578.9|0
1652071380000|2022-05-09 04:43:00|12581.3|12579.3|12580.4|12578.4|12581.3|12579.3|12580.4|12578.4|1
1652071390000|2022-05-09 04:43:10|12580.5|12578.5|12580.9|12578.9|12580.9|12578.9|12580.5|12578.5|5
1652071400000|2022-05-09 04:43:20|12580.8|12578.8|12581.1|12579.1|12581.4|12579.4|12580.8|12578.8|0
1652071410000|2022-05-09 04:43:30|12581.4|12579.4|12581.8|12579.8|12582.1|12580.1|12581|12579|4
1652071420000|2022-05-09 04:43:40|12581.6|12579.6|12581.8|12579.8|12582.3|12580.3|12581.4|12579.4|1
1652071430000|2022-05-09 04:43:50|12582.1|12580.1|12582.4|12580.4|12582.4|12580.4|12581.5|12579.5|2
1652071440000|2022-05-09 04:44:00|12582.1|12580.1|12583.5|12581.5|12583.8|12581.8|12581.8|12579.8|4
1652071450000|2022-05-09 04:44:10|12583.6|12581.6|12583.8|12581.8|12583.8|12581.8|12583.6|12581.6|1
1652071460000|2022-05-09 04:44:20|12583.6|12581.6|12583.5|12581.5|12583.6|12581.6|12583.4|12581.4|1
1652071470000|2022-05-09 04:44:30|12583.6|12581.6|12583|12581|12583.8|12581.8|12582.9|12580.9|6
1652071480000|2022-05-09 04:44:40|12583.3|12581.3|12583.3|12581.3|12583.3|12581.3|12583.3|12581.3|1
1652071490000|2022-05-09 04:44:50|12583.1|12581.1|12583.1|12581.1|12583.4|12581.4|12583.1|12581.1|3
1652071500000|2022-05-09 04:45:00|12583|12581|12581.8|12579.8|12583|12581|12581.4|12579.4|7
1652071510000|2022-05-09 04:45:10|12582|12580|12582.8|12580.8|12583|12581|12581.6|12579.6|1
1652071520000|2022-05-09 04:45:20|12582.9|12580.9|12583|12581|12583|12581|12582.6|12580.6|1
1652071530000|2022-05-09 04:45:30|12582.6|12580.6|12583.8|12581.8|12584|12582|12582.6|12580.6|4
1652071540000|2022-05-09 04:45:40|12583.9|12581.9|12585|12583|12585.3|12583.3|12583.9|12581.9|8
1652071550000|2022-05-09 04:45:50|12584.9|12582.9|12585|12583|12585.1|12583.1|12584.9|12582.9|0
1652071560000|2022-05-09 04:46:00|12584.9|12582.9|12585|12583|12585.1|12583.1|12584|12582|6
1652071570000|2022-05-09 04:46:10|12585.1|12583.1|12584.9|12582.9|12585.3|12583.3|12584.8|12582.8|0
1652071580000|2022-05-09 04:46:20|12584.4|12582.4|12584.3|12582.3|12584.4|12582.4|12584|12582|1
1652071590000|2022-05-09 04:46:30|12584.1|12582.1|12584.5|12582.5|12584.5|12582.5|12583.5|12581.5|4
1652071600000|2022-05-09 04:46:40|12584.6|12582.6|12585.1|12583.1|12585.3|12583.3|12584.5|12582.5|2
1652071610000|2022-05-09 04:46:50|12585.3|12583.3|12585.3|12583.3|12585.4|12583.4|12585.3|12583.3|0
1652071620000|2022-05-09 04:47:00|12585.4|12583.4|12585|12583|12585.4|12583.4|12584.9|12582.9|5
1652071630000|2022-05-09 04:47:10|12585.1|12583.1|12585.1|12583.1|12585.5|12583.5|12584.9|12582.9|2
1652071640000|2022-05-09 04:47:20|12585.3|12583.3|12585.3|12583.3|12585.4|12583.4|12585.1|12583.1|0
1652071650000|2022-05-09 04:47:30|12585|12583|12585.9|12583.9|12586|12584|12584.5|12582.5|8
1652071660000|2022-05-09 04:47:40|12586|12584|12585.8|12583.8|12586.6|12584.6|12585.6|12583.6|20
1652071670000|2022-05-09 04:47:50|12585.6|12583.6|12585.5|12583.5|12585.8|12583.8|12585.5|12583.5|0
1652071680000|2022-05-09 04:48:00|12585.6|12583.6|12585.8|12583.8|12585.8|12583.8|12585.3|12583.3|2
1652071690000|2022-05-09 04:48:10|12585.9|12583.9|12585.9|12583.9|12586|12584|12585.5|12583.5|1
1652071700000|2022-05-09 04:48:20|12585.5|12583.5|12585|12583|12585.5|12583.5|12584.8|12582.8|3
1652071710000|2022-05-09 04:48:30|12585.1|12583.1|12585.3|12583.3|12585.3|12583.3|12584.5|12582.5|1
1652071720000|2022-05-09 04:48:40|12585.1|12583.1|12584.4|12582.4|12585.1|12583.1|12584.4|12582.4|2
1652071730000|2022-05-09 04:48:50|12584.5|12582.5|12584.8|12582.8|12584.9|12582.9|12584.4|12582.4|1
1652071750000|2022-05-09 04:49:10|12584.6|12582.6|12582.4|12580.4|12584.6|12582.6|12582.3|12580.3|19
1652071760000|2022-05-09 04:49:20|12583.1|12581.1|12580.8|12578.8|12583.3|12581.3|12580.4|12578.4|31
1652071770000|2022-05-09 04:49:30|12580.9|12578.9|12580.9|12578.9|12580.9|12578.9|12580.4|12578.4|11
1652071780000|2022-05-09 04:49:40|12580.1|12578.1|12584|12582|12584.1|12582.1|12580.1|12578.1|33
1652071790000|2022-05-09 04:49:50|12583.9|12581.9|12582.9|12580.9|12583.9|12581.9|12582.6|12580.6|3
1652071800000|2022-05-09 04:50:00|12582.1|12580.1|12584|12582|12584.1|12582.1|12582.1|12580.1|14
1652071810000|2022-05-09 04:50:10|12584.1|12582.1|12580.8|12578.8|12584.5|12582.5|12580.4|12578.4|40
1652071820000|2022-05-09 04:50:20|12580.9|12578.9|12580|12578|12581|12579|12580|12578|5
1652071830000|2022-05-09 04:50:30|12580.5|12578.5|12581.8|12579.8|12581.8|12579.8|12580.5|12578.5|10
1652071840000|2022-05-09 04:50:40|12582.1|12580.1|12583|12581|12583|12581|12582.1|12580.1|6
1652071850000|2022-05-09 04:50:50|12582.9|12580.9|12582.4|12580.4|12582.9|12580.9|12582.1|12580.1|8
1652071860000|2022-05-09 04:51:00|12582.3|12580.3|12580.6|12578.6|12582.3|12580.3|12580.3|12578.3|17
1652071870000|2022-05-09 04:51:10|12581|12579|12581.6|12579.6|12581.8|12579.8|12580.8|12578.8|6
1652071880000|2022-05-09 04:51:20|12581.8|12579.8|12582.3|12580.3|12582.4|12580.4|12581.8|12579.8|4
1652071890000|2022-05-09 04:51:30|12582.4|12580.4|12583.1|12581.1|12583.1|12581.1|12582.1|12580.1|6
1652071900000|2022-05-09 04:51:40|12582.8|12580.8|12581.4|12579.4|12582.8|12580.8|12580.8|12578.8|17
1652071910000|2022-05-09 04:51:50|12580.9|12578.9|12581.4|12579.4|12581.6|12579.6|12580.6|12578.6|15
1652071920000|2022-05-09 04:52:00|12581.8|12579.8|12582.6|12580.6|12582.6|12580.6|12581.5|12579.5|5
1652071930000|2022-05-09 04:52:10|12582.5|12580.5|12582.5|12580.5|12582.6|12580.6|12582|12580|1
1652071940000|2022-05-09 04:52:20|12582.6|12580.6|12582.3|12580.3|12582.6|12580.6|12582.3|12580.3|1
1652071950000|2022-05-09 04:52:30|12582.4|12580.4|12582.5|12580.5|12582.6|12580.6|12582.1|12580.1|3
1652071960000|2022-05-09 04:52:40|12582.4|12580.4|12582.3|12580.3|12582.5|12580.5|12582.3|12580.3|0
1652071970000|2022-05-09 04:52:50|12582.4|12580.4|12582.5|12580.5|12582.5|12580.5|12582.3|12580.3|1
1652071980000|2022-05-09 04:53:00|12582.4|12580.4|12582.8|12580.8|12582.8|12580.8|12582.4|12580.4|1
1652071990000|2022-05-09 04:53:10|12582.9|12580.9|12583.6|12581.6|12583.8|12581.8|12582.8|12580.8|7
1652072000000|2022-05-09 04:53:20|12583.8|12581.8|12583.3|12581.3|12584.9|12582.9|12583.3|12581.3|14
1652072010000|2022-05-09 04:53:30|12583.4|12581.4|12583.9|12581.9|12583.9|12581.9|12583.4|12581.4|8
1652072020000|2022-05-09 04:53:40|12583.8|12581.8|12583.6|12581.6|12583.8|12581.8|12583.6|12581.6|1
1652072030000|2022-05-09 04:53:50|12583.4|12581.4|12581.3|12579.3|12583.9|12581.9|12581.3|12579.3|24
1652072040000|2022-05-09 04:54:00|12581.4|12579.4|12581.4|12579.4|12581.6|12579.6|12581.1|12579.1|36
1652072050000|2022-05-09 04:54:10|12581.3|12579.3|12581.3|12579.3|12581.4|12579.4|12581.1|12579.1|1
1652072060000|2022-05-09 04:54:20|12581.4|12579.4|12580.9|12578.9|12581.6|12579.6|12580.9|12578.9|6
1652072070000|2022-05-09 04:54:30|12581|12579|12581.1|12579.1|12581.5|12579.5|12581|12579|6
1652072080000|2022-05-09 04:54:40|12581.3|12579.3|12581.1|12579.1|12581.5|12579.5|12581.1|12579.1|28
1652072090000|2022-05-09 04:54:50|12581.4|12579.4|12581.6|12579.6|12581.6|12579.6|12581|12579|7
1652072100000|2022-05-09 04:55:00|12581.5|12579.5|12581.6|12579.6|12581.6|12579.6|12581.5|12579.5|0
1652072130000|2022-05-09 04:55:30|12581.8|12579.8|12580.9|12578.9|12581.8|12579.8|12580.8|12578.8|14
1652072140000|2022-05-09 04:55:40|12581|12579|12582.1|12580.1|12582.5|12580.5|12581|12579|40
1652072150000|2022-05-09 04:55:50|12582.3|12580.3|12582.3|12580.3|12582.5|12580.5|12582.3|12580.3|0
1652072160000|2022-05-09 04:56:00|12582.4|12580.4|12582.5|12580.5|12582.9|12580.9|12582.3|12580.3|6
1652072170000|2022-05-09 04:56:10|12582.4|12580.4|12582.5|12580.5|12582.5|12580.5|12582.3|12580.3|4
1652072180000|2022-05-09 04:56:20|12582.4|12580.4|12583|12581|12583.4|12581.4|12582.3|12580.3|6
1652072190000|2022-05-09 04:56:30|12582.9|12580.9|12580.6|12578.6|12582.9|12580.9|12580.6|12578.6|10
1652072200000|2022-05-09 04:56:40|12580.5|12578.5|12579.4|12577.4|12580.6|12578.6|12579.4|12577.4|23
1652072210000|2022-05-09 04:56:50|12579.6|12577.6|12579.9|12577.9|12580.1|12578.1|12579.6|12577.6|5
1652072220000|2022-05-09 04:57:00|12580|12578|12580.3|12578.3|12580.3|12578.3|12579.9|12577.9|5
1652072230000|2022-05-09 04:57:10|12580.5|12578.5|12580.6|12578.6|12580.8|12578.8|12580.4|12578.4|5
1652072240000|2022-05-09 04:57:20|12581|12579|12580.1|12578.1|12581.1|12579.1|12579.5|12577.5|12
1652072250000|2022-05-09 04:57:30|12580|12578|12579.8|12577.8|12580.1|12578.1|12579.6|12577.6|2
1652072260000|2022-05-09 04:57:40|12579.9|12577.9|12579.1|12577.1|12579.9|12577.9|12579.1|12577.1|1
1652072270000|2022-05-09 04:57:50|12579.3|12577.3|12578.8|12576.8|12579.3|12577.3|12578.8|12576.8|3
1652072280000|2022-05-09 04:58:00|12578.4|12576.4|12580.4|12578.4|12580.4|12578.4|12578.4|12576.4|24
1652072290000|2022-05-09 04:58:10|12579.9|12577.9|12580.5|12578.5|12580.8|12578.8|12579.5|12577.5|14
1652072300000|2022-05-09 04:58:20|12580.4|12578.4|12580.5|12578.5|12581|12579|12579.8|12577.8|2
1652072310000|2022-05-09 04:58:30|12581|12579|12580.8|12578.8|12581.3|12579.3|12580.8|12578.8|5
1652072320000|2022-05-09 04:58:40|12581|12579|12581|12579|12581.3|12579.3|12580.8|12578.8|4
1652072330000|2022-05-09 04:58:50|12580.9|12578.9|12580.3|12578.3|12580.9|12578.9|12580.1|12578.1|1
1652072340000|2022-05-09 04:59:00|12580.1|12578.1|12580.1|12578.1|12580.3|12578.3|12580|12578|0
1652072350000|2022-05-09 04:59:10|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|2
1652072360000|2022-05-09 04:59:20|12579.4|12577.4|12579.5|12577.5|12579.5|12577.5|12579.4|12577.4|1
1652072370000|2022-05-09 04:59:30|12579.4|12577.4|12579.5|12577.5|12579.5|12577.5|12579.4|12577.4|2
1652072380000|2022-05-09 04:59:40|12579.3|12577.3|12579.3|12577.3|12579.3|12577.3|12579.1|12577.1|0
1652072390000|2022-05-09 04:59:50|12579|12577|12575.6|12573.6|12579|12577|12570.9|12568.9|152
1652072400000|2022-05-09 05:00:00|12575.8|12573.8|12576.9|12574.9|12578.4|12576.4|12575.6|12573.6|39
1652072410000|2022-05-09 05:00:10|12577.1|12575.1|12576.8|12574.8|12577.5|12575.5|12576.6|12574.6|9
1652072420000|2022-05-09 05:00:20|12576.9|12574.9|12574.8|12572.8|12577.9|12575.9|12572.3|12570.3|28
1652072430000|2022-05-09 05:00:30|12574.6|12572.6|12572.5|12570.5|12575.4|12573.4|12572.3|12570.3|15
1652072440000|2022-05-09 05:00:40|12574|12572|12573.8|12571.8|12574.4|12572.4|12573.5|12571.5|13
1652072450000|2022-05-09 05:00:50|12573.6|12571.6|12573.5|12571.5|12574.4|12572.4|12573.5|12571.5|5
1652072460000|2022-05-09 05:01:00|12573.4|12571.4|12575.3|12573.3|12575.6|12573.6|12573.4|12571.4|16
1652072470000|2022-05-09 05:01:10|12575|12573|12574.6|12572.6|12575.1|12573.1|12574.1|12572.1|2
1652072480000|2022-05-09 05:01:20|12574.9|12572.9|12574.3|12572.3|12574.9|12572.9|12573.9|12571.9|12
1652072490000|2022-05-09 05:01:30|12574.4|12572.4|12576.4|12574.4|12577.5|12575.5|12574.4|12572.4|13
1652072500000|2022-05-09 05:01:40|12576.5|12574.5|12576.9|12574.9|12577.4|12575.4|12576.5|12574.5|12
1652072510000|2022-05-09 05:01:50|12576.8|12574.8|12576.9|12574.9|12577|12575|12576.8|12574.8|1
1652072520000|2022-05-09 05:02:00|12576.8|12574.8|12574.5|12572.5|12576.8|12574.8|12574.1|12572.1|12
1652072530000|2022-05-09 05:02:10|12574.6|12572.6|12576|12574|12576.1|12574.1|12574.6|12572.6|9
1652072540000|2022-05-09 05:02:20|12576.1|12574.1|12575.9|12573.9|12576.1|12574.1|12575.4|12573.4|2
1652072550000|2022-05-09 05:02:30|12575.3|12573.3|12574.3|12572.3|12575.3|12573.3|12574.1|12572.1|3
1652072560000|2022-05-09 05:02:40|12574.1|12572.1|12572.8|12570.8|12574.1|12572.1|12572.3|12570.3|16
1652072570000|2022-05-09 05:02:50|12572.4|12570.4|12575.5|12573.5|12575.8|12573.8|12572.4|12570.4|13
1652072580000|2022-05-09 05:03:00|12575.6|12573.6|12573.8|12571.8|12575.8|12573.8|12573.8|12571.8|8
1652072590000|2022-05-09 05:03:10|12573.6|12571.6|12574|12572|12574|12572|12572.9|12570.9|6
1652072600000|2022-05-09 05:03:20|12573.9|12571.9|12574.3|12572.3|12574.3|12572.3|12573.3|12571.3|1
1652072610000|2022-05-09 05:03:30|12574.6|12572.6|12574.9|12572.9|12574.9|12572.9|12574.3|12572.3|6
1652072620000|2022-05-09 05:03:40|12575|12573|12576|12574|12576|12574|12574.9|12572.9|1
1652072630000|2022-05-09 05:03:50|12576.8|12574.8|12576.1|12574.1|12576.8|12574.8|12575.9|12573.9|7
1652072640000|2022-05-09 05:04:00|12576.3|12574.3|12575.9|12573.9|12576.3|12574.3|12575.4|12573.4|5
1652072650000|2022-05-09 05:04:10|12575.8|12573.8|12575.3|12573.3|12575.8|12573.8|12575|12573|7
1652072660000|2022-05-09 05:04:20|12575.1|12573.1|12573.6|12571.6|12575.1|12573.1|12573.5|12571.5|13
1652072670000|2022-05-09 05:04:30|12573.5|12571.5|12574.3|12572.3|12574.5|12572.5|12573.4|12571.4|7
1652072680000|2022-05-09 05:04:40|12574.4|12572.4|12574.3|12572.3|12574.4|12572.4|12574.1|12572.1|1
1652072690000|2022-05-09 05:04:50|12574.1|12572.1|12573.5|12571.5|12574.1|12572.1|12573.1|12571.1|8
1652072700000|2022-05-09 05:05:00|12573.4|12571.4|12573.1|12571.1|12573.4|12571.4|12571.6|12569.6|19
1652072710000|2022-05-09 05:05:10|12573.8|12571.8|12572.3|12570.3|12573.8|12571.8|12572.3|12570.3|9
1652072720000|2022-05-09 05:05:20|12572.1|12570.1|12571.4|12569.4|12572.1|12570.1|12571.4|12569.4|5
1652072730000|2022-05-09 05:05:30|12571.3|12569.3|12569.6|12567.6|12571.3|12569.3|12569.6|12567.6|7
1652072740000|2022-05-09 05:05:40|12569.9|12567.9|12568|12566|12570.6|12568.6|12568|12566|53
1652072750000|2022-05-09 05:05:50|12568.3|12566.3|12569.6|12567.6|12570.1|12568.1|12568.1|12566.1|14
1652072760000|2022-05-09 05:06:00|12569.5|12567.5|12571.5|12569.5|12572|12570|12569.4|12567.4|5
1652072770000|2022-05-09 05:06:10|12571.4|12569.4|12574.1|12572.1|12574.1|12572.1|12571.1|12569.1|21
1652072780000|2022-05-09 05:06:20|12574.3|12572.3|12580|12578|12581|12579|12574.3|12572.3|58
1652072790000|2022-05-09 05:06:30|12579.9|12577.9|12575.1|12573.1|12579.9|12577.9|12574.6|12572.6|39
1652072800000|2022-05-09 05:06:40|12575|12573|12577.5|12575.5|12577.5|12575.5|12574.5|12572.5|11
1652072810000|2022-05-09 05:06:50|12578.6|12576.6|12578.6|12576.6|12579|12577|12577.4|12575.4|21
1652072820000|2022-05-09 05:07:00|12578.5|12576.5|12578.6|12576.6|12579.9|12577.9|12578.5|12576.5|15
1652072830000|2022-05-09 05:07:10|12578.8|12576.8|12575.3|12573.3|12579.4|12577.4|12575.1|12573.1|49
1652072840000|2022-05-09 05:07:20|12575.4|12573.4|12576.3|12574.3|12576.8|12574.8|12574.6|12572.6|12
1652072850000|2022-05-09 05:07:30|12576.4|12574.4|12578.6|12576.6|12578.6|12576.6|12575.9|12573.9|9
1652072860000|2022-05-09 05:07:40|12578.4|12576.4|12584.5|12582.5|12587.4|12585.4|12578.1|12576.1|69
1652072870000|2022-05-09 05:07:50|12584.4|12582.4|12586.4|12584.4|12589.1|12587.1|12584.4|12582.4|76
1652072880000|2022-05-09 05:08:00|12586.3|12584.3|12590|12588|12591.8|12589.8|12585.4|12583.4|55
1652072890000|2022-05-09 05:08:10|12589.8|12587.8|12587.4|12585.4|12591.1|12589.1|12586.6|12584.6|41
1652072900000|2022-05-09 05:08:20|12587.8|12585.8|12587.4|12585.4|12587.8|12585.8|12586|12584|14
1652072910000|2022-05-09 05:08:30|12587.6|12585.6|12588|12586|12588.6|12586.6|12587.6|12585.6|6
1652072920000|2022-05-09 05:08:40|12588.1|12586.1|12589|12587|12589.1|12587.1|12587.1|12585.1|21
1652072930000|2022-05-09 05:08:50|12589.3|12587.3|12588.4|12586.4|12589.5|12587.5|12588.4|12586.4|5
1652072940000|2022-05-09 05:09:00|12588.5|12586.5|12587.1|12585.1|12588.8|12586.8|12586.5|12584.5|13
1652072950000|2022-05-09 05:09:10|12587|12585|12586.5|12584.5|12587|12585|12585.5|12583.5|19
1652072960000|2022-05-09 05:09:20|12586.4|12584.4|12586.9|12584.9|12587|12585|12586|12584|5
1652072970000|2022-05-09 05:09:30|12587|12585|12586|12584|12587|12585|12586|12584|14
1652072980000|2022-05-09 05:09:40|12585.9|12583.9|12585.3|12583.3|12586|12584|12585.3|12583.3|6
1652072990000|2022-05-09 05:09:50|12585.1|12583.1|12584.8|12582.8|12585.3|12583.3|12584.1|12582.1|9
1652073000000|2022-05-09 05:10:00|12584.5|12582.5|12584.5|12582.5|12584.6|12582.6|12583.6|12581.6|8
1652073010000|2022-05-09 05:10:10|12584.3|12582.3|12582|12580|12584.4|12582.4|12581.8|12579.8|16
1652073020000|2022-05-09 05:10:20|12581.8|12579.8|12581.5|12579.5|12582|12580|12581.3|12579.3|21
1652073030000|2022-05-09 05:10:30|12581.6|12579.6|12579.6|12577.6|12582|12580|12579.4|12577.4|7
1652073040000|2022-05-09 05:10:40|12579.8|12577.8|12578.6|12576.6|12580.8|12578.8|12578.6|12576.6|7
1652073050000|2022-05-09 05:10:50|12578.8|12576.8|12578.8|12576.8|12578.9|12576.9|12577.4|12575.4|24
1652073060000|2022-05-09 05:11:00|12579.1|12577.1|12582.5|12580.5|12582.5|12580.5|12578.6|12576.6|19
1652073070000|2022-05-09 05:11:10|12582.4|12580.4|12580.8|12578.8|12582.5|12580.5|12580.6|12578.6|17
1652073080000|2022-05-09 05:11:20|12580.5|12578.5|12579.4|12577.4|12581.4|12579.4|12579.4|12577.4|18
1652073090000|2022-05-09 05:11:30|12579.6|12577.6|12579.9|12577.9|12580|12578|12579.4|12577.4|4
1652073100000|2022-05-09 05:11:40|12579.8|12577.8|12571.9|12569.9|12580.5|12578.5|12571.5|12569.5|62
1652073110000|2022-05-09 05:11:50|12571.5|12569.5|12570.5|12568.5|12572.5|12570.5|12570.5|12568.5|20
1652073120000|2022-05-09 05:12:00|12570.8|12568.8|12565.3|12563.3|12570.8|12568.8|12564.8|12562.8|114
1652073130000|2022-05-09 05:12:10|12565.1|12563.1|12567.9|12565.9|12568.3|12566.3|12565.1|12563.1|57
1652073140000|2022-05-09 05:12:20|12568.1|12566.1|12567.8|12565.8|12568.1|12566.1|12566|12564|17
1652073150000|2022-05-09 05:12:30|12567.6|12565.6|12569.6|12567.6|12570.1|12568.1|12567.6|12565.6|16
1652073160000|2022-05-09 05:12:40|12569.8|12567.8|12568.3|12566.3|12570.1|12568.1|12568.1|12566.1|5
1652073170000|2022-05-09 05:12:50|12568.4|12566.4|12567.9|12565.9|12568.4|12566.4|12566.5|12564.5|17
1652073180000|2022-05-09 05:13:00|12568.1|12566.1|12571.5|12569.5|12571.6|12569.6|12568.1|12566.1|25
1652073190000|2022-05-09 05:13:10|12571.3|12569.3|12571.5|12569.5|12572.5|12570.5|12571.1|12569.1|25
1652073200000|2022-05-09 05:13:20|12571.6|12569.6|12569.5|12567.5|12571.8|12569.8|12569|12567|10
1652073210000|2022-05-09 05:13:30|12569.4|12567.4|12570.4|12568.4|12570.9|12568.9|12569.4|12567.4|2
1652073220000|2022-05-09 05:13:40|12570.9|12568.9|12572|12570|12572.6|12570.6|12570.9|12568.9|18
1652073230000|2022-05-09 05:13:50|12571.9|12569.9|12572.3|12570.3|12573.4|12571.4|12571.8|12569.8|31
1652073240000|2022-05-09 05:14:00|12572.1|12570.1|12573.5|12571.5|12573.8|12571.8|12571.8|12569.8|32
1652073250000|2022-05-09 05:14:10|12573.6|12571.6|12574.9|12572.9|12575.8|12573.8|12573.5|12571.5|25
1652073260000|2022-05-09 05:14:20|12575|12573|12575|12573|12575.6|12573.6|12574.8|12572.8|3
1652073270000|2022-05-09 05:14:30|12574.9|12572.9|12576.6|12574.6|12576.8|12574.8|12574.8|12572.8|13
1652073280000|2022-05-09 05:14:40|12576.4|12574.4|12575.8|12573.8|12576.4|12574.4|12575.6|12573.6|8
1652073290000|2022-05-09 05:14:50|12576.8|12574.8|12576.8|12574.8|12577|12575|12576.8|12574.8|2
1652073300000|2022-05-09 05:15:00|12576.9|12574.9|12576.8|12574.8|12576.9|12574.9|12576.3|12574.3|7
1652073310000|2022-05-09 05:15:10|12576.3|12574.3|12575.5|12573.5|12576.3|12574.3|12574.8|12572.8|10
1652073320000|2022-05-09 05:15:20|12574.9|12572.9|12575.1|12573.1|12575.3|12573.3|12574.6|12572.6|2
1652073330000|2022-05-09 05:15:30|12575|12573|12576.4|12574.4|12576.4|12574.4|12575|12573|16
1652073340000|2022-05-09 05:15:40|12576.3|12574.3|12576.1|12574.1|12576.5|12574.5|12575.1|12573.1|6
1652073350000|2022-05-09 05:15:50|12575.6|12573.6|12575.4|12573.4|12577.5|12575.5|12575.3|12573.3|11
1652073360000|2022-05-09 05:16:00|12575.5|12573.5|12574|12572|12576.4|12574.4|12574|12572|3
1652073370000|2022-05-09 05:16:10|12573.8|12571.8|12572.4|12570.4|12573.8|12571.8|12571.8|12569.8|20
1652073380000|2022-05-09 05:16:20|12572.3|12570.3|12572.1|12570.1|12572.3|12570.3|12571|12569|11
1652073390000|2022-05-09 05:16:30|12572.3|12570.3|12571.1|12569.1|12572.3|12570.3|12570.4|12568.4|23
1652073400000|2022-05-09 05:16:40|12571|12569|12575|12573|12575|12573|12571|12569|6
1652073410000|2022-05-09 05:16:50|12574.9|12572.9|12574|12572|12575.1|12573.1|12573.5|12571.5|5
1652073420000|2022-05-09 05:17:00|12574.1|12572.1|12572.8|12570.8|12574.3|12572.3|12571.6|12569.6|7
1652073430000|2022-05-09 05:17:10|12572.6|12570.6|12574.6|12572.6|12574.6|12572.6|12572.4|12570.4|16
1652073440000|2022-05-09 05:17:20|12574.8|12572.8|12575.9|12573.9|12576.1|12574.1|12574.6|12572.6|3
1652073450000|2022-05-09 05:17:30|12576|12574|12575.3|12573.3|12576.3|12574.3|12574.8|12572.8|8
1652073460000|2022-05-09 05:17:40|12575.4|12573.4|12575.6|12573.6|12576.1|12574.1|12575|12573|3
1652073470000|2022-05-09 05:17:50|12575.5|12573.5|12575.1|12573.1|12575.5|12573.5|12575.1|12573.1|1
1652073480000|2022-05-09 05:18:00|12575|12573|12571.5|12569.5|12575.4|12573.4|12571.4|12569.4|10
1652073490000|2022-05-09 05:18:10|12571.4|12569.4|12572|12570|12572.8|12570.8|12570.8|12568.8|10
1652073500000|2022-05-09 05:18:20|12572.1|12570.1|12570.6|12568.6|12572.1|12570.1|12570.4|12568.4|10
1652073510000|2022-05-09 05:18:30|12570.1|12568.1|12569.4|12567.4|12570.8|12568.8|12569.4|12567.4|7
1652073520000|2022-05-09 05:18:40|12569.5|12567.5|12567.5|12565.5|12569.5|12567.5|12566.6|12564.6|41
1652073530000|2022-05-09 05:18:50|12567.4|12565.4|12568|12566|12568|12566|12566.3|12564.3|12
1652073540000|2022-05-09 05:19:00|12567.9|12565.9|12567.6|12565.6|12567.9|12565.9|12566.8|12564.8|2
1652073550000|2022-05-09 05:19:10|12568|12566|12568.4|12566.4|12569.4|12567.4|12568|12566|6
1652073560000|2022-05-09 05:19:20|12568.3|12566.3|12568.4|12566.4|12568.4|12566.4|12567.3|12565.3|9
1652073570000|2022-05-09 05:19:30|12568.5|12566.5|12569.3|12567.3|12569.6|12567.6|12568.3|12566.3|8
1652073580000|2022-05-09 05:19:40|12569|12567|12569.3|12567.3|12569.5|12567.5|12568.6|12566.6|3
1652073590000|2022-05-09 05:19:50|12569.4|12567.4|12569.3|12567.3|12569.6|12567.6|12569|12567|2
1652073600000|2022-05-09 05:20:00|12569.4|12567.4|12569.4|12567.4|12571.4|12569.4|12569.4|12567.4|13
1652073610000|2022-05-09 05:20:10|12569.5|12567.5|12570.3|12568.3|12570.4|12568.4|12569.1|12567.1|5
1652073620000|2022-05-09 05:20:20|12570.4|12568.4|12570.4|12568.4|12571.3|12569.3|12570.1|12568.1|1
1652073630000|2022-05-09 05:20:30|12570.1|12568.1|12571.5|12569.5|12572.4|12570.4|12569.9|12567.9|5
1652073640000|2022-05-09 05:20:40|12571.6|12569.6|12571.8|12569.8|12572.1|12570.1|12571.4|12569.4|2
1652073650000|2022-05-09 05:20:50|12571.6|12569.6|12572.3|12570.3|12572.3|12570.3|12571.6|12569.6|6
1652073660000|2022-05-09 05:21:00|12572.4|12570.4|12572.8|12570.8|12572.8|12570.8|12572|12570|6
1652073670000|2022-05-09 05:21:10|12572.9|12570.9|12575|12573|12575.1|12573.1|12572.9|12570.9|13
1652073680000|2022-05-09 05:21:20|12574.9|12572.9|12572.3|12570.3|12576|12574|12572.1|12570.1|45
1652073690000|2022-05-09 05:21:30|12572.4|12570.4|12573.1|12571.1|12573.1|12571.1|12571.9|12569.9|3
1652073700000|2022-05-09 05:21:40|12574.1|12572.1|12573.1|12571.1|12575.4|12573.4|12573.1|12571.1|17
1652073710000|2022-05-09 05:21:50|12571.9|12569.9|12569|12567|12572.3|12570.3|12568.9|12566.9|13
1652073720000|2022-05-09 05:22:00|12569.1|12567.1|12570|12568|12570.1|12568.1|12568.3|12566.3|18
1652073730000|2022-05-09 05:22:10|12569|12567|12569.9|12567.9|12570.6|12568.6|12569|12567|11
1652073740000|2022-05-09 05:22:20|12570|12568|12571.4|12569.4|12571.5|12569.5|12569.9|12567.9|6
1652073750000|2022-05-09 05:22:30|12571.5|12569.5|12572.5|12570.5|12572.5|12570.5|12571.5|12569.5|1
1652073760000|2022-05-09 05:22:40|12572|12570|12572.1|12570.1|12572.1|12570.1|12571.4|12569.4|5
1652073770000|2022-05-09 05:22:50|12571.9|12569.9|12571|12569|12572.1|12570.1|12571|12569|2
1652073780000|2022-05-09 05:23:00|12570.9|12568.9|12571.8|12569.8|12571.8|12569.8|12570.9|12568.9|5
1652073790000|2022-05-09 05:23:10|12571.5|12569.5|12574.3|12572.3|12574.3|12572.3|12571.3|12569.3|6
1652073800000|2022-05-09 05:23:20|12574.4|12572.4|12573.3|12571.3|12575|12573|12573.3|12571.3|8
1652073810000|2022-05-09 05:23:30|12573.1|12571.1|12572.9|12570.9|12573.4|12571.4|12572.9|12570.9|11
1652073820000|2022-05-09 05:23:40|12573|12571|12571.5|12569.5|12573|12571|12571.4|12569.4|5
1652073830000|2022-05-09 05:23:50|12571.4|12569.4|12572.1|12570.1|12572.1|12570.1|12570.5|12568.5|7
1652073840000|2022-05-09 05:24:00|12572|12570|12572|12570|12572.3|12570.3|12571.9|12569.9|3
1652073850000|2022-05-09 05:24:10|12571.9|12569.9|12572.6|12570.6|12573.4|12571.4|12571.9|12569.9|12
1652073860000|2022-05-09 05:24:20|12572.8|12570.8|12573.6|12571.6|12574|12572|12572.8|12570.8|5
1652073870000|2022-05-09 05:24:30|12573.5|12571.5|12572.9|12570.9|12573.5|12571.5|12572.9|12570.9|2
1652073880000|2022-05-09 05:24:40|12573|12571|12570.1|12568.1|12573|12571|12570.1|12568.1|7
1652073890000|2022-05-09 05:24:50|12570.8|12568.8|12571.4|12569.4|12571.6|12569.6|12570.8|12568.8|0
1652073900000|2022-05-09 05:25:00|12571.3|12569.3|12568.9|12566.9|12571.5|12569.5|12568.1|12566.1|53
1652073910000|2022-05-09 05:25:10|12568.8|12566.8|12568.4|12566.4|12569.1|12567.1|12568.3|12566.3|11
1652073920000|2022-05-09 05:25:20|12568.1|12566.1|12562.1|12560.1|12568.1|12566.1|12562|12560|79
1652073930000|2022-05-09 05:25:30|12562.6|12560.6|12563.5|12561.5|12564.1|12562.1|12562.6|12560.6|27
1652073940000|2022-05-09 05:25:40|12563.8|12561.8|12564.8|12562.8|12565.6|12563.6|12563.8|12561.8|10
1652073950000|2022-05-09 05:25:50|12564.6|12562.6|12563.8|12561.8|12564.8|12562.8|12563.6|12561.6|17
1652073960000|2022-05-09 05:26:00|12564|12562|12563.5|12561.5|12564|12562|12563.5|12561.5|9
1652073970000|2022-05-09 05:26:10|12563.6|12561.6|12563.9|12561.9|12564.4|12562.4|12563.6|12561.6|8
1652073980000|2022-05-09 05:26:20|12563.8|12561.8|12564.1|12562.1|12564.6|12562.6|12563.8|12561.8|9
1652073990000|2022-05-09 05:26:30|12564.3|12562.3|12564|12562|12564.4|12562.4|12564|12562|4
1652074000000|2022-05-09 05:26:40|12564.1|12562.1|12566.3|12564.3|12566.3|12564.3|12564.1|12562.1|22
1652074010000|2022-05-09 05:26:50|12566.1|12564.1|12565.1|12563.1|12567.4|12565.4|12564.9|12562.9|10
1652074020000|2022-05-09 05:27:00|12565|12563|12565.1|12563.1|12565.3|12563.3|12564.9|12562.9|0
1652074030000|2022-05-09 05:27:10|12565.3|12563.3|12564.6|12562.6|12565.5|12563.5|12564.6|12562.6|6
1652074040000|2022-05-09 05:27:20|12564.8|12562.8|12565.1|12563.1|12565.1|12563.1|12564.8|12562.8|6
1652074050000|2022-05-09 05:27:30|12565|12563|12565.5|12563.5|12565.6|12563.6|12564.8|12562.8|2
1652074060000|2022-05-09 05:27:40|12565.6|12563.6|12568.4|12566.4|12568.8|12566.8|12565.6|12563.6|20
1652074070000|2022-05-09 05:27:50|12568.3|12566.3|12569.1|12567.1|12569.1|12567.1|12568.3|12566.3|11
1652074080000|2022-05-09 05:28:00|12569|12567|12569|12567|12569.5|12567.5|12568.8|12566.8|11
1652074090000|2022-05-09 05:28:10|12568.9|12566.9|12567.8|12565.8|12568.9|12566.9|12567.6|12565.6|6
1652074100000|2022-05-09 05:28:20|12567.6|12565.6|12566.3|12564.3|12568.3|12566.3|12566.3|12564.3|9
1652074110000|2022-05-09 05:28:30|12566.5|12564.5|12564.9|12562.9|12567|12565|12564.9|12562.9|5
1652074120000|2022-05-09 05:28:40|12565|12563|12566.6|12564.6|12567.1|12565.1|12565|12563|8
1652074130000|2022-05-09 05:28:50|12566.8|12564.8|12566.5|12564.5|12566.9|12564.9|12566.4|12564.4|0
1652074140000|2022-05-09 05:29:00|12566.6|12564.6|12567.8|12565.8|12567.8|12565.8|12566.6|12564.6|2
1652074150000|2022-05-09 05:29:10|12567.6|12565.6|12566.5|12564.5|12567.6|12565.6|12566.4|12564.4|7
1652074160000|2022-05-09 05:29:20|12566.4|12564.4|12565.1|12563.1|12566.4|12564.4|12565|12563|6
1652074170000|2022-05-09 05:29:30|12565.3|12563.3|12565.1|12563.1|12565.5|12563.5|12563.4|12561.4|16
1652074180000|2022-05-09 05:29:40|12565|12563|12564.3|12562.3|12565.3|12563.3|12564.3|12562.3|4
1652074190000|2022-05-09 05:29:50|12564.4|12562.4|12564.4|12562.4|12564.9|12562.9|12564.4|12562.4|1
1652074200000|2022-05-09 05:30:00|12564.3|12562.3|12565.4|12563.4|12565.4|12563.4|12563.5|12561.5|18
1652074210000|2022-05-09 05:30:10|12565.5|12563.5|12565.4|12563.4|12566.4|12564.4|12565.1|12563.1|7
1652074220000|2022-05-09 05:30:20|12565.3|12563.3|12565.3|12563.3|12565.5|12563.5|12564.5|12562.5|2
1652074230000|2022-05-09 05:30:30|12565.4|12563.4|12567.5|12565.5|12567.5|12565.5|12565.4|12563.4|4
1652074240000|2022-05-09 05:30:40|12567.6|12565.6|12567.6|12565.6|12567.8|12565.8|12567|12565|2
1652074250000|2022-05-09 05:30:50|12567.8|12565.8|12570|12568|12570|12568|12567.8|12565.8|42
1652074260000|2022-05-09 05:31:00|12570.1|12568.1|12574.8|12572.8|12575.1|12573.1|12570.1|12568.1|71
1652074270000|2022-05-09 05:31:10|12574.9|12572.9|12570.9|12568.9|12575|12573|12570.9|12568.9|11
1652074280000|2022-05-09 05:31:20|12571.1|12569.1|12569|12567|12571.1|12569.1|12568.3|12566.3|23
1652074290000|2022-05-09 05:31:30|12568.9|12566.9|12571.3|12569.3|12571.3|12569.3|12568.8|12566.8|6
1652074300000|2022-05-09 05:31:40|12571.1|12569.1|12571.9|12569.9|12572.1|12570.1|12571|12569|8
1652074310000|2022-05-09 05:31:50|12572|12570|12571.9|12569.9|12573.4|12571.4|12570.8|12568.8|31
1652074320000|2022-05-09 05:32:00|12572.1|12570.1|12574.1|12572.1|12574.1|12572.1|12572.1|12570.1|2
1652074330000|2022-05-09 05:32:10|12574.4|12572.4|12573.5|12571.5|12574.6|12572.6|12573.3|12571.3|9
1652074340000|2022-05-09 05:32:20|12573.6|12571.6|12574|12572|12575|12573|12573.6|12571.6|4
1652074350000|2022-05-09 05:32:30|12574.1|12572.1|12572.1|12570.1|12574.1|12572.1|12571.5|12569.5|5
1652074360000|2022-05-09 05:32:40|12572|12570|12573.3|12571.3|12573.9|12571.9|12571.1|12569.1|7
1652074370000|2022-05-09 05:32:50|12573.4|12571.4|12574.4|12572.4|12574.4|12572.4|12573.4|12571.4|5
1652074380000|2022-05-09 05:33:00|12574|12572|12573.9|12571.9|12574.3|12572.3|12573.3|12571.3|8
1652074390000|2022-05-09 05:33:10|12573.8|12571.8|12574.1|12572.1|12574.3|12572.3|12573.8|12571.8|2
1652074400000|2022-05-09 05:33:20|12574.3|12572.3|12572.5|12570.5|12574.5|12572.5|12572.4|12570.4|8
1652074410000|2022-05-09 05:33:30|12572.4|12570.4|12573.4|12571.4|12573.8|12571.8|12572.3|12570.3|5
1652074420000|2022-05-09 05:33:40|12573.3|12571.3|12570.4|12568.4|12573.3|12571.3|12570.4|12568.4|6
1652074430000|2022-05-09 05:33:50|12570.5|12568.5|12571.6|12569.6|12571.9|12569.9|12570.1|12568.1|4
1652074440000|2022-05-09 05:34:00|12572|12570|12572.1|12570.1|12572.1|12570.1|12570.9|12568.9|9
1652074450000|2022-05-09 05:34:10|12571.9|12569.9|12570.5|12568.5|12571.9|12569.9|12570.3|12568.3|15
1652074460000|2022-05-09 05:34:20|12570.6|12568.6|12571.5|12569.5|12572.1|12570.1|12569.9|12567.9|25
1652074470000|2022-05-09 05:34:30|12571.4|12569.4|12570.6|12568.6|12571.4|12569.4|12569.5|12567.5|3
1652074480000|2022-05-09 05:34:40|12570.5|12568.5|12560.5|12558.5|12570.5|12568.5|12559.3|12557.3|130
1652074490000|2022-05-09 05:34:50|12560.8|12558.8|12561.9|12559.9|12562.1|12560.1|12560.4|12558.4|14
1652074500000|2022-05-09 05:35:00|12561.4|12559.4|12563.5|12561.5|12565.3|12563.3|12561.4|12559.4|33
1652074510000|2022-05-09 05:35:10|12563.6|12561.6|12561.9|12559.9|12563.9|12561.9|12561.1|12559.1|16
1652074520000|2022-05-09 05:35:20|12561.8|12559.8|12561.8|12559.8|12562.9|12560.9|12561.3|12559.3|18
1652074530000|2022-05-09 05:35:30|12561.6|12559.6|12562.8|12560.8|12563.8|12561.8|12561.6|12559.6|7
1652074540000|2022-05-09 05:35:40|12562.9|12560.9|12561.3|12559.3|12563.3|12561.3|12561.3|12559.3|10
1652074550000|2022-05-09 05:35:50|12561.4|12559.4|12558.5|12556.5|12561.6|12559.6|12553.8|12551.8|119
1652074560000|2022-05-09 05:36:00|12558.4|12556.4|12558.5|12556.5|12558.8|12556.8|12558.3|12556.3|7
1652074570000|2022-05-09 05:36:10|12558.4|12556.4|12555.4|12553.4|12558.4|12556.4|12555.1|12553.1|29
1652074580000|2022-05-09 05:36:20|12555.5|12553.5|12558.3|12556.3|12558.6|12556.6|12555.1|12553.1|38
1652074590000|2022-05-09 05:36:30|12558.1|12556.1|12561.3|12559.3|12562|12560|12557.1|12555.1|42
1652074600000|2022-05-09 05:36:40|12561.8|12559.8|12560.9|12558.9|12561.8|12559.8|12560.1|12558.1|3
1652074610000|2022-05-09 05:36:50|12561.4|12559.4|12560.1|12558.1|12561.4|12559.4|12559.8|12557.8|9
1652074620000|2022-05-09 05:37:00|12560|12558|12562.9|12560.9|12563.1|12561.1|12559.9|12557.9|13
1652074630000|2022-05-09 05:37:10|12562.8|12560.8|12562.6|12560.6|12562.8|12560.8|12562.1|12560.1|1
1652074640000|2022-05-09 05:37:20|12563.6|12561.6|12566.5|12564.5|12566.5|12564.5|12563.6|12561.6|28
1652074650000|2022-05-09 05:37:30|12566.4|12564.4|12566.8|12564.8|12567.3|12565.3|12565.5|12563.5|8
1652074660000|2022-05-09 05:37:40|12567.5|12565.5|12565.8|12563.8|12567.5|12565.5|12565.3|12563.3|16
1652074670000|2022-05-09 05:37:50|12565.6|12563.6|12566.8|12564.8|12566.8|12564.8|12565.6|12563.6|5
1652074680000|2022-05-09 05:38:00|12566.9|12564.9|12568.6|12566.6|12568.6|12566.6|12566.8|12564.8|10
1652074690000|2022-05-09 05:38:10|12569|12567|12571.5|12569.5|12571.5|12569.5|12568.6|12566.6|25
1652074700000|2022-05-09 05:38:20|12571.4|12569.4|12571.4|12569.4|12572.1|12570.1|12570.3|12568.3|14
1652074710000|2022-05-09 05:38:30|12571.3|12569.3|12574.1|12572.1|12574.4|12572.4|12571.3|12569.3|37
1652074720000|2022-05-09 05:38:40|12574|12572|12573.4|12571.4|12574|12572|12572.5|12570.5|7
1652074730000|2022-05-09 05:38:50|12573.8|12571.8|12573.6|12571.6|12574.1|12572.1|12573.4|12571.4|5
1652074740000|2022-05-09 05:39:00|12574.1|12572.1|12572.6|12570.6|12575.5|12573.5|12572.4|12570.4|19
1652074750000|2022-05-09 05:39:10|12572.8|12570.8|12570.4|12568.4|12572.8|12570.8|12569.6|12567.6|10
1652074760000|2022-05-09 05:39:20|12570.8|12568.8|12569|12567|12571.1|12569.1|12569|12567|11
1652074770000|2022-05-09 05:39:30|12568.9|12566.9|12568.8|12566.8|12569.4|12567.4|12565.8|12563.8|27
1652074780000|2022-05-09 05:39:40|12568.3|12566.3|12567.4|12565.4|12568.3|12566.3|12567.1|12565.1|2
1652074790000|2022-05-09 05:39:50|12567.3|12565.3|12567.3|12565.3|12568.3|12566.3|12566.5|12564.5|16
1652074800000|2022-05-09 05:40:00|12567.5|12565.5|12564.8|12562.8|12567.6|12565.6|12564.5|12562.5|16
1652074810000|2022-05-09 05:40:10|12564.9|12562.9|12562.3|12560.3|12565|12563|12559.1|12557.1|97
1652074820000|2022-05-09 05:40:20|12562.1|12560.1|12562.3|12560.3|12564|12562|12562.1|12560.1|19
1652074830000|2022-05-09 05:40:30|12562.1|12560.1|12561.1|12559.1|12563.5|12561.5|12560.1|12558.1|46
1652074840000|2022-05-09 05:40:40|12561|12559|12561.5|12559.5|12562|12560|12560.3|12558.3|8
1652074850000|2022-05-09 05:40:50|12561.4|12559.4|12560.8|12558.8|12561.8|12559.8|12560.4|12558.4|9
1652074860000|2022-05-09 05:41:00|12560.9|12558.9|12562.1|12560.1|12562.3|12560.3|12560.5|12558.5|15
1652074870000|2022-05-09 05:41:10|12562|12560|12564.8|12562.8|12564.9|12562.9|12562|12560|41
1652074880000|2022-05-09 05:41:20|12564.9|12562.9|12564.5|12562.5|12565.9|12563.9|12564.3|12562.3|16
1652074890000|2022-05-09 05:41:30|12564.3|12562.3|12564.5|12562.5|12564.6|12562.6|12564|12562|2
1652074900000|2022-05-09 05:41:40|12564.4|12562.4|12565.3|12563.3|12565.3|12563.3|12563.9|12561.9|3
1652074910000|2022-05-09 05:41:50|12564.9|12562.9|12564.9|12562.9|12565.1|12563.1|12564.9|12562.9|1
1652074920000|2022-05-09 05:42:00|12565|12563|12562.5|12560.5|12565.1|12563.1|12562.4|12560.4|5
1652074930000|2022-05-09 05:42:10|12562.4|12560.4|12564.1|12562.1|12564.3|12562.3|12560.8|12558.8|14
1652074940000|2022-05-09 05:42:20|12564.3|12562.3|12564.5|12562.5|12565|12563|12564.3|12562.3|3
1652074950000|2022-05-09 05:42:30|12564.3|12562.3|12565.3|12563.3|12567.8|12565.8|12564.3|12562.3|11
1652074960000|2022-05-09 05:42:40|12565.1|12563.1|12566.4|12564.4|12566.5|12564.5|12564.5|12562.5|3
1652074970000|2022-05-09 05:42:50|12566.5|12564.5|12566|12564|12566.5|12564.5|12565.5|12563.5|1
1652074980000|2022-05-09 05:43:00|12566.1|12564.1|12567.4|12565.4|12567.5|12565.5|12566|12564|3
1652074990000|2022-05-09 05:43:10|12567.3|12565.3|12565.1|12563.1|12567.3|12565.3|12565.1|12563.1|6
1652075000000|2022-05-09 05:43:20|12565.4|12563.4|12563.5|12561.5|12565.6|12563.6|12562.4|12560.4|14
1652075010000|2022-05-09 05:43:30|12563.3|12561.3|12563|12561|12563.5|12561.5|12562.4|12560.4|5
1652075020000|2022-05-09 05:43:40|12563.3|12561.3|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|5
1652075030000|2022-05-09 05:43:50|12563.8|12561.8|12562.9|12560.9|12564.1|12562.1|12562.6|12560.6|1
1652075040000|2022-05-09 05:44:00|12563.1|12561.1|12564.1|12562.1|12564.3|12562.3|12562.4|12560.4|3
1652075050000|2022-05-09 05:44:10|12564.4|12562.4|12564.5|12562.5|12564.5|12562.5|12564.4|12562.4|1
1652075060000|2022-05-09 05:44:20|12564.4|12562.4|12564.1|12562.1|12564.5|12562.5|12564|12562|3
1652075070000|2022-05-09 05:44:30|12564|12562|12565.4|12563.4|12565.4|12563.4|12563.8|12561.8|4
1652075080000|2022-05-09 05:44:40|12565.3|12563.3|12565.4|12563.4|12565.5|12563.5|12564.9|12562.9|2
1652075090000|2022-05-09 05:44:50|12565.3|12563.3|12565.1|12563.1|12565.4|12563.4|12565.1|12563.1|1
1652075100000|2022-05-09 05:45:00|12565.3|12563.3|12564.5|12562.5|12565.3|12563.3|12564.5|12562.5|0
1652075110000|2022-05-09 05:45:10|12564.4|12562.4|12565.9|12563.9|12566|12564|12564.4|12562.4|7
1652075120000|2022-05-09 05:45:20|12565.6|12563.6|12565.1|12563.1|12566.5|12564.5|12565.1|12563.1|2
1652075130000|2022-05-09 05:45:30|12565.3|12563.3|12564.8|12562.8|12565.4|12563.4|12564.6|12562.6|3
1652075140000|2022-05-09 05:45:40|12564.9|12562.9|12565.3|12563.3|12565.4|12563.4|12564.9|12562.9|2
1652075150000|2022-05-09 05:45:50|12565.1|12563.1|12563.8|12561.8|12565.1|12563.1|12563.8|12561.8|7
1652075160000|2022-05-09 05:46:00|12562.8|12560.8|12562.4|12560.4|12563|12561|12561.1|12559.1|9
1652075170000|2022-05-09 05:46:10|12562.3|12560.3|12561.1|12559.1|12562.8|12560.8|12561|12559|12
1652075180000|2022-05-09 05:46:20|12562.9|12560.9|12564.1|12562.1|12564.8|12562.8|12562.5|12560.5|7
1652075190000|2022-05-09 05:46:30|12564.3|12562.3|12564.6|12562.6|12564.6|12562.6|12563.5|12561.5|3
1652075200000|2022-05-09 05:46:40|12565.1|12563.1|12563.9|12561.9|12565.1|12563.1|12563.9|12561.9|1
1652075210000|2022-05-09 05:46:50|12563.8|12561.8|12562.4|12560.4|12563.8|12561.8|12561.4|12559.4|7
1652075220000|2022-05-09 05:47:00|12562.5|12560.5|12564|12562|12564|12562|12562.5|12560.5|1
1652075230000|2022-05-09 05:47:10|12563.9|12561.9|12562.8|12560.8|12564.3|12562.3|12562.8|12560.8|4
1652075240000|2022-05-09 05:47:20|12562.6|12560.6|12563.1|12561.1|12563.1|12561.1|12561.9|12559.9|3
1652075250000|2022-05-09 05:47:30|12563.3|12561.3|12560.8|12558.8|12563.3|12561.3|12559.6|12557.6|7
1652075260000|2022-05-09 05:47:40|12560.9|12558.9|12561.1|12559.1|12562.6|12560.6|12560|12558|7
1652075270000|2022-05-09 05:47:50|12561.3|12559.3|12562.4|12560.4|12562.5|12560.5|12560|12558|0
1652075280000|2022-05-09 05:48:00|12562.6|12560.6|12564.9|12562.9|12564.9|12562.9|12562.4|12560.4|17
1652075290000|2022-05-09 05:48:10|12565.3|12563.3|12567|12565|12567|12565|12564.4|12562.4|29
1652075300000|2022-05-09 05:48:20|12566.9|12564.9|12568.1|12566.1|12569.1|12567.1|12566.5|12564.5|33
1652075310000|2022-05-09 05:48:30|12568|12566|12567.1|12565.1|12568.5|12566.5|12566.6|12564.6|7
1652075320000|2022-05-09 05:48:40|12566.8|12564.8|12566|12564|12566.9|12564.9|12566|12564|25
1652075330000|2022-05-09 05:48:50|12566.1|12564.1|12565.6|12563.6|12566.1|12564.1|12565.5|12563.5|5
1652075340000|2022-05-09 05:49:00|12565.5|12563.5|12559.8|12557.8|12565.5|12563.5|12559.5|12557.5|19
1652075350000|2022-05-09 05:49:10|12560|12558|12561.4|12559.4|12562.1|12560.1|12559.5|12557.5|5
1652075360000|2022-05-09 05:49:20|12561.5|12559.5|12561.4|12559.4|12562.4|12560.4|12560.6|12558.6|2
1652075370000|2022-05-09 05:49:30|12561.3|12559.3|12561.3|12559.3|12562.3|12560.3|12560.9|12558.9|8
1652075380000|2022-05-09 05:49:40|12561.1|12559.1|12561.9|12559.9|12562.1|12560.1|12561.1|12559.1|4
1652075390000|2022-05-09 05:49:50|12561.6|12559.6|12562.4|12560.4|12562.5|12560.5|12560.8|12558.8|7
1652075400000|2022-05-09 05:50:00|12562.6|12560.6|12562.3|12560.3|12563.3|12561.3|12561.6|12559.6|4
1652075410000|2022-05-09 05:50:10|12562.1|12560.1|12562|12560|12562.1|12560.1|12561.6|12559.6|0
1652075420000|2022-05-09 05:50:20|12562.1|12560.1|12563.5|12561.5|12563.6|12561.6|12561.9|12559.9|6
1652075430000|2022-05-09 05:50:30|12563.8|12561.8|12564.9|12562.9|12565.3|12563.3|12563.5|12561.5|3
1652075440000|2022-05-09 05:50:40|12565|12563|12563.9|12561.9|12565|12563|12563.5|12561.5|3
1652075450000|2022-05-09 05:50:50|12564|12562|12562.5|12560.5|12564|12562|12562|12560|3
1652075460000|2022-05-09 05:51:00|12562|12560|12564|12562|12565.3|12563.3|12561.9|12559.9|10
1652075470000|2022-05-09 05:51:10|12564.1|12562.1|12564|12562|12565.4|12563.4|12563.1|12561.1|3
1652075480000|2022-05-09 05:51:20|12563.9|12561.9|12564.4|12562.4|12564.6|12562.6|12563.8|12561.8|5
1652075490000|2022-05-09 05:51:30|12564.6|12562.6|12565.8|12563.8|12565.8|12563.8|12564.6|12562.6|3
1652075500000|2022-05-09 05:51:40|12565.6|12563.6|12564.9|12562.9|12565.6|12563.6|12564.8|12562.8|9
1652075510000|2022-05-09 05:51:50|12565.1|12563.1|12563.4|12561.4|12565.1|12563.1|12563.4|12561.4|1
1652075520000|2022-05-09 05:52:00|12563.9|12561.9|12566|12564|12566.1|12564.1|12563.9|12561.9|6
1652075530000|2022-05-09 05:52:10|12566.1|12564.1|12569.4|12567.4|12569.4|12567.4|12566|12564|26
1652075540000|2022-05-09 05:52:20|12569.3|12567.3|12566.9|12564.9|12569.6|12567.6|12566.9|12564.9|11
1652075550000|2022-05-09 05:52:30|12566.5|12564.5|12566.8|12564.8|12566.9|12564.9|12565.5|12563.5|9
1652075560000|2022-05-09 05:52:40|12566.1|12564.1|12566.1|12564.1|12566.6|12564.6|12565.1|12563.1|5
1652075570000|2022-05-09 05:52:50|12566.3|12564.3|12566.9|12564.9|12567.6|12565.6|12566.3|12564.3|5
1652075580000|2022-05-09 05:53:00|12566.8|12564.8|12566.1|12564.1|12566.8|12564.8|12565.8|12563.8|4
1652075590000|2022-05-09 05:53:10|12566.8|12564.8|12566.4|12564.4|12567|12565|12566.3|12564.3|0
1652075600000|2022-05-09 05:53:20|12566.3|12564.3|12566|12564|12566.4|12564.4|12565.9|12563.9|2
1652075610000|2022-05-09 05:53:30|12566.1|12564.1|12566.8|12564.8|12566.9|12564.9|12566|12564|7
1652075620000|2022-05-09 05:53:40|12566.6|12564.6|12567.1|12565.1|12568.5|12566.5|12566.6|12564.6|9
1652075630000|2022-05-09 05:53:50|12566.9|12564.9|12567.4|12565.4|12567.9|12565.9|12566.9|12564.9|1
1652075640000|2022-05-09 05:54:00|12567.5|12565.5|12567.9|12565.9|12568.1|12566.1|12567.4|12565.4|3
1652075650000|2022-05-09 05:54:10|12568|12566|12568.3|12566.3|12568.5|12566.5|12567.6|12565.6|5
1652075660000|2022-05-09 05:54:20|12568.1|12566.1|12569.5|12567.5|12569.6|12567.6|12567.9|12565.9|7
1652075670000|2022-05-09 05:54:30|12569.6|12567.6|12571.1|12569.1|12571.3|12569.3|12569.6|12567.6|8
1652075680000|2022-05-09 05:54:40|12571.3|12569.3|12570.8|12568.8|12572.3|12570.3|12570.8|12568.8|14
1652075690000|2022-05-09 05:54:50|12570.9|12568.9|12571.9|12569.9|12572.3|12570.3|12570.9|12568.9|9
1652075700000|2022-05-09 05:55:00|12571.8|12569.8|12572.4|12570.4|12572.6|12570.6|12571.6|12569.6|4
1652075710000|2022-05-09 05:55:10|12572.5|12570.5|12571.8|12569.8|12573.4|12571.4|12571.8|12569.8|51
1652075720000|2022-05-09 05:55:20|12572.1|12570.1|12571|12569|12572.4|12570.4|12570.6|12568.6|16
1652075730000|2022-05-09 05:55:30|12570.9|12568.9|12570.9|12568.9|12571|12569|12570.1|12568.1|6
1652075740000|2022-05-09 05:55:40|12571|12569|12570|12568|12572|12570|12570|12568|10
1652075750000|2022-05-09 05:55:50|12570.1|12568.1|12569.6|12567.6|12571|12569|12569.3|12567.3|13
1652075760000|2022-05-09 05:56:00|12569.5|12567.5|12568.4|12566.4|12570|12568|12568|12566|13
1652075770000|2022-05-09 05:56:10|12568.5|12566.5|12568.1|12566.1|12568.6|12566.6|12567.9|12565.9|6
1652075780000|2022-05-09 05:56:20|12568|12566|12566.3|12564.3|12568|12566|12566.1|12564.1|22
1652075790000|2022-05-09 05:56:30|12566.4|12564.4|12568|12566|12568.3|12566.3|12566.3|12564.3|8
1652075800000|2022-05-09 05:56:40|12567.5|12565.5|12566.5|12564.5|12567.8|12565.8|12566.5|12564.5|9
1652075810000|2022-05-09 05:56:50|12566.4|12564.4|12565.3|12563.3|12567.5|12565.5|12565.3|12563.3|8
1652075820000|2022-05-09 05:57:00|12564.9|12562.9|12563.3|12561.3|12565.3|12563.3|12562.5|12560.5|16
1652075830000|2022-05-09 05:57:10|12562.3|12560.3|12565|12563|12565.9|12563.9|12562.3|12560.3|24
1652075840000|2022-05-09 05:57:20|12563.9|12561.9|12564|12562|12565.1|12563.1|12563.6|12561.6|17
1652075850000|2022-05-09 05:57:30|12563.9|12561.9|12564.6|12562.6|12564.6|12562.6|12563.3|12561.3|7
1652075860000|2022-05-09 05:57:40|12564.5|12562.5|12564|12562|12564.8|12562.8|12563.5|12561.5|6
1652075870000|2022-05-09 05:57:50|12564.1|12562.1|12564.8|12562.8|12566.5|12564.5|12564.1|12562.1|29
1652075880000|2022-05-09 05:58:00|12565.1|12563.1|12562.4|12560.4|12565.9|12563.9|12562.4|12560.4|51
1652075890000|2022-05-09 05:58:10|12562.3|12560.3|12564.1|12562.1|12564.1|12562.1|12559.9|12557.9|32
1652075900000|2022-05-09 05:58:20|12563.5|12561.5|12561.6|12559.6|12563.8|12561.8|12561.1|12559.1|7
1652075910000|2022-05-09 05:58:30|12561.8|12559.8|12560.1|12558.1|12561.9|12559.9|12559.9|12557.9|19
1652075920000|2022-05-09 05:58:40|12557.4|12555.4|12558.5|12556.5|12558.5|12556.5|12556.6|12554.6|37
1652075930000|2022-05-09 05:58:50|12558.6|12556.6|12557.1|12555.1|12558.6|12556.6|12557|12555|15
1652075940000|2022-05-09 05:59:00|12557.3|12555.3|12560.3|12558.3|12560.3|12558.3|12557.1|12555.1|20
1652075950000|2022-05-09 05:59:10|12560.5|12558.5|12560.5|12558.5|12561.1|12559.1|12560|12558|7
1652075960000|2022-05-09 05:59:20|12560.1|12558.1|12558.5|12556.5|12560.6|12558.6|12558.5|12556.5|2
1652075970000|2022-05-09 05:59:30|12558.4|12556.4|12558.5|12556.5|12559|12557|12557.6|12555.6|4
1652075980000|2022-05-09 05:59:40|12559.5|12557.5|12560.4|12558.4|12562.1|12560.1|12559.3|12557.3|9
1652075990000|2022-05-09 05:59:50|12560.1|12558.1|12557.8|12555.8|12561.4|12559.4|12557.4|12555.4|10
1652076000000|2022-05-09 06:00:00|12557.6|12555.6|12562.1|12560.1|12564.3|12562.3|12556|12554|74
1652076010000|2022-05-09 06:00:10|12561.6|12559.6|12561|12559|12561.6|12559.6|12558.8|12556.8|32
1652076020000|2022-05-09 06:00:20|12561.1|12559.1|12565.1|12563.1|12565.1|12563.1|12561.1|12559.1|28
1652076030000|2022-05-09 06:00:30|12565.3|12563.3|12568.3|12566.3|12568.4|12566.4|12563.3|12561.3|38
1652076040000|2022-05-09 06:00:40|12568.4|12566.4|12568.8|12566.8|12568.8|12566.8|12567.3|12565.3|16
1652076050000|2022-05-09 06:00:50|12569.4|12567.4|12564.5|12562.5|12569.4|12567.4|12564.5|12562.5|11
1652076060000|2022-05-09 06:01:00|12564.1|12562.1|12568.8|12566.8|12568.8|12566.8|12563.6|12561.6|33
1652076070000|2022-05-09 06:01:10|12569.6|12567.6|12571|12569|12573.5|12571.5|12569.5|12567.5|43
1652076080000|2022-05-09 06:01:20|12570.9|12568.9|12570.6|12568.6|12571.5|12569.5|12570.4|12568.4|11
1652076090000|2022-05-09 06:01:30|12570.5|12568.5|12569.1|12567.1|12570.6|12568.6|12568.9|12566.9|15
1652076100000|2022-05-09 06:01:40|12569.3|12567.3|12570.3|12568.3|12570.5|12568.5|12569.3|12567.3|10
1652076110000|2022-05-09 06:01:50|12570.1|12568.1|12570|12568|12571|12569|12569.9|12567.9|16
1652076120000|2022-05-09 06:02:00|12569.9|12567.9|12580|12578|12580.3|12578.3|12569.3|12567.3|91
1652076130000|2022-05-09 06:02:10|12580.3|12578.3|12583.1|12581.1|12584.9|12582.9|12578.1|12576.1|88
1652076140000|2022-05-09 06:02:20|12582.6|12580.6|12582|12580|12582.6|12580.6|12579.5|12577.5|76
1652076150000|2022-05-09 06:02:30|12582.4|12580.4|12580.3|12578.3|12582.4|12580.4|12580.3|12578.3|21
1652076160000|2022-05-09 06:02:40|12579.9|12577.9|12581|12579|12581.3|12579.3|12579.3|12577.3|38
1652076170000|2022-05-09 06:02:50|12580.9|12578.9|12580.8|12578.8|12581.5|12579.5|12579.3|12577.3|13
1652076180000|2022-05-09 06:03:00|12580.9|12578.9|12583.8|12581.8|12584.6|12582.6|12580.9|12578.9|37
1652076190000|2022-05-09 06:03:10|12584.1|12582.1|12586.6|12584.6|12586.9|12584.9|12584.1|12582.1|48
1652076200000|2022-05-09 06:03:20|12589.4|12587.4|12589.8|12587.8|12592.6|12590.6|12587.1|12585.1|123
1652076210000|2022-05-09 06:03:30|12588.9|12586.9|12585.4|12583.4|12588.9|12586.9|12585.3|12583.3|29
1652076220000|2022-05-09 06:03:40|12585.3|12583.3|12586.5|12584.5|12587.4|12585.4|12585.1|12583.1|33
1652076230000|2022-05-09 06:03:50|12586.4|12584.4|12587.3|12585.3|12587.3|12585.3|12586.4|12584.4|7
1652076240000|2022-05-09 06:04:00|12587.5|12585.5|12590.6|12588.6|12590.9|12588.9|12587.5|12585.5|38
1652076250000|2022-05-09 06:04:10|12591|12589|12589.8|12587.8|12591|12589|12588.9|12586.9|7
1652076260000|2022-05-09 06:04:20|12588.9|12586.9|12586.4|12584.4|12588.9|12586.9|12585.6|12583.6|16
1652076270000|2022-05-09 06:04:30|12586.3|12584.3|12585.5|12583.5|12586.3|12584.3|12584.9|12582.9|17
1652076280000|2022-05-09 06:04:40|12585.3|12583.3|12586.3|12584.3|12586.4|12584.4|12585.1|12583.1|6
1652076290000|2022-05-09 06:04:50|12586.4|12584.4|12590.4|12588.4|12590.8|12588.8|12585.9|12583.9|39
1652076300000|2022-05-09 06:05:00|12590.5|12588.5|12595.5|12593.5|12595.5|12593.5|12588.5|12586.5|71
1652076310000|2022-05-09 06:05:10|12595.6|12593.6|12592.4|12590.4|12595.8|12593.8|12591.5|12589.5|42
1652076320000|2022-05-09 06:05:20|12592.5|12590.5|12593.6|12591.6|12595.6|12593.6|12591.4|12589.4|60
1652076330000|2022-05-09 06:05:30|12593.3|12591.3|12591.4|12589.4|12593.5|12591.5|12591.3|12589.3|6
1652076340000|2022-05-09 06:05:40|12591.3|12589.3|12594.4|12592.4|12594.5|12592.5|12590|12588|51
1652076350000|2022-05-09 06:05:50|12594.3|12592.3|12589.5|12587.5|12595.6|12593.6|12589.3|12587.3|75
1652076360000|2022-05-09 06:06:00|12589.4|12587.4|12589.4|12587.4|12591.1|12589.1|12589.3|12587.3|26
1652076370000|2022-05-09 06:06:10|12590.1|12588.1|12588.9|12586.9|12590.1|12588.1|12588.5|12586.5|9
1652076380000|2022-05-09 06:06:20|12589.3|12587.3|12592.3|12590.3|12592.9|12590.9|12588.4|12586.4|48
1652076390000|2022-05-09 06:06:30|12592.1|12590.1|12592.5|12590.5|12592.9|12590.9|12592.1|12590.1|4
1652076400000|2022-05-09 06:06:40|12592.4|12590.4|12590.8|12588.8|12592.5|12590.5|12590|12588|25
1652076410000|2022-05-09 06:06:50|12590.5|12588.5|12591|12589|12591|12589|12590|12588|40
1652076420000|2022-05-09 06:07:00|12590.9|12588.9|12590|12588|12591.1|12589.1|12589.9|12587.9|71
1652076430000|2022-05-09 06:07:10|12590.3|12588.3|12589.9|12587.9|12590.3|12588.3|12589.8|12587.8|22
1652076440000|2022-05-09 06:07:20|12590|12588|12586.9|12584.9|12590|12588|12585.5|12583.5|81
1652076450000|2022-05-09 06:07:30|12586.3|12584.3|12583.5|12581.5|12586.3|12584.3|12581.6|12579.6|46
1652076460000|2022-05-09 06:07:40|12583.4|12581.4|12581.9|12579.9|12583.6|12581.6|12581.6|12579.6|20
1652076470000|2022-05-09 06:07:50|12581.8|12579.8|12582.4|12580.4|12582.4|12580.4|12581.3|12579.3|27
1652076480000|2022-05-09 06:08:00|12582.1|12580.1|12583.3|12581.3|12585|12583|12582|12580|35
1652076490000|2022-05-09 06:08:10|12583.6|12581.6|12584.5|12582.5|12585|12583|12582.9|12580.9|9
1652076500000|2022-05-09 06:08:20|12584.3|12582.3|12584.5|12582.5|12584.6|12582.6|12583.9|12581.9|7
1652076510000|2022-05-09 06:08:30|12584.6|12582.6|12587.5|12585.5|12588.5|12586.5|12584.5|12582.5|34
1652076520000|2022-05-09 06:08:40|12587.6|12585.6|12586.5|12584.5|12588.8|12586.8|12586.1|12584.1|14
1652076530000|2022-05-09 06:08:50|12586.3|12584.3|12585.3|12583.3|12587|12585|12585.1|12583.1|15
1652076540000|2022-05-09 06:09:00|12585.1|12583.1|12585.5|12583.5|12586.1|12584.1|12584.6|12582.6|11
1652076550000|2022-05-09 06:09:10|12585.8|12583.8|12587.5|12585.5|12587.8|12585.8|12585.8|12583.8|31
1652076560000|2022-05-09 06:09:20|12587.6|12585.6|12587.4|12585.4|12587.6|12585.6|12587.3|12585.3|15
1652076570000|2022-05-09 06:09:30|12587.8|12585.8|12587.1|12585.1|12587.8|12585.8|12585.9|12583.9|33
1652076580000|2022-05-09 06:09:40|12587|12585|12586.4|12584.4|12587.1|12585.1|12585.9|12583.9|7
1652076590000|2022-05-09 06:09:50|12586.3|12584.3|12586.4|12584.4|12587|12585|12585.4|12583.4|12
1652076600000|2022-05-09 06:10:00|12586.5|12584.5|12587.6|12585.6|12587.6|12585.6|12585.9|12583.9|15
1652076610000|2022-05-09 06:10:10|12587.5|12585.5|12586.5|12584.5|12587.6|12585.6|12584.8|12582.8|59
1652076620000|2022-05-09 06:10:20|12586.3|12584.3|12588.4|12586.4|12588.6|12586.6|12585.8|12583.8|19
1652076630000|2022-05-09 06:10:30|12587.9|12585.9|12586.9|12584.9|12589.3|12587.3|12586.9|12584.9|26
1652076640000|2022-05-09 06:10:40|12587.3|12585.3|12584.9|12582.9|12588.4|12586.4|12584.9|12582.9|24
1652076650000|2022-05-09 06:10:50|12584.3|12582.3|12583.9|12581.9|12584.5|12582.5|12583.4|12581.4|25
1652076660000|2022-05-09 06:11:00|12583.8|12581.8|12585.5|12583.5|12585.6|12583.6|12583|12581|11
1652076670000|2022-05-09 06:11:10|12585.6|12583.6|12588|12586|12588|12586|12585.6|12583.6|4
1652076680000|2022-05-09 06:11:20|12587.5|12585.5|12585.5|12583.5|12587.5|12585.5|12585.3|12583.3|6
1652076690000|2022-05-09 06:11:30|12585.4|12583.4|12586.4|12584.4|12586.4|12584.4|12584.5|12582.5|3
1652076700000|2022-05-09 06:11:40|12586.8|12584.8|12586.3|12584.3|12586.9|12584.9|12586.3|12584.3|4
1652076710000|2022-05-09 06:11:50|12586.1|12584.1|12586.5|12584.5|12586.8|12584.8|12585.5|12583.5|7
1652076720000|2022-05-09 06:12:00|12586.1|12584.1|12589.8|12587.8|12589.8|12587.8|12586.1|12584.1|9
1652076730000|2022-05-09 06:12:10|12589.9|12587.9|12593.5|12591.5|12594.1|12592.1|12589.5|12587.5|100
1652076740000|2022-05-09 06:12:20|12593.1|12591.1|12593.8|12591.8|12596.1|12594.1|12593.1|12591.1|50
1652076750000|2022-05-09 06:12:30|12593.6|12591.6|12593.4|12591.4|12594.6|12592.6|12591.4|12589.4|33
1652076760000|2022-05-09 06:12:40|12593.5|12591.5|12591.5|12589.5|12593.5|12591.5|12589.9|12587.9|13
1652076770000|2022-05-09 06:12:50|12591.6|12589.6|12593.3|12591.3|12593.3|12591.3|12591.1|12589.1|7
1652076780000|2022-05-09 06:13:00|12593.4|12591.4|12595.9|12593.9|12597|12595|12593.3|12591.3|42
1652076790000|2022-05-09 06:13:10|12596.3|12594.3|12596.1|12594.1|12597.5|12595.5|12594.5|12592.5|26
1652076800000|2022-05-09 06:13:20|12596.3|12594.3|12598.5|12596.5|12598.6|12596.6|12595|12593|69
1652076810000|2022-05-09 06:13:30|12598.4|12596.4|12598.1|12596.1|12598.6|12596.6|12597.1|12595.1|17
1652076820000|2022-05-09 06:13:40|12597.9|12595.9|12598|12596|12598.6|12596.6|12597.3|12595.3|21
1652076830000|2022-05-09 06:13:50|12597.9|12595.9|12597.8|12595.8|12598.1|12596.1|12596.3|12594.3|15
1652076840000|2022-05-09 06:14:00|12597.9|12595.9|12595.9|12593.9|12599.4|12597.4|12595.9|12593.9|32
1652076850000|2022-05-09 06:14:10|12596|12594|12595|12593|12596.1|12594.1|12594.4|12592.4|15
1652076860000|2022-05-09 06:14:20|12594.4|12592.4|12595.9|12593.9|12596.1|12594.1|12593.6|12591.6|17
1652076870000|2022-05-09 06:14:30|12596|12594|12595.6|12593.6|12596.3|12594.3|12595.6|12593.6|4
1652076880000|2022-05-09 06:14:40|12595.8|12593.8|12596.1|12594.1|12597.3|12595.3|12595.5|12593.5|11
1652076890000|2022-05-09 06:14:50|12596.3|12594.3|12596.8|12594.8|12596.9|12594.9|12595.5|12593.5|15
1652076900000|2022-05-09 06:15:00|12595.8|12593.8|12596.5|12594.5|12596.9|12594.9|12595.4|12593.4|47
1652076910000|2022-05-09 06:15:10|12596.8|12594.8|12597.3|12595.3|12597.3|12595.3|12596|12594|17
1652076920000|2022-05-09 06:15:20|12597.1|12595.1|12597|12595|12597.8|12595.8|12596.6|12594.6|12
1652076930000|2022-05-09 06:15:30|12597.1|12595.1|12597.9|12595.9|12598.5|12596.5|12596.9|12594.9|28
1652076940000|2022-05-09 06:15:40|12597.8|12595.8|12597.9|12595.9|12598.5|12596.5|12597.5|12595.5|4
1652076950000|2022-05-09 06:15:50|12597.8|12595.8|12597.8|12595.8|12597.9|12595.9|12597.4|12595.4|1
1652076960000|2022-05-09 06:16:00|12597.6|12595.6|12596.9|12594.9|12598|12596|12596.4|12594.4|7
1652076970000|2022-05-09 06:16:10|12597|12595|12598.8|12596.8|12599.3|12597.3|12597|12595|17
1652076980000|2022-05-09 06:16:20|12598.5|12596.5|12597.6|12595.6|12600.8|12598.8|12597.5|12595.5|74
1652076990000|2022-05-09 06:16:30|12597.5|12595.5|12595.5|12593.5|12597.6|12595.6|12595.4|12593.4|43
1652077000000|2022-05-09 06:16:40|12595.9|12593.9|12593.8|12591.8|12595.9|12593.9|12592.8|12590.8|33
1652077010000|2022-05-09 06:16:50|12594.3|12592.3|12592.4|12590.4|12594.4|12592.4|12592.4|12590.4|11
1652077020000|2022-05-09 06:17:00|12592.3|12590.3|12592|12590|12592.9|12590.9|12591.8|12589.8|12
1652077030000|2022-05-09 06:17:10|12591.9|12589.9|12591.1|12589.1|12591.9|12589.9|12590.1|12588.1|11
1652077040000|2022-05-09 06:17:20|12591.3|12589.3|12592.5|12590.5|12592.6|12590.6|12590.5|12588.5|14
1652077050000|2022-05-09 06:17:30|12592.6|12590.6|12590.1|12588.1|12592.6|12590.6|12590|12588|8
1652077060000|2022-05-09 06:17:40|12590|12588|12590|12588|12590|12588|12588.6|12586.6|11
1652077070000|2022-05-09 06:17:50|12589.9|12587.9|12588.1|12586.1|12589.9|12587.9|12586.5|12584.5|28
1652077080000|2022-05-09 06:18:00|12588.3|12586.3|12587.9|12585.9|12588.3|12586.3|12586.5|12584.5|17
1652077090000|2022-05-09 06:18:10|12587.8|12585.8|12590.3|12588.3|12590.3|12588.3|12587.8|12585.8|11
1652077100000|2022-05-09 06:18:20|12590.4|12588.4|12590|12588|12591.5|12589.5|12590|12588|13
1652077110000|2022-05-09 06:18:30|12589.5|12587.5|12590.8|12588.8|12590.8|12588.8|12589.4|12587.4|7
1652077120000|2022-05-09 06:18:40|12590.6|12588.6|12590.4|12588.4|12591|12589|12590.3|12588.3|0
1652077130000|2022-05-09 06:18:50|12590.6|12588.6|12592.5|12590.5|12593.5|12591.5|12590.3|12588.3|14
1652077140000|2022-05-09 06:19:00|12592.6|12590.6|12594.3|12592.3|12595|12593|12592.6|12590.6|21
1652077150000|2022-05-09 06:19:10|12594.1|12592.1|12593.3|12591.3|12594.4|12592.4|12593.1|12591.1|5
1652077160000|2022-05-09 06:19:20|12593.1|12591.1|12594.3|12592.3|12594.3|12592.3|12592.4|12590.4|10
1652077170000|2022-05-09 06:19:30|12594.4|12592.4|12592.9|12590.9|12595|12593|12592.5|12590.5|25
1652077180000|2022-05-09 06:19:40|12592.8|12590.8|12592.4|12590.4|12592.9|12590.9|12592.4|12590.4|5
1652077190000|2022-05-09 06:19:50|12592.5|12590.5|12590.5|12588.5|12592.5|12590.5|12590|12588|11
1652077200000|2022-05-09 06:20:00|12590.4|12588.4|12590|12588|12590.8|12588.8|12589.6|12587.6|6
1652077210000|2022-05-09 06:20:10|12589.9|12587.9|12591|12589|12591.3|12589.3|12589.4|12587.4|13
1652077220000|2022-05-09 06:20:20|12590.9|12588.9|12590|12588|12591|12589|12589.9|12587.9|5
1652077230000|2022-05-09 06:20:30|12589.8|12587.8|12589.6|12587.6|12589.9|12587.9|12588.5|12586.5|11
1652077240000|2022-05-09 06:20:40|12589.5|12587.5|12589.1|12587.1|12590.3|12588.3|12589.1|12587.1|7
1652077250000|2022-05-09 06:20:50|12588.9|12586.9|12589|12587|12589.6|12587.6|12588.9|12586.9|2
1652077260000|2022-05-09 06:21:00|12588.8|12586.8|12588.9|12586.9|12588.9|12586.9|12588.3|12586.3|12
1652077270000|2022-05-09 06:21:10|12588.8|12586.8|12591.8|12589.8|12591.8|12589.8|12588.8|12586.8|20
1652077280000|2022-05-09 06:21:20|12592|12590|12592.4|12590.4|12593|12591|12592|12590|16
1652077290000|2022-05-09 06:21:30|12592.5|12590.5|12591.1|12589.1|12592.6|12590.6|12591.1|12589.1|13
1652077300000|2022-05-09 06:21:40|12591.6|12589.6|12591.8|12589.8|12592.4|12590.4|12591|12589|11
1652077310000|2022-05-09 06:21:50|12591.6|12589.6|12589.1|12587.1|12591.6|12589.6|12589|12587|6
1652077320000|2022-05-09 06:22:00|12589|12587|12587.6|12585.6|12589|12587|12587.5|12585.5|13
1652077330000|2022-05-09 06:22:10|12588|12586|12588.6|12586.6|12588.6|12586.6|12587.8|12585.8|22
1652077340000|2022-05-09 06:22:20|12588.5|12586.5|12588.9|12586.9|12589.5|12587.5|12588.1|12586.1|3
1652077350000|2022-05-09 06:22:30|12588.4|12586.4|12587.5|12585.5|12588.8|12586.8|12587.3|12585.3|11
1652077360000|2022-05-09 06:22:40|12587.6|12585.6|12586.6|12584.6|12587.6|12585.6|12585.9|12583.9|18
1652077370000|2022-05-09 06:22:50|12586.9|12584.9|12589.9|12587.9|12590.1|12588.1|12586.5|12584.5|18
1652077380000|2022-05-09 06:23:00|12589.5|12587.5|12587.5|12585.5|12589.8|12587.8|12587.1|12585.1|7
1652077390000|2022-05-09 06:23:10|12587.3|12585.3|12587|12585|12589.1|12587.1|12587|12585|10
1652077400000|2022-05-09 06:23:20|12587.1|12585.1|12587.4|12585.4|12588.4|12586.4|12587.1|12585.1|1
1652077410000|2022-05-09 06:23:30|12587.5|12585.5|12586|12584|12587.8|12585.8|12585.9|12583.9|9
1652077420000|2022-05-09 06:23:40|12586.1|12584.1|12584.5|12582.5|12587.1|12585.1|12584.5|12582.5|6
1652077430000|2022-05-09 06:23:50|12584.3|12582.3|12584|12582|12584.4|12582.4|12583.5|12581.5|68
1652077440000|2022-05-09 06:24:00|12583.9|12581.9|12583.8|12581.8|12584|12582|12583.4|12581.4|14
1652077450000|2022-05-09 06:24:10|12583.9|12581.9|12583.8|12581.8|12584|12582|12581.8|12579.8|21
1652077460000|2022-05-09 06:24:20|12584.1|12582.1|12584.4|12582.4|12584.8|12582.8|12583.8|12581.8|12
1652077470000|2022-05-09 06:24:30|12584.3|12582.3|12584.1|12582.1|12584.9|12582.9|12584|12582|3
1652077480000|2022-05-09 06:24:40|12584.4|12582.4|12583.8|12581.8|12584.5|12582.5|12583.6|12581.6|4
1652077490000|2022-05-09 06:24:50|12583.6|12581.6|12583.4|12581.4|12584|12582|12583.3|12581.3|9
1652077500000|2022-05-09 06:25:00|12583.6|12581.6|12585.5|12583.5|12585.5|12583.5|12583.6|12581.6|27
1652077510000|2022-05-09 06:25:10|12585.4|12583.4|12584.9|12582.9|12585.5|12583.5|12584.6|12582.6|3
1652077520000|2022-05-09 06:25:20|12585|12583|12586|12584|12586|12584|12584.6|12582.6|6
1652077530000|2022-05-09 06:25:30|12585.5|12583.5|12585.9|12583.9|12585.9|12583.9|12585.5|12583.5|32
1652077540000|2022-05-09 06:25:40|12586.1|12584.1|12587.5|12585.5|12588.1|12586.1|12585.1|12583.1|58
1652077550000|2022-05-09 06:25:50|12587.3|12585.3|12587.3|12585.3|12588|12586|12586.3|12584.3|11
1652077560000|2022-05-09 06:26:00|12587|12585|12584|12582|12587|12585|12583.4|12581.4|27
1652077570000|2022-05-09 06:26:10|12584.1|12582.1|12585|12583|12585.6|12583.6|12584|12582|8
1652077580000|2022-05-09 06:26:20|12585.1|12583.1|12583.4|12581.4|12585.1|12583.1|12583.4|12581.4|3
1652077590000|2022-05-09 06:26:30|12583.5|12581.5|12583.3|12581.3|12583.8|12581.8|12582.4|12580.4|14
1652077600000|2022-05-09 06:26:40|12583|12581|12581.8|12579.8|12583.5|12581.5|12581.8|12579.8|11
1652077610000|2022-05-09 06:26:50|12581.6|12579.6|12582.5|12580.5|12582.8|12580.8|12581.6|12579.6|3
1652077620000|2022-05-09 06:27:00|12582.4|12580.4|12584|12582|12584.5|12582.5|12582.1|12580.1|12
1652077630000|2022-05-09 06:27:10|12584.4|12582.4|12584.5|12582.5|12585.5|12583.5|12584.4|12582.4|10
1652077640000|2022-05-09 06:27:20|12584.4|12582.4|12585.9|12583.9|12586.3|12584.3|12583.8|12581.8|18
1652077650000|2022-05-09 06:27:30|12586|12584|12584.5|12582.5|12586.4|12584.4|12583|12581|12
1652077660000|2022-05-09 06:27:40|12584.4|12582.4|12584.4|12582.4|12585.5|12583.5|12583.8|12581.8|7
1652077670000|2022-05-09 06:27:50|12584.6|12582.6|12584.6|12582.6|12585.4|12583.4|12584.5|12582.5|1
1652077680000|2022-05-09 06:28:00|12583.8|12581.8|12583.5|12581.5|12583.8|12581.8|12582.4|12580.4|15
1652077690000|2022-05-09 06:28:10|12583.4|12581.4|12583|12581|12584|12582|12583|12581|2
1652077700000|2022-05-09 06:28:20|12582.8|12580.8|12584.3|12582.3|12584.8|12582.8|12582.8|12580.8|11
1652077710000|2022-05-09 06:28:30|12583.8|12581.8|12585.3|12583.3|12585.9|12583.9|12583.4|12581.4|5
1652077720000|2022-05-09 06:28:40|12585.4|12583.4|12586.8|12584.8|12586.8|12584.8|12585.4|12583.4|3
1652077730000|2022-05-09 06:28:50|12586.9|12584.9|12586.5|12584.5|12588|12586|12585.5|12583.5|26
1652077740000|2022-05-09 06:29:00|12586.6|12584.6|12589.8|12587.8|12590.1|12588.1|12586.6|12584.6|21
1652077750000|2022-05-09 06:29:10|12589.9|12587.9|12589.6|12587.6|12590.1|12588.1|12589.1|12587.1|16
1652077760000|2022-05-09 06:29:20|12589.8|12587.8|12588.4|12586.4|12589.8|12587.8|12588.1|12586.1|12
1652077770000|2022-05-09 06:29:30|12588.3|12586.3|12587.6|12585.6|12588.5|12586.5|12587|12585|1
1652077780000|2022-05-09 06:29:40|12587.4|12585.4|12585|12583|12587.5|12585.5|12584.5|12582.5|16
1652077790000|2022-05-09 06:29:50|12585.3|12583.3|12586.8|12584.8|12587.3|12585.3|12584.5|12582.5|7
1652077800000|2022-05-09 06:30:00|12587.3|12585.3|12586|12584|12587.8|12585.8|12585.3|12583.3|14
1652077810000|2022-05-09 06:30:10|12585.8|12583.8|12589.1|12587.1|12589.3|12587.3|12585.8|12583.8|13
1652077820000|2022-05-09 06:30:20|12589.3|12587.3|12590.9|12588.9|12591.6|12589.6|12589.1|12587.1|23
1652077830000|2022-05-09 06:30:30|12591|12589|12593.3|12591.3|12595.6|12593.6|12591|12589|74
1652077840000|2022-05-09 06:30:40|12593.5|12591.5|12592.3|12590.3|12594.3|12592.3|12592.1|12590.1|25
1652077850000|2022-05-09 06:30:50|12592.1|12590.1|12591.6|12589.6|12592.8|12590.8|12591.3|12589.3|12
1652077860000|2022-05-09 06:31:00|12591.8|12589.8|12589.3|12587.3|12591.8|12589.8|12589.3|12587.3|15
1652077870000|2022-05-09 06:31:10|12589.4|12587.4|12587.1|12585.1|12590|12588|12587.1|12585.1|13
1652077880000|2022-05-09 06:31:20|12587.5|12585.5|12585.3|12583.3|12587.8|12585.8|12585.3|12583.3|20
1652077890000|2022-05-09 06:31:30|12585.5|12583.5|12587.3|12585.3|12587.8|12585.8|12585.4|12583.4|17
1652077900000|2022-05-09 06:31:40|12587.1|12585.1|12585.9|12583.9|12587.9|12585.9|12585.9|12583.9|2
1652077910000|2022-05-09 06:31:50|12586|12584|12588|12586|12588.5|12586.5|12586|12584|4
1652077920000|2022-05-09 06:32:00|12588.1|12586.1|12589.5|12587.5|12590|12588|12588.1|12586.1|5
1652077930000|2022-05-09 06:32:10|12589.4|12587.4|12589.1|12587.1|12590|12588|12587.9|12585.9|23
1652077940000|2022-05-09 06:32:20|12589|12587|12590.1|12588.1|12590.3|12588.3|12589|12587|2
1652077950000|2022-05-09 06:32:30|12590|12588|12590|12588|12590.5|12588.5|12589.6|12587.6|9
1652077960000|2022-05-09 06:32:40|12589.9|12587.9|12591.5|12589.5|12591.5|12589.5|12589.5|12587.5|5
1652077970000|2022-05-09 06:32:50|12591.4|12589.4|12591.9|12589.9|12592.5|12590.5|12591.1|12589.1|7
1652077980000|2022-05-09 06:33:00|12592|12590|12591.8|12589.8|12592.8|12590.8|12591.8|12589.8|12
1652077990000|2022-05-09 06:33:10|12591.9|12589.9|12591.5|12589.5|12592.6|12590.6|12591.1|12589.1|15
1652078000000|2022-05-09 06:33:20|12591.6|12589.6|12588.8|12586.8|12591.8|12589.8|12588.6|12586.6|14
1652078010000|2022-05-09 06:33:30|12588.6|12586.6|12589.5|12587.5|12589.9|12587.9|12588.3|12586.3|9
1652078020000|2022-05-09 06:33:40|12589.3|12587.3|12590.3|12588.3|12590.3|12588.3|12588.8|12586.8|3
1652078030000|2022-05-09 06:33:50|12590.1|12588.1|12591.6|12589.6|12591.6|12589.6|12589.3|12587.3|6
1652078040000|2022-05-09 06:34:00|12591.8|12589.8|12592.9|12590.9|12592.9|12590.9|12591.8|12589.8|6
1652078050000|2022-05-09 06:34:10|12592.8|12590.8|12591|12589|12593.3|12591.3|12591|12589|3
1652078060000|2022-05-09 06:34:20|12590.8|12588.8|12592.5|12590.5|12592.5|12590.5|12589.3|12587.3|11
1652078070000|2022-05-09 06:34:30|12592.3|12590.3|12591.3|12589.3|12592.3|12590.3|12591.1|12589.1|8
1652078080000|2022-05-09 06:34:40|12591.4|12589.4|12592.3|12590.3|12593|12591|12591.4|12589.4|1
1652078090000|2022-05-09 06:34:50|12592.6|12590.6|12593.8|12591.8|12594.4|12592.4|12592.1|12590.1|6
1652078100000|2022-05-09 06:35:00|12593.9|12591.9|12594.3|12592.3|12594.4|12592.4|12593.8|12591.8|6
1652078110000|2022-05-09 06:35:10|12594.5|12592.5|12594.1|12592.1|12595|12593|12593.9|12591.9|9
1652078120000|2022-05-09 06:35:20|12594|12592|12593.4|12591.4|12595.5|12593.5|12593.4|12591.4|37
1652078130000|2022-05-09 06:35:30|12592.9|12590.9|12589.9|12587.9|12592.9|12590.9|12589.1|12587.1|8
1652078140000|2022-05-09 06:35:40|12589.6|12587.6|12591.3|12589.3|12591.3|12589.3|12589.5|12587.5|23
1652078150000|2022-05-09 06:35:50|12591.1|12589.1|12592.3|12590.3|12592.3|12590.3|12590.5|12588.5|6
1652078160000|2022-05-09 06:36:00|12592.4|12590.4|12594.3|12592.3|12595.1|12593.1|12592.4|12590.4|10
1652078170000|2022-05-09 06:36:10|12594.1|12592.1|12595.3|12593.3|12595.5|12593.5|12593.8|12591.8|24
1652078180000|2022-05-09 06:36:20|12595.5|12593.5|12595.4|12593.4|12595.6|12593.6|12594.8|12592.8|5
1652078190000|2022-05-09 06:36:30|12595.3|12593.3|12597.6|12595.6|12597.9|12595.9|12595.3|12593.3|28
1652078200000|2022-05-09 06:36:40|12597.3|12595.3|12597.8|12595.8|12598|12596|12597|12595|22
1652078210000|2022-05-09 06:36:50|12597.9|12595.9|12599.3|12597.3|12599.5|12597.5|12597|12595|17
1652078220000|2022-05-09 06:37:00|12599.5|12597.5|12595.8|12593.8|12599.6|12597.6|12595.8|12593.8|43
1652078230000|2022-05-09 06:37:10|12595.6|12593.6|12595.5|12593.5|12596.3|12594.3|12595|12593|26
1652078240000|2022-05-09 06:37:20|12595.3|12593.3|12594.3|12592.3|12595.3|12593.3|12593.5|12591.5|28
1652078250000|2022-05-09 06:37:30|12594.4|12592.4|12594|12592|12594.5|12592.5|12594|12592|4
1652078260000|2022-05-09 06:37:40|12593.6|12591.6|12594.1|12592.1|12594.1|12592.1|12592.9|12590.9|3
1652078270000|2022-05-09 06:37:50|12594|12592|12596.5|12594.5|12597|12595|12593.8|12591.8|9
1652078280000|2022-05-09 06:38:00|12596.6|12594.6|12596.8|12594.8|12598.1|12596.1|12596|12594|19
1652078290000|2022-05-09 06:38:10|12596.5|12594.5|12596.6|12594.6|12597.1|12595.1|12595.4|12593.4|4
1652078300000|2022-05-09 06:38:20|12596.4|12594.4|12596.4|12594.4|12597.3|12595.3|12596.3|12594.3|5
1652078310000|2022-05-09 06:38:30|12596.3|12594.3|12596.3|12594.3|12596.4|12594.4|12595.4|12593.4|4
1652078320000|2022-05-09 06:38:40|12595.9|12593.9|12596|12594|12596.5|12594.5|12595.8|12593.8|6
1652078330000|2022-05-09 06:38:50|12596.1|12594.1|12595.5|12593.5|12596.4|12594.4|12595.5|12593.5|2
1652078340000|2022-05-09 06:39:00|12595.4|12593.4|12595.9|12593.9|12596|12594|12595|12593|8
1652078350000|2022-05-09 06:39:10|12596|12594|12596.4|12594.4|12597.1|12595.1|12595.8|12593.8|16
1652078360000|2022-05-09 06:39:20|12597.1|12595.1|12597|12595|12598.3|12596.3|12597|12595|14
1652078370000|2022-05-09 06:39:30|12596.8|12594.8|12597.4|12595.4|12597.6|12595.6|12596|12594|4
1652078380000|2022-05-09 06:39:40|12597.3|12595.3|12596.9|12594.9|12597.9|12595.9|12596.5|12594.5|33
1652078390000|2022-05-09 06:39:50|12597|12595|12597.6|12595.6|12598.5|12596.5|12596.9|12594.9|10
1652078400000|2022-05-09 06:40:00|12597.9|12595.9|12597.6|12595.6|12598.5|12596.5|12596.5|12594.5|7
1652078410000|2022-05-09 06:40:10|12597.5|12595.5|12596.8|12594.8|12597.5|12595.5|12596.4|12594.4|1
1652078420000|2022-05-09 06:40:20|12596.9|12594.9|12595|12593|12596.9|12594.9|12594.5|12592.5|7
1652078430000|2022-05-09 06:40:30|12594.9|12592.9|12594.3|12592.3|12595|12593|12594|12592|8
1652078440000|2022-05-09 06:40:40|12594.5|12592.5|12594.4|12592.4|12595|12593|12594|12592|5
1652078450000|2022-05-09 06:40:50|12594.6|12592.6|12593.8|12591.8|12594.8|12592.8|12592.9|12590.9|21
1652078460000|2022-05-09 06:41:00|12593.6|12591.6|12596|12594|12596.3|12594.3|12593.5|12591.5|5
1652078470000|2022-05-09 06:41:10|12596.3|12594.3|12596|12594|12596.3|12594.3|12593.1|12591.1|39
1652078480000|2022-05-09 06:41:20|12595.9|12593.9|12593.8|12591.8|12596|12594|12593.8|12591.8|13
1652078490000|2022-05-09 06:41:30|12593.9|12591.9|12595.5|12593.5|12596.8|12594.8|12593.8|12591.8|38
1652078500000|2022-05-09 06:41:40|12595.3|12593.3|12595.1|12593.1|12596.4|12594.4|12594.8|12592.8|16
1652078510000|2022-05-09 06:41:50|12595|12593|12593.9|12591.9|12595.6|12593.6|12593.9|12591.9|7
1652078520000|2022-05-09 06:42:00|12594|12592|12592.6|12590.6|12594|12592|12592.1|12590.1|15
1652078530000|2022-05-09 06:42:10|12592.8|12590.8|12595|12593|12595.4|12593.4|12592.8|12590.8|9
1652078540000|2022-05-09 06:42:20|12594.9|12592.9|12594.4|12592.4|12594.9|12592.9|12593.5|12591.5|1
1652078550000|2022-05-09 06:42:30|12594.5|12592.5|12594|12592|12594.5|12592.5|12593.8|12591.8|0
1652078560000|2022-05-09 06:42:40|12593.3|12591.3|12596.3|12594.3|12596.3|12594.3|12593.3|12591.3|15
1652078570000|2022-05-09 06:42:50|12596.1|12594.1|12596.1|12594.1|12597.8|12595.8|12595.8|12593.8|13
1652078580000|2022-05-09 06:43:00|12596.3|12594.3|12596.6|12594.6|12597.3|12595.3|12595.8|12593.8|5
1652078590000|2022-05-09 06:43:10|12596.3|12594.3|12597.6|12595.6|12597.6|12595.6|12595.9|12593.9|7
1652078600000|2022-05-09 06:43:20|12597.5|12595.5|12598.6|12596.6|12598.6|12596.6|12597.5|12595.5|8
1652078610000|2022-05-09 06:43:30|12599.1|12597.1|12600|12598|12600.5|12598.5|12598.6|12596.6|39
1652078620000|2022-05-09 06:43:40|12600.3|12598.3|12599|12597|12601.4|12599.4|12599|12597|35
1652078630000|2022-05-09 06:43:50|12598.9|12596.9|12597.5|12595.5|12598.9|12596.9|12597.3|12595.3|12
1652078640000|2022-05-09 06:44:00|12597.3|12595.3|12598.8|12596.8|12598.8|12596.8|12596.8|12594.8|12
1652078650000|2022-05-09 06:44:10|12598.6|12596.6|12598.5|12596.5|12598.6|12596.6|12598|12596|2
1652078660000|2022-05-09 06:44:20|12598.8|12596.8|12600.5|12598.5|12600.5|12598.5|12598.4|12596.4|10
1652078670000|2022-05-09 06:44:30|12600.4|12598.4|12598.4|12596.4|12600.5|12598.5|12598.4|12596.4|3
1652078680000|2022-05-09 06:44:40|12598.3|12596.3|12598.8|12596.8|12599.6|12597.6|12597.5|12595.5|17
1652078690000|2022-05-09 06:44:50|12598.6|12596.6|12599.1|12597.1|12599.5|12597.5|12598.6|12596.6|6
1652078700000|2022-05-09 06:45:00|12599.5|12597.5|12599.6|12597.6|12600.9|12598.9|12599|12597|48
1652078710000|2022-05-09 06:45:10|12599.3|12597.3|12598.3|12596.3|12599.6|12597.6|12597.5|12595.5|40
1652078720000|2022-05-09 06:45:20|12598.6|12596.6|12600.3|12598.3|12600.3|12598.3|12598.6|12596.6|7
1652078730000|2022-05-09 06:45:30|12600.1|12598.1|12600.3|12598.3|12600.5|12598.5|12599.1|12597.1|17
1652078740000|2022-05-09 06:45:40|12600.4|12598.4|12601.1|12599.1|12601.4|12599.4|12599.4|12597.4|30
1652078750000|2022-05-09 06:45:50|12601.3|12599.3|12600.1|12598.1|12601.4|12599.4|12599.6|12597.6|13
1652078760000|2022-05-09 06:46:00|12600.3|12598.3|12599.3|12597.3|12600.4|12598.4|12599.3|12597.3|7
1652078770000|2022-05-09 06:46:10|12599.1|12597.1|12599.4|12597.4|12599.9|12597.9|12599.1|12597.1|2
1652078780000|2022-05-09 06:46:20|12599.3|12597.3|12599.5|12597.5|12599.9|12597.9|12598.9|12596.9|7
1652078790000|2022-05-09 06:46:30|12599.8|12597.8|12599.5|12597.5|12600.8|12598.8|12598.8|12596.8|49
1652078800000|2022-05-09 06:46:40|12599.4|12597.4|12602.1|12600.1|12604|12602|12598.6|12596.6|97
1652078810000|2022-05-09 06:46:50|12602.3|12600.3|12602.5|12600.5|12602.8|12600.8|12602|12600|18
1652078820000|2022-05-09 06:47:00|12602.6|12600.6|12602.4|12600.4|12602.6|12600.6|12599.1|12597.1|41
1652078830000|2022-05-09 06:47:10|12602.5|12600.5|12600.5|12598.5|12603.1|12601.1|12600.3|12598.3|17
1652078840000|2022-05-09 06:47:20|12600.6|12598.6|12599|12597|12600.8|12598.8|12597.8|12595.8|19
1652078850000|2022-05-09 06:47:30|12599.1|12597.1|12596.3|12594.3|12599.1|12597.1|12596.3|12594.3|13
1652078860000|2022-05-09 06:47:40|12596.1|12594.1|12595.3|12593.3|12596.3|12594.3|12595|12593|15
1652078870000|2022-05-09 06:47:50|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.4|12591.4|15
1652078880000|2022-05-09 06:48:00|12593.5|12591.5|12592.1|12590.1|12594.5|12592.5|12592|12590|22
1652078890000|2022-05-09 06:48:10|12592.3|12590.3|12590.8|12588.8|12592.5|12590.5|12589.4|12587.4|45
1652078900000|2022-05-09 06:48:20|12590.9|12588.9|12593|12591|12593.5|12591.5|12590.3|12588.3|37
1652078910000|2022-05-09 06:48:30|12592.8|12590.8|12594.5|12592.5|12594.5|12592.5|12592.3|12590.3|28
1652078920000|2022-05-09 06:48:40|12594.6|12592.6|12595.6|12593.6|12595.6|12593.6|12594.3|12592.3|9
1652078930000|2022-05-09 06:48:50|12595.4|12593.4|12595.8|12593.8|12596.5|12594.5|12595.1|12593.1|4
1652078940000|2022-05-09 06:49:00|12595.6|12593.6|12595.5|12593.5|12596.4|12594.4|12593.8|12591.8|10
1652078950000|2022-05-09 06:49:10|12595.6|12593.6|12594.4|12592.4|12596.4|12594.4|12594.4|12592.4|6
1652078960000|2022-05-09 06:49:20|12594.3|12592.3|12593.5|12591.5|12595|12593|12593.5|12591.5|1
1652078970000|2022-05-09 06:49:30|12593.6|12591.6|12593.5|12591.5|12594|12592|12592.1|12590.1|12
1652078980000|2022-05-09 06:49:40|12593.4|12591.4|12592.5|12590.5|12593.8|12591.8|12592.5|12590.5|18
1652078990000|2022-05-09 06:49:50|12592.1|12590.1|12592.9|12590.9|12593.4|12591.4|12592.1|12590.1|4
1652079000000|2022-05-09 06:50:00|12593|12591|12593.6|12591.6|12593.8|12591.8|12593|12591|6
1652079010000|2022-05-09 06:50:10|12593.8|12591.8|12594.8|12592.8|12594.8|12592.8|12593.8|12591.8|2
1652079020000|2022-05-09 06:50:20|12594.6|12592.6|12595.8|12593.8|12596.3|12594.3|12593.8|12591.8|19
1652079030000|2022-05-09 06:50:30|12595.6|12593.6|12594.9|12592.9|12595.9|12593.9|12594.4|12592.4|2
1652079040000|2022-05-09 06:50:40|12595|12593|12595.6|12593.6|12595.6|12593.6|12594.9|12592.9|0
1652079050000|2022-05-09 06:50:50|12594.8|12592.8|12592.1|12590.1|12595|12593|12592.1|12590.1|13
1652079060000|2022-05-09 06:51:00|12592.3|12590.3|12593.3|12591.3|12593.4|12591.4|12592.3|12590.3|6
1652079070000|2022-05-09 06:51:10|12593.4|12591.4|12594.3|12592.3|12595.6|12593.6|12593.4|12591.4|16
1652079080000|2022-05-09 06:51:20|12594.1|12592.1|12593.4|12591.4|12594.3|12592.3|12592.8|12590.8|18
1652079090000|2022-05-09 06:51:30|12593.5|12591.5|12595|12593|12595|12593|12592|12590|5
1652079100000|2022-05-09 06:51:40|12594.9|12592.9|12595.4|12593.4|12595.6|12593.6|12593.9|12591.9|3
1652079110000|2022-05-09 06:51:50|12595.5|12593.5|12595.5|12593.5|12596.1|12594.1|12595.3|12593.3|3
1652079120000|2022-05-09 06:52:00|12595.4|12593.4|12595.4|12593.4|12595.9|12593.9|12594.4|12592.4|6
1652079130000|2022-05-09 06:52:10|12595.6|12593.6|12595|12593|12596.3|12594.3|12595|12593|8
1652079140000|2022-05-09 06:52:20|12595.3|12593.3|12595.1|12593.1|12595.8|12593.8|12594.5|12592.5|1
1652079150000|2022-05-09 06:52:30|12595|12593|12596.4|12594.4|12597.1|12595.1|12595|12593|5
1652079160000|2022-05-09 06:52:40|12596.3|12594.3|12598|12596|12598.9|12596.9|12596.3|12594.3|18
1652079170000|2022-05-09 06:52:50|12598.3|12596.3|12599.5|12597.5|12599.9|12597.9|12597.9|12595.9|9
1652079180000|2022-05-09 06:53:00|12599.4|12597.4|12600.9|12598.9|12601.8|12599.8|12599.3|12597.3|35
1652079190000|2022-05-09 06:53:10|12600.4|12598.4|12599|12597|12600.9|12598.9|12598.5|12596.5|6
1652079200000|2022-05-09 06:53:20|12598.9|12596.9|12598.9|12596.9|12600.4|12598.4|12598.6|12596.6|14
1652079210000|2022-05-09 06:53:30|12598.8|12596.8|12598.3|12596.3|12598.8|12596.8|12597.5|12595.5|9
1652079220000|2022-05-09 06:53:40|12598.6|12596.6|12598.1|12596.1|12599.4|12597.4|12597.8|12595.8|8
1652079230000|2022-05-09 06:53:50|12598.3|12596.3|12596.4|12594.4|12598.3|12596.3|12595.4|12593.4|27
1652079240000|2022-05-09 06:54:00|12596.9|12594.9|12595.8|12593.8|12596.9|12594.9|12595.6|12593.6|3
1652079250000|2022-05-09 06:54:10|12595.9|12593.9|12595|12593|12595.9|12593.9|12593.8|12591.8|12
1652079260000|2022-05-09 06:54:20|12594.8|12592.8|12596|12594|12596.3|12594.3|12594.3|12592.3|17
1652079270000|2022-05-09 06:54:30|12596.1|12594.1|12599.5|12597.5|12600.1|12598.1|12596.1|12594.1|5
1652079280000|2022-05-09 06:54:40|12599.9|12597.9|12597.5|12595.5|12600|12598|12597.5|12595.5|7
1652079290000|2022-05-09 06:54:50|12597.4|12595.4|12596|12594|12597.5|12595.5|12595.5|12593.5|2
1652079300000|2022-05-09 06:55:00|12595.8|12593.8|12596|12594|12597.3|12595.3|12595.5|12593.5|1
1652079310000|2022-05-09 06:55:10|12596.1|12594.1|12594.1|12592.1|12596.8|12594.8|12594|12592|7
1652079320000|2022-05-09 06:55:20|12594.3|12592.3|12594.5|12592.5|12594.9|12592.9|12593.8|12591.8|2
1652079330000|2022-05-09 06:55:30|12594.6|12592.6|12594.8|12592.8|12595.5|12593.5|12594.6|12592.6|3
1652079340000|2022-05-09 06:55:40|12594.6|12592.6|12598|12596|12598.1|12596.1|12594.6|12592.6|5
1652079350000|2022-05-09 06:55:50|12598.3|12596.3|12598|12596|12598.6|12596.6|12597.8|12595.8|9
1652079360000|2022-05-09 06:56:00|12597.8|12595.8|12598.4|12596.4|12598.9|12596.9|12597.4|12595.4|1
1652079370000|2022-05-09 06:56:10|12598.3|12596.3|12599.5|12597.5|12600.1|12598.1|12598.3|12596.3|44
1652079380000|2022-05-09 06:56:20|12599.8|12597.8|12600.1|12598.1|12600.1|12598.1|12598.8|12596.8|4
1652079390000|2022-05-09 06:56:30|12600.5|12598.5|12601.1|12599.1|12601.5|12599.5|12600.3|12598.3|20
1652079400000|2022-05-09 06:56:40|12601.6|12599.6|12605.3|12603.3|12605.3|12603.3|12600.9|12598.9|39
1652079410000|2022-05-09 06:56:50|12605.1|12603.1|12604|12602|12606.4|12604.4|12603|12601|35
1652079420000|2022-05-09 06:57:00|12603.9|12601.9|12602.4|12600.4|12604.8|12602.8|12601.9|12599.9|27
1652079430000|2022-05-09 06:57:10|12602.9|12600.9|12601.8|12599.8|12603.3|12601.3|12601.3|12599.3|16
1652079440000|2022-05-09 06:57:20|12601.6|12599.6|12601.5|12599.5|12602.1|12600.1|12600.8|12598.8|14
1652079450000|2022-05-09 06:57:30|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.6|12597.6|23
1652079460000|2022-05-09 06:57:40|12599.9|12597.9|12598.4|12596.4|12599.9|12597.9|12598.3|12596.3|11
1652079470000|2022-05-09 06:57:50|12598.5|12596.5|12597.5|12595.5|12599.4|12597.4|12597.5|12595.5|12
1652079480000|2022-05-09 06:58:00|12597.4|12595.4|12598.8|12596.8|12599.6|12597.6|12597.4|12595.4|17
1652079490000|2022-05-09 06:58:10|12599.3|12597.3|12597.3|12595.3|12600.3|12598.3|12596.5|12594.5|21
1652079500000|2022-05-09 06:58:20|12597.4|12595.4|12596.4|12594.4|12598.6|12596.6|12596.3|12594.3|21
1652079510000|2022-05-09 06:58:30|12596.3|12594.3|12597.5|12595.5|12597.6|12595.6|12595.5|12593.5|15
1652079520000|2022-05-09 06:58:40|12597.4|12595.4|12598|12596|12598.3|12596.3|12596.5|12594.5|10
1652079530000|2022-05-09 06:58:50|12598.3|12596.3|12598.1|12596.1|12599.5|12597.5|12597.8|12595.8|9
1652079540000|2022-05-09 06:59:00|12598|12596|12596.6|12594.6|12598.8|12596.8|12596.6|12594.6|21
1652079550000|2022-05-09 06:59:10|12596.8|12594.8|12596.5|12594.5|12597.3|12595.3|12596|12594|6
1652079560000|2022-05-09 06:59:20|12596.6|12594.6|12593.4|12591.4|12596.6|12594.6|12592.9|12590.9|18
1652079570000|2022-05-09 06:59:30|12593.3|12591.3|12593|12591|12593.4|12591.4|12591.8|12589.8|24
1652079580000|2022-05-09 06:59:40|12592.6|12590.6|12592.3|12590.3|12593|12591|12591.8|12589.8|15
1652079590000|2022-05-09 06:59:50|12592.5|12590.5|12593.8|12591.8|12595.5|12593.5|12592.5|12590.5|29
1652079600000|2022-05-09 07:00:00|12593.6|12591.6|12592.4|12590.4|12594.5|12592.5|12590.3|12588.3|83
1652079610000|2022-05-09 07:00:10|12592.5|12590.5|12592.5|12590.5|12595.6|12593.6|12591.9|12589.9|26
1652079620000|2022-05-09 07:00:20|12592.4|12590.4|12591.9|12589.9|12592.6|12590.6|12590.3|12588.3|31
1652079630000|2022-05-09 07:00:30|12591.4|12589.4|12588.9|12586.9|12591.5|12589.5|12586.4|12584.4|65
1652079640000|2022-05-09 07:00:40|12588.6|12586.6|12597.8|12595.8|12598|12596|12588.3|12586.3|48
1652079650000|2022-05-09 07:00:50|12597.9|12595.9|12603.4|12601.4|12604.6|12602.6|12596.6|12594.6|77
1652079660000|2022-05-09 07:01:00|12603|12601|12611.9|12609.9|12615|12613|12602.8|12600.8|251
1652079670000|2022-05-09 07:01:10|12611.6|12609.6|12611.1|12609.1|12612.5|12610.5|12610.4|12608.4|66
1652079680000|2022-05-09 07:01:20|12611.8|12609.8|12611.6|12609.6|12614.5|12612.5|12611.1|12609.1|42
1652079690000|2022-05-09 07:01:30|12611.5|12609.5|12606.1|12604.1|12612|12610|12606|12604|34
1652079700000|2022-05-09 07:01:40|12606.9|12604.9|12610.1|12608.1|12610.3|12608.3|12606.6|12604.6|52
1652079710000|2022-05-09 07:01:50|12610|12608|12611.8|12609.8|12613.4|12611.4|12608.6|12606.6|67
1652079720000|2022-05-09 07:02:00|12611.9|12609.9|12609.5|12607.5|12613.1|12611.1|12609|12607|44
1652079730000|2022-05-09 07:02:10|12609.4|12607.4|12611.1|12609.1|12612.5|12610.5|12609.1|12607.1|33
1652079740000|2022-05-09 07:02:20|12611|12609|12611.8|12609.8|12615.3|12613.3|12610.5|12608.5|62
1652079750000|2022-05-09 07:02:30|12611.6|12609.6|12608.5|12606.5|12611.6|12609.6|12608.4|12606.4|27
1652079760000|2022-05-09 07:02:40|12610.4|12608.4|12611.8|12609.8|12611.9|12609.9|12610.3|12608.3|34
1652079770000|2022-05-09 07:02:50|12611.6|12609.6|12609.6|12607.6|12613|12611|12608.3|12606.3|23
1652079780000|2022-05-09 07:03:00|12609.8|12607.8|12610.4|12608.4|12610.4|12608.4|12607.5|12605.5|28
1652079790000|2022-05-09 07:03:10|12610.3|12608.3|12608.9|12606.9|12611.1|12609.1|12608.9|12606.9|20
1652079800000|2022-05-09 07:03:20|12608.8|12606.8|12606.5|12604.5|12609|12607|12606|12604|53
1652079810000|2022-05-09 07:03:30|12606.6|12604.6|12609.6|12607.6|12612.1|12610.1|12606.6|12604.6|84
1652079820000|2022-05-09 07:03:40|12609.5|12607.5|12606.8|12604.8|12609.5|12607.5|12606.3|12604.3|38
1652079830000|2022-05-09 07:03:50|12606.6|12604.6|12607.9|12605.9|12608.6|12606.6|12605.8|12603.8|21
1652079840000|2022-05-09 07:04:00|12608|12606|12609.4|12607.4|12610.5|12608.5|12607.1|12605.1|27
1652079850000|2022-05-09 07:04:10|12610.1|12608.1|12606.5|12604.5|12610.1|12608.1|12606.5|12604.5|13
1652079860000|2022-05-09 07:04:20|12606.3|12604.3|12607|12605|12608.5|12606.5|12606.1|12604.1|18
1652079870000|2022-05-09 07:04:30|12607.3|12605.3|12604.9|12602.9|12607.3|12605.3|12604.9|12602.9|18
1652079880000|2022-05-09 07:04:40|12604.8|12602.8|12603.4|12601.4|12604.9|12602.9|12602.1|12600.1|48
1652079890000|2022-05-09 07:04:50|12604|12602|12604.8|12602.8|12606.5|12604.5|12602.8|12600.8|42
1652079900000|2022-05-09 07:05:00|12605.5|12603.5|12604.3|12602.3|12607.8|12605.8|12603.1|12601.1|34
1652079910000|2022-05-09 07:05:10|12604.1|12602.1|12603.6|12601.6|12606.8|12604.8|12603|12601|20
1652079920000|2022-05-09 07:05:20|12604.3|12602.3|12596.6|12594.6|12604.4|12602.4|12595.1|12593.1|97
1652079930000|2022-05-09 07:05:30|12596.8|12594.8|12596.9|12594.9|12598.8|12596.8|12595.8|12593.8|36
1652079940000|2022-05-09 07:05:40|12597.4|12595.4|12596.3|12594.3|12600.4|12598.4|12596.3|12594.3|34
1652079950000|2022-05-09 07:05:50|12596.4|12594.4|12593.4|12591.4|12597.4|12595.4|12592.8|12590.8|54
1652079960000|2022-05-09 07:06:00|12593.3|12591.3|12594.8|12592.8|12596.9|12594.9|12593.1|12591.1|55
1652079970000|2022-05-09 07:06:10|12594.6|12592.6|12600.8|12598.8|12600.8|12598.8|12594.6|12592.6|63
1652079980000|2022-05-09 07:06:20|12600.5|12598.5|12600|12598|12602.5|12600.5|12599.8|12597.8|22
1652079990000|2022-05-09 07:06:30|12600.3|12598.3|12599.9|12597.9|12601.8|12599.8|12599.5|12597.5|17
1652080000000|2022-05-09 07:06:40|12600|12598|12598.3|12596.3|12600.8|12598.8|12597|12595|22
1652080010000|2022-05-09 07:06:50|12598.1|12596.1|12595.6|12593.6|12598.3|12596.3|12595.3|12593.3|28
1652080020000|2022-05-09 07:07:00|12595.8|12593.8|12594.8|12592.8|12598|12596|12594.3|12592.3|21
1652080030000|2022-05-09 07:07:10|12595.1|12593.1|12596|12594|12598.6|12596.6|12594.3|12592.3|19
1652080040000|2022-05-09 07:07:20|12596.5|12594.5|12603.8|12601.8|12603.8|12601.8|12596.4|12594.4|40
1652080050000|2022-05-09 07:07:30|12603.6|12601.6|12601.9|12599.9|12605.4|12603.4|12600|12598|38
1652080060000|2022-05-09 07:07:40|12601.6|12599.6|12604|12602|12604.4|12602.4|12601|12599|27
1652080070000|2022-05-09 07:07:50|12604.1|12602.1|12605.4|12603.4|12608.3|12606.3|12604|12602|63
1652080080000|2022-05-09 07:08:00|12605.3|12603.3|12604|12602|12605.6|12603.6|12602.4|12600.4|36
1652080090000|2022-05-09 07:08:10|12603.8|12601.8|12602.5|12600.5|12604.3|12602.3|12602.5|12600.5|19
1652080100000|2022-05-09 07:08:20|12602.4|12600.4|12604|12602|12604|12602|12602.1|12600.1|21
1652080110000|2022-05-09 07:08:30|12603.6|12601.6|12604.3|12602.3|12605.3|12603.3|12603.4|12601.4|22
1652080120000|2022-05-09 07:08:40|12604.1|12602.1|12605.3|12603.3|12606.4|12604.4|12602.5|12600.5|17
1652080130000|2022-05-09 07:08:50|12604.8|12602.8|12603|12601|12605.3|12603.3|12602.1|12600.1|22
1652080140000|2022-05-09 07:09:00|12602.4|12600.4|12604.3|12602.3|12605.6|12603.6|12601.5|12599.5|37
1652080150000|2022-05-09 07:09:10|12604.4|12602.4|12605.6|12603.6|12605.6|12603.6|12603.5|12601.5|19
1652080160000|2022-05-09 07:09:20|12605.4|12603.4|12608|12606|12609.3|12607.3|12605.3|12603.3|37
1652080170000|2022-05-09 07:09:30|12607.8|12605.8|12611.9|12609.9|12612.3|12610.3|12606.1|12604.1|108
1652080180000|2022-05-09 07:09:40|12612|12610|12609.6|12607.6|12612|12610|12609.6|12607.6|60
1652080190000|2022-05-09 07:09:50|12609.8|12607.8|12610.4|12608.4|12610.4|12608.4|12608.5|12606.5|22
1652080200000|2022-05-09 07:10:00|12609.9|12607.9|12612.3|12610.3|12613.3|12611.3|12609.1|12607.1|49
1652080210000|2022-05-09 07:10:10|12612.1|12610.1|12614.5|12612.5|12614.9|12612.9|12611.5|12609.5|52
1652080220000|2022-05-09 07:10:20|12614.4|12612.4|12618|12616|12618.5|12616.5|12613.9|12611.9|83
1652080230000|2022-05-09 07:10:30|12618.1|12616.1|12622|12620|12623.8|12621.8|12618.1|12616.1|123
1652080240000|2022-05-09 07:10:40|12622.1|12620.1|12622.4|12620.4|12626|12624|12621.6|12619.6|79
1652080250000|2022-05-09 07:10:50|12622.3|12620.3|12623.4|12621.4|12625.1|12623.1|12621.3|12619.3|42
1652080260000|2022-05-09 07:11:00|12623.3|12621.3|12621.1|12619.1|12623.9|12621.9|12620.5|12618.5|53
1652080270000|2022-05-09 07:11:10|12621.3|12619.3|12623|12621|12624.1|12622.1|12621|12619|47
1652080280000|2022-05-09 07:11:20|12622.3|12620.3|12626|12624|12626.6|12624.6|12620.9|12618.9|55
1652080290000|2022-05-09 07:11:30|12625.9|12623.9|12621.1|12619.1|12626.5|12624.5|12621.1|12619.1|30
1652080300000|2022-05-09 07:11:40|12621.4|12619.4|12620.1|12618.1|12624.3|12622.3|12620.1|12618.1|30
1652080310000|2022-05-09 07:11:50|12619.8|12617.8|12620.8|12618.8|12622.3|12620.3|12618.5|12616.5|29
1652080320000|2022-05-09 07:12:00|12621|12619|12620.1|12618.1|12622.9|12620.9|12620|12618|31
1652080330000|2022-05-09 07:12:10|12620|12618|12620.5|12618.5|12621.9|12619.9|12619|12617|23
1652080340000|2022-05-09 07:12:20|12620.4|12618.4|12620.4|12618.4|12625.5|12623.5|12620.1|12618.1|47
1652080350000|2022-05-09 07:12:30|12620.3|12618.3|12620|12618|12621.1|12619.1|12619|12617|18
1652080360000|2022-05-09 07:12:40|12619.9|12617.9|12619.3|12617.3|12621.4|12619.4|12618.3|12616.3|19
1652080370000|2022-05-09 07:12:50|12619.1|12617.1|12617.4|12615.4|12619.6|12617.6|12616.9|12614.9|27
1652080380000|2022-05-09 07:13:00|12617.5|12615.5|12617.5|12615.5|12618.4|12616.4|12616|12614|19
1652080390000|2022-05-09 07:13:10|12617.4|12615.4|12619.8|12617.8|12621.8|12619.8|12617.3|12615.3|23
1652080400000|2022-05-09 07:13:20|12619.6|12617.6|12621|12619|12621.1|12619.1|12618|12616|27
1652080410000|2022-05-09 07:13:30|12621.1|12619.1|12620.4|12618.4|12622.4|12620.4|12620.4|12618.4|30
1652080420000|2022-05-09 07:13:40|12620.3|12618.3|12617.3|12615.3|12620.5|12618.5|12616|12614|54
1652080430000|2022-05-09 07:13:50|12617.1|12615.1|12617.5|12615.5|12618.3|12616.3|12615.5|12613.5|32
1652080440000|2022-05-09 07:14:00|12617.4|12615.4|12615.1|12613.1|12617.8|12615.8|12615|12613|43
1652080450000|2022-05-09 07:14:10|12615.3|12613.3|12618.6|12616.6|12619.4|12617.4|12614.4|12612.4|74
1652080460000|2022-05-09 07:14:20|12618.5|12616.5|12617.5|12615.5|12619.1|12617.1|12616|12614|126
1652080470000|2022-05-09 07:14:30|12617.6|12615.6|12619|12617|12619.9|12617.9|12617.5|12615.5|29
1652080480000|2022-05-09 07:14:40|12619.1|12617.1|12618.1|12616.1|12619.4|12617.4|12617.1|12615.1|16
1652080490000|2022-05-09 07:14:50|12618|12616|12619.1|12617.1|12619.6|12617.6|12617.4|12615.4|14
1652080500000|2022-05-09 07:15:00|12619|12617|12617|12615|12619|12617|12616.9|12614.9|11
1652080510000|2022-05-09 07:15:10|12617.1|12615.1|12618|12616|12618.3|12616.3|12616.3|12614.3|28
1652080520000|2022-05-09 07:15:20|12618.4|12616.4|12616|12614|12621|12619|12615.6|12613.6|47
1652080530000|2022-05-09 07:15:30|12616.1|12614.1|12612.1|12610.1|12617.8|12615.8|12612.1|12610.1|39
1652080540000|2022-05-09 07:15:40|12612|12610|12605.8|12603.8|12613.1|12611.1|12605.5|12603.5|84
1652080550000|2022-05-09 07:15:50|12605.9|12603.9|12606.5|12604.5|12608.1|12606.1|12605.1|12603.1|41
1652080560000|2022-05-09 07:16:00|12606.4|12604.4|12602.4|12600.4|12609|12607|12602.4|12600.4|79
1652080570000|2022-05-09 07:16:10|12601.5|12599.5|12597.4|12595.4|12601.5|12599.5|12597.1|12595.1|65
1652080580000|2022-05-09 07:16:20|12597.6|12595.6|12596.5|12594.5|12599|12597|12595.4|12593.4|58
1652080590000|2022-05-09 07:16:30|12596.8|12594.8|12597.6|12595.6|12598.3|12596.3|12594.9|12592.9|34
1652080600000|2022-05-09 07:16:40|12597.8|12595.8|12594|12592|12598.8|12596.8|12593|12591|68
1652080610000|2022-05-09 07:16:50|12594.1|12592.1|12603.9|12601.9|12603.9|12601.9|12593.3|12591.3|54
1652080620000|2022-05-09 07:17:00|12603.8|12601.8|12595.8|12593.8|12603.8|12601.8|12595|12593|29
1652080630000|2022-05-09 07:17:10|12595.6|12593.6|12595.1|12593.1|12597.1|12595.1|12593.9|12591.9|32
1652080640000|2022-05-09 07:17:20|12595|12593|12594.4|12592.4|12595.9|12593.9|12592.6|12590.6|31
1652080650000|2022-05-09 07:17:30|12594.1|12592.1|12591|12589|12595.1|12593.1|12589.3|12587.3|56
1652080660000|2022-05-09 07:17:40|12591.5|12589.5|12593.6|12591.6|12593.6|12591.6|12588.5|12586.5|35
1652080670000|2022-05-09 07:17:50|12593.8|12591.8|12592.3|12590.3|12595.8|12593.8|12591.8|12589.8|58
1652080680000|2022-05-09 07:18:00|12592.6|12590.6|12595.9|12593.9|12595.9|12593.9|12591.4|12589.4|27
1652080690000|2022-05-09 07:18:10|12595.8|12593.8|12595|12593|12596.9|12594.9|12594.3|12592.3|14
1652080700000|2022-05-09 07:18:20|12595.1|12593.1|12597.8|12595.8|12598|12596|12595.1|12593.1|17
1652080710000|2022-05-09 07:18:30|12597.9|12595.9|12597.3|12595.3|12598.8|12596.8|12596.4|12594.4|16
1652080720000|2022-05-09 07:18:40|12597.4|12595.4|12596.8|12594.8|12598.9|12596.9|12595.3|12593.3|27
1652080730000|2022-05-09 07:18:50|12596.9|12594.9|12595.9|12593.9|12598|12596|12595.8|12593.8|12
1652080740000|2022-05-09 07:19:00|12595.5|12593.5|12597.4|12595.4|12599.1|12597.1|12594|12592|25
1652080750000|2022-05-09 07:19:10|12597.3|12595.3|12592.4|12590.4|12597.3|12595.3|12591.1|12589.1|70
1652080760000|2022-05-09 07:19:20|12592.5|12590.5|12596.6|12594.6|12596.6|12594.6|12591.3|12589.3|40
1652080770000|2022-05-09 07:19:30|12597|12595|12591.4|12589.4|12597|12595|12590.9|12588.9|17
1652080780000|2022-05-09 07:19:40|12591.1|12589.1|12588.3|12586.3|12591.6|12589.6|12587.3|12585.3|59
1652080790000|2022-05-09 07:19:50|12588.1|12586.1|12589.8|12587.8|12591.6|12589.6|12588.1|12586.1|28
1652080800000|2022-05-09 07:20:00|12589.6|12587.6|12589.8|12587.8|12592.6|12590.6|12589|12587|35
1652080810000|2022-05-09 07:20:10|12589.6|12587.6|12585|12583|12590.5|12588.5|12584.8|12582.8|61
1652080820000|2022-05-09 07:20:20|12584.9|12582.9|12580.8|12578.8|12584.9|12582.9|12579.8|12577.8|88
1652080830000|2022-05-09 07:20:30|12580.5|12578.5|12585.4|12583.4|12585.4|12583.4|12579.9|12577.9|69
1652080840000|2022-05-09 07:20:40|12585.5|12583.5|12580.9|12578.9|12585.5|12583.5|12579|12577|49
1652080850000|2022-05-09 07:20:50|12580.8|12578.8|12580.3|12578.3|12583.9|12581.9|12580|12578|35
1652080860000|2022-05-09 07:21:00|12580.4|12578.4|12577.3|12575.3|12580.8|12578.8|12576.3|12574.3|48
1652080870000|2022-05-09 07:21:10|12577.4|12575.4|12576.4|12574.4|12580.1|12578.1|12576.4|12574.4|48
1652080880000|2022-05-09 07:21:20|12576.5|12574.5|12579.4|12577.4|12579.4|12577.4|12575|12573|79
1652080890000|2022-05-09 07:21:30|12579.5|12577.5|12572|12570|12579.5|12577.5|12571.8|12569.8|63
1652080900000|2022-05-09 07:21:40|12572.3|12570.3|12566.9|12564.9|12573.1|12571.1|12566.6|12564.6|125
1652080910000|2022-05-09 07:21:50|12567.4|12565.4|12573.4|12571.4|12573.5|12571.5|12567.4|12565.4|59
1652080920000|2022-05-09 07:22:00|12573.3|12571.3|12573.3|12571.3|12574.6|12572.6|12572.4|12570.4|23
1652080930000|2022-05-09 07:22:10|12573.8|12571.8|12571.1|12569.1|12576.4|12574.4|12569.5|12567.5|39
1652080940000|2022-05-09 07:22:20|12571.5|12569.5|12576.3|12574.3|12579.3|12577.3|12571.5|12569.5|80
1652080950000|2022-05-09 07:22:30|12576.1|12574.1|12577.6|12575.6|12580|12578|12575.9|12573.9|21
1652080960000|2022-05-09 07:22:40|12577.5|12575.5|12576.4|12574.4|12578|12576|12574.5|12572.5|17
1652080970000|2022-05-09 07:22:50|12575.8|12573.8|12574|12572|12577|12575|12572.8|12570.8|22
1652080980000|2022-05-09 07:23:00|12573.9|12571.9|12572|12570|12574.4|12572.4|12570|12568|56
1652080990000|2022-05-09 07:23:10|12570.6|12568.6|12569.1|12567.1|12570.6|12568.6|12568.1|12566.1|56
1652081000000|2022-05-09 07:23:20|12569.4|12567.4|12571.6|12569.6|12575.4|12573.4|12568.6|12566.6|52
1652081010000|2022-05-09 07:23:30|12571.8|12569.8|12568.9|12566.9|12573.5|12571.5|12568.8|12566.8|16
1652081020000|2022-05-09 07:23:40|12568.8|12566.8|12566.4|12564.4|12570.3|12568.3|12564.1|12562.1|66
1652081030000|2022-05-09 07:23:50|12566.3|12564.3|12565.3|12563.3|12567.8|12565.8|12564.5|12562.5|55
1652081040000|2022-05-09 07:24:00|12565.4|12563.4|12564.4|12562.4|12567.1|12565.1|12564.3|12562.3|31
1652081050000|2022-05-09 07:24:10|12563.9|12561.9|12563.8|12561.8|12565.4|12563.4|12561.4|12559.4|76
1652081060000|2022-05-09 07:24:20|12564.4|12562.4|12566.3|12564.3|12566.9|12564.9|12563.8|12561.8|26
1652081070000|2022-05-09 07:24:30|12566.1|12564.1|12560.6|12558.6|12566.1|12564.1|12560.3|12558.3|36
1652081080000|2022-05-09 07:24:40|12560.8|12558.8|12561|12559|12561.9|12559.9|12557.4|12555.4|41
1652081090000|2022-05-09 07:24:50|12561.3|12559.3|12563.6|12561.6|12563.9|12561.9|12558.4|12556.4|22
1652081100000|2022-05-09 07:25:00|12563.5|12561.5|12562|12560|12565.1|12563.1|12558|12556|43
1652081110000|2022-05-09 07:25:10|12561.9|12559.9|12564.8|12562.8|12565.4|12563.4|12561.6|12559.6|26
1652081120000|2022-05-09 07:25:20|12564.9|12562.9|12561.4|12559.4|12565.4|12563.4|12561|12559|43
1652081130000|2022-05-09 07:25:30|12561|12559|12558.1|12556.1|12561.5|12559.5|12557.6|12555.6|23
1652081140000|2022-05-09 07:25:40|12558|12556|12561|12559|12561.8|12559.8|12557.5|12555.5|23
1652081150000|2022-05-09 07:25:50|12561.3|12559.3|12560.8|12558.8|12563.4|12561.4|12560.3|12558.3|12
1652081160000|2022-05-09 07:26:00|12560.6|12558.6|12555.8|12553.8|12563|12561|12555.8|12553.8|46
1652081170000|2022-05-09 07:26:10|12555.6|12553.6|12560.5|12558.5|12560.9|12558.9|12554.5|12552.5|53
1652081180000|2022-05-09 07:26:20|12560.9|12558.9|12562.4|12560.4|12562.4|12560.4|12557.8|12555.8|28
1652081190000|2022-05-09 07:26:30|12563.5|12561.5|12570.1|12568.1|12575|12573|12563.4|12561.4|109
1652081200000|2022-05-09 07:26:40|12569.5|12567.5|12570.1|12568.1|12570.3|12568.3|12564.8|12562.8|40
1652081210000|2022-05-09 07:26:50|12570.8|12568.8|12566.9|12564.9|12572.1|12570.1|12565.5|12563.5|22
1652081220000|2022-05-09 07:27:00|12566.3|12564.3|12570.1|12568.1|12571.5|12569.5|12565.9|12563.9|18
1652081230000|2022-05-09 07:27:10|12570.3|12568.3|12571|12569|12571.6|12569.6|12570|12568|21
1652081240000|2022-05-09 07:27:20|12570.1|12568.1|12566.6|12564.6|12570.8|12568.8|12566.5|12564.5|27
1652081250000|2022-05-09 07:27:30|12566.5|12564.5|12568|12566|12570.1|12568.1|12566.4|12564.4|23
1652081260000|2022-05-09 07:27:40|12567.9|12565.9|12566.5|12564.5|12568.6|12566.6|12564.8|12562.8|47
1652081270000|2022-05-09 07:27:50|12567|12565|12566.5|12564.5|12569.4|12567.4|12565.9|12563.9|38
1652081280000|2022-05-09 07:28:00|12566.4|12564.4|12562.8|12560.8|12566.8|12564.8|12560.9|12558.9|44
1652081290000|2022-05-09 07:28:10|12562.6|12560.6|12566.1|12564.1|12567.3|12565.3|12562.1|12560.1|17
1652081300000|2022-05-09 07:28:20|12566.5|12564.5|12562.8|12560.8|12567.1|12565.1|12562.4|12560.4|28
1652081310000|2022-05-09 07:28:30|12562.9|12560.9|12562.6|12560.6|12564.6|12562.6|12559.9|12557.9|58
1652081320000|2022-05-09 07:28:40|12562.3|12560.3|12561.8|12559.8|12562.5|12560.5|12560|12558|21
1652081330000|2022-05-09 07:28:50|12562|12560|12562.1|12560.1|12564.9|12562.9|12561.6|12559.6|19
1652081340000|2022-05-09 07:29:00|12561.8|12559.8|12559.8|12557.8|12562|12560|12559|12557|37
1652081350000|2022-05-09 07:29:10|12559.3|12557.3|12558.6|12556.6|12559.9|12557.9|12558.4|12556.4|23
1652081360000|2022-05-09 07:29:20|12558.8|12556.8|12562.3|12560.3|12562.8|12560.8|12558.8|12556.8|25
1652081370000|2022-05-09 07:29:30|12562.4|12560.4|12567.4|12565.4|12567.5|12565.5|12560.4|12558.4|141
1652081380000|2022-05-09 07:29:40|12567.5|12565.5|12569.3|12567.3|12569.5|12567.5|12566.1|12564.1|53
1652081390000|2022-05-09 07:29:50|12569.1|12567.1|12566.4|12564.4|12570.1|12568.1|12564.8|12562.8|33
1652081400000|2022-05-09 07:30:00|12566.5|12564.5|12565.1|12563.1|12569.3|12567.3|12564.1|12562.1|39
1652081410000|2022-05-09 07:30:10|12565.8|12563.8|12566.9|12564.9|12568.6|12566.6|12565.4|12563.4|34
1652081420000|2022-05-09 07:30:20|12568.1|12566.1|12572.3|12570.3|12573.5|12571.5|12568.1|12566.1|30
1652081430000|2022-05-09 07:30:30|12572.5|12570.5|12569|12567|12572.5|12570.5|12568.6|12566.6|15
1652081440000|2022-05-09 07:30:40|12568.9|12566.9|12568.6|12566.6|12571.6|12569.6|12567.8|12565.8|15
1652081450000|2022-05-09 07:30:50|12568.5|12566.5|12564.6|12562.6|12569.9|12567.9|12563.4|12561.4|30
1652081460000|2022-05-09 07:31:00|12564.9|12562.9|12563.9|12561.9|12565.5|12563.5|12562.8|12560.8|18
1652081470000|2022-05-09 07:31:10|12563.8|12561.8|12563|12561|12563.8|12561.8|12562|12560|17
1652081480000|2022-05-09 07:31:20|12563.8|12561.8|12570.5|12568.5|12570.5|12568.5|12563.6|12561.6|25
1652081490000|2022-05-09 07:31:30|12570.4|12568.4|12568.9|12566.9|12570.5|12568.5|12566.5|12564.5|10
1652081500000|2022-05-09 07:31:40|12569.4|12567.4|12570.3|12568.3|12570.5|12568.5|12568.4|12566.4|13
1652081510000|2022-05-09 07:31:50|12570.4|12568.4|12569.8|12567.8|12572.4|12570.4|12569.8|12567.8|20
1652081520000|2022-05-09 07:32:00|12570|12568|12576.8|12574.8|12576.8|12574.8|12569.9|12567.9|34
1652081530000|2022-05-09 07:32:10|12576.6|12574.6|12579.9|12577.9|12580.6|12578.6|12576.5|12574.5|84
1652081540000|2022-05-09 07:32:20|12580.1|12578.1|12579.4|12577.4|12580.1|12578.1|12576.6|12574.6|36
1652081550000|2022-05-09 07:32:30|12579.6|12577.6|12578|12576|12580|12578|12576.3|12574.3|12
1652081560000|2022-05-09 07:32:40|12578.1|12576.1|12580|12578|12581.4|12579.4|12578|12576|30
1652081570000|2022-05-09 07:32:50|12579.9|12577.9|12588.3|12586.3|12588.3|12586.3|12579.9|12577.9|106
1652081580000|2022-05-09 07:33:00|12590.3|12588.3|12589.1|12587.1|12592.5|12590.5|12587.1|12585.1|113
1652081590000|2022-05-09 07:33:10|12589.5|12587.5|12585.6|12583.6|12589.9|12587.9|12584.3|12582.3|46
1652081600000|2022-05-09 07:33:20|12585.8|12583.8|12583.8|12581.8|12587.8|12585.8|12583.8|12581.8|21
1652081610000|2022-05-09 07:33:30|12583.9|12581.9|12580.3|12578.3|12584.5|12582.5|12578.6|12576.6|64
1652081620000|2022-05-09 07:33:40|12580.4|12578.4|12584|12582|12584|12582|12580.1|12578.1|15
1652081630000|2022-05-09 07:33:50|12584.4|12582.4|12584.8|12582.8|12585.8|12583.8|12582.4|12580.4|30
1652081640000|2022-05-09 07:34:00|12584.5|12582.5|12586.4|12584.4|12586.4|12584.4|12583.1|12581.1|58
1652081650000|2022-05-09 07:34:10|12586.5|12584.5|12586.3|12584.3|12589.3|12587.3|12585.5|12583.5|26
1652081660000|2022-05-09 07:34:20|12586.8|12584.8|12587.5|12585.5|12588.4|12586.4|12585.9|12583.9|31
1652081670000|2022-05-09 07:34:30|12587.6|12585.6|12590.6|12588.6|12590.6|12588.6|12587|12585|51
1652081680000|2022-05-09 07:34:40|12591.6|12589.6|12591.3|12589.3|12592.1|12590.1|12589.1|12587.1|24
1652081690000|2022-05-09 07:34:50|12591.1|12589.1|12591.8|12589.8|12591.9|12589.9|12591|12589|17
1652081700000|2022-05-09 07:35:00|12592.9|12590.9|12592|12590|12595.1|12593.1|12591.1|12589.1|75
1652081710000|2022-05-09 07:35:10|12591.9|12589.9|12589.9|12587.9|12593|12591|12588.8|12586.8|40
1652081720000|2022-05-09 07:35:20|12589.8|12587.8|12600.3|12598.3|12600.8|12598.8|12589.6|12587.6|88
1652081730000|2022-05-09 07:35:30|12600.1|12598.1|12600.3|12598.3|12601.9|12599.9|12599.9|12597.9|70
1652081740000|2022-05-09 07:35:40|12601|12599|12604.5|12602.5|12605.8|12603.8|12600.4|12598.4|75
1652081750000|2022-05-09 07:35:50|12604.4|12602.4|12601.6|12599.6|12605.6|12603.6|12601.6|12599.6|37
1652081760000|2022-05-09 07:36:00|12601.8|12599.8|12602.5|12600.5|12603|12601|12598.5|12596.5|65
1652081770000|2022-05-09 07:36:10|12602.6|12600.6|12598.3|12596.3|12602.6|12600.6|12598|12596|19
1652081780000|2022-05-09 07:36:20|12598.1|12596.1|12600|12598|12600|12598|12596.9|12594.9|48
1652081790000|2022-05-09 07:36:30|12599.9|12597.9|12600.5|12598.5|12601.5|12599.5|12598.9|12596.9|16
1652081800000|2022-05-09 07:36:40|12600.4|12598.4|12596.3|12594.3|12600.4|12598.4|12595.1|12593.1|42
1652081810000|2022-05-09 07:36:50|12596.9|12594.9|12595.1|12593.1|12597.5|12595.5|12594.9|12592.9|17
1652081820000|2022-05-09 07:37:00|12594.9|12592.9|12592.5|12590.5|12595.8|12593.8|12591.6|12589.6|57
1652081830000|2022-05-09 07:37:10|12592.4|12590.4|12591.8|12589.8|12592.4|12590.4|12590.3|12588.3|21
1652081840000|2022-05-09 07:37:20|12592.5|12590.5|12589.6|12587.6|12593.9|12591.9|12589.5|12587.5|17
1652081850000|2022-05-09 07:37:30|12589.4|12587.4|12589|12587|12589.5|12587.5|12587.4|12585.4|46
1652081860000|2022-05-09 07:37:40|12588.9|12586.9|12590.4|12588.4|12590.6|12588.6|12588.4|12586.4|31
1652081870000|2022-05-09 07:37:50|12590.1|12588.1|12591.8|12589.8|12592.9|12590.9|12589.6|12587.6|36
1652081880000|2022-05-09 07:38:00|12591.9|12589.9|12586.5|12584.5|12592.4|12590.4|12585.8|12583.8|62
1652081890000|2022-05-09 07:38:10|12586.8|12584.8|12590|12588|12590.8|12588.8|12586.8|12584.8|52
1652081900000|2022-05-09 07:38:20|12590.1|12588.1|12589.5|12587.5|12594|12592|12589.5|12587.5|28
1652081910000|2022-05-09 07:38:30|12589.6|12587.6|12593.8|12591.8|12594.3|12592.3|12589.6|12587.6|48
1652081920000|2022-05-09 07:38:40|12593.5|12591.5|12594.5|12592.5|12595.5|12593.5|12593.5|12591.5|32
1652081930000|2022-05-09 07:38:50|12594.8|12592.8|12590.5|12588.5|12595|12593|12590.5|12588.5|33
1652081940000|2022-05-09 07:39:00|12590.9|12588.9|12589|12587|12591.1|12589.1|12587.6|12585.6|16
1652081950000|2022-05-09 07:39:10|12589.1|12587.1|12589|12587|12590.1|12588.1|12587.9|12585.9|12
1652081960000|2022-05-09 07:39:20|12589.1|12587.1|12589.4|12587.4|12591.3|12589.3|12588.4|12586.4|17
1652081970000|2022-05-09 07:39:30|12589.5|12587.5|12589.6|12587.6|12591.3|12589.3|12588.5|12586.5|7
1652081980000|2022-05-09 07:39:40|12589.8|12587.8|12590.3|12588.3|12590.6|12588.6|12588.4|12586.4|7
1652081990000|2022-05-09 07:39:50|12590.4|12588.4|12590.8|12588.8|12591.4|12589.4|12588.5|12586.5|12
1652082000000|2022-05-09 07:40:00|12590.9|12588.9|12587.5|12585.5|12591.3|12589.3|12587.1|12585.1|19
1652082010000|2022-05-09 07:40:10|12587.8|12585.8|12586.3|12584.3|12587.8|12585.8|12584.8|12582.8|33
1652082020000|2022-05-09 07:40:20|12586.4|12584.4|12586.1|12584.1|12588.3|12586.3|12584.8|12582.8|22
1652082030000|2022-05-09 07:40:30|12586.3|12584.3|12585.9|12583.9|12587.6|12585.6|12584.8|12582.8|16
1652082040000|2022-05-09 07:40:40|12586|12584|12583.3|12581.3|12586.3|12584.3|12582.5|12580.5|42
1652082050000|2022-05-09 07:40:50|12583.4|12581.4|12585.5|12583.5|12586.5|12584.5|12583.4|12581.4|17
1652082060000|2022-05-09 07:41:00|12585.6|12583.6|12582.3|12580.3|12585.9|12583.9|12582.3|12580.3|24
1652082070000|2022-05-09 07:41:10|12582.4|12580.4|12581.8|12579.8|12582.5|12580.5|12580|12578|28
1652082080000|2022-05-09 07:41:20|12581.3|12579.3|12579.8|12577.8|12581.3|12579.3|12578.5|12576.5|42
1652082090000|2022-05-09 07:41:30|12579.9|12577.9|12580|12578|12580.5|12578.5|12579.3|12577.3|12
1652082100000|2022-05-09 07:41:40|12580.1|12578.1|12581.4|12579.4|12583.3|12581.3|12580.1|12578.1|15
1652082110000|2022-05-09 07:41:50|12581.5|12579.5|12580.5|12578.5|12584.3|12582.3|12579.6|12577.6|28
1652082120000|2022-05-09 07:42:00|12579.8|12577.8|12580.3|12578.3|12581.8|12579.8|12578.4|12576.4|30
1652082130000|2022-05-09 07:42:10|12580|12578|12579.1|12577.1|12581.5|12579.5|12579.1|12577.1|12
1652082140000|2022-05-09 07:42:20|12579.3|12577.3|12576.3|12574.3|12580|12578|12576.3|12574.3|53
1652082150000|2022-05-09 07:42:30|12576.8|12574.8|12574.4|12572.4|12576.9|12574.9|12574.3|12572.3|63
1652082160000|2022-05-09 07:42:40|12574.3|12572.3|12572.8|12570.8|12574.4|12572.4|12572|12570|67
1652082170000|2022-05-09 07:42:50|12572.4|12570.4|12572|12570|12574.4|12572.4|12571.8|12569.8|41
1652082180000|2022-05-09 07:43:00|12572.8|12570.8|12575.3|12573.3|12576.8|12574.8|12572.4|12570.4|27
1652082190000|2022-05-09 07:43:10|12575.9|12573.9|12573.5|12571.5|12576|12574|12572.6|12570.6|21
1652082200000|2022-05-09 07:43:20|12573.6|12571.6|12574.6|12572.6|12575.8|12573.8|12573.6|12571.6|21
1652082210000|2022-05-09 07:43:30|12574.8|12572.8|12575.9|12573.9|12576.8|12574.8|12574.8|12572.8|11
1652082220000|2022-05-09 07:43:40|12576|12574|12575.3|12573.3|12577.3|12575.3|12573.8|12571.8|21
1652082230000|2022-05-09 07:43:50|12575.1|12573.1|12575|12573|12576.8|12574.8|12575|12573|10
1652082240000|2022-05-09 07:44:00|12574.8|12572.8|12574.3|12572.3|12574.8|12572.8|12572.1|12570.1|24
1652082250000|2022-05-09 07:44:10|12574.1|12572.1|12576.3|12574.3|12578.5|12576.5|12574|12572|52
1652082260000|2022-05-09 07:44:20|12575.5|12573.5|12572.6|12570.6|12576|12574|12572.5|12570.5|11
1652082270000|2022-05-09 07:44:30|12572.5|12570.5|12574.3|12572.3|12575.4|12573.4|12571.9|12569.9|43
1652082280000|2022-05-09 07:44:40|12574.4|12572.4|12570.9|12568.9|12574.4|12572.4|12570.8|12568.8|18
1652082290000|2022-05-09 07:44:50|12570.8|12568.8|12568|12566|12571|12569|12567.3|12565.3|106
1652082300000|2022-05-09 07:45:00|12568.1|12566.1|12571.5|12569.5|12572.8|12570.8|12567.5|12565.5|52
1652082310000|2022-05-09 07:45:10|12571.4|12569.4|12570.8|12568.8|12573.9|12571.9|12569.5|12567.5|41
1652082320000|2022-05-09 07:45:20|12570.9|12568.9|12567.9|12565.9|12571.3|12569.3|12567.5|12565.5|27
1652082330000|2022-05-09 07:45:30|12567.8|12565.8|12566.8|12564.8|12569.5|12567.5|12566.4|12564.4|48
1652082340000|2022-05-09 07:45:40|12566.6|12564.6|12568.1|12566.1|12568.1|12566.1|12565.5|12563.5|38
1652082350000|2022-05-09 07:45:50|12568.3|12566.3|12566.5|12564.5|12568.5|12566.5|12565.4|12563.4|58
1652082360000|2022-05-09 07:46:00|12566.6|12564.6|12563.4|12561.4|12566.8|12564.8|12563|12561|77
1652082370000|2022-05-09 07:46:10|12563.8|12561.8|12563|12561|12565.6|12563.6|12562.3|12560.3|119
1652082380000|2022-05-09 07:46:20|12562.9|12560.9|12567.6|12565.6|12568.1|12566.1|12561.9|12559.9|55
1652082390000|2022-05-09 07:46:30|12567.5|12565.5|12573.1|12571.1|12573.1|12571.1|12567.5|12565.5|33
1652082400000|2022-05-09 07:46:40|12572.8|12570.8|12568.3|12566.3|12573.3|12571.3|12567.6|12565.6|46
1652082410000|2022-05-09 07:46:50|12568.4|12566.4|12568|12566|12569.8|12567.8|12567.3|12565.3|28
1652082420000|2022-05-09 07:47:00|12568.1|12566.1|12568.5|12566.5|12570.4|12568.4|12567.3|12565.3|17
1652082430000|2022-05-09 07:47:10|12568.4|12566.4|12572.8|12570.8|12573.6|12571.6|12567.8|12565.8|18
1652082440000|2022-05-09 07:47:20|12573.3|12571.3|12573.3|12571.3|12573.8|12571.8|12572|12570|16
1652082450000|2022-05-09 07:47:30|12572.8|12570.8|12570.1|12568.1|12573.6|12571.6|12569|12567|28
1652082460000|2022-05-09 07:47:40|12570|12568|12569.3|12567.3|12570.5|12568.5|12567.9|12565.9|25
1652082470000|2022-05-09 07:47:50|12569.5|12567.5|12568.9|12566.9|12570.8|12568.8|12568.5|12566.5|10
1652082480000|2022-05-09 07:48:00|12569|12567|12565|12563|12569.4|12567.4|12565|12563|30
1652082490000|2022-05-09 07:48:10|12565.3|12563.3|12566.6|12564.6|12566.6|12564.6|12562.8|12560.8|43
1652082500000|2022-05-09 07:48:20|12567.3|12565.3|12568.5|12566.5|12570.5|12568.5|12567.1|12565.1|14
1652082510000|2022-05-09 07:48:30|12568.3|12566.3|12568.8|12566.8|12569.1|12567.1|12567.1|12565.1|11
1652082520000|2022-05-09 07:48:40|12569.8|12567.8|12569.1|12567.1|12571|12569|12568.8|12566.8|9
1652082530000|2022-05-09 07:48:50|12569.3|12567.3|12572.4|12570.4|12572.6|12570.6|12568.9|12566.9|16
1652082540000|2022-05-09 07:49:00|12572.6|12570.6|12572.8|12570.8|12573.3|12571.3|12571.5|12569.5|12
1652082550000|2022-05-09 07:49:10|12572.6|12570.6|12575.1|12573.1|12576.8|12574.8|12572.6|12570.6|38
1652082560000|2022-05-09 07:49:20|12575|12573|12574.3|12572.3|12576.5|12574.5|12573.4|12571.4|11
1652082570000|2022-05-09 07:49:30|12574.4|12572.4|12570.6|12568.6|12574.6|12572.6|12570.6|12568.6|12
1652082580000|2022-05-09 07:49:40|12570.8|12568.8|12572.9|12570.9|12573.4|12571.4|12569.5|12567.5|17
1652082590000|2022-05-09 07:49:50|12572.8|12570.8|12571.4|12569.4|12572.9|12570.9|12570.6|12568.6|22
1652082600000|2022-05-09 07:50:00|12571.9|12569.9|12574|12572|12574.1|12572.1|12570.6|12568.6|13
1652082610000|2022-05-09 07:50:10|12573.4|12571.4|12573|12571|12573.5|12571.5|12571.9|12569.9|3
1652082620000|2022-05-09 07:50:20|12572.9|12570.9|12571.1|12569.1|12572.9|12570.9|12570.4|12568.4|10
1652082630000|2022-05-09 07:50:30|12571.8|12569.8|12570.9|12568.9|12571.8|12569.8|12570.6|12568.6|16
1652082640000|2022-05-09 07:50:40|12570.8|12568.8|12566.9|12564.9|12570.8|12568.8|12566.6|12564.6|24
1652082650000|2022-05-09 07:50:50|12566.8|12564.8|12568.5|12566.5|12568.8|12566.8|12566.8|12564.8|16
1652082660000|2022-05-09 07:51:00|12568.8|12566.8|12569.8|12567.8|12571.6|12569.6|12568.3|12566.3|12
1652082670000|2022-05-09 07:51:10|12569.6|12567.6|12567|12565|12569.6|12567.6|12566.9|12564.9|15
1652082680000|2022-05-09 07:51:20|12566.9|12564.9|12567.3|12565.3|12568.3|12566.3|12564.9|12562.9|15
1652082690000|2022-05-09 07:51:30|12567.1|12565.1|12571.5|12569.5|12572.5|12570.5|12567.1|12565.1|57
1652082700000|2022-05-09 07:51:40|12571.4|12569.4|12566.9|12564.9|12571.5|12569.5|12566.1|12564.1|17
1652082710000|2022-05-09 07:51:50|12566.8|12564.8|12565.8|12563.8|12566.8|12564.8|12564.9|12562.9|31
1652082720000|2022-05-09 07:52:00|12565.5|12563.5|12565.8|12563.8|12567|12565|12565|12563|19
1652082730000|2022-05-09 07:52:10|12565.9|12563.9|12566.6|12564.6|12568|12566|12565.8|12563.8|5
1652082740000|2022-05-09 07:52:20|12566.8|12564.8|12569.9|12567.9|12570.5|12568.5|12566.8|12564.8|10
1652082750000|2022-05-09 07:52:30|12570.3|12568.3|12573.3|12571.3|12573.4|12571.4|12569.1|12567.1|9
1652082760000|2022-05-09 07:52:40|12573|12571|12568.9|12566.9|12573.8|12571.8|12568.9|12566.9|16
1652082770000|2022-05-09 07:52:50|12568.8|12566.8|12566.4|12564.4|12569.5|12567.5|12566|12564|5
1652082780000|2022-05-09 07:53:00|12566.3|12564.3|12560.5|12558.5|12566.3|12564.3|12560.3|12558.3|93
1652082790000|2022-05-09 07:53:10|12560.4|12558.4|12560.8|12558.8|12562.1|12560.1|12559.5|12557.5|27
1652082800000|2022-05-09 07:53:20|12560.9|12558.9|12561.4|12559.4|12562.1|12560.1|12560|12558|20
1652082810000|2022-05-09 07:53:30|12561.1|12559.1|12561|12559|12562.6|12560.6|12559.9|12557.9|23
1652082820000|2022-05-09 07:53:40|12560.8|12558.8|12559.6|12557.6|12561.3|12559.3|12558.6|12556.6|23
1652082830000|2022-05-09 07:53:50|12559.5|12557.5|12559.9|12557.9|12560.9|12558.9|12558.6|12556.6|42
1652082840000|2022-05-09 07:54:00|12559.8|12557.8|12555.8|12553.8|12559.8|12557.8|12555.6|12553.6|82
1652082850000|2022-05-09 07:54:10|12555.9|12553.9|12546.1|12544.1|12556.3|12554.3|12543.6|12541.6|312
1652082860000|2022-05-09 07:54:20|12547.4|12545.4|12550.5|12548.5|12551.9|12549.9|12547.4|12545.4|77
1652082870000|2022-05-09 07:54:30|12550.8|12548.8|12552.8|12550.8|12554.4|12552.4|12550.8|12548.8|94
1652082880000|2022-05-09 07:54:40|12552.6|12550.6|12554.4|12552.4|12554.4|12552.4|12552.4|12550.4|29
1652082890000|2022-05-09 07:54:50|12554.3|12552.3|12553.6|12551.6|12555.5|12553.5|12553.5|12551.5|12
1652082900000|2022-05-09 07:55:00|12554.4|12552.4|12551.8|12549.8|12555.3|12553.3|12550.5|12548.5|24
1652082910000|2022-05-09 07:55:10|12552.3|12550.3|12549.8|12547.8|12553.5|12551.5|12544.8|12542.8|112
1652082920000|2022-05-09 07:55:20|12549.9|12547.9|12553.8|12551.8|12553.8|12551.8|12549.3|12547.3|32
1652082930000|2022-05-09 07:55:30|12553.6|12551.6|12552|12550|12553.8|12551.8|12550.9|12548.9|49
1652082940000|2022-05-09 07:55:40|12552.1|12550.1|12552|12550|12553.6|12551.6|12551.3|12549.3|58
1652082950000|2022-05-09 07:55:50|12551.9|12549.9|12550.4|12548.4|12552.4|12550.4|12549.6|12547.6|72
1652082960000|2022-05-09 07:56:00|12550.5|12548.5|12550.5|12548.5|12553.5|12551.5|12550.4|12548.4|39
1652082970000|2022-05-09 07:56:10|12550.9|12548.9|12551.4|12549.4|12552|12550|12549.5|12547.5|35
1652082980000|2022-05-09 07:56:20|12551.5|12549.5|12550.8|12548.8|12553.8|12551.8|12549.4|12547.4|88
1652082990000|2022-05-09 07:56:30|12550.6|12548.6|12548|12546|12550.9|12548.9|12546.5|12544.5|47
1652083000000|2022-05-09 07:56:40|12547|12545|12547.4|12545.4|12547.8|12545.8|12545.3|12543.3|41
1652083010000|2022-05-09 07:56:50|12547.8|12545.8|12547.5|12545.5|12549.1|12547.1|12545.1|12543.1|86
1652083020000|2022-05-09 07:57:00|12546.9|12544.9|12547.6|12545.6|12547.9|12545.9|12545.4|12543.4|20
1652083030000|2022-05-09 07:57:10|12547.3|12545.3|12546|12544|12547.8|12545.8|12544.6|12542.6|13
1652083040000|2022-05-09 07:57:20|12545.9|12543.9|12543.5|12541.5|12547.3|12545.3|12543.5|12541.5|51
1652083050000|2022-05-09 07:57:30|12542.4|12540.4|12545.5|12543.5|12546.5|12544.5|12538.5|12536.5|136
1652083060000|2022-05-09 07:57:40|12545.8|12543.8|12544.3|12542.3|12546.4|12544.4|12542.6|12540.6|34
1652083070000|2022-05-09 07:57:50|12544.6|12542.6|12543.8|12541.8|12545.8|12543.8|12543.4|12541.4|22
1652083080000|2022-05-09 07:58:00|12543.9|12541.9|12543.4|12541.4|12544.6|12542.6|12542.9|12540.9|23
1652083090000|2022-05-09 07:58:10|12543.3|12541.3|12547.8|12545.8|12549.5|12547.5|12543.1|12541.1|35
1652083100000|2022-05-09 07:58:20|12548|12546|12548.6|12546.6|12549|12547|12548|12546|12
1652083110000|2022-05-09 07:58:30|12548.8|12546.8|12545.3|12543.3|12548.9|12546.9|12544.9|12542.9|21
1652083120000|2022-05-09 07:58:40|12545.4|12543.4|12541.6|12539.6|12545.4|12543.4|12541.3|12539.3|18
1652083130000|2022-05-09 07:58:50|12541.4|12539.4|12538.3|12536.3|12541.4|12539.4|12536.8|12534.8|77
1652083140000|2022-05-09 07:59:00|12538|12536|12531.8|12529.8|12538|12536|12530.3|12528.3|127
1652083150000|2022-05-09 07:59:10|12531.6|12529.6|12533.8|12531.8|12536.5|12534.5|12531.4|12529.4|59
1652083160000|2022-05-09 07:59:20|12533.5|12531.5|12533.4|12531.4|12535|12533|12531.1|12529.1|73
1652083170000|2022-05-09 07:59:30|12533.1|12531.1|12535.6|12533.6|12536.6|12534.6|12531.6|12529.6|19
1652083180000|2022-05-09 07:59:40|12535.8|12533.8|12538.5|12536.5|12540.5|12538.5|12535.6|12533.6|34
1652083190000|2022-05-09 07:59:50|12538.6|12536.6|12539.1|12537.1|12540.8|12538.8|12538.5|12536.5|36
1652083200000|2022-05-09 08:00:00|12538.9|12536.9|12538.5|12536.5|12541|12539|12536|12534|111
1652083210000|2022-05-09 08:00:10|12538.4|12536.4|12535.8|12533.8|12540.8|12538.8|12535.3|12533.3|59
1652083220000|2022-05-09 08:00:20|12535.4|12533.4|12537|12535|12537.3|12535.3|12533.5|12531.5|52
1652083230000|2022-05-09 08:00:30|12537.3|12535.3|12535.6|12533.6|12539.6|12537.6|12535|12533|38
1652083240000|2022-05-09 08:00:40|12535.8|12533.8|12537.4|12535.4|12539.3|12537.3|12535.8|12533.8|35
1652083250000|2022-05-09 08:00:50|12537.3|12535.3|12537.1|12535.1|12539|12537|12533.5|12531.5|85
1652083260000|2022-05-09 08:01:00|12537|12535|12538.1|12536.1|12541.9|12539.9|12536.8|12534.8|100
1652083270000|2022-05-09 08:01:10|12538.3|12536.3|12533.9|12531.9|12538.9|12536.9|12529|12527|130
1652083280000|2022-05-09 08:01:20|12534|12532|12533.4|12531.4|12534.6|12532.6|12532.4|12530.4|35
1652083290000|2022-05-09 08:01:30|12533.1|12531.1|12532.4|12530.4|12533.3|12531.3|12529.1|12527.1|49
1652083300000|2022-05-09 08:01:40|12532.5|12530.5|12533.9|12531.9|12535.3|12533.3|12532.3|12530.3|21
1652083310000|2022-05-09 08:01:50|12533.8|12531.8|12533.8|12531.8|12536.5|12534.5|12533.4|12531.4|34
1652083320000|2022-05-09 08:02:00|12533.6|12531.6|12529.4|12527.4|12533.6|12531.6|12528.6|12526.6|76
1652083330000|2022-05-09 08:02:10|12529.3|12527.3|12529.9|12527.9|12531|12529|12528.9|12526.9|39
1652083340000|2022-05-09 08:02:20|12529.8|12527.8|12526.6|12524.6|12530.5|12528.5|12524.6|12522.6|97
1652083350000|2022-05-09 08:02:30|12527.1|12525.1|12527.8|12525.8|12530.5|12528.5|12527.1|12525.1|52
1652083360000|2022-05-09 08:02:40|12527.6|12525.6|12526.6|12524.6|12528.1|12526.1|12525.6|12523.6|18
1652083370000|2022-05-09 08:02:50|12526.5|12524.5|12526.5|12524.5|12527.3|12525.3|12523.5|12521.5|92
1652083380000|2022-05-09 08:03:00|12526|12524|12528.9|12526.9|12528.9|12526.9|12524.6|12522.6|66
1652083390000|2022-05-09 08:03:10|12529.1|12527.1|12527.5|12525.5|12530.3|12528.3|12525.4|12523.4|84
1652083400000|2022-05-09 08:03:20|12527.6|12525.6|12528.1|12526.1|12528.8|12526.8|12526.5|12524.5|58
1652083410000|2022-05-09 08:03:30|12528|12526|12527.4|12525.4|12528|12526|12526.3|12524.3|17
1652083420000|2022-05-09 08:03:40|12528.1|12526.1|12527.4|12525.4|12528.4|12526.4|12527.3|12525.3|31
1652083430000|2022-05-09 08:03:50|12527.5|12525.5|12527.8|12525.8|12529.6|12527.6|12526.3|12524.3|60
1652083440000|2022-05-09 08:04:00|12527.5|12525.5|12521.4|12519.4|12527.9|12525.9|12521.4|12519.4|105
1652083450000|2022-05-09 08:04:10|12521.5|12519.5|12518.5|12516.5|12522.5|12520.5|12517|12515|167
1652083460000|2022-05-09 08:04:20|12518.6|12516.6|12521.8|12519.8|12522.5|12520.5|12518.3|12516.3|47
1652083470000|2022-05-09 08:04:30|12522.1|12520.1|12525.5|12523.5|12525.5|12523.5|12521|12519|53
1652083480000|2022-05-09 08:04:40|12525.4|12523.4|12527.3|12525.3|12528.3|12526.3|12525.4|12523.4|72
1652083490000|2022-05-09 08:04:50|12527|12525|12526|12524|12527|12525|12523.3|12521.3|58
1652083500000|2022-05-09 08:05:00|12525.9|12523.9|12522.8|12520.8|12526.6|12524.6|12522.6|12520.6|54
1652083510000|2022-05-09 08:05:10|12522.6|12520.6|12523.5|12521.5|12523.5|12521.5|12521.5|12519.5|35
1652083520000|2022-05-09 08:05:20|12523.1|12521.1|12521|12519|12523.5|12521.5|12519.9|12517.9|19
1652083530000|2022-05-09 08:05:30|12520.9|12518.9|12520.1|12518.1|12521|12519|12517.6|12515.6|66
1652083540000|2022-05-09 08:05:40|12520.4|12518.4|12518.8|12516.8|12521.1|12519.1|12518.8|12516.8|54
1652083550000|2022-05-09 08:05:50|12519|12517|12518.9|12516.9|12520.8|12518.8|12517.4|12515.4|123
1652083560000|2022-05-09 08:06:00|12518.8|12516.8|12516.9|12514.9|12518.8|12516.8|12516.4|12514.4|34
1652083570000|2022-05-09 08:06:10|12516.4|12514.4|12516|12514|12517.1|12515.1|12515|12513|88
1652083580000|2022-05-09 08:06:20|12516.6|12514.6|12518|12516|12518.4|12516.4|12515.8|12513.8|38
1652083590000|2022-05-09 08:06:30|12517.8|12515.8|12518|12516|12518.3|12516.3|12514.6|12512.6|33
1652083600000|2022-05-09 08:06:40|12517.9|12515.9|12516.3|12514.3|12518.5|12516.5|12515|12513|26
1652083610000|2022-05-09 08:06:50|12516.8|12514.8|12515.4|12513.4|12517.1|12515.1|12515|12513|25
1652083620000|2022-05-09 08:07:00|12515.3|12513.3|12514.8|12512.8|12516.8|12514.8|12514.8|12512.8|65
1652083630000|2022-05-09 08:07:10|12514.9|12512.9|12514.6|12512.6|12515.5|12513.5|12514|12512|32
1652083640000|2022-05-09 08:07:20|12513.8|12511.8|12517|12515|12517.6|12515.6|12509.3|12507.3|335
1652083650000|2022-05-09 08:07:30|12517.1|12515.1|12518.1|12516.1|12520.8|12518.8|12516.9|12514.9|73
1652083660000|2022-05-09 08:07:40|12518.4|12516.4|12521.5|12519.5|12521.8|12519.8|12517.9|12515.9|46
1652083670000|2022-05-09 08:07:50|12521|12519|12519.3|12517.3|12521.6|12519.6|12518.9|12516.9|36
1652083680000|2022-05-09 08:08:00|12519.5|12517.5|12518.8|12516.8|12519.5|12517.5|12517.4|12515.4|24
1652083690000|2022-05-09 08:08:10|12519.3|12517.3|12519.3|12517.3|12519.4|12517.4|12517.4|12515.4|21
1652083700000|2022-05-09 08:08:20|12518.5|12516.5|12522.1|12520.1|12523.4|12521.4|12518.4|12516.4|64
1652083710000|2022-05-09 08:08:30|12522.6|12520.6|12527.1|12525.1|12527.5|12525.5|12521.3|12519.3|59
1652083720000|2022-05-09 08:08:40|12527.5|12525.5|12526.6|12524.6|12528.1|12526.1|12525.5|12523.5|80
1652083730000|2022-05-09 08:08:50|12526.3|12524.3|12526.5|12524.5|12526.9|12524.9|12524.4|12522.4|32
1652083740000|2022-05-09 08:09:00|12527.1|12525.1|12528.6|12526.6|12528.8|12526.8|12526|12524|33
1652083750000|2022-05-09 08:09:10|12528.5|12526.5|12529.1|12527.1|12531.1|12529.1|12528|12526|61
1652083760000|2022-05-09 08:09:20|12529.5|12527.5|12532.9|12530.9|12533.3|12531.3|12529.5|12527.5|43
1652083770000|2022-05-09 08:09:30|12533|12531|12533.9|12531.9|12533.9|12531.9|12532|12530|36
1652083780000|2022-05-09 08:09:40|12534.4|12532.4|12534.1|12532.1|12535.1|12533.1|12533|12531|60
1652083790000|2022-05-09 08:09:50|12534.3|12532.3|12534.4|12532.4|12535.1|12533.1|12533.9|12531.9|20
1652083800000|2022-05-09 08:10:00|12534.1|12532.1|12527.6|12525.6|12535|12533|12525.6|12523.6|85
1652083810000|2022-05-09 08:10:10|12527.8|12525.8|12528.1|12526.1|12528.4|12526.4|12526.5|12524.5|17
1652083820000|2022-05-09 08:10:20|12528.3|12526.3|12533.6|12531.6|12534.1|12532.1|12527|12525|34
1652083830000|2022-05-09 08:10:30|12533.5|12531.5|12537.3|12535.3|12538.4|12536.4|12532.9|12530.9|87
1652083840000|2022-05-09 08:10:40|12537.4|12535.4|12541.5|12539.5|12541.6|12539.6|12536.4|12534.4|178
1652083850000|2022-05-09 08:10:50|12541.6|12539.6|12540.9|12538.9|12543.1|12541.1|12540.8|12538.8|60
1652083860000|2022-05-09 08:11:00|12541.5|12539.5|12544.5|12542.5|12544.6|12542.6|12539.9|12537.9|58
1652083870000|2022-05-09 08:11:10|12544.4|12542.4|12544.3|12542.3|12545.9|12543.9|12541.8|12539.8|57
1652083880000|2022-05-09 08:11:20|12544.1|12542.1|12544|12542|12545.1|12543.1|12543.4|12541.4|21
1652083890000|2022-05-09 08:11:30|12544.1|12542.1|12542.5|12540.5|12544.1|12542.1|12540.5|12538.5|37
1652083900000|2022-05-09 08:11:40|12542.4|12540.4|12539.9|12537.9|12542.4|12540.4|12539.8|12537.8|23
1652083910000|2022-05-09 08:11:50|12539.8|12537.8|12536.8|12534.8|12540.8|12538.8|12534.5|12532.5|73
1652083920000|2022-05-09 08:12:00|12536.9|12534.9|12538.8|12536.8|12539.5|12537.5|12536.3|12534.3|17
1652083930000|2022-05-09 08:12:10|12539.3|12537.3|12538.5|12536.5|12539.3|12537.3|12536|12534|26
1652083940000|2022-05-09 08:12:20|12538.3|12536.3|12540|12538|12540|12538|12537.9|12535.9|26
1652083950000|2022-05-09 08:12:30|12540.1|12538.1|12540.1|12538.1|12541.6|12539.6|12539.3|12537.3|12
1652083960000|2022-05-09 08:12:40|12540.3|12538.3|12539.3|12537.3|12540.6|12538.6|12536.5|12534.5|22
1652083970000|2022-05-09 08:12:50|12539.4|12537.4|12534.6|12532.6|12539.6|12537.6|12534.1|12532.1|33
1652083980000|2022-05-09 08:13:00|12535.1|12533.1|12535.4|12533.4|12537.3|12535.3|12534.3|12532.3|22
1652083990000|2022-05-09 08:13:10|12535.5|12533.5|12531.8|12529.8|12535.5|12533.5|12530.9|12528.9|45
1652084000000|2022-05-09 08:13:20|12531.6|12529.6|12531.4|12529.4|12533.6|12531.6|12531.3|12529.3|19
1652084010000|2022-05-09 08:13:30|12532.8|12530.8|12533.1|12531.1|12534.4|12532.4|12532|12530|13
1652084020000|2022-05-09 08:13:40|12533.3|12531.3|12535.8|12533.8|12537.4|12535.4|12533.3|12531.3|15
1652084030000|2022-05-09 08:13:50|12535.6|12533.6|12534.8|12532.8|12537|12535|12533.5|12531.5|20
1652084040000|2022-05-09 08:14:00|12535.9|12533.9|12536.3|12534.3|12536.8|12534.8|12534.4|12532.4|9
1652084050000|2022-05-09 08:14:10|12536.4|12534.4|12538.8|12536.8|12538.8|12536.8|12535|12533|14
1652084060000|2022-05-09 08:14:20|12538.6|12536.6|12537.9|12535.9|12538.6|12536.6|12535.8|12533.8|15
1652084070000|2022-05-09 08:14:30|12537.8|12535.8|12535.8|12533.8|12538|12536|12535.8|12533.8|11
1652084080000|2022-05-09 08:14:40|12536.1|12534.1|12532.1|12530.1|12536.1|12534.1|12530|12528|24
1652084090000|2022-05-09 08:14:50|12532.5|12530.5|12533.6|12531.6|12535.4|12533.4|12532.5|12530.5|7
1652084100000|2022-05-09 08:15:00|12533.8|12531.8|12534.9|12532.9|12536.5|12534.5|12531.4|12529.4|60
1652084110000|2022-05-09 08:15:10|12534.6|12532.6|12537.1|12535.1|12538.5|12536.5|12534.6|12532.6|25
1652084120000|2022-05-09 08:15:20|12536.9|12534.9|12536.5|12534.5|12537.9|12535.9|12534.5|12532.5|22
1652084130000|2022-05-09 08:15:30|12536.6|12534.6|12532.5|12530.5|12536.6|12534.6|12532|12530|10
1652084140000|2022-05-09 08:15:40|12532.4|12530.4|12533|12531|12533.6|12531.6|12530.6|12528.6|20
1652084150000|2022-05-09 08:15:50|12532.6|12530.6|12527.1|12525.1|12532.6|12530.6|12526.8|12524.8|35
1652084160000|2022-05-09 08:16:00|12527|12525|12524.5|12522.5|12527|12525|12519.4|12517.4|107
1652084170000|2022-05-09 08:16:10|12524.4|12522.4|12525.3|12523.3|12526.4|12524.4|12523.4|12521.4|28
1652084180000|2022-05-09 08:16:20|12525.4|12523.4|12527.3|12525.3|12528.1|12526.1|12524.1|12522.1|18
1652084190000|2022-05-09 08:16:30|12527.1|12525.1|12530.3|12528.3|12530.6|12528.6|12526.9|12524.9|25
1652084200000|2022-05-09 08:16:40|12530.5|12528.5|12534.9|12532.9|12536|12534|12529.8|12527.8|42
1652084210000|2022-05-09 08:16:50|12534.8|12532.8|12537|12535|12539|12537|12534.4|12532.4|51
1652084220000|2022-05-09 08:17:00|12537.1|12535.1|12539.3|12537.3|12539.3|12537.3|12536.3|12534.3|20
1652084230000|2022-05-09 08:17:10|12539.4|12537.4|12536.5|12534.5|12539.5|12537.5|12535.8|12533.8|26
1652084240000|2022-05-09 08:17:20|12536.6|12534.6|12537|12535|12537.1|12535.1|12535.5|12533.5|16
1652084250000|2022-05-09 08:17:30|12536.9|12534.9|12533|12531|12536.9|12534.9|12531.8|12529.8|28
1652084260000|2022-05-09 08:17:40|12532.9|12530.9|12531.4|12529.4|12533.1|12531.1|12530.3|12528.3|27
1652084270000|2022-05-09 08:17:50|12531.5|12529.5|12529.8|12527.8|12531.8|12529.8|12529.8|12527.8|16
1652084280000|2022-05-09 08:18:00|12530.3|12528.3|12531.5|12529.5|12532.3|12530.3|12529|12527|34
1652084290000|2022-05-09 08:18:10|12531|12529|12529.4|12527.4|12531.9|12529.9|12527.9|12525.9|22
1652084300000|2022-05-09 08:18:20|12529.8|12527.8|12528|12526|12530.8|12528.8|12527.4|12525.4|7
1652084310000|2022-05-09 08:18:30|12528.4|12526.4|12524|12522|12528.8|12526.8|12524|12522|21
1652084320000|2022-05-09 08:18:40|12524.3|12522.3|12517|12515|12524.8|12522.8|12516.8|12514.8|88
1652084330000|2022-05-09 08:18:50|12517.1|12515.1|12516.3|12514.3|12518|12516|12516|12514|41
1652084340000|2022-05-09 08:19:00|12516.4|12514.4|12518.6|12516.6|12520.9|12518.9|12516.3|12514.3|30
1652084350000|2022-05-09 08:19:10|12518.8|12516.8|12520|12518|12520.8|12518.8|12518|12516|18
1652084360000|2022-05-09 08:19:20|12519.9|12517.9|12516|12514|12519.9|12517.9|12515.8|12513.8|31
1652084370000|2022-05-09 08:19:30|12515.8|12513.8|12515.3|12513.3|12517.3|12515.3|12513.9|12511.9|44
1652084380000|2022-05-09 08:19:40|12515.5|12513.5|12514.9|12512.9|12515.5|12513.5|12513.8|12511.8|26
1652084390000|2022-05-09 08:19:50|12515|12513|12517.3|12515.3|12518.3|12516.3|12514.9|12512.9|21
1652084400000|2022-05-09 08:20:00|12517.1|12515.1|12514.1|12512.1|12519.3|12517.3|12513.4|12511.4|100
1652084410000|2022-05-09 08:20:10|12514|12512|12514|12512|12514.5|12512.5|12512.4|12510.4|33
1652084420000|2022-05-09 08:20:20|12514.1|12512.1|12518.3|12516.3|12519.1|12517.1|12514.1|12512.1|12
1652084430000|2022-05-09 08:20:30|12518.5|12516.5|12518.5|12516.5|12520.5|12518.5|12517|12515|38
1652084440000|2022-05-09 08:20:40|12518.4|12516.4|12520|12518|12521.4|12519.4|12517.9|12515.9|21
1652084450000|2022-05-09 08:20:50|12520.1|12518.1|12522.5|12520.5|12524.5|12522.5|12520|12518|27
1652084460000|2022-05-09 08:21:00|12522.4|12520.4|12520.1|12518.1|12523.8|12521.8|12518.8|12516.8|29
1652084470000|2022-05-09 08:21:10|12520|12518|12517.5|12515.5|12520.1|12518.1|12515.5|12513.5|24
1652084480000|2022-05-09 08:21:20|12517.4|12515.4|12514.1|12512.1|12517.4|12515.4|12513.6|12511.6|23
1652084490000|2022-05-09 08:21:30|12514|12512|12514.8|12512.8|12516.5|12514.5|12513.9|12511.9|24
1652084500000|2022-05-09 08:21:40|12514.6|12512.6|12516.1|12514.1|12518.1|12516.1|12514.6|12512.6|14
1652084510000|2022-05-09 08:21:50|12517.1|12515.1|12518|12516|12520.5|12518.5|12517.1|12515.1|24
1652084520000|2022-05-09 08:22:00|12517.9|12515.9|12515.4|12513.4|12518.4|12516.4|12514.8|12512.8|21
1652084530000|2022-05-09 08:22:10|12515.5|12513.5|12514.4|12512.4|12517.1|12515.1|12514.1|12512.1|14
1652084540000|2022-05-09 08:22:20|12514.5|12512.5|12511.6|12509.6|12515.3|12513.3|12510.9|12508.9|80
1652084550000|2022-05-09 08:22:30|12511.4|12509.4|12512.5|12510.5|12512.8|12510.8|12510.8|12508.8|27
1652084560000|2022-05-09 08:22:40|12512.6|12510.6|12512.5|12510.5|12513.4|12511.4|12510.4|12508.4|34
1652084570000|2022-05-09 08:22:50|12512.4|12510.4|12514.6|12512.6|12516.1|12514.1|12512.4|12510.4|34
1652084580000|2022-05-09 08:23:00|12515.5|12513.5|12513|12511|12515.5|12513.5|12509.5|12507.5|27
1652084590000|2022-05-09 08:23:10|12513.3|12511.3|12512|12510|12513.3|12511.3|12510.6|12508.6|17
1652084600000|2022-05-09 08:23:20|12511.5|12509.5|12509.5|12507.5|12512|12510|12508.9|12506.9|48
1652084610000|2022-05-09 08:23:30|12510|12508|12509.9|12507.9|12511.4|12509.4|12508.9|12506.9|39
1652084620000|2022-05-09 08:23:40|12509.8|12507.8|12509|12507|12510.9|12508.9|12508.6|12506.6|13
1652084630000|2022-05-09 08:23:50|12508.9|12506.9|12508.5|12506.5|12509.1|12507.1|12504.4|12502.4|195
1652084640000|2022-05-09 08:24:00|12508.6|12506.6|12508.5|12506.5|12511.1|12509.1|12507|12505|33
1652084650000|2022-05-09 08:24:10|12508.4|12506.4|12511.5|12509.5|12511.8|12509.8|12507.8|12505.8|35
1652084660000|2022-05-09 08:24:20|12511.4|12509.4|12510.1|12508.1|12512.5|12510.5|12510|12508|16
1652084670000|2022-05-09 08:24:30|12509.9|12507.9|12510.4|12508.4|12511.5|12509.5|12509.8|12507.8|12
1652084680000|2022-05-09 08:24:40|12510|12508|12507.5|12505.5|12510.6|12508.6|12507.3|12505.3|41
1652084690000|2022-05-09 08:24:50|12507.8|12505.8|12507.6|12505.6|12507.9|12505.9|12506.1|12504.1|14
1652084700000|2022-05-09 08:25:00|12507.5|12505.5|12507.9|12505.9|12509.1|12507.1|12507.1|12505.1|9
1652084710000|2022-05-09 08:25:10|12507.6|12505.6|12510|12508|12510|12508|12506.8|12504.8|11
1652084720000|2022-05-09 08:25:20|12509.6|12507.6|12512.1|12510.1|12512.1|12510.1|12508.8|12506.8|48
1652084730000|2022-05-09 08:25:30|12512|12510|12517.3|12515.3|12517.3|12515.3|12512|12510|39
1652084740000|2022-05-09 08:25:40|12517.6|12515.6|12515.8|12513.8|12517.6|12515.6|12515.1|12513.1|31
1652084750000|2022-05-09 08:25:50|12515.6|12513.6|12514.1|12512.1|12516.5|12514.5|12513|12511|39
1652084760000|2022-05-09 08:26:00|12514.3|12512.3|12510.9|12508.9|12514.9|12512.9|12509.8|12507.8|66
1652084770000|2022-05-09 08:26:10|12511|12509|12511.3|12509.3|12511.9|12509.9|12509.8|12507.8|66
1652084780000|2022-05-09 08:26:20|12511.6|12509.6|12508.9|12506.9|12512|12510|12506.4|12504.4|65
1652084790000|2022-05-09 08:26:30|12508.8|12506.8|12506.4|12504.4|12510.1|12508.1|12506.3|12504.3|43
1652084800000|2022-05-09 08:26:40|12505.6|12503.6|12500.3|12498.3|12505.9|12503.9|12497.4|12495.4|417
1652084810000|2022-05-09 08:26:50|12500.4|12498.4|12500.6|12498.6|12501.3|12499.3|12494.6|12492.6|95
1652084820000|2022-05-09 08:27:00|12500.1|12498.1|12503.6|12501.6|12507.4|12505.4|12500.1|12498.1|38
1652084830000|2022-05-09 08:27:10|12504|12502|12501.4|12499.4|12507|12505|12501.4|12499.4|38
1652084840000|2022-05-09 08:27:20|12501.9|12499.9|12504.1|12502.1|12505.5|12503.5|12500.1|12498.1|49
1652084850000|2022-05-09 08:27:30|12503.9|12501.9|12501.4|12499.4|12504.4|12502.4|12499|12497|40
1652084860000|2022-05-09 08:27:40|12501.1|12499.1|12501.8|12499.8|12503.6|12501.6|12500.4|12498.4|26
1652084870000|2022-05-09 08:27:50|12501.9|12499.9|12503.3|12501.3|12504|12502|12500|12498|32
1652084880000|2022-05-09 08:28:00|12503.4|12501.4|12506|12504|12506.9|12504.9|12503.4|12501.4|69
1652084890000|2022-05-09 08:28:10|12505.4|12503.4|12511.8|12509.8|12511.8|12509.8|12505.3|12503.3|52
1652084900000|2022-05-09 08:28:20|12511.9|12509.9|12509.4|12507.4|12512.6|12510.6|12508.5|12506.5|35
1652084910000|2022-05-09 08:28:30|12509.3|12507.3|12509.4|12507.4|12509.8|12507.8|12507.1|12505.1|27
1652084920000|2022-05-09 08:28:40|12509.3|12507.3|12511.3|12509.3|12512.4|12510.4|12508|12506|18
1652084930000|2022-05-09 08:28:50|12512|12510|12508.8|12506.8|12512|12510|12508.3|12506.3|32
1652084940000|2022-05-09 08:29:00|12508.9|12506.9|12504.1|12502.1|12509|12507|12502.8|12500.8|55
1652084950000|2022-05-09 08:29:10|12505|12503|12505.3|12503.3|12506.8|12504.8|12504.6|12502.6|46
1652084960000|2022-05-09 08:29:20|12505.4|12503.4|12505.3|12503.3|12506.9|12504.9|12504.9|12502.9|9
1652084970000|2022-05-09 08:29:30|12505.4|12503.4|12504|12502|12506.3|12504.3|12503.6|12501.6|24
1652084980000|2022-05-09 08:29:40|12504.1|12502.1|12503.8|12501.8|12504.8|12502.8|12503.1|12501.1|31
1652084990000|2022-05-09 08:29:50|12503.9|12501.9|12506.9|12504.9|12508.5|12506.5|12503.9|12501.9|27
1652085000000|2022-05-09 08:30:00|12506.5|12504.5|12503.4|12501.4|12508.5|12506.5|12503.4|12501.4|29
1652085010000|2022-05-09 08:30:10|12504.3|12502.3|12503.5|12501.5|12504.5|12502.5|12503.4|12501.4|76
1652085020000|2022-05-09 08:30:20|12503.4|12501.4|12506.4|12504.4|12508.6|12506.6|12503|12501|47
1652085030000|2022-05-09 08:30:30|12506.8|12504.8|12506.6|12504.6|12507|12505|12503.9|12501.9|18
1652085040000|2022-05-09 08:30:40|12506.5|12504.5|12504.5|12502.5|12508.4|12506.4|12504.3|12502.3|20
1652085050000|2022-05-09 08:30:50|12504.3|12502.3|12499.6|12497.6|12504.4|12502.4|12499.5|12497.5|37
1652085060000|2022-05-09 08:31:00|12499.8|12497.8|12502.5|12500.5|12502.5|12500.5|12499.4|12497.4|57
1652085070000|2022-05-09 08:31:10|12502.4|12500.4|12499.1|12497.1|12502.4|12500.4|12498.9|12496.9|24
1652085080000|2022-05-09 08:31:20|12498.8|12496.8|12486.4|12484.4|12500.8|12498.8|12476.6|12474.6|890
1652085090000|2022-05-09 08:31:30|12486.3|12484.3|12493.5|12491.5|12493.5|12491.5|12486.3|12484.3|98
1652085100000|2022-05-09 08:31:40|12494.3|12492.3|12496.3|12494.3|12498.5|12496.5|12493.8|12491.8|99
1652085110000|2022-05-09 08:31:50|12496|12494|12496.5|12494.5|12499|12497|12494.8|12492.8|95
1652085120000|2022-05-09 08:32:00|12496.6|12494.6|12494.3|12492.3|12498.8|12496.8|12493.6|12491.6|64
1652085130000|2022-05-09 08:32:10|12494.1|12492.1|12493.9|12491.9|12495.3|12493.3|12492.1|12490.1|82
1652085140000|2022-05-09 08:32:20|12494.3|12492.3|12486.5|12484.5|12495|12493|12484.8|12482.8|95
1652085150000|2022-05-09 08:32:30|12486.4|12484.4|12486.3|12484.3|12486.8|12484.8|12479.3|12477.3|238
1652085160000|2022-05-09 08:32:40|12485.4|12483.4|12483|12481|12486.3|12484.3|12481.9|12479.9|119
1652085170000|2022-05-09 08:32:50|12483.1|12481.1|12481.5|12479.5|12483.4|12481.4|12479.8|12477.8|55
1652085180000|2022-05-09 08:33:00|12481.4|12479.4|12484.1|12482.1|12484.1|12482.1|12479.5|12477.5|232
1652085190000|2022-05-09 08:33:10|12486|12484|12483.1|12481.1|12487|12485|12482.9|12480.9|200
1652085200000|2022-05-09 08:33:20|12483.5|12481.5|12484.9|12482.9|12486.6|12484.6|12483.3|12481.3|37
1652085210000|2022-05-09 08:33:30|12485|12483|12483.4|12481.4|12487.1|12485.1|12482.4|12480.4|56
1652085220000|2022-05-09 08:33:40|12483.3|12481.3|12480.1|12478.1|12483.4|12481.4|12480.1|12478.1|21
1652085230000|2022-05-09 08:33:50|12480|12478|12477.6|12475.6|12481|12479|12476.8|12474.8|72
1652085240000|2022-05-09 08:34:00|12477.5|12475.5|12479.6|12477.6|12480|12478|12476.6|12474.6|39
1652085250000|2022-05-09 08:34:10|12479.4|12477.4|12476.5|12474.5|12479.6|12477.6|12475.6|12473.6|133
1652085260000|2022-05-09 08:34:20|12476.6|12474.6|12477.6|12475.6|12480.3|12478.3|12476.6|12474.6|42
1652085270000|2022-05-09 08:34:30|12477.4|12475.4|12476|12474|12477.6|12475.6|12475.4|12473.4|61
1652085280000|2022-05-09 08:34:40|12475.8|12473.8|12470.3|12468.3|12475.8|12473.8|12466.6|12464.6|209
1652085290000|2022-05-09 08:34:50|12470.4|12468.4|12468.5|12466.5|12470.4|12468.4|12464.9|12462.9|98
1652085300000|2022-05-09 08:35:00|12468.6|12466.6|12465.5|12463.5|12469.3|12467.3|12465.4|12463.4|69
1652085310000|2022-05-09 08:35:10|12465.4|12463.4|12468.3|12466.3|12468.4|12466.4|12465.3|12463.3|28
1652085320000|2022-05-09 08:35:20|12468.1|12466.1|12466|12464|12469.3|12467.3|12465.4|12463.4|74
1652085330000|2022-05-09 08:35:30|12465.8|12463.8|12465.5|12463.5|12467.3|12465.3|12463.8|12461.8|133
1652085340000|2022-05-09 08:35:40|12465.4|12463.4|12465.6|12463.6|12468.1|12466.1|12464.4|12462.4|71
1652085350000|2022-05-09 08:35:50|12465.8|12463.8|12465.5|12463.5|12467.1|12465.1|12465.3|12463.3|74
1652085360000|2022-05-09 08:36:00|12465.3|12463.3|12465.3|12463.3|12467|12465|12462.6|12460.6|82
1652085370000|2022-05-09 08:36:10|12465.1|12463.1|12464.9|12462.9|12467.3|12465.3|12464.1|12462.1|46
1652085380000|2022-05-09 08:36:20|12465|12463|12467.5|12465.5|12470.5|12468.5|12465|12463|84
1652085390000|2022-05-09 08:36:30|12467.4|12465.4|12469.6|12467.6|12470.4|12468.4|12467|12465|31
1652085400000|2022-05-09 08:36:40|12469.5|12467.5|12467.9|12465.9|12471.9|12469.9|12467.8|12465.8|80
1652085410000|2022-05-09 08:36:50|12467.3|12465.3|12465.6|12463.6|12468.1|12466.1|12464.8|12462.8|34
1652085420000|2022-05-09 08:37:00|12465.8|12463.8|12464.4|12462.4|12467.4|12465.4|12464.4|12462.4|52
1652085430000|2022-05-09 08:37:10|12463.9|12461.9|12463.6|12461.6|12464.8|12462.8|12462.3|12460.3|46
1652085440000|2022-05-09 08:37:20|12463.5|12461.5|12468.6|12466.6|12468.9|12466.9|12463.5|12461.5|51
1652085450000|2022-05-09 08:37:30|12468.4|12466.4|12466.5|12464.5|12468.9|12466.9|12464.1|12462.1|45
1652085460000|2022-05-09 08:37:40|12465.9|12463.9|12468.3|12466.3|12470|12468|12465.8|12463.8|26
1652085470000|2022-05-09 08:37:50|12468.1|12466.1|12466|12464|12469.3|12467.3|12465.5|12463.5|30
1652085480000|2022-05-09 08:38:00|12466.3|12464.3|12468.1|12466.1|12468.3|12466.3|12465.1|12463.1|26
1652085490000|2022-05-09 08:38:10|12468.3|12466.3|12470.5|12468.5|12470.9|12468.9|12468|12466|31
1652085500000|2022-05-09 08:38:20|12470.6|12468.6|12472|12470|12472.9|12470.9|12470.5|12468.5|57
1652085510000|2022-05-09 08:38:30|12472.1|12470.1|12470.6|12468.6|12473.5|12471.5|12470.6|12468.6|41
1652085520000|2022-05-09 08:38:40|12470.9|12468.9|12470|12468|12472.8|12470.8|12470|12468|42
1652085530000|2022-05-09 08:38:50|12469.9|12467.9|12467|12465|12469.9|12467.9|12466.3|12464.3|44
1652085540000|2022-05-09 08:39:00|12467.1|12465.1|12468.5|12466.5|12468.9|12466.9|12467|12465|33
1652085550000|2022-05-09 08:39:10|12469.1|12467.1|12473.5|12471.5|12473.5|12471.5|12467.9|12465.9|58
1652085560000|2022-05-09 08:39:20|12473.6|12471.6|12470.8|12468.8|12473.9|12471.9|12470.3|12468.3|67
1652085570000|2022-05-09 08:39:30|12470.6|12468.6|12474|12472|12474|12472|12470.4|12468.4|27
1652085580000|2022-05-09 08:39:40|12474.3|12472.3|12474.3|12472.3|12476|12474|12473.6|12471.6|62
1652085590000|2022-05-09 08:39:50|12474.4|12472.4|12478.1|12476.1|12478.9|12476.9|12474.4|12472.4|47
1652085600000|2022-05-09 08:40:00|12478.4|12476.4|12477.4|12475.4|12478.8|12476.8|12476.6|12474.6|98
1652085610000|2022-05-09 08:40:10|12477.5|12475.5|12480.5|12478.5|12481|12479|12477.5|12475.5|65
1652085620000|2022-05-09 08:40:20|12480.6|12478.6|12483.6|12481.6|12483.6|12481.6|12480.6|12478.6|48
1652085630000|2022-05-09 08:40:30|12483.8|12481.8|12483.3|12481.3|12484.4|12482.4|12481.4|12479.4|51
1652085640000|2022-05-09 08:40:40|12482.8|12480.8|12479.4|12477.4|12482.9|12480.9|12479.4|12477.4|52
1652085650000|2022-05-09 08:40:50|12479.5|12477.5|12480.1|12478.1|12480.3|12478.3|12477|12475|104
1652085660000|2022-05-09 08:41:00|12480.3|12478.3|12481.1|12479.1|12481.6|12479.6|12479.1|12477.1|42
1652085670000|2022-05-09 08:41:10|12480.8|12478.8|12481|12479|12481.8|12479.8|12478.3|12476.3|61
1652085680000|2022-05-09 08:41:20|12480.9|12478.9|12481.3|12479.3|12482.1|12480.1|12480.5|12478.5|23
1652085690000|2022-05-09 08:41:30|12481|12479|12482.8|12480.8|12483.3|12481.3|12480|12478|24
1652085700000|2022-05-09 08:41:40|12482.6|12480.6|12482|12480|12482.6|12480.6|12481|12479|7
1652085710000|2022-05-09 08:41:50|12481.8|12479.8|12481.4|12479.4|12483|12481|12481.4|12479.4|19
1652085720000|2022-05-09 08:42:00|12481.5|12479.5|12482|12480|12482.8|12480.8|12480.8|12478.8|19
1652085730000|2022-05-09 08:42:10|12481.9|12479.9|12481.8|12479.8|12482.4|12480.4|12481|12479|27
1652085740000|2022-05-09 08:42:20|12481.9|12479.9|12480|12478|12482.5|12480.5|12480|12478|9
1652085750000|2022-05-09 08:42:30|12479.9|12477.9|12477.6|12475.6|12480.4|12478.4|12476.8|12474.8|67
1652085760000|2022-05-09 08:42:40|12477.5|12475.5|12480.9|12478.9|12481.1|12479.1|12476.9|12474.9|22
1652085770000|2022-05-09 08:42:50|12481|12479|12483.8|12481.8|12483.9|12481.9|12480.5|12478.5|26
1652085780000|2022-05-09 08:43:00|12484.3|12482.3|12487.6|12485.6|12487.8|12485.8|12484.1|12482.1|41
1652085790000|2022-05-09 08:43:10|12487.5|12485.5|12489.3|12487.3|12489.5|12487.5|12487.5|12485.5|69
1652085800000|2022-05-09 08:43:20|12489.4|12487.4|12488.1|12486.1|12491.4|12489.4|12486.9|12484.9|69
1652085810000|2022-05-09 08:43:30|12487.8|12485.8|12484|12482|12488.5|12486.5|12483.8|12481.8|50
1652085820000|2022-05-09 08:43:40|12483.8|12481.8|12484.9|12482.9|12485.8|12483.8|12482.4|12480.4|27
1652085830000|2022-05-09 08:43:50|12484.8|12482.8|12482|12480|12484.8|12482.8|12481.6|12479.6|24
1652085840000|2022-05-09 08:44:00|12481.9|12479.9|12481.1|12479.1|12483.8|12481.8|12481.1|12479.1|32
1652085850000|2022-05-09 08:44:10|12481|12479|12482|12480|12483.4|12481.4|12480.6|12478.6|27
1652085860000|2022-05-09 08:44:20|12481.5|12479.5|12483.5|12481.5|12484.8|12482.8|12481.1|12479.1|12
1652085870000|2022-05-09 08:44:30|12483.3|12481.3|12481.8|12479.8|12483.6|12481.6|12480.1|12478.1|30
1652085880000|2022-05-09 08:44:40|12481.6|12479.6|12482.1|12480.1|12484.1|12482.1|12480.8|12478.8|42
1652085890000|2022-05-09 08:44:50|12482|12480|12481.5|12479.5|12482.3|12480.3|12480.3|12478.3|11
1652085900000|2022-05-09 08:45:00|12481.6|12479.6|12484.9|12482.9|12489.1|12487.1|12481.1|12479.1|68
1652085910000|2022-05-09 08:45:10|12485|12483|12484.6|12482.6|12485.9|12483.9|12483|12481|20
1652085920000|2022-05-09 08:45:20|12484.4|12482.4|12487.1|12485.1|12488|12486|12484.3|12482.3|24
1652085930000|2022-05-09 08:45:30|12487.3|12485.3|12492|12490|12492.3|12490.3|12486.5|12484.5|39
1652085940000|2022-05-09 08:45:40|12492.1|12490.1|12493.8|12491.8|12494|12492|12491.8|12489.8|54
1652085950000|2022-05-09 08:45:50|12493.9|12491.9|12494.3|12492.3|12495.1|12493.1|12492|12490|54
1652085960000|2022-05-09 08:46:00|12493.5|12491.5|12490.8|12488.8|12494.3|12492.3|12490|12488|23
1652085970000|2022-05-09 08:46:10|12491|12489|12487.5|12485.5|12491.1|12489.1|12486.9|12484.9|24
1652085980000|2022-05-09 08:46:20|12487|12485|12489.3|12487.3|12489.3|12487.3|12486.1|12484.1|24
1652085990000|2022-05-09 08:46:30|12489.8|12487.8|12490.3|12488.3|12493.1|12491.1|12489.4|12487.4|51
1652086000000|2022-05-09 08:46:40|12490.1|12488.1|12490.3|12488.3|12490.5|12488.5|12489.1|12487.1|27
1652086010000|2022-05-09 08:46:50|12490.4|12488.4|12487.5|12485.5|12490.4|12488.4|12487.5|12485.5|44
1652086020000|2022-05-09 08:47:00|12487.8|12485.8|12487.1|12485.1|12488|12486|12486|12484|23
1652086030000|2022-05-09 08:47:10|12487|12485|12488.1|12486.1|12488.9|12486.9|12486.8|12484.8|12
1652086040000|2022-05-09 08:47:20|12488.3|12486.3|12489.8|12487.8|12489.8|12487.8|12487|12485|41
1652086050000|2022-05-09 08:47:30|12489.6|12487.6|12488.1|12486.1|12489.8|12487.8|12487.1|12485.1|13
1652086060000|2022-05-09 08:47:40|12488|12486|12489.1|12487.1|12490|12488|12487.8|12485.8|18
1652086070000|2022-05-09 08:47:50|12489|12487|12487.8|12485.8|12491|12489|12487.1|12485.1|38
1652086080000|2022-05-09 08:48:00|12487.5|12485.5|12491|12489|12491|12489|12487.5|12485.5|29
1652086090000|2022-05-09 08:48:10|12490.9|12488.9|12490.6|12488.6|12491.1|12489.1|12490.1|12488.1|10
1652086100000|2022-05-09 08:48:20|12490.5|12488.5|12491.8|12489.8|12492.1|12490.1|12489.8|12487.8|12
1652086110000|2022-05-09 08:48:30|12491.9|12489.9|12492.1|12490.1|12492.3|12490.3|12491.1|12489.1|18
1652086120000|2022-05-09 08:48:40|12492.3|12490.3|12490.5|12488.5|12493.5|12491.5|12489.8|12487.8|42
1652086130000|2022-05-09 08:48:50|12490.8|12488.8|12489.4|12487.4|12491.3|12489.3|12488.9|12486.9|11
1652086140000|2022-05-09 08:49:00|12489.5|12487.5|12489|12487|12490.3|12488.3|12488.6|12486.6|9
1652086150000|2022-05-09 08:49:10|12489.1|12487.1|12493.6|12491.6|12493.6|12491.6|12489|12487|30
1652086160000|2022-05-09 08:49:20|12493.5|12491.5|12497.8|12495.8|12498.1|12496.1|12493.5|12491.5|52
1652086170000|2022-05-09 08:49:30|12498.1|12496.1|12496.8|12494.8|12499|12497|12495.9|12493.9|37
1652086180000|2022-05-09 08:49:40|12498|12496|12499.3|12497.3|12499.6|12497.6|12497.1|12495.1|46
1652086190000|2022-05-09 08:49:50|12499.4|12497.4|12498.3|12496.3|12500.6|12498.6|12498|12496|24
1652086200000|2022-05-09 08:50:00|12498.4|12496.4|12498|12496|12498.6|12496.6|12496.5|12494.5|22
1652086210000|2022-05-09 08:50:10|12497.5|12495.5|12499.4|12497.4|12500.6|12498.6|12497|12495|26
1652086220000|2022-05-09 08:50:20|12499.5|12497.5|12500.9|12498.9|12501.3|12499.3|12498.9|12496.9|40
1652086230000|2022-05-09 08:50:30|12501|12499|12502.8|12500.8|12505|12503|12500.9|12498.9|91
1652086240000|2022-05-09 08:50:40|12502.6|12500.6|12500.8|12498.8|12503|12501|12498.9|12496.9|34
1652086250000|2022-05-09 08:50:50|12500.6|12498.6|12501.6|12499.6|12503.3|12501.3|12500.3|12498.3|35
1652086260000|2022-05-09 08:51:00|12501.8|12499.8|12501.3|12499.3|12502.5|12500.5|12500.3|12498.3|19
1652086270000|2022-05-09 08:51:10|12501.1|12499.1|12504.9|12502.9|12504.9|12502.9|12500.3|12498.3|29
1652086280000|2022-05-09 08:51:20|12504.6|12502.6|12503.5|12501.5|12505|12503|12503.3|12501.3|24
1652086290000|2022-05-09 08:51:30|12503.3|12501.3|12504.6|12502.6|12504.6|12502.6|12502.6|12500.6|16
1652086300000|2022-05-09 08:51:40|12504.9|12502.9|12506.4|12504.4|12506.9|12504.9|12504.4|12502.4|44
1652086310000|2022-05-09 08:51:50|12506.3|12504.3|12504.8|12502.8|12506.6|12504.6|12504.8|12502.8|26
1652086320000|2022-05-09 08:52:00|12504.4|12502.4|12505.3|12503.3|12506.4|12504.4|12504.3|12502.3|23
1652086330000|2022-05-09 08:52:10|12504.9|12502.9|12502.4|12500.4|12504.9|12502.9|12500.5|12498.5|49
1652086340000|2022-05-09 08:52:20|12502|12500|12501.3|12499.3|12503.6|12501.6|12500.8|12498.8|21
1652086350000|2022-05-09 08:52:30|12501.1|12499.1|12500.6|12498.6|12504.6|12502.6|12500.6|12498.6|86
1652086360000|2022-05-09 08:52:40|12501|12499|12501.3|12499.3|12501.4|12499.4|12498.8|12496.8|29
1652086370000|2022-05-09 08:52:50|12501.4|12499.4|12499.4|12497.4|12502.4|12500.4|12499.4|12497.4|31
1652086380000|2022-05-09 08:53:00|12499.6|12497.6|12497.4|12495.4|12500|12498|12497.3|12495.3|34
1652086390000|2022-05-09 08:53:10|12497.3|12495.3|12496.3|12494.3|12499|12497|12495.4|12493.4|54
1652086400000|2022-05-09 08:53:20|12496.4|12494.4|12498.3|12496.3|12499.6|12497.6|12496.1|12494.1|23
1652086410000|2022-05-09 08:53:30|12498|12496|12499.5|12497.5|12500.1|12498.1|12498|12496|23
1652086420000|2022-05-09 08:53:40|12499.4|12497.4|12501|12499|12501.3|12499.3|12498|12496|11
1652086430000|2022-05-09 08:53:50|12501.1|12499.1|12502.3|12500.3|12502.8|12500.8|12499.9|12497.9|31
1652086440000|2022-05-09 08:54:00|12502.1|12500.1|12506.4|12504.4|12506.6|12504.6|12502.1|12500.1|26
1652086450000|2022-05-09 08:54:10|12506.1|12504.1|12504.9|12502.9|12507.6|12505.6|12504.5|12502.5|26
1652086460000|2022-05-09 08:54:20|12504.8|12502.8|12503.6|12501.6|12505.3|12503.3|12503.1|12501.1|14
1652086470000|2022-05-09 08:54:30|12503.5|12501.5|12504.9|12502.9|12510.9|12508.9|12503.5|12501.5|68
1652086480000|2022-05-09 08:54:40|12505.3|12503.3|12503.8|12501.8|12505.4|12503.4|12503.4|12501.4|15
1652086490000|2022-05-09 08:54:50|12504|12502|12501|12499|12504|12502|12500.1|12498.1|61
1652086500000|2022-05-09 08:55:00|12501.1|12499.1|12499.6|12497.6|12501.8|12499.8|12496.6|12494.6|62
1652086510000|2022-05-09 08:55:10|12499.5|12497.5|12501.1|12499.1|12501.1|12499.1|12498.3|12496.3|25
1652086520000|2022-05-09 08:55:20|12501.8|12499.8|12502.1|12500.1|12502.3|12500.3|12498.6|12496.6|34
1652086530000|2022-05-09 08:55:30|12502|12500|12504.4|12502.4|12504.9|12502.9|12501.4|12499.4|21
1652086540000|2022-05-09 08:55:40|12504|12502|12505.8|12503.8|12507.6|12505.6|12503.1|12501.1|19
1652086550000|2022-05-09 08:55:50|12505.4|12503.4|12504.5|12502.5|12506.3|12504.3|12503.5|12501.5|15
1652086560000|2022-05-09 08:56:00|12504.4|12502.4|12503|12501|12504.5|12502.5|12502.5|12500.5|9
1652086570000|2022-05-09 08:56:10|12503.1|12501.1|12504.3|12502.3|12505.3|12503.3|12503.1|12501.1|30
1652086580000|2022-05-09 08:56:20|12504.8|12502.8|12499.5|12497.5|12505|12503|12498.8|12496.8|20
1652086590000|2022-05-09 08:56:30|12499.4|12497.4|12497|12495|12500|12498|12496.8|12494.8|26
1652086600000|2022-05-09 08:56:40|12497.5|12495.5|12492.5|12490.5|12498|12496|12492.4|12490.4|55
1652086610000|2022-05-09 08:56:50|12492.4|12490.4|12493.6|12491.6|12495|12493|12491.1|12489.1|33
1652086620000|2022-05-09 08:57:00|12494.4|12492.4|12496.4|12494.4|12496.4|12494.4|12492.8|12490.8|12
1652086630000|2022-05-09 08:57:10|12496.5|12494.5|12493.3|12491.3|12497.4|12495.4|12492.5|12490.5|34
1652086640000|2022-05-09 08:57:20|12493.1|12491.1|12492.8|12490.8|12493.4|12491.4|12492.1|12490.1|13
1652086650000|2022-05-09 08:57:30|12492.6|12490.6|12492.8|12490.8|12493.8|12491.8|12492.1|12490.1|26
1652086660000|2022-05-09 08:57:40|12493|12491|12492.6|12490.6|12493.5|12491.5|12492.1|12490.1|21
1652086670000|2022-05-09 08:57:50|12492.5|12490.5|12497.5|12495.5|12498.4|12496.4|12492.5|12490.5|27
1652086680000|2022-05-09 08:58:00|12497.3|12495.3|12494.8|12492.8|12498.4|12496.4|12494.8|12492.8|18
1652086690000|2022-05-09 08:58:10|12494.9|12492.9|12495.3|12493.3|12495.8|12493.8|12493.1|12491.1|12
1652086700000|2022-05-09 08:58:20|12495|12493|12492|12490|12495|12493|12491.1|12489.1|22
1652086710000|2022-05-09 08:58:30|12491.9|12489.9|12490.8|12488.8|12493|12491|12490.6|12488.6|23
1652086720000|2022-05-09 08:58:40|12490.6|12488.6|12494.8|12492.8|12495.6|12493.6|12489.4|12487.4|73
1652086730000|2022-05-09 08:58:50|12494.3|12492.3|12495.3|12493.3|12496|12494|12494.3|12492.3|11
1652086740000|2022-05-09 08:59:00|12495.1|12493.1|12495.5|12493.5|12498.6|12496.6|12495.1|12493.1|27
1652086750000|2022-05-09 08:59:10|12495.4|12493.4|12496.1|12494.1|12497.5|12495.5|12494.8|12492.8|10
1652086760000|2022-05-09 08:59:20|12495.8|12493.8|12497.3|12495.3|12497.3|12495.3|12495.3|12493.3|7
1652086770000|2022-05-09 08:59:30|12497.8|12495.8|12497.1|12495.1|12499.8|12497.8|12496.4|12494.4|38
1652086780000|2022-05-09 08:59:40|12497.3|12495.3|12495.9|12493.9|12497.5|12495.5|12495.3|12493.3|6
1652086790000|2022-05-09 08:59:50|12495.8|12493.8|12498.1|12496.1|12498.5|12496.5|12495.8|12493.8|8
1652086800000|2022-05-09 09:00:00|12498|12496|12492.8|12490.8|12498|12496|12492.6|12490.6|33
1652086810000|2022-05-09 09:00:10|12492.9|12490.9|12494.8|12492.8|12495.1|12493.1|12492.1|12490.1|13
1652086820000|2022-05-09 09:00:20|12495.4|12493.4|12496.4|12494.4|12498.1|12496.1|12495.4|12493.4|18
1652086830000|2022-05-09 09:00:30|12496.3|12494.3|12495.4|12493.4|12497.1|12495.1|12494|12492|22
1652086840000|2022-05-09 09:00:40|12495.3|12493.3|12498.8|12496.8|12499|12497|12495.3|12493.3|13
1652086850000|2022-05-09 09:00:50|12498.6|12496.6|12499.3|12497.3|12499.9|12497.9|12497.4|12495.4|23
1652086860000|2022-05-09 09:01:00|12499.6|12497.6|12496.8|12494.8|12499.6|12497.6|12495.8|12493.8|13
1652086870000|2022-05-09 09:01:10|12496.6|12494.6|12495.8|12493.8|12496.8|12494.8|12495.1|12493.1|3
1652086880000|2022-05-09 09:01:20|12495.6|12493.6|12499|12497|12500.4|12498.4|12495.3|12493.3|18
1652086890000|2022-05-09 09:01:30|12498.9|12496.9|12499.9|12497.9|12500.1|12498.1|12498|12496|3
1652086900000|2022-05-09 09:01:40|12500|12498|12497.4|12495.4|12500.3|12498.3|12496.6|12494.6|7
1652086910000|2022-05-09 09:01:50|12497.3|12495.3|12497.9|12495.9|12497.9|12495.9|12495.9|12493.9|5
1652086920000|2022-05-09 09:02:00|12498|12496|12498|12496|12499.8|12497.8|12498|12496|3
1652086930000|2022-05-09 09:02:10|12497.9|12495.9|12499.9|12497.9|12500.4|12498.4|12497|12495|9
1652086940000|2022-05-09 09:02:20|12499.8|12497.8|12499.8|12497.8|12500.4|12498.4|12499.6|12497.6|2
1652086950000|2022-05-09 09:02:30|12499.9|12497.9|12497.3|12495.3|12500.4|12498.4|12497.1|12495.1|10
1652086960000|2022-05-09 09:02:40|12498.1|12496.1|12498|12496|12498.1|12496.1|12497.3|12495.3|3
1652086970000|2022-05-09 09:02:50|12497.9|12495.9|12498.5|12496.5|12499.5|12497.5|12497.8|12495.8|16
1652086980000|2022-05-09 09:03:00|12498.3|12496.3|12499.1|12497.1|12500|12498|12498.1|12496.1|2
1652086990000|2022-05-09 09:03:10|12499.4|12497.4|12497.3|12495.3|12499.4|12497.4|12497|12495|12
1652087000000|2022-05-09 09:03:20|12497.1|12495.1|12496.3|12494.3|12498.6|12496.6|12496.3|12494.3|4
1652087010000|2022-05-09 09:03:30|12496.6|12494.6|12495.1|12493.1|12497.6|12495.6|12494.1|12492.1|15
1652087020000|2022-05-09 09:03:40|12495|12493|12495.8|12493.8|12496.6|12494.6|12493.3|12491.3|8
1652087030000|2022-05-09 09:03:50|12495.9|12493.9|12496.4|12494.4|12497.4|12495.4|12495.8|12493.8|11
1652087040000|2022-05-09 09:04:00|12497.1|12495.1|12496.3|12494.3|12497.3|12495.3|12495.4|12493.4|6
1652087050000|2022-05-09 09:04:10|12496.1|12494.1|12498.3|12496.3|12498.5|12496.5|12495.8|12493.8|10
1652087060000|2022-05-09 09:04:20|12498.5|12496.5|12498.3|12496.3|12499.6|12497.6|12497.8|12495.8|18
1652087070000|2022-05-09 09:04:30|12498.4|12496.4|12498.5|12496.5|12499.8|12497.8|12497.9|12495.9|19
1652087080000|2022-05-09 09:04:40|12498.6|12496.6|12499.1|12497.1|12500.6|12498.6|12498.6|12496.6|8
1652087090000|2022-05-09 09:04:50|12499.3|12497.3|12495.3|12493.3|12499.6|12497.6|12495|12493|10
1652087100000|2022-05-09 09:05:00|12495.6|12493.6|12497.6|12495.6|12498.1|12496.1|12495.4|12493.4|6
1652087110000|2022-05-09 09:05:10|12497.5|12495.5|12497.6|12495.6|12498.1|12496.1|12495.5|12493.5|23
1652087120000|2022-05-09 09:05:20|12497.8|12495.8|12501.3|12499.3|12501.4|12499.4|12497.8|12495.8|26
1652087130000|2022-05-09 09:05:30|12501.4|12499.4|12500.8|12498.8|12501.9|12499.9|12500.6|12498.6|22
1652087140000|2022-05-09 09:05:40|12500.9|12498.9|12499.9|12497.9|12501|12499|12498.4|12496.4|10
1652087150000|2022-05-09 09:05:50|12500|12498|12499.3|12497.3|12500|12498|12498.1|12496.1|8
1652087160000|2022-05-09 09:06:00|12498.9|12496.9|12498.5|12496.5|12500.1|12498.1|12497|12495|9
1652087170000|2022-05-09 09:06:10|12498.6|12496.6|12498|12496|12500.1|12498.1|12498|12496|9
1652087180000|2022-05-09 09:06:20|12497.9|12495.9|12495.8|12493.8|12498.1|12496.1|12495|12493|24
1652087190000|2022-05-09 09:06:30|12496|12494|12492.3|12490.3|12496.5|12494.5|12492.1|12490.1|60
1652087200000|2022-05-09 09:06:40|12492.1|12490.1|12492.3|12490.3|12493|12491|12491.8|12489.8|15
1652087210000|2022-05-09 09:06:50|12492.4|12490.4|12491.5|12489.5|12492.9|12490.9|12491.3|12489.3|16
1652087220000|2022-05-09 09:07:00|12491.8|12489.8|12495.5|12493.5|12498.1|12496.1|12491.8|12489.8|31
1652087230000|2022-05-09 09:07:10|12495.6|12493.6|12495.8|12493.8|12495.9|12493.9|12494.3|12492.3|9
1652087240000|2022-05-09 09:07:20|12495.9|12493.9|12495.6|12493.6|12498.5|12496.5|12495|12493|19
1652087250000|2022-05-09 09:07:30|12495.8|12493.8|12498.4|12496.4|12498.4|12496.4|12493.9|12491.9|19
1652087260000|2022-05-09 09:07:40|12497.9|12495.9|12496.4|12494.4|12498|12496|12495.1|12493.1|5
1652087270000|2022-05-09 09:07:50|12496.5|12494.5|12493.4|12491.4|12496.5|12494.5|12492.5|12490.5|32
1652087280000|2022-05-09 09:08:00|12494|12492|12490.5|12488.5|12494.6|12492.6|12490.1|12488.1|45
1652087290000|2022-05-09 09:08:10|12490.1|12488.1|12490|12488|12491.4|12489.4|12488|12486|67
1652087300000|2022-05-09 09:08:20|12489.9|12487.9|12495.4|12493.4|12495.6|12493.6|12489.9|12487.9|72
1652087310000|2022-05-09 09:08:30|12495.5|12493.5|12495|12493|12496.9|12494.9|12492.1|12490.1|24
1652087320000|2022-05-09 09:08:40|12494.9|12492.9|12491.5|12489.5|12494.9|12492.9|12491.1|12489.1|12
1652087330000|2022-05-09 09:08:50|12491.4|12489.4|12492.5|12490.5|12492.6|12490.6|12489.8|12487.8|13
1652087340000|2022-05-09 09:09:00|12493|12491|12496|12494|12496.1|12494.1|12493|12491|15
1652087350000|2022-05-09 09:09:10|12496.1|12494.1|12493.3|12491.3|12496.5|12494.5|12492.5|12490.5|20
1652087360000|2022-05-09 09:09:20|12492.8|12490.8|12494|12492|12494|12492|12492|12490|12
1652087370000|2022-05-09 09:09:30|12496.3|12494.3|12493|12491|12498|12496|12492.4|12490.4|54
1652087380000|2022-05-09 09:09:40|12493.1|12491.1|12493.1|12491.1|12494|12492|12492.6|12490.6|7
1652087390000|2022-05-09 09:09:50|12491.8|12489.8|12490|12488|12492.4|12490.4|12489.1|12487.1|38
1652087400000|2022-05-09 09:10:00|12490.1|12488.1|12492.5|12490.5|12492.5|12490.5|12488.5|12486.5|25
1652087410000|2022-05-09 09:10:10|12492.6|12490.6|12492.5|12490.5|12492.8|12490.8|12491|12489|7
1652087420000|2022-05-09 09:10:20|12492.1|12490.1|12495.4|12493.4|12495.8|12493.8|12491.8|12489.8|21
1652087430000|2022-05-09 09:10:30|12495.1|12493.1|12492.8|12490.8|12495.6|12493.6|12491.9|12489.9|46
1652087440000|2022-05-09 09:10:40|12493|12491|12491.5|12489.5|12493|12491|12491.5|12489.5|10
1652087450000|2022-05-09 09:10:50|12491.6|12489.6|12491|12489|12491.9|12489.9|12490.6|12488.6|13
1652087460000|2022-05-09 09:11:00|12490.9|12488.9|12495.6|12493.6|12495.6|12493.6|12490.9|12488.9|48
1652087470000|2022-05-09 09:11:10|12495.8|12493.8|12498.4|12496.4|12498.6|12496.6|12495.8|12493.8|39
1652087480000|2022-05-09 09:11:20|12498.5|12496.5|12496.3|12494.3|12499|12497|12495.6|12493.6|49
1652087490000|2022-05-09 09:11:30|12496.1|12494.1|12498.4|12496.4|12498.9|12496.9|12496|12494|14
1652087500000|2022-05-09 09:11:40|12498|12496|12504.4|12502.4|12505|12503|12498|12496|102
1652087510000|2022-05-09 09:11:50|12504.5|12502.5|12501.8|12499.8|12506.1|12504.1|12501.5|12499.5|109
1652087520000|2022-05-09 09:12:00|12502|12500|12508.8|12506.8|12509.8|12507.8|12501.9|12499.9|61
1652087530000|2022-05-09 09:12:10|12509|12507|12507.8|12505.8|12509.8|12507.8|12507|12505|39
1652087540000|2022-05-09 09:12:20|12507.9|12505.9|12503.5|12501.5|12509|12507|12503.1|12501.1|41
1652087550000|2022-05-09 09:12:30|12503.4|12501.4|12502.3|12500.3|12503.4|12501.4|12499.9|12497.9|34
1652087560000|2022-05-09 09:12:40|12502.4|12500.4|12505.3|12503.3|12507.8|12505.8|12501.5|12499.5|55
1652087570000|2022-05-09 09:12:50|12505.4|12503.4|12503.5|12501.5|12506.5|12504.5|12502.9|12500.9|29
1652087580000|2022-05-09 09:13:00|12503.6|12501.6|12507.5|12505.5|12508.5|12506.5|12503.5|12501.5|47
1652087590000|2022-05-09 09:13:10|12507.1|12505.1|12503.8|12501.8|12508.5|12506.5|12503.8|12501.8|54
1652087600000|2022-05-09 09:13:20|12503.3|12501.3|12508.5|12506.5|12508.6|12506.6|12503.3|12501.3|63
1652087610000|2022-05-09 09:13:30|12508.4|12506.4|12506.9|12504.9|12510.3|12508.3|12506.8|12504.8|67
1652087620000|2022-05-09 09:13:40|12507|12505|12506.5|12504.5|12509.1|12507.1|12505.8|12503.8|48
1652087630000|2022-05-09 09:13:50|12506.1|12504.1|12504.8|12502.8|12508.1|12506.1|12504.1|12502.1|50
1652087640000|2022-05-09 09:14:00|12504.9|12502.9|12508|12506|12509.1|12507.1|12504.9|12502.9|23
1652087650000|2022-05-09 09:14:10|12508.1|12506.1|12509|12507|12509.6|12507.6|12507.8|12505.8|6
1652087660000|2022-05-09 09:14:20|12509.1|12507.1|12507.6|12505.6|12510.4|12508.4|12506.5|12504.5|38
1652087670000|2022-05-09 09:14:30|12507.9|12505.9|12507.8|12505.8|12511.1|12509.1|12507.4|12505.4|26
1652087680000|2022-05-09 09:14:40|12507.9|12505.9|12507.1|12505.1|12507.9|12505.9|12506|12504|17
1652087690000|2022-05-09 09:14:50|12506.8|12504.8|12509.8|12507.8|12509.9|12507.9|12506.8|12504.8|14
1652087700000|2022-05-09 09:15:00|12509.9|12507.9|12507.6|12505.6|12511|12509|12507.6|12505.6|40
1652087710000|2022-05-09 09:15:10|12507.3|12505.3|12503.8|12501.8|12507.3|12505.3|12503.6|12501.6|29
1652087720000|2022-05-09 09:15:20|12503.9|12501.9|12509.3|12507.3|12509.5|12507.5|12503.9|12501.9|12
1652087730000|2022-05-09 09:15:30|12508.8|12506.8|12509.4|12507.4|12511|12509|12508.6|12506.6|36
1652087740000|2022-05-09 09:15:40|12509.6|12507.6|12507.5|12505.5|12510.9|12508.9|12507|12505|15
1652087750000|2022-05-09 09:15:50|12507.4|12505.4|12506.6|12504.6|12508|12506|12505.3|12503.3|10
1652087760000|2022-05-09 09:16:00|12506.5|12504.5|12509.8|12507.8|12510|12508|12505.8|12503.8|55
1652087770000|2022-05-09 09:16:10|12509.9|12507.9|12507.3|12505.3|12509.9|12507.9|12507|12505|15
1652087780000|2022-05-09 09:16:20|12507.4|12505.4|12505.5|12503.5|12508|12506|12505|12503|22
1652087790000|2022-05-09 09:16:30|12505.3|12503.3|12507.3|12505.3|12507.6|12505.6|12504|12502|10
1652087800000|2022-05-09 09:16:40|12507.8|12505.8|12507.6|12505.6|12508|12506|12507.3|12505.3|2
1652087810000|2022-05-09 09:16:50|12507.8|12505.8|12506|12504|12508.8|12506.8|12505.6|12503.6|13
1652087820000|2022-05-09 09:17:00|12505.9|12503.9|12506.5|12504.5|12507.1|12505.1|12505.3|12503.3|23
1652087830000|2022-05-09 09:17:10|12506.4|12504.4|12508|12506|12508.3|12506.3|12506.4|12504.4|16
1652087840000|2022-05-09 09:17:20|12507.9|12505.9|12504.3|12502.3|12507.9|12505.9|12504.3|12502.3|8
1652087850000|2022-05-09 09:17:30|12504.4|12502.4|12504|12502|12504.9|12502.9|12503.3|12501.3|36
1652087860000|2022-05-09 09:17:40|12504.1|12502.1|12503.8|12501.8|12504.4|12502.4|12503.6|12501.6|8
1652087870000|2022-05-09 09:17:50|12503.6|12501.6|12502.3|12500.3|12505|12503|12502|12500|12
1652087880000|2022-05-09 09:18:00|12502.1|12500.1|12503.8|12501.8|12503.9|12501.9|12502.1|12500.1|22
1652087890000|2022-05-09 09:18:10|12503.9|12501.9|12501|12499|12504.1|12502.1|12500.8|12498.8|23
1652087900000|2022-05-09 09:18:20|12500.5|12498.5|12498.8|12496.8|12500.8|12498.8|12498|12496|73
1652087910000|2022-05-09 09:18:30|12498.9|12496.9|12498.6|12496.6|12499|12497|12494.4|12492.4|56
1652087920000|2022-05-09 09:18:40|12498.8|12496.8|12499.8|12497.8|12499.8|12497.8|12497.3|12495.3|11
1652087930000|2022-05-09 09:18:50|12500.5|12498.5|12503.8|12501.8|12506.6|12504.6|12500.1|12498.1|41
1652087940000|2022-05-09 09:19:00|12504|12502|12504.6|12502.6|12506.4|12504.4|12503.5|12501.5|25
1652087950000|2022-05-09 09:19:10|12504.5|12502.5|12502.9|12500.9|12504.5|12502.5|12501.9|12499.9|13
1652087960000|2022-05-09 09:19:20|12502.8|12500.8|12500.8|12498.8|12504.9|12502.9|12500.6|12498.6|15
1652087970000|2022-05-09 09:19:30|12500.9|12498.9|12501|12499|12502.1|12500.1|12500.9|12498.9|14
1652087980000|2022-05-09 09:19:40|12500.6|12498.6|12502.8|12500.8|12503.3|12501.3|12500.6|12498.6|16
1652087990000|2022-05-09 09:19:50|12502.9|12500.9|12502.5|12500.5|12503.8|12501.8|12501.9|12499.9|8
1652088000000|2022-05-09 09:20:00|12501.9|12499.9|12506.8|12504.8|12508|12506|12501.9|12499.9|36
1652088010000|2022-05-09 09:20:10|12506.6|12504.6|12507.1|12505.1|12508.5|12506.5|12506.5|12504.5|11
1652088020000|2022-05-09 09:20:20|12507.3|12505.3|12508.5|12506.5|12509.5|12507.5|12506.3|12504.3|15
1652088030000|2022-05-09 09:20:30|12508.6|12506.6|12510.3|12508.3|12510.3|12508.3|12506|12504|15
1652088040000|2022-05-09 09:20:40|12508.9|12506.9|12508.9|12506.9|12509.5|12507.5|12507.5|12505.5|19
1652088050000|2022-05-09 09:20:50|12509|12507|12508|12506|12509|12507|12507.3|12505.3|6
1652088060000|2022-05-09 09:21:00|12508.1|12506.1|12517.8|12515.8|12517.8|12515.8|12508|12506|125
1652088070000|2022-05-09 09:21:10|12517.4|12515.4|12518.5|12516.5|12520.8|12518.8|12517.1|12515.1|117
1652088080000|2022-05-09 09:21:20|12518.4|12516.4|12515.4|12513.4|12519.1|12517.1|12515|12513|80
1652088090000|2022-05-09 09:21:30|12515.3|12513.3|12515.5|12513.5|12515.9|12513.9|12514.5|12512.5|17
1652088100000|2022-05-09 09:21:40|12515.4|12513.4|12513.8|12511.8|12516.1|12514.1|12513.4|12511.4|15
1652088110000|2022-05-09 09:21:50|12515.6|12513.6|12517|12515|12518.8|12516.8|12515.4|12513.4|58
1652088120000|2022-05-09 09:22:00|12517.1|12515.1|12519.9|12517.9|12520.3|12518.3|12515.9|12513.9|32
1652088130000|2022-05-09 09:22:10|12520|12518|12521.5|12519.5|12521.6|12519.6|12519.3|12517.3|35
1652088140000|2022-05-09 09:22:20|12521|12519|12516.6|12514.6|12521.3|12519.3|12516.6|12514.6|29
1652088150000|2022-05-09 09:22:30|12517|12515|12517|12515|12517.5|12515.5|12515.9|12513.9|57
1652088160000|2022-05-09 09:22:40|12517.1|12515.1|12515.8|12513.8|12518|12516|12515.5|12513.5|7
1652088170000|2022-05-09 09:22:50|12516.9|12514.9|12515.5|12513.5|12517.1|12515.1|12515.5|12513.5|13
1652088180000|2022-05-09 09:23:00|12515.6|12513.6|12510.9|12508.9|12515.9|12513.9|12509.1|12507.1|87
1652088190000|2022-05-09 09:23:10|12511.4|12509.4|12508.5|12506.5|12513.1|12511.1|12508.3|12506.3|39
1652088200000|2022-05-09 09:23:20|12508.6|12506.6|12507|12505|12508.9|12506.9|12504.5|12502.5|43
1652088210000|2022-05-09 09:23:30|12507.1|12505.1|12505.5|12503.5|12507.8|12505.8|12504.9|12502.9|36
1652088220000|2022-05-09 09:23:40|12505.6|12503.6|12503.6|12501.6|12506.9|12504.9|12503.4|12501.4|28
1652088230000|2022-05-09 09:23:50|12502.8|12500.8|12503.9|12501.9|12504.8|12502.8|12502.6|12500.6|31
1652088240000|2022-05-09 09:24:00|12503.8|12501.8|12510.3|12508.3|12511.4|12509.4|12503|12501|51
1652088250000|2022-05-09 09:24:10|12510.4|12508.4|12508.1|12506.1|12511.4|12509.4|12507.8|12505.8|24
1652088260000|2022-05-09 09:24:20|12508|12506|12504|12502|12508.8|12506.8|12503.8|12501.8|32
1652088270000|2022-05-09 09:24:30|12503.1|12501.1|12500|12498|12503.1|12501.1|12499.9|12497.9|33
1652088280000|2022-05-09 09:24:40|12500.1|12498.1|12499.4|12497.4|12501.1|12499.1|12498.9|12496.9|36
1652088290000|2022-05-09 09:24:50|12499.8|12497.8|12501.4|12499.4|12502.6|12500.6|12499.5|12497.5|33
1652088300000|2022-05-09 09:25:00|12501.5|12499.5|12503|12501|12505.5|12503.5|12500.3|12498.3|67
1652088310000|2022-05-09 09:25:10|12503.1|12501.1|12501|12499|12505|12503|12500.8|12498.8|23
1652088320000|2022-05-09 09:25:20|12500.9|12498.9|12501.5|12499.5|12503|12501|12500|12498|23
1652088330000|2022-05-09 09:25:30|12501.6|12499.6|12501.5|12499.5|12503.3|12501.3|12500.6|12498.6|32
1652088340000|2022-05-09 09:25:40|12501.9|12499.9|12501|12499|12503.3|12501.3|12500.6|12498.6|17
1652088350000|2022-05-09 09:25:50|12501.1|12499.1|12501.3|12499.3|12505.9|12503.9|12501|12499|42
1652088360000|2022-05-09 09:26:00|12501.1|12499.1|12497.9|12495.9|12501.4|12499.4|12497.9|12495.9|19
1652088370000|2022-05-09 09:26:10|12498.6|12496.6|12499.1|12497.1|12500.8|12498.8|12498.1|12496.1|25
1652088380000|2022-05-09 09:26:20|12499|12497|12496.8|12494.8|12499|12497|12496.3|12494.3|76
1652088390000|2022-05-09 09:26:30|12497.6|12495.6|12494|12492|12498.1|12496.1|12493.9|12491.9|34
1652088400000|2022-05-09 09:26:40|12494.1|12492.1|12492.3|12490.3|12495.6|12493.6|12492|12490|20
1652088410000|2022-05-09 09:26:50|12492.8|12490.8|12490.5|12488.5|12493|12491|12490.3|12488.3|52
1652088420000|2022-05-09 09:27:00|12490.4|12488.4|12491.3|12489.3|12494|12492|12490.3|12488.3|50
1652088430000|2022-05-09 09:27:10|12491.1|12489.1|12489.9|12487.9|12492.1|12490.1|12489.8|12487.8|20
1652088440000|2022-05-09 09:27:20|12489.6|12487.6|12490.5|12488.5|12491.5|12489.5|12487.8|12485.8|91
1652088450000|2022-05-09 09:27:30|12490.6|12488.6|12490.5|12488.5|12492.1|12490.1|12489.6|12487.6|39
1652088460000|2022-05-09 09:27:40|12490.3|12488.3|12485.9|12483.9|12490.3|12488.3|12485.5|12483.5|92
1652088470000|2022-05-09 09:27:50|12486|12484|12488.3|12486.3|12490.1|12488.1|12485.8|12483.8|42
1652088480000|2022-05-09 09:28:00|12488.1|12486.1|12486.4|12484.4|12491.5|12489.5|12486.4|12484.4|32
1652088490000|2022-05-09 09:28:10|12485.9|12483.9|12486.6|12484.6|12486.6|12484.6|12483.3|12481.3|74
1652088500000|2022-05-09 09:28:20|12486.8|12484.8|12484.6|12482.6|12487.6|12485.6|12484.3|12482.3|29
1652088510000|2022-05-09 09:28:30|12484.5|12482.5|12479.5|12477.5|12484.8|12482.8|12478.8|12476.8|88
1652088520000|2022-05-09 09:28:40|12479.4|12477.4|12478.4|12476.4|12480.9|12478.9|12478.4|12476.4|38
1652088530000|2022-05-09 09:28:50|12478.3|12476.3|12477.3|12475.3|12478.3|12476.3|12477.1|12475.1|44
1652088540000|2022-05-09 09:29:00|12477.5|12475.5|12476.3|12474.3|12478.6|12476.6|12476.3|12474.3|29
1652088550000|2022-05-09 09:29:10|12475.8|12473.8|12477.9|12475.9|12477.9|12475.9|12474.9|12472.9|40
1652088560000|2022-05-09 09:29:20|12477.8|12475.8|12476.4|12474.4|12477.9|12475.9|12476.3|12474.3|26
1652088570000|2022-05-09 09:29:30|12476.3|12474.3|12475.8|12473.8|12476.4|12474.4|12474.1|12472.1|37
1652088580000|2022-05-09 09:29:40|12475.3|12473.3|12476.3|12474.3|12476.6|12474.6|12474.3|12472.3|40
1652088590000|2022-05-09 09:29:50|12476.1|12474.1|12479.9|12477.9|12480|12478|12475.9|12473.9|28
1652088600000|2022-05-09 09:30:00|12480.1|12478.1|12482.9|12480.9|12483.9|12481.9|12477.9|12475.9|69
1652088610000|2022-05-09 09:30:10|12483|12481|12486.3|12484.3|12487.4|12485.4|12483|12481|47
1652088620000|2022-05-09 09:30:20|12486.9|12484.9|12481.4|12479.4|12487.4|12485.4|12481.4|12479.4|38
1652088630000|2022-05-09 09:30:30|12481.5|12479.5|12481.8|12479.8|12482.8|12480.8|12480.3|12478.3|42
1652088640000|2022-05-09 09:30:40|12481.6|12479.6|12482.1|12480.1|12485.5|12483.5|12481.5|12479.5|45
1652088650000|2022-05-09 09:30:50|12482|12480|12485.4|12483.4|12486.6|12484.6|12481.8|12479.8|29
1652088660000|2022-05-09 09:31:00|12485.3|12483.3|12483.8|12481.8|12485.3|12483.3|12483|12481|19
1652088670000|2022-05-09 09:31:10|12483.6|12481.6|12485|12483|12485.1|12483.1|12483.4|12481.4|19
1652088680000|2022-05-09 09:31:20|12484.1|12482.1|12484.5|12482.5|12484.6|12482.6|12483.5|12481.5|9
1652088690000|2022-05-09 09:31:30|12484.6|12482.6|12480.8|12478.8|12486.6|12484.6|12480.3|12478.3|136
1652088700000|2022-05-09 09:31:40|12480.6|12478.6|12480.8|12478.8|12481.5|12479.5|12479|12477|19
1652088710000|2022-05-09 09:31:50|12481|12479|12484.3|12482.3|12485.6|12483.6|12481|12479|17
1652088720000|2022-05-09 09:32:00|12484.4|12482.4|12482.4|12480.4|12485.5|12483.5|12481.9|12479.9|28
1652088730000|2022-05-09 09:32:10|12481.9|12479.9|12479.4|12477.4|12482.4|12480.4|12477.8|12475.8|24
1652088740000|2022-05-09 09:32:20|12479.3|12477.3|12475.9|12473.9|12479.8|12477.8|12473.9|12471.9|40
1652088750000|2022-05-09 09:32:30|12476|12474|12472.4|12470.4|12477.8|12475.8|12471.6|12469.6|62
1652088760000|2022-05-09 09:32:40|12472.5|12470.5|12475.5|12473.5|12476.8|12474.8|12472.5|12470.5|23
1652088770000|2022-05-09 09:32:50|12475.4|12473.4|12476.5|12474.5|12476.9|12474.9|12475.4|12473.4|16
1652088780000|2022-05-09 09:33:00|12476.4|12474.4|12477.8|12475.8|12478.6|12476.6|12476.4|12474.4|25
1652088790000|2022-05-09 09:33:10|12477.9|12475.9|12480.6|12478.6|12481|12479|12477.5|12475.5|35
1652088800000|2022-05-09 09:33:20|12480.3|12478.3|12479|12477|12480.9|12478.9|12479|12477|24
1652088810000|2022-05-09 09:33:30|12479.8|12477.8|12481.3|12479.3|12481.6|12479.6|12479.8|12477.8|15
1652088820000|2022-05-09 09:33:40|12481.5|12479.5|12480.5|12478.5|12482.1|12480.1|12478.9|12476.9|40
1652088830000|2022-05-09 09:33:50|12480.4|12478.4|12481.3|12479.3|12482|12480|12478.9|12476.9|31
1652088840000|2022-05-09 09:34:00|12481.1|12479.1|12479.8|12477.8|12481.1|12479.1|12477.3|12475.3|44
1652088850000|2022-05-09 09:34:10|12479.6|12477.6|12479.8|12477.8|12480.3|12478.3|12479.4|12477.4|4
1652088860000|2022-05-09 09:34:20|12479.9|12477.9|12478.8|12476.8|12480.1|12478.1|12478.6|12476.6|4
1652088870000|2022-05-09 09:34:30|12478|12476|12473.1|12471.1|12478.1|12476.1|12472.4|12470.4|63
1652088880000|2022-05-09 09:34:40|12473.3|12471.3|12470.6|12468.6|12475.6|12473.6|12470.6|12468.6|114
1652088890000|2022-05-09 09:34:50|12470.9|12468.9|12470.4|12468.4|12472.3|12470.3|12469.4|12467.4|54
1652088900000|2022-05-09 09:35:00|12470|12468|12471.4|12469.4|12471.9|12469.9|12467.8|12465.8|75
1652088910000|2022-05-09 09:35:10|12471.5|12469.5|12471.9|12469.9|12473.6|12471.6|12470.4|12468.4|46
1652088920000|2022-05-09 09:35:20|12471.8|12469.8|12470.5|12468.5|12472|12470|12470.3|12468.3|6
1652088930000|2022-05-09 09:35:30|12470.1|12468.1|12470.5|12468.5|12471.1|12469.1|12467.8|12465.8|26
1652088940000|2022-05-09 09:35:40|12470.1|12468.1|12468.1|12466.1|12471.5|12469.5|12467.5|12465.5|18
1652088950000|2022-05-09 09:35:50|12468|12466|12470.9|12468.9|12471.9|12469.9|12467.8|12465.8|35
1652088960000|2022-05-09 09:36:00|12471|12469|12472.9|12470.9|12473.4|12471.4|12470.6|12468.6|19
1652088970000|2022-05-09 09:36:10|12473|12471|12473.3|12471.3|12474.3|12472.3|12472|12470|34
1652088980000|2022-05-09 09:36:20|12473.8|12471.8|12473.3|12471.3|12474.5|12472.5|12473.3|12471.3|20
1652088990000|2022-05-09 09:36:30|12473|12471|12474.9|12472.9|12474.9|12472.9|12473|12471|82
1652089000000|2022-05-09 09:36:40|12474.3|12472.3|12474.3|12472.3|12474.9|12472.9|12473.5|12471.5|47
1652089010000|2022-05-09 09:36:50|12474.4|12472.4|12473.6|12471.6|12474.5|12472.5|12473.4|12471.4|12
1652089020000|2022-05-09 09:37:00|12473.8|12471.8|12473.9|12471.9|12473.9|12471.9|12470.8|12468.8|40
1652089030000|2022-05-09 09:37:10|12474|12472|12471.8|12469.8|12474.8|12472.8|12471.5|12469.5|98
1652089040000|2022-05-09 09:37:20|12471.6|12469.6|12474|12472|12474.5|12472.5|12471.6|12469.6|21
1652089050000|2022-05-09 09:37:30|12474.3|12472.3|12473.8|12471.8|12474.5|12472.5|12472.4|12470.4|19
1652089060000|2022-05-09 09:37:40|12473.6|12471.6|12473.8|12471.8|12474.4|12472.4|12473|12471|20
1652089070000|2022-05-09 09:37:50|12473.6|12471.6|12473.5|12471.5|12473.6|12471.6|12472.6|12470.6|6
1652089080000|2022-05-09 09:38:00|12473.6|12471.6|12472.9|12470.9|12474.4|12472.4|12472.9|12470.9|17
1652089090000|2022-05-09 09:38:10|12473.3|12471.3|12473.1|12471.1|12473.8|12471.8|12472.9|12470.9|12
1652089100000|2022-05-09 09:38:20|12473.3|12471.3|12469.1|12467.1|12473.3|12471.3|12467.4|12465.4|116
1652089110000|2022-05-09 09:38:30|12469|12467|12467.6|12465.6|12470.1|12468.1|12467.3|12465.3|91
1652089120000|2022-05-09 09:38:40|12467.8|12465.8|12464.6|12462.6|12467.9|12465.9|12464.6|12462.6|71
1652089130000|2022-05-09 09:38:50|12464.8|12462.8|12467.5|12465.5|12470.6|12468.6|12464.6|12462.6|69
1652089140000|2022-05-09 09:39:00|12467.6|12465.6|12466.4|12464.4|12470|12468|12465.5|12463.5|77
1652089150000|2022-05-09 09:39:10|12466.1|12464.1|12458|12456|12466.3|12464.3|12457.5|12455.5|422
1652089160000|2022-05-09 09:39:20|12457.9|12455.9|12455.6|12453.6|12458.3|12456.3|12455.3|12453.3|126
1652089170000|2022-05-09 09:39:30|12455.3|12453.3|12451|12449|12456|12454|12450.5|12448.5|219
1652089180000|2022-05-09 09:39:40|12450.6|12448.6|12454.3|12452.3|12456|12454|12449.4|12447.4|151
1652089190000|2022-05-09 09:39:50|12454.4|12452.4|12454.5|12452.5|12455|12453|12452.1|12450.1|84
1652089200000|2022-05-09 09:40:00|12454.6|12452.6|12455.3|12453.3|12455.9|12453.9|12452.5|12450.5|85
1652089210000|2022-05-09 09:40:10|12455.1|12453.1|12457.4|12455.4|12459.5|12457.5|12455.1|12453.1|216
1652089220000|2022-05-09 09:40:20|12457.6|12455.6|12458.8|12456.8|12459.5|12457.5|12456.9|12454.9|72
1652089230000|2022-05-09 09:40:30|12459|12457|12457.4|12455.4|12459|12457|12456.3|12454.3|29
1652089240000|2022-05-09 09:40:40|12456.9|12454.9|12456.6|12454.6|12459.3|12457.3|12456.5|12454.5|77
1652089250000|2022-05-09 09:40:50|12456.1|12454.1|12456|12454|12456.4|12454.4|12453.1|12451.1|62
1652089260000|2022-05-09 09:41:00|12455.8|12453.8|12456.4|12454.4|12458.3|12456.3|12455.6|12453.6|55
1652089270000|2022-05-09 09:41:10|12456.8|12454.8|12456.3|12454.3|12456.9|12454.9|12455.3|12453.3|31
1652089280000|2022-05-09 09:41:20|12456.4|12454.4|12456.4|12454.4|12457.8|12455.8|12455.5|12453.5|55
1652089290000|2022-05-09 09:41:30|12456.5|12454.5|12456.4|12454.4|12457.8|12455.8|12456|12454|82
1652089300000|2022-05-09 09:41:40|12456.1|12454.1|12450.4|12448.4|12456.4|12454.4|12450.3|12448.3|110
1652089310000|2022-05-09 09:41:50|12450.5|12448.5|12448.3|12446.3|12452|12450|12447.6|12445.6|126
1652089320000|2022-05-09 09:42:00|12448.1|12446.1|12448.5|12446.5|12449.6|12447.6|12445.6|12443.6|120
1652089330000|2022-05-09 09:42:10|12448|12446|12448|12446|12449.6|12447.6|12446.8|12444.8|128
1652089340000|2022-05-09 09:42:20|12448.4|12446.4|12447.6|12445.6|12450|12448|12447.6|12445.6|269
1652089350000|2022-05-09 09:42:30|12448|12446|12455.3|12453.3|12455.5|12453.5|12447.4|12445.4|136
1652089360000|2022-05-09 09:42:40|12455.1|12453.1|12457.9|12455.9|12458.6|12456.6|12454.8|12452.8|55
1652089370000|2022-05-09 09:42:50|12458|12456|12461.4|12459.4|12462.4|12460.4|12457.3|12455.3|125
1652089380000|2022-05-09 09:43:00|12461.3|12459.3|12468.5|12466.5|12468.5|12466.5|12461.3|12459.3|122
1652089390000|2022-05-09 09:43:10|12468.3|12466.3|12468|12466|12471.8|12469.8|12467.9|12465.9|120
1652089400000|2022-05-09 09:43:20|12467.6|12465.6|12469.1|12467.1|12471.4|12469.4|12467.1|12465.1|67
1652089410000|2022-05-09 09:43:30|12469.6|12467.6|12471.5|12469.5|12471.5|12469.5|12468.5|12466.5|30
1652089420000|2022-05-09 09:43:40|12471.3|12469.3|12470.5|12468.5|12472|12470|12469.9|12467.9|28
1652089430000|2022-05-09 09:43:50|12470.9|12468.9|12469.3|12467.3|12472|12470|12468.6|12466.6|37
1652089440000|2022-05-09 09:44:00|12469.1|12467.1|12468.8|12466.8|12470.1|12468.1|12468.6|12466.6|9
1652089450000|2022-05-09 09:44:10|12468.6|12466.6|12466.5|12464.5|12468.6|12466.6|12466.5|12464.5|27
1652089460000|2022-05-09 09:44:20|12466.6|12464.6|12467.6|12465.6|12468|12466|12466.4|12464.4|13
1652089470000|2022-05-09 09:44:30|12467.5|12465.5|12468.8|12466.8|12469.9|12467.9|12467|12465|14
1652089480000|2022-05-09 09:44:40|12468.9|12466.9|12468.6|12466.6|12468.9|12466.9|12466.9|12464.9|30
1652089490000|2022-05-09 09:44:50|12468.9|12466.9|12466.4|12464.4|12468.9|12466.9|12465.5|12463.5|25
1652089500000|2022-05-09 09:45:00|12466.5|12464.5|12468|12466|12468.8|12466.8|12465.9|12463.9|24
1652089510000|2022-05-09 09:45:10|12468.1|12466.1|12466.9|12464.9|12469|12467|12466.5|12464.5|7
1652089520000|2022-05-09 09:45:20|12467.9|12465.9|12467.6|12465.6|12469.1|12467.1|12465.6|12463.6|31
1652089530000|2022-05-09 09:45:30|12467.5|12465.5|12465.3|12463.3|12467.8|12465.8|12465.3|12463.3|22
1652089540000|2022-05-09 09:45:40|12465.4|12463.4|12465.4|12463.4|12466.1|12464.1|12463.9|12461.9|46
1652089550000|2022-05-09 09:45:50|12464.1|12462.1|12456.8|12454.8|12464.5|12462.5|12456.8|12454.8|90
1652089560000|2022-05-09 09:46:00|12456.6|12454.6|12461|12459|12461.5|12459.5|12456.3|12454.3|88
1652089570000|2022-05-09 09:46:10|12461.1|12459.1|12456.8|12454.8|12461.1|12459.1|12456.8|12454.8|33
1652089580000|2022-05-09 09:46:20|12456.9|12454.9|12454.4|12452.4|12457.8|12455.8|12453.6|12451.6|56
1652089590000|2022-05-09 09:46:30|12456|12454|12452.8|12450.8|12457.4|12455.4|12452|12450|48
1652089600000|2022-05-09 09:46:40|12453.5|12451.5|12450|12448|12453.5|12451.5|12449.3|12447.3|54
1652089610000|2022-05-09 09:46:50|12449.9|12447.9|12448.6|12446.6|12451.8|12449.8|12448.6|12446.6|26
1652089620000|2022-05-09 09:47:00|12448.5|12446.5|12447.1|12445.1|12448.9|12446.9|12446.8|12444.8|57
1652089630000|2022-05-09 09:47:10|12447.3|12445.3|12446.9|12444.9|12447.6|12445.6|12446.3|12444.3|53
1652089640000|2022-05-09 09:47:20|12446.8|12444.8|12447.5|12445.5|12447.9|12445.9|12442.4|12440.4|108
1652089650000|2022-05-09 09:47:30|12447.6|12445.6|12450.9|12448.9|12450.9|12448.9|12447.3|12445.3|51
1652089660000|2022-05-09 09:47:40|12451|12449|12452.1|12450.1|12453.1|12451.1|12445.4|12443.4|75
1652089670000|2022-05-09 09:47:50|12452|12450|12454.8|12452.8|12455.1|12453.1|12451.1|12449.1|37
1652089680000|2022-05-09 09:48:00|12454.6|12452.6|12454.5|12452.5|12457.5|12455.5|12454.5|12452.5|41
1652089690000|2022-05-09 09:48:10|12454.6|12452.6|12454.3|12452.3|12456.4|12454.4|12453.9|12451.9|43
1652089700000|2022-05-09 09:48:20|12453.8|12451.8|12447.8|12445.8|12454.6|12452.6|12447.5|12445.5|50
1652089710000|2022-05-09 09:48:30|12447.6|12445.6|12444|12442|12447.6|12445.6|12442.9|12440.9|57
1652089720000|2022-05-09 09:48:40|12444.1|12442.1|12444.4|12442.4|12446.6|12444.6|12443.9|12441.9|58
1652089730000|2022-05-09 09:48:50|12444.5|12442.5|12450|12448|12450.8|12448.8|12444.5|12442.5|110
1652089740000|2022-05-09 09:49:00|12450.4|12448.4|12452|12450|12456|12454|12450.4|12448.4|65
1652089750000|2022-05-09 09:49:10|12452.1|12450.1|12446.8|12444.8|12452.1|12450.1|12446.8|12444.8|103
1652089760000|2022-05-09 09:49:20|12447.3|12445.3|12449.3|12447.3|12450|12448|12443.5|12441.5|128
1652089770000|2022-05-09 09:49:30|12449.4|12447.4|12450|12448|12450.5|12448.5|12448|12446|25
1652089780000|2022-05-09 09:49:40|12450.3|12448.3|12453.1|12451.1|12453.1|12451.1|12449.8|12447.8|29
1652089790000|2022-05-09 09:49:50|12452.8|12450.8|12445.6|12443.6|12453.9|12451.9|12445|12443|104
1652089800000|2022-05-09 09:50:00|12446.3|12444.3|12445.5|12443.5|12448.3|12446.3|12444|12442|37
1652089810000|2022-05-09 09:50:10|12446.5|12444.5|12449|12447|12449.3|12447.3|12445.3|12443.3|54
1652089820000|2022-05-09 09:50:20|12448.8|12446.8|12449.8|12447.8|12450.5|12448.5|12445.8|12443.8|34
1652089830000|2022-05-09 09:50:30|12448.4|12446.4|12454.5|12452.5|12454.5|12452.5|12446.1|12444.1|76
1652089840000|2022-05-09 09:50:40|12453.6|12451.6|12453|12451|12454.5|12452.5|12451.6|12449.6|39
1652089850000|2022-05-09 09:50:50|12453.1|12451.1|12456.4|12454.4|12456.4|12454.4|12453|12451|36
1652089860000|2022-05-09 09:51:00|12456.3|12454.3|12462.5|12460.5|12463.4|12461.4|12453.3|12451.3|107
1652089870000|2022-05-09 09:51:10|12462.1|12460.1|12462.6|12460.6|12465.3|12463.3|12460.9|12458.9|86
1652089880000|2022-05-09 09:51:20|12462.5|12460.5|12458.8|12456.8|12464.3|12462.3|12457.9|12455.9|64
1652089890000|2022-05-09 09:51:30|12458.4|12456.4|12461.3|12459.3|12461.9|12459.9|12457.8|12455.8|26
1652089900000|2022-05-09 09:51:40|12461.4|12459.4|12459|12457|12462|12460|12457|12455|18
1652089910000|2022-05-09 09:51:50|12458.6|12456.6|12459.1|12457.1|12461|12459|12458.3|12456.3|4
1652089920000|2022-05-09 09:52:00|12459|12457|12456.9|12454.9|12459.1|12457.1|12456.9|12454.9|7
1652089930000|2022-05-09 09:52:10|12457.1|12455.1|12458.5|12456.5|12460.5|12458.5|12456.8|12454.8|14
1652089940000|2022-05-09 09:52:20|12458.6|12456.6|12459.5|12457.5|12459.5|12457.5|12457.9|12455.9|14
1652089950000|2022-05-09 09:52:30|12459.8|12457.8|12462.5|12460.5|12462.5|12460.5|12459.3|12457.3|49
1652089960000|2022-05-09 09:52:40|12462.4|12460.4|12457.9|12455.9|12462.5|12460.5|12457.8|12455.8|36
1652089970000|2022-05-09 09:52:50|12458|12456|12459.8|12457.8|12462.9|12460.9|12457.9|12455.9|59
1652089980000|2022-05-09 09:53:00|12459.6|12457.6|12461|12459|12462.4|12460.4|12459.6|12457.6|22
1652089990000|2022-05-09 09:53:10|12461.1|12459.1|12458.1|12456.1|12461.3|12459.3|12457|12455|51
1652090000000|2022-05-09 09:53:20|12458.8|12456.8|12452.9|12450.9|12458.8|12456.8|12451.8|12449.8|83
1652090010000|2022-05-09 09:53:30|12453|12451|12449.5|12447.5|12454.6|12452.6|12449.3|12447.3|60
1652090020000|2022-05-09 09:53:40|12449.6|12447.6|12450|12448|12450.9|12448.9|12449.6|12447.6|49
1652090030000|2022-05-09 09:53:50|12450.3|12448.3|12448.5|12446.5|12450.4|12448.4|12446.5|12444.5|50
1652090040000|2022-05-09 09:54:00|12448.3|12446.3|12449.1|12447.1|12450.5|12448.5|12448.3|12446.3|61
1652090050000|2022-05-09 09:54:10|12448.5|12446.5|12447|12445|12449|12447|12445.5|12443.5|112
1652090060000|2022-05-09 09:54:20|12446.8|12444.8|12448|12446|12449.1|12447.1|12444|12442|82
1652090070000|2022-05-09 09:54:30|12448.1|12446.1|12448.1|12446.1|12449|12447|12444|12442|57
1652090080000|2022-05-09 09:54:40|12448.8|12446.8|12449|12447|12449.5|12447.5|12447.9|12445.9|25
1652090090000|2022-05-09 09:54:50|12449.1|12447.1|12451|12449|12451.4|12449.4|12449.1|12447.1|17
1652090100000|2022-05-09 09:55:00|12450.9|12448.9|12446.8|12444.8|12451.1|12449.1|12445.1|12443.1|102
1652090110000|2022-05-09 09:55:10|12447.3|12445.3|12448.8|12446.8|12451.1|12449.1|12447.1|12445.1|47
1652090120000|2022-05-09 09:55:20|12448.9|12446.9|12450.5|12448.5|12451.8|12449.8|12448.9|12446.9|23
1652090130000|2022-05-09 09:55:30|12451.3|12449.3|12454.4|12452.4|12455.6|12453.6|12448.9|12446.9|94
1652090140000|2022-05-09 09:55:40|12454.5|12452.5|12457.4|12455.4|12458.3|12456.3|12453.3|12451.3|59
1652090150000|2022-05-09 09:55:50|12457.5|12455.5|12452.8|12450.8|12458.1|12456.1|12451.9|12449.9|42
1652090160000|2022-05-09 09:56:00|12453.5|12451.5|12451.4|12449.4|12454|12452|12449.5|12447.5|57
1652090170000|2022-05-09 09:56:10|12451.6|12449.6|12447.4|12445.4|12452.5|12450.5|12447.1|12445.1|61
1652090180000|2022-05-09 09:56:20|12447.3|12445.3|12446.3|12444.3|12448|12446|12446.1|12444.1|26
1652090190000|2022-05-09 09:56:30|12446.1|12444.1|12451.4|12449.4|12451.4|12449.4|12446.1|12444.1|9
1652090200000|2022-05-09 09:56:40|12452.4|12450.4|12452.9|12450.9|12454.6|12452.6|12452|12450|24
1652090210000|2022-05-09 09:56:50|12453|12451|12453.5|12451.5|12453.5|12451.5|12451.5|12449.5|20
1652090220000|2022-05-09 09:57:00|12453.6|12451.6|12444.9|12442.9|12455.4|12453.4|12444.9|12442.9|43
1652090230000|2022-05-09 09:57:10|12445|12443|12440.3|12438.3|12445.4|12443.4|12436.5|12434.5|279
1652090240000|2022-05-09 09:57:20|12440.1|12438.1|12437.3|12435.3|12442.1|12440.1|12434.9|12432.9|100
1652090250000|2022-05-09 09:57:30|12437.5|12435.5|12438.9|12436.9|12438.9|12436.9|12436.8|12434.8|103
1652090260000|2022-05-09 09:57:40|12438|12436|12438.9|12436.9|12441.3|12439.3|12438|12436|61
1652090270000|2022-05-09 09:57:50|12438.8|12436.8|12439.1|12437.1|12439.8|12437.8|12436.5|12434.5|68
1652090280000|2022-05-09 09:58:00|12439|12437|12438.1|12436.1|12439.8|12437.8|12436.9|12434.9|27
1652090290000|2022-05-09 09:58:10|12438|12436|12445.8|12443.8|12445.8|12443.8|12438|12436|53
1652090300000|2022-05-09 09:58:20|12446|12444|12446.1|12444.1|12447|12445|12444.5|12442.5|34
1652090310000|2022-05-09 09:58:30|12446.8|12444.8|12441.5|12439.5|12446.8|12444.8|12441.5|12439.5|29
1652090320000|2022-05-09 09:58:40|12441.4|12439.4|12443.4|12441.4|12444.4|12442.4|12440.6|12438.6|20
1652090330000|2022-05-09 09:58:50|12443.5|12441.5|12442.4|12440.4|12443.8|12441.8|12441.8|12439.8|13
1652090340000|2022-05-09 09:59:00|12442.5|12440.5|12447.5|12445.5|12448.3|12446.3|12442.5|12440.5|34
1652090350000|2022-05-09 09:59:10|12447.6|12445.6|12449.9|12447.9|12450.8|12448.8|12446.6|12444.6|36
1652090360000|2022-05-09 09:59:20|12449.8|12447.8|12453.1|12451.1|12453.1|12451.1|12449.6|12447.6|21
1652090370000|2022-05-09 09:59:30|12452.8|12450.8|12454.8|12452.8|12455.9|12453.9|12452.6|12450.6|77
1652090380000|2022-05-09 09:59:40|12455.1|12453.1|12460.6|12458.6|12461.5|12459.5|12454.5|12452.5|103
1652090390000|2022-05-09 09:59:50|12460.4|12458.4|12459.3|12457.3|12463.6|12461.6|12458.3|12456.3|74
1652090400000|2022-05-09 10:00:00|12459.1|12457.1|12466.1|12464.1|12468|12466|12458.9|12456.9|135
1652090410000|2022-05-09 10:00:10|12466.3|12464.3|12465.9|12463.9|12468.6|12466.6|12463.1|12461.1|73
1652090420000|2022-05-09 10:00:20|12467.1|12465.1|12465.5|12463.5|12469.8|12467.8|12465.5|12463.5|83
1652090430000|2022-05-09 10:00:30|12465|12463|12459.3|12457.3|12466.5|12464.5|12458.6|12456.6|81
1652090440000|2022-05-09 10:00:40|12458.8|12456.8|12461.9|12459.9|12463.4|12461.4|12457.9|12455.9|80
1652090450000|2022-05-09 10:00:50|12461.8|12459.8|12459.8|12457.8|12464.6|12462.6|12459.6|12457.6|62
1652090460000|2022-05-09 10:01:00|12460|12458|12454.8|12452.8|12460.1|12458.1|12453.8|12451.8|64
1652090470000|2022-05-09 10:01:10|12454.9|12452.9|12454.5|12452.5|12456|12454|12453.3|12451.3|65
1652090480000|2022-05-09 10:01:20|12454.4|12452.4|12460.4|12458.4|12460.4|12458.4|12452.9|12450.9|91
1652090490000|2022-05-09 10:01:30|12460.3|12458.3|12460|12458|12460.3|12458.3|12457.8|12455.8|23
1652090500000|2022-05-09 10:01:40|12460.1|12458.1|12456.6|12454.6|12460.5|12458.5|12456.6|12454.6|23
1652090510000|2022-05-09 10:01:50|12457.1|12455.1|12456.8|12454.8|12457.6|12455.6|12455.9|12453.9|21
1652090520000|2022-05-09 10:02:00|12456.9|12454.9|12455.1|12453.1|12458.8|12456.8|12455.1|12453.1|22
1652090530000|2022-05-09 10:02:10|12455.8|12453.8|12458.8|12456.8|12459.9|12457.9|12455.8|12453.8|20
1652090540000|2022-05-09 10:02:20|12458.6|12456.6|12457.8|12455.8|12458.8|12456.8|12457.6|12455.6|7
1652090550000|2022-05-09 10:02:30|12457.6|12455.6|12456.8|12454.8|12459.3|12457.3|12456.8|12454.8|27
1652090560000|2022-05-09 10:02:40|12456.6|12454.6|12455.9|12453.9|12458.4|12456.4|12454.8|12452.8|33
1652090570000|2022-05-09 10:02:50|12456|12454|12457.8|12455.8|12458.1|12456.1|12455.4|12453.4|22
1652090580000|2022-05-09 10:03:00|12457.9|12455.9|12458.3|12456.3|12460|12458|12457.1|12455.1|49
1652090590000|2022-05-09 10:03:10|12458.1|12456.1|12459.8|12457.8|12459.8|12457.8|12457.5|12455.5|17
1652090600000|2022-05-09 10:03:20|12459.4|12457.4|12457.8|12455.8|12459.8|12457.8|12456.1|12454.1|22
1652090610000|2022-05-09 10:03:30|12457.6|12455.6|12456.6|12454.6|12458.3|12456.3|12452.5|12450.5|71
1652090620000|2022-05-09 10:03:40|12456.5|12454.5|12460.1|12458.1|12460.1|12458.1|12456.4|12454.4|22
1652090630000|2022-05-09 10:03:50|12460|12458|12459.5|12457.5|12460.3|12458.3|12458.5|12456.5|6
1652090640000|2022-05-09 10:04:00|12459.4|12457.4|12459.3|12457.3|12459.8|12457.8|12456.9|12454.9|33
1652090650000|2022-05-09 10:04:10|12459.1|12457.1|12455.9|12453.9|12459.5|12457.5|12455.4|12453.4|57
1652090660000|2022-05-09 10:04:20|12455.8|12453.8|12453.4|12451.4|12456.3|12454.3|12452.9|12450.9|49
1652090670000|2022-05-09 10:04:30|12453.3|12451.3|12453.8|12451.8|12455.3|12453.3|12452.9|12450.9|8
1652090680000|2022-05-09 10:04:40|12453.6|12451.6|12458|12456|12458.1|12456.1|12453.5|12451.5|45
1652090690000|2022-05-09 10:04:50|12458.4|12456.4|12457|12455|12459.9|12457.9|12455.9|12453.9|51
1652090700000|2022-05-09 10:05:00|12456.9|12454.9|12458|12456|12458|12456|12454.8|12452.8|21
1652090710000|2022-05-09 10:05:10|12457.9|12455.9|12456.3|12454.3|12458.3|12456.3|12456.3|12454.3|2
1652090720000|2022-05-09 10:05:20|12455.9|12453.9|12458.1|12456.1|12458.4|12456.4|12455.9|12453.9|10
1652090730000|2022-05-09 10:05:30|12458|12456|12458.6|12456.6|12458.9|12456.9|12456.8|12454.8|14
1652090740000|2022-05-09 10:05:40|12458.9|12456.9|12460.5|12458.5|12462.5|12460.5|12458.6|12456.6|48
1652090750000|2022-05-09 10:05:50|12460.6|12458.6|12463.8|12461.8|12464.9|12462.9|12460.6|12458.6|46
1652090760000|2022-05-09 10:06:00|12463.6|12461.6|12462.8|12460.8|12467.1|12465.1|12461.5|12459.5|65
1652090770000|2022-05-09 10:06:10|12462.5|12460.5|12463.5|12461.5|12464.3|12462.3|12459.9|12457.9|46
1652090780000|2022-05-09 10:06:20|12463.8|12461.8|12465.1|12463.1|12465.1|12463.1|12463.1|12461.1|18
1652090790000|2022-05-09 10:06:30|12463.8|12461.8|12463.3|12461.3|12465.6|12463.6|12463.3|12461.3|19
1652090800000|2022-05-09 10:06:40|12463.6|12461.6|12461.6|12459.6|12464.5|12462.5|12460.1|12458.1|24
1652090810000|2022-05-09 10:06:50|12461.5|12459.5|12456.9|12454.9|12462.3|12460.3|12456.1|12454.1|124
1652090820000|2022-05-09 10:07:00|12457|12455|12454.3|12452.3|12457.8|12455.8|12454.3|12452.3|64
1652090830000|2022-05-09 10:07:10|12454.4|12452.4|12455.6|12453.6|12456.4|12454.4|12453.1|12451.1|53
1652090840000|2022-05-09 10:07:20|12455.9|12453.9|12459|12457|12459.3|12457.3|12455.1|12453.1|75
1652090850000|2022-05-09 10:07:30|12459.3|12457.3|12456.5|12454.5|12459.4|12457.4|12456.4|12454.4|18
1652090860000|2022-05-09 10:07:40|12456.6|12454.6|12454.5|12452.5|12457.3|12455.3|12453.3|12451.3|28
1652090870000|2022-05-09 10:07:50|12454.3|12452.3|12456|12454|12456.4|12454.4|12454.3|12452.3|19
1652090880000|2022-05-09 10:08:00|12456.1|12454.1|12454.3|12452.3|12458.1|12456.1|12454.3|12452.3|54
1652090890000|2022-05-09 10:08:10|12453.8|12451.8|12447.8|12445.8|12453.8|12451.8|12447.8|12445.8|78
1652090900000|2022-05-09 10:08:20|12447.6|12445.6|12450|12448|12451.5|12449.5|12446.9|12444.9|68
1652090910000|2022-05-09 10:08:30|12449.5|12447.5|12456.1|12454.1|12456.1|12454.1|12449.5|12447.5|27
1652090920000|2022-05-09 10:08:40|12456|12454|12455.9|12453.9|12457|12455|12454.3|12452.3|11
1652090930000|2022-05-09 10:08:50|12455.8|12453.8|12451.5|12449.5|12455.9|12453.9|12450|12448|18
1652090940000|2022-05-09 10:09:00|12451.4|12449.4|12455.4|12453.4|12455.5|12453.5|12449.1|12447.1|17
1652090950000|2022-05-09 10:09:10|12455.5|12453.5|12452.9|12450.9|12455.9|12453.9|12452.3|12450.3|10
1652090960000|2022-05-09 10:09:20|12452.8|12450.8|12451.8|12449.8|12454|12452|12451.4|12449.4|13
1652090970000|2022-05-09 10:09:30|12452.1|12450.1|12455.1|12453.1|12455.1|12453.1|12451.4|12449.4|44
1652090980000|2022-05-09 10:09:40|12456.8|12454.8|12457.1|12455.1|12457.3|12455.3|12455.4|12453.4|17
1652090990000|2022-05-09 10:09:50|12457.3|12455.3|12454.5|12452.5|12457.3|12455.3|12454.3|12452.3|19
1652091000000|2022-05-09 10:10:00|12454.8|12452.8|12456.8|12454.8|12457.1|12455.1|12454.8|12452.8|24
1652091010000|2022-05-09 10:10:10|12457|12455|12457.3|12455.3|12457.3|12455.3|12455.1|12453.1|15
1652091020000|2022-05-09 10:10:20|12457.1|12455.1|12455.4|12453.4|12457.5|12455.5|12455.4|12453.4|16
1652091030000|2022-05-09 10:10:30|12455.3|12453.3|12455.4|12453.4|12456.8|12454.8|12454.8|12452.8|32
1652091040000|2022-05-09 10:10:40|12455.6|12453.6|12453.3|12451.3|12455.6|12453.6|12452.3|12450.3|40
1652091050000|2022-05-09 10:10:50|12453.1|12451.1|12454|12452|12454.4|12452.4|12453.1|12451.1|12
1652091060000|2022-05-09 10:11:00|12454.1|12452.1|12450.6|12448.6|12454.1|12452.1|12450.4|12448.4|41
1652091070000|2022-05-09 10:11:10|12450.5|12448.5|12452.9|12450.9|12453|12451|12450|12448|70
1652091080000|2022-05-09 10:11:20|12453|12451|12452.4|12450.4|12453|12451|12450.9|12448.9|17
1652091090000|2022-05-09 10:11:30|12452.5|12450.5|12452.9|12450.9|12453.1|12451.1|12451.8|12449.8|9
1652091100000|2022-05-09 10:11:40|12452.8|12450.8|12451.9|12449.9|12452.8|12450.8|12450.9|12448.9|21
1652091110000|2022-05-09 10:11:50|12451.3|12449.3|12450.4|12448.4|12451.5|12449.5|12450|12448|25
1652091120000|2022-05-09 10:12:00|12450.3|12448.3|12447.8|12445.8|12450.3|12448.3|12446.1|12444.1|61
1652091130000|2022-05-09 10:12:10|12447.9|12445.9|12450.6|12448.6|12451.9|12449.9|12447.6|12445.6|22
1652091140000|2022-05-09 10:12:20|12450.8|12448.8|12449.5|12447.5|12452.6|12450.6|12448.5|12446.5|22
1652091150000|2022-05-09 10:12:30|12448|12446|12448|12446|12449.1|12447.1|12447.4|12445.4|41
1652091160000|2022-05-09 10:12:40|12448.1|12446.1|12450.3|12448.3|12451.4|12449.4|12448.1|12446.1|14
1652091170000|2022-05-09 10:12:50|12450.4|12448.4|12450|12448|12450.5|12448.5|12449.3|12447.3|4
1652091180000|2022-05-09 10:13:00|12449.9|12447.9|12452.4|12450.4|12453.4|12451.4|12449.3|12447.3|41
1652091190000|2022-05-09 10:13:10|12451.6|12449.6|12450.1|12448.1|12452.4|12450.4|12450.1|12448.1|19
1652091200000|2022-05-09 10:13:20|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.4|12445.4|25
1652091210000|2022-05-09 10:13:30|12447.4|12445.4|12446.3|12444.3|12448.4|12446.4|12446.3|12444.3|27
1652091220000|2022-05-09 10:13:40|12446.1|12444.1|12445.1|12443.1|12446.6|12444.6|12445.1|12443.1|27
1652091230000|2022-05-09 10:13:50|12444.8|12442.8|12443.1|12441.1|12445.3|12443.3|12442.8|12440.8|75
1652091240000|2022-05-09 10:14:00|12443.8|12441.8|12443.5|12441.5|12447.5|12445.5|12443|12441|35
1652091250000|2022-05-09 10:14:10|12443.4|12441.4|12441.9|12439.9|12444|12442|12441.9|12439.9|32
1652091260000|2022-05-09 10:14:20|12442|12440|12444.5|12442.5|12446.3|12444.3|12442|12440|50
1652091270000|2022-05-09 10:14:30|12444|12442|12442.3|12440.3|12444.8|12442.8|12442.1|12440.1|14
1652091280000|2022-05-09 10:14:40|12442.1|12440.1|12444.3|12442.3|12445.3|12443.3|12439.9|12437.9|78
1652091290000|2022-05-09 10:14:50|12444.1|12442.1|12444.3|12442.3|12444.8|12442.8|12442.5|12440.5|14
1652091300000|2022-05-09 10:15:00|12444.1|12442.1|12442.3|12440.3|12444.1|12442.1|12441.8|12439.8|23
1652091310000|2022-05-09 10:15:10|12442.1|12440.1|12444.4|12442.4|12445.9|12443.9|12442.1|12440.1|12
1652091320000|2022-05-09 10:15:20|12445.1|12443.1|12445.4|12443.4|12445.4|12443.4|12444.1|12442.1|3
1652091330000|2022-05-09 10:15:30|12445.8|12443.8|12445.8|12443.8|12445.9|12443.9|12444.8|12442.8|13
1652091340000|2022-05-09 10:15:40|12446.4|12444.4|12445|12443|12446.8|12444.8|12443.6|12441.6|13
1652091350000|2022-05-09 10:15:50|12445.1|12443.1|12444.5|12442.5|12445.9|12443.9|12444.1|12442.1|17
1652091360000|2022-05-09 10:16:00|12444.6|12442.6|12443.8|12441.8|12446.8|12444.8|12443.8|12441.8|14
1652091370000|2022-05-09 10:16:10|12443.9|12441.9|12445.6|12443.6|12445.9|12443.9|12443.4|12441.4|8
1652091380000|2022-05-09 10:16:20|12445.5|12443.5|12442.6|12440.6|12445.5|12443.5|12442.5|12440.5|8
1652091390000|2022-05-09 10:16:30|12442.5|12440.5|12442.8|12440.8|12444.5|12442.5|12442.3|12440.3|23
1652091400000|2022-05-09 10:16:40|12442.9|12440.9|12443.4|12441.4|12444|12442|12442.9|12440.9|7
1652091410000|2022-05-09 10:16:50|12443.6|12441.6|12449.4|12447.4|12449.4|12447.4|12443.6|12441.6|24
1652091420000|2022-05-09 10:17:00|12449.1|12447.1|12452.5|12450.5|12452.6|12450.6|12449.1|12447.1|38
1652091430000|2022-05-09 10:17:10|12452.6|12450.6|12450.6|12448.6|12452.8|12450.8|12448.9|12446.9|29
1652091440000|2022-05-09 10:17:20|12450.1|12448.1|12446.3|12444.3|12450.1|12448.1|12445.6|12443.6|16
1652091450000|2022-05-09 10:17:30|12446.9|12444.9|12447|12445|12448|12446|12446.1|12444.1|17
1652091460000|2022-05-09 10:17:40|12447.3|12445.3|12447.8|12445.8|12450.1|12448.1|12447.1|12445.1|22
1652091470000|2022-05-09 10:17:50|12447.5|12445.5|12448.3|12446.3|12448.9|12446.9|12446.4|12444.4|8
1652091480000|2022-05-09 10:18:00|12448.5|12446.5|12446.6|12444.6|12449.5|12447.5|12446|12444|12
1652091490000|2022-05-09 10:18:10|12447|12445|12448.4|12446.4|12449.5|12447.5|12447|12445|23
1652091500000|2022-05-09 10:18:20|12448.3|12446.3|12447.5|12445.5|12448.6|12446.6|12447.1|12445.1|5
1652091510000|2022-05-09 10:18:30|12447.6|12445.6|12454.1|12452.1|12454.5|12452.5|12447.6|12445.6|71
1652091520000|2022-05-09 10:18:40|12454|12452|12454.5|12452.5|12455.1|12453.1|12453.1|12451.1|27
1652091530000|2022-05-09 10:18:50|12454.9|12452.9|12453.5|12451.5|12455.1|12453.1|12453|12451|16
1652091540000|2022-05-09 10:19:00|12453.4|12451.4|12449.5|12447.5|12453.4|12451.4|12448.9|12446.9|13
1652091550000|2022-05-09 10:19:10|12449.3|12447.3|12446.1|12444.1|12449.6|12447.6|12445.1|12443.1|37
1652091560000|2022-05-09 10:19:20|12446|12444|12443.3|12441.3|12446|12444|12442.4|12440.4|44
1652091570000|2022-05-09 10:19:30|12443.4|12441.4|12445|12443|12447.9|12445.9|12443.4|12441.4|23
1652091580000|2022-05-09 10:19:40|12444.9|12442.9|12445.5|12443.5|12445.8|12443.8|12442.6|12440.6|13
1652091590000|2022-05-09 10:19:50|12445.6|12443.6|12450.1|12448.1|12451|12449|12445|12443|9
1652091600000|2022-05-09 10:20:00|12450|12448|12453.8|12451.8|12453.9|12451.9|12449.6|12447.6|35
1652091610000|2022-05-09 10:20:10|12453.6|12451.6|12450.9|12448.9|12454.5|12452.5|12450.9|12448.9|16
1652091620000|2022-05-09 10:20:20|12451|12449|12450.6|12448.6|12452.3|12450.3|12449.4|12447.4|8
1652091630000|2022-05-09 10:20:30|12450.9|12448.9|12450.6|12448.6|12452.8|12450.8|12450.6|12448.6|4
1652091640000|2022-05-09 10:20:40|12450.8|12448.8|12445.5|12443.5|12450.8|12448.8|12445.1|12443.1|25
1652091650000|2022-05-09 10:20:50|12446.4|12444.4|12448.6|12446.6|12449.6|12447.6|12445.4|12443.4|33
1652091660000|2022-05-09 10:21:00|12448.3|12446.3|12448|12446|12448.3|12446.3|12444.5|12442.5|29
1652091670000|2022-05-09 10:21:10|12448.1|12446.1|12451.9|12449.9|12452.3|12450.3|12447.6|12445.6|26
1652091680000|2022-05-09 10:21:20|12452|12450|12452.1|12450.1|12453.4|12451.4|12450.9|12448.9|50
1652091690000|2022-05-09 10:21:30|12452|12450|12452.5|12450.5|12452.6|12450.6|12449.5|12447.5|24
1652091700000|2022-05-09 10:21:40|12452.6|12450.6|12452.9|12450.9|12453.5|12451.5|12451.5|12449.5|8
1652091710000|2022-05-09 10:21:50|12452.8|12450.8|12452.6|12450.6|12454.3|12452.3|12451.8|12449.8|17
1652091720000|2022-05-09 10:22:00|12452.9|12450.9|12452|12450|12453|12451|12451.1|12449.1|20
1652091730000|2022-05-09 10:22:10|12451.9|12449.9|12452.3|12450.3|12453|12451|12451.1|12449.1|12
1652091740000|2022-05-09 10:22:20|12452.4|12450.4|12451.4|12449.4|12454.4|12452.4|12451.4|12449.4|22
1652091750000|2022-05-09 10:22:30|12451.3|12449.3|12448.8|12446.8|12451.5|12449.5|12448.1|12446.1|26
1652091760000|2022-05-09 10:22:40|12448.4|12446.4|12447.4|12445.4|12450|12448|12446.5|12444.5|34
1652091770000|2022-05-09 10:22:50|12447.6|12445.6|12448.9|12446.9|12452.6|12450.6|12447.6|12445.6|43
1652091780000|2022-05-09 10:23:00|12448.8|12446.8|12447|12445|12449.3|12447.3|12447|12445|29
1652091790000|2022-05-09 10:23:10|12447.3|12445.3|12446.5|12444.5|12448.1|12446.1|12446|12444|8
1652091800000|2022-05-09 10:23:20|12447|12445|12448|12446|12448.6|12446.6|12445.9|12443.9|11
1652091810000|2022-05-09 10:23:30|12448.4|12446.4|12449.6|12447.6|12449.6|12447.6|12447|12445|23
1652091820000|2022-05-09 10:23:40|12449.5|12447.5|12446.6|12444.6|12449.5|12447.5|12445.9|12443.9|15
1652091830000|2022-05-09 10:23:50|12447.1|12445.1|12448.5|12446.5|12448.9|12446.9|12446|12444|11
1652091840000|2022-05-09 10:24:00|12448.6|12446.6|12447.8|12445.8|12449|12447|12446.8|12444.8|11
1652091850000|2022-05-09 10:24:10|12447.9|12445.9|12449.3|12447.3|12449.6|12447.6|12447.8|12445.8|11
1652091860000|2022-05-09 10:24:20|12449.6|12447.6|12447.6|12445.6|12449.6|12447.6|12446.5|12444.5|50
1652091870000|2022-05-09 10:24:30|12447.8|12445.8|12447.6|12445.6|12448.4|12446.4|12445.6|12443.6|36
1652091880000|2022-05-09 10:24:40|12447.8|12445.8|12447.8|12445.8|12449.5|12447.5|12446.8|12444.8|36
1652091890000|2022-05-09 10:24:50|12447.6|12445.6|12445.4|12443.4|12447.8|12445.8|12443.5|12441.5|42
1652091900000|2022-05-09 10:25:00|12445.6|12443.6|12447.3|12445.3|12447.4|12445.4|12445.1|12443.1|10
1652091910000|2022-05-09 10:25:10|12447.4|12445.4|12447.6|12445.6|12448.4|12446.4|12446.3|12444.3|21
1652091920000|2022-05-09 10:25:20|12448.3|12446.3|12449.8|12447.8|12450.1|12448.1|12448|12446|32
1652091930000|2022-05-09 10:25:30|12449.9|12447.9|12447.3|12445.3|12450|12448|12445.6|12443.6|74
1652091940000|2022-05-09 10:25:40|12447.4|12445.4|12444.8|12442.8|12447.4|12445.4|12443.9|12441.9|29
1652091950000|2022-05-09 10:25:50|12444.6|12442.6|12445.8|12443.8|12446.3|12444.3|12443.8|12441.8|34
1652091960000|2022-05-09 10:26:00|12445.9|12443.9|12448.4|12446.4|12449.1|12447.1|12445.9|12443.9|27
1652091970000|2022-05-09 10:26:10|12448.3|12446.3|12447.5|12445.5|12449.1|12447.1|12447|12445|17
1652091980000|2022-05-09 10:26:20|12447.4|12445.4|12445.9|12443.9|12447.8|12445.8|12445.8|12443.8|11
1652091990000|2022-05-09 10:26:30|12446|12444|12445.3|12443.3|12446.6|12444.6|12443.6|12441.6|15
1652092000000|2022-05-09 10:26:40|12445.6|12443.6|12446.5|12444.5|12447|12445|12443.3|12441.3|27
1652092010000|2022-05-09 10:26:50|12446.3|12444.3|12445.8|12443.8|12446.9|12444.9|12444.6|12442.6|3
1652092020000|2022-05-09 10:27:00|12445.6|12443.6|12441.8|12439.8|12445.9|12443.9|12441.5|12439.5|30
1652092030000|2022-05-09 10:27:10|12441.6|12439.6|12441.9|12439.9|12443.4|12441.4|12440.6|12438.6|84
1652092040000|2022-05-09 10:27:20|12442|12440|12442.3|12440.3|12442.6|12440.6|12440|12438|65
1652092050000|2022-05-09 10:27:30|12442.4|12440.4|12433.4|12431.4|12442.4|12440.4|12430.3|12428.3|450
1652092060000|2022-05-09 10:27:40|12433.3|12431.3|12437.1|12435.1|12438.4|12436.4|12432.8|12430.8|74
1652092070000|2022-05-09 10:27:50|12437.4|12435.4|12433.3|12431.3|12438.5|12436.5|12433|12431|72
1652092080000|2022-05-09 10:28:00|12433.1|12431.1|12432.6|12430.6|12434.8|12432.8|12431.5|12429.5|76
1652092090000|2022-05-09 10:28:10|12433|12431|12434.8|12432.8|12436|12434|12432.1|12430.1|59
1652092100000|2022-05-09 10:28:20|12434.9|12432.9|12436.8|12434.8|12436.8|12434.8|12433.4|12431.4|30
1652092110000|2022-05-09 10:28:30|12436.6|12434.6|12439.1|12437.1|12439.9|12437.9|12436.6|12434.6|38
1652092120000|2022-05-09 10:28:40|12439.3|12437.3|12441.8|12439.8|12441.9|12439.9|12438.8|12436.8|53
1652092130000|2022-05-09 10:28:50|12441.6|12439.6|12440.5|12438.5|12442|12440|12440.5|12438.5|28
1652092140000|2022-05-09 10:29:00|12440.4|12438.4|12439.4|12437.4|12441.1|12439.1|12439.4|12437.4|42
1652092150000|2022-05-09 10:29:10|12439.5|12437.5|12442|12440|12442.3|12440.3|12438.5|12436.5|27
1652092160000|2022-05-09 10:29:20|12441.9|12439.9|12441.4|12439.4|12443.1|12441.1|12440.9|12438.9|32
1652092170000|2022-05-09 10:29:30|12441.8|12439.8|12445|12443|12446|12444|12441.4|12439.4|57
1652092180000|2022-05-09 10:29:40|12444.8|12442.8|12446.5|12444.5|12446.8|12444.8|12444.1|12442.1|18
1652092190000|2022-05-09 10:29:50|12446.3|12444.3|12442.9|12440.9|12447|12445|12442.8|12440.8|48
1652092200000|2022-05-09 10:30:00|12443|12441|12445.3|12443.3|12445.3|12443.3|12443|12441|14
1652092210000|2022-05-09 10:30:10|12445.1|12443.1|12444.8|12442.8|12445.8|12443.8|12443.8|12441.8|24
1652092220000|2022-05-09 10:30:20|12444.5|12442.5|12440.9|12438.9|12444.9|12442.9|12440.5|12438.5|35
1652092230000|2022-05-09 10:30:30|12440.8|12438.8|12441|12439|12441.4|12439.4|12440.3|12438.3|27
1652092240000|2022-05-09 10:30:40|12440.4|12438.4|12433.4|12431.4|12440.6|12438.6|12432.4|12430.4|123
1652092250000|2022-05-09 10:30:50|12433.1|12431.1|12437.6|12435.6|12437.6|12435.6|12431.9|12429.9|46
1652092260000|2022-05-09 10:31:00|12437.3|12435.3|12433.6|12431.6|12437.5|12435.5|12431.9|12429.9|56
1652092270000|2022-05-09 10:31:10|12433.8|12431.8|12432.9|12430.9|12434.5|12432.5|12432.5|12430.5|38
1652092280000|2022-05-09 10:31:20|12432.8|12430.8|12429.9|12427.9|12434|12432|12428.4|12426.4|104
1652092290000|2022-05-09 10:31:30|12429.8|12427.8|12426.3|12424.3|12430|12428|12425.5|12423.5|125
1652092300000|2022-05-09 10:31:40|12426|12424|12422.8|12420.8|12426|12424|12422.1|12420.1|140
1652092310000|2022-05-09 10:31:50|12423.1|12421.1|12428.4|12426.4|12428.6|12426.6|12423.1|12421.1|81
1652092320000|2022-05-09 10:32:00|12428.5|12426.5|12431.3|12429.3|12432.1|12430.1|12428.5|12426.5|74
1652092330000|2022-05-09 10:32:10|12431.1|12429.1|12431.1|12429.1|12434.1|12432.1|12430.9|12428.9|62
1652092340000|2022-05-09 10:32:20|12431.3|12429.3|12429|12427|12431.4|12429.4|12428.8|12426.8|37
1652092350000|2022-05-09 10:32:30|12429.1|12427.1|12428.9|12426.9|12431.6|12429.6|12428.6|12426.6|41
1652092360000|2022-05-09 10:32:40|12428.5|12426.5|12427|12425|12428.5|12426.5|12426.8|12424.8|27
1652092370000|2022-05-09 10:32:50|12428|12426|12428.6|12426.6|12429.5|12427.5|12427|12425|32
1652092380000|2022-05-09 10:33:00|12428.5|12426.5|12427|12425|12429|12427|12426.4|12424.4|57
1652092390000|2022-05-09 10:33:10|12426.9|12424.9|12424|12422|12426.9|12424.9|12423.4|12421.4|70
1652092400000|2022-05-09 10:33:20|12424.3|12422.3|12421.6|12419.6|12425.9|12423.9|12421.6|12419.6|76
1652092410000|2022-05-09 10:33:30|12421.4|12419.4|12427.6|12425.6|12428.3|12426.3|12419.6|12417.6|133
1652092420000|2022-05-09 10:33:40|12427.8|12425.8|12426.5|12424.5|12429.6|12427.6|12426.5|12424.5|88
1652092430000|2022-05-09 10:33:50|12426.6|12424.6|12424.9|12422.9|12427.3|12425.3|12424.4|12422.4|29
1652092440000|2022-05-09 10:34:00|12425.3|12423.3|12428.4|12426.4|12428.4|12426.4|12423.5|12421.5|41
1652092450000|2022-05-09 10:34:10|12427.5|12425.5|12426.4|12424.4|12428.8|12426.8|12424.4|12422.4|74
1652092460000|2022-05-09 10:34:20|12425.5|12423.5|12425|12423|12426.3|12424.3|12424.3|12422.3|15
1652092470000|2022-05-09 10:34:30|12424.8|12422.8|12424.9|12422.9|12425.3|12423.3|12423.5|12421.5|31
1652092480000|2022-05-09 10:34:40|12425.1|12423.1|12424.9|12422.9|12427.4|12425.4|12424.8|12422.8|17
1652092490000|2022-05-09 10:34:50|12425|12423|12424.3|12422.3|12425.4|12423.4|12422|12420|34
1652092500000|2022-05-09 10:35:00|12424.1|12422.1|12425.5|12423.5|12425.6|12423.6|12421.5|12419.5|40
1652092510000|2022-05-09 10:35:10|12425.9|12423.9|12421.4|12419.4|12426.4|12424.4|12420.8|12418.8|35
1652092520000|2022-05-09 10:35:20|12421.3|12419.3|12417.9|12415.9|12421.4|12419.4|12416.6|12414.6|124
1652092530000|2022-05-09 10:35:30|12417.5|12415.5|12415.9|12413.9|12417.6|12415.6|12414.5|12412.5|58
1652092540000|2022-05-09 10:35:40|12416.6|12414.6|12418.3|12416.3|12418.8|12416.8|12415.6|12413.6|97
1652092550000|2022-05-09 10:35:50|12418.1|12416.1|12417.9|12415.9|12419|12417|12415.8|12413.8|37
1652092560000|2022-05-09 10:36:00|12418|12416|12416.4|12414.4|12418|12416|12415.1|12413.1|20
1652092570000|2022-05-09 10:36:10|12416|12414|12414.3|12412.3|12416.5|12414.5|12413.9|12411.9|38
1652092580000|2022-05-09 10:36:20|12414.1|12412.1|12416.4|12414.4|12417.3|12415.3|12413|12411|62
1652092590000|2022-05-09 10:36:30|12416.3|12414.3|12417.3|12415.3|12417.9|12415.9|12415.6|12413.6|41
1652092600000|2022-05-09 10:36:40|12417.4|12415.4|12416.5|12414.5|12417.4|12415.4|12414.9|12412.9|35
1652092610000|2022-05-09 10:36:50|12417.1|12415.1|12416.8|12414.8|12417.8|12415.8|12415.8|12413.8|14
1652092620000|2022-05-09 10:37:00|12416.6|12414.6|12417.6|12415.6|12418.9|12416.9|12415.1|12413.1|35
1652092630000|2022-05-09 10:37:10|12417.8|12415.8|12418.5|12416.5|12418.6|12416.6|12417.3|12415.3|12
1652092640000|2022-05-09 10:37:20|12418.4|12416.4|12417|12415|12418.4|12416.4|12415.5|12413.5|48
1652092650000|2022-05-09 10:37:30|12417.1|12415.1|12419.6|12417.6|12419.6|12417.6|12416|12414|19
1652092660000|2022-05-09 10:37:40|12419.8|12417.8|12422.8|12420.8|12422.8|12420.8|12419.5|12417.5|48
1652092670000|2022-05-09 10:37:50|12422.6|12420.6|12423.8|12421.8|12424.8|12422.8|12421.6|12419.6|56
1652092680000|2022-05-09 10:38:00|12423.9|12421.9|12421.6|12419.6|12424.1|12422.1|12421.1|12419.1|44
1652092690000|2022-05-09 10:38:10|12421.5|12419.5|12419.9|12417.9|12421.5|12419.5|12419.6|12417.6|34
1652092700000|2022-05-09 10:38:20|12419.8|12417.8|12416.5|12414.5|12419.8|12417.8|12415.3|12413.3|65
1652092710000|2022-05-09 10:38:30|12415.9|12413.9|12413.1|12411.1|12416.3|12414.3|12411.5|12409.5|128
1652092720000|2022-05-09 10:38:40|12413|12411|12413.5|12411.5|12413.6|12411.6|12410.1|12408.1|188
1652092730000|2022-05-09 10:38:50|12413.6|12411.6|12413.9|12411.9|12414.6|12412.6|12412.6|12410.6|52
1652092740000|2022-05-09 10:39:00|12414|12412|12409.6|12407.6|12414|12412|12409.6|12407.6|92
1652092750000|2022-05-09 10:39:10|12409.8|12407.8|12408.4|12406.4|12411.1|12409.1|12407.5|12405.5|122
1652092760000|2022-05-09 10:39:20|12408.1|12406.1|12409.5|12407.5|12410.4|12408.4|12408.1|12406.1|66
1652092770000|2022-05-09 10:39:30|12409.3|12407.3|12404.8|12402.8|12409.3|12407.3|12404.8|12402.8|148
1652092780000|2022-05-09 10:39:40|12405.1|12403.1|12405.4|12403.4|12405.8|12403.8|12402.5|12400.5|187
1652092790000|2022-05-09 10:39:50|12404.9|12402.9|12402|12400|12404.9|12402.9|12399.9|12397.9|152
1652092800000|2022-05-09 10:40:00|12401.9|12399.9|12404.1|12402.1|12405.3|12403.3|12401.1|12399.1|82
1652092810000|2022-05-09 10:40:10|12404.4|12402.4|12398.5|12396.5|12404.4|12402.4|12397.9|12395.9|109
1652092820000|2022-05-09 10:40:20|12398|12396|12397.3|12395.3|12398.9|12396.9|12397.3|12395.3|61
1652092830000|2022-05-09 10:40:30|12396|12394|12396.5|12394.5|12397.3|12395.3|12394.3|12392.3|168
1652092840000|2022-05-09 10:40:40|12396.6|12394.6|12393.4|12391.4|12396.9|12394.9|12393.4|12391.4|61
1652092850000|2022-05-09 10:40:50|12393.6|12391.6|12390.9|12388.9|12393.6|12391.6|12390.8|12388.8|120
1652092860000|2022-05-09 10:41:00|12391|12389|12390.8|12388.8|12392|12390|12384.6|12382.6|370
1652092870000|2022-05-09 10:41:10|12390.5|12388.5|12388|12386|12390.5|12388.5|12388|12386|115
1652092880000|2022-05-09 10:41:20|12387.9|12385.9|12388.8|12386.8|12388.9|12386.9|12387.5|12385.5|61
1652092890000|2022-05-09 10:41:30|12389.4|12387.4|12388.3|12386.3|12389.9|12387.9|12387.3|12385.3|83
1652092900000|2022-05-09 10:41:40|12388.4|12386.4|12388.1|12386.1|12390.9|12388.9|12387.5|12385.5|143
1652092910000|2022-05-09 10:41:50|12387.8|12385.8|12389.3|12387.3|12389.3|12387.3|12386.1|12384.1|56
1652092920000|2022-05-09 10:42:00|12389.4|12387.4|12389.6|12387.6|12390.4|12388.4|12387.9|12385.9|66
1652092930000|2022-05-09 10:42:10|12389.8|12387.8|12392.1|12390.1|12393.3|12391.3|12389.3|12387.3|94
1652092940000|2022-05-09 10:42:20|12392|12390|12392.3|12390.3|12393|12391|12391.5|12389.5|83
1652092950000|2022-05-09 10:42:30|12392.4|12390.4|12391|12389|12392.5|12390.5|12389.6|12387.6|53
1652092960000|2022-05-09 10:42:40|12391.1|12389.1|12388.9|12386.9|12391.1|12389.1|12388.6|12386.6|44
1652092970000|2022-05-09 10:42:50|12388.6|12386.6|12388.5|12386.5|12388.6|12386.6|12386.5|12384.5|113
1652092980000|2022-05-09 10:43:00|12388.4|12386.4|12387.8|12385.8|12388.5|12386.5|12385.6|12383.6|86
1652092990000|2022-05-09 10:43:10|12388|12386|12389.3|12387.3|12390.1|12388.1|12388|12386|63
1652093000000|2022-05-09 10:43:20|12388|12386|12387.8|12385.8|12388.1|12386.1|12386.4|12384.4|44
1652093010000|2022-05-09 10:43:30|12387.6|12385.6|12389.8|12387.8|12389.9|12387.9|12387.5|12385.5|13
1652093020000|2022-05-09 10:43:40|12389.6|12387.6|12388|12386|12389.9|12387.9|12386.9|12384.9|49
1652093030000|2022-05-09 10:43:50|12387.9|12385.9|12388.8|12386.8|12388.9|12386.9|12386.9|12384.9|37
1652093040000|2022-05-09 10:44:00|12389.3|12387.3|12388.8|12386.8|12389.9|12387.9|12388.3|12386.3|42
1652093050000|2022-05-09 10:44:10|12388.9|12386.9|12386.3|12384.3|12389.8|12387.8|12385.8|12383.8|91
1652093060000|2022-05-09 10:44:20|12386.4|12384.4|12386.3|12384.3|12388.3|12386.3|12384.9|12382.9|76
1652093070000|2022-05-09 10:44:30|12386.6|12384.6|12387.8|12385.8|12388.9|12386.9|12385.5|12383.5|112
1652093080000|2022-05-09 10:44:40|12387.6|12385.6|12387.1|12385.1|12387.9|12385.9|12386.4|12384.4|38
1652093090000|2022-05-09 10:44:50|12388|12386|12390.8|12388.8|12391.4|12389.4|12387.9|12385.9|65
1652093100000|2022-05-09 10:45:00|12390.9|12388.9|12392.5|12390.5|12393.8|12391.8|12390.8|12388.8|138
1652093110000|2022-05-09 10:45:10|12392.4|12390.4|12391.3|12389.3|12393.4|12391.4|12390.8|12388.8|31
1652093120000|2022-05-09 10:45:20|12391.5|12389.5|12389.9|12387.9|12391.9|12389.9|12388.9|12386.9|37
1652093130000|2022-05-09 10:45:30|12389.6|12387.6|12390.5|12388.5|12390.8|12388.8|12389.1|12387.1|27
1652093140000|2022-05-09 10:45:40|12390.6|12388.6|12388.3|12386.3|12391.3|12389.3|12388.3|12386.3|34
1652093150000|2022-05-09 10:45:50|12388.5|12386.5|12387.8|12385.8|12388.8|12386.8|12386.5|12384.5|52
1652093160000|2022-05-09 10:46:00|12387.9|12385.9|12389|12387|12390|12388|12387.9|12385.9|37
1652093170000|2022-05-09 10:46:10|12389.1|12387.1|12388.8|12386.8|12389.9|12387.9|12387.5|12385.5|23
1652093180000|2022-05-09 10:46:20|12389.1|12387.1|12388|12386|12390|12388|12388|12386|11
1652093190000|2022-05-09 10:46:30|12388.1|12386.1|12388|12386|12389|12387|12387|12385|38
1652093200000|2022-05-09 10:46:40|12387.5|12385.5|12388.6|12386.6|12390|12388|12387.5|12385.5|38
1652093210000|2022-05-09 10:46:50|12388.8|12386.8|12387.4|12385.4|12388.8|12386.8|12387.4|12385.4|31
1652093220000|2022-05-09 10:47:00|12387.5|12385.5|12385.8|12383.8|12388|12386|12381|12379|301
1652093230000|2022-05-09 10:47:10|12386.3|12384.3|12382.8|12380.8|12386.4|12384.4|12381.6|12379.6|72
1652093240000|2022-05-09 10:47:20|12382.6|12380.6|12378.8|12376.8|12382.8|12380.8|12377.3|12375.3|172
1652093250000|2022-05-09 10:47:30|12379|12377|12377.3|12375.3|12380|12378|12377.3|12375.3|31
1652093260000|2022-05-09 10:47:40|12377.4|12375.4|12375.8|12373.8|12377.8|12375.8|12374.9|12372.9|101
1652093270000|2022-05-09 10:47:50|12375.9|12373.9|12378.6|12376.6|12378.6|12376.6|12371.5|12369.5|212
1652093280000|2022-05-09 10:48:00|12379|12377|12375.6|12373.6|12379.1|12377.1|12375.6|12373.6|85
1652093290000|2022-05-09 10:48:10|12375.5|12373.5|12375.8|12373.8|12377.9|12375.9|12374.1|12372.1|122
1652093300000|2022-05-09 10:48:20|12375.9|12373.9|12378.4|12376.4|12378.6|12376.6|12375.9|12373.9|28
1652093310000|2022-05-09 10:48:30|12378.5|12376.5|12378.6|12376.6|12378.6|12376.6|12377.5|12375.5|36
1652093320000|2022-05-09 10:48:40|12379.1|12377.1|12382.4|12380.4|12384.3|12382.3|12378.9|12376.9|86
1652093330000|2022-05-09 10:48:50|12381.9|12379.9|12387.4|12385.4|12389.3|12387.3|12381.9|12379.9|77
1652093340000|2022-05-09 10:49:00|12387.5|12385.5|12391.8|12389.8|12392.6|12390.6|12387.1|12385.1|145
1652093350000|2022-05-09 10:49:10|12391.6|12389.6|12388.5|12386.5|12392.3|12390.3|12386.5|12384.5|165
1652093360000|2022-05-09 10:49:20|12388.4|12386.4|12390.1|12388.1|12391.3|12389.3|12387.6|12385.6|59
1652093370000|2022-05-09 10:49:30|12389.9|12387.9|12390.8|12388.8|12392.4|12390.4|12389.6|12387.6|34
1652093380000|2022-05-09 10:49:40|12390.6|12388.6|12391.3|12389.3|12392.8|12390.8|12390.3|12388.3|56
1652093390000|2022-05-09 10:49:50|12391.4|12389.4|12394.5|12392.5|12396.6|12394.6|12391|12389|92
1652093400000|2022-05-09 10:50:00|12394.8|12392.8|12397.9|12395.9|12397.9|12395.9|12394.1|12392.1|91
1652093410000|2022-05-09 10:50:10|12398|12396|12396.8|12394.8|12398.8|12396.8|12396|12394|54
1652093420000|2022-05-09 10:50:20|12396.9|12394.9|12390.6|12388.6|12397|12395|12390.5|12388.5|108
1652093430000|2022-05-09 10:50:30|12390.5|12388.5|12389.9|12387.9|12391.5|12389.5|12389.4|12387.4|55
1652093440000|2022-05-09 10:50:40|12389.1|12387.1|12387|12385|12389.9|12387.9|12383.9|12381.9|114
1652093450000|2022-05-09 10:50:50|12386.9|12384.9|12388.4|12386.4|12388.8|12386.8|12386|12384|44
1652093460000|2022-05-09 10:51:00|12388.3|12386.3|12386.6|12384.6|12388.5|12386.5|12385|12383|66
1652093470000|2022-05-09 10:51:10|12386.8|12384.8|12383.8|12381.8|12387.6|12385.6|12382.4|12380.4|75
1652093480000|2022-05-09 10:51:20|12384.1|12382.1|12383.3|12381.3|12385.3|12383.3|12383.3|12381.3|35
1652093490000|2022-05-09 10:51:30|12383.1|12381.1|12384.9|12382.9|12385.5|12383.5|12382.5|12380.5|71
1652093500000|2022-05-09 10:51:40|12385.1|12383.1|12384|12382|12385.4|12383.4|12383.8|12381.8|17
1652093510000|2022-05-09 10:51:50|12383.6|12381.6|12375.5|12373.5|12383.8|12381.8|12375.5|12373.5|302
1652093520000|2022-05-09 10:52:00|12375.3|12373.3|12374|12372|12375.5|12373.5|12372.5|12370.5|86
1652093530000|2022-05-09 10:52:10|12373.8|12371.8|12379.5|12377.5|12379.5|12377.5|12373.8|12371.8|43
1652093540000|2022-05-09 10:52:20|12380|12378|12373.5|12371.5|12380.8|12378.8|12373.5|12371.5|106
1652093550000|2022-05-09 10:52:30|12373.4|12371.4|12374.1|12372.1|12376.8|12374.8|12371.6|12369.6|93
1652093560000|2022-05-09 10:52:40|12374.4|12372.4|12378|12376|12379.3|12377.3|12374.4|12372.4|45
1652093570000|2022-05-09 10:52:50|12378.1|12376.1|12378.8|12376.8|12378.9|12376.9|12377.3|12375.3|33
1652093580000|2022-05-09 10:53:00|12378.9|12376.9|12383|12381|12383.1|12381.1|12378|12376|53
1652093590000|2022-05-09 10:53:10|12383.1|12381.1|12380.6|12378.6|12384.4|12382.4|12380|12378|35
1652093600000|2022-05-09 10:53:20|12380.4|12378.4|12380.4|12378.4|12381.6|12379.6|12378.8|12376.8|68
1652093610000|2022-05-09 10:53:30|12380.3|12378.3|12381.1|12379.1|12382.1|12380.1|12380.1|12378.1|7
1652093620000|2022-05-09 10:53:40|12381.3|12379.3|12385.1|12383.1|12386.9|12384.9|12379.4|12377.4|105
1652093630000|2022-05-09 10:53:50|12384.9|12382.9|12383.5|12381.5|12385.8|12383.8|12382.6|12380.6|42
1652093640000|2022-05-09 10:54:00|12383.1|12381.1|12382.3|12380.3|12385.3|12383.3|12382.3|12380.3|58
1652093650000|2022-05-09 10:54:10|12382.1|12380.1|12383.9|12381.9|12385.6|12383.6|12381.4|12379.4|43
1652093660000|2022-05-09 10:54:20|12384|12382|12383.5|12381.5|12387.1|12385.1|12383.5|12381.5|37
1652093670000|2022-05-09 10:54:30|12383.4|12381.4|12382.8|12380.8|12383.6|12381.6|12381|12379|38
1652093680000|2022-05-09 10:54:40|12382.5|12380.5|12382.8|12380.8|12384.5|12382.5|12381.8|12379.8|18
1652093690000|2022-05-09 10:54:50|12382.9|12380.9|12383.8|12381.8|12383.8|12381.8|12382|12380|26
1652093700000|2022-05-09 10:55:00|12383.4|12381.4|12384|12382|12384.6|12382.6|12382.1|12380.1|46
1652093710000|2022-05-09 10:55:10|12383.9|12381.9|12382.3|12380.3|12384|12382|12379.9|12377.9|97
1652093720000|2022-05-09 10:55:20|12382.1|12380.1|12385.3|12383.3|12385.4|12383.4|12381.9|12379.9|37
1652093730000|2022-05-09 10:55:30|12385.4|12383.4|12385.9|12383.9|12387|12385|12384.9|12382.9|37
1652093740000|2022-05-09 10:55:40|12386.4|12384.4|12387.5|12385.5|12387.5|12385.5|12385.5|12383.5|19
1652093750000|2022-05-09 10:55:50|12388.8|12386.8|12387.3|12385.3|12390|12388|12386.6|12384.6|88
1652093760000|2022-05-09 10:56:00|12387|12385|12387.4|12385.4|12388.6|12386.6|12386.1|12384.1|67
1652093770000|2022-05-09 10:56:10|12387.3|12385.3|12388.6|12386.6|12389.4|12387.4|12387.1|12385.1|27
1652093780000|2022-05-09 10:56:20|12388.5|12386.5|12389.5|12387.5|12390.6|12388.6|12387.4|12385.4|37
1652093790000|2022-05-09 10:56:30|12389.4|12387.4|12389.5|12387.5|12389.8|12387.8|12388.4|12386.4|16
1652093800000|2022-05-09 10:56:40|12389.6|12387.6|12391.8|12389.8|12392.3|12390.3|12389.6|12387.6|33
1652093810000|2022-05-09 10:56:50|12391.9|12389.9|12388.4|12386.4|12391.9|12389.9|12388.4|12386.4|44
1652093820000|2022-05-09 10:57:00|12388.1|12386.1|12384.9|12382.9|12388.5|12386.5|12384.6|12382.6|42
1652093830000|2022-05-09 10:57:10|12384.8|12382.8|12385|12383|12387.8|12385.8|12383.5|12381.5|117
1652093840000|2022-05-09 10:57:20|12385.1|12383.1|12385.5|12383.5|12385.9|12383.9|12382.8|12380.8|61
1652093850000|2022-05-09 10:57:30|12385.4|12383.4|12383.6|12381.6|12385.5|12383.5|12383.6|12381.6|27
1652093860000|2022-05-09 10:57:40|12383.8|12381.8|12380.1|12378.1|12384.8|12382.8|12377.5|12375.5|102
1652093870000|2022-05-09 10:57:50|12380.3|12378.3|12380.3|12378.3|12381|12379|12377.6|12375.6|56
1652093880000|2022-05-09 10:58:00|12380.5|12378.5|12382.6|12380.6|12387.5|12385.5|12380.5|12378.5|91
1652093890000|2022-05-09 10:58:10|12382.8|12380.8|12382.3|12380.3|12385|12383|12381.5|12379.5|28
1652093900000|2022-05-09 10:58:20|12382.1|12380.1|12384.8|12382.8|12386|12384|12381.8|12379.8|52
1652093910000|2022-05-09 10:58:30|12384.6|12382.6|12386.9|12384.9|12387.6|12385.6|12384.3|12382.3|27
1652093920000|2022-05-09 10:58:40|12387.5|12385.5|12384.8|12382.8|12387.8|12385.8|12384.6|12382.6|60
1652093930000|2022-05-09 10:58:50|12384.6|12382.6|12384.3|12382.3|12385.5|12383.5|12383.3|12381.3|35
1652093940000|2022-05-09 10:59:00|12384.4|12382.4|12381.3|12379.3|12384.5|12382.5|12380|12378|34
1652093950000|2022-05-09 10:59:10|12381.6|12379.6|12386.5|12384.5|12386.5|12384.5|12381.3|12379.3|46
1652093960000|2022-05-09 10:59:20|12386.6|12384.6|12387.6|12385.6|12387.6|12385.6|12385.4|12383.4|62
1652093970000|2022-05-09 10:59:30|12387.3|12385.3|12387.4|12385.4|12387.8|12385.8|12386.3|12384.3|101
1652093980000|2022-05-09 10:59:40|12387.5|12385.5|12391.3|12389.3|12391.5|12389.5|12387.4|12385.4|96
1652093990000|2022-05-09 10:59:50|12391.4|12389.4|12390.8|12388.8|12392.6|12390.6|12390.5|12388.5|49
1652094000000|2022-05-09 11:00:00|12390.6|12388.6|12399.5|12397.5|12399.9|12397.9|12390.6|12388.6|281
1652094010000|2022-05-09 11:00:10|12398.6|12396.6|12401.1|12399.1|12402.1|12400.1|12398.1|12396.1|141
1652094020000|2022-05-09 11:00:20|12401|12399|12405.4|12403.4|12405.6|12403.6|12400.8|12398.8|105
1652094030000|2022-05-09 11:00:30|12405.5|12403.5|12406.1|12404.1|12409.1|12407.1|12405.5|12403.5|141
1652094040000|2022-05-09 11:00:40|12406.4|12404.4|12407.3|12405.3|12408.9|12406.9|12405.6|12403.6|57
1652094050000|2022-05-09 11:00:50|12406.4|12404.4|12405|12403|12406.6|12404.6|12404.6|12402.6|58
1652094060000|2022-05-09 11:01:00|12405.1|12403.1|12399.6|12397.6|12405.4|12403.4|12398.9|12396.9|119
1652094070000|2022-05-09 11:01:10|12398.8|12396.8|12398|12396|12398.8|12396.8|12392.1|12390.1|91
1652094080000|2022-05-09 11:01:20|12398.1|12396.1|12396.6|12394.6|12399.6|12397.6|12396.5|12394.5|50
1652094090000|2022-05-09 11:01:30|12396.5|12394.5|12394.9|12392.9|12396.6|12394.6|12393.5|12391.5|70
1652094100000|2022-05-09 11:01:40|12395|12393|12394.6|12392.6|12398.3|12396.3|12394.6|12392.6|34
1652094110000|2022-05-09 11:01:50|12395|12393|12394|12392|12397.5|12395.5|12393|12391|77
1652094120000|2022-05-09 11:02:00|12396.4|12394.4|12396.9|12394.9|12398.9|12396.9|12394.5|12392.5|93
1652094130000|2022-05-09 11:02:10|12397|12395|12392.5|12390.5|12397.3|12395.3|12392.3|12390.3|52
1652094140000|2022-05-09 11:02:20|12392.4|12390.4|12391|12389|12392.4|12390.4|12389.4|12387.4|77
1652094150000|2022-05-09 11:02:30|12391.1|12389.1|12397.5|12395.5|12397.5|12395.5|12390.5|12388.5|61
1652094160000|2022-05-09 11:02:40|12397.6|12395.6|12404.3|12402.3|12404.5|12402.5|12397.5|12395.5|73
1652094170000|2022-05-09 11:02:50|12404.1|12402.1|12407|12405|12408.9|12406.9|12404|12402|133
1652094180000|2022-05-09 11:03:00|12406.8|12404.8|12405.6|12403.6|12407.8|12405.8|12405.6|12403.6|106
1652094190000|2022-05-09 11:03:10|12405.4|12403.4|12405.1|12403.1|12408.1|12406.1|12405|12403|41
1652094200000|2022-05-09 11:03:20|12405|12403|12406.3|12404.3|12406.5|12404.5|12404.9|12402.9|47
1652094210000|2022-05-09 11:03:30|12406.4|12404.4|12410.3|12408.3|12410.3|12408.3|12406.4|12404.4|57
1652094220000|2022-05-09 11:03:40|12410.4|12408.4|12409.1|12407.1|12411|12409|12408.6|12406.6|49
1652094230000|2022-05-09 11:03:50|12408.6|12406.6|12409.3|12407.3|12409.4|12407.4|12407.8|12405.8|47
1652094240000|2022-05-09 11:04:00|12409.1|12407.1|12408.6|12406.6|12409.1|12407.1|12407.1|12405.1|26
1652094250000|2022-05-09 11:04:10|12408|12406|12408.5|12406.5|12409|12407|12406.8|12404.8|21
1652094260000|2022-05-09 11:04:20|12408.4|12406.4|12401.8|12399.8|12408.4|12406.4|12401.3|12399.3|61
1652094270000|2022-05-09 11:04:30|12401.9|12399.9|12401.3|12399.3|12402.3|12400.3|12400|12398|45
1652094280000|2022-05-09 11:04:40|12401.5|12399.5|12404.8|12402.8|12405.3|12403.3|12399.9|12397.9|33
1652094290000|2022-05-09 11:04:50|12404.9|12402.9|12404.1|12402.1|12406.4|12404.4|12403.8|12401.8|20
1652094300000|2022-05-09 11:05:00|12404.4|12402.4|12406.8|12404.8|12409.4|12407.4|12403|12401|46
1652094310000|2022-05-09 11:05:10|12406.6|12404.6|12404.9|12402.9|12406.8|12404.8|12404.6|12402.6|15
1652094320000|2022-05-09 11:05:20|12405|12403|12402.3|12400.3|12405|12403|12401.9|12399.9|18
1652094330000|2022-05-09 11:05:30|12402.8|12400.8|12404.8|12402.8|12404.8|12402.8|12402.1|12400.1|17
1652094340000|2022-05-09 11:05:40|12404.6|12402.6|12406.3|12404.3|12407|12405|12404.6|12402.6|28
1652094350000|2022-05-09 11:05:50|12404|12402|12405.5|12403.5|12406.3|12404.3|12404|12402|91
1652094360000|2022-05-09 11:06:00|12405.4|12403.4|12404.5|12402.5|12405.6|12403.6|12402.5|12400.5|40
1652094370000|2022-05-09 11:06:10|12404.3|12402.3|12408.6|12406.6|12409.4|12407.4|12402.8|12400.8|144
1652094380000|2022-05-09 11:06:20|12408.5|12406.5|12410|12408|12410.1|12408.1|12407.8|12405.8|48
1652094390000|2022-05-09 11:06:30|12409.9|12407.9|12414.5|12412.5|12415.5|12413.5|12409.5|12407.5|142
1652094400000|2022-05-09 11:06:40|12414.8|12412.8|12413.6|12411.6|12416.6|12414.6|12413.1|12411.1|52
1652094410000|2022-05-09 11:06:50|12413.8|12411.8|12414.5|12412.5|12415.1|12413.1|12413|12411|40
1652094420000|2022-05-09 11:07:00|12414.6|12412.6|12411.8|12409.8|12414.6|12412.6|12411.8|12409.8|36
1652094430000|2022-05-09 11:07:10|12412.1|12410.1|12405.1|12403.1|12413|12411|12404.8|12402.8|61
1652094440000|2022-05-09 11:07:20|12405.4|12403.4|12410.4|12408.4|12410.6|12408.6|12404.9|12402.9|45
1652094450000|2022-05-09 11:07:30|12410|12408|12408.1|12406.1|12411.1|12409.1|12407.3|12405.3|33
1652094460000|2022-05-09 11:07:40|12408.3|12406.3|12408.4|12406.4|12408.4|12406.4|12405.8|12403.8|25
1652094470000|2022-05-09 11:07:50|12408.8|12406.8|12408|12406|12409.5|12407.5|12408|12406|16
1652094480000|2022-05-09 11:08:00|12408.1|12406.1|12410.8|12408.8|12414.4|12412.4|12408.1|12406.1|55
1652094490000|2022-05-09 11:08:10|12413|12411|12408.8|12406.8|12413|12411|12408.5|12406.5|25
1652094500000|2022-05-09 11:08:20|12408.6|12406.6|12410|12408|12410|12408|12407.4|12405.4|17
1652094510000|2022-05-09 11:08:30|12409.4|12407.4|12408.5|12406.5|12410|12408|12408|12406|18
1652094520000|2022-05-09 11:08:40|12408.4|12406.4|12406.4|12404.4|12409.5|12407.5|12406.4|12404.4|25
1652094530000|2022-05-09 11:08:50|12406.3|12404.3|12407.4|12405.4|12408.9|12406.9|12405.4|12403.4|20
1652094540000|2022-05-09 11:09:00|12408.4|12406.4|12402.9|12400.9|12408.5|12406.5|12402.9|12400.9|50
1652094550000|2022-05-09 11:09:10|12403.1|12401.1|12397.1|12395.1|12405.6|12403.6|12397|12395|104
1652094560000|2022-05-09 11:09:20|12397|12395|12396.9|12394.9|12398.6|12396.6|12392.6|12390.6|165
1652094570000|2022-05-09 11:09:30|12396.8|12394.8|12398|12396|12401.5|12399.5|12396.8|12394.8|45
1652094580000|2022-05-09 11:09:40|12397.8|12395.8|12397|12395|12398.9|12396.9|12396.8|12394.8|25
1652094590000|2022-05-09 11:09:50|12396.9|12394.9|12397.4|12395.4|12399|12397|12394.8|12392.8|76
1652094600000|2022-05-09 11:10:00|12397.6|12395.6|12396.6|12394.6|12399.4|12397.4|12395.5|12393.5|43
1652094610000|2022-05-09 11:10:10|12396.4|12394.4|12405.3|12403.3|12405.4|12403.4|12393|12391|117
1652094620000|2022-05-09 11:10:20|12405.9|12403.9|12402.6|12400.6|12405.9|12403.9|12401.4|12399.4|73
1652094630000|2022-05-09 11:10:30|12402.5|12400.5|12401.9|12399.9|12403.1|12401.1|12400.8|12398.8|19
1652094640000|2022-05-09 11:10:40|12402|12400|12402.5|12400.5|12403.5|12401.5|12400.8|12398.8|20
1652094650000|2022-05-09 11:10:50|12402.4|12400.4|12395.9|12393.9|12402.4|12400.4|12395.5|12393.5|39
1652094660000|2022-05-09 11:11:00|12395.8|12393.8|12384.6|12382.6|12395.9|12393.9|12384.6|12382.6|113
1652094670000|2022-05-09 11:11:10|12384.8|12382.8|12386.1|12384.1|12386.1|12384.1|12382.1|12380.1|132
1652094680000|2022-05-09 11:11:20|12386|12384|12388.5|12386.5|12388.6|12386.6|12385|12383|54
1652094690000|2022-05-09 11:11:30|12388.4|12386.4|12387.3|12385.3|12389.6|12387.6|12387|12385|52
1652094700000|2022-05-09 11:11:40|12386.9|12384.9|12387.8|12385.8|12392.1|12390.1|12385.8|12383.8|129
1652094710000|2022-05-09 11:11:50|12388.1|12386.1|12390.5|12388.5|12391.5|12389.5|12388.1|12386.1|25
1652094720000|2022-05-09 11:12:00|12390.6|12388.6|12390.6|12388.6|12392|12390|12389.4|12387.4|35
1652094730000|2022-05-09 11:12:10|12390.8|12388.8|12390.5|12388.5|12392.8|12390.8|12389.9|12387.9|24
1652094740000|2022-05-09 11:12:20|12389.9|12387.9|12389|12387|12391.8|12389.8|12388.8|12386.8|32
1652094750000|2022-05-09 11:12:30|12389.1|12387.1|12391.4|12389.4|12391.8|12389.8|12388.6|12386.6|20
1652094760000|2022-05-09 11:12:40|12391.3|12389.3|12391.3|12389.3|12392.5|12390.5|12390.3|12388.3|37
1652094770000|2022-05-09 11:12:50|12391.6|12389.6|12394.3|12392.3|12397.1|12395.1|12391.4|12389.4|55
1652094780000|2022-05-09 11:13:00|12394.6|12392.6|12394.5|12392.5|12394.6|12392.6|12391.9|12389.9|60
1652094790000|2022-05-09 11:13:10|12394.4|12392.4|12394.8|12392.8|12395.3|12393.3|12393.4|12391.4|18
1652094800000|2022-05-09 11:13:20|12394.4|12392.4|12393.5|12391.5|12394.9|12392.9|12391.5|12389.5|107
1652094810000|2022-05-09 11:13:30|12392.4|12390.4|12390.5|12388.5|12392.4|12390.4|12389.4|12387.4|35
1652094820000|2022-05-09 11:13:40|12391|12389|12387.3|12385.3|12391|12389|12385.5|12383.5|196
1652094830000|2022-05-09 11:13:50|12387.1|12385.1|12394.5|12392.5|12395|12393|12386.5|12384.5|102
1652094840000|2022-05-09 11:14:00|12394.3|12392.3|12398.4|12396.4|12399.5|12397.5|12394.3|12392.3|53
1652094850000|2022-05-09 11:14:10|12398|12396|12397|12395|12400.6|12398.6|12396.6|12394.6|57
1652094860000|2022-05-09 11:14:20|12397.1|12395.1|12393.9|12391.9|12398.9|12396.9|12393.6|12391.6|45
1652094870000|2022-05-09 11:14:30|12393.5|12391.5|12391.5|12389.5|12393.5|12391.5|12389.3|12387.3|59
1652094880000|2022-05-09 11:14:40|12391.6|12389.6|12390.6|12388.6|12392.3|12390.3|12388.9|12386.9|25
1652094890000|2022-05-09 11:14:50|12390.5|12388.5|12388.1|12386.1|12391.1|12389.1|12388.1|12386.1|32
1652094900000|2022-05-09 11:15:00|12388|12386|12393.6|12391.6|12394.6|12392.6|12387|12385|36
1652094910000|2022-05-09 11:15:10|12393.5|12391.5|12389.9|12387.9|12394.4|12392.4|12388.5|12386.5|84
1652094920000|2022-05-09 11:15:20|12390|12388|12393|12391|12393.8|12391.8|12389.8|12387.8|38
1652094930000|2022-05-09 11:15:30|12393.3|12391.3|12392.8|12390.8|12396.4|12394.4|12390.5|12388.5|76
1652094940000|2022-05-09 11:15:40|12392.6|12390.6|12392.6|12390.6|12394.3|12392.3|12389.6|12387.6|34
1652094950000|2022-05-09 11:15:50|12392.5|12390.5|12394|12392|12395.6|12393.6|12390.9|12388.9|35
1652094960000|2022-05-09 11:16:00|12394.1|12392.1|12394|12392|12395.5|12393.5|12392.9|12390.9|31
1652094970000|2022-05-09 11:16:10|12393.9|12391.9|12393.5|12391.5|12394.9|12392.9|12392.4|12390.4|6
1652094980000|2022-05-09 11:16:20|12393.4|12391.4|12393.5|12391.5|12395.6|12393.6|12393|12391|30
1652094990000|2022-05-09 11:16:30|12393.4|12391.4|12390.9|12388.9|12393.4|12391.4|12390.1|12388.1|24
1652095000000|2022-05-09 11:16:40|12390.4|12388.4|12391|12389|12392.5|12390.5|12390.1|12388.1|25
1652095010000|2022-05-09 11:16:50|12391.1|12389.1|12389.3|12387.3|12392.6|12390.6|12389.3|12387.3|32
1652095020000|2022-05-09 11:17:00|12389.4|12387.4|12387.1|12385.1|12390.1|12388.1|12386.6|12384.6|48
1652095030000|2022-05-09 11:17:10|12387.3|12385.3|12385.6|12383.6|12388.3|12386.3|12384.9|12382.9|67
1652095040000|2022-05-09 11:17:20|12385.4|12383.4|12386.6|12384.6|12387.5|12385.5|12385.3|12383.3|25
1652095050000|2022-05-09 11:17:30|12386.5|12384.5|12389|12387|12390.1|12388.1|12386.4|12384.4|22
1652095060000|2022-05-09 11:17:40|12387.9|12385.9|12389.3|12387.3|12389.6|12387.6|12386.8|12384.8|28
1652095070000|2022-05-09 11:17:50|12387.8|12385.8|12386.9|12384.9|12388.5|12386.5|12385.8|12383.8|38
1652095080000|2022-05-09 11:18:00|12387|12385|12385.4|12383.4|12387.3|12385.3|12384.6|12382.6|29
1652095090000|2022-05-09 11:18:10|12385.5|12383.5|12386.1|12384.1|12389.4|12387.4|12385.5|12383.5|33
1652095100000|2022-05-09 11:18:20|12386|12384|12383.3|12381.3|12386.1|12384.1|12381.8|12379.8|35
1652095110000|2022-05-09 11:18:30|12383.6|12381.6|12381.8|12379.8|12384.5|12382.5|12381|12379|30
1652095120000|2022-05-09 11:18:40|12381.9|12379.9|12382.9|12380.9|12383|12381|12380.6|12378.6|42
1652095130000|2022-05-09 11:18:50|12383|12381|12381.5|12379.5|12384.4|12382.4|12381.1|12379.1|39
1652095140000|2022-05-09 11:19:00|12381.6|12379.6|12382.5|12380.5|12382.9|12380.9|12381.5|12379.5|53
1652095150000|2022-05-09 11:19:10|12382|12380|12386.6|12384.6|12387.5|12385.5|12380.9|12378.9|62
1652095160000|2022-05-09 11:19:20|12387|12385|12384.3|12382.3|12387|12385|12383|12381|41
1652095170000|2022-05-09 11:19:30|12383.3|12381.3|12385|12383|12385.5|12383.5|12383.3|12381.3|12
1652095180000|2022-05-09 11:19:40|12384.9|12382.9|12383.4|12381.4|12384.9|12382.9|12382|12380|12
1652095190000|2022-05-09 11:19:50|12383.1|12381.1|12381.8|12379.8|12383.9|12381.9|12381.8|12379.8|20
1652095200000|2022-05-09 11:20:00|12381.9|12379.9|12374.5|12372.5|12382|12380|12373|12371|168
1652095210000|2022-05-09 11:20:10|12374.4|12372.4|12370.3|12368.3|12374.4|12372.4|12365.5|12363.5|293
1652095220000|2022-05-09 11:20:20|12371.1|12369.1|12369.8|12367.8|12372|12370|12368.9|12366.9|120
1652095230000|2022-05-09 11:20:30|12370|12368|12370.3|12368.3|12371|12369|12368.9|12366.9|43
1652095240000|2022-05-09 11:20:40|12369.8|12367.8|12371.1|12369.1|12373.4|12371.4|12369.8|12367.8|43
1652095250000|2022-05-09 11:20:50|12370.9|12368.9|12363.1|12361.1|12370.9|12368.9|12360.4|12358.4|190
1652095260000|2022-05-09 11:21:00|12363.4|12361.4|12362.8|12360.8|12364.3|12362.3|12361.6|12359.6|94
1652095270000|2022-05-09 11:21:10|12362.6|12360.6|12359.5|12357.5|12363|12361|12358.3|12356.3|180
1652095280000|2022-05-09 11:21:20|12359.4|12357.4|12361.6|12359.6|12362.4|12360.4|12357.6|12355.6|79
1652095290000|2022-05-09 11:21:30|12361.5|12359.5|12362|12360|12362.3|12360.3|12359.9|12357.9|31
1652095300000|2022-05-09 11:21:40|12361.9|12359.9|12363|12361|12364.9|12362.9|12361.9|12359.9|71
1652095310000|2022-05-09 11:21:50|12362|12360|12364.1|12362.1|12364.3|12362.3|12362|12360|55
1652095320000|2022-05-09 11:22:00|12364.3|12362.3|12365.1|12363.1|12367.3|12365.3|12364.3|12362.3|50
1652095330000|2022-05-09 11:22:10|12365|12363|12365.3|12363.3|12369|12367|12364.1|12362.1|99
1652095340000|2022-05-09 11:22:20|12365.1|12363.1|12367.5|12365.5|12368.5|12366.5|12364.5|12362.5|66
1652095350000|2022-05-09 11:22:30|12367.4|12365.4|12362.3|12360.3|12368.3|12366.3|12362|12360|95
1652095360000|2022-05-09 11:22:40|12362.1|12360.1|12363|12361|12364.8|12362.8|12360.3|12358.3|94
1652095370000|2022-05-09 11:22:50|12362.8|12360.8|12359.4|12357.4|12363.3|12361.3|12359.3|12357.3|38
1652095380000|2022-05-09 11:23:00|12359.3|12357.3|12354.6|12352.6|12361|12359|12354.6|12352.6|137
1652095390000|2022-05-09 11:23:10|12354.8|12352.8|12352.5|12350.5|12355.1|12353.1|12351.9|12349.9|265
1652095400000|2022-05-09 11:23:20|12352.6|12350.6|12352.6|12350.6|12354|12352|12350.6|12348.6|130
1652095410000|2022-05-09 11:23:30|12352.5|12350.5|12351.9|12349.9|12353.5|12351.5|12351.4|12349.4|66
1652095420000|2022-05-09 11:23:40|12351.8|12349.8|12349.4|12347.4|12351.8|12349.8|12349.4|12347.4|49
1652095430000|2022-05-09 11:23:50|12349.3|12347.3|12352.5|12350.5|12352.8|12350.8|12349.3|12347.3|87
1652095440000|2022-05-09 11:24:00|12351.9|12349.9|12356.4|12354.4|12358|12356|12351.8|12349.8|108
1652095450000|2022-05-09 11:24:10|12357|12355|12360.1|12358.1|12360.8|12358.8|12356.9|12354.9|95
1652095460000|2022-05-09 11:24:20|12360|12358|12360.6|12358.6|12364|12362|12359.8|12357.8|101
1652095470000|2022-05-09 11:24:30|12361.5|12359.5|12362.4|12360.4|12363|12361|12360.6|12358.6|41
1652095480000|2022-05-09 11:24:40|12362.3|12360.3|12364.1|12362.1|12364.9|12362.9|12362.1|12360.1|41
1652095490000|2022-05-09 11:24:50|12364|12362|12365.3|12363.3|12367.6|12365.6|12364|12362|76
1652095500000|2022-05-09 11:25:00|12365|12363|12366.6|12364.6|12368.3|12366.3|12364.6|12362.6|82
1652095510000|2022-05-09 11:25:10|12366.8|12364.8|12366.8|12364.8|12368.4|12366.4|12366.3|12364.3|29
1652095520000|2022-05-09 11:25:20|12366.9|12364.9|12360.9|12358.9|12367.1|12365.1|12360.6|12358.6|64
1652095530000|2022-05-09 11:25:30|12361|12359|12362.8|12360.8|12363.8|12361.8|12360.8|12358.8|24
1652095540000|2022-05-09 11:25:40|12362.9|12360.9|12362.5|12360.5|12363|12361|12361.1|12359.1|31
1652095550000|2022-05-09 11:25:50|12362.6|12360.6|12361.8|12359.8|12364|12362|12361.4|12359.4|58
1652095560000|2022-05-09 11:26:00|12362|12360|12362.5|12360.5|12362.5|12360.5|12359|12357|71
1652095570000|2022-05-09 11:26:10|12362.4|12360.4|12360.3|12358.3|12362.4|12360.4|12359.4|12357.4|31
1652095580000|2022-05-09 11:26:20|12360|12358|12359.6|12357.6|12361|12359|12359.1|12357.1|26
1652095590000|2022-05-09 11:26:30|12359.8|12357.8|12363.9|12361.9|12364.3|12362.3|12358.9|12356.9|135
1652095600000|2022-05-09 11:26:40|12364|12362|12362.1|12360.1|12364|12362|12362.1|12360.1|37
1652095610000|2022-05-09 11:26:50|12362.5|12360.5|12361.3|12359.3|12363.1|12361.1|12361|12359|50
1652095620000|2022-05-09 11:27:00|12361|12359|12362.3|12360.3|12362.3|12360.3|12360.5|12358.5|37
1652095630000|2022-05-09 11:27:10|12362.8|12360.8|12363|12361|12365.4|12363.4|12362.8|12360.8|35
1652095640000|2022-05-09 11:27:20|12362.9|12360.9|12361.9|12359.9|12363.8|12361.8|12361.8|12359.8|42
1652095650000|2022-05-09 11:27:30|12362.1|12360.1|12361.5|12359.5|12362.9|12360.9|12360.9|12358.9|53
1652095660000|2022-05-09 11:27:40|12361.6|12359.6|12365.6|12363.6|12366.3|12364.3|12361.4|12359.4|50
1652095670000|2022-05-09 11:27:50|12365.8|12363.8|12363.5|12361.5|12365.8|12363.8|12363.1|12361.1|80
1652095680000|2022-05-09 11:28:00|12362.8|12360.8|12359.3|12357.3|12363|12361|12358.6|12356.6|51
1652095690000|2022-05-09 11:28:10|12359.4|12357.4|12361|12359|12361.5|12359.5|12359|12357|63
1652095700000|2022-05-09 11:28:20|12360.5|12358.5|12360.3|12358.3|12363|12361|12359.3|12357.3|46
1652095710000|2022-05-09 11:28:30|12360.4|12358.4|12362.3|12360.3|12362.3|12360.3|12359.6|12357.6|23
1652095720000|2022-05-09 11:28:40|12362.4|12360.4|12363.8|12361.8|12363.9|12361.9|12361.8|12359.8|20
1652095730000|2022-05-09 11:28:50|12364|12362|12364.4|12362.4|12365.3|12363.3|12363.9|12361.9|29
1652095740000|2022-05-09 11:29:00|12364.3|12362.3|12365.6|12363.6|12365.8|12363.8|12363.4|12361.4|42
1652095750000|2022-05-09 11:29:10|12365.8|12363.8|12357|12355|12366|12364|12356.9|12354.9|107
1652095760000|2022-05-09 11:29:20|12356.9|12354.9|12357.1|12355.1|12357.3|12355.3|12355.8|12353.8|43
1652095770000|2022-05-09 11:29:30|12357.3|12355.3|12358.1|12356.1|12358.4|12356.4|12354.9|12352.9|96
1652095780000|2022-05-09 11:29:40|12358|12356|12357.6|12355.6|12358.4|12356.4|12356.6|12354.6|37
1652095790000|2022-05-09 11:29:50|12357.8|12355.8|12358.5|12356.5|12361.1|12359.1|12357.8|12355.8|84
1652095800000|2022-05-09 11:30:00|12358.4|12356.4|12358.5|12356.5|12359.8|12357.8|12357.5|12355.5|52
1652095810000|2022-05-09 11:30:10|12358.6|12356.6|12355.3|12353.3|12358.6|12356.6|12355|12353|76
1652095820000|2022-05-09 11:30:20|12355.1|12353.1|12350.9|12348.9|12355.1|12353.1|12350.8|12348.8|115
1652095830000|2022-05-09 11:30:30|12350.8|12348.8|12351.3|12349.3|12352.4|12350.4|12347.1|12345.1|201
1652095840000|2022-05-09 11:30:40|12351.6|12349.6|12354|12352|12354.9|12352.9|12351|12349|68
1652095850000|2022-05-09 11:30:50|12354.3|12352.3|12359.3|12357.3|12359.5|12357.5|12354.3|12352.3|51
1652095860000|2022-05-09 11:31:00|12359.5|12357.5|12359.5|12357.5|12360.3|12358.3|12358.9|12356.9|43
1652095870000|2022-05-09 11:31:10|12359.4|12357.4|12354.8|12352.8|12359.9|12357.9|12354.6|12352.6|35
1652095880000|2022-05-09 11:31:20|12354.9|12352.9|12350.8|12348.8|12354.9|12352.9|12350.8|12348.8|36
1652095890000|2022-05-09 11:31:30|12350.6|12348.6|12351.9|12349.9|12352.4|12350.4|12350.4|12348.4|47
1652095900000|2022-05-09 11:31:40|12351|12349|12352.5|12350.5|12352.8|12350.8|12349.6|12347.6|54
1652095910000|2022-05-09 11:31:50|12352.6|12350.6|12353.1|12351.1|12353.4|12351.4|12351.5|12349.5|21
1652095920000|2022-05-09 11:32:00|12353|12351|12354.9|12352.9|12356|12354|12352.1|12350.1|35
1652095930000|2022-05-09 11:32:10|12355.3|12353.3|12356.3|12354.3|12356.5|12354.5|12355.3|12353.3|19
1652095940000|2022-05-09 11:32:20|12356.4|12354.4|12355.8|12353.8|12356.6|12354.6|12355.3|12353.3|13
1652095950000|2022-05-09 11:32:30|12355.9|12353.9|12357.4|12355.4|12358|12356|12355.3|12353.3|18
1652095960000|2022-05-09 11:32:40|12357.3|12355.3|12359.1|12357.1|12360.3|12358.3|12356|12354|48
1652095970000|2022-05-09 11:32:50|12359.3|12357.3|12367.1|12365.1|12368.1|12366.1|12359.1|12357.1|119
1652095980000|2022-05-09 11:33:00|12367.3|12365.3|12362.5|12360.5|12367.9|12365.9|12361.9|12359.9|41
1652095990000|2022-05-09 11:33:10|12362.4|12360.4|12362.9|12360.9|12363.1|12361.1|12361.4|12359.4|27
1652096000000|2022-05-09 11:33:20|12362.8|12360.8|12366|12364|12366.8|12364.8|12362.5|12360.5|96
1652096010000|2022-05-09 11:33:30|12366.4|12364.4|12368.9|12366.9|12369.6|12367.6|12366.3|12364.3|83
1652096020000|2022-05-09 11:33:40|12369.3|12367.3|12370.8|12368.8|12371|12369|12367.4|12365.4|64
1652096030000|2022-05-09 11:33:50|12370.6|12368.6|12374.8|12372.8|12374.8|12372.8|12370.5|12368.5|113
1652096040000|2022-05-09 11:34:00|12374.9|12372.9|12372|12370|12375.1|12373.1|12371.5|12369.5|70
1652096050000|2022-05-09 11:34:10|12371.8|12369.8|12368.8|12366.8|12371.8|12369.8|12367.6|12365.6|67
1652096060000|2022-05-09 11:34:20|12368.6|12366.6|12371.6|12369.6|12372.3|12370.3|12368.4|12366.4|33
1652096070000|2022-05-09 11:34:30|12371.8|12369.8|12371|12369|12372|12370|12370.4|12368.4|41
1652096080000|2022-05-09 11:34:40|12371.1|12369.1|12376.6|12374.6|12376.6|12374.6|12371.1|12369.1|71
1652096090000|2022-05-09 11:34:50|12376.5|12374.5|12381.3|12379.3|12382.8|12380.8|12376.5|12374.5|130
1652096100000|2022-05-09 11:35:00|12381.8|12379.8|12382.1|12380.1|12383.8|12381.8|12381.3|12379.3|100
1652096110000|2022-05-09 11:35:10|12382.3|12380.3|12382.8|12380.8|12383.6|12381.6|12379.8|12377.8|69
1652096120000|2022-05-09 11:35:20|12382.6|12380.6|12382.6|12380.6|12382.9|12380.9|12380.4|12378.4|50
1652096130000|2022-05-09 11:35:30|12383.6|12381.6|12387.8|12385.8|12388|12386|12382.5|12380.5|76
1652096140000|2022-05-09 11:35:40|12387.9|12385.9|12386.5|12384.5|12388.3|12386.3|12384.8|12382.8|110
1652096150000|2022-05-09 11:35:50|12386.4|12384.4|12390.8|12388.8|12391.3|12389.3|12385.1|12383.1|62
1652096160000|2022-05-09 11:36:00|12390.6|12388.6|12395.5|12393.5|12395.6|12393.6|12389.4|12387.4|82
1652096170000|2022-05-09 11:36:10|12395.4|12393.4|12393.8|12391.8|12395.6|12393.6|12392|12390|150
1652096180000|2022-05-09 11:36:20|12393.1|12391.1|12385.9|12383.9|12393.5|12391.5|12385.9|12383.9|88
1652096190000|2022-05-09 11:36:30|12385.8|12383.8|12386.6|12384.6|12386.8|12384.8|12382.3|12380.3|97
1652096200000|2022-05-09 11:36:40|12386|12384|12384.3|12382.3|12387.4|12385.4|12383.5|12381.5|57
1652096210000|2022-05-09 11:36:50|12384.4|12382.4|12383.6|12381.6|12384.6|12382.6|12381.8|12379.8|57
1652096220000|2022-05-09 11:37:00|12383.5|12381.5|12382|12380|12384.8|12382.8|12381.4|12379.4|36
1652096230000|2022-05-09 11:37:10|12382.1|12380.1|12379.5|12377.5|12384.5|12382.5|12379.1|12377.1|43
1652096240000|2022-05-09 11:37:20|12379.4|12377.4|12380.4|12378.4|12380.5|12378.5|12379|12377|32
1652096250000|2022-05-09 11:37:30|12380.5|12378.5|12379.1|12377.1|12380.5|12378.5|12377.9|12375.9|44
1652096260000|2022-05-09 11:37:40|12379.3|12377.3|12381.3|12379.3|12381.3|12379.3|12379.1|12377.1|61
1652096270000|2022-05-09 11:37:50|12381.4|12379.4|12380.9|12378.9|12382.6|12380.6|12380.9|12378.9|28
1652096280000|2022-05-09 11:38:00|12380.8|12378.8|12375.5|12373.5|12380.8|12378.8|12375|12373|70
1652096290000|2022-05-09 11:38:10|12375.4|12373.4|12371.9|12369.9|12375.5|12373.5|12371.6|12369.6|61
1652096300000|2022-05-09 11:38:20|12371.8|12369.8|12375|12373|12375.9|12373.9|12371.1|12369.1|64
1652096310000|2022-05-09 11:38:30|12374.9|12372.9|12377|12375|12378.1|12376.1|12374.3|12372.3|49
1652096320000|2022-05-09 11:38:40|12377.1|12375.1|12378.6|12376.6|12378.6|12376.6|12376.3|12374.3|37
1652096330000|2022-05-09 11:38:50|12378.8|12376.8|12378.5|12376.5|12379.4|12377.4|12378.1|12376.1|25
1652096340000|2022-05-09 11:39:00|12378.6|12376.6|12375.1|12373.1|12379.3|12377.3|12375.1|12373.1|49
1652096350000|2022-05-09 11:39:10|12375.6|12373.6|12373|12371|12375.6|12373.6|12371.6|12369.6|71
1652096360000|2022-05-09 11:39:20|12372.9|12370.9|12373.4|12371.4|12373.5|12371.5|12370.6|12368.6|50
1652096370000|2022-05-09 11:39:30|12373.5|12371.5|12370.8|12368.8|12375.9|12373.9|12370.8|12368.8|98
1652096380000|2022-05-09 11:39:40|12370.6|12368.6|12372.1|12370.1|12372.3|12370.3|12370.5|12368.5|33
1652096390000|2022-05-09 11:39:50|12372.4|12370.4|12372.8|12370.8|12373|12371|12370.4|12368.4|39
1652096400000|2022-05-09 11:40:00|12372.9|12370.9|12371.5|12369.5|12375.6|12373.6|12371.5|12369.5|59
1652096410000|2022-05-09 11:40:10|12371.3|12369.3|12375.5|12373.5|12376.8|12374.8|12371.3|12369.3|56
1652096420000|2022-05-09 11:40:20|12375.6|12373.6|12375.3|12373.3|12376|12374|12374.6|12372.6|27
1652096430000|2022-05-09 11:40:30|12375.1|12373.1|12375.8|12373.8|12377.3|12375.3|12375.1|12373.1|48
1652096440000|2022-05-09 11:40:40|12375.9|12373.9|12374.5|12372.5|12375.9|12373.9|12373.4|12371.4|21
1652096450000|2022-05-09 11:40:50|12374.6|12372.6|12372.9|12370.9|12376.5|12374.5|12371.4|12369.4|41
1652096460000|2022-05-09 11:41:00|12372.8|12370.8|12375.3|12373.3|12375.8|12373.8|12372.4|12370.4|22
1652096470000|2022-05-09 11:41:10|12374.9|12372.9|12378.9|12376.9|12378.9|12376.9|12374.4|12372.4|28
1652096480000|2022-05-09 11:41:20|12379|12377|12380.5|12378.5|12381.4|12379.4|12378|12376|60
1652096490000|2022-05-09 11:41:30|12380.6|12378.6|12380.8|12378.8|12382.6|12380.6|12380.3|12378.3|31
1652096500000|2022-05-09 11:41:40|12380.9|12378.9|12380.1|12378.1|12382.1|12380.1|12379.3|12377.3|30
1652096510000|2022-05-09 11:41:50|12382.3|12380.3|12381.5|12379.5|12382.6|12380.6|12380.3|12378.3|18
1652096520000|2022-05-09 11:42:00|12381.4|12379.4|12382|12380|12382.4|12380.4|12380.9|12378.9|15
1652096530000|2022-05-09 11:42:10|12381.6|12379.6|12380.4|12378.4|12383|12381|12377.8|12375.8|57
1652096540000|2022-05-09 11:42:20|12380.5|12378.5|12380.9|12378.9|12381.8|12379.8|12379.4|12377.4|18
1652096550000|2022-05-09 11:42:30|12380.6|12378.6|12382.6|12380.6|12382.8|12380.8|12380.6|12378.6|27
1652096560000|2022-05-09 11:42:40|12382.8|12380.8|12381.8|12379.8|12384.6|12382.6|12381.4|12379.4|46
1652096570000|2022-05-09 11:42:50|12381.9|12379.9|12381.1|12379.1|12382.5|12380.5|12380.3|12378.3|25
1652096580000|2022-05-09 11:43:00|12381.6|12379.6|12386.6|12384.6|12386.9|12384.9|12380.5|12378.5|57
1652096590000|2022-05-09 11:43:10|12386.8|12384.8|12384.6|12382.6|12388.6|12386.6|12382.6|12380.6|74
1652096600000|2022-05-09 11:43:20|12384.3|12382.3|12381.8|12379.8|12384.6|12382.6|12381.1|12379.1|27
1652096610000|2022-05-09 11:43:30|12381.6|12379.6|12377.1|12375.1|12382.5|12380.5|12377.1|12375.1|52
1652096620000|2022-05-09 11:43:40|12377.3|12375.3|12376.4|12374.4|12378.3|12376.3|12375|12373|41
1652096630000|2022-05-09 11:43:50|12376.5|12374.5|12374.6|12372.6|12378.3|12376.3|12374.5|12372.5|21
1652096640000|2022-05-09 11:44:00|12374.8|12372.8|12366.8|12364.8|12375|12373|12363|12361|366
1652096650000|2022-05-09 11:44:10|12366.6|12364.6|12373.6|12371.6|12374.6|12372.6|12366.1|12364.1|71
1652096660000|2022-05-09 11:44:20|12373.4|12371.4|12373.3|12371.3|12375|12373|12372.3|12370.3|26
1652096670000|2022-05-09 11:44:30|12373.5|12371.5|12373.4|12371.4|12373.5|12371.5|12369.9|12367.9|30
1652096680000|2022-05-09 11:44:40|12373.8|12371.8|12377.3|12375.3|12377.9|12375.9|12373.1|12371.1|13
1652096690000|2022-05-09 11:44:50|12376.1|12374.1|12376|12374|12376.8|12374.8|12374.6|12372.6|16
1652096700000|2022-05-09 11:45:00|12376.3|12374.3|12368.6|12366.6|12376.5|12374.5|12367.4|12365.4|33
1652096710000|2022-05-09 11:45:10|12368.5|12366.5|12375.5|12373.5|12376.3|12374.3|12368.3|12366.3|50
1652096720000|2022-05-09 11:45:20|12374.9|12372.9|12379.4|12377.4|12380.5|12378.5|12374.9|12372.9|50
1652096730000|2022-05-09 11:45:30|12379|12377|12376.3|12374.3|12379|12377|12376.3|12374.3|47
1652096740000|2022-05-09 11:45:40|12376.5|12374.5|12379.5|12377.5|12380.9|12378.9|12376.3|12374.3|28
1652096750000|2022-05-09 11:45:50|12379.3|12377.3|12382.9|12380.9|12382.9|12380.9|12379.3|12377.3|32
1652096760000|2022-05-09 11:46:00|12382.8|12380.8|12386.5|12384.5|12386.6|12384.6|12382.1|12380.1|60
1652096770000|2022-05-09 11:46:10|12387|12385|12390.1|12388.1|12392|12390|12386.8|12384.8|98
1652096780000|2022-05-09 11:46:20|12390.3|12388.3|12393.8|12391.8|12393.8|12391.8|12389.1|12387.1|118
1652096790000|2022-05-09 11:46:30|12393.6|12391.6|12395.3|12393.3|12398.1|12396.1|12392.8|12390.8|112
1652096800000|2022-05-09 11:46:40|12395.1|12393.1|12392.4|12390.4|12395.3|12393.3|12391.6|12389.6|42
1652096810000|2022-05-09 11:46:50|12392.5|12390.5|12390.4|12388.4|12392.9|12390.9|12390.4|12388.4|51
1652096820000|2022-05-09 11:47:00|12390.3|12388.3|12384.4|12382.4|12391.1|12389.1|12384.4|12382.4|65
1652096830000|2022-05-09 11:47:10|12384.3|12382.3|12387.4|12385.4|12387.4|12385.4|12380.4|12378.4|52
1652096840000|2022-05-09 11:47:20|12387.3|12385.3|12385.4|12383.4|12387.6|12385.6|12384.4|12382.4|9
1652096850000|2022-05-09 11:47:30|12385.1|12383.1|12387.5|12385.5|12387.6|12385.6|12385.1|12383.1|38
1652096860000|2022-05-09 11:47:40|12387.3|12385.3|12392|12390|12392.1|12390.1|12387.3|12385.3|49
1652096870000|2022-05-09 11:47:50|12391.8|12389.8|12391.4|12389.4|12393.4|12391.4|12389.5|12387.5|30
1652096880000|2022-05-09 11:48:00|12391.5|12389.5|12395.8|12393.8|12396.4|12394.4|12388.4|12386.4|82
1652096890000|2022-05-09 11:48:10|12395.9|12393.9|12395.8|12393.8|12396.5|12394.5|12394|12392|116
1652096900000|2022-05-09 11:48:20|12395.9|12393.9|12399|12397|12399|12397|12394.9|12392.9|72
1652096910000|2022-05-09 11:48:30|12398.8|12396.8|12399.5|12397.5|12399.8|12397.8|12398.4|12396.4|63
1652096920000|2022-05-09 11:48:40|12399.8|12397.8|12399.5|12397.5|12400.6|12398.6|12397.9|12395.9|99
1652096930000|2022-05-09 11:48:50|12399.8|12397.8|12396.5|12394.5|12400.3|12398.3|12395.6|12393.6|30
1652096940000|2022-05-09 11:49:00|12396.4|12394.4|12399|12397|12399.3|12397.3|12396.4|12394.4|76
1652096950000|2022-05-09 11:49:10|12399.1|12397.1|12395.5|12393.5|12400|12398|12395.4|12393.4|34
1652096960000|2022-05-09 11:49:20|12395.4|12393.4|12396|12394|12397|12395|12391.3|12389.3|75
1652096970000|2022-05-09 11:49:30|12396.1|12394.1|12395|12393|12396.1|12394.1|12393.6|12391.6|29
1652096980000|2022-05-09 11:49:40|12394.9|12392.9|12401.3|12399.3|12401.6|12399.6|12394.9|12392.9|144
1652096990000|2022-05-09 11:49:50|12401.4|12399.4|12398.8|12396.8|12402.4|12400.4|12398.5|12396.5|50
1652097000000|2022-05-09 11:50:00|12398.9|12396.9|12396.5|12394.5|12399.4|12397.4|12394.4|12392.4|88
1652097010000|2022-05-09 11:50:10|12396.4|12394.4|12394.8|12392.8|12396.6|12394.6|12392.3|12390.3|61
1652097020000|2022-05-09 11:50:20|12394.3|12392.3|12399.6|12397.6|12399.9|12397.9|12393|12391|49
1652097030000|2022-05-09 11:50:30|12399.5|12397.5|12400.8|12398.8|12402.6|12400.6|12399|12397|71
1652097040000|2022-05-09 11:50:40|12401|12399|12403.8|12401.8|12404.4|12402.4|12401|12399|51
1652097050000|2022-05-09 11:50:50|12404|12402|12402|12400|12405.8|12403.8|12402|12400|57
1652097060000|2022-05-09 11:51:00|12402.1|12400.1|12404.8|12402.8|12408.4|12406.4|12402.1|12400.1|102
1652097070000|2022-05-09 11:51:10|12404|12402|12405.3|12403.3|12405.9|12403.9|12403.5|12401.5|64
1652097080000|2022-05-09 11:51:20|12405.1|12403.1|12398.9|12396.9|12406.3|12404.3|12398|12396|88
1652097090000|2022-05-09 11:51:30|12398.8|12396.8|12397.6|12395.6|12399.8|12397.8|12397|12395|28
1652097100000|2022-05-09 11:51:40|12397.4|12395.4|12401|12399|12401.3|12399.3|12397.4|12395.4|32
1652097110000|2022-05-09 11:51:50|12401.3|12399.3|12401.1|12399.1|12402.6|12400.6|12399.8|12397.8|51
1652097120000|2022-05-09 11:52:00|12400.9|12398.9|12401.6|12399.6|12404.8|12402.8|12400.8|12398.8|21
1652097130000|2022-05-09 11:52:10|12401.3|12399.3|12403.1|12401.1|12403.5|12401.5|12400.4|12398.4|45
1652097140000|2022-05-09 11:52:20|12403|12401|12406.5|12404.5|12406.8|12404.8|12402.4|12400.4|55
1652097150000|2022-05-09 11:52:30|12406.4|12404.4|12406.6|12404.6|12407.6|12405.6|12405.9|12403.9|42
1652097160000|2022-05-09 11:52:40|12406.5|12404.5|12407.5|12405.5|12407.5|12405.5|12402.5|12400.5|48
1652097170000|2022-05-09 11:52:50|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12405.5|12403.5|76
1652097180000|2022-05-09 11:53:00|12406.4|12404.4|12408.3|12406.3|12408.3|12406.3|12406.4|12404.4|32
1652097190000|2022-05-09 11:53:10|12408.1|12406.1|12407|12405|12408.1|12406.1|12404.6|12402.6|42
1652097200000|2022-05-09 11:53:20|12407.1|12405.1|12409.5|12407.5|12409.9|12407.9|12406.6|12404.6|49
1652097210000|2022-05-09 11:53:30|12409.6|12407.6|12411.6|12409.6|12412.4|12410.4|12408.5|12406.5|71
1652097220000|2022-05-09 11:53:40|12412.3|12410.3|12411.8|12409.8|12412.3|12410.3|12408.9|12406.9|84
1652097230000|2022-05-09 11:53:50|12412|12410|12415.9|12413.9|12417|12415|12411.1|12409.1|131
1652097240000|2022-05-09 11:54:00|12415.6|12413.6|12409.5|12407.5|12415.8|12413.8|12409.5|12407.5|119
1652097250000|2022-05-09 11:54:10|12409.4|12407.4|12413|12411|12413.5|12411.5|12409.3|12407.3|50
1652097260000|2022-05-09 11:54:20|12413.1|12411.1|12411.6|12409.6|12413.1|12411.1|12411|12409|26
1652097270000|2022-05-09 11:54:30|12411.8|12409.8|12411|12409|12412|12410|12410.6|12408.6|18
1652097280000|2022-05-09 11:54:40|12410.8|12408.8|12411.4|12409.4|12413.3|12411.3|12410.6|12408.6|50
1652097290000|2022-05-09 11:54:50|12411.3|12409.3|12412.1|12410.1|12412.8|12410.8|12410.8|12408.8|27
1652097300000|2022-05-09 11:55:00|12412.3|12410.3|12414|12412|12414|12412|12410.5|12408.5|63
1652097310000|2022-05-09 11:55:10|12414.1|12412.1|12412.6|12410.6|12414.5|12412.5|12412.3|12410.3|34
1652097320000|2022-05-09 11:55:20|12412.4|12410.4|12413.6|12411.6|12415.9|12413.9|12410.6|12408.6|52
1652097330000|2022-05-09 11:55:30|12412.3|12410.3|12415.9|12413.9|12415.9|12413.9|12411.3|12409.3|64
1652097340000|2022-05-09 11:55:40|12416.5|12414.5|12417.5|12415.5|12419.8|12417.8|12415.1|12413.1|67
1652097350000|2022-05-09 11:55:50|12417.6|12415.6|12410.9|12408.9|12417.8|12415.8|12410.1|12408.1|94
1652097360000|2022-05-09 11:56:00|12410.5|12408.5|12406.9|12404.9|12410.8|12408.8|12406|12404|63
1652097370000|2022-05-09 11:56:10|12407|12405|12407.6|12405.6|12409|12407|12405.4|12403.4|50
1652097380000|2022-05-09 11:56:20|12407|12405|12405|12403|12407.5|12405.5|12405|12403|64
1652097390000|2022-05-09 11:56:30|12404.6|12402.6|12407|12405|12407.9|12405.9|12404.1|12402.1|41
1652097400000|2022-05-09 11:56:40|12406.8|12404.8|12402|12400|12407|12405|12402|12400|49
1652097410000|2022-05-09 11:56:50|12401.9|12399.9|12403.5|12401.5|12403.5|12401.5|12400.5|12398.5|48
1652097420000|2022-05-09 11:57:00|12404.3|12402.3|12406.5|12404.5|12408.1|12406.1|12403.5|12401.5|43
1652097430000|2022-05-09 11:57:10|12406.6|12404.6|12410|12408|12410.5|12408.5|12406|12404|35
1652097440000|2022-05-09 11:57:20|12409.9|12407.9|12412.8|12410.8|12413|12411|12409.9|12407.9|49
1652097450000|2022-05-09 11:57:30|12412.9|12410.9|12409.8|12407.8|12413.1|12411.1|12409.3|12407.3|9
1652097460000|2022-05-09 11:57:40|12410.9|12408.9|12409.9|12407.9|12411|12409|12408.9|12406.9|13
1652097470000|2022-05-09 11:57:50|12410.4|12408.4|12409.5|12407.5|12412.3|12410.3|12409|12407|45
1652097480000|2022-05-09 11:58:00|12409.3|12407.3|12405.8|12403.8|12411|12409|12405.8|12403.8|63
1652097490000|2022-05-09 11:58:10|12405.6|12403.6|12408.6|12406.6|12408.6|12406.6|12405.4|12403.4|39
1652097500000|2022-05-09 11:58:20|12408.5|12406.5|12409.5|12407.5|12409.6|12407.6|12407.3|12405.3|23
1652097510000|2022-05-09 11:58:30|12409.4|12407.4|12409.5|12407.5|12410.8|12408.8|12408.1|12406.1|9
1652097520000|2022-05-09 11:58:40|12409.6|12407.6|12415.8|12413.8|12415.8|12413.8|12409.6|12407.6|99
1652097530000|2022-05-09 11:58:50|12415|12413|12417.9|12415.9|12418.3|12416.3|12415|12413|92
1652097540000|2022-05-09 11:59:00|12418|12416|12421.4|12419.4|12421.4|12419.4|12415.1|12413.1|72
1652097550000|2022-05-09 11:59:10|12421.6|12419.6|12425.3|12423.3|12426|12424|12421.1|12419.1|139
1652097560000|2022-05-09 11:59:20|12425.8|12423.8|12417.9|12415.9|12427|12425|12416.5|12414.5|144
1652097570000|2022-05-09 11:59:30|12418.3|12416.3|12417.5|12415.5|12419|12417|12414.8|12412.8|152
1652097580000|2022-05-09 11:59:40|12417.4|12415.4|12416.4|12414.4|12417.6|12415.6|12415.1|12413.1|29
1652097590000|2022-05-09 11:59:50|12416.8|12414.8|12416|12414|12417.4|12415.4|12414.8|12412.8|48
1652097600000|2022-05-09 12:00:00|12415.5|12413.5|12410|12408|12418.9|12416.9|12409|12407|111
1652097610000|2022-05-09 12:00:10|12410.1|12408.1|12412|12410|12413|12411|12409|12407|28
1652097620000|2022-05-09 12:00:20|12411.9|12409.9|12407.1|12405.1|12411.9|12409.9|12406.3|12404.3|51
1652097630000|2022-05-09 12:00:30|12407.3|12405.3|12409.4|12407.4|12409.5|12407.5|12407.3|12405.3|30
1652097640000|2022-05-09 12:00:40|12409.3|12407.3|12410.8|12408.8|12411.9|12409.9|12409.1|12407.1|51
1652097650000|2022-05-09 12:00:50|12410.6|12408.6|12409.8|12407.8|12411.4|12409.4|12408.6|12406.6|17
1652097660000|2022-05-09 12:01:00|12409.6|12407.6|12406.8|12404.8|12410.6|12408.6|12406.8|12404.8|56
1652097670000|2022-05-09 12:01:10|12406.6|12404.6|12406.6|12404.6|12408.3|12406.3|12406.4|12404.4|27
1652097680000|2022-05-09 12:01:20|12406.5|12404.5|12405.6|12403.6|12406.5|12404.5|12404.6|12402.6|56
1652097690000|2022-05-09 12:01:30|12405.5|12403.5|12407.9|12405.9|12408.4|12406.4|12405.4|12403.4|23
1652097700000|2022-05-09 12:01:40|12408|12406|12406.8|12404.8|12408.1|12406.1|12406.4|12404.4|33
1652097710000|2022-05-09 12:01:50|12406.9|12404.9|12406.1|12404.1|12407.1|12405.1|12405|12403|27
1652097720000|2022-05-09 12:02:00|12406|12404|12407|12405|12408.1|12406.1|12405.4|12403.4|48
1652097730000|2022-05-09 12:02:10|12406.9|12404.9|12404.1|12402.1|12407.8|12405.8|12403.4|12401.4|84
1652097740000|2022-05-09 12:02:20|12404.4|12402.4|12407.5|12405.5|12408.1|12406.1|12404.1|12402.1|39
1652097750000|2022-05-09 12:02:30|12407.6|12405.6|12407.6|12405.6|12409.6|12407.6|12407.5|12405.5|26
1652097760000|2022-05-09 12:02:40|12407.5|12405.5|12405.4|12403.4|12408.3|12406.3|12404.8|12402.8|68
1652097770000|2022-05-09 12:02:50|12405.5|12403.5|12403.9|12401.9|12406.1|12404.1|12403.4|12401.4|19
1652097780000|2022-05-09 12:03:00|12403.6|12401.6|12401.5|12399.5|12404.6|12402.6|12400.4|12398.4|70
1652097790000|2022-05-09 12:03:10|12401.4|12399.4|12400.3|12398.3|12401.6|12399.6|12398.9|12396.9|52
1652097800000|2022-05-09 12:03:20|12400.6|12398.6|12400.1|12398.1|12402|12400|12399.5|12397.5|22
1652097810000|2022-05-09 12:03:30|12399.9|12397.9|12399|12397|12401.1|12399.1|12398.6|12396.6|68
1652097820000|2022-05-09 12:03:40|12399.1|12397.1|12399.8|12397.8|12400.6|12398.6|12396.5|12394.5|92
1652097830000|2022-05-09 12:03:50|12399.6|12397.6|12405.3|12403.3|12405.5|12403.5|12399.6|12397.6|54
1652097840000|2022-05-09 12:04:00|12405.4|12403.4|12410.3|12408.3|12410.3|12408.3|12405.4|12403.4|85
1652097850000|2022-05-09 12:04:10|12410.8|12408.8|12417.4|12415.4|12419.8|12417.8|12410.8|12408.8|192
1652097860000|2022-05-09 12:04:20|12417.9|12415.9|12416.4|12414.4|12418.3|12416.3|12415.9|12413.9|62
1652097870000|2022-05-09 12:04:30|12416.5|12414.5|12421.3|12419.3|12422.6|12420.6|12416.5|12414.5|79
1652097880000|2022-05-09 12:04:40|12421.4|12419.4|12422.4|12420.4|12424.6|12422.6|12421.3|12419.3|68
1652097890000|2022-05-09 12:04:50|12423|12421|12425.8|12423.8|12426.1|12424.1|12422.4|12420.4|59
1652097900000|2022-05-09 12:05:00|12425.6|12423.6|12424.3|12422.3|12426.1|12424.1|12423.6|12421.6|61
1652097910000|2022-05-09 12:05:10|12424.4|12422.4|12419.4|12417.4|12424.4|12422.4|12418.8|12416.8|74
1652097920000|2022-05-09 12:05:20|12419.5|12417.5|12418.8|12416.8|12420.8|12418.8|12418.6|12416.6|27
1652097930000|2022-05-09 12:05:30|12418.6|12416.6|12424.9|12422.9|12429.3|12427.3|12417.5|12415.5|154
1652097940000|2022-05-09 12:05:40|12425.1|12423.1|12434.4|12432.4|12435.6|12433.6|12424.4|12422.4|209
1652097950000|2022-05-09 12:05:50|12434.1|12432.1|12434.5|12432.5|12437.6|12435.6|12433.5|12431.5|195
1652097960000|2022-05-09 12:06:00|12434.1|12432.1|12438.4|12436.4|12439|12437|12431|12429|183
1652097970000|2022-05-09 12:06:10|12438.3|12436.3|12436|12434|12438.9|12436.9|12433.6|12431.6|196
1652097980000|2022-05-09 12:06:20|12435.9|12433.9|12436|12434|12438.5|12436.5|12433.4|12431.4|95
1652097990000|2022-05-09 12:06:30|12435.8|12433.8|12436.5|12434.5|12445.1|12443.1|12435.3|12433.3|205
1652098000000|2022-05-09 12:06:40|12436.8|12434.8|12445.4|12443.4|12447|12445|12431.5|12429.5|295
1652098010000|2022-05-09 12:06:50|12445.1|12443.1|12443.8|12441.8|12445.9|12443.9|12441.6|12439.6|174
1652098020000|2022-05-09 12:07:00|12444.1|12442.1|12451|12449|12451.4|12449.4|12443.5|12441.5|288
1652098030000|2022-05-09 12:07:10|12451.3|12449.3|12453.8|12451.8|12457.5|12455.5|12448.5|12446.5|272
1652098040000|2022-05-09 12:07:20|12453.5|12451.5|12451.4|12449.4|12456|12454|12451|12449|153
1652098050000|2022-05-09 12:07:30|12451.1|12449.1|12452.6|12450.6|12453.6|12451.6|12448.5|12446.5|89
1652098060000|2022-05-09 12:07:40|12452.5|12450.5|12449.9|12447.9|12452.6|12450.6|12449|12447|110
1652098070000|2022-05-09 12:07:50|12449.8|12447.8|12445.4|12443.4|12449.9|12447.9|12445.4|12443.4|120
1652098080000|2022-05-09 12:08:00|12445.3|12443.3|12443.8|12441.8|12445.3|12443.3|12441.4|12439.4|95
1652098090000|2022-05-09 12:08:10|12444|12442|12446.1|12444.1|12446.3|12444.3|12442.4|12440.4|108
1652098100000|2022-05-09 12:08:20|12445.5|12443.5|12447.4|12445.4|12449.8|12447.8|12445|12443|94
1652098110000|2022-05-09 12:08:30|12447.3|12445.3|12448.4|12446.4|12449|12447|12444.1|12442.1|103
1652098120000|2022-05-09 12:08:40|12449.5|12447.5|12452.1|12450.1|12453|12451|12449.5|12447.5|149
1652098130000|2022-05-09 12:08:50|12452.5|12450.5|12448.9|12446.9|12452.9|12450.9|12448.9|12446.9|76
1652098140000|2022-05-09 12:09:00|12448.8|12446.8|12441.6|12439.6|12448.9|12446.9|12440.5|12438.5|153
1652098150000|2022-05-09 12:09:10|12442.3|12440.3|12442.9|12440.9|12447|12445|12440.3|12438.3|147
1652098160000|2022-05-09 12:09:20|12443|12441|12441.8|12439.8|12443.5|12441.5|12440.9|12438.9|83
1652098170000|2022-05-09 12:09:30|12441.9|12439.9|12438.6|12436.6|12442.8|12440.8|12437.9|12435.9|117
1652098180000|2022-05-09 12:09:40|12439|12437|12440.3|12438.3|12441.8|12439.8|12438.3|12436.3|92
1652098190000|2022-05-09 12:09:50|12439.9|12437.9|12437.1|12435.1|12440.4|12438.4|12436.8|12434.8|97
1652098200000|2022-05-09 12:10:00|12437|12435|12436.4|12434.4|12438|12436|12435.5|12433.5|68
1652098210000|2022-05-09 12:10:10|12436.8|12434.8|12434.9|12432.9|12438.1|12436.1|12434.4|12432.4|72
1652098220000|2022-05-09 12:10:20|12435.3|12433.3|12429.3|12427.3|12436.9|12434.9|12427.9|12425.9|207
1652098230000|2022-05-09 12:10:30|12429.5|12427.5|12429.8|12427.8|12431|12429|12428.3|12426.3|130
1652098240000|2022-05-09 12:10:40|12430|12428|12428.4|12426.4|12430.5|12428.5|12428.1|12426.1|80
1652098250000|2022-05-09 12:10:50|12428.8|12426.8|12427.4|12425.4|12431.3|12429.3|12426.4|12424.4|169
1652098260000|2022-05-09 12:11:00|12427.5|12425.5|12429.4|12427.4|12431.9|12429.9|12427.3|12425.3|123
1652098270000|2022-05-09 12:11:10|12429.5|12427.5|12425.9|12423.9|12429.8|12427.8|12425.9|12423.9|69
1652098280000|2022-05-09 12:11:20|12426|12424|12425.8|12423.8|12427|12425|12425.4|12423.4|40
1652098290000|2022-05-09 12:11:30|12425.9|12423.9|12426.1|12424.1|12427.1|12425.1|12425.8|12423.8|43
1652098300000|2022-05-09 12:11:40|12426.3|12424.3|12426.9|12424.9|12426.9|12424.9|12424.9|12422.9|61
1652098310000|2022-05-09 12:11:50|12427.1|12425.1|12426.5|12424.5|12427.4|12425.4|12426|12424|25
1652098320000|2022-05-09 12:12:00|12426.6|12424.6|12429.9|12427.9|12431|12429|12425.1|12423.1|73
1652098330000|2022-05-09 12:12:10|12429.8|12427.8|12429|12427|12430.1|12428.1|12428|12426|30
1652098340000|2022-05-09 12:12:20|12428.9|12426.9|12428.9|12426.9|12429.8|12427.8|12427.6|12425.6|18
1652098350000|2022-05-09 12:12:30|12429.1|12427.1|12428.5|12426.5|12429.9|12427.9|12427.9|12425.9|38
1652098360000|2022-05-09 12:12:40|12428.3|12426.3|12425.1|12423.1|12429.4|12427.4|12425.1|12423.1|44
1652098370000|2022-05-09 12:12:50|12424.9|12422.9|12422.5|12420.5|12425.1|12423.1|12422|12420|61
1652098380000|2022-05-09 12:13:00|12423.1|12421.1|12422.9|12420.9|12424.1|12422.1|12422.9|12420.9|62
1652098390000|2022-05-09 12:13:10|12422.6|12420.6|12425.1|12423.1|12425.1|12423.1|12422.1|12420.1|41
1652098400000|2022-05-09 12:13:20|12425|12423|12426.3|12424.3|12426.6|12424.6|12424.4|12422.4|30
1652098410000|2022-05-09 12:13:30|12426.8|12424.8|12426.6|12424.6|12429|12427|12426.3|12424.3|38
1652098420000|2022-05-09 12:13:40|12426.8|12424.8|12429.3|12427.3|12429.9|12427.9|12426.3|12424.3|35
1652098430000|2022-05-09 12:13:50|12429.4|12427.4|12433.9|12431.9|12435.6|12433.6|12429|12427|118
1652098440000|2022-05-09 12:14:00|12433.8|12431.8|12431.1|12429.1|12433.8|12431.8|12430.1|12428.1|45
1652098450000|2022-05-09 12:14:10|12432|12430|12432.1|12430.1|12436.3|12434.3|12431|12429|62
1652098460000|2022-05-09 12:14:20|12432|12430|12432.8|12430.8|12433.6|12431.6|12430.8|12428.8|41
1652098470000|2022-05-09 12:14:30|12433.3|12431.3|12429.3|12427.3|12433.3|12431.3|12429.3|12427.3|37
1652098480000|2022-05-09 12:14:40|12429.4|12427.4|12427|12425|12429.4|12427.4|12424.9|12422.9|62
1652098490000|2022-05-09 12:14:50|12426.9|12424.9|12427.6|12425.6|12428.5|12426.5|12426.3|12424.3|21
1652098500000|2022-05-09 12:15:00|12427.4|12425.4|12424.9|12422.9|12427.4|12425.4|12424.9|12422.9|39
1652098510000|2022-05-09 12:15:10|12424.8|12422.8|12426.9|12424.9|12426.9|12424.9|12423.6|12421.6|45
1652098520000|2022-05-09 12:15:20|12426.8|12424.8|12424.9|12422.9|12430.8|12428.8|12424.9|12422.9|57
1652098530000|2022-05-09 12:15:30|12425|12423|12428.8|12426.8|12428.8|12426.8|12425|12423|32
1652098540000|2022-05-09 12:15:40|12428.6|12426.6|12426.1|12424.1|12429.1|12427.1|12425.6|12423.6|34
1652098550000|2022-05-09 12:15:50|12426|12424|12428.1|12426.1|12428.1|12426.1|12425.6|12423.6|42
1652098560000|2022-05-09 12:16:00|12427.9|12425.9|12425|12423|12429.5|12427.5|12424.9|12422.9|50
1652098570000|2022-05-09 12:16:10|12424.9|12422.9|12421.1|12419.1|12425|12423|12419.3|12417.3|141
1652098580000|2022-05-09 12:16:20|12421|12419|12420.4|12418.4|12422|12420|12420.3|12418.3|50
1652098590000|2022-05-09 12:16:30|12420.6|12418.6|12421.1|12419.1|12421.9|12419.9|12419.8|12417.8|42
1652098600000|2022-05-09 12:16:40|12421.5|12419.5|12417.1|12415.1|12421.6|12419.6|12416.4|12414.4|60
1652098610000|2022-05-09 12:16:50|12417|12415|12419.3|12417.3|12419.6|12417.6|12416.3|12414.3|44
1652098620000|2022-05-09 12:17:00|12419.1|12417.1|12417.6|12415.6|12420.3|12418.3|12417.6|12415.6|43
1652098630000|2022-05-09 12:17:10|12417.4|12415.4|12417.4|12415.4|12418.5|12416.5|12415.3|12413.3|65
1652098640000|2022-05-09 12:17:20|12417.3|12415.3|12417.4|12415.4|12418.1|12416.1|12416.5|12414.5|24
1652098650000|2022-05-09 12:17:30|12417.8|12415.8|12414.8|12412.8|12418.9|12416.9|12414.8|12412.8|33
1652098660000|2022-05-09 12:17:40|12414.5|12412.5|12413.8|12411.8|12414.5|12412.5|12412.3|12410.3|86
1652098670000|2022-05-09 12:17:50|12413.6|12411.6|12413.5|12411.5|12415.1|12413.1|12412.1|12410.1|96
1652098680000|2022-05-09 12:18:00|12412.4|12410.4|12411.5|12409.5|12412.8|12410.8|12410.3|12408.3|60
1652098690000|2022-05-09 12:18:10|12411.4|12409.4|12413|12411|12413.3|12411.3|12410|12408|114
1652098700000|2022-05-09 12:18:20|12413.1|12411.1|12411.8|12409.8|12413.6|12411.6|12411.6|12409.6|17
1652098710000|2022-05-09 12:18:30|12411.6|12409.6|12407.5|12405.5|12411.9|12409.9|12406.4|12404.4|66
1652098720000|2022-05-09 12:18:40|12407.4|12405.4|12409.5|12407.5|12410.9|12408.9|12407.3|12405.3|35
1652098730000|2022-05-09 12:18:50|12409.8|12407.8|12409.5|12407.5|12410.1|12408.1|12408.9|12406.9|28
1652098740000|2022-05-09 12:19:00|12409.3|12407.3|12408.4|12406.4|12409.4|12407.4|12407.6|12405.6|21
1652098750000|2022-05-09 12:19:10|12408.3|12406.3|12407.6|12405.6|12409.8|12407.8|12407.6|12405.6|32
1652098760000|2022-05-09 12:19:20|12407|12405|12405.9|12403.9|12408.6|12406.6|12405.5|12403.5|32
1652098770000|2022-05-09 12:19:30|12405.8|12403.8|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|20
1652098780000|2022-05-09 12:19:40|12405.1|12403.1|12406.8|12404.8|12408.5|12406.5|12405.1|12403.1|53
1652098790000|2022-05-09 12:19:50|12406.9|12404.9|12406.6|12404.6|12407.4|12405.4|12405|12403|33
1652098800000|2022-05-09 12:20:00|12406.3|12404.3|12401.3|12399.3|12406.3|12404.3|12400.1|12398.1|168
1652098810000|2022-05-09 12:20:10|12401.8|12399.8|12405.3|12403.3|12406.3|12404.3|12401.8|12399.8|86
1652098820000|2022-05-09 12:20:20|12405.1|12403.1|12410.9|12408.9|12411.5|12409.5|12405.1|12403.1|87
1652098830000|2022-05-09 12:20:30|12411.6|12409.6|12411.5|12409.5|12413.1|12411.1|12410.9|12408.9|60
1652098840000|2022-05-09 12:20:40|12411.6|12409.6|12416.9|12414.9|12418.4|12416.4|12411.4|12409.4|126
1652098850000|2022-05-09 12:20:50|12417|12415|12413.3|12411.3|12417.1|12415.1|12412.9|12410.9|38
1652098860000|2022-05-09 12:21:00|12411.9|12409.9|12408.1|12406.1|12411.9|12409.9|12406.8|12404.8|92
1652098870000|2022-05-09 12:21:10|12408.5|12406.5|12409.9|12407.9|12409.9|12407.9|12406.8|12404.8|84
1652098880000|2022-05-09 12:21:20|12410|12408|12411.4|12409.4|12411.8|12409.8|12408.8|12406.8|17
1652098890000|2022-05-09 12:21:30|12410.6|12408.6|12410.8|12408.8|12412.6|12410.6|12410|12408|18
1652098900000|2022-05-09 12:21:40|12410.9|12408.9|12411.4|12409.4|12411.4|12409.4|12410.5|12408.5|11
1652098910000|2022-05-09 12:21:50|12411.5|12409.5|12417.8|12415.8|12417.8|12415.8|12410.9|12408.9|45
1652098920000|2022-05-09 12:22:00|12418.3|12416.3|12418.3|12416.3|12418.8|12416.8|12415.5|12413.5|78
1652098930000|2022-05-09 12:22:10|12417.5|12415.5|12422.4|12420.4|12423.6|12421.6|12416.6|12414.6|129
1652098940000|2022-05-09 12:22:20|12422|12420|12416.3|12414.3|12422.4|12420.4|12416.1|12414.1|73
1652098950000|2022-05-09 12:22:30|12416.1|12414.1|12416.9|12414.9|12416.9|12414.9|12414.1|12412.1|43
1652098960000|2022-05-09 12:22:40|12416.8|12414.8|12415.5|12413.5|12418.3|12416.3|12415.4|12413.4|21
1652098970000|2022-05-09 12:22:50|12415.6|12413.6|12417.1|12415.1|12417.8|12415.8|12415.5|12413.5|33
1652098980000|2022-05-09 12:23:00|12417|12415|12415.9|12413.9|12417.4|12415.4|12411.6|12409.6|58
1652098990000|2022-05-09 12:23:10|12416|12414|12414.3|12412.3|12416.9|12414.9|12413.6|12411.6|46
1652099000000|2022-05-09 12:23:20|12414.1|12412.1|12410.5|12408.5|12414.6|12412.6|12409.6|12407.6|44
1652099010000|2022-05-09 12:23:30|12410.6|12408.6|12410.1|12408.1|12410.9|12408.9|12409.6|12407.6|30
1652099020000|2022-05-09 12:23:40|12409.1|12407.1|12411.8|12409.8|12413.1|12411.1|12409.1|12407.1|65
1652099030000|2022-05-09 12:23:50|12411.6|12409.6|12411.6|12409.6|12411.9|12409.9|12409.9|12407.9|16
1652099040000|2022-05-09 12:24:00|12411.5|12409.5|12407.6|12405.6|12411.5|12409.5|12407.4|12405.4|34
1652099050000|2022-05-09 12:24:10|12408.1|12406.1|12407.8|12405.8|12409.3|12407.3|12406.6|12404.6|33
1652099060000|2022-05-09 12:24:20|12407.6|12405.6|12412.8|12410.8|12412.8|12410.8|12407.5|12405.5|28
1652099070000|2022-05-09 12:24:30|12412.6|12410.6|12417.6|12415.6|12418.3|12416.3|12412.6|12410.6|43
1652099080000|2022-05-09 12:24:40|12417.8|12415.8|12418.8|12416.8|12420.4|12418.4|12416.4|12414.4|36
1652099090000|2022-05-09 12:24:50|12419.3|12417.3|12417.9|12415.9|12419.3|12417.3|12416|12414|6
1652099100000|2022-05-09 12:25:00|12417.4|12415.4|12416.5|12414.5|12417.8|12415.8|12414.3|12412.3|28
1652099110000|2022-05-09 12:25:10|12416.4|12414.4|12413.3|12411.3|12418.8|12416.8|12413|12411|23
1652099120000|2022-05-09 12:25:20|12413.4|12411.4|12414.5|12412.5|12414.5|12412.5|12412.8|12410.8|19
1652099130000|2022-05-09 12:25:30|12414.9|12412.9|12410.6|12408.6|12414.9|12412.9|12409.3|12407.3|59
1652099140000|2022-05-09 12:25:40|12410.5|12408.5|12408.5|12406.5|12410.6|12408.6|12408.3|12406.3|14
1652099150000|2022-05-09 12:25:50|12409|12407|12413.4|12411.4|12415.6|12413.6|12409|12407|44
1652099160000|2022-05-09 12:26:00|12413.3|12411.3|12412.3|12410.3|12414.3|12412.3|12411.8|12409.8|23
1652099170000|2022-05-09 12:26:10|12412.1|12410.1|12412|12410|12412.1|12410.1|12411|12409|16
1652099180000|2022-05-09 12:26:20|12412.3|12410.3|12415.8|12413.8|12416.3|12414.3|12412|12410|23
1652099190000|2022-05-09 12:26:30|12415.9|12413.9|12411.8|12409.8|12415.9|12413.9|12411.6|12409.6|10
1652099200000|2022-05-09 12:26:40|12411.5|12409.5|12410.3|12408.3|12412|12410|12410.3|12408.3|9
1652099210000|2022-05-09 12:26:50|12410.4|12408.4|12408.4|12406.4|12410.8|12408.8|12407.9|12405.9|17
1652099220000|2022-05-09 12:27:00|12408.3|12406.3|12409|12407|12409.8|12407.8|12408.3|12406.3|22
1652099230000|2022-05-09 12:27:10|12408.9|12406.9|12408.9|12406.9|12409.3|12407.3|12408.3|12406.3|14
1652099240000|2022-05-09 12:27:20|12409|12407|12410.5|12408.5|12411.6|12409.6|12408.6|12406.6|4
1652099250000|2022-05-09 12:27:30|12411.3|12409.3|12414.6|12412.6|12414.6|12412.6|12410.9|12408.9|26
1652099260000|2022-05-09 12:27:40|12414.5|12412.5|12415.8|12413.8|12417.1|12415.1|12414.5|12412.5|38
1652099270000|2022-05-09 12:27:50|12415.6|12413.6|12413.8|12411.8|12417.5|12415.5|12413.4|12411.4|38
1652099280000|2022-05-09 12:28:00|12414.3|12412.3|12414.9|12412.9|12416.4|12414.4|12414.3|12412.3|20
1652099290000|2022-05-09 12:28:10|12414.5|12412.5|12410.8|12408.8|12414.5|12412.5|12410.8|12408.8|11
1652099300000|2022-05-09 12:28:20|12410.9|12408.9|12403.6|12401.6|12411|12409|12402.3|12400.3|139
1652099310000|2022-05-09 12:28:30|12403.5|12401.5|12403.9|12401.9|12405.3|12403.3|12402.9|12400.9|56
1652099320000|2022-05-09 12:28:40|12404|12402|12403.8|12401.8|12404.8|12402.8|12402.3|12400.3|59
1652099330000|2022-05-09 12:28:50|12403.6|12401.6|12403.1|12401.1|12404|12402|12401.9|12399.9|50
1652099340000|2022-05-09 12:29:00|12403.4|12401.4|12402.4|12400.4|12404.5|12402.5|12402.1|12400.1|42
1652099350000|2022-05-09 12:29:10|12402.5|12400.5|12402.4|12400.4|12405|12403|12401.8|12399.8|34
1652099360000|2022-05-09 12:29:20|12402.9|12400.9|12403.4|12401.4|12403.5|12401.5|12401.1|12399.1|36
1652099370000|2022-05-09 12:29:30|12403.5|12401.5|12404.6|12402.6|12406.3|12404.3|12401.9|12399.9|78
1652099380000|2022-05-09 12:29:40|12403.9|12401.9|12404.5|12402.5|12404.5|12402.5|12402|12400|43
1652099390000|2022-05-09 12:29:50|12405.1|12403.1|12402.4|12400.4|12405.4|12403.4|12402|12400|44
1652099400000|2022-05-09 12:30:00|12402.8|12400.8|12406|12404|12406.6|12404.6|12400|12398|89
1652099410000|2022-05-09 12:30:10|12405.9|12403.9|12412.4|12410.4|12412.4|12410.4|12405.5|12403.5|103
1652099420000|2022-05-09 12:30:20|12412.5|12410.5|12412.1|12410.1|12414.4|12412.4|12411.8|12409.8|73
1652099430000|2022-05-09 12:30:30|12412|12410|12414.5|12412.5|12417.5|12415.5|12411|12409|92
1652099440000|2022-05-09 12:30:40|12414.4|12412.4|12399.5|12397.5|12414.5|12412.5|12399.1|12397.1|98
1652099450000|2022-05-09 12:30:50|12397.8|12395.8|12396.6|12394.6|12397.8|12395.8|12393.4|12391.4|299
1652099460000|2022-05-09 12:31:00|12396.5|12394.5|12390.8|12388.8|12396.8|12394.8|12390.6|12388.6|122
1652099470000|2022-05-09 12:31:10|12390.6|12388.6|12390.3|12388.3|12393.5|12391.5|12390|12388|67
1652099480000|2022-05-09 12:31:20|12391|12389|12399.9|12397.9|12400.6|12398.6|12390.6|12388.6|113
1652099490000|2022-05-09 12:31:30|12399.8|12397.8|12407.8|12405.8|12409|12407|12399.8|12397.8|103
1652099500000|2022-05-09 12:31:40|12408.1|12406.1|12411.5|12409.5|12412.6|12410.6|12407.5|12405.5|90
1652099510000|2022-05-09 12:31:50|12411.6|12409.6|12409.6|12407.6|12411.8|12409.8|12408|12406|50
1652099520000|2022-05-09 12:32:00|12409.1|12407.1|12409.3|12407.3|12414.6|12412.6|12408.3|12406.3|79
1652099530000|2022-05-09 12:32:10|12409.4|12407.4|12405.4|12403.4|12410.4|12408.4|12405.4|12403.4|67
1652099540000|2022-05-09 12:32:20|12405.3|12403.3|12402.8|12400.8|12405.3|12403.3|12401.4|12399.4|47
1652099550000|2022-05-09 12:32:30|12402.9|12400.9|12400.3|12398.3|12403.6|12401.6|12399.8|12397.8|105
1652099560000|2022-05-09 12:32:40|12400.1|12398.1|12401.5|12399.5|12402.3|12400.3|12399.9|12397.9|31
1652099570000|2022-05-09 12:32:50|12401.6|12399.6|12399.4|12397.4|12402.4|12400.4|12399|12397|54
1652099580000|2022-05-09 12:33:00|12399.1|12397.1|12402.3|12400.3|12402.5|12400.5|12398.5|12396.5|85
1652099590000|2022-05-09 12:33:10|12402.1|12400.1|12404.3|12402.3|12405.1|12403.1|12400.4|12398.4|100
1652099600000|2022-05-09 12:33:20|12404.4|12402.4|12402.1|12400.1|12404.4|12402.4|12401.1|12399.1|51
1652099610000|2022-05-09 12:33:30|12401.9|12399.9|12404.1|12402.1|12404.3|12402.3|12401.1|12399.1|21
1652099620000|2022-05-09 12:33:40|12404.3|12402.3|12408.5|12406.5|12408.9|12406.9|12404.3|12402.3|31
1652099630000|2022-05-09 12:33:50|12408.6|12406.6|12411.8|12409.8|12413.6|12411.6|12408.6|12406.6|80
1652099640000|2022-05-09 12:34:00|12411.6|12409.6|12415.3|12413.3|12415.8|12413.8|12410.8|12408.8|93
1652099650000|2022-05-09 12:34:10|12415.1|12413.1|12416.4|12414.4|12416.6|12414.6|12412.6|12410.6|93
1652099660000|2022-05-09 12:34:20|12416.6|12414.6|12417.4|12415.4|12420.3|12418.3|12416|12414|116
1652099670000|2022-05-09 12:34:30|12417|12415|12418.3|12416.3|12421|12419|12416.8|12414.8|114
1652099680000|2022-05-09 12:34:40|12418.4|12416.4|12418.5|12416.5|12420.1|12418.1|12416.9|12414.9|36
1652099690000|2022-05-09 12:34:50|12417.9|12415.9|12416.4|12414.4|12421|12419|12416.4|12414.4|66
1652099700000|2022-05-09 12:35:00|12416.5|12414.5|12412.6|12410.6|12417.6|12415.6|12412.6|12410.6|40
1652099710000|2022-05-09 12:35:10|12412.5|12410.5|12414.3|12412.3|12414.5|12412.5|12412.1|12410.1|42
1652099720000|2022-05-09 12:35:20|12414.6|12412.6|12414.6|12412.6|12414.8|12412.8|12413.8|12411.8|18
1652099730000|2022-05-09 12:35:30|12415.8|12413.8|12415.8|12413.8|12416.8|12414.8|12412.1|12410.1|39
1652099740000|2022-05-09 12:35:40|12415.6|12413.6|12418|12416|12419.9|12417.9|12415.3|12413.3|25
1652099750000|2022-05-09 12:35:50|12418.1|12416.1|12420.9|12418.9|12421.6|12419.6|12418.1|12416.1|42
1652099760000|2022-05-09 12:36:00|12421|12419|12418.9|12416.9|12421|12419|12415.8|12413.8|49
1652099770000|2022-05-09 12:36:10|12418.8|12416.8|12417.8|12415.8|12419|12417|12416.3|12414.3|18
1652099780000|2022-05-09 12:36:20|12417.5|12415.5|12415.4|12413.4|12418.4|12416.4|12415|12413|18
1652099790000|2022-05-09 12:36:30|12415.3|12413.3|12414.9|12412.9|12416.9|12414.9|12414.4|12412.4|34
1652099800000|2022-05-09 12:36:40|12414.8|12412.8|12418.1|12416.1|12418.1|12416.1|12413.3|12411.3|43
1652099810000|2022-05-09 12:36:50|12418.3|12416.3|12423.8|12421.8|12424.5|12422.5|12418.3|12416.3|66
1652099820000|2022-05-09 12:37:00|12423.6|12421.6|12427.1|12425.1|12430.1|12428.1|12423.6|12421.6|114
1652099830000|2022-05-09 12:37:10|12427|12425|12431.1|12429.1|12434.3|12432.3|12427|12425|141
1652099840000|2022-05-09 12:37:20|12431.4|12429.4|12432.6|12430.6|12432.9|12430.9|12430.9|12428.9|59
1652099850000|2022-05-09 12:37:30|12432.3|12430.3|12439|12437|12440.5|12438.5|12431.8|12429.8|159
1652099860000|2022-05-09 12:37:40|12439.1|12437.1|12440.3|12438.3|12442.3|12440.3|12437.6|12435.6|81
1652099870000|2022-05-09 12:37:50|12439.9|12437.9|12436.9|12434.9|12440.1|12438.1|12436.3|12434.3|91
1652099880000|2022-05-09 12:38:00|12437.1|12435.1|12439.6|12437.6|12440.4|12438.4|12436.9|12434.9|43
1652099890000|2022-05-09 12:38:10|12439|12437|12440.9|12438.9|12443.1|12441.1|12438.9|12436.9|67
1652099900000|2022-05-09 12:38:20|12440.8|12438.8|12440.3|12438.3|12442.1|12440.1|12439.6|12437.6|48
1652099910000|2022-05-09 12:38:30|12440.1|12438.1|12439.9|12437.9|12442.4|12440.4|12439.8|12437.8|73
1652099920000|2022-05-09 12:38:40|12437.8|12435.8|12440.6|12438.6|12441.4|12439.4|12437.5|12435.5|55
1652099930000|2022-05-09 12:38:50|12440.5|12438.5|12438.4|12436.4|12441.6|12439.6|12438.4|12436.4|22
1652099940000|2022-05-09 12:39:00|12438.3|12436.3|12439.3|12437.3|12439.3|12437.3|12436.8|12434.8|66
1652099950000|2022-05-09 12:39:10|12439.1|12437.1|12437.8|12435.8|12440.8|12438.8|12437.8|12435.8|30
1652099960000|2022-05-09 12:39:20|12437.5|12435.5|12438.1|12436.1|12439|12437|12436.6|12434.6|29
1652099970000|2022-05-09 12:39:30|12438|12436|12437.9|12435.9|12438.6|12436.6|12436.9|12434.9|22
1652099980000|2022-05-09 12:39:40|12437.8|12435.8|12444.4|12442.4|12444.5|12442.5|12437.8|12435.8|49
1652099990000|2022-05-09 12:39:50|12444.5|12442.5|12449.1|12447.1|12449.3|12447.3|12444.5|12442.5|110
1652100000000|2022-05-09 12:40:00|12449.3|12447.3|12454.4|12452.4|12456.3|12454.3|12447.8|12445.8|184
1652100010000|2022-05-09 12:40:10|12453.8|12451.8|12456.5|12454.5|12456.5|12454.5|12452.8|12450.8|129
1652100020000|2022-05-09 12:40:20|12458.1|12456.1|12461.9|12459.9|12464.1|12462.1|12457.6|12455.6|176
1652100030000|2022-05-09 12:40:30|12461.8|12459.8|12463|12461|12465.5|12463.5|12460.3|12458.3|170
1652100040000|2022-05-09 12:40:40|12462.9|12460.9|12466.3|12464.3|12466.8|12464.8|12462.1|12460.1|89
1652100050000|2022-05-09 12:40:50|12466.1|12464.1|12465|12463|12468.4|12466.4|12465|12463|213
1652100060000|2022-05-09 12:41:00|12464.9|12462.9|12461.5|12459.5|12464.9|12462.9|12461.3|12459.3|82
1652100070000|2022-05-09 12:41:10|12461.6|12459.6|12463.6|12461.6|12463.6|12461.6|12460.3|12458.3|99
1652100080000|2022-05-09 12:41:20|12463.4|12461.4|12468.8|12466.8|12470.6|12468.6|12463.4|12461.4|175
1652100090000|2022-05-09 12:41:30|12468.9|12466.9|12474.8|12472.8|12475.8|12473.8|12468.9|12466.9|190
1652100100000|2022-05-09 12:41:40|12474.5|12472.5|12473.5|12471.5|12475.3|12473.3|12471.4|12469.4|204
1652100110000|2022-05-09 12:41:50|12473.8|12471.8|12473.5|12471.5|12474.6|12472.6|12471.4|12469.4|114
1652100120000|2022-05-09 12:42:00|12473.8|12471.8|12472.9|12470.9|12474.3|12472.3|12472.6|12470.6|87
1652100130000|2022-05-09 12:42:10|12472.8|12470.8|12467.4|12465.4|12473|12471|12466.8|12464.8|111
1652100140000|2022-05-09 12:42:20|12467|12465|12465.8|12463.8|12467|12465|12464.9|12462.9|55
1652100150000|2022-05-09 12:42:30|12465.9|12463.9|12464.9|12462.9|12467.6|12465.6|12464.9|12462.9|56
1652100160000|2022-05-09 12:42:40|12464.5|12462.5|12458.3|12456.3|12465|12463|12458.1|12456.1|99
1652100170000|2022-05-09 12:42:50|12458.1|12456.1|12455.9|12453.9|12458.6|12456.6|12455.3|12453.3|132
1652100180000|2022-05-09 12:43:00|12455.5|12453.5|12455.9|12453.9|12456.3|12454.3|12454.5|12452.5|51
1652100190000|2022-05-09 12:43:10|12456.3|12454.3|12452.5|12450.5|12456.3|12454.3|12451.5|12449.5|175
1652100200000|2022-05-09 12:43:20|12452.4|12450.4|12447.5|12445.5|12452.4|12450.4|12447.5|12445.5|70
1652100210000|2022-05-09 12:43:30|12447.4|12445.4|12446.8|12444.8|12448.6|12446.6|12445.3|12443.3|73
1652100220000|2022-05-09 12:43:40|12446.9|12444.9|12449.9|12447.9|12451|12449|12446.9|12444.9|53
1652100230000|2022-05-09 12:43:50|12449.6|12447.6|12451.9|12449.9|12451.9|12449.9|12447.5|12445.5|55
1652100240000|2022-05-09 12:44:00|12451.8|12449.8|12453|12451|12453|12451|12450|12448|37
1652100250000|2022-05-09 12:44:10|12453.4|12451.4|12457.5|12455.5|12457.9|12455.9|12453.3|12451.3|79
1652100260000|2022-05-09 12:44:20|12456.9|12454.9|12454.8|12452.8|12457.3|12455.3|12454.3|12452.3|64
1652100270000|2022-05-09 12:44:30|12454.4|12452.4|12457.6|12455.6|12458.1|12456.1|12454|12452|30
1652100280000|2022-05-09 12:44:40|12457.1|12455.1|12457.5|12455.5|12457.5|12455.5|12455.8|12453.8|11
1652100290000|2022-05-09 12:44:50|12457.4|12455.4|12456.6|12454.6|12457.6|12455.6|12456.1|12454.1|10
1652100300000|2022-05-09 12:45:00|12456.5|12454.5|12464|12462|12465.3|12463.3|12456.4|12454.4|97
1652100310000|2022-05-09 12:45:10|12464.1|12462.1|12465.9|12463.9|12465.9|12463.9|12460.6|12458.6|52
1652100320000|2022-05-09 12:45:20|12466|12464|12467.4|12465.4|12468.4|12466.4|12464.8|12462.8|88
1652100330000|2022-05-09 12:45:30|12467.6|12465.6|12466.6|12464.6|12468.8|12466.8|12466.4|12464.4|60
1652100340000|2022-05-09 12:45:40|12466.8|12464.8|12461.3|12459.3|12467.4|12465.4|12461.3|12459.3|63
1652100350000|2022-05-09 12:45:50|12461.4|12459.4|12460.8|12458.8|12461.8|12459.8|12460|12458|49
1652100360000|2022-05-09 12:46:00|12460.4|12458.4|12460.8|12458.8|12463.5|12461.5|12459.8|12457.8|41
1652100370000|2022-05-09 12:46:10|12460.6|12458.6|12459|12457|12460.6|12458.6|12456.5|12454.5|51
1652100380000|2022-05-09 12:46:20|12458.9|12456.9|12454.5|12452.5|12459.1|12457.1|12454|12452|55
1652100390000|2022-05-09 12:46:30|12454.8|12452.8|12454.4|12452.4|12455|12453|12453.9|12451.9|31
1652100400000|2022-05-09 12:46:40|12454.3|12452.3|12451.4|12449.4|12454.3|12452.3|12451.3|12449.3|75
1652100410000|2022-05-09 12:46:50|12451.5|12449.5|12449.5|12447.5|12451.9|12449.9|12449.4|12447.4|115
1652100420000|2022-05-09 12:47:00|12449.3|12447.3|12447.8|12445.8|12449.3|12447.3|12444.5|12442.5|119
1652100430000|2022-05-09 12:47:10|12447.9|12445.9|12447|12445|12448.6|12446.6|12445.5|12443.5|55
1652100440000|2022-05-09 12:47:20|12446.9|12444.9|12446|12444|12447|12445|12444.6|12442.6|23
1652100450000|2022-05-09 12:47:30|12445.9|12443.9|12446.5|12444.5|12446.5|12444.5|12444.1|12442.1|86
1652100460000|2022-05-09 12:47:40|12446.3|12444.3|12445.1|12443.1|12447.1|12445.1|12444.6|12442.6|41
1652100470000|2022-05-09 12:47:50|12445|12443|12443.9|12441.9|12445|12443|12442.5|12440.5|51
1652100480000|2022-05-09 12:48:00|12444.3|12442.3|12442.1|12440.1|12444.6|12442.6|12442.1|12440.1|34
1652100490000|2022-05-09 12:48:10|12441.8|12439.8|12447.3|12445.3|12447.9|12445.9|12441.6|12439.6|70
1652100500000|2022-05-09 12:48:20|12447.4|12445.4|12447.1|12445.1|12447.6|12445.6|12445.3|12443.3|36
1652100510000|2022-05-09 12:48:30|12447.4|12445.4|12447.8|12445.8|12448.6|12446.6|12446.3|12444.3|17
1652100520000|2022-05-09 12:48:40|12447.6|12445.6|12452.4|12450.4|12452.4|12450.4|12447.6|12445.6|69
1652100530000|2022-05-09 12:48:50|12452.6|12450.6|12449.9|12447.9|12452.9|12450.9|12449.8|12447.8|32
1652100540000|2022-05-09 12:49:00|12449.8|12447.8|12448.1|12446.1|12450.4|12448.4|12448|12446|41
1652100550000|2022-05-09 12:49:10|12448.5|12446.5|12449.6|12447.6|12449.6|12447.6|12447.1|12445.1|11
1652100560000|2022-05-09 12:49:20|12449.5|12447.5|12447|12445|12449.5|12447.5|12446.5|12444.5|26
1652100570000|2022-05-09 12:49:30|12447.8|12445.8|12453.6|12451.6|12453.6|12451.6|12447.3|12445.3|33
1652100580000|2022-05-09 12:49:40|12453.8|12451.8|12457.9|12455.9|12459.3|12457.3|12453.8|12451.8|90
1652100590000|2022-05-09 12:49:50|12457.8|12455.8|12457.5|12455.5|12459.5|12457.5|12457.5|12455.5|48
1652100600000|2022-05-09 12:50:00|12457.6|12455.6|12460.3|12458.3|12460.3|12458.3|12456.6|12454.6|48
1652100610000|2022-05-09 12:50:10|12460.1|12458.1|12464.3|12462.3|12466.5|12464.5|12460.1|12458.1|100
1652100620000|2022-05-09 12:50:20|12464.1|12462.1|12460.9|12458.9|12464.8|12462.8|12460.9|12458.9|43
1652100630000|2022-05-09 12:50:30|12460.5|12458.5|12459.6|12457.6|12461.4|12459.4|12459.6|12457.6|46
1652100640000|2022-05-09 12:50:40|12459.5|12457.5|12454.4|12452.4|12460|12458|12454|12452|76
1652100650000|2022-05-09 12:50:50|12454.3|12452.3|12454.8|12452.8|12456|12454|12453.9|12451.9|43
1652100660000|2022-05-09 12:51:00|12454.6|12452.6|12451.8|12449.8|12454.6|12452.6|12451.5|12449.5|53
1652100670000|2022-05-09 12:51:10|12451.9|12449.9|12459.1|12457.1|12459.3|12457.3|12451.8|12449.8|74
1652100680000|2022-05-09 12:51:20|12459|12457|12462.5|12460.5|12463.3|12461.3|12458.9|12456.9|50
1652100690000|2022-05-09 12:51:30|12462.8|12460.8|12466|12464|12467.4|12465.4|12462.4|12460.4|105
1652100700000|2022-05-09 12:51:40|12466.3|12464.3|12470.4|12468.4|12470.4|12468.4|12465.6|12463.6|106
1652100710000|2022-05-09 12:51:50|12470.5|12468.5|12462.6|12460.6|12471|12469|12462.6|12460.6|97
1652100720000|2022-05-09 12:52:00|12463|12461|12463.1|12461.1|12464.4|12462.4|12460.9|12458.9|65
1652100730000|2022-05-09 12:52:10|12470.3|12468.3|12472.1|12470.1|12473.9|12471.9|12469.4|12467.4|351
1652100740000|2022-05-09 12:52:20|12472.6|12470.6|12468.6|12466.6|12473.6|12471.6|12468.5|12466.5|62
1652100750000|2022-05-09 12:52:30|12468.8|12466.8|12467|12465|12469.6|12467.6|12467|12465|47
1652100760000|2022-05-09 12:52:40|12467.1|12465.1|12468|12466|12468.4|12466.4|12465.3|12463.3|34
1652100770000|2022-05-09 12:52:50|12468.4|12466.4|12465.5|12463.5|12468.4|12466.4|12464.8|12462.8|35
1652100780000|2022-05-09 12:53:00|12465.9|12463.9|12467.3|12465.3|12467.6|12465.6|12464|12462|56
1652100790000|2022-05-09 12:53:10|12467.4|12465.4|12471.4|12469.4|12472.6|12470.6|12467.3|12465.3|77
1652100800000|2022-05-09 12:53:20|12471.5|12469.5|12468.8|12466.8|12471.5|12469.5|12467.1|12465.1|72
1652100810000|2022-05-09 12:53:30|12465.9|12463.9|12467.1|12465.1|12467.1|12465.1|12462.6|12460.6|151
1652100820000|2022-05-09 12:53:40|12467|12465|12469.8|12467.8|12470.3|12468.3|12466.3|12464.3|48
1652100830000|2022-05-09 12:53:50|12469.9|12467.9|12470.5|12468.5|12471.3|12469.3|12467.1|12465.1|53
1652100840000|2022-05-09 12:54:00|12471.3|12469.3|12470.8|12468.8|12472.8|12470.8|12470.5|12468.5|38
1652100850000|2022-05-09 12:54:10|12471.1|12469.1|12466.4|12464.4|12471.1|12469.1|12466.3|12464.3|58
1652100860000|2022-05-09 12:54:20|12466.3|12464.3|12468|12466|12468.8|12466.8|12465.8|12463.8|17
1652100870000|2022-05-09 12:54:30|12468.3|12466.3|12467.9|12465.9|12468.4|12466.4|12465.8|12463.8|10
1652100880000|2022-05-09 12:54:40|12468|12466|12467.5|12465.5|12468.1|12466.1|12464.8|12462.8|63
1652100890000|2022-05-09 12:54:50|12467.3|12465.3|12467|12465|12467.8|12465.8|12466.6|12464.6|11
1652100900000|2022-05-09 12:55:00|12466.6|12464.6|12465.5|12463.5|12467.5|12465.5|12465.3|12463.3|13
1652100910000|2022-05-09 12:55:10|12465.6|12463.6|12461.5|12459.5|12465.8|12463.8|12460.9|12458.9|69
1652100920000|2022-05-09 12:55:20|12461.4|12459.4|12461.5|12459.5|12461.5|12459.5|12457.9|12455.9|112
1652100930000|2022-05-09 12:55:30|12461.4|12459.4|12460.4|12458.4|12461.4|12459.4|12460|12458|50
1652100940000|2022-05-09 12:55:40|12460.5|12458.5|12460.1|12458.1|12461.1|12459.1|12459.8|12457.8|22
1652100950000|2022-05-09 12:55:50|12460.3|12458.3|12461.6|12459.6|12464.1|12462.1|12458.9|12456.9|101
1652100960000|2022-05-09 12:56:00|12461.9|12459.9|12461.3|12459.3|12462.5|12460.5|12460.3|12458.3|36
1652100970000|2022-05-09 12:56:10|12461.1|12459.1|12456|12454|12461.4|12459.4|12454.1|12452.1|118
1652100980000|2022-05-09 12:56:20|12455.9|12453.9|12457.8|12455.8|12459.8|12457.8|12455.8|12453.8|51
1652100990000|2022-05-09 12:56:30|12458|12456|12459.8|12457.8|12461|12459|12457.8|12455.8|53
1652101000000|2022-05-09 12:56:40|12459.9|12457.9|12459.9|12457.9|12460.6|12458.6|12459.3|12457.3|11
1652101010000|2022-05-09 12:56:50|12460|12458|12466.3|12464.3|12467|12465|12460|12458|97
1652101020000|2022-05-09 12:57:00|12466|12464|12464.6|12462.6|12466.1|12464.1|12462|12460|37
1652101030000|2022-05-09 12:57:10|12464.8|12462.8|12463.4|12461.4|12464.8|12462.8|12461.5|12459.5|11
1652101040000|2022-05-09 12:57:20|12463|12461|12461.4|12459.4|12464|12462|12460.8|12458.8|18
1652101050000|2022-05-09 12:57:30|12461.3|12459.3|12459.8|12457.8|12461.3|12459.3|12456.4|12454.4|65
1652101060000|2022-05-09 12:57:40|12457|12455|12454.9|12452.9|12457.3|12455.3|12454.9|12452.9|68
1652101070000|2022-05-09 12:57:50|12455|12453|12452.4|12450.4|12455.4|12453.4|12450.6|12448.6|116
1652101080000|2022-05-09 12:58:00|12452.8|12450.8|12451.8|12449.8|12452.8|12450.8|12449.5|12447.5|107
1652101090000|2022-05-09 12:58:10|12451.6|12449.6|12451.3|12449.3|12454|12452|12451|12449|56
1652101100000|2022-05-09 12:58:20|12450.4|12448.4|12447.4|12445.4|12451.1|12449.1|12447.4|12445.4|47
1652101110000|2022-05-09 12:58:30|12447.3|12445.3|12451.8|12449.8|12451.8|12449.8|12447.3|12445.3|38
1652101120000|2022-05-09 12:58:40|12451.6|12449.6|12450.1|12448.1|12452.3|12450.3|12450|12448|38
1652101130000|2022-05-09 12:58:50|12450.8|12448.8|12449.5|12447.5|12452.3|12450.3|12448.8|12446.8|24
1652101140000|2022-05-09 12:59:00|12449.4|12447.4|12449.1|12447.1|12451.4|12449.4|12449.1|12447.1|17
1652101150000|2022-05-09 12:59:10|12449.4|12447.4|12449.4|12447.4|12449.9|12447.9|12449|12447|14
1652101160000|2022-05-09 12:59:20|12449.6|12447.6|12447.1|12445.1|12449.6|12447.6|12446.6|12444.6|42
1652101170000|2022-05-09 12:59:30|12447.3|12445.3|12445.9|12443.9|12447.5|12445.5|12444.9|12442.9|42
1652101180000|2022-05-09 12:59:40|12445.8|12443.8|12448|12446|12448.6|12446.6|12445.5|12443.5|34
1652101190000|2022-05-09 12:59:50|12448.3|12446.3|12445.9|12443.9|12448.6|12446.6|12445.9|12443.9|25
1652101200000|2022-05-09 13:00:00|12447.1|12445.1|12447.4|12445.4|12448.3|12446.3|12446.3|12444.3|48
1652101210000|2022-05-09 13:00:10|12447.8|12445.8|12447.3|12445.3|12450.6|12448.6|12446.5|12444.5|80
1652101220000|2022-05-09 13:00:20|12447.4|12445.4|12447.8|12445.8|12448.9|12446.9|12447.4|12445.4|33
1652101230000|2022-05-09 13:00:30|12447.6|12445.6|12446.5|12444.5|12448.9|12446.9|12445.9|12443.9|60
1652101240000|2022-05-09 13:00:40|12446.6|12444.6|12442.4|12440.4|12447.1|12445.1|12440.3|12438.3|158
1652101250000|2022-05-09 13:00:50|12442.6|12440.6|12445.5|12443.5|12447.4|12445.4|12442.6|12440.6|72
1652101260000|2022-05-09 13:01:00|12445.9|12443.9|12449.1|12447.1|12450.3|12448.3|12445.9|12443.9|113
1652101270000|2022-05-09 13:01:10|12449.4|12447.4|12444.3|12442.3|12451.9|12449.9|12444|12442|99
1652101280000|2022-05-09 13:01:20|12443.4|12441.4|12445.3|12443.3|12446.9|12444.9|12443.1|12441.1|56
1652101290000|2022-05-09 13:01:30|12445.9|12443.9|12441.4|12439.4|12445.9|12443.9|12440.9|12438.9|79
1652101300000|2022-05-09 13:01:40|12441.3|12439.3|12439.1|12437.1|12441.4|12439.4|12437.1|12435.1|204
1652101310000|2022-05-09 13:01:50|12439.3|12437.3|12435.8|12433.8|12439.5|12437.5|12434.1|12432.1|98
1652101320000|2022-05-09 13:02:00|12435.5|12433.5|12434.5|12432.5|12438.4|12436.4|12434.4|12432.4|103
1652101330000|2022-05-09 13:02:10|12434|12432|12434.1|12432.1|12436.9|12434.9|12433.5|12431.5|89
1652101340000|2022-05-09 13:02:20|12434.4|12432.4|12432.6|12430.6|12434.4|12432.4|12431.6|12429.6|106
1652101350000|2022-05-09 13:02:30|12432.4|12430.4|12434.8|12432.8|12435.6|12433.6|12432.4|12430.4|71
1652101360000|2022-05-09 13:02:40|12434.6|12432.6|12442.9|12440.9|12443.3|12441.3|12434|12432|124
1652101370000|2022-05-09 13:02:50|12443|12441|12439.4|12437.4|12443.6|12441.6|12439.3|12437.3|47
1652101380000|2022-05-09 13:03:00|12439.3|12437.3|12443.5|12441.5|12443.5|12441.5|12439.3|12437.3|44
1652101390000|2022-05-09 13:03:10|12443.6|12441.6|12445.3|12443.3|12447.8|12445.8|12443.6|12441.6|67
1652101400000|2022-05-09 13:03:20|12445.5|12443.5|12434|12432|12445.9|12443.9|12432.1|12430.1|269
1652101410000|2022-05-09 13:03:30|12433.9|12431.9|12436.5|12434.5|12436.8|12434.8|12430.4|12428.4|169
1652101420000|2022-05-09 13:03:40|12437.6|12435.6|12435.1|12433.1|12437.8|12435.8|12433.3|12431.3|77
1652101430000|2022-05-09 13:03:50|12435|12433|12428.9|12426.9|12435.4|12433.4|12427.6|12425.6|125
1652101440000|2022-05-09 13:04:00|12428.8|12426.8|12429.4|12427.4|12432.9|12430.9|12428|12426|97
1652101450000|2022-05-09 13:04:10|12429.3|12427.3|12431.3|12429.3|12431.4|12429.4|12428.6|12426.6|29
1652101460000|2022-05-09 13:04:20|12431.4|12429.4|12437.3|12435.3|12437.4|12435.4|12431.3|12429.3|75
1652101470000|2022-05-09 13:04:30|12437.4|12435.4|12433.8|12431.8|12437.4|12435.4|12432.3|12430.3|48
1652101480000|2022-05-09 13:04:40|12433.9|12431.9|12431.3|12429.3|12435.3|12433.3|12430.4|12428.4|38
1652101490000|2022-05-09 13:04:50|12431.1|12429.1|12443.3|12441.3|12444.4|12442.4|12431.1|12429.1|121
1652101500000|2022-05-09 13:05:00|12443.4|12441.4|12442.3|12440.3|12448.4|12446.4|12441.8|12439.8|121
1652101510000|2022-05-09 13:05:10|12442.1|12440.1|12444.4|12442.4|12444.5|12442.5|12441.5|12439.5|52
1652101520000|2022-05-09 13:05:20|12444.3|12442.3|12443.3|12441.3|12444.3|12442.3|12442|12440|15
1652101530000|2022-05-09 13:05:30|12443.4|12441.4|12440.1|12438.1|12446.6|12444.6|12440.1|12438.1|133
1652101540000|2022-05-09 13:05:40|12441|12439|12437.5|12435.5|12441.8|12439.8|12435.8|12433.8|55
1652101550000|2022-05-09 13:05:50|12437.6|12435.6|12436.3|12434.3|12439.4|12437.4|12435.8|12433.8|21
1652101560000|2022-05-09 13:06:00|12436.8|12434.8|12435.8|12433.8|12436.9|12434.9|12433.4|12431.4|61
1652101570000|2022-05-09 13:06:10|12435.9|12433.9|12436.8|12434.8|12438.1|12436.1|12435.4|12433.4|38
1652101580000|2022-05-09 13:06:20|12437.3|12435.3|12440|12438|12440.6|12438.6|12437|12435|29
1652101590000|2022-05-09 13:06:30|12440.1|12438.1|12437.9|12435.9|12440.8|12438.8|12437.5|12435.5|57
1652101600000|2022-05-09 13:06:40|12437.5|12435.5|12439.3|12437.3|12440.9|12438.9|12437.3|12435.3|19
1652101610000|2022-05-09 13:06:50|12439.4|12437.4|12442.3|12440.3|12442.5|12440.5|12438.8|12436.8|42
1652101620000|2022-05-09 13:07:00|12442.4|12440.4|12443.1|12441.1|12443.3|12441.3|12439.6|12437.6|58
1652101630000|2022-05-09 13:07:10|12443.3|12441.3|12442.3|12440.3|12443.3|12441.3|12439.9|12437.9|19
1652101640000|2022-05-09 13:07:20|12442.4|12440.4|12440.6|12438.6|12442.8|12440.8|12440.3|12438.3|9
1652101650000|2022-05-09 13:07:30|12441|12439|12436|12434|12441.4|12439.4|12435.6|12433.6|63
1652101660000|2022-05-09 13:07:40|12435.9|12433.9|12434.8|12432.8|12435.9|12433.9|12434.6|12432.6|32
1652101670000|2022-05-09 13:07:50|12434.6|12432.6|12434.4|12432.4|12436.3|12434.3|12433|12431|38
1652101680000|2022-05-09 13:08:00|12433.6|12431.6|12434.6|12432.6|12436.9|12434.9|12433.6|12431.6|27
1652101690000|2022-05-09 13:08:10|12434.3|12432.3|12433.6|12431.6|12434.9|12432.9|12432.5|12430.5|21
1652101700000|2022-05-09 13:08:20|12433.8|12431.8|12434.4|12432.4|12434.4|12432.4|12432.5|12430.5|6
1652101710000|2022-05-09 13:08:30|12434.1|12432.1|12437|12435|12437|12435|12434.1|12432.1|19
1652101720000|2022-05-09 13:08:40|12436.9|12434.9|12436.5|12434.5|12436.9|12434.9|12435.9|12433.9|16
1652101730000|2022-05-09 13:08:50|12436.9|12434.9|12440.5|12438.5|12440.5|12438.5|12436.9|12434.9|55
1652101740000|2022-05-09 13:09:00|12441|12439|12441.9|12439.9|12442|12440|12440.4|12438.4|39
1652101750000|2022-05-09 13:09:10|12442|12440|12441.8|12439.8|12443.1|12441.1|12441.4|12439.4|18
1652101760000|2022-05-09 13:09:20|12441.4|12439.4|12440|12438|12441.4|12439.4|12439.6|12437.6|21
1652101770000|2022-05-09 13:09:30|12439.8|12437.8|12441.8|12439.8|12442.3|12440.3|12439.8|12437.8|29
1652101780000|2022-05-09 13:09:40|12441.9|12439.9|12442.3|12440.3|12442.3|12440.3|12439.8|12437.8|28
1652101790000|2022-05-09 13:09:50|12442.4|12440.4|12439|12437|12442.6|12440.6|12439|12437|19
1652101800000|2022-05-09 13:10:00|12439.5|12437.5|12439|12437|12439.8|12437.8|12439|12437|10
1652101810000|2022-05-09 13:10:10|12439.1|12437.1|12435.8|12433.8|12439.9|12437.9|12434.6|12432.6|41
1652101820000|2022-05-09 13:10:20|12435.9|12433.9|12434.5|12432.5|12435.9|12433.9|12434.4|12432.4|24
1652101830000|2022-05-09 13:10:30|12434.6|12432.6|12436|12434|12436.5|12434.5|12434.3|12432.3|18
1652101840000|2022-05-09 13:10:40|12435.9|12433.9|12433.6|12431.6|12435.9|12433.9|12432.9|12430.9|36
1652101850000|2022-05-09 13:10:50|12433.8|12431.8|12433.9|12431.9|12435|12433|12433.4|12431.4|15
1652101860000|2022-05-09 13:11:00|12434|12432|12435.4|12433.4|12436.1|12434.1|12433.6|12431.6|14
1652101870000|2022-05-09 13:11:10|12435.3|12433.3|12433.9|12431.9|12435.5|12433.5|12433.8|12431.8|18
1652101880000|2022-05-09 13:11:20|12433.8|12431.8|12434.1|12432.1|12434.1|12432.1|12430.1|12428.1|57
1652101890000|2022-05-09 13:11:30|12433.8|12431.8|12436.1|12434.1|12436.3|12434.3|12433|12431|13
1652101900000|2022-05-09 13:11:40|12435.8|12433.8|12434|12432|12436.4|12434.4|12434|12432|19
1652101910000|2022-05-09 13:11:50|12433.9|12431.9|12433.6|12431.6|12434|12432|12432.4|12430.4|22
1652101920000|2022-05-09 13:12:00|12433.8|12431.8|12435.3|12433.3|12435.3|12433.3|12433.6|12431.6|32
1652101930000|2022-05-09 13:12:10|12435.1|12433.1|12436.9|12434.9|12436.9|12434.9|12434.1|12432.1|25
1652101940000|2022-05-09 13:12:20|12436.6|12434.6|12443|12441|12443.1|12441.1|12436.5|12434.5|82
1652101950000|2022-05-09 13:12:30|12443.1|12441.1|12444.9|12442.9|12445.3|12443.3|12442.6|12440.6|154
1652101960000|2022-05-09 13:12:40|12445|12443|12447.9|12445.9|12448.5|12446.5|12443.6|12441.6|46
1652101970000|2022-05-09 13:12:50|12447.8|12445.8|12452|12450|12452.1|12450.1|12447.5|12445.5|69
1652101980000|2022-05-09 13:13:00|12452.3|12450.3|12453.5|12451.5|12456.8|12454.8|12451.6|12449.6|115
1652101990000|2022-05-09 13:13:10|12453.4|12451.4|12454.4|12452.4|12455.5|12453.5|12451.5|12449.5|104
1652102000000|2022-05-09 13:13:20|12454.5|12452.5|12455.1|12453.1|12455.9|12453.9|12453.4|12451.4|56
1652102010000|2022-05-09 13:13:30|12455.3|12453.3|12452.8|12450.8|12455.9|12453.9|12452.8|12450.8|48
1652102020000|2022-05-09 13:13:40|12452.9|12450.9|12454.4|12452.4|12454.5|12452.5|12452.3|12450.3|27
1652102030000|2022-05-09 13:13:50|12454.3|12452.3|12453.4|12451.4|12454.6|12452.6|12451.6|12449.6|34
1652102040000|2022-05-09 13:14:00|12453.3|12451.3|12455.8|12453.8|12456.3|12454.3|12452.9|12450.9|59
1652102050000|2022-05-09 13:14:10|12456.1|12454.1|12461.4|12459.4|12463.3|12461.3|12455.9|12453.9|132
1652102060000|2022-05-09 13:14:20|12461.3|12459.3|12459.4|12457.4|12461.3|12459.3|12458.1|12456.1|44
1652102070000|2022-05-09 13:14:30|12459.5|12457.5|12459.5|12457.5|12459.8|12457.8|12458.5|12456.5|38
1652102080000|2022-05-09 13:14:40|12459.4|12457.4|12469.8|12467.8|12469.8|12467.8|12459.3|12457.3|168
1652102090000|2022-05-09 13:14:50|12468.6|12466.6|12473.4|12471.4|12474.5|12472.5|12467.1|12465.1|134
1652102100000|2022-05-09 13:15:00|12473.3|12471.3|12464.6|12462.6|12473.6|12471.6|12464.6|12462.6|170
1652102110000|2022-05-09 13:15:10|12465.4|12463.4|12464.6|12462.6|12467.4|12465.4|12463.1|12461.1|125
1652102120000|2022-05-09 13:15:20|12464.8|12462.8|12463|12461|12464.8|12462.8|12462|12460|80
1652102130000|2022-05-09 13:15:30|12462.8|12460.8|12462|12460|12464.9|12462.9|12461.9|12459.9|53
1652102140000|2022-05-09 13:15:40|12461.9|12459.9|12460.4|12458.4|12462|12460|12458.9|12456.9|88
1652102150000|2022-05-09 13:15:50|12460|12458|12461.8|12459.8|12462.9|12460.9|12459.3|12457.3|61
1652102160000|2022-05-09 13:16:00|12462.1|12460.1|12463.5|12461.5|12464|12462|12461.3|12459.3|65
1652102170000|2022-05-09 13:16:10|12462.9|12460.9|12465.9|12463.9|12465.9|12463.9|12461.9|12459.9|22
1652102180000|2022-05-09 13:16:20|12466.1|12464.1|12461.5|12459.5|12468.6|12466.6|12461.4|12459.4|109
1652102190000|2022-05-09 13:16:30|12460.9|12458.9|12461.3|12459.3|12462.6|12460.6|12460|12458|47
1652102200000|2022-05-09 13:16:40|12462|12460|12458.3|12456.3|12463.5|12461.5|12458.3|12456.3|37
1652102210000|2022-05-09 13:16:50|12458.4|12456.4|12456.9|12454.9|12459.9|12457.9|12456.9|12454.9|34
1652102220000|2022-05-09 13:17:00|12457.1|12455.1|12457|12455|12457.8|12455.8|12456.1|12454.1|31
1652102230000|2022-05-09 13:17:10|12457.5|12455.5|12455.4|12453.4|12457.5|12455.5|12453.5|12451.5|57
1652102240000|2022-05-09 13:17:20|12455.3|12453.3|12453.6|12451.6|12455.6|12453.6|12452.4|12450.4|49
1652102250000|2022-05-09 13:17:30|12453.5|12451.5|12454.5|12452.5|12454.8|12452.8|12452.5|12450.5|38
1652102260000|2022-05-09 13:17:40|12454.6|12452.6|12451.5|12449.5|12454.8|12452.8|12451.3|12449.3|37
1652102270000|2022-05-09 13:17:50|12451.6|12449.6|12451.3|12449.3|12452.8|12450.8|12451.1|12449.1|33
1652102280000|2022-05-09 13:18:00|12451.1|12449.1|12444.9|12442.9|12451.1|12449.1|12444.9|12442.9|101
1652102290000|2022-05-09 13:18:10|12444.8|12442.8|12447|12445|12447|12445|12444.6|12442.6|51
1652102300000|2022-05-09 13:18:20|12446.9|12444.9|12447.6|12445.6|12448.9|12446.9|12446.5|12444.5|33
1652102310000|2022-05-09 13:18:30|12447.5|12445.5|12447.8|12445.8|12449.8|12447.8|12446.4|12444.4|55
1652102320000|2022-05-09 13:18:40|12447.9|12445.9|12448.9|12446.9|12449.6|12447.6|12445.9|12443.9|32
1652102330000|2022-05-09 13:18:50|12448.8|12446.8|12447.3|12445.3|12449.1|12447.1|12447.1|12445.1|25
1652102340000|2022-05-09 13:19:00|12447.4|12445.4|12447.3|12445.3|12448.4|12446.4|12446.6|12444.6|26
1652102350000|2022-05-09 13:19:10|12447.1|12445.1|12445.6|12443.6|12447.9|12445.9|12445.5|12443.5|18
1652102360000|2022-05-09 13:19:20|12445.5|12443.5|12447.8|12445.8|12448|12446|12445.5|12443.5|17
1652102370000|2022-05-09 13:19:30|12447.6|12445.6|12446.9|12444.9|12447.8|12445.8|12446.3|12444.3|13
1652102380000|2022-05-09 13:19:40|12447|12445|12447|12445|12447.6|12445.6|12446.6|12444.6|7
1652102390000|2022-05-09 13:19:50|12447.1|12445.1|12447.1|12445.1|12447.1|12445.1|12445.5|12443.5|31
1652102400000|2022-05-09 13:20:00|12447.3|12445.3|12446.4|12444.4|12447.3|12445.3|12445.6|12443.6|26
1652102410000|2022-05-09 13:20:10|12446.3|12444.3|12441.6|12439.6|12446.3|12444.3|12441|12439|96
1652102420000|2022-05-09 13:20:20|12441.5|12439.5|12438.3|12436.3|12441.5|12439.5|12437.3|12435.3|88
1652102430000|2022-05-09 13:20:30|12438.1|12436.1|12439.5|12437.5|12440.3|12438.3|12438.1|12436.1|47
1652102440000|2022-05-09 13:20:40|12439.4|12437.4|12438.5|12436.5|12441.5|12439.5|12438.3|12436.3|65
1652102450000|2022-05-09 13:20:50|12438.6|12436.6|12439.8|12437.8|12440.3|12438.3|12438|12436|33
1652102460000|2022-05-09 13:21:00|12439.9|12437.9|12440.8|12438.8|12440.8|12438.8|12434.5|12432.5|112
1652102470000|2022-05-09 13:21:10|12441.4|12439.4|12442.6|12440.6|12443.9|12441.9|12439.9|12437.9|70
1652102480000|2022-05-09 13:21:20|12442.5|12440.5|12441.8|12439.8|12443|12441|12441.3|12439.3|30
1652102490000|2022-05-09 13:21:30|12441.6|12439.6|12442.5|12440.5|12442.6|12440.6|12440.4|12438.4|22
1652102500000|2022-05-09 13:21:40|12443|12441|12445|12443|12446.6|12444.6|12442|12440|55
1652102510000|2022-05-09 13:21:50|12445.1|12443.1|12445.5|12443.5|12445.9|12443.9|12443.3|12441.3|35
1652102520000|2022-05-09 13:22:00|12445.4|12443.4|12445.4|12443.4|12447.5|12445.5|12444.5|12442.5|44
1652102530000|2022-05-09 13:22:10|12445.3|12443.3|12440.8|12438.8|12445.3|12443.3|12440.8|12438.8|42
1652102540000|2022-05-09 13:22:20|12440.6|12438.6|12440.9|12438.9|12444|12442|12440.5|12438.5|119
1652102550000|2022-05-09 13:22:30|12441|12439|12443.4|12441.4|12443.9|12441.9|12440.9|12438.9|23
1652102560000|2022-05-09 13:22:40|12443.3|12441.3|12442|12440|12443.3|12441.3|12439.6|12437.6|32
1652102570000|2022-05-09 13:22:50|12441.9|12439.9|12440.6|12438.6|12441.9|12439.9|12439.8|12437.8|17
1652102580000|2022-05-09 13:23:00|12440.4|12438.4|12444.3|12442.3|12445|12443|12435.4|12433.4|71
1652102590000|2022-05-09 13:23:10|12444|12442|12441.5|12439.5|12444|12442|12441.3|12439.3|34
1652102600000|2022-05-09 13:23:20|12442|12440|12443.1|12441.1|12444.4|12442.4|12441.5|12439.5|23
1652102610000|2022-05-09 13:23:30|12442.8|12440.8|12442.1|12440.1|12443.4|12441.4|12441.5|12439.5|15
1652102620000|2022-05-09 13:23:40|12442|12440|12440.1|12438.1|12442|12440|12439.8|12437.8|35
1652102630000|2022-05-09 13:23:50|12440|12438|12442.3|12440.3|12442.6|12440.6|12439.9|12437.9|25
1652102640000|2022-05-09 13:24:00|12442.4|12440.4|12444.9|12442.9|12445.1|12443.1|12442.4|12440.4|40
1652102650000|2022-05-09 13:24:10|12445.4|12443.4|12449.6|12447.6|12449.8|12447.8|12445.1|12443.1|57
1652102660000|2022-05-09 13:24:20|12449.8|12447.8|12451.9|12449.9|12452.9|12450.9|12448|12446|53
1652102670000|2022-05-09 13:24:30|12451.6|12449.6|12456.1|12454.1|12456.4|12454.4|12451.6|12449.6|97
1652102680000|2022-05-09 13:24:40|12456.3|12454.3|12454.9|12452.9|12457.5|12455.5|12454.5|12452.5|70
1652102690000|2022-05-09 13:24:50|12454.8|12452.8|12459.4|12457.4|12459.4|12457.4|12454.8|12452.8|50
1652102700000|2022-05-09 13:25:00|12459.3|12457.3|12454.1|12452.1|12459.3|12457.3|12453.8|12451.8|143
1652102710000|2022-05-09 13:25:10|12454|12452|12444|12442|12454|12452|12442.3|12440.3|186
1652102720000|2022-05-09 13:25:20|12444.1|12442.1|12440.9|12438.9|12444.8|12442.8|12440.9|12438.9|85
1652102730000|2022-05-09 13:25:30|12441.5|12439.5|12449|12447|12449.5|12447.5|12441.5|12439.5|126
1652102740000|2022-05-09 13:25:40|12449.1|12447.1|12450.1|12448.1|12451.1|12449.1|12448.3|12446.3|63
1652102750000|2022-05-09 13:25:50|12449.9|12447.9|12454.1|12452.1|12454.6|12452.6|12449.8|12447.8|132
1652102760000|2022-05-09 13:26:00|12454.3|12452.3|12454.5|12452.5|12455.9|12453.9|12452.1|12450.1|46
1652102770000|2022-05-09 13:26:10|12454.4|12452.4|12456.3|12454.3|12458.9|12456.9|12454.4|12452.4|80
1652102780000|2022-05-09 13:26:20|12456.4|12454.4|12460.3|12458.3|12461.6|12459.6|12456.3|12454.3|71
1652102790000|2022-05-09 13:26:30|12460.4|12458.4|12457.9|12455.9|12461.3|12459.3|12457.9|12455.9|50
1652102800000|2022-05-09 13:26:40|12458.1|12456.1|12462.9|12460.9|12463.5|12461.5|12458.1|12456.1|70
1652102810000|2022-05-09 13:26:50|12463|12461|12460.5|12458.5|12463.5|12461.5|12460.4|12458.4|58
1652102820000|2022-05-09 13:27:00|12460.6|12458.6|12460.6|12458.6|12462.5|12460.5|12458|12456|120
1652102830000|2022-05-09 13:27:10|12460.9|12458.9|12462.8|12460.8|12464.5|12462.5|12460.9|12458.9|60
1652102840000|2022-05-09 13:27:20|12462.9|12460.9|12461.8|12459.8|12463.6|12461.6|12459.6|12457.6|45
1652102850000|2022-05-09 13:27:30|12461.6|12459.6|12458.9|12456.9|12463|12461|12458.8|12456.8|53
1652102860000|2022-05-09 13:27:40|12459.6|12457.6|12458.4|12456.4|12459.9|12457.9|12457.1|12455.1|70
1652102870000|2022-05-09 13:27:50|12459.6|12457.6|12469.9|12467.9|12470.4|12468.4|12459.1|12457.1|141
1652102880000|2022-05-09 13:28:00|12469.8|12467.8|12470.8|12468.8|12473.1|12471.1|12467.9|12465.9|192
1652102890000|2022-05-09 13:28:10|12471|12469|12469.5|12467.5|12471|12469|12466.1|12464.1|160
1652102900000|2022-05-09 13:28:20|12469.6|12467.6|12470.1|12468.1|12477.4|12475.4|12468.9|12466.9|260
1652102910000|2022-05-09 13:28:30|12468.5|12466.5|12469.6|12467.6|12470.3|12468.3|12468.3|12466.3|75
1652102920000|2022-05-09 13:28:40|12469.5|12467.5|12458.3|12456.3|12470.3|12468.3|12457.4|12455.4|171
1652102930000|2022-05-09 13:28:50|12458.1|12456.1|12461.5|12459.5|12463.4|12461.4|12458.1|12456.1|70
1652102940000|2022-05-09 13:29:00|12460|12458|12459.9|12457.9|12461|12459|12458.8|12456.8|78
1652102950000|2022-05-09 13:29:10|12461|12459|12460.6|12458.6|12462|12460|12460.4|12458.4|87
1652102960000|2022-05-09 13:29:20|12460.9|12458.9|12462.9|12460.9|12462.9|12460.9|12459.8|12457.8|111
1652102970000|2022-05-09 13:29:30|12462.5|12460.5|12460.3|12458.3|12463|12461|12458.8|12456.8|119
1652102980000|2022-05-09 13:29:40|12460.6|12458.6|12460.6|12458.6|12461.3|12459.3|12454.9|12452.9|118
1652102990000|2022-05-09 13:29:50|12460.5|12458.5|12452.9|12450.9|12461.8|12459.8|12451.4|12449.4|552
1652103000000|2022-05-09 13:30:00|12452.4|12450.4|12463.1|12462.1|12463.1|12462.1|12450.6|12449.6|1386
1652103010000|2022-05-09 13:30:10|12463.3|12462.3|12450|12449|12471.9|12470.9|12449.8|12448.8|823
1652103020000|2022-05-09 13:30:20|12449.9|12448.9|12458.6|12457.6|12463.1|12462.1|12446|12445|958
1652103030000|2022-05-09 13:30:30|12458.5|12457.5|12464.8|12463.8|12481|12480|12458.3|12457.3|817
1652103040000|2022-05-09 13:30:40|12464|12463|12463.1|12462.1|12477.5|12476.5|12455.5|12454.5|785
1652103050000|2022-05-09 13:30:50|12463.9|12462.9|12477.6|12476.6|12481.9|12480.9|12460|12459|698
1652103060000|2022-05-09 13:31:00|12477.8|12476.8|12493|12492|12493.5|12492.5|12477.8|12476.8|764
1652103070000|2022-05-09 13:31:10|12492.3|12491.3|12495.9|12494.9|12498.3|12497.3|12483|12482|800
1652103080000|2022-05-09 13:31:20|12496|12495|12486.3|12485.3|12499.1|12498.1|12482.5|12481.5|661
1652103090000|2022-05-09 13:31:30|12486.5|12485.5|12482.5|12481.5|12486.5|12485.5|12470.8|12469.8|926
1652103100000|2022-05-09 13:31:40|12482.8|12481.8|12477|12476|12483.8|12482.8|12475.5|12474.5|352
1652103110000|2022-05-09 13:31:50|12477.4|12476.4|12489|12488|12495.4|12494.4|12475.9|12474.9|479
1652103120000|2022-05-09 13:32:00|12489.3|12488.3|12493.6|12492.6|12504.4|12503.4|12481.4|12480.4|968
1652103130000|2022-05-09 13:32:10|12493.9|12492.9|12489.8|12488.8|12500.3|12499.3|12484.8|12483.8|678
1652103140000|2022-05-09 13:32:20|12488.8|12487.8|12476.9|12475.9|12494.9|12493.9|12475.1|12474.1|582
1652103150000|2022-05-09 13:32:30|12476.5|12475.5|12444.5|12443.5|12480.5|12479.5|12444.4|12443.4|1006
1652103160000|2022-05-09 13:32:40|12445.5|12444.5|12451.3|12450.3|12457|12456|12440.3|12439.3|1003
1652103170000|2022-05-09 13:32:50|12451.6|12450.6|12440.4|12439.4|12453.1|12452.1|12439.1|12438.1|503
1652103180000|2022-05-09 13:33:00|12439.9|12438.9|12438.3|12437.3|12441.9|12440.9|12425.6|12424.6|908
1652103190000|2022-05-09 13:33:10|12438.4|12437.4|12429.4|12428.4|12438.5|12437.5|12425.1|12424.1|448
1652103200000|2022-05-09 13:33:20|12429.3|12428.3|12438.8|12437.8|12451.4|12450.4|12426.5|12425.5|911
1652103210000|2022-05-09 13:33:30|12439.9|12438.9|12445.8|12444.8|12459.9|12458.9|12438.1|12437.1|624
1652103220000|2022-05-09 13:33:40|12444.8|12443.8|12445.6|12444.6|12451.8|12450.8|12437|12436|361
1652103230000|2022-05-09 13:33:50|12446.3|12445.3|12457|12456|12458.8|12457.8|12444.5|12443.5|374
1652103240000|2022-05-09 13:34:00|12456.9|12455.9|12445.4|12444.4|12458|12457|12443.4|12442.4|554
1652103250000|2022-05-09 13:34:10|12442.4|12441.4|12453.6|12452.6|12460.3|12459.3|12442.4|12441.4|630
1652103260000|2022-05-09 13:34:20|12454.3|12453.3|12466.3|12465.3|12467.6|12466.6|12451.1|12450.1|552
1652103270000|2022-05-09 13:34:30|12465.3|12464.3|12455.5|12454.5|12477|12476|12447.1|12446.1|678
1652103280000|2022-05-09 13:34:40|12455.6|12454.6|12463.9|12462.9|12474.6|12473.6|12454.6|12453.6|353
1652103290000|2022-05-09 13:34:50|12463.8|12462.8|12476.9|12475.9|12476.9|12475.9|12452.4|12451.4|491
1652103300000|2022-05-09 13:35:00|12476.4|12475.4|12490.8|12489.8|12494|12493|12476|12475|1272
1652103310000|2022-05-09 13:35:10|12491.1|12490.1|12500.1|12499.1|12503.3|12502.3|12481.6|12480.6|874
1652103320000|2022-05-09 13:35:20|12500.9|12499.9|12497.9|12496.9|12503.8|12502.8|12492.6|12491.6|509
1652103330000|2022-05-09 13:35:30|12498.4|12497.4|12498.8|12497.8|12502.9|12501.9|12487.1|12486.1|508
1652103340000|2022-05-09 13:35:40|12498|12497|12504.6|12503.6|12504.6|12503.6|12494.5|12493.5|453
1652103350000|2022-05-09 13:35:50|12504.3|12503.3|12501.3|12500.3|12508.4|12507.4|12499.3|12498.3|534
1652103360000|2022-05-09 13:36:00|12501|12500|12494.1|12493.1|12511.1|12510.1|12490.5|12489.5|599
1652103370000|2022-05-09 13:36:10|12494.5|12493.5|12496.5|12495.5|12507.8|12506.8|12494.1|12493.1|479
1652103380000|2022-05-09 13:36:20|12496.3|12495.3|12514|12513|12514|12513|12496.3|12495.3|370
1652103390000|2022-05-09 13:36:30|12515.3|12514.3|12516.9|12515.9|12518.6|12517.6|12509.9|12508.9|533
1652103400000|2022-05-09 13:36:40|12517|12516|12515.5|12514.5|12519.9|12518.9|12505.8|12504.8|648
1652103410000|2022-05-09 13:36:50|12514.9|12513.9|12516.8|12515.8|12519.6|12518.6|12511.6|12510.6|398
1652103420000|2022-05-09 13:37:00|12516.1|12515.1|12503.5|12502.5|12518.1|12517.1|12498.8|12497.8|462
1652103430000|2022-05-09 13:37:10|12503.3|12502.3|12489.6|12488.6|12503.9|12502.9|12468.9|12467.9|890
1652103440000|2022-05-09 13:37:20|12490.3|12489.3|12482.9|12481.9|12492.5|12491.5|12481.3|12480.3|595
1652103450000|2022-05-09 13:37:30|12482.3|12481.3|12477.1|12476.1|12484.8|12483.8|12473.5|12472.5|323
1652103460000|2022-05-09 13:37:40|12478|12477|12484.8|12483.8|12495.1|12494.1|12478|12477|457
1652103470000|2022-05-09 13:37:50|12485|12484|12490.5|12489.5|12491.5|12490.5|12479.4|12478.4|382
1652103480000|2022-05-09 13:38:00|12488.9|12487.9|12492.1|12491.1|12494.4|12493.4|12481.3|12480.3|292
1652103490000|2022-05-09 13:38:10|12492.3|12491.3|12495.1|12494.1|12498.8|12497.8|12489.4|12488.4|205
1652103500000|2022-05-09 13:38:20|12497.9|12496.9|12514.4|12513.4|12514.4|12513.4|12496.9|12495.9|467
1652103510000|2022-05-09 13:38:30|12514|12513|12518.4|12517.4|12520|12519|12509.6|12508.6|710
1652103520000|2022-05-09 13:38:40|12518.5|12517.5|12534.3|12533.3|12534.4|12533.4|12514.5|12513.5|730
1652103530000|2022-05-09 13:38:50|12534.1|12533.1|12535|12534|12539.3|12538.3|12526.3|12525.3|522
1652103540000|2022-05-09 13:39:00|12534|12533|12548.1|12547.1|12558|12557|12532.4|12531.4|1224
1652103550000|2022-05-09 13:39:10|12548.6|12547.6|12535.3|12534.3|12554.9|12553.9|12533|12532|683
1652103560000|2022-05-09 13:39:20|12535.9|12534.9|12534.8|12533.8|12544.8|12543.8|12530.5|12529.5|468
1652103570000|2022-05-09 13:39:30|12534.6|12533.6|12528.6|12527.6|12534.8|12533.8|12524|12523|334
1652103580000|2022-05-09 13:39:40|12526.8|12525.8|12521.4|12520.4|12531.4|12530.4|12520.4|12519.4|417
1652103590000|2022-05-09 13:39:50|12522|12521|12515.5|12514.5|12522|12521|12507.3|12506.3|595
1652103600000|2022-05-09 13:40:00|12512.9|12511.9|12505.9|12504.9|12522.9|12521.9|12502.4|12501.4|869
1652103610000|2022-05-09 13:40:10|12505.8|12504.8|12481.8|12480.8|12505.8|12504.8|12478.6|12477.6|858
1652103620000|2022-05-09 13:40:20|12482|12481|12474.6|12473.6|12486.1|12485.1|12473.5|12472.5|585
1652103630000|2022-05-09 13:40:30|12474.9|12473.9|12484.3|12483.3|12489.5|12488.5|12459.4|12458.4|955
1652103640000|2022-05-09 13:40:40|12483.9|12482.9|12510.3|12509.3|12511|12510|12483.9|12482.9|601
1652103650000|2022-05-09 13:40:50|12511.4|12510.4|12512|12511|12525.1|12524.1|12508.6|12507.6|653
1652103660000|2022-05-09 13:41:00|12512.1|12511.1|12530.6|12529.6|12534.9|12533.9|12510.1|12509.1|581
1652103670000|2022-05-09 13:41:10|12531.5|12530.5|12519.1|12518.1|12532.5|12531.5|12515.6|12514.6|452
1652103680000|2022-05-09 13:41:20|12518.9|12517.9|12511.4|12510.4|12520.9|12519.9|12510|12509|266
1652103690000|2022-05-09 13:41:30|12511|12510|12524.9|12523.9|12524.9|12523.9|12506.3|12505.3|325
1652103700000|2022-05-09 13:41:40|12524.4|12523.4|12522.5|12521.5|12529.6|12528.6|12518.9|12517.9|461
1652103710000|2022-05-09 13:41:50|12522.4|12521.4|12522.3|12521.3|12528.9|12527.9|12520.6|12519.6|282
1652103720000|2022-05-09 13:42:00|12522.1|12521.1|12517.5|12516.5|12527.5|12526.5|12516.5|12515.5|265
1652103730000|2022-05-09 13:42:10|12517.8|12516.8|12511|12510|12517.8|12516.8|12504.8|12503.8|324
1652103740000|2022-05-09 13:42:20|12511.4|12510.4|12512.3|12511.3|12516.6|12515.6|12507.8|12506.8|166
1652103750000|2022-05-09 13:42:30|12512.4|12511.4|12523.4|12522.4|12523.4|12522.4|12509|12508|419
1652103760000|2022-05-09 13:42:40|12523.5|12522.5|12512.5|12511.5|12524.1|12523.1|12509.5|12508.5|219
1652103770000|2022-05-09 13:42:50|12512|12511|12506|12505|12513.8|12512.8|12505.5|12504.5|172
1652103780000|2022-05-09 13:43:00|12505.9|12504.9|12504|12503|12509|12508|12500.4|12499.4|248
1652103790000|2022-05-09 13:43:10|12504.3|12503.3|12537|12536|12542.8|12541.8|12504.3|12503.3|690
1652103800000|2022-05-09 13:43:20|12538.3|12537.3|12516.6|12515.6|12540.1|12539.1|12514|12513|505
1652103810000|2022-05-09 13:43:30|12516|12515|12510.8|12509.8|12516|12515|12503|12502|326
1652103820000|2022-05-09 13:43:40|12511.1|12510.1|12515.8|12514.8|12521.3|12520.3|12509.9|12508.9|187
1652103830000|2022-05-09 13:43:50|12515.3|12514.3|12491.5|12490.5|12518.1|12517.1|12491.5|12490.5|348
1652103840000|2022-05-09 13:44:00|12491.4|12490.4|12485.8|12484.8|12500.1|12499.1|12485|12484|396
1652103850000|2022-05-09 13:44:10|12485.3|12484.3|12504.3|12503.3|12507.5|12506.5|12484.1|12483.1|388
1652103860000|2022-05-09 13:44:20|12504.4|12503.4|12512.8|12511.8|12514.1|12513.1|12495.4|12494.4|411
1652103870000|2022-05-09 13:44:30|12513.4|12512.4|12512.8|12511.8|12520.1|12519.1|12508.9|12507.9|403
1652103880000|2022-05-09 13:44:40|12513.5|12512.5|12508|12507|12513.5|12512.5|12499.5|12498.5|261
1652103890000|2022-05-09 13:44:50|12507.5|12506.5|12514.3|12513.3|12515.8|12514.8|12506.8|12505.8|255
1652103900000|2022-05-09 13:45:00|12513.5|12512.5|12493.4|12492.4|12513.5|12512.5|12490.8|12489.8|725
1652103910000|2022-05-09 13:45:10|12493.9|12492.9|12492.3|12491.3|12502.4|12501.4|12491.3|12490.3|454
1652103920000|2022-05-09 13:45:20|12490.6|12489.6|12482.3|12481.3|12495.3|12494.3|12482.3|12481.3|494
1652103930000|2022-05-09 13:45:30|12481.9|12480.9|12473.8|12472.8|12485.4|12484.4|12471.8|12470.8|560
1652103940000|2022-05-09 13:45:40|12474.4|12473.4|12463.3|12462.3|12475.9|12474.9|12462.4|12461.4|370
1652103950000|2022-05-09 13:45:50|12463.4|12462.4|12473.5|12472.5|12487.5|12486.5|12462.3|12461.3|534
1652103960000|2022-05-09 13:46:00|12473.4|12472.4|12461.9|12460.9|12473.4|12472.4|12461|12460|376
1652103970000|2022-05-09 13:46:10|12460.4|12459.4|12447.1|12446.1|12464.1|12463.1|12444.3|12443.3|765
1652103980000|2022-05-09 13:46:20|12447.5|12446.5|12444.8|12443.8|12453.5|12452.5|12443.5|12442.5|429
1652103990000|2022-05-09 13:46:30|12446.5|12445.5|12446.3|12445.3|12448.5|12447.5|12437.9|12436.9|480
1652104000000|2022-05-09 13:46:40|12445.8|12444.8|12442.4|12441.4|12447.9|12446.9|12438.1|12437.1|361
1652104010000|2022-05-09 13:46:50|12444.1|12443.1|12442.3|12441.3|12448.4|12447.4|12440.8|12439.8|342
1652104020000|2022-05-09 13:47:00|12442.5|12441.5|12450.1|12449.1|12451.3|12450.3|12439.8|12438.8|312
1652104030000|2022-05-09 13:47:10|12449.4|12448.4|12438.5|12437.5|12450.4|12449.4|12436.6|12435.6|269
1652104040000|2022-05-09 13:47:20|12438.4|12437.4|12435.1|12434.1|12440.8|12439.8|12433.3|12432.3|369
1652104050000|2022-05-09 13:47:30|12434.8|12433.8|12440|12439|12440|12439|12432.8|12431.8|266
1652104060000|2022-05-09 13:47:40|12439.8|12438.8|12447.5|12446.5|12449.5|12448.5|12439|12438|701
1652104070000|2022-05-09 13:47:50|12447.8|12446.8|12441|12440|12450.3|12449.3|12441|12440|401
1652104080000|2022-05-09 13:48:00|12439.6|12438.6|12435.5|12434.5|12442.8|12441.8|12430.4|12429.4|399
1652104090000|2022-05-09 13:48:10|12435.3|12434.3|12427.9|12426.9|12435.5|12434.5|12422.8|12421.8|623
1652104100000|2022-05-09 13:48:20|12428.8|12427.8|12437.4|12436.4|12439|12438|12427.5|12426.5|276
1652104110000|2022-05-09 13:48:30|12437.5|12436.5|12437.5|12436.5|12439.1|12438.1|12434.8|12433.8|207
1652104120000|2022-05-09 13:48:40|12438.5|12437.5|12436.6|12435.6|12442|12441|12429.6|12428.6|364
1652104130000|2022-05-09 13:48:50|12436.5|12435.5|12439.6|12438.6|12440.8|12439.8|12433.4|12432.4|165
1652104140000|2022-05-09 13:49:00|12440.3|12439.3|12443.3|12442.3|12454.8|12453.8|12435.9|12434.9|702
1652104150000|2022-05-09 13:49:10|12442.8|12441.8|12438.1|12437.1|12443.9|12442.9|12437.9|12436.9|291
1652104160000|2022-05-09 13:49:20|12438.4|12437.4|12438.5|12437.5|12442.4|12441.4|12434.5|12433.5|205
1652104170000|2022-05-09 13:49:30|12437.3|12436.3|12444.5|12443.5|12445.9|12444.9|12432|12431|325
1652104180000|2022-05-09 13:49:40|12444.6|12443.6|12438.5|12437.5|12445|12444|12436.9|12435.9|398
1652104190000|2022-05-09 13:49:50|12438|12437|12460.6|12459.6|12460.6|12459.6|12436.1|12435.1|860
1652104200000|2022-05-09 13:50:00|12461|12460|12440.4|12439.4|12464.5|12463.5|12436.4|12435.4|811
1652104210000|2022-05-09 13:50:10|12440.3|12439.3|12452.6|12451.6|12458.8|12457.8|12440.3|12439.3|316
1652104220000|2022-05-09 13:50:20|12452.8|12451.8|12449.3|12448.3|12456.3|12455.3|12445.8|12444.8|289
1652104230000|2022-05-09 13:50:30|12448.9|12447.9|12446.8|12445.8|12458.3|12457.3|12445.8|12444.8|270
1652104240000|2022-05-09 13:50:40|12446.5|12445.5|12452.1|12451.1|12456|12455|12445.9|12444.9|195
1652104250000|2022-05-09 13:50:50|12451.9|12450.9|12457|12456|12461|12460|12449.8|12448.8|330
1652104260000|2022-05-09 13:51:00|12457.3|12456.3|12445|12444|12458.8|12457.8|12440.4|12439.4|479
1652104270000|2022-05-09 13:51:10|12445.3|12444.3|12452|12451|12456.6|12455.6|12440.1|12439.1|567
1652104280000|2022-05-09 13:51:20|12452.4|12451.4|12450.3|12449.3|12457|12456|12449.6|12448.6|348
1652104290000|2022-05-09 13:51:30|12449.3|12448.3|12464|12463|12465|12464|12446.3|12445.3|590
1652104300000|2022-05-09 13:51:40|12463.5|12462.5|12487.4|12486.4|12497|12496|12461.9|12460.9|1026
1652104310000|2022-05-09 13:51:50|12487.1|12486.1|12488.5|12487.5|12491.4|12490.4|12480.3|12479.3|570
1652104320000|2022-05-09 13:52:00|12487.8|12486.8|12475|12474|12495.8|12494.8|12474.3|12473.3|602
1652104330000|2022-05-09 13:52:10|12475.1|12474.1|12470.4|12469.4|12482.5|12481.5|12469.9|12468.9|396
1652104340000|2022-05-09 13:52:20|12470.8|12469.8|12470.4|12469.4|12474.5|12473.5|12461.4|12460.4|367
1652104350000|2022-05-09 13:52:30|12470.8|12469.8|12479.3|12478.3|12483.9|12482.9|12469.3|12468.3|374
1652104360000|2022-05-09 13:52:40|12478.8|12477.8|12472.6|12471.6|12483.3|12482.3|12470|12469|245
1652104370000|2022-05-09 13:52:50|12471.9|12470.9|12482.5|12481.5|12482.9|12481.9|12468.3|12467.3|339
1652104380000|2022-05-09 13:53:00|12481.6|12480.6|12471.8|12470.8|12489.3|12488.3|12467.4|12466.4|433
1652104390000|2022-05-09 13:53:10|12472.5|12471.5|12469|12468|12475.6|12474.6|12467.5|12466.5|467
1652104400000|2022-05-09 13:53:20|12469.8|12468.8|12485|12484|12486.8|12485.8|12468.3|12467.3|360
1652104410000|2022-05-09 13:53:30|12484.8|12483.8|12491.5|12490.5|12496|12495|12484.3|12483.3|414
1652104420000|2022-05-09 13:53:40|12490.5|12489.5|12506.3|12505.3|12507.5|12506.5|12486.5|12485.5|431
1652104430000|2022-05-09 13:53:50|12506|12505|12508.8|12507.8|12515|12514|12505.6|12504.6|561
1652104440000|2022-05-09 13:54:00|12508.6|12507.6|12497|12496|12511.3|12510.3|12484.6|12483.6|634
1652104450000|2022-05-09 13:54:10|12496.8|12495.8|12493.8|12492.8|12498.4|12497.4|12489.5|12488.5|368
1652104460000|2022-05-09 13:54:20|12493|12492|12500.4|12499.4|12508.8|12507.8|12486|12485|454
1652104470000|2022-05-09 13:54:30|12500.5|12499.5|12500.3|12499.3|12508.3|12507.3|12499.4|12498.4|191
1652104480000|2022-05-09 13:54:40|12500.4|12499.4|12497.9|12496.9|12501.8|12500.8|12491.8|12490.8|280
1652104490000|2022-05-09 13:54:50|12496.8|12495.8|12499|12498|12504.8|12503.8|12494.5|12493.5|244
1652104500000|2022-05-09 13:55:00|12498.5|12497.5|12489.8|12488.8|12499.5|12498.5|12489.3|12488.3|516
1652104510000|2022-05-09 13:55:10|12489.6|12488.6|12498|12497|12503.4|12502.4|12489.3|12488.3|327
1652104520000|2022-05-09 13:55:20|12497.5|12496.5|12493.9|12492.9|12500.1|12499.1|12489.9|12488.9|281
1652104530000|2022-05-09 13:55:30|12494.4|12493.4|12480.4|12479.4|12497.3|12496.3|12477.6|12476.6|573
1652104540000|2022-05-09 13:55:40|12480.1|12479.1|12461.9|12460.9|12480.8|12479.8|12457.8|12456.8|786
1652104550000|2022-05-09 13:55:50|12462|12461|12463.4|12462.4|12467.9|12466.9|12458.4|12457.4|414
1652104560000|2022-05-09 13:56:00|12463.6|12462.6|12458.9|12457.9|12466.3|12465.3|12458.5|12457.5|464
1652104570000|2022-05-09 13:56:10|12459.1|12458.1|12460.1|12459.1|12461.4|12460.4|12448.8|12447.8|862
1652104580000|2022-05-09 13:56:20|12460.6|12459.6|12452.4|12451.4|12461.4|12460.4|12447|12446|308
1652104590000|2022-05-09 13:56:30|12451.1|12450.1|12447.1|12446.1|12454.4|12453.4|12442.6|12441.6|372
1652104600000|2022-05-09 13:56:40|12448.3|12447.3|12448.8|12447.8|12459.1|12458.1|12446.6|12445.6|363
1652104610000|2022-05-09 13:56:50|12448.6|12447.6|12450.6|12449.6|12453.9|12452.9|12439.9|12438.9|349
1652104620000|2022-05-09 13:57:00|12451.6|12450.6|12441.9|12440.9|12453.6|12452.6|12436.4|12435.4|381
1652104630000|2022-05-09 13:57:10|12441.5|12440.5|12441.8|12440.8|12444.6|12443.6|12437.4|12436.4|227
1652104640000|2022-05-09 13:57:20|12441.6|12440.6|12444.1|12443.1|12453.3|12452.3|12438.1|12437.1|381
1652104650000|2022-05-09 13:57:30|12443.6|12442.6|12436.1|12435.1|12445.5|12444.5|12435.4|12434.4|277
1652104660000|2022-05-09 13:57:40|12436.4|12435.4|12434.9|12433.9|12439.9|12438.9|12430.8|12429.8|276
1652104670000|2022-05-09 13:57:50|12434.6|12433.6|12436.8|12435.8|12437.5|12436.5|12429.6|12428.6|271
1652104680000|2022-05-09 13:58:00|12436.6|12435.6|12436.1|12435.1|12442.4|12441.4|12429.9|12428.9|339
1652104690000|2022-05-09 13:58:10|12436.6|12435.6|12445.8|12444.8|12446|12445|12434.1|12433.1|212
1652104700000|2022-05-09 13:58:20|12445.6|12444.6|12443.4|12442.4|12451.4|12450.4|12441.8|12440.8|389
1652104710000|2022-05-09 13:58:30|12443.6|12442.6|12451.6|12450.6|12452|12451|12442.3|12441.3|201
1652104720000|2022-05-09 13:58:40|12452.1|12451.1|12457.9|12456.9|12477.3|12476.3|12451.1|12450.1|868
1652104730000|2022-05-09 13:58:50|12458|12457|12462.1|12461.1|12467.8|12466.8|12454.1|12453.1|275
1652104740000|2022-05-09 13:59:00|12463.6|12462.6|12452.1|12451.1|12466|12465|12449.6|12448.6|539
1652104750000|2022-05-09 13:59:10|12452|12451|12451.6|12450.6|12455|12454|12446.8|12445.8|243
1652104760000|2022-05-09 13:59:20|12451.1|12450.1|12447.3|12446.3|12455.8|12454.8|12440.9|12439.9|289
1652104770000|2022-05-09 13:59:30|12447.4|12446.4|12441.9|12440.9|12449.6|12448.6|12441.4|12440.4|140
1652104780000|2022-05-09 13:59:40|12441.6|12440.6|12441.8|12440.8|12449.3|12448.3|12438.4|12437.4|229
1652104790000|2022-05-09 13:59:50|12442|12441|12450.6|12449.6|12450.6|12449.6|12438.6|12437.6|135
1652104800000|2022-05-09 14:00:00|12451.9|12450.9|12436.9|12435.9|12454.9|12453.9|12434.3|12433.3|552
1652104810000|2022-05-09 14:00:10|12436.8|12435.8|12425.5|12424.5|12436.8|12435.8|12425.1|12424.1|512
1652104820000|2022-05-09 14:00:20|12426|12425|12416.3|12415.3|12428.9|12427.9|12412|12411|1039
1652104830000|2022-05-09 14:00:30|12415.9|12414.9|12417.6|12416.6|12418.6|12417.6|12413|12412|421
1652104840000|2022-05-09 14:00:40|12417.9|12416.9|12414.9|12413.9|12419.1|12418.1|12412.8|12411.8|462
1652104850000|2022-05-09 14:00:50|12414.6|12413.6|12408.6|12407.6|12414.9|12413.9|12405.1|12404.1|760
1652104860000|2022-05-09 14:01:00|12408.9|12407.9|12410.1|12409.1|12411.6|12410.6|12405.3|12404.3|360
1652104870000|2022-05-09 14:01:10|12409.9|12408.9|12417.4|12416.4|12421.4|12420.4|12409.9|12408.9|603
1652104880000|2022-05-09 14:01:20|12417.1|12416.1|12411.5|12410.5|12417.4|12416.4|12408.9|12407.9|202
1652104890000|2022-05-09 14:01:30|12411.6|12410.6|12444.6|12443.6|12449.8|12448.8|12410.6|12409.6|986
1652104900000|2022-05-09 14:01:40|12444.3|12443.3|12432.8|12431.8|12446.5|12445.5|12431.6|12430.6|529
1652104910000|2022-05-09 14:01:50|12432.1|12431.1|12430.9|12429.9|12432.9|12431.9|12422|12421|328
1652104920000|2022-05-09 14:02:00|12431.9|12430.9|12438.8|12437.8|12466.8|12465.8|12431.1|12430.1|960
1652104930000|2022-05-09 14:02:10|12438|12437|12428.6|12427.6|12443|12442|12427.9|12426.9|385
1652104940000|2022-05-09 14:02:20|12429|12428|12437.4|12436.4|12438.5|12437.5|12427|12426|333
1652104950000|2022-05-09 14:02:30|12437.1|12436.1|12423.4|12422.4|12437.1|12436.1|12418.5|12417.5|384
1652104960000|2022-05-09 14:02:40|12423|12422|12431.8|12430.8|12435.1|12434.1|12423|12422|311
1652104970000|2022-05-09 14:02:50|12431.6|12430.6|12442.5|12441.5|12447|12446|12428.9|12427.9|378
1652104980000|2022-05-09 14:03:00|12442.3|12441.3|12443.1|12442.1|12451.9|12450.9|12442|12441|423
1652104990000|2022-05-09 14:03:10|12441|12440|12431.4|12430.4|12442.3|12441.3|12429.6|12428.6|363
1652105000000|2022-05-09 14:03:20|12432.6|12431.6|12437.6|12436.6|12439.9|12438.9|12428|12427|351
1652105010000|2022-05-09 14:03:30|12438.1|12437.1|12444.1|12443.1|12446.8|12445.8|12437|12436|443
1652105020000|2022-05-09 14:03:40|12444.3|12443.3|12441.9|12440.9|12448.9|12447.9|12440.3|12439.3|381
1652105030000|2022-05-09 14:03:50|12442.9|12441.9|12442.9|12441.9|12447.8|12446.8|12437.9|12436.9|276
1652105040000|2022-05-09 14:04:00|12442.1|12441.1|12454.3|12453.3|12456.5|12455.5|12436.1|12435.1|777
1652105050000|2022-05-09 14:04:10|12453.9|12452.9|12439.5|12438.5|12455|12454|12436.3|12435.3|319
1652105060000|2022-05-09 14:04:20|12438.8|12437.8|12430.3|12429.3|12439.3|12438.3|12427.9|12426.9|382
1652105070000|2022-05-09 14:04:30|12430.5|12429.5|12431.3|12430.3|12432.6|12431.6|12426.5|12425.5|237
1652105080000|2022-05-09 14:04:40|12431.4|12430.4|12426.3|12425.3|12431.4|12430.4|12424.8|12423.8|227
1652105090000|2022-05-09 14:04:50|12426.4|12425.4|12431.8|12430.8|12431.8|12430.8|12417|12416|545
1652105100000|2022-05-09 14:05:00|12432.3|12431.3|12429.9|12428.9|12438.5|12437.5|12427.9|12426.9|424
1652105110000|2022-05-09 14:05:10|12429.3|12428.3|12444|12443|12445.1|12444.1|12429.1|12428.1|226
1652105120000|2022-05-09 14:05:20|12443.8|12442.8|12434.8|12433.8|12445.9|12444.9|12430.9|12429.9|257
1652105130000|2022-05-09 14:05:30|12434.9|12433.9|12436|12435|12438.6|12437.6|12432.1|12431.1|125
1652105140000|2022-05-09 14:05:40|12435.9|12434.9|12433|12432|12442|12441|12431.1|12430.1|233
1652105150000|2022-05-09 14:05:50|12433.5|12432.5|12443.5|12442.5|12446.5|12445.5|12432.8|12431.8|154
1652105160000|2022-05-09 14:06:00|12442|12441|12429.9|12428.9|12443|12442|12429.4|12428.4|264
1652105170000|2022-05-09 14:06:10|12430.9|12429.9|12425|12424|12432.3|12431.3|12424|12423|286
1652105180000|2022-05-09 14:06:20|12425.3|12424.3|12425.9|12424.9|12428|12427|12417.1|12416.1|250
1652105190000|2022-05-09 14:06:30|12425.8|12424.8|12425.1|12424.1|12427.3|12426.3|12422.6|12421.6|152
1652105200000|2022-05-09 14:06:40|12424.6|12423.6|12428|12427|12435.4|12434.4|12419.6|12418.6|264
1652105210000|2022-05-09 14:06:50|12428.1|12427.1|12422.8|12421.8|12430.3|12429.3|12421.4|12420.4|154
1652105220000|2022-05-09 14:07:00|12421.8|12420.8|12421.9|12420.9|12424.3|12423.3|12418|12417|238
1652105230000|2022-05-09 14:07:10|12420.9|12419.9|12411.9|12410.9|12421.9|12420.9|12411.9|12410.9|527
1652105240000|2022-05-09 14:07:20|12411.3|12410.3|12411.4|12410.4|12415.9|12414.9|12409|12408|389
1652105250000|2022-05-09 14:07:30|12411.3|12410.3|12410.9|12409.9|12415.1|12414.1|12409.1|12408.1|275
1652105260000|2022-05-09 14:07:40|12410.6|12409.6|12407.3|12406.3|12411.6|12410.6|12406.9|12405.9|251
1652105270000|2022-05-09 14:07:50|12407.4|12406.4|12396.9|12395.9|12408.8|12407.8|12394.8|12393.8|852
1652105280000|2022-05-09 14:08:00|12397.6|12396.6|12401.3|12400.3|12404.6|12403.6|12396.4|12395.4|468
1652105290000|2022-05-09 14:08:10|12401.1|12400.1|12407.9|12406.9|12408.1|12407.1|12399.8|12398.8|377
1652105300000|2022-05-09 14:08:20|12407.1|12406.1|12400.9|12399.9|12408.9|12407.9|12400.9|12399.9|263
1652105310000|2022-05-09 14:08:30|12400.8|12399.8|12395.4|12394.4|12400.9|12399.9|12394.9|12393.9|241
1652105320000|2022-05-09 14:08:40|12395.3|12394.3|12396.6|12395.6|12401.3|12400.3|12392.5|12391.5|548
1652105330000|2022-05-09 14:08:50|12396.8|12395.8|12392.1|12391.1|12399.8|12398.8|12391.5|12390.5|394
1652105340000|2022-05-09 14:09:00|12392.6|12391.6|12393|12392|12393.9|12392.9|12386.3|12385.3|507
1652105350000|2022-05-09 14:09:10|12393.1|12392.1|12382.5|12381.5|12393.1|12392.1|12382.4|12381.4|457
1652105360000|2022-05-09 14:09:20|12382.4|12381.4|12389.4|12388.4|12391|12390|12381.9|12380.9|516
1652105370000|2022-05-09 14:09:30|12389.6|12388.6|12383|12382|12390.5|12389.5|12381.9|12380.9|252
1652105380000|2022-05-09 14:09:40|12383.1|12382.1|12382.3|12381.3|12386.9|12385.9|12381.9|12380.9|206
1652105390000|2022-05-09 14:09:50|12382.5|12381.5|12375.6|12374.6|12383.6|12382.6|12375.3|12374.3|335
1652105400000|2022-05-09 14:10:00|12373.6|12372.6|12387.9|12386.9|12389.9|12388.9|12372.9|12371.9|527
1652105410000|2022-05-09 14:10:10|12388|12387|12383.9|12382.9|12390.1|12389.1|12381.9|12380.9|293
1652105420000|2022-05-09 14:10:20|12383.1|12382.1|12390.9|12389.9|12391.9|12390.9|12381.6|12380.6|308
1652105430000|2022-05-09 14:10:30|12390.8|12389.8|12393.4|12392.4|12400.9|12399.9|12389.5|12388.5|878
1652105440000|2022-05-09 14:10:40|12393.6|12392.6|12396.4|12395.4|12403.1|12402.1|12393.4|12392.4|308
1652105450000|2022-05-09 14:10:50|12396.3|12395.3|12393.8|12392.8|12398|12397|12392.3|12391.3|184
1652105460000|2022-05-09 14:11:00|12393.6|12392.6|12395.4|12394.4|12398|12397|12386.1|12385.1|271
1652105470000|2022-05-09 14:11:10|12395.1|12394.1|12402.1|12401.1|12406|12405|12394.3|12393.3|322
1652105480000|2022-05-09 14:11:20|12402.6|12401.6|12398.8|12397.8|12406.8|12405.8|12398.8|12397.8|223
1652105490000|2022-05-09 14:11:30|12399.8|12398.8|12399|12398|12402.6|12401.6|12396.3|12395.3|214
1652105500000|2022-05-09 14:11:40|12398.9|12397.9|12396|12395|12400.6|12399.6|12395|12394|173
1652105510000|2022-05-09 14:11:50|12396.1|12395.1|12395.8|12394.8|12399.4|12398.4|12389.6|12388.6|272
1652105520000|2022-05-09 14:12:00|12395.4|12394.4|12392.5|12391.5|12395.6|12394.6|12390|12389|147
1652105530000|2022-05-09 14:12:10|12392.4|12391.4|12405.6|12404.6|12405.6|12404.6|12387.6|12386.6|321
1652105540000|2022-05-09 14:12:20|12405|12404|12399.5|12398.5|12405|12404|12395.8|12394.8|175
1652105550000|2022-05-09 14:12:30|12399.3|12398.3|12392.3|12391.3|12399.3|12398.3|12391.4|12390.4|104
1652105560000|2022-05-09 14:12:40|12392.4|12391.4|12414|12413|12414.3|12413.3|12391.8|12390.8|328
1652105570000|2022-05-09 14:12:50|12415.8|12414.8|12414.5|12413.5|12423.5|12422.5|12412.9|12411.9|655
1652105580000|2022-05-09 14:13:00|12413.9|12412.9|12413.9|12412.9|12415.5|12414.5|12408.8|12407.8|247
1652105590000|2022-05-09 14:13:10|12413.5|12412.5|12428.5|12427.5|12433.5|12432.5|12413.5|12412.5|1011
1652105600000|2022-05-09 14:13:20|12428.1|12427.1|12428.4|12427.4|12436.4|12435.4|12427.1|12426.1|310
1652105610000|2022-05-09 14:13:30|12428.6|12427.6|12422.8|12421.8|12429.6|12428.6|12419.5|12418.5|257
1652105620000|2022-05-09 14:13:40|12422.3|12421.3|12420.5|12419.5|12422.3|12421.3|12412.4|12411.4|280
1652105630000|2022-05-09 14:13:50|12419.9|12418.9|12416.5|12415.5|12425.8|12424.8|12414.4|12413.4|156
1652105640000|2022-05-09 14:14:00|12416.8|12415.8|12422.9|12421.9|12427.3|12426.3|12416|12415|221
1652105650000|2022-05-09 14:14:10|12424.3|12423.3|12427.6|12426.6|12433.5|12432.5|12423.1|12422.1|193
1652105660000|2022-05-09 14:14:20|12427.1|12426.1|12433.4|12432.4|12434.6|12433.6|12425.1|12424.1|237
1652105670000|2022-05-09 14:14:30|12432.9|12431.9|12431.9|12430.9|12433.9|12432.9|12429.4|12428.4|228
1652105680000|2022-05-09 14:14:40|12432.5|12431.5|12429.8|12428.8|12435.9|12434.9|12428.1|12427.1|205
1652105690000|2022-05-09 14:14:50|12429.6|12428.6|12423|12422|12430.6|12429.6|12420.9|12419.9|211
1652105700000|2022-05-09 14:15:00|12422.9|12421.9|12422.6|12421.6|12427.9|12426.9|12417|12416|627
1652105710000|2022-05-09 14:15:10|12423.5|12422.5|12422.1|12421.1|12431.1|12430.1|12421|12420|265
1652105720000|2022-05-09 14:15:20|12421.6|12420.6|12412.1|12411.1|12422.1|12421.1|12412.1|12411.1|360
1652105730000|2022-05-09 14:15:30|12410.3|12409.3|12407|12406|12413.4|12412.4|12399.9|12398.9|509
1652105740000|2022-05-09 14:15:40|12407.1|12406.1|12413.1|12412.1|12413.8|12412.8|12405.3|12404.3|205
1652105750000|2022-05-09 14:15:50|12413|12412|12418.1|12417.1|12429.3|12428.3|12411.3|12410.3|284
1652105760000|2022-05-09 14:16:00|12417.3|12416.3|12426|12425|12427.5|12426.5|12413.8|12412.8|188
1652105770000|2022-05-09 14:16:10|12427|12426|12438.3|12437.3|12445|12444|12426.3|12425.3|878
1652105780000|2022-05-09 14:16:20|12437.5|12436.5|12431.8|12430.8|12440.4|12439.4|12430.5|12429.5|354
1652105790000|2022-05-09 14:16:30|12431.5|12430.5|12415.3|12414.3|12431.5|12430.5|12410.9|12409.9|462
1652105800000|2022-05-09 14:16:40|12415.8|12414.8|12415.5|12414.5|12421.1|12420.1|12413.5|12412.5|197
1652105810000|2022-05-09 14:16:50|12415.6|12414.6|12420.1|12419.1|12422.6|12421.6|12413.3|12412.3|347
1652105820000|2022-05-09 14:17:00|12421.5|12420.5|12418.6|12417.6|12430.4|12429.4|12417.5|12416.5|299
1652105830000|2022-05-09 14:17:10|12418.5|12417.5|12425.6|12424.6|12426.8|12425.8|12417.3|12416.3|231
1652105840000|2022-05-09 14:17:20|12426.6|12425.6|12419.6|12418.6|12428.3|12427.3|12415.8|12414.8|177
1652105850000|2022-05-09 14:17:30|12419.5|12418.5|12414.6|12413.6|12420|12419|12414|12413|145
1652105860000|2022-05-09 14:17:40|12414.8|12413.8|12409.8|12408.8|12415.1|12414.1|12408|12407|248
1652105870000|2022-05-09 14:17:50|12409.3|12408.3|12404|12403|12416.1|12415.1|12404|12403|279
1652105880000|2022-05-09 14:18:00|12403.9|12402.9|12398.8|12397.8|12409.3|12408.3|12396.4|12395.4|332
1652105890000|2022-05-09 14:18:10|12398.6|12397.6|12392|12391|12400|12399|12389.5|12388.5|392
1652105900000|2022-05-09 14:18:20|12392.1|12391.1|12397.4|12396.4|12400.1|12399.1|12386.6|12385.6|404
1652105910000|2022-05-09 14:18:30|12396.9|12395.9|12395|12394|12398|12397|12391.9|12390.9|219
1652105920000|2022-05-09 14:18:40|12397.9|12396.9|12396.6|12395.6|12397.9|12396.9|12391.9|12390.9|189
1652105930000|2022-05-09 14:18:50|12396.3|12395.3|12401.5|12400.5|12405.5|12404.5|12393.9|12392.9|202
1652105940000|2022-05-09 14:19:00|12400.9|12399.9|12395.6|12394.6|12401|12400|12394|12393|187
1652105950000|2022-05-09 14:19:10|12395.3|12394.3|12399.8|12398.8|12399.9|12398.9|12392.5|12391.5|220
1652105960000|2022-05-09 14:19:20|12399.4|12398.4|12404.3|12403.3|12409.8|12408.8|12397.4|12396.4|256
1652105970000|2022-05-09 14:19:30|12404.1|12403.1|12399.8|12398.8|12404.1|12403.1|12392.9|12391.9|172
1652105980000|2022-05-09 14:19:40|12399.1|12398.1|12393.1|12392.1|12399.3|12398.3|12389.4|12388.4|260
1652105990000|2022-05-09 14:19:50|12394.1|12393.1|12400.8|12399.8|12404.6|12403.6|12394.1|12393.1|251
1652106000000|2022-05-09 14:20:00|12399.9|12398.9|12398.9|12397.9|12401.9|12400.9|12392.4|12391.4|244
1652106010000|2022-05-09 14:20:10|12398.1|12397.1|12402.5|12401.5|12414.5|12413.5|12397.6|12396.6|445
1652106020000|2022-05-09 14:20:20|12402.3|12401.3|12395.4|12394.4|12403.5|12402.5|12394.5|12393.5|220
1652106030000|2022-05-09 14:20:30|12395.5|12394.5|12392.3|12391.3|12401.3|12400.3|12391.5|12390.5|240
1652106040000|2022-05-09 14:20:40|12391.9|12390.9|12394|12393|12395.4|12394.4|12389.3|12388.3|195
1652106050000|2022-05-09 14:20:50|12394.9|12393.9|12395.3|12394.3|12405|12404|12391.5|12390.5|379
1652106060000|2022-05-09 14:21:00|12395.1|12394.1|12398.9|12397.9|12403.8|12402.8|12394.4|12393.4|220
1652106070000|2022-05-09 14:21:10|12397.3|12396.3|12393.5|12392.5|12401.3|12400.3|12393.4|12392.4|262
1652106080000|2022-05-09 14:21:20|12393.4|12392.4|12402.3|12401.3|12404.3|12403.3|12393.3|12392.3|197
1652106090000|2022-05-09 14:21:30|12402.1|12401.1|12405.5|12404.5|12412.6|12411.6|12401.3|12400.3|228
1652106100000|2022-05-09 14:21:40|12405.4|12404.4|12403.3|12402.3|12407|12406|12401|12400|109
1652106110000|2022-05-09 14:21:50|12403.1|12402.1|12419.6|12418.6|12419.6|12418.6|12403.1|12402.1|307
1652106120000|2022-05-09 14:22:00|12420.4|12419.4|12416.5|12415.5|12421.5|12420.5|12411.8|12410.8|321
1652106130000|2022-05-09 14:22:10|12415|12414|12409.6|12408.6|12415.3|12414.3|12402.6|12401.6|310
1652106140000|2022-05-09 14:22:20|12408.1|12407.1|12402|12401|12412.4|12411.4|12400.9|12399.9|197
1652106150000|2022-05-09 14:22:30|12401.5|12400.5|12399.9|12398.9|12403.4|12402.4|12397.9|12396.9|231
1652106160000|2022-05-09 14:22:40|12398.9|12397.9|12395.9|12394.9|12407.5|12406.5|12395.9|12394.9|212
1652106170000|2022-05-09 14:22:50|12395.8|12394.8|12383.5|12382.5|12396.5|12395.5|12383.4|12382.4|517
1652106180000|2022-05-09 14:23:00|12383.6|12382.6|12383.6|12382.6|12388.9|12387.9|12382.6|12381.6|284
1652106190000|2022-05-09 14:23:10|12384|12383|12391.5|12390.5|12391.9|12390.9|12383.4|12382.4|220
1652106200000|2022-05-09 14:23:20|12391.6|12390.6|12387.6|12386.6|12398.6|12397.6|12387.6|12386.6|226
1652106210000|2022-05-09 14:23:30|12387.1|12386.1|12386.1|12385.1|12389.3|12388.3|12383.9|12382.9|191
1652106220000|2022-05-09 14:23:40|12386.5|12385.5|12384.3|12383.3|12387.4|12386.4|12382.5|12381.5|167
1652106230000|2022-05-09 14:23:50|12384.4|12383.4|12387.5|12386.5|12388.1|12387.1|12382.3|12381.3|134
1652106240000|2022-05-09 14:24:00|12387.3|12386.3|12382.6|12381.6|12387.4|12386.4|12378.9|12377.9|337
1652106250000|2022-05-09 14:24:10|12383.1|12382.1|12389.9|12388.9|12391.9|12390.9|12381.9|12380.9|212
1652106260000|2022-05-09 14:24:20|12389.6|12388.6|12381.3|12380.3|12391.4|12390.4|12380.8|12379.8|159
1652106270000|2022-05-09 14:24:30|12381.4|12380.4|12372.5|12371.5|12381.9|12380.9|12372.3|12371.3|295
1652106280000|2022-05-09 14:24:40|12372.4|12371.4|12370.6|12369.6|12376.1|12375.1|12370.4|12369.4|314
1652106290000|2022-05-09 14:24:50|12371.1|12370.1|12370.5|12369.5|12372.9|12371.9|12369.8|12368.8|289
1652106300000|2022-05-09 14:25:00|12370.6|12369.6|12379.6|12378.6|12381.5|12380.5|12367.5|12366.5|560
1652106310000|2022-05-09 14:25:10|12379.9|12378.9|12373.4|12372.4|12382.3|12381.3|12372.5|12371.5|247
1652106320000|2022-05-09 14:25:20|12373.3|12372.3|12377|12376|12384.5|12383.5|12373.3|12372.3|541
1652106330000|2022-05-09 14:25:30|12377.9|12376.9|12379.5|12378.5|12381.4|12380.4|12375.6|12374.6|137
1652106340000|2022-05-09 14:25:40|12378.9|12377.9|12371.5|12370.5|12380.3|12379.3|12371.1|12370.1|185
1652106350000|2022-05-09 14:25:50|12371.1|12370.1|12380.9|12379.9|12381.4|12380.4|12368.5|12367.5|525
1652106360000|2022-05-09 14:26:00|12379.5|12378.5|12377.5|12376.5|12382.9|12381.9|12376.1|12375.1|293
1652106370000|2022-05-09 14:26:10|12376.6|12375.6|12373.4|12372.4|12379.3|12378.3|12372.9|12371.9|218
1652106380000|2022-05-09 14:26:20|12374.4|12373.4|12383.8|12382.8|12386.8|12385.8|12371.9|12370.9|714
1652106390000|2022-05-09 14:26:30|12384|12383|12375.3|12374.3|12384.4|12383.4|12374.9|12373.9|224
1652106400000|2022-05-09 14:26:40|12375.8|12374.8|12373|12372|12380.9|12379.9|12370.3|12369.3|395
1652106410000|2022-05-09 14:26:50|12372.4|12371.4|12378.9|12377.9|12379.1|12378.1|12370|12369|558
1652106420000|2022-05-09 14:27:00|12378.6|12377.6|12373.1|12372.1|12381.5|12380.5|12372.9|12371.9|214
1652106430000|2022-05-09 14:27:10|12373|12372|12371.8|12370.8|12376|12375|12371|12370|150
1652106440000|2022-05-09 14:27:20|12371.6|12370.6|12375.1|12374.1|12377.9|12376.9|12369|12368|197
1652106450000|2022-05-09 14:27:30|12375|12374|12372.8|12371.8|12375.6|12374.6|12371.8|12370.8|123
1652106460000|2022-05-09 14:27:40|12372.1|12371.1|12372.4|12371.4|12375.6|12374.6|12368.1|12367.1|233
1652106470000|2022-05-09 14:27:50|12372.3|12371.3|12370.4|12369.4|12374.6|12373.6|12368.3|12367.3|146
1652106480000|2022-05-09 14:28:00|12369.1|12368.1|12364.1|12363.1|12370.1|12369.1|12362.5|12361.5|365
1652106490000|2022-05-09 14:28:10|12364.6|12363.6|12358.3|12357.3|12364.9|12363.9|12357.1|12356.1|413
1652106500000|2022-05-09 14:28:20|12358.1|12357.1|12363.1|12362.1|12369.5|12368.5|12355.6|12354.6|667
1652106510000|2022-05-09 14:28:30|12363|12362|12366.4|12365.4|12367.8|12366.8|12362|12361|165
1652106520000|2022-05-09 14:28:40|12367|12366|12359.1|12358.1|12367.6|12366.6|12357.8|12356.8|223
1652106530000|2022-05-09 14:28:50|12359|12358|12357.6|12356.6|12360.4|12359.4|12354.3|12353.3|387
1652106540000|2022-05-09 14:29:00|12357.8|12356.8|12356|12355|12358.4|12357.4|12353.6|12352.6|327
1652106550000|2022-05-09 14:29:10|12355.9|12354.9|12352.1|12351.1|12356.9|12355.9|12349|12348|384
1652106560000|2022-05-09 14:29:20|12351.6|12350.6|12350.9|12349.9|12360.6|12359.6|12349.9|12348.9|589
1652106570000|2022-05-09 14:29:30|12350.6|12349.6|12348.1|12347.1|12350.9|12349.9|12347.3|12346.3|226
1652106580000|2022-05-09 14:29:40|12347.9|12346.9|12347.9|12346.9|12349.9|12348.9|12347.3|12346.3|180
1652106590000|2022-05-09 14:29:50|12348.1|12347.1|12347.8|12346.8|12354|12353|12347.4|12346.4|451
1652106600000|2022-05-09 14:30:00|12348|12347|12339.6|12338.6|12348|12347|12339|12338|729
1652106610000|2022-05-09 14:30:10|12340|12339|12332.1|12331.1|12341.1|12340.1|12332.1|12331.1|784
1652106620000|2022-05-09 14:30:20|12332|12331|12330.9|12329.9|12333.4|12332.4|12329.4|12328.4|495
1652106630000|2022-05-09 14:30:30|12331.1|12330.1|12339.6|12338.6|12342.6|12341.6|12330.8|12329.8|548
1652106640000|2022-05-09 14:30:40|12339.9|12338.9|12342|12341|12342.4|12341.4|12335.3|12334.3|216
1652106650000|2022-05-09 14:30:50|12342.3|12341.3|12343.9|12342.9|12346|12345|12340.6|12339.6|314
1652106660000|2022-05-09 14:31:00|12344.3|12343.3|12335.9|12334.9|12345.3|12344.3|12335.1|12334.1|481
1652106670000|2022-05-09 14:31:10|12335.6|12334.6|12337.3|12336.3|12340.8|12339.8|12335.6|12334.6|194
1652106680000|2022-05-09 14:31:20|12336.4|12335.4|12338.3|12337.3|12338.6|12337.6|12332.9|12331.9|296
1652106690000|2022-05-09 14:31:30|12338|12337|12334.9|12333.9|12338|12337|12333.6|12332.6|180
1652106700000|2022-05-09 14:31:40|12334.6|12333.6|12338.1|12337.1|12340.6|12339.6|12333.8|12332.8|247
1652106710000|2022-05-09 14:31:50|12338.5|12337.5|12332.6|12331.6|12339|12338|12332.6|12331.6|179
1652106720000|2022-05-09 14:32:00|12332.9|12331.9|12330.9|12329.9|12333.1|12332.1|12326.6|12325.6|540
1652106730000|2022-05-09 14:32:10|12331.4|12330.4|12327.8|12326.8|12334|12333|12327.8|12326.8|432
1652106740000|2022-05-09 14:32:20|12327.5|12326.5|12323.1|12322.1|12328.6|12327.6|12321.5|12320.5|470
1652106750000|2022-05-09 14:32:30|12322.6|12321.6|12323|12322|12325|12324|12321.5|12320.5|221
1652106760000|2022-05-09 14:32:40|12322.9|12321.9|12319.1|12318.1|12322.9|12321.9|12319.1|12318.1|376
1652106770000|2022-05-09 14:32:50|12318.6|12317.6|12316.6|12315.6|12319.3|12318.3|12316.4|12315.4|441
1652106780000|2022-05-09 14:33:00|12316.4|12315.4|12322.8|12321.8|12324.6|12323.6|12312.1|12311.1|907
1652106790000|2022-05-09 14:33:10|12322.4|12321.4|12320.6|12319.6|12325.6|12324.6|12320.1|12319.1|285
1652106800000|2022-05-09 14:33:20|12320.4|12319.4|12324.3|12323.3|12324.3|12323.3|12319.6|12318.6|193
1652106810000|2022-05-09 14:33:30|12324.1|12323.1|12326.9|12325.9|12327.3|12326.3|12321.8|12320.8|278
1652106820000|2022-05-09 14:33:40|12327.4|12326.4|12321.9|12320.9|12327.6|12326.6|12320.9|12319.9|197
1652106830000|2022-05-09 14:33:50|12322.1|12321.1|12322.1|12321.1|12324.6|12323.6|12321.9|12320.9|213
1652106840000|2022-05-09 14:34:00|12322.4|12321.4|12323.4|12322.4|12326.1|12325.1|12320.4|12319.4|283
1652106850000|2022-05-09 14:34:10|12322.1|12321.1|12323.9|12322.9|12324.8|12323.8|12319.1|12318.1|175
1652106860000|2022-05-09 14:34:20|12324.4|12323.4|12325.1|12324.1|12327.8|12326.8|12323.9|12322.9|196
1652106870000|2022-05-09 14:34:30|12324.9|12323.9|12335.9|12334.9|12339.4|12338.4|12324.3|12323.3|685
1652106880000|2022-05-09 14:34:40|12334.9|12333.9|12339.4|12338.4|12340.6|12339.6|12331.1|12330.1|402
1652106890000|2022-05-09 14:34:50|12339.5|12338.5|12334.1|12333.1|12341.1|12340.1|12333.8|12332.8|385
1652106900000|2022-05-09 14:35:00|12334.4|12333.4|12333.1|12332.1|12334.4|12333.4|12326.6|12325.6|280
1652106910000|2022-05-09 14:35:10|12333|12332|12335.5|12334.5|12335.5|12334.5|12329.4|12328.4|205
1652106920000|2022-05-09 14:35:20|12337.3|12336.3|12341.6|12340.6|12343.8|12342.8|12336.1|12335.1|364
1652106930000|2022-05-09 14:35:30|12340.9|12339.9|12340|12339|12346.8|12345.8|12338.1|12337.1|279
1652106940000|2022-05-09 14:35:40|12339.6|12338.6|12344.4|12343.4|12345.8|12344.8|12336.9|12335.9|247
1652106950000|2022-05-09 14:35:50|12345.1|12344.1|12334.4|12333.4|12345.5|12344.5|12334.4|12333.4|173
1652106960000|2022-05-09 14:36:00|12334|12333|12336.9|12335.9|12337.1|12336.1|12329.3|12328.3|537
1652106970000|2022-05-09 14:36:10|12336.8|12335.8|12336.4|12335.4|12338.1|12337.1|12332.1|12331.1|131
1652106980000|2022-05-09 14:36:20|12336|12335|12338.4|12337.4|12340.6|12339.6|12333.9|12332.9|135
1652106990000|2022-05-09 14:36:30|12338.6|12337.6|12334|12333|12340.5|12339.5|12333.6|12332.6|196
1652107000000|2022-05-09 14:36:40|12334.1|12333.1|12333.3|12332.3|12337.4|12336.4|12332.4|12331.4|192
1652107010000|2022-05-09 14:36:50|12333.4|12332.4|12324.9|12323.9|12333.4|12332.4|12324|12323|288
1652107020000|2022-05-09 14:37:00|12324.4|12323.4|12321.9|12320.9|12325.1|12324.1|12317.8|12316.8|293
1652107030000|2022-05-09 14:37:10|12321.6|12320.6|12319.9|12318.9|12324.5|12323.5|12318.9|12317.9|179
1652107040000|2022-05-09 14:37:20|12320|12319|12315|12314|12320.6|12319.6|12314.8|12313.8|266
1652107050000|2022-05-09 14:37:30|12314.9|12313.9|12315.4|12314.4|12320.6|12319.6|12314.9|12313.9|342
1652107060000|2022-05-09 14:37:40|12315.3|12314.3|12316.8|12315.8|12319.1|12318.1|12315.1|12314.1|176
1652107070000|2022-05-09 14:37:50|12317|12316|12316.6|12315.6|12319.5|12318.5|12315.4|12314.4|109
1652107080000|2022-05-09 14:38:00|12315.9|12314.9|12316.1|12315.1|12319.6|12318.6|12313|12312|393
1652107090000|2022-05-09 14:38:10|12316.6|12315.6|12316|12315|12317.6|12316.6|12312.1|12311.1|272
1652107100000|2022-05-09 14:38:20|12316.1|12315.1|12312.8|12311.8|12318.3|12317.3|12312.8|12311.8|224
1652107110000|2022-05-09 14:38:30|12312.9|12311.9|12316.1|12315.1|12316.6|12315.6|12309.8|12308.8|366
1652107120000|2022-05-09 14:38:40|12316.3|12315.3|12316.1|12315.1|12317.3|12316.3|12313.8|12312.8|194
1652107130000|2022-05-09 14:38:50|12315.9|12314.9|12311.6|12310.6|12315.9|12314.9|12309.8|12308.8|238
1652107140000|2022-05-09 14:39:00|12311.1|12310.1|12310.8|12309.8|12314.5|12313.5|12310.6|12309.6|202
1652107150000|2022-05-09 14:39:10|12310.5|12309.5|12302.4|12301.4|12311.6|12310.6|12302.3|12301.3|762
1652107160000|2022-05-09 14:39:20|12302.8|12301.8|12297.1|12296.1|12303.8|12302.8|12296.8|12295.8|577
1652107170000|2022-05-09 14:39:30|12297.6|12296.6|12297.5|12296.5|12300.5|12299.5|12295.4|12294.4|449
1652107180000|2022-05-09 14:39:40|12297.6|12296.6|12295.9|12294.9|12297.6|12296.6|12294.4|12293.4|230
1652107190000|2022-05-09 14:39:50|12295.8|12294.8|12297.3|12296.3|12298.3|12297.3|12295.1|12294.1|224
1652107200000|2022-05-09 14:40:00|12297.4|12296.4|12297.6|12296.6|12299.9|12298.9|12293.3|12292.3|412
1652107210000|2022-05-09 14:40:10|12297.5|12296.5|12305.6|12304.6|12308.1|12307.1|12297.1|12296.1|723
1652107220000|2022-05-09 14:40:20|12305.8|12304.8|12308.6|12307.6|12311.8|12310.8|12302.9|12301.9|306
1652107230000|2022-05-09 14:40:30|12308.5|12307.5|12319.6|12318.6|12320.9|12319.9|12307.9|12306.9|707
1652107240000|2022-05-09 14:40:40|12319.9|12318.9|12314.3|12313.3|12319.9|12318.9|12312.1|12311.1|359
1652107250000|2022-05-09 14:40:50|12314.6|12313.6|12311.9|12310.9|12318.3|12317.3|12311.9|12310.9|179
1652107260000|2022-05-09 14:41:00|12312.1|12311.1|12312.9|12311.9|12320.5|12319.5|12311.1|12310.1|630
1652107270000|2022-05-09 14:41:10|12312.6|12311.6|12316.3|12315.3|12322.9|12321.9|12312.4|12311.4|593
1652107280000|2022-05-09 14:41:20|12316.6|12315.6|12331.3|12330.3|12331.3|12330.3|12316.1|12315.1|418
1652107290000|2022-05-09 14:41:30|12331.1|12330.1|12340|12339|12340|12339|12325.9|12324.9|669
1652107300000|2022-05-09 14:41:40|12340.1|12339.1|12332.6|12331.6|12343.6|12342.6|12332.4|12331.4|438
1652107310000|2022-05-09 14:41:50|12332.8|12331.8|12331.1|12330.1|12333.8|12332.8|12328.9|12327.9|248
1652107320000|2022-05-09 14:42:00|12330.9|12329.9|12332|12331|12337.1|12336.1|12329.9|12328.9|266
1652107330000|2022-05-09 14:42:10|12331.1|12330.1|12333.1|12332.1|12335|12334|12327.1|12326.1|198
1652107340000|2022-05-09 14:42:20|12333.4|12332.4|12346.1|12345.1|12346.5|12345.5|12330.1|12329.1|361
1652107350000|2022-05-09 14:42:30|12346|12345|12331.9|12330.9|12346|12345|12329.5|12328.5|235
1652107360000|2022-05-09 14:42:40|12331.4|12330.4|12334|12333|12336.6|12335.6|12331.1|12330.1|147
1652107370000|2022-05-09 14:42:50|12333.3|12332.3|12329.6|12328.6|12336.3|12335.3|12329.5|12328.5|189
1652107380000|2022-05-09 14:43:00|12330.4|12329.4|12335.9|12334.9|12338.8|12337.8|12328.6|12327.6|344
1652107390000|2022-05-09 14:43:10|12336|12335|12331.6|12330.6|12341.1|12340.1|12330.9|12329.9|250
1652107400000|2022-05-09 14:43:20|12332.1|12331.1|12328.9|12327.9|12333|12332|12328.9|12327.9|204
1652107410000|2022-05-09 14:43:30|12328.8|12327.8|12326.6|12325.6|12328.8|12327.8|12325|12324|235
1652107420000|2022-05-09 14:43:40|12326.3|12325.3|12331.9|12330.9|12334.1|12333.1|12325.8|12324.8|225
1652107430000|2022-05-09 14:43:50|12331.6|12330.6|12332.1|12331.1|12333.4|12332.4|12327.5|12326.5|98
1652107440000|2022-05-09 14:44:00|12332.6|12331.6|12330.9|12329.9|12332.6|12331.6|12326.3|12325.3|207
1652107450000|2022-05-09 14:44:10|12331.4|12330.4|12324.1|12323.1|12332|12331|12324.1|12323.1|171
1652107460000|2022-05-09 14:44:20|12323.5|12322.5|12326.3|12325.3|12326.3|12325.3|12317.8|12316.8|733
1652107470000|2022-05-09 14:44:30|12326.4|12325.4|12325.4|12324.4|12328.5|12327.5|12322.8|12321.8|187
1652107480000|2022-05-09 14:44:40|12325.5|12324.5|12328.4|12327.4|12330.1|12329.1|12324.4|12323.4|165
1652107490000|2022-05-09 14:44:50|12328.3|12327.3|12345.4|12344.4|12345.9|12344.9|12328.1|12327.1|612
1652107500000|2022-05-09 14:45:00|12345.6|12344.6|12350.1|12349.1|12363.1|12362.1|12345.6|12344.6|863
1652107510000|2022-05-09 14:45:10|12350.3|12349.3|12348.6|12347.6|12350.5|12349.5|12339.6|12338.6|381
1652107520000|2022-05-09 14:45:20|12348.5|12347.5|12356.1|12355.1|12356.1|12355.1|12348.4|12347.4|227
1652107530000|2022-05-09 14:45:30|12356.3|12355.3|12357.5|12356.5|12363.8|12362.8|12355.9|12354.9|344
1652107540000|2022-05-09 14:45:40|12357.3|12356.3|12357|12356|12359.4|12358.4|12352.1|12351.1|271
1652107550000|2022-05-09 14:45:50|12357.4|12356.4|12361.4|12360.4|12363.9|12362.9|12354.4|12353.4|207
1652107560000|2022-05-09 14:46:00|12361.8|12360.8|12366.8|12365.8|12367.4|12366.4|12358.4|12357.4|338
1652107570000|2022-05-09 14:46:10|12366.9|12365.9|12365.1|12364.1|12367|12366|12360.3|12359.3|240
1652107580000|2022-05-09 14:46:20|12365.5|12364.5|12364.6|12363.6|12370.6|12369.6|12364.6|12363.6|349
1652107590000|2022-05-09 14:46:30|12364.8|12363.8|12365|12364|12369.6|12368.6|12363.9|12362.9|189
1652107600000|2022-05-09 14:46:40|12364.9|12363.9|12360|12359|12366.8|12365.8|12358.1|12357.1|258
1652107610000|2022-05-09 14:46:50|12361.3|12360.3|12347.8|12346.8|12363.4|12362.4|12347.8|12346.8|349
1652107620000|2022-05-09 14:47:00|12346.3|12345.3|12345.1|12344.1|12346.9|12345.9|12340|12339|326
1652107630000|2022-05-09 14:47:10|12345.4|12344.4|12347.3|12346.3|12347.4|12346.4|12342.3|12341.3|235
1652107640000|2022-05-09 14:47:20|12346.8|12345.8|12343.4|12342.4|12347.1|12346.1|12337.4|12336.4|227
1652107650000|2022-05-09 14:47:30|12343.5|12342.5|12341.6|12340.6|12343.8|12342.8|12337|12336|273
1652107660000|2022-05-09 14:47:40|12341.9|12340.9|12349.9|12348.9|12352.3|12351.3|12340.3|12339.3|244
1652107670000|2022-05-09 14:47:50|12350.6|12349.6|12366.8|12365.8|12368|12367|12349.9|12348.9|282
1652107680000|2022-05-09 14:48:00|12367.3|12366.3|12361.5|12360.5|12369.6|12368.6|12357.4|12356.4|247
1652107690000|2022-05-09 14:48:10|12361.3|12360.3|12356.1|12355.1|12364.6|12363.6|12356.1|12355.1|176
1652107700000|2022-05-09 14:48:20|12356|12355|12354|12353|12358.5|12357.5|12348.9|12347.9|231
1652107710000|2022-05-09 14:48:30|12353.5|12352.5|12359.5|12358.5|12361|12360|12352.6|12351.6|164
1652107720000|2022-05-09 14:48:40|12360.5|12359.5|12356.3|12355.3|12360.6|12359.6|12354.5|12353.5|114
1652107730000|2022-05-09 14:48:50|12356.4|12355.4|12361.8|12360.8|12367.8|12366.8|12356.4|12355.4|267
1652107740000|2022-05-09 14:49:00|12362.6|12361.6|12374.6|12373.6|12375.9|12374.9|12362.4|12361.4|379
1652107750000|2022-05-09 14:49:10|12373.5|12372.5|12365.6|12364.6|12374|12373|12365.5|12364.5|225
1652107760000|2022-05-09 14:49:20|12367.3|12366.3|12368.3|12367.3|12369.4|12368.4|12365|12364|159
1652107770000|2022-05-09 14:49:30|12368.1|12367.1|12360|12359|12370.1|12369.1|12358.1|12357.1|225
1652107780000|2022-05-09 14:49:40|12360.1|12359.1|12355.9|12354.9|12360.1|12359.1|12349.9|12348.9|217
1652107790000|2022-05-09 14:49:50|12356.4|12355.4|12351.9|12350.9|12358.5|12357.5|12351|12350|177
1652107800000|2022-05-09 14:50:00|12353.5|12352.5|12357|12356|12361.4|12360.4|12349.5|12348.5|276
1652107810000|2022-05-09 14:50:10|12357.1|12356.1|12360|12359|12361.1|12360.1|12352.6|12351.6|256
1652107820000|2022-05-09 14:50:20|12359.8|12358.8|12359.9|12358.9|12367.3|12366.3|12357.9|12356.9|232
1652107830000|2022-05-09 14:50:30|12360.3|12359.3|12354.4|12353.4|12365.1|12364.1|12353.1|12352.1|117
1652107840000|2022-05-09 14:50:40|12354.5|12353.5|12348.8|12347.8|12355.3|12354.3|12348.5|12347.5|169
1652107850000|2022-05-09 14:50:50|12348.6|12347.6|12351.1|12350.1|12351.4|12350.4|12346.1|12345.1|188
1652107860000|2022-05-09 14:51:00|12350.3|12349.3|12343.8|12342.8|12350.3|12349.3|12338.9|12337.9|321
1652107870000|2022-05-09 14:51:10|12343.6|12342.6|12344.4|12343.4|12348.3|12347.3|12342.9|12341.9|88
1652107880000|2022-05-09 14:51:20|12343.8|12342.8|12332.3|12331.3|12343.8|12342.8|12332.3|12331.3|307
1652107890000|2022-05-09 14:51:30|12332.6|12331.6|12322.5|12321.5|12332.6|12331.6|12318.4|12317.4|449
1652107900000|2022-05-09 14:51:40|12322.6|12321.6|12321.5|12320.5|12328|12327|12318.8|12317.8|314
1652107910000|2022-05-09 14:51:50|12321.4|12320.4|12316.3|12315.3|12321.4|12320.4|12316.1|12315.1|295
1652107920000|2022-05-09 14:52:00|12316.4|12315.4|12327.9|12326.9|12334|12333|12315.6|12314.6|668
1652107930000|2022-05-09 14:52:10|12327.8|12326.8|12320.8|12319.8|12328.1|12327.1|12320.1|12319.1|151
1652107940000|2022-05-09 14:52:20|12320.6|12319.6|12324.8|12323.8|12327.8|12326.8|12320|12319|174
1652107950000|2022-05-09 14:52:30|12328.1|12327.1|12321.4|12320.4|12332|12331|12321.4|12320.4|204
1652107960000|2022-05-09 14:52:40|12322.3|12321.3|12321.6|12320.6|12326|12325|12321|12320|167
1652107970000|2022-05-09 14:52:50|12321.5|12320.5|12324.6|12323.6|12329.5|12328.5|12321.4|12320.4|147
1652107980000|2022-05-09 14:53:00|12324.9|12323.9|12319|12318|12325.3|12324.3|12318.6|12317.6|120
1652107990000|2022-05-09 14:53:10|12318.9|12317.9|12322.1|12321.1|12325.4|12324.4|12317.3|12316.3|168
1652108000000|2022-05-09 14:53:20|12321.5|12320.5|12319.5|12318.5|12323.8|12322.8|12317.1|12316.1|86
1652108010000|2022-05-09 14:53:30|12319.6|12318.6|12326.8|12325.8|12330|12329|12316.9|12315.9|585
1652108020000|2022-05-09 14:53:40|12326.6|12325.6|12322.8|12321.8|12326.8|12325.8|12321.8|12320.8|97
1652108030000|2022-05-09 14:53:50|12322.9|12321.9|12317.1|12316.1|12325.3|12324.3|12317.1|12316.1|121
1652108040000|2022-05-09 14:54:00|12317|12316|12311.9|12310.9|12319|12318|12311.4|12310.4|308
1652108050000|2022-05-09 14:54:10|12311.5|12310.5|12324|12323|12325.8|12324.8|12311.4|12310.4|238
1652108060000|2022-05-09 14:54:20|12324.4|12323.4|12320.6|12319.6|12324.5|12323.5|12319|12318|162
1652108070000|2022-05-09 14:54:30|12320.1|12319.1|12323.8|12322.8|12324.3|12323.3|12318.8|12317.8|96
1652108080000|2022-05-09 14:54:40|12323.5|12322.5|12321.5|12320.5|12325.1|12324.1|12319.3|12318.3|146
1652108090000|2022-05-09 14:54:50|12320.9|12319.9|12312.6|12311.6|12321.1|12320.1|12311.9|12310.9|177
1652108100000|2022-05-09 14:55:00|12312.4|12311.4|12306.5|12305.5|12313.3|12312.3|12306.4|12305.4|370
1652108110000|2022-05-09 14:55:10|12306.4|12305.4|12313.8|12312.8|12320|12319|12306|12305|601
1652108120000|2022-05-09 14:55:20|12313.6|12312.6|12314.3|12313.3|12316.9|12315.9|12311.6|12310.6|164
1652108130000|2022-05-09 14:55:30|12313.4|12312.4|12312.1|12311.1|12318.3|12317.3|12311.1|12310.1|248
1652108140000|2022-05-09 14:55:40|12311.9|12310.9|12313.5|12312.5|12316.1|12315.1|12309.9|12308.9|353
1652108150000|2022-05-09 14:55:50|12313.6|12312.6|12303.4|12302.4|12314.4|12313.4|12301.9|12300.9|546
1652108160000|2022-05-09 14:56:00|12303.9|12302.9|12302.9|12301.9|12309.1|12308.1|12302.4|12301.4|237
1652108170000|2022-05-09 14:56:10|12303.3|12302.3|12303.3|12302.3|12305.6|12304.6|12301|12300|1719
1652108180000|2022-05-09 14:56:20|12304.1|12303.1|12314.6|12313.6|12329.8|12328.8|12302.1|12301.1|920
1652108190000|2022-05-09 14:56:30|12314.4|12313.4|12326.8|12325.8|12326.8|12325.8|12314.1|12313.1|342
1652108200000|2022-05-09 14:56:40|12326.5|12325.5|12335.8|12334.8|12343.5|12342.5|12321.5|12320.5|541
1652108210000|2022-05-09 14:56:50|12335.3|12334.3|12332.6|12331.6|12340.5|12339.5|12331.9|12330.9|418
1652108220000|2022-05-09 14:57:00|12332.1|12331.1|12339.6|12338.6|12346.1|12345.1|12332.1|12331.1|468
1652108230000|2022-05-09 14:57:10|12339.8|12338.8|12327.4|12326.4|12339.8|12338.8|12326.4|12325.4|404
1652108240000|2022-05-09 14:57:20|12327.6|12326.6|12324|12323|12328.5|12327.5|12317.6|12316.6|260
1652108250000|2022-05-09 14:57:30|12323.9|12322.9|12324.4|12323.4|12327.9|12326.9|12321.8|12320.8|155
1652108260000|2022-05-09 14:57:40|12324.1|12323.1|12327.1|12326.1|12332.9|12331.9|12320|12319|206
1652108270000|2022-05-09 14:57:50|12326.4|12325.4|12322.4|12321.4|12326.9|12325.9|12319.9|12318.9|264
1652108280000|2022-05-09 14:58:00|12322.6|12321.6|12325.1|12324.1|12326.4|12325.4|12319.6|12318.6|238
1652108290000|2022-05-09 14:58:10|12325.3|12324.3|12321.8|12320.8|12327.4|12326.4|12320.1|12319.1|171
1652108300000|2022-05-09 14:58:20|12321.9|12320.9|12319.8|12318.8|12322|12321|12317.3|12316.3|158
1652108310000|2022-05-09 14:58:30|12319.4|12318.4|12318.6|12317.6|12320.5|12319.5|12314.6|12313.6|244
1652108320000|2022-05-09 14:58:40|12318.9|12317.9|12319.1|12318.1|12319.9|12318.9|12315.3|12314.3|126
1652108330000|2022-05-09 14:58:50|12319|12318|12319.3|12318.3|12327.1|12326.1|12316.4|12315.4|268
1652108340000|2022-05-09 14:59:00|12319.4|12318.4|12318.4|12317.4|12325.9|12324.9|12317.1|12316.1|288
1652108350000|2022-05-09 14:59:10|12318.5|12317.5|12311.8|12310.8|12320.5|12319.5|12311.8|12310.8|191
1652108360000|2022-05-09 14:59:20|12312.1|12311.1|12313.9|12312.9|12318.1|12317.1|12312.1|12311.1|218
1652108370000|2022-05-09 14:59:30|12314.1|12313.1|12314.4|12313.4|12319.3|12318.3|12311.5|12310.5|522
1652108380000|2022-05-09 14:59:40|12315.1|12314.1|12306.8|12305.8|12315.1|12314.1|12304.8|12303.8|307
1652108390000|2022-05-09 14:59:50|12306.6|12305.6|12304.1|12303.1|12307.9|12306.9|12303.1|12302.1|253
1652108400000|2022-05-09 15:00:00|12303.9|12302.9|12301.1|12300.1|12307.1|12306.1|12295.5|12294.5|690
1652108410000|2022-05-09 15:00:10|12301.8|12300.8|12295.3|12294.3|12302.1|12301.1|12292|12291|431
1652108420000|2022-05-09 15:00:20|12295.1|12294.1|12296.1|12295.1|12301.1|12300.1|12294.3|12293.3|241
1652108430000|2022-05-09 15:00:30|12296|12295|12301.1|12300.1|12306.5|12305.5|12293.6|12292.6|514
1652108440000|2022-05-09 15:00:40|12301|12300|12311.8|12310.8|12315.3|12314.3|12300.9|12299.9|412
1652108450000|2022-05-09 15:00:50|12311.6|12310.6|12317.9|12316.9|12317.9|12316.9|12304.9|12303.9|231
1652108460000|2022-05-09 15:01:00|12318.8|12317.8|12305.9|12304.9|12318.8|12317.8|12304.3|12303.3|249
1652108470000|2022-05-09 15:01:10|12305.6|12304.6|12303.4|12302.4|12307.9|12306.9|12302.5|12301.5|189
1652108480000|2022-05-09 15:01:20|12303.6|12302.6|12310.4|12309.4|12311.3|12310.3|12303.1|12302.1|165
1652108490000|2022-05-09 15:01:30|12310.8|12309.8|12314.1|12313.1|12320.9|12319.9|12307.5|12306.5|540
1652108500000|2022-05-09 15:01:40|12315.6|12314.6|12309.1|12308.1|12317.1|12316.1|12307.1|12306.1|237
1652108510000|2022-05-09 15:01:50|12308.9|12307.9|12311.3|12310.3|12313.6|12312.6|12306.6|12305.6|189
1652108520000|2022-05-09 15:02:00|12311.4|12310.4|12309.8|12308.8|12311.5|12310.5|12306.1|12305.1|168
1652108530000|2022-05-09 15:02:10|12310.6|12309.6|12306.9|12305.9|12311.3|12310.3|12304.4|12303.4|129
1652108540000|2022-05-09 15:02:20|12307|12306|12300.6|12299.6|12307.9|12306.9|12299.8|12298.8|212
1652108550000|2022-05-09 15:02:30|12300.8|12299.8|12301|12300|12305.8|12304.8|12299.6|12298.6|161
1652108560000|2022-05-09 15:02:40|12300.9|12299.9|12298.4|12297.4|12301.9|12300.9|12297.6|12296.6|169
1652108570000|2022-05-09 15:02:50|12298.3|12297.3|12297.9|12296.9|12299.1|12298.1|12297.1|12296.1|99
1652108580000|2022-05-09 15:03:00|12298.3|12297.3|12299|12298|12303.6|12302.6|12298.3|12297.3|202
1652108590000|2022-05-09 15:03:10|12299.1|12298.1|12307.4|12306.4|12307.4|12306.4|12298|12297|213
1652108600000|2022-05-09 15:03:20|12307.3|12306.3|12304|12303|12307.3|12306.3|12300.3|12299.3|179
1652108610000|2022-05-09 15:03:30|12303.9|12302.9|12319.9|12318.9|12320.8|12319.8|12301.6|12300.6|702
1652108620000|2022-05-09 15:03:40|12320.4|12319.4|12317.5|12316.5|12329.8|12328.8|12316.1|12315.1|444
1652108630000|2022-05-09 15:03:50|12317.6|12316.6|12313.3|12312.3|12318.8|12317.8|12309.4|12308.4|192
1652108640000|2022-05-09 15:04:00|12313.1|12312.1|12312.9|12311.9|12319|12318|12310.1|12309.1|244
1652108650000|2022-05-09 15:04:10|12312.8|12311.8|12312.4|12311.4|12316.3|12315.3|12309.1|12308.1|169
1652108660000|2022-05-09 15:04:20|12312.5|12311.5|12315.4|12314.4|12324.9|12323.9|12311.8|12310.8|244
1652108670000|2022-05-09 15:04:30|12316|12315|12316.8|12315.8|12317.1|12316.1|12310.9|12309.9|183
1652108680000|2022-05-09 15:04:40|12316.6|12315.6|12315.9|12314.9|12318.1|12317.1|12311.1|12310.1|190
1652108690000|2022-05-09 15:04:50|12316.1|12315.1|12310.9|12309.9|12319.3|12318.3|12310.9|12309.9|174
1652108700000|2022-05-09 15:05:00|12310.8|12309.8|12303|12302|12310.8|12309.8|12302.1|12301.1|487
1652108710000|2022-05-09 15:05:10|12303.3|12302.3|12295.1|12294.1|12306.4|12305.4|12292.6|12291.6|530
1652108720000|2022-05-09 15:05:20|12295|12294|12289.9|12288.9|12298.5|12297.5|12286.8|12285.8|502
1652108730000|2022-05-09 15:05:30|12289.8|12288.8|12287.9|12286.9|12292.8|12291.8|12284.6|12283.6|516
1652108740000|2022-05-09 15:05:40|12287|12286|12289.4|12288.4|12291|12290|12286.5|12285.5|267
1652108750000|2022-05-09 15:05:50|12289.5|12288.5|12286.4|12285.4|12292.6|12291.6|12285.9|12284.9|196
1652108760000|2022-05-09 15:06:00|12286.1|12285.1|12284.4|12283.4|12290|12289|12283.8|12282.8|481
1652108770000|2022-05-09 15:06:10|12284.9|12283.9|12286.4|12285.4|12288.4|12287.4|12284.3|12283.3|205
1652108780000|2022-05-09 15:06:20|12286.5|12285.5|12281.6|12280.6|12291.4|12290.4|12280|12279|1067
1652108790000|2022-05-09 15:06:30|12281.5|12280.5|12280.8|12279.8|12283.3|12282.3|12279.4|12278.4|214
1652108800000|2022-05-09 15:06:40|12280.6|12279.6|12278.9|12277.9|12280.8|12279.8|12277.9|12276.9|162
1652108810000|2022-05-09 15:06:50|12279.4|12278.4|12276.4|12275.4|12283.4|12282.4|12276.4|12275.4|221
1652108820000|2022-05-09 15:07:00|12276.8|12275.8|12282.3|12281.3|12282.3|12281.3|12272.9|12271.9|751
1652108830000|2022-05-09 15:07:10|12281.8|12280.8|12278.5|12277.5|12282.4|12281.4|12274.9|12273.9|287
1652108840000|2022-05-09 15:07:20|12278.6|12277.6|12280.9|12279.9|12283.9|12282.9|12278.3|12277.3|229
1652108850000|2022-05-09 15:07:30|12281.9|12280.9|12285.9|12284.9|12288|12287|12280.9|12279.9|287
1652108860000|2022-05-09 15:07:40|12285.5|12284.5|12280.1|12279.1|12285.6|12284.6|12278.3|12277.3|223
1652108870000|2022-05-09 15:07:50|12280.3|12279.3|12282.8|12281.8|12286.3|12285.3|12279.4|12278.4|186
1652108880000|2022-05-09 15:08:00|12285.5|12284.5|12287.6|12286.6|12294.8|12293.8|12283.1|12282.1|496
1652108890000|2022-05-09 15:08:10|12286.5|12285.5|12281.4|12280.4|12289.1|12288.1|12280.1|12279.1|219
1652108900000|2022-05-09 15:08:20|12281.3|12280.3|12280.9|12279.9|12284.9|12283.9|12278.5|12277.5|483
1652108910000|2022-05-09 15:08:30|12281.5|12280.5|12285.9|12284.9|12287.6|12286.6|12281|12280|153
1652108920000|2022-05-09 15:08:40|12286|12285|12279.9|12278.9|12286|12285|12278.1|12277.1|337
1652108930000|2022-05-09 15:08:50|12278.6|12277.6|12284|12283|12284|12283|12277|12276|305
1652108940000|2022-05-09 15:09:00|12283.6|12282.6|12282.6|12281.6|12286.3|12285.3|12278.9|12277.9|327
1652108950000|2022-05-09 15:09:10|12281.9|12280.9|12284.3|12283.3|12288.6|12287.6|12279.4|12278.4|211
1652108960000|2022-05-09 15:09:20|12284.6|12283.6|12282.6|12281.6|12287.9|12286.9|12282.5|12281.5|210
1652108970000|2022-05-09 15:09:30|12282.5|12281.5|12285.1|12284.1|12292.8|12291.8|12282.3|12281.3|202
1652108980000|2022-05-09 15:09:40|12284.9|12283.9|12292.6|12291.6|12294.3|12293.3|12283.8|12282.8|231
1652108990000|2022-05-09 15:09:50|12292.5|12291.5|12298.5|12297.5|12302.1|12301.1|12292.4|12291.4|379
1652109000000|2022-05-09 15:10:00|12299|12298|12304.4|12303.4|12308.5|12307.5|12294.9|12293.9|363
1652109010000|2022-05-09 15:10:10|12304.5|12303.5|12314|12313|12317.8|12316.8|12301.5|12300.5|344
1652109020000|2022-05-09 15:10:20|12314.8|12313.8|12307.6|12306.6|12316.4|12315.4|12307.1|12306.1|259
1652109030000|2022-05-09 15:10:30|12307.8|12306.8|12314.9|12313.9|12315.8|12314.8|12307.4|12306.4|203
1652109040000|2022-05-09 15:10:40|12314.8|12313.8|12315|12314|12316.1|12315.1|12310.9|12309.9|149
1652109050000|2022-05-09 15:10:50|12316.8|12315.8|12315|12314|12321|12320|12313.3|12312.3|296
1652109060000|2022-05-09 15:11:00|12314.9|12313.9|12322.6|12321.6|12322.6|12321.6|12311.9|12310.9|300
1652109070000|2022-05-09 15:11:10|12323.3|12322.3|12315.3|12314.3|12323.6|12322.6|12313.9|12312.9|151
1652109080000|2022-05-09 15:11:20|12315.4|12314.4|12318.8|12317.8|12320.1|12319.1|12314.3|12313.3|104
1652109090000|2022-05-09 15:11:30|12319.1|12318.1|12317.6|12316.6|12319.4|12318.4|12315.9|12314.9|81
1652109100000|2022-05-09 15:11:40|12317.1|12316.1|12313.5|12312.5|12318.4|12317.4|12312.6|12311.6|135
1652109110000|2022-05-09 15:11:50|12313.4|12312.4|12315.8|12314.8|12317.1|12316.1|12313.3|12312.3|190
1652109120000|2022-05-09 15:12:00|12314.9|12313.9|12312.1|12311.1|12316.8|12315.8|12310.5|12309.5|291
1652109130000|2022-05-09 15:12:10|12312.5|12311.5|12311.6|12310.6|12313.4|12312.4|12307.1|12306.1|178
1652109140000|2022-05-09 15:12:20|12311.5|12310.5|12316.5|12315.5|12316.5|12315.5|12310.9|12309.9|155
1652109150000|2022-05-09 15:12:30|12316.9|12315.9|12329.1|12328.1|12329.1|12328.1|12314.5|12313.5|289
1652109160000|2022-05-09 15:12:40|12328.9|12327.9|12318.4|12317.4|12328.9|12327.9|12316|12315|179
1652109170000|2022-05-09 15:12:50|12318.1|12317.1|12311.1|12310.1|12319|12318|12311.1|12310.1|185
1652109180000|2022-05-09 15:13:00|12311.3|12310.3|12312.4|12311.4|12315.3|12314.3|12309.9|12308.9|117
1652109190000|2022-05-09 15:13:10|12312.5|12311.5|12307.6|12306.6|12314.8|12313.8|12306|12305|149
1652109200000|2022-05-09 15:13:20|12307.5|12306.5|12299.8|12298.8|12309.6|12308.6|12298.9|12297.9|258
1652109210000|2022-05-09 15:13:30|12300|12299|12301.5|12300.5|12305.6|12304.6|12299.9|12298.9|141
1652109220000|2022-05-09 15:13:40|12301.6|12300.6|12297.1|12296.1|12301.6|12300.6|12295.4|12294.4|233
1652109230000|2022-05-09 15:13:50|12298.3|12297.3|12289|12288|12298.9|12297.9|12289|12288|272
1652109240000|2022-05-09 15:14:00|12289.4|12288.4|12291.8|12290.8|12298.8|12297.8|12287.6|12286.6|322
1652109250000|2022-05-09 15:14:10|12291|12290|12300.3|12299.3|12303.4|12302.4|12290.6|12289.6|645
1652109260000|2022-05-09 15:14:20|12299.9|12298.9|12299|12298|12300.5|12299.5|12294.6|12293.6|148
1652109270000|2022-05-09 15:14:30|12298.9|12297.9|12295.9|12294.9|12298.9|12297.9|12294.8|12293.8|94
1652109280000|2022-05-09 15:14:40|12296|12295|12293.9|12292.9|12297.3|12296.3|12292.9|12291.9|166
1652109290000|2022-05-09 15:14:50|12294|12293|12296.3|12295.3|12299|12298|12293.4|12292.4|97
1652109300000|2022-05-09 15:15:00|12296|12295|12310.6|12309.6|12314.5|12313.5|12293.3|12292.3|597
1652109310000|2022-05-09 15:15:10|12309.9|12308.9|12312.6|12311.6|12313.1|12312.1|12302.9|12301.9|175
1652109320000|2022-05-09 15:15:20|12312.1|12311.1|12308.8|12307.8|12312.8|12311.8|12307.8|12306.8|151
1652109330000|2022-05-09 15:15:30|12309.4|12308.4|12315|12314|12316.4|12315.4|12307|12306|360
1652109340000|2022-05-09 15:15:40|12314.3|12313.3|12317.3|12316.3|12319.3|12318.3|12312.4|12311.4|367
1652109350000|2022-05-09 15:15:50|12317.1|12316.1|12308.5|12307.5|12317.8|12316.8|12307.6|12306.6|180
1652109360000|2022-05-09 15:16:00|12309.6|12308.6|12324.5|12323.5|12325|12324|12308.9|12307.9|314
1652109370000|2022-05-09 15:16:10|12324.1|12323.1|12325.4|12324.4|12327.5|12326.5|12321.5|12320.5|300
1652109380000|2022-05-09 15:16:20|12325.8|12324.8|12323.9|12322.9|12327.1|12326.1|12321.4|12320.4|190
1652109390000|2022-05-09 15:16:30|12323.8|12322.8|12322.1|12321.1|12331|12330|12322.1|12321.1|356
1652109400000|2022-05-09 15:16:40|12322|12321|12320|12319|12322|12321|12316|12315|229
1652109410000|2022-05-09 15:16:50|12320.1|12319.1|12316.6|12315.6|12322.6|12321.6|12315.9|12314.9|125
1652109420000|2022-05-09 15:17:00|12316.3|12315.3|12317.8|12316.8|12319.5|12318.5|12312.5|12311.5|164
1652109430000|2022-05-09 15:17:10|12317.4|12316.4|12315.8|12314.8|12318.3|12317.3|12313|12312|117
1652109440000|2022-05-09 15:17:20|12316.1|12315.1|12314|12313|12319.1|12318.1|12312.6|12311.6|99
1652109450000|2022-05-09 15:17:30|12313.5|12312.5|12317.6|12316.6|12319.3|12318.3|12311.3|12310.3|124
1652109460000|2022-05-09 15:17:40|12317.8|12316.8|12321.3|12320.3|12324.1|12323.1|12317.8|12316.8|213
1652109470000|2022-05-09 15:17:50|12321.1|12320.1|12319.9|12318.9|12323.9|12322.9|12315.9|12314.9|241
1652109480000|2022-05-09 15:18:00|12319.6|12318.6|12316.3|12315.3|12320.9|12319.9|12313.5|12312.5|197
1652109490000|2022-05-09 15:18:10|12315.9|12314.9|12312.8|12311.8|12318.1|12317.1|12312.5|12311.5|86
1652109500000|2022-05-09 15:18:20|12313|12312|12315.8|12314.8|12317.3|12316.3|12312.4|12311.4|152
1652109510000|2022-05-09 15:18:30|12315.6|12314.6|12316.8|12315.8|12321.4|12320.4|12315|12314|149
1652109520000|2022-05-09 15:18:40|12316.9|12315.9|12318.8|12317.8|12322.8|12321.8|12315.3|12314.3|125
1652109530000|2022-05-09 15:18:50|12318.6|12317.6|12317.5|12316.5|12322.1|12321.1|12317.5|12316.5|197
1652109540000|2022-05-09 15:19:00|12317.4|12316.4|12314.8|12313.8|12317.5|12316.5|12309.1|12308.1|255
1652109550000|2022-05-09 15:19:10|12315.1|12314.1|12319|12318|12322.6|12321.6|12314.6|12313.6|229
1652109560000|2022-05-09 15:19:20|12319.1|12318.1|12311|12310|12319.3|12318.3|12310.5|12309.5|112
1652109570000|2022-05-09 15:19:30|12310.1|12309.1|12312.4|12311.4|12315.8|12314.8|12305.6|12304.6|227
1652109580000|2022-05-09 15:19:40|12312|12311|12310.1|12309.1|12312.6|12311.6|12309.4|12308.4|122
1652109590000|2022-05-09 15:19:50|12309.9|12308.9|12315.9|12314.9|12317.6|12316.6|12309.9|12308.9|92
1652109600000|2022-05-09 15:20:00|12315.5|12314.5|12310.6|12309.6|12316.3|12315.3|12309.6|12308.6|181
1652109610000|2022-05-09 15:20:10|12310.1|12309.1|12312.1|12311.1|12313.6|12312.6|12307|12306|216
1652109620000|2022-05-09 15:20:20|12312.3|12311.3|12306.4|12305.4|12312.4|12311.4|12304.8|12303.8|163
1652109630000|2022-05-09 15:20:30|12306.5|12305.5|12308.3|12307.3|12309.5|12308.5|12303.4|12302.4|160
1652109640000|2022-05-09 15:20:40|12308|12307|12306.1|12305.1|12312.1|12311.1|12305.4|12304.4|201
1652109650000|2022-05-09 15:20:50|12306|12305|12306.4|12305.4|12310.3|12309.3|12306|12305|77
1652109660000|2022-05-09 15:21:00|12306.3|12305.3|12304|12303|12306.3|12305.3|12302.8|12301.8|162
1652109670000|2022-05-09 15:21:10|12303.4|12302.4|12308.9|12307.9|12310.8|12309.8|12302.8|12301.8|183
1652109680000|2022-05-09 15:21:20|12309|12308|12308|12307|12310.4|12309.4|12305.8|12304.8|105
1652109690000|2022-05-09 15:21:30|12307.4|12306.4|12303.8|12302.8|12307.4|12306.4|12300.9|12299.9|169
1652109700000|2022-05-09 15:21:40|12303.1|12302.1|12305.6|12304.6|12307.6|12306.6|12303.1|12302.1|105
1652109710000|2022-05-09 15:21:50|12305.9|12304.9|12303.4|12302.4|12306.9|12305.9|12303.1|12302.1|72
1652109720000|2022-05-09 15:22:00|12303.3|12302.3|12294.6|12293.6|12303.3|12302.3|12293|12292|308
1652109730000|2022-05-09 15:22:10|12294.9|12293.9|12294.8|12293.8|12296.6|12295.6|12292.4|12291.4|178
1652109740000|2022-05-09 15:22:20|12294.9|12293.9|12289|12288|12295.4|12294.4|12288.4|12287.4|265
1652109750000|2022-05-09 15:22:30|12288.9|12287.9|12292.4|12291.4|12292.4|12291.4|12287|12286|212
1652109760000|2022-05-09 15:22:40|12292.6|12291.6|12292.3|12291.3|12293.1|12292.1|12287.3|12286.3|136
1652109770000|2022-05-09 15:22:50|12292.6|12291.6|12291|12290|12294.8|12293.8|12290.9|12289.9|108
1652109780000|2022-05-09 15:23:00|12290.9|12289.9|12289.1|12288.1|12291.1|12290.1|12288.1|12287.1|279
1652109790000|2022-05-09 15:23:10|12288.5|12287.5|12286.6|12285.6|12291.4|12290.4|12284.1|12283.1|227
1652109800000|2022-05-09 15:23:20|12287.1|12286.1|12288.9|12287.9|12289|12288|12284.9|12283.9|153
1652109810000|2022-05-09 15:23:30|12289.5|12288.5|12280.1|12279.1|12289.9|12288.9|12279|12278|435
1652109820000|2022-05-09 15:23:40|12279.9|12278.9|12289.8|12288.8|12289.8|12288.8|12278.6|12277.6|325
1652109830000|2022-05-09 15:23:50|12288.1|12287.1|12284.3|12283.3|12289.4|12288.4|12282.9|12281.9|121
1652109840000|2022-05-09 15:24:00|12283.9|12282.9|12288.5|12287.5|12289.1|12288.1|12281.9|12280.9|262
1652109850000|2022-05-09 15:24:10|12288.6|12287.6|12289.4|12288.4|12289.5|12288.5|12284.4|12283.4|155
1652109860000|2022-05-09 15:24:20|12289.3|12288.3|12283.4|12282.4|12289.8|12288.8|12283.1|12282.1|103
1652109870000|2022-05-09 15:24:30|12283.5|12282.5|12286.6|12285.6|12287.6|12286.6|12282.1|12281.1|301
1652109880000|2022-05-09 15:24:40|12287.1|12286.1|12295.9|12294.9|12295.9|12294.9|12286.8|12285.8|271
1652109890000|2022-05-09 15:24:50|12294.8|12293.8|12287.1|12286.1|12294.8|12293.8|12286|12285|162
1652109900000|2022-05-09 15:25:00|12286.9|12285.9|12286.3|12285.3|12287.5|12286.5|12281.6|12280.6|298
1652109910000|2022-05-09 15:25:10|12286.4|12285.4|12286.6|12285.6|12292.4|12291.4|12286.1|12285.1|184
1652109920000|2022-05-09 15:25:20|12286.8|12285.8|12286.4|12285.4|12290.1|12289.1|12286.1|12285.1|84
1652109930000|2022-05-09 15:25:30|12286.3|12285.3|12283.9|12282.9|12286.3|12285.3|12282.8|12281.8|130
1652109940000|2022-05-09 15:25:40|12284|12283|12282.6|12281.6|12285.6|12284.6|12281.1|12280.1|211
1652109950000|2022-05-09 15:25:50|12282.9|12281.9|12283.5|12282.5|12285.6|12284.6|12280.4|12279.4|125
1652109960000|2022-05-09 15:26:00|12283.6|12282.6|12275.9|12274.9|12283.6|12282.6|12273.9|12272.9|422
1652109970000|2022-05-09 15:26:10|12275.4|12274.4|12271.6|12270.6|12275.4|12274.4|12271.5|12270.5|348
1652109980000|2022-05-09 15:26:20|12271.9|12270.9|12270|12269|12271.9|12270.9|12267.4|12266.4|435
1652109990000|2022-05-09 15:26:30|12270.6|12269.6|12270.8|12269.8|12273.4|12272.4|12267.6|12266.6|257
1652110000000|2022-05-09 15:26:40|12270.4|12269.4|12269|12268|12270.4|12269.4|12266.9|12265.9|245
1652110010000|2022-05-09 15:26:50|12268.9|12267.9|12272.1|12271.1|12276.3|12275.3|12268.9|12267.9|619
1652110020000|2022-05-09 15:27:00|12271.9|12270.9|12281.5|12280.5|12283.3|12282.3|12271|12270|622
1652110030000|2022-05-09 15:27:10|12281.4|12280.4|12277.9|12276.9|12281.6|12280.6|12275.9|12274.9|147
1652110040000|2022-05-09 15:27:20|12277.8|12276.8|12279.4|12278.4|12279.5|12278.5|12274.4|12273.4|99
1652110050000|2022-05-09 15:27:30|12279.5|12278.5|12278.4|12277.4|12281.6|12280.6|12277.6|12276.6|118
1652110060000|2022-05-09 15:27:40|12278.6|12277.6|12276.4|12275.4|12283|12282|12276.3|12275.3|390
1652110070000|2022-05-09 15:27:50|12276.5|12275.5|12274.8|12273.8|12278.6|12277.6|12274|12273|115
1652110080000|2022-05-09 15:28:00|12274.9|12273.9|12274|12273|12276.8|12275.8|12272.1|12271.1|123
1652110090000|2022-05-09 15:28:10|12274.1|12273.1|12271.8|12270.8|12274.6|12273.6|12269.8|12268.8|369
1652110100000|2022-05-09 15:28:20|12271.9|12270.9|12279.9|12278.9|12284.3|12283.3|12271.6|12270.6|362
1652110110000|2022-05-09 15:28:30|12278.9|12277.9|12285.5|12284.5|12286.4|12285.4|12276.8|12275.8|206
1652110120000|2022-05-09 15:28:40|12285.6|12284.6|12286.4|12285.4|12286.8|12285.8|12281.9|12280.9|205
1652110130000|2022-05-09 15:28:50|12286.6|12285.6|12293|12292|12293.5|12292.5|12285.8|12284.8|332
1652110140000|2022-05-09 15:29:00|12293.1|12292.1|12288|12287|12295.6|12294.6|12288|12287|248
1652110150000|2022-05-09 15:29:10|12289|12288|12282.6|12281.6|12289|12288|12279|12278|212
1652110160000|2022-05-09 15:29:20|12282.1|12281.1|12285.8|12284.8|12287.1|12286.1|12280.1|12279.1|133
1652110170000|2022-05-09 15:29:30|12285.4|12284.4|12281.1|12280.1|12285.6|12284.6|12279.9|12278.9|83
1652110180000|2022-05-09 15:29:40|12281.3|12280.3|12278.6|12277.6|12281.4|12280.4|12275.3|12274.3|211
1652110190000|2022-05-09 15:29:50|12278.9|12277.9|12277.1|12276.1|12278.9|12277.9|12276|12275|132
1652110200000|2022-05-09 15:30:00|12276.9|12275.9|12277.1|12276.1|12282.6|12281.6|12272.8|12271.8|230
1652110210000|2022-05-09 15:30:10|12276.4|12275.4|12274.8|12273.8|12277.6|12276.6|12273.9|12272.9|123
1652110220000|2022-05-09 15:30:20|12274.6|12273.6|12268.8|12267.8|12274.9|12273.9|12268.5|12267.5|217
1652110230000|2022-05-09 15:30:30|12268.9|12267.9|12266|12265|12269|12268|12264.9|12263.9|416
1652110240000|2022-05-09 15:30:40|12265.9|12264.9|12264.5|12263.5|12266.3|12265.3|12262.6|12261.6|502
1652110250000|2022-05-09 15:30:50|12264.6|12263.6|12263.4|12262.4|12266.6|12265.6|12263.1|12262.1|228
1652110260000|2022-05-09 15:31:00|12263.1|12262.1|12263.4|12262.4|12264.3|12263.3|12260|12259|315
1652110270000|2022-05-09 15:31:10|12264.1|12263.1|12261.8|12260.8|12265.9|12264.9|12261.8|12260.8|227
1652110280000|2022-05-09 15:31:20|12261.9|12260.9|12262.9|12261.9|12264.1|12263.1|12261.6|12260.6|143
1652110290000|2022-05-09 15:31:30|12263.8|12262.8|12262|12261|12264.4|12263.4|12260.3|12259.3|244
1652110300000|2022-05-09 15:31:40|12261.9|12260.9|12261|12260|12264|12263|12261|12260|134
1652110310000|2022-05-09 15:31:50|12260.9|12259.9|12259.9|12258.9|12261.3|12260.3|12259.3|12258.3|162
1652110320000|2022-05-09 15:32:00|12260|12259|12255.4|12254.4|12260|12259|12255.4|12254.4|304
1652110330000|2022-05-09 15:32:10|12257.5|12256.5|12254.5|12253.5|12259|12258|12251.8|12250.8|513
1652110340000|2022-05-09 15:32:20|12254.9|12253.9|12252.1|12251.1|12256.6|12255.6|12251.4|12250.4|292
1652110350000|2022-05-09 15:32:30|12252.4|12251.4|12248.9|12247.9|12252.4|12251.4|12247.3|12246.3|459
1652110360000|2022-05-09 15:32:40|12249|12248|12241.9|12240.9|12249|12248|12241.6|12240.6|686
1652110370000|2022-05-09 15:32:50|12243.1|12242.1|12246.1|12245.1|12250.3|12249.3|12242.3|12241.3|525
1652110380000|2022-05-09 15:33:00|12245.9|12244.9|12241|12240|12246.6|12245.6|12239|12238|419
1652110390000|2022-05-09 15:33:10|12241.6|12240.6|12245.4|12244.4|12246.6|12245.6|12241.6|12240.6|344
1652110400000|2022-05-09 15:33:20|12245.9|12244.9|12255.8|12254.8|12256.6|12255.6|12244.4|12243.4|623
1652110410000|2022-05-09 15:33:30|12255.9|12254.9|12260.9|12259.9|12263.1|12262.1|12255.5|12254.5|320
1652110420000|2022-05-09 15:33:40|12261|12260|12264.1|12263.1|12264.1|12263.1|12256.6|12255.6|214
1652110430000|2022-05-09 15:33:50|12263.9|12262.9|12268.6|12267.6|12268.6|12267.6|12263.8|12262.8|279
1652110440000|2022-05-09 15:34:00|12268.9|12267.9|12275.9|12274.9|12275.9|12274.9|12266.3|12265.3|341
1652110450000|2022-05-09 15:34:10|12276.5|12275.5|12277.9|12276.9|12279.3|12278.3|12275.1|12274.1|339
1652110460000|2022-05-09 15:34:20|12278.1|12277.1|12281.9|12280.9|12284.1|12283.1|12276.1|12275.1|627
1652110470000|2022-05-09 15:34:30|12281.8|12280.8|12284.4|12283.4|12284.8|12283.8|12276.8|12275.8|306
1652110480000|2022-05-09 15:34:40|12284.3|12283.3|12285.6|12284.6|12287.8|12286.8|12282.1|12281.1|280
1652110490000|2022-05-09 15:34:50|12285.8|12284.8|12281.4|12280.4|12285.9|12284.9|12279.9|12278.9|309
1652110500000|2022-05-09 15:35:00|12281.3|12280.3|12294|12293|12294.6|12293.6|12279.5|12278.5|452
1652110510000|2022-05-09 15:35:10|12294.1|12293.1|12290.6|12289.6|12294.1|12293.1|12286.5|12285.5|246
1652110520000|2022-05-09 15:35:20|12290.4|12289.4|12285.3|12284.3|12290.4|12289.4|12281.1|12280.1|275
1652110530000|2022-05-09 15:35:30|12285.4|12284.4|12287.1|12286.1|12287.3|12286.3|12280.1|12279.1|131
1652110540000|2022-05-09 15:35:40|12286.9|12285.9|12283.3|12282.3|12292|12291|12283.1|12282.1|168
1652110550000|2022-05-09 15:35:50|12283.5|12282.5|12280.4|12279.4|12284.1|12283.1|12277.3|12276.3|194
1652110560000|2022-05-09 15:36:00|12280.6|12279.6|12279.5|12278.5|12284.1|12283.1|12278.6|12277.6|260
1652110570000|2022-05-09 15:36:10|12279.9|12278.9|12286.4|12285.4|12288.4|12287.4|12279.5|12278.5|140
1652110580000|2022-05-09 15:36:20|12286.3|12285.3|12281.9|12280.9|12288.1|12287.1|12279.6|12278.6|179
1652110590000|2022-05-09 15:36:30|12281.8|12280.8|12279.9|12278.9|12284|12283|12279.9|12278.9|84
1652110600000|2022-05-09 15:36:40|12279.6|12278.6|12276.1|12275.1|12280.8|12279.8|12275.8|12274.8|181
1652110610000|2022-05-09 15:36:50|12276|12275|12274.1|12273.1|12277.1|12276.1|12273.4|12272.4|139
1652110620000|2022-05-09 15:37:00|12274|12273|12278.4|12277.4|12281|12280|12272.9|12271.9|180
1652110630000|2022-05-09 15:37:10|12278.8|12277.8|12278.5|12277.5|12282.6|12281.6|12276.1|12275.1|104
1652110640000|2022-05-09 15:37:20|12278.8|12277.8|12277.8|12276.8|12279.4|12278.4|12275.9|12274.9|87
1652110650000|2022-05-09 15:37:30|12277.4|12276.4|12280.4|12279.4|12280.4|12279.4|12272.9|12271.9|138
1652110660000|2022-05-09 15:37:40|12280.8|12279.8|12280.3|12279.3|12284.1|12283.1|12278.1|12277.1|152
1652110670000|2022-05-09 15:37:50|12279.8|12278.8|12276.1|12275.1|12281.3|12280.3|12275.1|12274.1|111
1652110680000|2022-05-09 15:38:00|12276|12275|12280.5|12279.5|12282.1|12281.1|12275.5|12274.5|196
1652110690000|2022-05-09 15:38:10|12280.6|12279.6|12282.6|12281.6|12285.6|12284.6|12279.9|12278.9|265
1652110700000|2022-05-09 15:38:20|12282.9|12281.9|12284.5|12283.5|12287.3|12286.3|12282.5|12281.5|241
1652110710000|2022-05-09 15:38:30|12285.8|12284.8|12295.6|12294.6|12296.9|12295.9|12285.8|12284.8|404
1652110720000|2022-05-09 15:38:40|12295.9|12294.9|12299.1|12298.1|12299.5|12298.5|12292.3|12291.3|261
1652110730000|2022-05-09 15:38:50|12299|12298|12308|12307|12308.3|12307.3|12299|12298|457
1652110740000|2022-05-09 15:39:00|12307.4|12306.4|12305.4|12304.4|12308.1|12307.1|12302.4|12301.4|366
1652110750000|2022-05-09 15:39:10|12305.6|12304.6|12315.4|12314.4|12316.3|12315.3|12305.4|12304.4|361
1652110760000|2022-05-09 15:39:20|12315.3|12314.3|12321.6|12320.6|12326.1|12325.1|12315.3|12314.3|480
1652110770000|2022-05-09 15:39:30|12320.9|12319.9|12325.9|12324.9|12328.3|12327.3|12320.6|12319.6|313
1652110780000|2022-05-09 15:39:40|12324.9|12323.9|12321.1|12320.1|12325.1|12324.1|12319.6|12318.6|277
1652110790000|2022-05-09 15:39:50|12321.3|12320.3|12330.1|12329.1|12330.3|12329.3|12316.8|12315.8|421
1652110800000|2022-05-09 15:40:00|12329.6|12328.6|12323.6|12322.6|12329.6|12328.6|12323.1|12322.1|442
1652110810000|2022-05-09 15:40:10|12323.5|12322.5|12324.5|12323.5|12330.5|12329.5|12322.6|12321.6|227
1652110820000|2022-05-09 15:40:20|12325.3|12324.3|12319|12318|12325.3|12324.3|12318.8|12317.8|178
1652110830000|2022-05-09 15:40:30|12319.1|12318.1|12317|12316|12320.3|12319.3|12315.1|12314.1|232
1652110840000|2022-05-09 15:40:40|12317.3|12316.3|12314.9|12313.9|12318.9|12317.9|12313.4|12312.4|173
1652110850000|2022-05-09 15:40:50|12315|12314|12316.6|12315.6|12316.6|12315.6|12311.1|12310.1|202
1652110860000|2022-05-09 15:41:00|12316.4|12315.4|12314.5|12313.5|12318.5|12317.5|12312|12311|138
1652110870000|2022-05-09 15:41:10|12315.4|12314.4|12312.6|12311.6|12317.3|12316.3|12311.9|12310.9|127
1652110880000|2022-05-09 15:41:20|12312.5|12311.5|12321.4|12320.4|12323.9|12322.9|12309.4|12308.4|580
1652110890000|2022-05-09 15:41:30|12321.6|12320.6|12324.6|12323.6|12330.1|12329.1|12319|12318|307
1652110900000|2022-05-09 15:41:40|12325.1|12324.1|12328.6|12327.6|12328.9|12327.9|12322.6|12321.6|277
1652110910000|2022-05-09 15:41:50|12328.5|12327.5|12327.5|12326.5|12328.5|12327.5|12321.1|12320.1|204
1652110920000|2022-05-09 15:42:00|12327.8|12326.8|12332.8|12331.8|12334.9|12333.9|12326.9|12325.9|447
1652110930000|2022-05-09 15:42:10|12333.9|12332.9|12332.9|12331.9|12337.1|12336.1|12331.9|12330.9|395
1652110940000|2022-05-09 15:42:20|12333.4|12332.4|12331.5|12330.5|12334.9|12333.9|12330.8|12329.8|160
1652110950000|2022-05-09 15:42:30|12331.4|12330.4|12332.8|12331.8|12335.3|12334.3|12327.3|12326.3|235
1652110960000|2022-05-09 15:42:40|12333.4|12332.4|12337|12336|12338.5|12337.5|12331.5|12330.5|167
1652110970000|2022-05-09 15:42:50|12336.6|12335.6|12341.4|12340.4|12344.6|12343.6|12334|12333|368
1652110980000|2022-05-09 15:43:00|12341.1|12340.1|12341.3|12340.3|12343.1|12342.1|12333.3|12332.3|341
1652110990000|2022-05-09 15:43:10|12341.5|12340.5|12348|12347|12352.1|12351.1|12341.5|12340.5|533
1652111000000|2022-05-09 15:43:20|12347.9|12346.9|12345.3|12344.3|12349.8|12348.8|12344.9|12343.9|209
1652111010000|2022-05-09 15:43:30|12344.9|12343.9|12340.9|12339.9|12347.5|12346.5|12340.5|12339.5|208
1652111020000|2022-05-09 15:43:40|12341|12340|12336.5|12335.5|12341|12340|12336.4|12335.4|132
1652111030000|2022-05-09 15:43:50|12336.4|12335.4|12326.1|12325.1|12340.5|12339.5|12324.1|12323.1|294
1652111040000|2022-05-09 15:44:00|12326.9|12325.9|12324.9|12323.9|12330.4|12329.4|12324.8|12323.8|227
1652111050000|2022-05-09 15:44:10|12325|12324|12322.1|12321.1|12325.5|12324.5|12321.6|12320.6|233
1652111060000|2022-05-09 15:44:20|12322.4|12321.4|12322.1|12321.1|12323.5|12322.5|12319.9|12318.9|158
1652111070000|2022-05-09 15:44:30|12322|12321|12325.6|12324.6|12326|12325|12319.1|12318.1|156
1652111080000|2022-05-09 15:44:40|12325.4|12324.4|12322.9|12321.9|12325.5|12324.5|12320.8|12319.8|110
1652111090000|2022-05-09 15:44:50|12320.9|12319.9|12320.1|12319.1|12323|12322|12316.9|12315.9|212
1652111100000|2022-05-09 15:45:00|12320.3|12319.3|12322|12321|12323|12322|12316.4|12315.4|183
1652111110000|2022-05-09 15:45:10|12322.5|12321.5|12314.5|12313.5|12322.5|12321.5|12314.1|12313.1|327
1652111120000|2022-05-09 15:45:20|12314.4|12313.4|12313.4|12312.4|12316.9|12315.9|12311.4|12310.4|323
1652111130000|2022-05-09 15:45:30|12313.9|12312.9|12316.3|12315.3|12316.3|12315.3|12312.3|12311.3|152
1652111140000|2022-05-09 15:45:40|12316.1|12315.1|12313.9|12312.9|12318.1|12317.1|12313.9|12312.9|135
1652111150000|2022-05-09 15:45:50|12314.4|12313.4|12330|12329|12332.8|12331.8|12314.4|12313.4|284
1652111160000|2022-05-09 15:46:00|12330.4|12329.4|12320.9|12319.9|12334.3|12333.3|12320.9|12319.9|221
1652111170000|2022-05-09 15:46:10|12320.1|12319.1|12322.1|12321.1|12325|12324|12319|12318|109
1652111180000|2022-05-09 15:46:20|12322.3|12321.3|12325.1|12324.1|12326.5|12325.5|12319|12318|117
1652111190000|2022-05-09 15:46:30|12324.8|12323.8|12321.5|12320.5|12324.8|12323.8|12320.8|12319.8|72
1652111200000|2022-05-09 15:46:40|12321.3|12320.3|12321.5|12320.5|12321.5|12320.5|12315.9|12314.9|122
1652111210000|2022-05-09 15:46:50|12321.3|12320.3|12324.6|12323.6|12328.4|12327.4|12321.3|12320.3|137
1652111220000|2022-05-09 15:47:00|12324.8|12323.8|12324|12323|12335.3|12334.3|12323.4|12322.4|160
1652111230000|2022-05-09 15:47:10|12324.3|12323.3|12319.6|12318.6|12325.5|12324.5|12319.5|12318.5|132
1652111240000|2022-05-09 15:47:20|12319.4|12318.4|12319|12318|12320.4|12319.4|12316.3|12315.3|163
1652111250000|2022-05-09 15:47:30|12318.6|12317.6|12325.5|12324.5|12326.6|12325.6|12318.3|12317.3|145
1652111260000|2022-05-09 15:47:40|12325.4|12324.4|12321.5|12320.5|12326.5|12325.5|12321.1|12320.1|112
1652111270000|2022-05-09 15:47:50|12321.4|12320.4|12318.6|12317.6|12322.5|12321.5|12317.9|12316.9|116
1652111280000|2022-05-09 15:48:00|12318.8|12317.8|12321.6|12320.6|12321.6|12320.6|12316.4|12315.4|218
1652111290000|2022-05-09 15:48:10|12321.5|12320.5|12320|12319|12325.4|12324.4|12317.9|12316.9|130
1652111300000|2022-05-09 15:48:20|12320.5|12319.5|12329.3|12328.3|12329.3|12328.3|12316.4|12315.4|153
1652111310000|2022-05-09 15:48:30|12329.5|12328.5|12320.3|12319.3|12329.5|12328.5|12320.3|12319.3|126
1652111320000|2022-05-09 15:48:40|12320.1|12319.1|12317.9|12316.9|12322.9|12321.9|12317.6|12316.6|134
1652111330000|2022-05-09 15:48:50|12317.8|12316.8|12318.5|12317.5|12321.8|12320.8|12317.4|12316.4|129
1652111340000|2022-05-09 15:49:00|12318.3|12317.3|12315.1|12314.1|12318.4|12317.4|12314|12313|167
1652111350000|2022-05-09 15:49:10|12315.6|12314.6|12310.6|12309.6|12317.8|12316.8|12308.3|12307.3|306
1652111360000|2022-05-09 15:49:20|12310.4|12309.4|12306.4|12305.4|12313.5|12312.5|12306|12305|142
1652111370000|2022-05-09 15:49:30|12305.9|12304.9|12304.9|12303.9|12306.1|12305.1|12303.5|12302.5|190
1652111380000|2022-05-09 15:49:40|12305.3|12304.3|12311.5|12310.5|12311.8|12310.8|12304.3|12303.3|142
1652111390000|2022-05-09 15:49:50|12312|12311|12312.3|12311.3|12315.6|12314.6|12309.4|12308.4|161
1652111400000|2022-05-09 15:50:00|12312.1|12311.1|12318.4|12317.4|12326.8|12325.8|12310.9|12309.9|292
1652111410000|2022-05-09 15:50:10|12317.5|12316.5|12308.8|12307.8|12317.5|12316.5|12308.3|12307.3|137
1652111420000|2022-05-09 15:50:20|12309.3|12308.3|12316.9|12315.9|12318.8|12317.8|12308.1|12307.1|107
1652111430000|2022-05-09 15:50:30|12317|12316|12321.1|12320.1|12322.9|12321.9|12314.8|12313.8|99
1652111440000|2022-05-09 15:50:40|12321.3|12320.3|12339.3|12338.3|12339.3|12338.3|12320.9|12319.9|320
1652111450000|2022-05-09 15:50:50|12339.1|12338.1|12341.3|12340.3|12342.8|12341.8|12334.6|12333.6|276
1652111460000|2022-05-09 15:51:00|12341|12340|12347.3|12346.3|12348.1|12347.1|12338.4|12337.4|286
1652111470000|2022-05-09 15:51:10|12347.1|12346.1|12346.5|12345.5|12349.8|12348.8|12343.9|12342.9|290
1652111480000|2022-05-09 15:51:20|12346.4|12345.4|12344.9|12343.9|12347.9|12346.9|12341.3|12340.3|205
1652111490000|2022-05-09 15:51:30|12345.1|12344.1|12349.3|12348.3|12351|12350|12344.3|12343.3|291
1652111500000|2022-05-09 15:51:40|12349.4|12348.4|12347.8|12346.8|12351.1|12350.1|12345.4|12344.4|326
1652111510000|2022-05-09 15:51:50|12347.6|12346.6|12345.3|12344.3|12349.4|12348.4|12344|12343|169
1652111520000|2022-05-09 15:52:00|12344.8|12343.8|12341.3|12340.3|12344.8|12343.8|12334.6|12333.6|341
1652111530000|2022-05-09 15:52:10|12341.1|12340.1|12342.9|12341.9|12348.4|12347.4|12341.1|12340.1|226
1652111540000|2022-05-09 15:52:20|12343|12342|12350.9|12349.9|12352.3|12351.3|12342.5|12341.5|327
1652111550000|2022-05-09 15:52:30|12351|12350|12355.1|12354.1|12355.3|12354.3|12349.6|12348.6|278
1652111560000|2022-05-09 15:52:40|12355|12354|12352.1|12351.1|12355.6|12354.6|12350|12349|190
1652111570000|2022-05-09 15:52:50|12351.6|12350.6|12350.6|12349.6|12354.4|12353.4|12347.3|12346.3|167
1652111580000|2022-05-09 15:53:00|12350.1|12349.1|12345.9|12344.9|12350.1|12349.1|12344.9|12343.9|163
1652111590000|2022-05-09 15:53:10|12345.6|12344.6|12344.3|12343.3|12347.6|12346.6|12341.8|12340.8|155
1652111600000|2022-05-09 15:53:20|12344.8|12343.8|12344.4|12343.4|12346.9|12345.9|12342.4|12341.4|112
1652111610000|2022-05-09 15:53:30|12343|12342|12340.4|12339.4|12345.8|12344.8|12340.1|12339.1|147
1652111620000|2022-05-09 15:53:40|12340.3|12339.3|12333.1|12332.1|12341|12340|12332.1|12331.1|215
1652111630000|2022-05-09 15:53:50|12333.3|12332.3|12328.4|12327.4|12333.6|12332.6|12326.5|12325.5|248
1652111640000|2022-05-09 15:54:00|12328.3|12327.3|12325.3|12324.3|12334.6|12333.6|12325|12324|237
1652111650000|2022-05-09 15:54:10|12325.4|12324.4|12328.1|12327.1|12330.3|12329.3|12322.4|12321.4|155
1652111660000|2022-05-09 15:54:20|12328.3|12327.3|12334.4|12333.4|12335.6|12334.6|12326.1|12325.1|154
1652111670000|2022-05-09 15:54:30|12334.3|12333.3|12337.6|12336.6|12342.1|12341.1|12334.3|12333.3|284
1652111680000|2022-05-09 15:54:40|12337.5|12336.5|12338.5|12337.5|12342.3|12341.3|12336.9|12335.9|210
1652111690000|2022-05-09 15:54:50|12338.6|12337.6|12338.6|12337.6|12340.4|12339.4|12337.6|12336.6|57
1652111700000|2022-05-09 15:55:00|12338.4|12337.4|12328.6|12327.6|12343.3|12342.3|12324.8|12323.8|262
1652111710000|2022-05-09 15:55:10|12328.9|12327.9|12330.5|12329.5|12331.9|12330.9|12326.4|12325.4|121
1652111720000|2022-05-09 15:55:20|12330.1|12329.1|12330.9|12329.9|12336|12335|12329.1|12328.1|188
1652111730000|2022-05-09 15:55:30|12331.3|12330.3|12333.6|12332.6|12337.9|12336.9|12325.6|12324.6|201
1652111740000|2022-05-09 15:55:40|12333.5|12332.5|12336.5|12335.5|12337.5|12336.5|12333.4|12332.4|71
1652111750000|2022-05-09 15:55:50|12335.8|12334.8|12344.9|12343.9|12346.6|12345.6|12335.6|12334.6|242
1652111760000|2022-05-09 15:56:00|12345.3|12344.3|12346.8|12345.8|12350.8|12349.8|12345.3|12344.3|332
1652111770000|2022-05-09 15:56:10|12346.3|12345.3|12348.8|12347.8|12348.9|12347.9|12345.6|12344.6|132
1652111780000|2022-05-09 15:56:20|12348.6|12347.6|12349.1|12348.1|12350.4|12349.4|12345|12344|128
1652111790000|2022-05-09 15:56:30|12349|12348|12348.8|12347.8|12350.1|12349.1|12347.8|12346.8|95
1652111800000|2022-05-09 15:56:40|12348.9|12347.9|12346.3|12345.3|12349.1|12348.1|12342|12341|169
1652111810000|2022-05-09 15:56:50|12346.4|12345.4|12348.4|12347.4|12348.6|12347.6|12343.5|12342.5|95
1652111820000|2022-05-09 15:57:00|12348.5|12347.5|12343|12342|12348.6|12347.6|12340.3|12339.3|132
1652111830000|2022-05-09 15:57:10|12342.9|12341.9|12335.6|12334.6|12343.3|12342.3|12333.4|12332.4|249
1652111840000|2022-05-09 15:57:20|12335.9|12334.9|12334.3|12333.3|12337.3|12336.3|12332.3|12331.3|150
1652111850000|2022-05-09 15:57:30|12334.8|12333.8|12339.6|12338.6|12340|12339|12333.4|12332.4|135
1652111860000|2022-05-09 15:57:40|12340|12339|12343|12342|12343|12342|12339.3|12338.3|90
1652111870000|2022-05-09 15:57:50|12343.3|12342.3|12347.1|12346.1|12349.9|12348.9|12342.8|12341.8|170
1652111880000|2022-05-09 15:58:00|12347.3|12346.3|12356.9|12355.9|12357.4|12356.4|12347.3|12346.3|580
1652111890000|2022-05-09 15:58:10|12357.1|12356.1|12351.6|12350.6|12358.6|12357.6|12351.5|12350.5|246
1652111900000|2022-05-09 15:58:20|12350.3|12349.3|12342.5|12341.5|12351.6|12350.6|12341.8|12340.8|182
1652111910000|2022-05-09 15:58:30|12342.3|12341.3|12334|12333|12344.9|12343.9|12332.1|12331.1|225
1652111920000|2022-05-09 15:58:40|12333.9|12332.9|12325.6|12324.6|12334.3|12333.3|12318.6|12317.6|385
1652111930000|2022-05-09 15:58:50|12325.5|12324.5|12316.5|12315.5|12328.6|12327.6|12316.5|12315.5|229
1652111940000|2022-05-09 15:59:00|12316.4|12315.4|12319.5|12318.5|12319.5|12318.5|12313.4|12312.4|248
1652111950000|2022-05-09 15:59:10|12319.4|12318.4|12321.6|12320.6|12323.9|12322.9|12318.8|12317.8|95
1652111960000|2022-05-09 15:59:20|12321.8|12320.8|12326|12325|12331.1|12330.1|12320.8|12319.8|126
1652111970000|2022-05-09 15:59:30|12325.6|12324.6|12324.8|12323.8|12326.5|12325.5|12323|12322|119
1652111980000|2022-05-09 15:59:40|12325|12324|12328.4|12327.4|12328.8|12327.8|12324.1|12323.1|52
1652111990000|2022-05-09 15:59:50|12329|12328|12326|12325|12333|12332|12325.3|12324.3|101
1652112000000|2022-05-09 16:00:00|12325.9|12324.9|12322|12321|12327.4|12326.4|12320.9|12319.9|280
1652112010000|2022-05-09 16:00:10|12321.8|12320.8|12322.6|12321.6|12323.6|12322.6|12318.6|12317.6|171
1652112020000|2022-05-09 16:00:20|12321.9|12320.9|12318.1|12317.1|12324.4|12323.4|12314.6|12313.6|215
1652112030000|2022-05-09 16:00:30|12318|12317|12316.1|12315.1|12322.1|12321.1|12315.8|12314.8|97
1652112040000|2022-05-09 16:00:40|12316.3|12315.3|12317.9|12316.9|12317.9|12316.9|12313.1|12312.1|157
1652112050000|2022-05-09 16:00:50|12318|12317|12305.5|12304.5|12318.1|12317.1|12305|12304|413
1652112060000|2022-05-09 16:01:00|12305.3|12304.3|12305.5|12304.5|12308.4|12307.4|12303.9|12302.9|184
1652112070000|2022-05-09 16:01:10|12305.3|12304.3|12299.3|12298.3|12305.8|12304.8|12295|12294|460
1652112080000|2022-05-09 16:01:20|12299.8|12298.8|12299.1|12298.1|12302.5|12301.5|12295.9|12294.9|277
1652112090000|2022-05-09 16:01:30|12299.8|12298.8|12296.6|12295.6|12300|12299|12294.6|12293.6|174
1652112100000|2022-05-09 16:01:40|12296.8|12295.8|12295.4|12294.4|12298|12297|12292.4|12291.4|233
1652112110000|2022-05-09 16:01:50|12295.5|12294.5|12293.9|12292.9|12296.3|12295.3|12288.6|12287.6|271
1652112120000|2022-05-09 16:02:00|12293.8|12292.8|12286.3|12285.3|12296.4|12295.4|12284.3|12283.3|265
1652112130000|2022-05-09 16:02:10|12285.5|12284.5|12287.5|12286.5|12290.9|12289.9|12285.4|12284.4|300
1652112140000|2022-05-09 16:02:20|12287.6|12286.6|12297.4|12296.4|12298.9|12297.9|12286.5|12285.5|238
1652112150000|2022-05-09 16:02:30|12297.5|12296.5|12297.8|12296.8|12304.1|12303.1|12296.8|12295.8|201
1652112160000|2022-05-09 16:02:40|12297.3|12296.3|12294.3|12293.3|12299|12298|12291.6|12290.6|131
1652112170000|2022-05-09 16:02:50|12294.6|12293.6|12291.5|12290.5|12297|12296|12286|12285|282
1652112180000|2022-05-09 16:03:00|12291.4|12290.4|12288.1|12287.1|12295.5|12294.5|12287.3|12286.3|257
1652112190000|2022-05-09 16:03:10|12288.3|12287.3|12289.9|12288.9|12289.9|12288.9|12287.1|12286.1|100
1652112200000|2022-05-09 16:03:20|12288.6|12287.6|12286|12285|12290.5|12289.5|12286|12285|160
1652112210000|2022-05-09 16:03:30|12286.6|12285.6|12282.6|12281.6|12287.6|12286.6|12282|12281|124
1652112220000|2022-05-09 16:03:40|12282.8|12281.8|12278.6|12277.6|12284.6|12283.6|12274.5|12273.5|723
1652112230000|2022-05-09 16:03:50|12278.8|12277.8|12277.4|12276.4|12280.1|12279.1|12275.3|12274.3|190
1652112240000|2022-05-09 16:04:00|12277.3|12276.3|12282.4|12281.4|12282.5|12281.5|12274.1|12273.1|252
1652112250000|2022-05-09 16:04:10|12282.1|12281.1|12281.1|12280.1|12283.8|12282.8|12279.9|12278.9|134
1652112260000|2022-05-09 16:04:20|12281|12280|12283|12282|12285.4|12284.4|12279.1|12278.1|130
1652112270000|2022-05-09 16:04:30|12283.1|12282.1|12284.9|12283.9|12287.9|12286.9|12282.5|12281.5|166
1652112280000|2022-05-09 16:04:40|12285.1|12284.1|12282.3|12281.3|12285.4|12284.4|12281.9|12280.9|89
1652112290000|2022-05-09 16:04:50|12282|12281|12286.1|12285.1|12286.9|12285.9|12281.4|12280.4|221
1652112300000|2022-05-09 16:05:00|12286.3|12285.3|12283.4|12282.4|12287.3|12286.3|12281.6|12280.6|260
1652112310000|2022-05-09 16:05:10|12283.3|12282.3|12283.5|12282.5|12288.1|12287.1|12280.4|12279.4|130
1652112320000|2022-05-09 16:05:20|12283.6|12282.6|12289.1|12288.1|12290.3|12289.3|12283|12282|109
1652112330000|2022-05-09 16:05:30|12290.4|12289.4|12309.8|12308.8|12310.9|12309.9|12287.3|12286.3|385
1652112340000|2022-05-09 16:05:40|12309.6|12308.6|12306.4|12305.4|12316.3|12315.3|12299.9|12298.9|517
1652112350000|2022-05-09 16:05:50|12308|12307|12296.1|12295.1|12308.5|12307.5|12295.5|12294.5|165
1652112360000|2022-05-09 16:06:00|12295.1|12294.1|12297|12296|12298.1|12297.1|12291.8|12290.8|119
1652112370000|2022-05-09 16:06:10|12297.3|12296.3|12301|12300|12304.8|12303.8|12296.4|12295.4|321
1652112380000|2022-05-09 16:06:20|12301.5|12300.5|12321.4|12320.4|12321.4|12320.4|12297|12296|727
1652112390000|2022-05-09 16:06:30|12322.1|12321.1|12310|12309|12322.1|12321.1|12308.4|12307.4|282
1652112400000|2022-05-09 16:06:40|12310.4|12309.4|12324.4|12323.4|12331.1|12330.1|12309.5|12308.5|374
1652112410000|2022-05-09 16:06:50|12324.3|12323.3|12342.1|12341.1|12343.1|12342.1|12324.3|12323.3|450
1652112420000|2022-05-09 16:07:00|12341.8|12340.8|12346.1|12345.1|12347.1|12346.1|12336.5|12335.5|361
1652112430000|2022-05-09 16:07:10|12345.6|12344.6|12351|12350|12352.1|12351.1|12342.5|12341.5|391
1652112440000|2022-05-09 16:07:20|12350.6|12349.6|12353.3|12352.3|12354.9|12353.9|12348.4|12347.4|452
1652112450000|2022-05-09 16:07:30|12353.1|12352.1|12359.5|12358.5|12364.5|12363.5|12352.3|12351.3|868
1652112460000|2022-05-09 16:07:40|12360|12359|12371.3|12370.3|12372.3|12371.3|12360|12359|540
1652112470000|2022-05-09 16:07:50|12371.4|12370.4|12373.6|12372.6|12373.9|12372.9|12366.5|12365.5|315
1652112480000|2022-05-09 16:08:00|12371.5|12370.5|12375.8|12374.8|12378.1|12377.1|12370.3|12369.3|437
1652112490000|2022-05-09 16:08:10|12376.3|12375.3|12373.3|12372.3|12376.9|12375.9|12373.3|12372.3|241
1652112500000|2022-05-09 16:08:20|12371.9|12370.9|12370.6|12369.6|12372.5|12371.5|12365.1|12364.1|310
1652112510000|2022-05-09 16:08:30|12368.9|12367.9|12366.8|12365.8|12369.3|12368.3|12363.8|12362.8|228
1652112520000|2022-05-09 16:08:40|12366.5|12365.5|12369.6|12368.6|12370.5|12369.5|12364.1|12363.1|202
1652112530000|2022-05-09 16:08:50|12370.8|12369.8|12367.6|12366.6|12370.8|12369.8|12364.9|12363.9|192
1652112540000|2022-05-09 16:09:00|12367.4|12366.4|12369.5|12368.5|12370.5|12369.5|12362.4|12361.4|277
1652112550000|2022-05-09 16:09:10|12370.1|12369.1|12365.4|12364.4|12371.1|12370.1|12364.4|12363.4|163
1652112560000|2022-05-09 16:09:20|12365.3|12364.3|12379|12378|12379|12378|12365.3|12364.3|269
1652112570000|2022-05-09 16:09:30|12378.5|12377.5|12367.9|12366.9|12378.5|12377.5|12367.4|12366.4|179
1652112580000|2022-05-09 16:09:40|12367.6|12366.6|12355.1|12354.1|12369.3|12368.3|12355.1|12354.1|309
1652112590000|2022-05-09 16:09:50|12354.9|12353.9|12353.9|12352.9|12358.6|12357.6|12353.8|12352.8|201
1652112600000|2022-05-09 16:10:00|12354|12353|12367.3|12366.3|12371.1|12370.1|12354|12353|274
1652112610000|2022-05-09 16:10:10|12367.4|12366.4|12369.8|12368.8|12370.3|12369.3|12365.5|12364.5|148
1652112620000|2022-05-09 16:10:20|12369.9|12368.9|12378.4|12377.4|12379.3|12378.3|12369.8|12368.8|289
1652112630000|2022-05-09 16:10:30|12377.8|12376.8|12381.4|12380.4|12383.3|12382.3|12374.6|12373.6|271
1652112640000|2022-05-09 16:10:40|12381.3|12380.3|12383.5|12382.5|12384.1|12383.1|12381|12380|166
1652112650000|2022-05-09 16:10:50|12383.6|12382.6|12386.1|12385.1|12386.3|12385.3|12381.5|12380.5|226
1652112660000|2022-05-09 16:11:00|12384.8|12383.8|12386.9|12385.9|12387.6|12386.6|12383.3|12382.3|177
1652112670000|2022-05-09 16:11:10|12386.8|12385.8|12385.6|12384.6|12388.9|12387.9|12384.9|12383.9|229
1652112680000|2022-05-09 16:11:20|12385.8|12384.8|12382.1|12381.1|12385.8|12384.8|12374.6|12373.6|301
1652112690000|2022-05-09 16:11:30|12382.3|12381.3|12385.4|12384.4|12385.4|12384.4|12380.5|12379.5|159
1652112700000|2022-05-09 16:11:40|12385|12384|12385.5|12384.5|12387.1|12386.1|12383.8|12382.8|143
1652112710000|2022-05-09 16:11:50|12385.4|12384.4|12379.5|12378.5|12385.6|12384.6|12377.9|12376.9|162
1652112720000|2022-05-09 16:12:00|12379.4|12378.4|12379.5|12378.5|12380.6|12379.6|12376.1|12375.1|165
1652112730000|2022-05-09 16:12:10|12379.6|12378.6|12379.4|12378.4|12381.1|12380.1|12376.8|12375.8|116
1652112740000|2022-05-09 16:12:20|12379.3|12378.3|12377.1|12376.1|12381.9|12380.9|12377.1|12376.1|96
1652112750000|2022-05-09 16:12:30|12377.3|12376.3|12376|12375|12377.3|12376.3|12370.3|12369.3|245
1652112760000|2022-05-09 16:12:40|12376.9|12375.9|12379.3|12378.3|12379.6|12378.6|12374.8|12373.8|95
1652112770000|2022-05-09 16:12:50|12379.4|12378.4|12382.3|12381.3|12382.6|12381.6|12377.6|12376.6|115
1652112780000|2022-05-09 16:13:00|12382.1|12381.1|12389.5|12388.5|12398.4|12397.4|12381.9|12380.9|829
1652112790000|2022-05-09 16:13:10|12389.6|12388.6|12396.4|12395.4|12398.1|12397.1|12389.6|12388.6|232
1652112800000|2022-05-09 16:13:20|12395.9|12394.9|12399.9|12398.9|12405.8|12404.8|12394.9|12393.9|582
1652112810000|2022-05-09 16:13:30|12400.4|12399.4|12395.8|12394.8|12403.3|12402.3|12394|12393|361
1652112820000|2022-05-09 16:13:40|12395.9|12394.9|12395.9|12394.9|12399.6|12398.6|12393|12392|288
1652112830000|2022-05-09 16:13:50|12395.8|12394.8|12397.1|12396.1|12399.1|12398.1|12393.1|12392.1|225
1652112840000|2022-05-09 16:14:00|12397|12396|12402.6|12401.6|12405.1|12404.1|12395.8|12394.8|189
1652112850000|2022-05-09 16:14:10|12402.5|12401.5|12406.5|12405.5|12407.8|12406.8|12399.3|12398.3|343
1652112860000|2022-05-09 16:14:20|12406|12405|12404.3|12403.3|12407.6|12406.6|12403.3|12402.3|172
1652112870000|2022-05-09 16:14:30|12404.1|12403.1|12402.5|12401.5|12406.3|12405.3|12402.5|12401.5|152
1652112880000|2022-05-09 16:14:40|12402.3|12401.3|12397.9|12396.9|12402.3|12401.3|12397.1|12396.1|206
1652112890000|2022-05-09 16:14:50|12397.4|12396.4|12391.6|12390.6|12398.6|12397.6|12391.6|12390.6|200
1652112900000|2022-05-09 16:15:00|12392.1|12391.1|12401.4|12400.4|12403.4|12402.4|12388.9|12387.9|389
1652112910000|2022-05-09 16:15:10|12401.3|12400.3|12398.1|12397.1|12402|12401|12395.6|12394.6|127
1652112920000|2022-05-09 16:15:20|12397.8|12396.8|12399.9|12398.9|12400.1|12399.1|12397.4|12396.4|146
1652112930000|2022-05-09 16:15:30|12400|12399|12401.9|12400.9|12408.4|12407.4|12397.8|12396.8|482
1652112940000|2022-05-09 16:15:40|12402|12401|12403.1|12402.1|12405.9|12404.9|12400.3|12399.3|140
1652112950000|2022-05-09 16:15:50|12403.4|12402.4|12414.5|12413.5|12415.4|12414.4|12403.1|12402.1|288
1652112960000|2022-05-09 16:16:00|12414.4|12413.4|12413.1|12412.1|12416.3|12415.3|12412.8|12411.8|243
1652112970000|2022-05-09 16:16:10|12412.8|12411.8|12407.4|12406.4|12414.6|12413.6|12406.6|12405.6|270
1652112980000|2022-05-09 16:16:20|12408.4|12407.4|12405|12404|12408.4|12407.4|12401.8|12400.8|289
1652112990000|2022-05-09 16:16:30|12404.6|12403.6|12409.5|12408.5|12409.8|12408.8|12402|12401|144
1652113000000|2022-05-09 16:16:40|12408.9|12407.9|12409.1|12408.1|12413.4|12412.4|12408.4|12407.4|191
1652113010000|2022-05-09 16:16:50|12409.5|12408.5|12404.4|12403.4|12409.5|12408.5|12403.5|12402.5|173
1652113020000|2022-05-09 16:17:00|12404.8|12403.8|12403.6|12402.6|12405.6|12404.6|12402.6|12401.6|166
1652113030000|2022-05-09 16:17:10|12403.5|12402.5|12405.1|12404.1|12409.1|12408.1|12403.3|12402.3|270
1652113040000|2022-05-09 16:17:20|12405|12404|12406.6|12405.6|12409.6|12408.6|12404.6|12403.6|94
1652113050000|2022-05-09 16:17:30|12408.3|12407.3|12405.6|12404.6|12408.9|12407.9|12404.6|12403.6|140
1652113060000|2022-05-09 16:17:40|12405.8|12404.8|12411.8|12410.8|12413.4|12412.4|12405.1|12404.1|98
1652113070000|2022-05-09 16:17:50|12412|12411|12418.4|12417.4|12418.9|12417.9|12411.6|12410.6|203
1652113080000|2022-05-09 16:18:00|12417.9|12416.9|12415.1|12414.1|12417.9|12416.9|12413.3|12412.3|165
1652113090000|2022-05-09 16:18:10|12415.3|12414.3|12412.4|12411.4|12418.1|12417.1|12410.9|12409.9|185
1652113100000|2022-05-09 16:18:20|12412.6|12411.6|12412.5|12411.5|12412.6|12411.6|12407.4|12406.4|134
1652113110000|2022-05-09 16:18:30|12412.8|12411.8|12413.1|12412.1|12413.4|12412.4|12410.3|12409.3|105
1652113120000|2022-05-09 16:18:40|12413.4|12412.4|12416.8|12415.8|12417.6|12416.6|12411.9|12410.9|72
1652113130000|2022-05-09 16:18:50|12416.9|12415.9|12415.1|12414.1|12416.9|12415.9|12412.5|12411.5|105
1652113140000|2022-05-09 16:19:00|12415.9|12414.9|12417.3|12416.3|12419.3|12418.3|12415.8|12414.8|188
1652113150000|2022-05-09 16:19:10|12417.1|12416.1|12415|12414|12418.6|12417.6|12414.1|12413.1|140
1652113160000|2022-05-09 16:19:20|12415.1|12414.1|12409.8|12408.8|12415.1|12414.1|12408.8|12407.8|226
1652113170000|2022-05-09 16:19:30|12409.6|12408.6|12398.9|12397.9|12410.4|12409.4|12397.4|12396.4|401
1652113180000|2022-05-09 16:19:40|12398.6|12397.6|12393.3|12392.3|12398.9|12397.9|12392.3|12391.3|322
1652113190000|2022-05-09 16:19:50|12392.9|12391.9|12399.1|12398.1|12402.3|12401.3|12391.8|12390.8|207
1652113200000|2022-05-09 16:20:00|12398|12397|12397.6|12396.6|12401.5|12400.5|12396.3|12395.3|159
1652113210000|2022-05-09 16:20:10|12397.8|12396.8|12388.6|12387.6|12399.4|12398.4|12388.1|12387.1|238
1652113220000|2022-05-09 16:20:20|12389.1|12388.1|12391.5|12390.5|12396.1|12395.1|12388|12387|220
1652113230000|2022-05-09 16:20:30|12391.4|12390.4|12380.9|12379.9|12393.1|12392.1|12374.9|12373.9|396
1652113240000|2022-05-09 16:20:40|12379.8|12378.8|12381.4|12380.4|12384|12383|12375.3|12374.3|340
1652113250000|2022-05-09 16:20:50|12381.5|12380.5|12377|12376|12382.3|12381.3|12375.3|12374.3|155
1652113260000|2022-05-09 16:21:00|12377.4|12376.4|12377.1|12376.1|12380.8|12379.8|12375.3|12374.3|159
1652113270000|2022-05-09 16:21:10|12377|12376|12380.3|12379.3|12381.8|12380.8|12376.3|12375.3|144
1652113280000|2022-05-09 16:21:20|12380.8|12379.8|12382.8|12381.8|12391.6|12390.6|12379.5|12378.5|244
1652113290000|2022-05-09 16:21:30|12382|12381|12383.4|12382.4|12384.5|12383.5|12380.4|12379.4|98
1652113300000|2022-05-09 16:21:40|12383.6|12382.6|12382.5|12381.5|12384.3|12383.3|12380.5|12379.5|98
1652113310000|2022-05-09 16:21:50|12382.4|12381.4|12377|12376|12383.6|12382.6|12377|12376|247
1652113320000|2022-05-09 16:22:00|12378|12377|12378.1|12377.1|12381.1|12380.1|12376.1|12375.1|82
1652113330000|2022-05-09 16:22:10|12378.3|12377.3|12379.4|12378.4|12383.9|12382.9|12376.6|12375.6|151
1652113340000|2022-05-09 16:22:20|12379.1|12378.1|12380.9|12379.9|12381|12380|12375.3|12374.3|150
1652113350000|2022-05-09 16:22:30|12381.6|12380.6|12377.4|12376.4|12383.1|12382.1|12377.1|12376.1|80
1652113360000|2022-05-09 16:22:40|12377.3|12376.3|12378.6|12377.6|12378.8|12377.8|12374.9|12373.9|94
1652113370000|2022-05-09 16:22:50|12378.5|12377.5|12375.4|12374.4|12380.3|12379.3|12374.8|12373.8|92
1652113380000|2022-05-09 16:23:00|12376|12375|12374.8|12373.8|12377.3|12376.3|12372.1|12371.1|136
1652113390000|2022-05-09 16:23:10|12374.6|12373.6|12381.1|12380.1|12382.4|12381.4|12374.6|12373.6|237
1652113400000|2022-05-09 16:23:20|12381|12380|12380.9|12379.9|12382.6|12381.6|12379.3|12378.3|107
1652113410000|2022-05-09 16:23:30|12380.8|12379.8|12382.1|12381.1|12382.8|12381.8|12379.1|12378.1|115
1652113420000|2022-05-09 16:23:40|12382|12381|12385.3|12384.3|12388.9|12387.9|12381.9|12380.9|249
1652113430000|2022-05-09 16:23:50|12385.6|12384.6|12386.3|12385.3|12386.6|12385.6|12381.1|12380.1|122
1652113440000|2022-05-09 16:24:00|12386.4|12385.4|12400.3|12399.3|12401.3|12400.3|12386.1|12385.1|322
1652113450000|2022-05-09 16:24:10|12400.6|12399.6|12407.8|12406.8|12408.5|12407.5|12398|12397|399
1652113460000|2022-05-09 16:24:20|12407.6|12406.6|12408.6|12407.6|12409.3|12408.3|12400.6|12399.6|307
1652113470000|2022-05-09 16:24:30|12408.5|12407.5|12406.5|12405.5|12413.9|12412.9|12403.1|12402.1|389
1652113480000|2022-05-09 16:24:40|12406.8|12405.8|12400.4|12399.4|12408.9|12407.9|12395.6|12394.6|254
1652113490000|2022-05-09 16:24:50|12400.5|12399.5|12401.3|12400.3|12402.6|12401.6|12397.5|12396.5|168
1652113500000|2022-05-09 16:25:00|12401|12400|12411|12410|12415.1|12414.1|12401|12400|425
1652113510000|2022-05-09 16:25:10|12411.1|12410.1|12408.8|12407.8|12412.9|12411.9|12406.1|12405.1|180
1652113520000|2022-05-09 16:25:20|12408.9|12407.9|12406.6|12405.6|12411.3|12410.3|12405.4|12404.4|157
1652113530000|2022-05-09 16:25:30|12406.8|12405.8|12394|12393|12406.8|12405.8|12387.3|12386.3|465
1652113540000|2022-05-09 16:25:40|12394.3|12393.3|12387.6|12386.6|12397|12396|12384.6|12383.6|162
1652113550000|2022-05-09 16:25:50|12387.4|12386.4|12379.4|12378.4|12389|12388|12379|12378|259
1652113560000|2022-05-09 16:26:00|12379.5|12378.5|12373.9|12372.9|12380.1|12379.1|12365.8|12364.8|398
1652113570000|2022-05-09 16:26:10|12374.5|12373.5|12368.5|12367.5|12376|12375|12367.6|12366.6|203
1652113580000|2022-05-09 16:26:20|12367.8|12366.8|12371.8|12370.8|12374.6|12373.6|12366.5|12365.5|269
1652113590000|2022-05-09 16:26:30|12371.6|12370.6|12368.6|12367.6|12373.5|12372.5|12365.9|12364.9|167
1652113600000|2022-05-09 16:26:40|12369.4|12368.4|12366.4|12365.4|12372.9|12371.9|12363.1|12362.1|197
1652113610000|2022-05-09 16:26:50|12366.5|12365.5|12362.4|12361.4|12369.3|12368.3|12362.4|12361.4|140
1652113620000|2022-05-09 16:27:00|12363.4|12362.4|12366.1|12365.1|12368|12367|12359.9|12358.9|257
1652113630000|2022-05-09 16:27:10|12366|12365|12364.9|12363.9|12366.3|12365.3|12361.4|12360.4|189
1652113640000|2022-05-09 16:27:20|12365.1|12364.1|12363.4|12362.4|12366.4|12365.4|12360.4|12359.4|210
1652113650000|2022-05-09 16:27:30|12363.3|12362.3|12360.5|12359.5|12363.9|12362.9|12358.4|12357.4|197
1652113660000|2022-05-09 16:27:40|12360.6|12359.6|12358.1|12357.1|12364.4|12363.4|12357.3|12356.3|156
1652113670000|2022-05-09 16:27:50|12358.4|12357.4|12360.1|12359.1|12361.4|12360.4|12357|12356|146
1652113680000|2022-05-09 16:28:00|12360.4|12359.4|12359.5|12358.5|12364.3|12363.3|12357.5|12356.5|182
1652113690000|2022-05-09 16:28:10|12359.8|12358.8|12365|12364|12367.6|12366.6|12359.6|12358.6|192
1652113700000|2022-05-09 16:28:20|12364.9|12363.9|12370|12369|12370.3|12369.3|12364.1|12363.1|136
1652113710000|2022-05-09 16:28:30|12369.5|12368.5|12363.6|12362.6|12370.9|12369.9|12362.8|12361.8|117
1652113720000|2022-05-09 16:28:40|12363.5|12362.5|12368.1|12367.1|12371.1|12370.1|12363.5|12362.5|90
1652113730000|2022-05-09 16:28:50|12368|12367|12369.9|12368.9|12373.9|12372.9|12367.5|12366.5|141
1652113740000|2022-05-09 16:29:00|12370.3|12369.3|12362.9|12361.9|12370.5|12369.5|12360.4|12359.4|198
1652113750000|2022-05-09 16:29:10|12363.3|12362.3|12380|12379|12384.5|12383.5|12361.4|12360.4|309
1652113760000|2022-05-09 16:29:20|12380.1|12379.1|12374|12373|12380.9|12379.9|12370.6|12369.6|193
1652113770000|2022-05-09 16:29:30|12373.9|12372.9|12376.8|12375.8|12378.8|12377.8|12373.3|12372.3|124
1652113780000|2022-05-09 16:29:40|12375.9|12374.9|12377.9|12376.9|12382.5|12381.5|12375.4|12374.4|208
1652113790000|2022-05-09 16:29:50|12377.8|12376.8|12381.1|12380.1|12381.1|12380.1|12375.1|12374.1|73
1652113800000|2022-05-09 16:30:00|12379|12378|12374.9|12373.9|12379|12378|12367.9|12366.9|218
1652113810000|2022-05-09 16:30:10|12377|12376|12382|12381|12385.8|12384.8|12375.3|12374.3|311
1652113820000|2022-05-09 16:30:20|12382.4|12381.4|12383.1|12382.1|12385.6|12384.6|12380.6|12379.6|80
1652113830000|2022-05-09 16:30:30|12383.8|12382.8|12376.9|12375.9|12384|12383|12376|12375|86
1652113840000|2022-05-09 16:30:40|12376.1|12375.1|12361.8|12360.8|12376.1|12375.1|12360.4|12359.4|204
1652113850000|2022-05-09 16:30:50|12362.6|12361.6|12358.8|12357.8|12362.6|12361.6|12353|12352|311
1652113860000|2022-05-09 16:31:00|12358.3|12357.3|12363.9|12362.9|12367.4|12366.4|12354.6|12353.6|331
1652113870000|2022-05-09 16:31:10|12363.8|12362.8|12370.3|12369.3|12371|12370|12363|12362|247
1652113880000|2022-05-09 16:31:20|12369.8|12368.8|12402.1|12401.1|12403.3|12402.3|12367.9|12366.9|688
1652113890000|2022-05-09 16:31:30|12402.5|12401.5|12390.8|12389.8|12405.6|12404.6|12388|12387|330
1652113900000|2022-05-09 16:31:40|12389.9|12388.9|12389.3|12388.3|12392.6|12391.6|12383|12382|186
1652113910000|2022-05-09 16:31:50|12389|12388|12388|12387|12397.5|12396.5|12383.5|12382.5|139
1652113920000|2022-05-09 16:32:00|12387.9|12386.9|12392|12391|12392|12391|12383.4|12382.4|176
1652113930000|2022-05-09 16:32:10|12393.3|12392.3|12393.5|12392.5|12398.6|12397.6|12391.8|12390.8|217
1652113940000|2022-05-09 16:32:20|12393.8|12392.8|12404.3|12403.3|12406.5|12405.5|12391.5|12390.5|206
1652113950000|2022-05-09 16:32:30|12404.4|12403.4|12394.6|12393.6|12407.6|12406.6|12393.9|12392.9|223
1652113960000|2022-05-09 16:32:40|12394.3|12393.3|12393|12392|12398.1|12397.1|12392.3|12391.3|170
1652113970000|2022-05-09 16:32:50|12393.1|12392.1|12391.1|12390.1|12396.1|12395.1|12390.6|12389.6|182
1652113980000|2022-05-09 16:33:00|12390.5|12389.5|12394.5|12393.5|12398|12397|12390|12389|151
1652113990000|2022-05-09 16:33:10|12393.3|12392.3|12383.1|12382.1|12395.5|12394.5|12373.3|12372.3|496
1652114000000|2022-05-09 16:33:20|12383.3|12382.3|12382.8|12381.8|12387.4|12386.4|12382.5|12381.5|98
1652114010000|2022-05-09 16:33:30|12382.6|12381.6|12386.6|12385.6|12391.3|12390.3|12382.5|12381.5|117
1652114020000|2022-05-09 16:33:40|12386.3|12385.3|12390.5|12389.5|12395.8|12394.8|12384.8|12383.8|172
1652114030000|2022-05-09 16:33:50|12390.6|12389.6|12388.6|12387.6|12391.9|12390.9|12384.8|12383.8|47
1652114040000|2022-05-09 16:34:00|12389|12388|12388.1|12387.1|12398|12397|12387.6|12386.6|162
1652114050000|2022-05-09 16:34:10|12388|12387|12394.5|12393.5|12394.5|12393.5|12386.8|12385.8|72
1652114060000|2022-05-09 16:34:20|12394.6|12393.6|12393.9|12392.9|12394.6|12393.6|12389.6|12388.6|88
1652114070000|2022-05-09 16:34:30|12392.9|12391.9|12394.9|12393.9|12401.8|12400.8|12392.4|12391.4|166
1652114080000|2022-05-09 16:34:40|12394.8|12393.8|12386.3|12385.3|12394.9|12393.9|12383.6|12382.6|212
1652114090000|2022-05-09 16:34:50|12385.8|12384.8|12386.4|12385.4|12386.8|12385.8|12379.3|12378.3|239
1652114100000|2022-05-09 16:35:00|12386|12385|12381.4|12380.4|12386.3|12385.3|12381.4|12380.4|111
1652114110000|2022-05-09 16:35:10|12381.6|12380.6|12375.8|12374.8|12383.5|12382.5|12374.9|12373.9|164
1652114120000|2022-05-09 16:35:20|12376|12375|12376.8|12375.8|12377.4|12376.4|12370.3|12369.3|217
1652114130000|2022-05-09 16:35:30|12376.9|12375.9|12372.5|12371.5|12377|12376|12371.5|12370.5|90
1652114140000|2022-05-09 16:35:40|12371.4|12370.4|12373.3|12372.3|12376.8|12375.8|12369.4|12368.4|139
1652114150000|2022-05-09 16:35:50|12373.4|12372.4|12385.9|12384.9|12386.8|12385.8|12373.4|12372.4|155
1652114160000|2022-05-09 16:36:00|12385.8|12384.8|12377.6|12376.6|12387.3|12386.3|12375.8|12374.8|100
1652114170000|2022-05-09 16:36:10|12377.5|12376.5|12370.9|12369.9|12377.8|12376.8|12368.5|12367.5|134
1652114180000|2022-05-09 16:36:20|12371|12370|12369.6|12368.6|12371.8|12370.8|12366.6|12365.6|118
1652114190000|2022-05-09 16:36:30|12369.5|12368.5|12373.3|12372.3|12373.8|12372.8|12366.5|12365.5|80
1652114200000|2022-05-09 16:36:40|12373.8|12372.8|12372.5|12371.5|12374|12373|12370.1|12369.1|63
1652114210000|2022-05-09 16:36:50|12371.4|12370.4|12366.6|12365.6|12372|12371|12362.4|12361.4|167
1652114220000|2022-05-09 16:37:00|12366.4|12365.4|12362.6|12361.6|12367.5|12366.5|12362.3|12361.3|134
1652114230000|2022-05-09 16:37:10|12362.4|12361.4|12363|12362|12363|12362|12359.1|12358.1|165
1652114240000|2022-05-09 16:37:20|12362.8|12361.8|12362.5|12361.5|12364.1|12363.1|12357.9|12356.9|107
1652114250000|2022-05-09 16:37:30|12362.4|12361.4|12358.5|12357.5|12362.4|12361.4|12358.3|12357.3|79
1652114260000|2022-05-09 16:37:40|12358.9|12357.9|12350.1|12349.1|12359.8|12358.8|12349.9|12348.9|372
1652114270000|2022-05-09 16:37:50|12349.6|12348.6|12349.9|12348.9|12354.6|12353.6|12348.1|12347.1|308
1652114280000|2022-05-09 16:38:00|12349.8|12348.8|12336.5|12335.5|12350.4|12349.4|12335.6|12334.6|469
1652114290000|2022-05-09 16:38:10|12336.4|12335.4|12332|12331|12338.8|12337.8|12329.5|12328.5|394
1652114300000|2022-05-09 16:38:20|12331.9|12330.9|12329.4|12328.4|12334.4|12333.4|12327.1|12326.1|227
1652114310000|2022-05-09 16:38:30|12329.3|12328.3|12333.4|12332.4|12336.4|12335.4|12328.5|12327.5|199
1652114320000|2022-05-09 16:38:40|12333.5|12332.5|12334.8|12333.8|12338.6|12337.6|12331|12330|194
1652114330000|2022-05-09 16:38:50|12335|12334|12333|12332|12336.6|12335.6|12331.6|12330.6|94
1652114340000|2022-05-09 16:39:00|12332.9|12331.9|12333|12332|12336.4|12335.4|12330.1|12329.1|400
1652114350000|2022-05-09 16:39:10|12333.1|12332.1|12332.3|12331.3|12334.6|12333.6|12328.4|12327.4|149
1652114360000|2022-05-09 16:39:20|12332.1|12331.1|12332.4|12331.4|12334.6|12333.6|12330.5|12329.5|128
1652114370000|2022-05-09 16:39:30|12332.6|12331.6|12332|12331|12334.5|12333.5|12330.4|12329.4|88
1652114380000|2022-05-09 16:39:40|12331.1|12330.1|12327.1|12326.1|12332.3|12331.3|12326.1|12325.1|177
1652114390000|2022-05-09 16:39:50|12326.9|12325.9|12323.4|12322.4|12329|12328|12323.1|12322.1|232
1652114400000|2022-05-09 16:40:00|12323.3|12322.3|12329.9|12328.9|12332.8|12331.8|12323.1|12322.1|307
1652114410000|2022-05-09 16:40:10|12329.8|12328.8|12328|12327|12331.4|12330.4|12323.9|12322.9|127
1652114420000|2022-05-09 16:40:20|12327.9|12326.9|12329.9|12328.9|12330.3|12329.3|12327|12326|112
1652114430000|2022-05-09 16:40:30|12330|12329|12332.1|12331.1|12332.5|12331.5|12328.3|12327.3|95
1652114440000|2022-05-09 16:40:40|12332|12331|12335.4|12334.4|12338.8|12337.8|12332|12331|225
1652114450000|2022-05-09 16:40:50|12335.1|12334.1|12327.8|12326.8|12338.5|12337.5|12327.3|12326.3|135
1652114460000|2022-05-09 16:41:00|12328.1|12327.1|12326.9|12325.9|12330|12329|12325.4|12324.4|150
1652114470000|2022-05-09 16:41:10|12326.8|12325.8|12332|12331|12333.6|12332.6|12325.4|12324.4|149
1652114480000|2022-05-09 16:41:20|12332.1|12331.1|12333.8|12332.8|12335.8|12334.8|12331.8|12330.8|87
1652114490000|2022-05-09 16:41:30|12333.5|12332.5|12327.1|12326.1|12333.6|12332.6|12326.9|12325.9|77
1652114500000|2022-05-09 16:41:40|12327.3|12326.3|12328.6|12327.6|12330|12329|12326.1|12325.1|117
1652114510000|2022-05-09 16:41:50|12328.8|12327.8|12332.1|12331.1|12332.4|12331.4|12327|12326|124
1652114520000|2022-05-09 16:42:00|12332.3|12331.3|12331.3|12330.3|12332.5|12331.5|12328.5|12327.5|108
1652114530000|2022-05-09 16:42:10|12331.1|12330.1|12327|12326|12333.8|12332.8|12325.1|12324.1|123
1652114540000|2022-05-09 16:42:20|12327.1|12326.1|12330.6|12329.6|12331.3|12330.3|12326|12325|66
1652114550000|2022-05-09 16:42:30|12331.9|12330.9|12337|12336|12339.9|12338.9|12331.9|12330.9|161
1652114560000|2022-05-09 16:42:40|12336.8|12335.8|12327.3|12326.3|12336.8|12335.8|12326.9|12325.9|141
1652114570000|2022-05-09 16:42:50|12327.1|12326.1|12324.5|12323.5|12328.5|12327.5|12324.3|12323.3|144
1652114580000|2022-05-09 16:43:00|12324.8|12323.8|12325.3|12324.3|12328|12327|12323.1|12322.1|177
1652114590000|2022-05-09 16:43:10|12325.1|12324.1|12325.3|12324.3|12328.1|12327.1|12323.6|12322.6|99
1652114600000|2022-05-09 16:43:20|12325.1|12324.1|12323.1|12322.1|12325.6|12324.6|12322.3|12321.3|122
1652114610000|2022-05-09 16:43:30|12323|12322|12327.5|12326.5|12328.6|12327.6|12322.8|12321.8|119
1652114620000|2022-05-09 16:43:40|12327.3|12326.3|12322.4|12321.4|12327.5|12326.5|12322|12321|113
1652114630000|2022-05-09 16:43:50|12322.3|12321.3|12323.5|12322.5|12325.3|12324.3|12322.1|12321.1|80
1652114640000|2022-05-09 16:44:00|12324.3|12323.3|12325.3|12324.3|12325.6|12324.6|12322|12321|95
1652114650000|2022-05-09 16:44:10|12324.6|12323.6|12325|12324|12325.1|12324.1|12322.8|12321.8|86
1652114660000|2022-05-09 16:44:20|12324.4|12323.4|12322.5|12321.5|12325.5|12324.5|12316.4|12315.4|315
1652114670000|2022-05-09 16:44:30|12322.3|12321.3|12323.1|12322.1|12324.8|12323.8|12321|12320|70
1652114680000|2022-05-09 16:44:40|12323.4|12322.4|12321.5|12320.5|12323.9|12322.9|12318.9|12317.9|118
1652114690000|2022-05-09 16:44:50|12321.6|12320.6|12322|12321|12322.5|12321.5|12320|12319|69
1652114700000|2022-05-09 16:45:00|12321.1|12320.1|12323.4|12322.4|12323.6|12322.6|12316.5|12315.5|164
1652114710000|2022-05-09 16:45:10|12323.5|12322.5|12322.3|12321.3|12326.3|12325.3|12320|12319|254
1652114720000|2022-05-09 16:45:20|12322.6|12321.6|12312.9|12311.9|12322.6|12321.6|12311.5|12310.5|182
1652114730000|2022-05-09 16:45:30|12312.6|12311.6|12312.1|12311.1|12314.4|12313.4|12311.1|12310.1|150
1652114740000|2022-05-09 16:45:40|12312.3|12311.3|12312.8|12311.8|12314.4|12313.4|12310.3|12309.3|117
1652114750000|2022-05-09 16:45:50|12312.6|12311.6|12313.5|12312.5|12316.6|12315.6|12311.9|12310.9|144
1652114760000|2022-05-09 16:46:00|12313.4|12312.4|12317.3|12316.3|12317.6|12316.6|12311.5|12310.5|139
1652114770000|2022-05-09 16:46:10|12317.1|12316.1|12312.3|12311.3|12317.6|12316.6|12311.6|12310.6|89
1652114780000|2022-05-09 16:46:20|12312|12311|12311.5|12310.5|12312.4|12311.4|12308|12307|174
1652114790000|2022-05-09 16:46:30|12311.8|12310.8|12310.6|12309.6|12313|12312|12308.3|12307.3|363
1652114800000|2022-05-09 16:46:40|12310.9|12309.9|12312.5|12311.5|12313.3|12312.3|12308.4|12307.4|142
1652114810000|2022-05-09 16:46:50|12312.8|12311.8|12310.9|12309.9|12313.3|12312.3|12308|12307|149
1652114820000|2022-05-09 16:47:00|12310.8|12309.8|12309|12308|12310.8|12309.8|12307.5|12306.5|94
1652114830000|2022-05-09 16:47:10|12308.9|12307.9|12311.9|12310.9|12312|12311|12308.4|12307.4|140
1652114840000|2022-05-09 16:47:20|12311.8|12310.8|12307.5|12306.5|12313|12312|12307.5|12306.5|73
1652114850000|2022-05-09 16:47:30|12307.4|12306.4|12308.8|12307.8|12309.5|12308.5|12305.4|12304.4|164
1652114860000|2022-05-09 16:47:40|12308.6|12307.6|12311.4|12310.4|12312.9|12311.9|12308.6|12307.6|144
1652114870000|2022-05-09 16:47:50|12311.5|12310.5|12309|12308|12312.5|12311.5|12309|12308|76
1652114880000|2022-05-09 16:48:00|12309.1|12308.1|12307.1|12306.1|12309.5|12308.5|12304.8|12303.8|238
1652114890000|2022-05-09 16:48:10|12307|12306|12312.5|12311.5|12313.3|12312.3|12305.1|12304.1|125
1652114900000|2022-05-09 16:48:20|12312.8|12311.8|12312.3|12311.3|12313.8|12312.8|12311|12310|108
1652114910000|2022-05-09 16:48:30|12312.1|12311.1|12312.3|12311.3|12312.3|12311.3|12309|12308|66
1652114920000|2022-05-09 16:48:40|12312.1|12311.1|12308|12307|12313.3|12312.3|12307.6|12306.6|121
1652114930000|2022-05-09 16:48:50|12307.9|12306.9|12313.3|12312.3|12314.5|12313.5|12307|12306|134
1652114940000|2022-05-09 16:49:00|12313|12312|12313.8|12312.8|12315.1|12314.1|12311|12310|100
1652114950000|2022-05-09 16:49:10|12313.9|12312.9|12310.4|12309.4|12314.1|12313.1|12309.8|12308.8|107
1652114960000|2022-05-09 16:49:20|12310.8|12309.8|12309.6|12308.6|12312.9|12311.9|12309.4|12308.4|77
1652114970000|2022-05-09 16:49:30|12309.5|12308.5|12310.9|12309.9|12311.1|12310.1|12306.4|12305.4|133
1652114980000|2022-05-09 16:49:40|12311|12310|12317|12316|12317|12316|12309.3|12308.3|145
1652114990000|2022-05-09 16:49:50|12317.9|12316.9|12318.5|12317.5|12323.8|12322.8|12317.5|12316.5|271
1652115000000|2022-05-09 16:50:00|12317.5|12316.5|12318|12317|12321.4|12320.4|12316|12315|156
1652115010000|2022-05-09 16:50:10|12317.6|12316.6|12315.8|12314.8|12317.9|12316.9|12313.9|12312.9|133
1652115020000|2022-05-09 16:50:20|12315.9|12314.9|12317.3|12316.3|12317.6|12316.6|12315.4|12314.4|64
1652115030000|2022-05-09 16:50:30|12317.1|12316.1|12319.3|12318.3|12320.6|12319.6|12317.1|12316.1|92
1652115040000|2022-05-09 16:50:40|12318.9|12317.9|12319.4|12318.4|12319.5|12318.5|12314.3|12313.3|144
1652115050000|2022-05-09 16:50:50|12320.5|12319.5|12312.1|12311.1|12321|12320|12311.3|12310.3|146
1652115060000|2022-05-09 16:51:00|12312.3|12311.3|12307.6|12306.6|12312.3|12311.3|12304.8|12303.8|310
1652115070000|2022-05-09 16:51:10|12307.5|12306.5|12307.3|12306.3|12308.8|12307.8|12305|12304|91
1652115080000|2022-05-09 16:51:20|12307|12306|12306|12305|12310|12309|12305|12304|70
1652115090000|2022-05-09 16:51:30|12306.1|12305.1|12302.8|12301.8|12306.5|12305.5|12301.5|12300.5|157
1652115100000|2022-05-09 16:51:40|12303.5|12302.5|12304|12303|12305.8|12304.8|12303.3|12302.3|87
1652115110000|2022-05-09 16:51:50|12304.1|12303.1|12303.3|12302.3|12305.5|12304.5|12302.5|12301.5|61
1652115120000|2022-05-09 16:52:00|12303|12302|12303.8|12302.8|12305.9|12304.9|12302.4|12301.4|100
1652115130000|2022-05-09 16:52:10|12303.6|12302.6|12305|12304|12306.1|12305.1|12299.5|12298.5|204
1652115140000|2022-05-09 16:52:20|12304.9|12303.9|12308.1|12307.1|12311|12310|12304|12303|166
1652115150000|2022-05-09 16:52:30|12308.3|12307.3|12309.3|12308.3|12309.8|12308.8|12306.6|12305.6|79
1652115160000|2022-05-09 16:52:40|12308.6|12307.6|12314.5|12313.5|12315.6|12314.6|12308.6|12307.6|167
1652115170000|2022-05-09 16:52:50|12314.1|12313.1|12308.8|12307.8|12314.3|12313.3|12308.5|12307.5|99
1652115180000|2022-05-09 16:53:00|12308.5|12307.5|12314.8|12313.8|12314.8|12313.8|12307.3|12306.3|106
1652115190000|2022-05-09 16:53:10|12314.6|12313.6|12311.3|12310.3|12315.1|12314.1|12311.1|12310.1|133
1652115200000|2022-05-09 16:53:20|12310.6|12309.6|12311|12310|12311.5|12310.5|12309.5|12308.5|122
1652115210000|2022-05-09 16:53:30|12310.5|12309.5|12305.5|12304.5|12311.1|12310.1|12303.8|12302.8|177
1652115220000|2022-05-09 16:53:40|12305.6|12304.6|12301|12300|12306.6|12305.6|12301|12300|138
1652115230000|2022-05-09 16:53:50|12301.3|12300.3|12299.3|12298.3|12302|12301|12298.9|12297.9|156
1652115240000|2022-05-09 16:54:00|12299.8|12298.8|12298.5|12297.5|12302.8|12301.8|12297.9|12296.9|239
1652115250000|2022-05-09 16:54:10|12299.1|12298.1|12300.8|12299.8|12302|12301|12298.8|12297.8|145
1652115260000|2022-05-09 16:54:20|12301|12300|12298.1|12297.1|12301|12300|12296.9|12295.9|128
1652115270000|2022-05-09 16:54:30|12298|12297|12299.1|12298.1|12301.8|12300.8|12297.6|12296.6|125
1652115280000|2022-05-09 16:54:40|12299.3|12298.3|12299.8|12298.8|12302.3|12301.3|12297.8|12296.8|113
1652115290000|2022-05-09 16:54:50|12299.3|12298.3|12299.3|12298.3|12302.3|12301.3|12299.3|12298.3|81
1652115300000|2022-05-09 16:55:00|12299.1|12298.1|12297.9|12296.9|12300|12299|12297.1|12296.1|135
1652115310000|2022-05-09 16:55:10|12297.8|12296.8|12299.3|12298.3|12300.6|12299.6|12296.8|12295.8|101
1652115320000|2022-05-09 16:55:20|12299|12298|12304.3|12303.3|12304.5|12303.5|12298.1|12297.1|180
1652115330000|2022-05-09 16:55:30|12303.6|12302.6|12309.8|12308.8|12311.3|12310.3|12302.9|12301.9|238
1652115340000|2022-05-09 16:55:40|12310.3|12309.3|12311.5|12310.5|12314.1|12313.1|12309.8|12308.8|182
1652115350000|2022-05-09 16:55:50|12311.6|12310.6|12310|12309|12313.1|12312.1|12309.8|12308.8|89
1652115360000|2022-05-09 16:56:00|12309.9|12308.9|12305|12304|12309.9|12308.9|12304.1|12303.1|190
1652115370000|2022-05-09 16:56:10|12304.9|12303.9|12307|12306|12307.5|12306.5|12304.3|12303.3|111
1652115380000|2022-05-09 16:56:20|12306.5|12305.5|12306.8|12305.8|12307.3|12306.3|12303.5|12302.5|105
1652115390000|2022-05-09 16:56:30|12306.6|12305.6|12303|12302|12307|12306|12302.3|12301.3|73
1652115400000|2022-05-09 16:56:40|12302.3|12301.3|12305.5|12304.5|12305.5|12304.5|12302.1|12301.1|84
1652115410000|2022-05-09 16:56:50|12305.4|12304.4|12300.9|12299.9|12307.9|12306.9|12300.9|12299.9|153
1652115420000|2022-05-09 16:57:00|12301.4|12300.4|12300|12299|12301.4|12300.4|12297.6|12296.6|230
1652115430000|2022-05-09 16:57:10|12299.9|12298.9|12302.3|12301.3|12303.5|12302.5|12297.6|12296.6|155
1652115440000|2022-05-09 16:57:20|12302.4|12301.4|12299.1|12298.1|12303.3|12302.3|12298.8|12297.8|68
1652115450000|2022-05-09 16:57:30|12299.3|12298.3|12298.8|12297.8|12300.8|12299.8|12297.8|12296.8|96
1652115460000|2022-05-09 16:57:40|12298.6|12297.6|12300.8|12299.8|12301.4|12300.4|12298.6|12297.6|67
1652115470000|2022-05-09 16:57:50|12300.9|12299.9|12302|12301|12303|12302|12300.9|12299.9|97
1652115480000|2022-05-09 16:58:00|12302.4|12301.4|12300.5|12299.5|12302.4|12301.4|12298.5|12297.5|111
1652115490000|2022-05-09 16:58:10|12300.4|12299.4|12295.8|12294.8|12300.8|12299.8|12295.8|12294.8|222
1652115500000|2022-05-09 16:58:20|12295.6|12294.6|12288.1|12287.1|12296.8|12295.8|12287.3|12286.3|673
1652115510000|2022-05-09 16:58:30|12288.3|12287.3|12290.8|12289.8|12291.6|12290.6|12287.9|12286.9|153
1652115520000|2022-05-09 16:58:40|12290.6|12289.6|12294.5|12293.5|12296.1|12295.1|12289.8|12288.8|122
1652115530000|2022-05-09 16:58:50|12294.4|12293.4|12287.3|12286.3|12295.3|12294.3|12287.1|12286.1|112
1652115540000|2022-05-09 16:59:00|12286.8|12285.8|12290.8|12289.8|12291.3|12290.3|12286.1|12285.1|193
1652115550000|2022-05-09 16:59:10|12290.5|12289.5|12292.5|12291.5|12294.9|12293.9|12287.5|12286.5|110
1652115560000|2022-05-09 16:59:20|12292.4|12291.4|12289.4|12288.4|12292.4|12291.4|12288.3|12287.3|55
1652115570000|2022-05-09 16:59:30|12289.8|12288.8|12291|12290|12291.5|12290.5|12288.8|12287.8|47
1652115580000|2022-05-09 16:59:40|12290.9|12289.9|12291.3|12290.3|12291.5|12290.5|12288.3|12287.3|101
1652115590000|2022-05-09 16:59:50|12290.9|12289.9|12287.4|12286.4|12291.5|12290.5|12287.4|12286.4|82
1652115600000|2022-05-09 17:00:00|12287.3|12286.3|12292.8|12291.8|12292.8|12291.8|12286.4|12285.4|246
1652115610000|2022-05-09 17:00:10|12293|12292|12289.4|12288.4|12293|12292|12287|12286|102
1652115620000|2022-05-09 17:00:20|12289.3|12288.3|12286|12285|12290.8|12289.8|12285.4|12284.4|219
1652115630000|2022-05-09 17:00:30|12285.8|12284.8|12280.3|12279.3|12286|12285|12280.3|12279.3|265
1652115640000|2022-05-09 17:00:40|12280|12279|12280.3|12279.3|12281.3|12280.3|12276.3|12275.3|287
1652115650000|2022-05-09 17:00:50|12280|12279|12279.5|12278.5|12282|12281|12278.1|12277.1|179
1652115660000|2022-05-09 17:01:00|12279.4|12278.4|12281.3|12280.3|12282.9|12281.9|12278|12277|153
1652115670000|2022-05-09 17:01:10|12281.1|12280.1|12280.4|12279.4|12283.9|12282.9|12279.9|12278.9|185
1652115680000|2022-05-09 17:01:20|12280.3|12279.3|12285|12284|12285.1|12284.1|12279.8|12278.8|118
1652115690000|2022-05-09 17:01:30|12284.9|12283.9|12282.5|12281.5|12284.9|12283.9|12280.8|12279.8|113
1652115700000|2022-05-09 17:01:40|12282.6|12281.6|12286|12285|12287.5|12286.5|12282.3|12281.3|131
1652115710000|2022-05-09 17:01:50|12285.8|12284.8|12287.1|12286.1|12288.8|12287.8|12285.1|12284.1|125
1652115720000|2022-05-09 17:02:00|12287.3|12286.3|12292.5|12291.5|12294|12293|12284.9|12283.9|195
1652115730000|2022-05-09 17:02:10|12292.4|12291.4|12309.5|12308.5|12311.1|12310.1|12292|12291|468
1652115740000|2022-05-09 17:02:20|12309.8|12308.8|12301.9|12300.9|12312.1|12311.1|12301.8|12300.8|284
1652115750000|2022-05-09 17:02:30|12301.8|12300.8|12294.5|12293.5|12302|12301|12294.3|12293.3|183
1652115760000|2022-05-09 17:02:40|12293.1|12292.1|12293.4|12292.4|12293.4|12292.4|12289.5|12288.5|179
1652115770000|2022-05-09 17:02:50|12292.5|12291.5|12301.3|12300.3|12303.3|12302.3|12292.5|12291.5|152
1652115780000|2022-05-09 17:03:00|12300.5|12299.5|12294.3|12293.3|12301.8|12300.8|12293.8|12292.8|65
1652115790000|2022-05-09 17:03:10|12294.1|12293.1|12293.8|12292.8|12295.9|12294.9|12293.3|12292.3|72
1652115800000|2022-05-09 17:03:20|12294.9|12293.9|12299.1|12298.1|12299.1|12298.1|12293.5|12292.5|95
1652115810000|2022-05-09 17:03:30|12299.3|12298.3|12296.9|12295.9|12299.5|12298.5|12296.6|12295.6|41
1652115820000|2022-05-09 17:03:40|12297.9|12296.9|12297.4|12296.4|12302.6|12301.6|12297.3|12296.3|99
1652115830000|2022-05-09 17:03:50|12297.3|12296.3|12296|12295|12298.3|12297.3|12295.6|12294.6|72
1652115840000|2022-05-09 17:04:00|12296.1|12295.1|12298.3|12297.3|12300.3|12299.3|12294.5|12293.5|101
1652115850000|2022-05-09 17:04:10|12298.4|12297.4|12294.6|12293.6|12298.4|12297.4|12294.5|12293.5|63
1652115860000|2022-05-09 17:04:20|12293.3|12292.3|12295.4|12294.4|12295.8|12294.8|12288.4|12287.4|147
1652115870000|2022-05-09 17:04:30|12295.3|12294.3|12299.5|12298.5|12302.3|12301.3|12295|12294|144
1652115880000|2022-05-09 17:04:40|12299.6|12298.6|12293.3|12292.3|12299.6|12298.6|12293.3|12292.3|85
1652115890000|2022-05-09 17:04:50|12293.1|12292.1|12291.9|12290.9|12294.4|12293.4|12291.3|12290.3|135
1652115900000|2022-05-09 17:05:00|12292|12291|12294|12293|12294.9|12293.9|12289.5|12288.5|164
1652115910000|2022-05-09 17:05:10|12294.6|12293.6|12293.5|12292.5|12296.6|12295.6|12293|12292|59
1652115920000|2022-05-09 17:05:20|12293|12292|12295.4|12294.4|12296.8|12295.8|12291.8|12290.8|91
1652115930000|2022-05-09 17:05:30|12295.3|12294.3|12296.8|12295.8|12300.8|12299.8|12294.9|12293.9|64
1652115940000|2022-05-09 17:05:40|12296.6|12295.6|12296.4|12295.4|12297.4|12296.4|12294.5|12293.5|52
1652115950000|2022-05-09 17:05:50|12296.3|12295.3|12295.8|12294.8|12298|12297|12295|12294|83
1652115960000|2022-05-09 17:06:00|12295.6|12294.6|12292.1|12291.1|12295.6|12294.6|12291.4|12290.4|65
1652115970000|2022-05-09 17:06:10|12292|12291|12290|12289|12292|12291|12287|12286|171
1652115980000|2022-05-09 17:06:20|12289.9|12288.9|12289.8|12288.8|12291|12290|12288.6|12287.6|79
1652115990000|2022-05-09 17:06:30|12289.6|12288.6|12289.3|12288.3|12291.8|12290.8|12286.5|12285.5|92
1652116000000|2022-05-09 17:06:40|12289.4|12288.4|12290.4|12289.4|12295|12294|12289.4|12288.4|96
1652116010000|2022-05-09 17:06:50|12290.8|12289.8|12303.3|12302.3|12305.4|12304.4|12290.3|12289.3|197
1652116020000|2022-05-09 17:07:00|12302.8|12301.8|12299.9|12298.9|12304.5|12303.5|12297|12296|163
1652116030000|2022-05-09 17:07:10|12300.6|12299.6|12302.6|12301.6|12305|12304|12300.6|12299.6|82
1652116040000|2022-05-09 17:07:20|12302.5|12301.5|12302.9|12301.9|12303.9|12302.9|12299.4|12298.4|117
1652116050000|2022-05-09 17:07:30|12303|12302|12302.1|12301.1|12304.8|12303.8|12300.5|12299.5|173
1652116060000|2022-05-09 17:07:40|12302.3|12301.3|12299.8|12298.8|12302.3|12301.3|12299.1|12298.1|77
1652116070000|2022-05-09 17:07:50|12299.9|12298.9|12304.1|12303.1|12304.1|12303.1|12295.8|12294.8|87
1652116080000|2022-05-09 17:08:00|12306.5|12305.5|12303.5|12302.5|12307.4|12306.4|12302.5|12301.5|153
1652116090000|2022-05-09 17:08:10|12303.8|12302.8|12299.8|12298.8|12304.6|12303.6|12299|12298|60
1652116100000|2022-05-09 17:08:20|12299.9|12298.9|12297.3|12296.3|12302.1|12301.1|12297.3|12296.3|70
1652116110000|2022-05-09 17:08:30|12297.1|12296.1|12292|12291|12297.1|12296.1|12290.1|12289.1|181
1652116120000|2022-05-09 17:08:40|12292.3|12291.3|12296.1|12295.1|12297.6|12296.6|12291.5|12290.5|79
1652116130000|2022-05-09 17:08:50|12294.8|12293.8|12292.1|12291.1|12295|12294|12290|12289|74
1652116140000|2022-05-09 17:09:00|12292|12291|12291.6|12290.6|12293.8|12292.8|12290|12289|64
1652116150000|2022-05-09 17:09:10|12291.9|12290.9|12298.3|12297.3|12298.8|12297.8|12291|12290|106
1652116160000|2022-05-09 17:09:20|12297.9|12296.9|12299|12298|12303.5|12302.5|12297.9|12296.9|125
1652116170000|2022-05-09 17:09:30|12298.9|12297.9|12295.3|12294.3|12299.1|12298.1|12295.3|12294.3|70
1652116180000|2022-05-09 17:09:40|12295.1|12294.1|12292.1|12291.1|12295.1|12294.1|12291.4|12290.4|71
1652116190000|2022-05-09 17:09:50|12294.4|12293.4|12291.4|12290.4|12296.3|12295.3|12291|12290|81
1652116200000|2022-05-09 17:10:00|12291|12290|12286.3|12285.3|12291|12290|12284.5|12283.5|279
1652116210000|2022-05-09 17:10:10|12286.1|12285.1|12277.3|12276.3|12286.3|12285.3|12276.9|12275.9|666
1652116220000|2022-05-09 17:10:20|12276.9|12275.9|12283.5|12282.5|12287|12286|12276.9|12275.9|261
1652116230000|2022-05-09 17:10:30|12283.8|12282.8|12282.6|12281.6|12284.5|12283.5|12281.3|12280.3|97
1652116240000|2022-05-09 17:10:40|12282.8|12281.8|12277.5|12276.5|12283.5|12282.5|12277|12276|118
1652116250000|2022-05-09 17:10:50|12277.8|12276.8|12279.5|12278.5|12281.1|12280.1|12276.5|12275.5|221
1652116260000|2022-05-09 17:11:00|12279|12278|12274.9|12273.9|12279|12278|12273.1|12272.1|231
1652116270000|2022-05-09 17:11:10|12274.5|12273.5|12270.8|12269.8|12274.5|12273.5|12269.5|12268.5|414
1652116280000|2022-05-09 17:11:20|12270.5|12269.5|12270.5|12269.5|12272.9|12271.9|12270.1|12269.1|164
1652116290000|2022-05-09 17:11:30|12270.6|12269.6|12270|12269|12274.5|12273.5|12269.5|12268.5|111
1652116300000|2022-05-09 17:11:40|12269.8|12268.8|12269.8|12268.8|12271.8|12270.8|12267.8|12266.8|161
1652116310000|2022-05-09 17:11:50|12269.5|12268.5|12272|12271|12272.3|12271.3|12268.3|12267.3|93
1652116320000|2022-05-09 17:12:00|12271.8|12270.8|12272|12271|12274.5|12273.5|12269.6|12268.6|214
1652116330000|2022-05-09 17:12:10|12271.9|12270.9|12281.4|12280.4|12281.9|12280.9|12271.8|12270.8|219
1652116340000|2022-05-09 17:12:20|12281.3|12280.3|12284.1|12283.1|12285.8|12284.8|12279.5|12278.5|208
1652116350000|2022-05-09 17:12:30|12283.9|12282.9|12279.5|12278.5|12285.1|12284.1|12278.3|12277.3|250
1652116360000|2022-05-09 17:12:40|12279.6|12278.6|12286.3|12285.3|12290.6|12289.6|12276|12275|676
1652116370000|2022-05-09 17:12:50|12286.5|12285.5|12283.3|12282.3|12289.4|12288.4|12282.9|12281.9|142
1652116380000|2022-05-09 17:13:00|12283|12282|12282.1|12281.1|12284|12283|12280.4|12279.4|100
1652116390000|2022-05-09 17:13:10|12282|12281|12281.5|12280.5|12284.3|12283.3|12280|12279|65
1652116400000|2022-05-09 17:13:20|12281.4|12280.4|12283.5|12282.5|12286.3|12285.3|12280|12279|78
1652116410000|2022-05-09 17:13:30|12283.4|12282.4|12281.5|12280.5|12285.1|12284.1|12280.8|12279.8|43
1652116420000|2022-05-09 17:13:40|12281.6|12280.6|12288.6|12287.6|12290.5|12289.5|12281.6|12280.6|126
1652116430000|2022-05-09 17:13:50|12288.5|12287.5|12283.4|12282.4|12288.5|12287.5|12283.1|12282.1|110
1652116440000|2022-05-09 17:14:00|12283.6|12282.6|12285.6|12284.6|12285.6|12284.6|12281.1|12280.1|120
1652116450000|2022-05-09 17:14:10|12285.5|12284.5|12281.5|12280.5|12286.6|12285.6|12281.1|12280.1|100
1652116460000|2022-05-09 17:14:20|12280.6|12279.6|12278.1|12277.1|12281.4|12280.4|12276.4|12275.4|136
1652116470000|2022-05-09 17:14:30|12278.3|12277.3|12276.1|12275.1|12278.5|12277.5|12275.8|12274.8|64
1652116480000|2022-05-09 17:14:40|12276.5|12275.5|12276.5|12275.5|12278|12277|12274.5|12273.5|85
1652116490000|2022-05-09 17:14:50|12276.6|12275.6|12276.9|12275.9|12278.3|12277.3|12275.5|12274.5|70
1652116500000|2022-05-09 17:15:00|12276.8|12275.8|12278.1|12277.1|12279.5|12278.5|12272.8|12271.8|121
1652116510000|2022-05-09 17:15:10|12277.5|12276.5|12283|12282|12283.3|12282.3|12277.3|12276.3|120
1652116520000|2022-05-09 17:15:20|12284.3|12283.3|12285.4|12284.4|12285.6|12284.6|12281.1|12280.1|133
1652116530000|2022-05-09 17:15:30|12285.3|12284.3|12278.8|12277.8|12285.4|12284.4|12278.5|12277.5|133
1652116540000|2022-05-09 17:15:40|12278.6|12277.6|12287.1|12286.1|12287.9|12286.9|12278|12277|113
1652116550000|2022-05-09 17:15:50|12287.3|12286.3|12285.6|12284.6|12288.5|12287.5|12285.3|12284.3|116
1652116560000|2022-05-09 17:16:00|12285.8|12284.8|12279.4|12278.4|12286.4|12285.4|12279|12278|95
1652116570000|2022-05-09 17:16:10|12280|12279|12273.8|12272.8|12280.1|12279.1|12273.8|12272.8|102
1652116580000|2022-05-09 17:16:20|12274|12273|12279.8|12278.8|12279.8|12278.8|12274|12273|175
1652116590000|2022-05-09 17:16:30|12278.6|12277.6|12281.5|12280.5|12282.9|12281.9|12278.4|12277.4|43
1652116600000|2022-05-09 17:16:40|12282.5|12281.5|12286|12285|12286.1|12285.1|12280.6|12279.6|64
1652116610000|2022-05-09 17:16:50|12286.1|12285.1|12282.5|12281.5|12287.8|12286.8|12282.3|12281.3|111
1652116620000|2022-05-09 17:17:00|12282.6|12281.6|12285.9|12284.9|12287.1|12286.1|12281.8|12280.8|148
1652116630000|2022-05-09 17:17:10|12286|12285|12286.6|12285.6|12287.5|12286.5|12281|12280|98
1652116640000|2022-05-09 17:17:20|12286.9|12285.9|12290.8|12289.8|12290.8|12289.8|12284|12283|123
1652116650000|2022-05-09 17:17:30|12290.6|12289.6|12291.5|12290.5|12294.4|12293.4|12289.1|12288.1|208
1652116660000|2022-05-09 17:17:40|12291.3|12290.3|12291.3|12290.3|12294.4|12293.4|12289.8|12288.8|79
1652116670000|2022-05-09 17:17:50|12291.1|12290.1|12293.6|12292.6|12295|12294|12287.6|12286.6|146
1652116680000|2022-05-09 17:18:00|12293.8|12292.8|12295.9|12294.9|12302|12301|12293.1|12292.1|313
1652116690000|2022-05-09 17:18:10|12295.8|12294.8|12292.3|12291.3|12297.5|12296.5|12290.3|12289.3|145
1652116700000|2022-05-09 17:18:20|12292.5|12291.5|12286.9|12285.9|12293.9|12292.9|12286.6|12285.6|177
1652116710000|2022-05-09 17:18:30|12287|12286|12294.8|12293.8|12294.8|12293.8|12286.5|12285.5|59
1652116720000|2022-05-09 17:18:40|12294.9|12293.9|12298.3|12297.3|12300.1|12299.1|12291.6|12290.6|134
1652116730000|2022-05-09 17:18:50|12298.6|12297.6|12300.9|12299.9|12301.6|12300.6|12296.8|12295.8|119
1652116740000|2022-05-09 17:19:00|12301.4|12300.4|12307.9|12306.9|12308|12307|12298.9|12297.9|245
1652116750000|2022-05-09 17:19:10|12307.5|12306.5|12305.5|12304.5|12309.5|12308.5|12304.6|12303.6|181
1652116760000|2022-05-09 17:19:20|12305|12304|12302.1|12301.1|12305.1|12304.1|12299.3|12298.3|106
1652116770000|2022-05-09 17:19:30|12301.9|12300.9|12302.4|12301.4|12304.6|12303.6|12301.6|12300.6|63
1652116780000|2022-05-09 17:19:40|12302.3|12301.3|12304.5|12303.5|12309.4|12308.4|12299|12298|185
1652116790000|2022-05-09 17:19:50|12304.6|12303.6|12300.8|12299.8|12307.3|12306.3|12300.3|12299.3|60
1652116800000|2022-05-09 17:20:00|12300.6|12299.6|12290.8|12289.8|12300.6|12299.6|12286.8|12285.8|288
1652116810000|2022-05-09 17:20:10|12290.9|12289.9|12286.5|12285.5|12291.6|12290.6|12284.4|12283.4|105
1652116820000|2022-05-09 17:20:20|12286.4|12285.4|12285.4|12284.4|12287.9|12286.9|12284.5|12283.5|52
1652116830000|2022-05-09 17:20:30|12285.5|12284.5|12284.1|12283.1|12286|12285|12281|12280|183
1652116840000|2022-05-09 17:20:40|12284|12283|12284|12283|12286.5|12285.5|12282.9|12281.9|64
1652116850000|2022-05-09 17:20:50|12283.6|12282.6|12288.6|12287.6|12288.8|12287.8|12283.6|12282.6|71
1652116860000|2022-05-09 17:21:00|12288.8|12287.8|12292.9|12291.9|12296.8|12295.8|12287.3|12286.3|240
1652116870000|2022-05-09 17:21:10|12292.6|12291.6|12295|12294|12298|12297|12292.4|12291.4|140
1652116880000|2022-05-09 17:21:20|12294.9|12293.9|12295.9|12294.9|12296.9|12295.9|12293.1|12292.1|80
1652116890000|2022-05-09 17:21:30|12296|12295|12292|12291|12298.5|12297.5|12289.3|12288.3|155
1652116900000|2022-05-09 17:21:40|12292.1|12291.1|12293.4|12292.4|12294.5|12293.5|12290.4|12289.4|48
1652116910000|2022-05-09 17:21:50|12293.5|12292.5|12294.9|12293.9|12296.6|12295.6|12293.5|12292.5|76
1652116920000|2022-05-09 17:22:00|12295|12294|12291|12290|12296.4|12295.4|12290|12289|160
1652116930000|2022-05-09 17:22:10|12290.9|12289.9|12290.1|12289.1|12292.9|12291.9|12289.9|12288.9|46
1652116940000|2022-05-09 17:22:20|12290|12289|12290.5|12289.5|12293.5|12292.5|12288.5|12287.5|44
1652116950000|2022-05-09 17:22:30|12290.4|12289.4|12289.9|12288.9|12290.5|12289.5|12286.8|12285.8|321
1652116960000|2022-05-09 17:22:40|12289.8|12288.8|12287.6|12286.6|12293.3|12292.3|12287.5|12286.5|73
1652116970000|2022-05-09 17:22:50|12287.8|12286.8|12289.3|12288.3|12290.8|12289.8|12287|12286|46
1652116980000|2022-05-09 17:23:00|12288.6|12287.6|12286.1|12285.1|12289|12288|12284.8|12283.8|92
1652116990000|2022-05-09 17:23:10|12286.3|12285.3|12293.1|12292.1|12295.4|12294.4|12285.8|12284.8|133
1652117000000|2022-05-09 17:23:20|12293.3|12292.3|12288.3|12287.3|12294.3|12293.3|12287.1|12286.1|59
1652117010000|2022-05-09 17:23:30|12287.8|12286.8|12288.1|12287.1|12290.1|12289.1|12285.8|12284.8|90
1652117020000|2022-05-09 17:23:40|12288.3|12287.3|12285.6|12284.6|12289.4|12288.4|12284.4|12283.4|49
1652117030000|2022-05-09 17:23:50|12285.8|12284.8|12285.5|12284.5|12290|12289|12285.4|12284.4|111
1652117040000|2022-05-09 17:24:00|12285.6|12284.6|12283.9|12282.9|12287.4|12286.4|12282.3|12281.3|162
1652117050000|2022-05-09 17:24:10|12284|12283|12291.8|12290.8|12291.8|12290.8|12283.3|12282.3|110
1652117060000|2022-05-09 17:24:20|12290.8|12289.8|12291.3|12290.3|12291.5|12290.5|12285.9|12284.9|56
1652117070000|2022-05-09 17:24:30|12291.1|12290.1|12285|12284|12291.1|12290.1|12284.5|12283.5|57
1652117080000|2022-05-09 17:24:40|12286|12285|12286.4|12285.4|12286.4|12285.4|12276.8|12275.8|265
1652117090000|2022-05-09 17:24:50|12286.3|12285.3|12286.8|12285.8|12289.8|12288.8|12285.5|12284.5|75
1652117100000|2022-05-09 17:25:00|12288.5|12287.5|12290.3|12289.3|12290.4|12289.4|12286|12285|121
1652117110000|2022-05-09 17:25:10|12290.4|12289.4|12306.5|12305.5|12315.4|12314.4|12289.9|12288.9|544
1652117120000|2022-05-09 17:25:20|12306.8|12305.8|12304.6|12303.6|12307.5|12306.5|12298.9|12297.9|154
1652117130000|2022-05-09 17:25:30|12304.5|12303.5|12314.5|12313.5|12314.6|12313.6|12304.5|12303.5|203
1652117140000|2022-05-09 17:25:40|12314.1|12313.1|12308.1|12307.1|12314.1|12313.1|12306.4|12305.4|135
1652117150000|2022-05-09 17:25:50|12308|12307|12314.6|12313.6|12315|12314|12306.8|12305.8|171
1652117160000|2022-05-09 17:26:00|12315|12314|12306.5|12305.5|12315|12314|12306|12305|203
1652117170000|2022-05-09 17:26:10|12305.5|12304.5|12295.9|12294.9|12305.6|12304.6|12294.4|12293.4|259
1652117180000|2022-05-09 17:26:20|12295.8|12294.8|12291.3|12290.3|12298.1|12297.1|12289|12288|196
1652117190000|2022-05-09 17:26:30|12291.4|12290.4|12295.4|12294.4|12297.3|12296.3|12291.4|12290.4|84
1652117200000|2022-05-09 17:26:40|12295.6|12294.6|12293.3|12292.3|12296.9|12295.9|12293.1|12292.1|78
1652117210000|2022-05-09 17:26:50|12293.4|12292.4|12294.5|12293.5|12298.9|12297.9|12290.5|12289.5|150
1652117220000|2022-05-09 17:27:00|12294.1|12293.1|12303.6|12302.6|12306.8|12305.8|12294.1|12293.1|153
1652117230000|2022-05-09 17:27:10|12304.8|12303.8|12309.9|12308.9|12309.9|12308.9|12302.3|12301.3|166
1652117240000|2022-05-09 17:27:20|12310|12309|12300.6|12299.6|12310|12309|12299.9|12298.9|174
1652117250000|2022-05-09 17:27:30|12299.8|12298.8|12308.3|12307.3|12309.9|12308.9|12299.5|12298.5|113
1652117260000|2022-05-09 17:27:40|12308.4|12307.4|12309.3|12308.3|12310.3|12309.3|12306|12305|157
1652117270000|2022-05-09 17:27:50|12309.1|12308.1|12300.6|12299.6|12309.6|12308.6|12300.3|12299.3|234
1652117280000|2022-05-09 17:28:00|12301.3|12300.3|12291.3|12290.3|12301.3|12300.3|12289.5|12288.5|170
1652117290000|2022-05-09 17:28:10|12291|12290|12288.3|12287.3|12291|12290|12285.9|12284.9|253
1652117300000|2022-05-09 17:28:20|12287.9|12286.9|12284|12283|12289.3|12288.3|12282.4|12281.4|226
1652117310000|2022-05-09 17:28:30|12284.1|12283.1|12293.5|12292.5|12293.6|12292.6|12284.1|12283.1|208
1652117320000|2022-05-09 17:28:40|12293.1|12292.1|12297|12296|12299.3|12298.3|12292.9|12291.9|172
1652117330000|2022-05-09 17:28:50|12297.3|12296.3|12299.6|12298.6|12305|12304|12296.9|12295.9|228
1652117340000|2022-05-09 17:29:00|12299.8|12298.8|12305.5|12304.5|12306.9|12305.9|12299.8|12298.8|105
1652117350000|2022-05-09 17:29:10|12305.4|12304.4|12304.3|12303.3|12306.5|12305.5|12302.1|12301.1|143
1652117360000|2022-05-09 17:29:20|12304.8|12303.8|12326.1|12325.1|12330.1|12329.1|12304.5|12303.5|589
1652117370000|2022-05-09 17:29:30|12326.4|12325.4|12316.1|12315.1|12327.1|12326.1|12314.8|12313.8|226
1652117380000|2022-05-09 17:29:40|12316.5|12315.5|12318.5|12317.5|12319.6|12318.6|12315.4|12314.4|121
1652117390000|2022-05-09 17:29:50|12318.6|12317.6|12317.8|12316.8|12321.6|12320.6|12315.3|12314.3|200
1652117400000|2022-05-09 17:30:00|12317.9|12316.9|12318.4|12317.4|12324.4|12323.4|12317|12316|175
1652117410000|2022-05-09 17:30:10|12318.3|12317.3|12323.4|12322.4|12327.8|12326.8|12315.9|12314.9|214
1652117420000|2022-05-09 17:30:20|12321.9|12320.9|12325.8|12324.8|12325.8|12324.8|12319.9|12318.9|131
1652117430000|2022-05-09 17:30:30|12325.6|12324.6|12331.4|12330.4|12332.3|12331.3|12323.9|12322.9|217
1652117440000|2022-05-09 17:30:40|12331.6|12330.6|12329.9|12328.9|12331.9|12330.9|12325.9|12324.9|188
1652117450000|2022-05-09 17:30:50|12329.8|12328.8|12326.1|12325.1|12332.1|12331.1|12325|12324|152
1652117460000|2022-05-09 17:31:00|12326.3|12325.3|12325|12324|12330.9|12329.9|12324.5|12323.5|115
1652117470000|2022-05-09 17:31:10|12325.3|12324.3|12327.9|12326.9|12332|12331|12324.3|12323.3|114
1652117480000|2022-05-09 17:31:20|12327.8|12326.8|12324.1|12323.1|12328.6|12327.6|12323.5|12322.5|126
1652117490000|2022-05-09 17:31:30|12324.6|12323.6|12319.4|12318.4|12324.6|12323.6|12317.3|12316.3|237
1652117500000|2022-05-09 17:31:40|12318.9|12317.9|12318|12317|12319.9|12318.9|12310.3|12309.3|267
1652117510000|2022-05-09 17:31:50|12317.5|12316.5|12322.5|12321.5|12325.9|12324.9|12317.3|12316.3|144
1652117520000|2022-05-09 17:32:00|12322.3|12321.3|12312.1|12311.1|12322.3|12321.3|12310.3|12309.3|180
1652117530000|2022-05-09 17:32:10|12312|12311|12310.9|12309.9|12314.9|12313.9|12309|12308|171
1652117540000|2022-05-09 17:32:20|12311.8|12310.8|12307.5|12306.5|12312.1|12311.1|12306.6|12305.6|149
1652117550000|2022-05-09 17:32:30|12308|12307|12306.1|12305.1|12308.3|12307.3|12303.3|12302.3|186
1652117560000|2022-05-09 17:32:40|12306|12305|12305|12304|12308.6|12307.6|12304.3|12303.3|95
1652117570000|2022-05-09 17:32:50|12304.9|12303.9|12302.3|12301.3|12304.9|12303.9|12301.3|12300.3|97
1652117580000|2022-05-09 17:33:00|12302.1|12301.1|12283.8|12282.8|12302.1|12301.1|12277|12276|665
1652117590000|2022-05-09 17:33:10|12284.8|12283.8|12286.1|12285.1|12288|12287|12283.8|12282.8|169
1652117600000|2022-05-09 17:33:20|12286|12285|12288.8|12287.8|12289.1|12288.1|12284|12283|146
1652117610000|2022-05-09 17:33:30|12288.9|12287.9|12289.1|12288.1|12289.9|12288.9|12283.3|12282.3|279
1652117620000|2022-05-09 17:33:40|12289.4|12288.4|12288.1|12287.1|12290.8|12289.8|12284.1|12283.1|166
1652117630000|2022-05-09 17:33:50|12287.8|12286.8|12287.9|12286.9|12291.9|12290.9|12287|12286|90
1652117640000|2022-05-09 17:34:00|12288|12287|12286|12285|12290.6|12289.6|12284|12283|135
1652117650000|2022-05-09 17:34:10|12285.6|12284.6|12282|12281|12287.1|12286.1|12279.9|12278.9|209
1652117660000|2022-05-09 17:34:20|12281.8|12280.8|12279.9|12278.9|12282.3|12281.3|12277.5|12276.5|159
1652117670000|2022-05-09 17:34:30|12280|12279|12270.1|12269.1|12281.3|12280.3|12265.6|12264.6|599
1652117680000|2022-05-09 17:34:40|12270.3|12269.3|12267.3|12266.3|12271.8|12270.8|12264.1|12263.1|741
1652117690000|2022-05-09 17:34:50|12267.9|12266.9|12265.8|12264.8|12270.8|12269.8|12264|12263|218
1652117700000|2022-05-09 17:35:00|12265.3|12264.3|12265.5|12264.5|12268.9|12267.9|12263.3|12262.3|166
1652117710000|2022-05-09 17:35:10|12265.4|12264.4|12256|12255|12266.3|12265.3|12256|12255|383
1652117720000|2022-05-09 17:35:20|12256.3|12255.3|12260|12259|12262.4|12261.4|12255.3|12254.3|271
1652117730000|2022-05-09 17:35:30|12260.1|12259.1|12257.1|12256.1|12261.1|12260.1|12256.8|12255.8|113
1652117740000|2022-05-09 17:35:40|12256.9|12255.9|12259.3|12258.3|12260|12259|12255.8|12254.8|96
1652117750000|2022-05-09 17:35:50|12259.4|12258.4|12260|12259|12260.9|12259.9|12258.1|12257.1|75
1652117760000|2022-05-09 17:36:00|12259.8|12258.8|12258.5|12257.5|12260.6|12259.6|12255|12254|249
1652117770000|2022-05-09 17:36:10|12258.4|12257.4|12258.8|12257.8|12259.6|12258.6|12255|12254|203
1652117780000|2022-05-09 17:36:20|12258.6|12257.6|12261|12260|12261.8|12260.8|12257.8|12256.8|119
1652117790000|2022-05-09 17:36:30|12260.9|12259.9|12265.3|12264.3|12265.6|12264.6|12260.8|12259.8|159
1652117800000|2022-05-09 17:36:40|12265.4|12264.4|12268.8|12267.8|12270.1|12269.1|12263.3|12262.3|143
1652117810000|2022-05-09 17:36:50|12268.6|12267.6|12264.1|12263.1|12268.9|12267.9|12264|12263|91
1652117820000|2022-05-09 17:37:00|12264|12263|12260.3|12259.3|12266.3|12265.3|12258.8|12257.8|152
1652117830000|2022-05-09 17:37:10|12260.4|12259.4|12260.9|12259.9|12262.8|12261.8|12258.6|12257.6|87
1652117840000|2022-05-09 17:37:20|12260|12259|12261.8|12260.8|12264.3|12263.3|12259.3|12258.3|79
1652117850000|2022-05-09 17:37:30|12261.6|12260.6|12256.5|12255.5|12261.8|12260.8|12256|12255|139
1652117860000|2022-05-09 17:37:40|12256.6|12255.6|12257.8|12256.8|12258.3|12257.3|12252.6|12251.6|263
1652117870000|2022-05-09 17:37:50|12258|12257|12259.1|12258.1|12260.9|12259.9|12257.6|12256.6|208
1652117880000|2022-05-09 17:38:00|12259|12258|12259.3|12258.3|12261.8|12260.8|12257|12256|126
1652117890000|2022-05-09 17:38:10|12259.6|12258.6|12258.8|12257.8|12259.6|12258.6|12256|12255|59
1652117900000|2022-05-09 17:38:20|12258.3|12257.3|12255.3|12254.3|12258.3|12257.3|12253|12252|143
1652117910000|2022-05-09 17:38:30|12255.5|12254.5|12255.9|12254.9|12258.5|12257.5|12255|12254|74
1652117920000|2022-05-09 17:38:40|12256|12255|12256.1|12255.1|12257.3|12256.3|12254.8|12253.8|129
1652117930000|2022-05-09 17:38:50|12256.3|12255.3|12259|12258|12259.5|12258.5|12255.4|12254.4|92
1652117940000|2022-05-09 17:39:00|12259.4|12258.4|12264.3|12263.3|12266.1|12265.1|12259.4|12258.4|222
1652117950000|2022-05-09 17:39:10|12265|12264|12266.4|12265.4|12266.9|12265.9|12260.3|12259.3|222
1652117960000|2022-05-09 17:39:20|12266.8|12265.8|12270.1|12269.1|12273.9|12272.9|12265.6|12264.6|219
1652117970000|2022-05-09 17:39:30|12269.5|12268.5|12267.8|12266.8|12270.8|12269.8|12267.5|12266.5|203
1652117980000|2022-05-09 17:39:40|12267.3|12266.3|12267.5|12266.5|12268.6|12267.6|12262|12261|190
1652117990000|2022-05-09 17:39:50|12267.6|12266.6|12268.4|12267.4|12270.9|12269.9|12267.3|12266.3|58
1652118000000|2022-05-09 17:40:00|12268.3|12267.3|12268.8|12267.8|12269|12268|12264|12263|90
1652118010000|2022-05-09 17:40:10|12269.3|12268.3|12267.4|12266.4|12269.6|12268.6|12265.8|12264.8|74
1652118020000|2022-05-09 17:40:20|12267.3|12266.3|12271|12270|12271.6|12270.6|12264.9|12263.9|74
1652118030000|2022-05-09 17:40:30|12271.5|12270.5|12268.6|12267.6|12274.3|12273.3|12268.3|12267.3|149
1652118040000|2022-05-09 17:40:40|12268.5|12267.5|12266.3|12265.3|12268.5|12267.5|12265.3|12264.3|98
1652118050000|2022-05-09 17:40:50|12266.4|12265.4|12273.9|12272.9|12277|12276|12266.3|12265.3|146
1652118060000|2022-05-09 17:41:00|12273.8|12272.8|12276|12275|12276.5|12275.5|12270.9|12269.9|123
1652118070000|2022-05-09 17:41:10|12276.1|12275.1|12282.4|12281.4|12287.8|12286.8|12275.8|12274.8|376
1652118080000|2022-05-09 17:41:20|12282.5|12281.5|12277.5|12276.5|12282.5|12281.5|12276.3|12275.3|139
1652118090000|2022-05-09 17:41:30|12277.4|12276.4|12284.5|12283.5|12286.3|12285.3|12275.8|12274.8|646
1652118100000|2022-05-09 17:41:40|12285.5|12284.5|12282.6|12281.6|12286.3|12285.3|12279.3|12278.3|135
1652118110000|2022-05-09 17:41:50|12282.3|12281.3|12289.4|12288.4|12292.4|12291.4|12280.6|12279.6|164
1652118120000|2022-05-09 17:42:00|12289.6|12288.6|12288|12287|12294.3|12293.3|12287.9|12286.9|185
1652118130000|2022-05-09 17:42:10|12288.1|12287.1|12289.1|12288.1|12291|12290|12286.1|12285.1|118
1652118140000|2022-05-09 17:42:20|12290|12289|12288.8|12287.8|12293.4|12292.4|12288.4|12287.4|112
1652118150000|2022-05-09 17:42:30|12289.4|12288.4|12286.6|12285.6|12289.4|12288.4|12286|12285|78
1652118160000|2022-05-09 17:42:40|12289|12288|12290.9|12289.9|12296.6|12295.6|12288.9|12287.9|154
1652118170000|2022-05-09 17:42:50|12291|12290|12288.9|12287.9|12292.6|12291.6|12286.3|12285.3|109
1652118180000|2022-05-09 17:43:00|12289|12288|12299|12298|12299|12298|12289|12288|209
1652118190000|2022-05-09 17:43:10|12298.5|12297.5|12297.1|12296.1|12303|12302|12296.4|12295.4|203
1652118200000|2022-05-09 17:43:20|12295.8|12294.8|12291.6|12290.6|12296.9|12295.9|12291.1|12290.1|167
1652118210000|2022-05-09 17:43:30|12291.1|12290.1|12294.9|12293.9|12295.6|12294.6|12290|12289|78
1652118220000|2022-05-09 17:43:40|12296.3|12295.3|12298.4|12297.4|12305.6|12304.6|12294.9|12293.9|236
1652118230000|2022-05-09 17:43:50|12298.3|12297.3|12297|12296|12303|12302|12296.5|12295.5|132
1652118240000|2022-05-09 17:44:00|12296.8|12295.8|12298.1|12297.1|12300.4|12299.4|12294.8|12293.8|81
1652118250000|2022-05-09 17:44:10|12298.5|12297.5|12293.9|12292.9|12298.5|12297.5|12291.8|12290.8|118
1652118260000|2022-05-09 17:44:20|12294.3|12293.3|12298.6|12297.6|12300.3|12299.3|12292.3|12291.3|111
1652118270000|2022-05-09 17:44:30|12298.8|12297.8|12302.3|12301.3|12308.8|12307.8|12298.4|12297.4|169
1652118280000|2022-05-09 17:44:40|12302.4|12301.4|12298.5|12297.5|12302.9|12301.9|12296.8|12295.8|160
1652118290000|2022-05-09 17:44:50|12298.8|12297.8|12299.3|12298.3|12300.9|12299.9|12298.3|12297.3|57
1652118300000|2022-05-09 17:45:00|12299.5|12298.5|12304.5|12303.5|12307.3|12306.3|12299.3|12298.3|177
1652118310000|2022-05-09 17:45:10|12304.4|12303.4|12303.3|12302.3|12309.5|12308.5|12302.4|12301.4|155
1652118320000|2022-05-09 17:45:20|12303|12302|12297.3|12296.3|12303.1|12302.1|12297.3|12296.3|113
1652118330000|2022-05-09 17:45:30|12297.1|12296.1|12298.6|12297.6|12299.5|12298.5|12294.4|12293.4|156
1652118340000|2022-05-09 17:45:40|12299.8|12298.8|12296|12295|12303|12302|12295.5|12294.5|114
1652118350000|2022-05-09 17:45:50|12296.1|12295.1|12290|12289|12296.1|12295.1|12289.9|12288.9|217
1652118360000|2022-05-09 17:46:00|12289.9|12288.9|12287.8|12286.8|12292.8|12291.8|12287.5|12286.5|242
1652118370000|2022-05-09 17:46:10|12287.5|12286.5|12284.3|12283.3|12289.5|12288.5|12284|12283|120
1652118380000|2022-05-09 17:46:20|12284.1|12283.1|12286.3|12285.3|12287.5|12286.5|12283.3|12282.3|104
1652118390000|2022-05-09 17:46:30|12286.1|12285.1|12288.3|12287.3|12289.9|12288.9|12284.9|12283.9|94
1652118400000|2022-05-09 17:46:40|12288.1|12287.1|12286.3|12285.3|12289|12288|12285.8|12284.8|34
1652118410000|2022-05-09 17:46:50|12284.6|12283.6|12283.8|12282.8|12286.4|12285.4|12283.5|12282.5|76
1652118420000|2022-05-09 17:47:00|12282.5|12281.5|12275.1|12274.1|12283.8|12282.8|12273.8|12272.8|278
1652118430000|2022-05-09 17:47:10|12274.8|12273.8|12280.4|12279.4|12281.4|12280.4|12273.3|12272.3|145
1652118440000|2022-05-09 17:47:20|12279.9|12278.9|12280.8|12279.8|12282.9|12281.9|12279.8|12278.8|75
1652118450000|2022-05-09 17:47:30|12281.1|12280.1|12287.1|12286.1|12289.4|12288.4|12279.8|12278.8|111
1652118460000|2022-05-09 17:47:40|12286.3|12285.3|12294.5|12293.5|12296.3|12295.3|12286.3|12285.3|152
1652118470000|2022-05-09 17:47:50|12294.6|12293.6|12300.5|12299.5|12300.9|12299.9|12293.6|12292.6|145
1652118480000|2022-05-09 17:48:00|12300.6|12299.6|12298.5|12297.5|12305.4|12304.4|12298.5|12297.5|205
1652118490000|2022-05-09 17:48:10|12299.4|12298.4|12295|12294|12299.5|12298.5|12294.5|12293.5|139
1652118500000|2022-05-09 17:48:20|12295.1|12294.1|12295.8|12294.8|12297.9|12296.9|12292|12291|152
1652118510000|2022-05-09 17:48:30|12296.3|12295.3|12298|12297|12299.6|12298.6|12295.5|12294.5|78
1652118520000|2022-05-09 17:48:40|12298.1|12297.1|12292.4|12291.4|12298.1|12297.1|12291.3|12290.3|87
1652118530000|2022-05-09 17:48:50|12292.5|12291.5|12287.4|12286.4|12292.5|12291.5|12286.3|12285.3|95
1652118540000|2022-05-09 17:49:00|12287.3|12286.3|12280.9|12279.9|12287.3|12286.3|12280.5|12279.5|146
1652118550000|2022-05-09 17:49:10|12280.5|12279.5|12279.3|12278.3|12281.8|12280.8|12276|12275|263
1652118560000|2022-05-09 17:49:20|12279|12278|12275.8|12274.8|12279.3|12278.3|12273.3|12272.3|132
1652118570000|2022-05-09 17:49:30|12275.6|12274.6|12274.3|12273.3|12277.6|12276.6|12274.3|12273.3|112
1652118580000|2022-05-09 17:49:40|12274.1|12273.1|12276.9|12275.9|12279.4|12278.4|12272.6|12271.6|167
1652118590000|2022-05-09 17:49:50|12276.3|12275.3|12276.3|12275.3|12277|12276|12273.8|12272.8|171
1652118600000|2022-05-09 17:50:00|12276.4|12275.4|12275.1|12274.1|12277.1|12276.1|12271.9|12270.9|283
1652118610000|2022-05-09 17:50:10|12275|12274|12278.9|12277.9|12279.5|12278.5|12275|12274|91
1652118620000|2022-05-09 17:50:20|12279|12278|12277.3|12276.3|12281|12280|12277.3|12276.3|90
1652118630000|2022-05-09 17:50:30|12277.1|12276.1|12277.5|12276.5|12277.9|12276.9|12273.6|12272.6|82
1652118640000|2022-05-09 17:50:40|12277|12276|12279.4|12278.4|12279.9|12278.9|12275.8|12274.8|68
1652118650000|2022-05-09 17:50:50|12280.3|12279.3|12271.3|12270.3|12280.5|12279.5|12271.3|12270.3|97
1652118660000|2022-05-09 17:51:00|12271.1|12270.1|12266.1|12265.1|12271.5|12270.5|12266.1|12265.1|197
1652118670000|2022-05-09 17:51:10|12265.9|12264.9|12259.5|12258.5|12266.1|12265.1|12259.4|12258.4|349
1652118680000|2022-05-09 17:51:20|12259.4|12258.4|12257.9|12256.9|12259.8|12258.8|12255.4|12254.4|169
1652118690000|2022-05-09 17:51:30|12258|12257|12255.8|12254.8|12258|12257|12253.5|12252.5|176
1652118700000|2022-05-09 17:51:40|12255.6|12254.6|12253|12252|12255.8|12254.8|12252.3|12251.3|215
1652118710000|2022-05-09 17:51:50|12252.9|12251.9|12252.3|12251.3|12253.5|12252.5|12252|12251|139
1652118720000|2022-05-09 17:52:00|12252.1|12251.1|12244.6|12243.6|12252.3|12251.3|12244.6|12243.6|1305
1652118730000|2022-05-09 17:52:10|12243.4|12242.4|12244.6|12243.6|12247.8|12246.8|12242.1|12241.1|288
1652118740000|2022-05-09 17:52:20|12244|12243|12242.3|12241.3|12244.3|12243.3|12241.3|12240.3|118
1652118750000|2022-05-09 17:52:30|12242.1|12241.1|12243.5|12242.5|12244.1|12243.1|12241.8|12240.8|130
1652118760000|2022-05-09 17:52:40|12243.3|12242.3|12242.5|12241.5|12243.4|12242.4|12239.3|12238.3|246
1652118770000|2022-05-09 17:52:50|12242.6|12241.6|12238|12237|12242.6|12241.6|12235.5|12234.5|450
1652118780000|2022-05-09 17:53:00|12237.9|12236.9|12236.3|12235.3|12238.1|12237.1|12235.6|12234.6|111
1652118790000|2022-05-09 17:53:10|12236.4|12235.4|12239.3|12238.3|12241.5|12240.5|12235.9|12234.9|229
1652118800000|2022-05-09 17:53:20|12239.8|12238.8|12239.6|12238.6|12241.3|12240.3|12238.8|12237.8|76
1652118810000|2022-05-09 17:53:30|12239.8|12238.8|12237.6|12236.6|12240.8|12239.8|12237|12236|105
1652118820000|2022-05-09 17:53:40|12237.5|12236.5|12233.1|12232.1|12238.9|12237.9|12232.6|12231.6|166
1652118830000|2022-05-09 17:53:50|12233.3|12232.3|12235.1|12234.1|12235.9|12234.9|12232.6|12231.6|235
1652118840000|2022-05-09 17:54:00|12235.3|12234.3|12231.1|12230.1|12235.6|12234.6|12226|12225|667
1652118850000|2022-05-09 17:54:10|12230.9|12229.9|12231.5|12230.5|12233.1|12232.1|12228|12227|377
1652118860000|2022-05-09 17:54:20|12231.6|12230.6|12233|12232|12233.3|12232.3|12229.8|12228.8|113
1652118870000|2022-05-09 17:54:30|12232.8|12231.8|12238.6|12237.6|12239.1|12238.1|12232.1|12231.1|218
1652118880000|2022-05-09 17:54:40|12238.8|12237.8|12238.1|12237.1|12240.6|12239.6|12232.1|12231.1|458
1652118890000|2022-05-09 17:54:50|12238.4|12237.4|12237.9|12236.9|12239.9|12238.9|12237.9|12236.9|110
1652118900000|2022-05-09 17:55:00|12237.6|12236.6|12239|12238|12241.1|12240.1|12236.3|12235.3|148
1652118910000|2022-05-09 17:55:10|12238.9|12237.9|12238.6|12237.6|12239.5|12238.5|12235.6|12234.6|331
1652118920000|2022-05-09 17:55:20|12240.8|12239.8|12242.8|12241.8|12242.8|12241.8|12239.5|12238.5|170
1652118930000|2022-05-09 17:55:30|12242.9|12241.9|12252.3|12251.3|12255.3|12254.3|12242.9|12241.9|510
1652118940000|2022-05-09 17:55:40|12252.5|12251.5|12248.3|12247.3|12256|12255|12246.4|12245.4|184
1652118950000|2022-05-09 17:55:50|12248.4|12247.4|12246.4|12245.4|12248.6|12247.6|12245.3|12244.3|105
1652118960000|2022-05-09 17:56:00|12246.3|12245.3|12250.6|12249.6|12252.3|12251.3|12245.8|12244.8|228
1652118970000|2022-05-09 17:56:10|12251|12250|12252.1|12251.1|12259.6|12258.6|12249.8|12248.8|472
1652118980000|2022-05-09 17:56:20|12252.3|12251.3|12256.9|12255.9|12258.8|12257.8|12249.3|12248.3|118
1652118990000|2022-05-09 17:56:30|12256.8|12255.8|12254.4|12253.4|12260|12259|12254|12253|108
1652119000000|2022-05-09 17:56:40|12254.3|12253.3|12248.9|12247.9|12255|12254|12246.9|12245.9|123
1652119010000|2022-05-09 17:56:50|12248.8|12247.8|12253.3|12252.3|12255.1|12254.1|12247.4|12246.4|103
1652119020000|2022-05-09 17:57:00|12253.5|12252.5|12250.8|12249.8|12254.8|12253.8|12250|12249|90
1652119030000|2022-05-09 17:57:10|12250.9|12249.9|12262.6|12261.6|12264.9|12263.9|12250.8|12249.8|246
1652119040000|2022-05-09 17:57:20|12262.5|12261.5|12269.5|12268.5|12278|12277|12262.5|12261.5|383
1652119050000|2022-05-09 17:57:30|12269.6|12268.6|12263.3|12262.3|12270|12269|12263.3|12262.3|111
1652119060000|2022-05-09 17:57:40|12262.9|12261.9|12274.9|12273.9|12274.9|12273.9|12262|12261|126
1652119070000|2022-05-09 17:57:50|12273.8|12272.8|12270|12269|12274.4|12273.4|12268.9|12267.9|105
1652119080000|2022-05-09 17:58:00|12269.8|12268.8|12262.8|12261.8|12271.5|12270.5|12262.5|12261.5|136
1652119090000|2022-05-09 17:58:10|12262.9|12261.9|12260|12259|12263.8|12262.8|12257.3|12256.3|141
1652119100000|2022-05-09 17:58:20|12260.1|12259.1|12264.6|12263.6|12265.5|12264.5|12259.4|12258.4|137
1652119110000|2022-05-09 17:58:30|12265|12264|12260.9|12259.9|12266|12265|12258.8|12257.8|88
1652119120000|2022-05-09 17:58:40|12260.8|12259.8|12258.8|12257.8|12261.5|12260.5|12255.1|12254.1|151
1652119130000|2022-05-09 17:58:50|12258.9|12257.9|12263.8|12262.8|12263.9|12262.9|12258.4|12257.4|170
1652119140000|2022-05-09 17:59:00|12263.5|12262.5|12262.3|12261.3|12265.1|12264.1|12259.9|12258.9|150
1652119150000|2022-05-09 17:59:10|12262.8|12261.8|12259.1|12258.1|12266.6|12265.6|12259|12258|115
1652119160000|2022-05-09 17:59:20|12259.4|12258.4|12259.4|12258.4|12261.8|12260.8|12257.1|12256.1|85
1652119170000|2022-05-09 17:59:30|12259.5|12258.5|12261.9|12260.9|12263.3|12262.3|12257.4|12256.4|73
1652119180000|2022-05-09 17:59:40|12262.3|12261.3|12258.9|12257.9|12262.9|12261.9|12256.9|12255.9|79
1652119190000|2022-05-09 17:59:50|12258.6|12257.6|12257.1|12256.1|12260.4|12259.4|12256.6|12255.6|76
1652119200000|2022-05-09 18:00:00|12257.3|12256.3|12259.3|12258.3|12261.9|12260.9|12254.1|12253.1|248
1652119210000|2022-05-09 18:00:10|12259.1|12258.1|12252.3|12251.3|12259.1|12258.1|12252.3|12251.3|116
1652119220000|2022-05-09 18:00:20|12252.4|12251.4|12263.4|12262.4|12264.5|12263.5|12252.4|12251.4|188
1652119230000|2022-05-09 18:00:30|12263.3|12262.3|12259|12258|12264.5|12263.5|12258|12257|125
1652119240000|2022-05-09 18:00:40|12258.9|12257.9|12261|12260|12261.4|12260.4|12257.1|12256.1|61
1652119250000|2022-05-09 18:00:50|12260.8|12259.8|12262.3|12261.3|12265.4|12264.4|12260.8|12259.8|102
1652119260000|2022-05-09 18:01:00|12262.1|12261.1|12267|12266|12272.3|12271.3|12262|12261|199
1652119270000|2022-05-09 18:01:10|12266.9|12265.9|12267.1|12266.1|12271.8|12270.8|12266.4|12265.4|111
1652119280000|2022-05-09 18:01:20|12266.3|12265.3|12270.8|12269.8|12272.5|12271.5|12263.8|12262.8|113
1652119290000|2022-05-09 18:01:30|12270.1|12269.1|12264.8|12263.8|12270.5|12269.5|12264|12263|86
1652119300000|2022-05-09 18:01:40|12265.1|12264.1|12263.3|12262.3|12267.9|12266.9|12263.1|12262.1|84
1652119310000|2022-05-09 18:01:50|12263.1|12262.1|12267.6|12266.6|12276.3|12275.3|12263.1|12262.1|425
1652119320000|2022-05-09 18:02:00|12268.1|12267.1|12270.9|12269.9|12274.5|12273.5|12267.4|12266.4|110
1652119330000|2022-05-09 18:02:10|12271|12270|12271.9|12270.9|12275|12274|12269.1|12268.1|168
1652119340000|2022-05-09 18:02:20|12271.6|12270.6|12273|12272|12276|12275|12271.5|12270.5|75
1652119350000|2022-05-09 18:02:30|12272.8|12271.8|12268.9|12267.9|12274.6|12273.6|12268.5|12267.5|87
1652119360000|2022-05-09 18:02:40|12268.8|12267.8|12264.9|12263.9|12268.8|12267.8|12260.9|12259.9|199
1652119370000|2022-05-09 18:02:50|12264.8|12263.8|12262.9|12261.9|12268.1|12267.1|12262.4|12261.4|96
1652119380000|2022-05-09 18:03:00|12262.8|12261.8|12267.6|12266.6|12267.6|12266.6|12259.9|12258.9|133
1652119390000|2022-05-09 18:03:10|12268|12267|12267.5|12266.5|12268.3|12267.3|12262.8|12261.8|54
1652119400000|2022-05-09 18:03:20|12267.4|12266.4|12265.9|12264.9|12273.3|12272.3|12264.9|12263.9|121
1652119410000|2022-05-09 18:03:30|12266.3|12265.3|12259.6|12258.6|12266.4|12265.4|12258.3|12257.3|97
1652119420000|2022-05-09 18:03:40|12260|12259|12259.9|12258.9|12261.9|12260.9|12254.6|12253.6|190
1652119430000|2022-05-09 18:03:50|12260.4|12259.4|12253.8|12252.8|12260.8|12259.8|12253.5|12252.5|192
1652119440000|2022-05-09 18:04:00|12253.3|12252.3|12256.1|12255.1|12258.6|12257.6|12252.5|12251.5|160
1652119450000|2022-05-09 18:04:10|12256|12255|12257.5|12256.5|12258.5|12257.5|12252.4|12251.4|130
1652119460000|2022-05-09 18:04:20|12256.9|12255.9|12259.4|12258.4|12261|12260|12254.8|12253.8|91
1652119470000|2022-05-09 18:04:30|12259|12258|12256.9|12255.9|12260.9|12259.9|12256.8|12255.8|103
1652119480000|2022-05-09 18:04:40|12257|12256|12255.9|12254.9|12258|12257|12252.3|12251.3|64
1652119490000|2022-05-09 18:04:50|12256|12255|12258.4|12257.4|12258.6|12257.6|12253.8|12252.8|115
1652119500000|2022-05-09 18:05:00|12258.6|12257.6|12259.6|12258.6|12261|12260|12255.5|12254.5|226
1652119510000|2022-05-09 18:05:10|12259.8|12258.8|12266.8|12265.8|12268.5|12267.5|12259|12258|213
1652119520000|2022-05-09 18:05:20|12266.3|12265.3|12261.3|12260.3|12267.8|12266.8|12261.3|12260.3|99
1652119530000|2022-05-09 18:05:30|12261|12260|12259.4|12258.4|12261.6|12260.6|12257.6|12256.6|68
1652119540000|2022-05-09 18:05:40|12259.3|12258.3|12259.1|12258.1|12259.6|12258.6|12255.5|12254.5|299
1652119550000|2022-05-09 18:05:50|12259.3|12258.3|12256.9|12255.9|12259.5|12258.5|12254.8|12253.8|105
1652119560000|2022-05-09 18:06:00|12257.1|12256.1|12256.3|12255.3|12259.4|12258.4|12252.9|12251.9|118
1652119570000|2022-05-09 18:06:10|12256.4|12255.4|12255.6|12254.6|12259.6|12258.6|12255.3|12254.3|59
1652119580000|2022-05-09 18:06:20|12255.4|12254.4|12253.3|12252.3|12256.5|12255.5|12253|12252|57
1652119590000|2022-05-09 18:06:30|12253.1|12252.1|12252.1|12251.1|12253.6|12252.6|12249.5|12248.5|218
1652119600000|2022-05-09 18:06:40|12252.3|12251.3|12245.5|12244.5|12254.3|12253.3|12239.8|12238.8|781
1652119610000|2022-05-09 18:06:50|12245.1|12244.1|12242|12241|12246.9|12245.9|12241.6|12240.6|178
1652119620000|2022-05-09 18:07:00|12241.9|12240.9|12245.3|12244.3|12247.4|12246.4|12241|12240|173
1652119630000|2022-05-09 18:07:10|12244.6|12243.6|12241.9|12240.9|12246|12245|12238.3|12237.3|157
1652119640000|2022-05-09 18:07:20|12241.8|12240.8|12248|12247|12248.3|12247.3|12241.5|12240.5|203
1652119650000|2022-05-09 18:07:30|12246.6|12245.6|12245.8|12244.8|12252.3|12251.3|12245.6|12244.6|168
1652119660000|2022-05-09 18:07:40|12245.9|12244.9|12241.8|12240.8|12245.9|12244.9|12241.1|12240.1|175
1652119670000|2022-05-09 18:07:50|12241.6|12240.6|12243.5|12242.5|12245.6|12244.6|12241.3|12240.3|50
1652119680000|2022-05-09 18:08:00|12244|12243|12241|12240|12245.1|12244.1|12240.8|12239.8|58
1652119690000|2022-05-09 18:08:10|12240.9|12239.9|12245.3|12244.3|12246.5|12245.5|12239.8|12238.8|92
1652119700000|2022-05-09 18:08:20|12245.4|12244.4|12247.5|12246.5|12250.1|12249.1|12245.1|12244.1|165
1652119710000|2022-05-09 18:08:30|12248|12247|12243.5|12242.5|12249.4|12248.4|12242.9|12241.9|102
1652119720000|2022-05-09 18:08:40|12244.4|12243.4|12243.1|12242.1|12245.1|12244.1|12241.8|12240.8|63
1652119730000|2022-05-09 18:08:50|12242.8|12241.8|12236.4|12235.4|12243.6|12242.6|12236.3|12235.3|90
1652119740000|2022-05-09 18:09:00|12236.1|12235.1|12234|12233|12236.8|12235.8|12232.8|12231.8|196
1652119750000|2022-05-09 18:09:10|12234.3|12233.3|12233.3|12232.3|12236.8|12235.8|12231.9|12230.9|153
1652119760000|2022-05-09 18:09:20|12233.4|12232.4|12241.3|12240.3|12245|12244|12231.6|12230.6|185
1652119770000|2022-05-09 18:09:30|12240.8|12239.8|12247.8|12246.8|12248.1|12247.1|12240.1|12239.1|130
1652119780000|2022-05-09 18:09:40|12247.5|12246.5|12242.4|12241.4|12250.3|12249.3|12241.8|12240.8|222
1652119790000|2022-05-09 18:09:50|12242.5|12241.5|12244.4|12243.4|12245.5|12244.5|12240.4|12239.4|111
1652119800000|2022-05-09 18:10:00|12245|12244|12239|12238|12245|12244|12236.5|12235.5|138
1652119810000|2022-05-09 18:10:10|12238.9|12237.9|12238.3|12237.3|12241.9|12240.9|12237.3|12236.3|54
1652119820000|2022-05-09 18:10:20|12238.4|12237.4|12237.8|12236.8|12239.9|12238.9|12237.3|12236.3|46
1652119830000|2022-05-09 18:10:30|12239.8|12238.8|12236.5|12235.5|12241.1|12240.1|12235.8|12234.8|103
1652119840000|2022-05-09 18:10:40|12236.4|12235.4|12240.3|12239.3|12245|12244|12236.1|12235.1|168
1652119850000|2022-05-09 18:10:50|12240.1|12239.1|12241.1|12240.1|12241.8|12240.8|12237.6|12236.6|62
1652119860000|2022-05-09 18:11:00|12241|12240|12247.4|12246.4|12248.6|12247.6|12239.8|12238.8|115
1652119870000|2022-05-09 18:11:10|12247.6|12246.6|12249|12248|12250.1|12249.1|12246.3|12245.3|164
1652119880000|2022-05-09 18:11:20|12248.9|12247.9|12245.6|12244.6|12249.5|12248.5|12244.5|12243.5|79
1652119890000|2022-05-09 18:11:30|12245|12244|12245.3|12244.3|12248.4|12247.4|12244.9|12243.9|67
1652119900000|2022-05-09 18:11:40|12245.1|12244.1|12244.4|12243.4|12246|12245|12239.6|12238.6|112
1652119910000|2022-05-09 18:11:50|12244.3|12243.3|12245.1|12244.1|12249|12248|12241.9|12240.9|346
1652119920000|2022-05-09 18:12:00|12245|12244|12247.1|12246.1|12253|12252|12242.8|12241.8|163
1652119930000|2022-05-09 18:12:10|12246.8|12245.8|12249.1|12248.1|12249.6|12248.6|12245.8|12244.8|78
1652119940000|2022-05-09 18:12:20|12250|12249|12250.1|12249.1|12255.4|12254.4|12248.3|12247.3|204
1652119950000|2022-05-09 18:12:30|12250|12249|12242.3|12241.3|12250.1|12249.1|12241.9|12240.9|104
1652119960000|2022-05-09 18:12:40|12242.5|12241.5|12249.9|12248.9|12250|12249|12242.4|12241.4|68
1652119970000|2022-05-09 18:12:50|12249.8|12248.8|12261.4|12260.4|12263|12262|12249.1|12248.1|266
1652119980000|2022-05-09 18:13:00|12261.5|12260.5|12261|12260|12262|12261|12253.4|12252.4|175
1652119990000|2022-05-09 18:13:10|12261.1|12260.1|12264|12263|12268.6|12267.6|12260|12259|345
1652120000000|2022-05-09 18:13:20|12264.3|12263.3|12253.8|12252.8|12264.9|12263.9|12253.8|12252.8|89
1652120010000|2022-05-09 18:13:30|12253.4|12252.4|12251.8|12250.8|12254.4|12253.4|12249.4|12248.4|119
1652120020000|2022-05-09 18:13:40|12251.4|12250.4|12248.5|12247.5|12251.9|12250.9|12247.8|12246.8|88
1652120030000|2022-05-09 18:13:50|12248.4|12247.4|12251.3|12250.3|12251.8|12250.8|12248.1|12247.1|40
1652120040000|2022-05-09 18:14:00|12251.4|12250.4|12246.5|12245.5|12251.4|12250.4|12245.3|12244.3|113
1652120050000|2022-05-09 18:14:10|12246.8|12245.8|12242|12241|12246.8|12245.8|12240.1|12239.1|86
1652120060000|2022-05-09 18:14:20|12241.9|12240.9|12247|12246|12247.3|12246.3|12241.9|12240.9|82
1652120070000|2022-05-09 18:14:30|12247.1|12246.1|12244.5|12243.5|12250.4|12249.4|12243.4|12242.4|71
1652120080000|2022-05-09 18:14:40|12244.6|12243.6|12244.6|12243.6|12246|12245|12243.5|12242.5|52
1652120090000|2022-05-09 18:14:50|12244.5|12243.5|12246.3|12245.3|12248.5|12247.5|12243.5|12242.5|53
1652120100000|2022-05-09 18:15:00|12245.6|12244.6|12250.1|12249.1|12260.4|12259.4|12245.6|12244.6|189
1652120110000|2022-05-09 18:15:10|12249.9|12248.9|12254.4|12253.4|12257.4|12256.4|12247.1|12246.1|91
1652120120000|2022-05-09 18:15:20|12254.6|12253.6|12248.5|12247.5|12257.3|12256.3|12248|12247|301
1652120130000|2022-05-09 18:15:30|12249.3|12248.3|12249.9|12248.9|12253.4|12252.4|12248.5|12247.5|70
1652120140000|2022-05-09 18:15:40|12249.8|12248.8|12256.4|12255.4|12260.8|12259.8|12249.4|12248.4|122
1652120150000|2022-05-09 18:15:50|12256.3|12255.3|12253.3|12252.3|12258.5|12257.5|12252.4|12251.4|40
1652120160000|2022-05-09 18:16:00|12253|12252|12259.9|12258.9|12260|12259|12251.5|12250.5|78
1652120170000|2022-05-09 18:16:10|12260|12259|12256.1|12255.1|12267|12266|12255.9|12254.9|183
1652120180000|2022-05-09 18:16:20|12257|12256|12255.8|12254.8|12257.5|12256.5|12254|12253|99
1652120190000|2022-05-09 18:16:30|12257.3|12256.3|12257.8|12256.8|12260.8|12259.8|12254.5|12253.5|63
1652120200000|2022-05-09 18:16:40|12257.5|12256.5|12261.5|12260.5|12262.1|12261.1|12255.5|12254.5|108
1652120210000|2022-05-09 18:16:50|12261.3|12260.3|12270.9|12269.9|12274.8|12273.8|12261.1|12260.1|541
1652120220000|2022-05-09 18:17:00|12270.5|12269.5|12275|12274|12275.8|12274.8|12265|12264|215
1652120230000|2022-05-09 18:17:10|12275.3|12274.3|12264.3|12263.3|12275.3|12274.3|12262.9|12261.9|175
1652120240000|2022-05-09 18:17:20|12264.4|12263.4|12270.9|12269.9|12271|12270|12264.3|12263.3|95
1652120250000|2022-05-09 18:17:30|12270.8|12269.8|12269.9|12268.9|12272.4|12271.4|12265|12264|80
1652120260000|2022-05-09 18:17:40|12269.6|12268.6|12266.3|12265.3|12270.1|12269.1|12265.9|12264.9|81
1652120270000|2022-05-09 18:17:50|12266.1|12265.1|12267.4|12266.4|12269.4|12268.4|12262.8|12261.8|99
1652120280000|2022-05-09 18:18:00|12267.3|12266.3|12270.3|12269.3|12271.5|12270.5|12264.3|12263.3|84
1652120290000|2022-05-09 18:18:10|12270.6|12269.6|12274.9|12273.9|12277.1|12276.1|12267.6|12266.6|186
1652120300000|2022-05-09 18:18:20|12274.8|12273.8|12282.1|12281.1|12286.6|12285.6|12274.5|12273.5|322
1652120310000|2022-05-09 18:18:30|12282|12281|12285.6|12284.6|12287.8|12286.8|12281.6|12280.6|128
1652120320000|2022-05-09 18:18:40|12285.8|12284.8|12294.5|12293.5|12294.5|12293.5|12282|12281|231
1652120330000|2022-05-09 18:18:50|12294.6|12293.6|12293.3|12292.3|12297.1|12296.1|12290|12289|441
1652120340000|2022-05-09 18:19:00|12293.5|12292.5|12291.3|12290.3|12295.5|12294.5|12287.3|12286.3|241
1652120350000|2022-05-09 18:19:10|12291.1|12290.1|12289.4|12288.4|12294|12293|12288.8|12287.8|124
1652120360000|2022-05-09 18:19:20|12289.3|12288.3|12282.3|12281.3|12290.9|12289.9|12282|12281|105
1652120370000|2022-05-09 18:19:30|12282.9|12281.9|12281.5|12280.5|12282.9|12281.9|12278.8|12277.8|125
1652120380000|2022-05-09 18:19:40|12281.4|12280.4|12287.5|12286.5|12288.6|12287.6|12279.6|12278.6|132
1652120390000|2022-05-09 18:19:50|12287.1|12286.1|12290.9|12289.9|12290.9|12289.9|12285.8|12284.8|107
1652120400000|2022-05-09 18:20:00|12290.5|12289.5|12274.3|12273.3|12292.1|12291.1|12274.3|12273.3|207
1652120410000|2022-05-09 18:20:10|12273.8|12272.8|12285.9|12284.9|12285.9|12284.9|12272.4|12271.4|227
1652120420000|2022-05-09 18:20:20|12286.5|12285.5|12278.9|12277.9|12286.6|12285.6|12278.3|12277.3|112
1652120430000|2022-05-09 18:20:30|12278.8|12277.8|12285.9|12284.9|12286.3|12285.3|12276.8|12275.8|122
1652120440000|2022-05-09 18:20:40|12286.1|12285.1|12283.1|12282.1|12286.3|12285.3|12281.5|12280.5|83
1652120450000|2022-05-09 18:20:50|12283|12282|12278.3|12277.3|12283.5|12282.5|12277.5|12276.5|224
1652120460000|2022-05-09 18:21:00|12276.3|12275.3|12274.8|12273.8|12279|12278|12274.1|12273.1|88
1652120470000|2022-05-09 18:21:10|12274.6|12273.6|12263|12262|12275|12274|12261.3|12260.3|348
1652120480000|2022-05-09 18:21:20|12261.6|12260.6|12272.1|12271.1|12273.1|12272.1|12261.6|12260.6|161
1652120490000|2022-05-09 18:21:30|12272|12271|12269.3|12268.3|12273.5|12272.5|12267.5|12266.5|54
1652120500000|2022-05-09 18:21:40|12269|12268|12269.5|12268.5|12272.9|12271.9|12265|12264|65
1652120510000|2022-05-09 18:21:50|12268.8|12267.8|12269.5|12268.5|12271|12270|12266.8|12265.8|107
1652120520000|2022-05-09 18:22:00|12269.4|12268.4|12263.9|12262.9|12269.4|12268.4|12262.4|12261.4|166
1652120530000|2022-05-09 18:22:10|12263.5|12262.5|12267.4|12266.4|12269.5|12268.5|12263.5|12262.5|76
1652120540000|2022-05-09 18:22:20|12267.5|12266.5|12268.8|12267.8|12272.9|12271.9|12267.5|12266.5|81
1652120550000|2022-05-09 18:22:30|12268.6|12267.6|12266.1|12265.1|12268.9|12267.9|12263.1|12262.1|74
1652120560000|2022-05-09 18:22:40|12266.3|12265.3|12255.1|12254.1|12266.6|12265.6|12253.8|12252.8|237
1652120570000|2022-05-09 18:22:50|12255.3|12254.3|12256.4|12255.4|12258.1|12257.1|12252|12251|214
1652120580000|2022-05-09 18:23:00|12255.5|12254.5|12254.8|12253.8|12257.6|12256.6|12253.8|12252.8|113
1652120590000|2022-05-09 18:23:10|12254.6|12253.6|12244.4|12243.4|12258.6|12257.6|12244.4|12243.4|251
1652120600000|2022-05-09 18:23:20|12245.6|12244.6|12242.8|12241.8|12248.9|12247.9|12242.1|12241.1|263
1652120610000|2022-05-09 18:23:30|12242.9|12241.9|12246.8|12245.8|12248.1|12247.1|12242.9|12241.9|89
1652120620000|2022-05-09 18:23:40|12246.9|12245.9|12247.3|12246.3|12248.1|12247.1|12244.3|12243.3|163
1652120630000|2022-05-09 18:23:50|12246.8|12245.8|12248.4|12247.4|12248.4|12247.4|12245|12244|55
1652120640000|2022-05-09 18:24:00|12248.1|12247.1|12245|12244|12248.8|12247.8|12243|12242|120
1652120650000|2022-05-09 18:24:10|12245.1|12244.1|12245.6|12244.6|12246.1|12245.1|12242.5|12241.5|160
1652120660000|2022-05-09 18:24:20|12245.5|12244.5|12242|12241|12245.6|12244.6|12241.5|12240.5|72
1652120670000|2022-05-09 18:24:30|12242.3|12241.3|12242.8|12241.8|12245.3|12244.3|12241.9|12240.9|58
1652120680000|2022-05-09 18:24:40|12242.9|12241.9|12244.5|12243.5|12247.5|12246.5|12241.5|12240.5|76
1652120690000|2022-05-09 18:24:50|12244.4|12243.4|12250.5|12249.5|12251.5|12250.5|12243.4|12242.4|155
1652120700000|2022-05-09 18:25:00|12249.8|12248.8|12247.4|12246.4|12250.4|12249.4|12244.9|12243.9|170
1652120710000|2022-05-09 18:25:10|12247.3|12246.3|12239.6|12238.6|12247.4|12246.4|12238|12237|225
1652120720000|2022-05-09 18:25:20|12239.5|12238.5|12240.8|12239.8|12241.1|12240.1|12236.5|12235.5|133
1652120730000|2022-05-09 18:25:30|12240.5|12239.5|12248.5|12247.5|12253.5|12252.5|12239.5|12238.5|135
1652120740000|2022-05-09 18:25:40|12248.1|12247.1|12249|12248|12251.6|12250.6|12247.4|12246.4|159
1652120750000|2022-05-09 18:25:50|12248.9|12247.9|12250.9|12249.9|12251.8|12250.8|12248.4|12247.4|58
1652120760000|2022-05-09 18:26:00|12250.8|12249.8|12245.4|12244.4|12254.6|12253.6|12244.6|12243.6|118
1652120770000|2022-05-09 18:26:10|12245.5|12244.5|12242.6|12241.6|12245.9|12244.9|12242.4|12241.4|61
1652120780000|2022-05-09 18:26:20|12242.5|12241.5|12238.5|12237.5|12242.5|12241.5|12238|12237|115
1652120790000|2022-05-09 18:26:30|12238.3|12237.3|12243.6|12242.6|12244.3|12243.3|12232|12231|1141
1652120800000|2022-05-09 18:26:40|12243.3|12242.3|12240|12239|12245.3|12244.3|12238.5|12237.5|147
1652120810000|2022-05-09 18:26:50|12240.6|12239.6|12244|12243|12246.5|12245.5|12240.5|12239.5|90
1652120820000|2022-05-09 18:27:00|12243.9|12242.9|12240.4|12239.4|12250.4|12249.4|12239.6|12238.6|124
1652120830000|2022-05-09 18:27:10|12240.3|12239.3|12237.5|12236.5|12242.5|12241.5|12236.6|12235.6|99
1652120840000|2022-05-09 18:27:20|12237.4|12236.4|12233.9|12232.9|12238.9|12237.9|12233.5|12232.5|146
1652120850000|2022-05-09 18:27:30|12234.5|12233.5|12234.6|12233.6|12237.5|12236.5|12232.6|12231.6|109
1652120860000|2022-05-09 18:27:40|12234.8|12233.8|12233.3|12232.3|12234.9|12233.9|12232.1|12231.1|106
1652120870000|2022-05-09 18:27:50|12233|12232|12234.8|12233.8|12237|12236|12231.6|12230.6|143
1652120880000|2022-05-09 18:28:00|12234.6|12233.6|12229|12228|12234.6|12233.6|12228.8|12227.8|186
1652120890000|2022-05-09 18:28:10|12229.1|12228.1|12230.9|12229.9|12231|12230|12226.1|12225.1|214
1652120900000|2022-05-09 18:28:20|12230.8|12229.8|12227.6|12226.6|12231.8|12230.8|12226.3|12225.3|127
1652120910000|2022-05-09 18:28:30|12227.8|12226.8|12234.6|12233.6|12237.3|12236.3|12227.1|12226.1|308
1652120920000|2022-05-09 18:28:40|12234.5|12233.5|12237.9|12236.9|12241.9|12240.9|12234.3|12233.3|118
1652120930000|2022-05-09 18:28:50|12237.8|12236.8|12238.6|12237.6|12240.5|12239.5|12234.3|12233.3|108
1652120940000|2022-05-09 18:29:00|12239|12238|12241.5|12240.5|12244.5|12243.5|12238|12237|127
1652120950000|2022-05-09 18:29:10|12241|12240|12245|12244|12245.8|12244.8|12241|12240|114
1652120960000|2022-05-09 18:29:20|12244.8|12243.8|12246.5|12245.5|12248.5|12247.5|12242.3|12241.3|103
1652120970000|2022-05-09 18:29:30|12246.6|12245.6|12240|12239|12246.6|12245.6|12235.8|12234.8|180
1652120980000|2022-05-09 18:29:40|12239.8|12238.8|12238.9|12237.9|12240.5|12239.5|12237.8|12236.8|85
1652120990000|2022-05-09 18:29:50|12239.9|12238.9|12240.5|12239.5|12241.5|12240.5|12237.5|12236.5|118
1652121000000|2022-05-09 18:30:00|12239.5|12238.5|12235.4|12234.4|12240.6|12239.6|12234.5|12233.5|155
1652121010000|2022-05-09 18:30:10|12235|12234|12233.9|12232.9|12236.8|12235.8|12233|12232|104
1652121020000|2022-05-09 18:30:20|12234|12233|12231.1|12230.1|12235.9|12234.9|12231.1|12230.1|97
1652121030000|2022-05-09 18:30:30|12231|12230|12231.3|12230.3|12232.1|12231.1|12230.3|12229.3|105
1652121040000|2022-05-09 18:30:40|12231.4|12230.4|12231|12230|12233.5|12232.5|12229.8|12228.8|97
1652121050000|2022-05-09 18:30:50|12231.1|12230.1|12243.9|12242.9|12244.5|12243.5|12231|12230|293
1652121060000|2022-05-09 18:31:00|12244|12243|12238.1|12237.1|12245.1|12244.1|12235.8|12234.8|160
1652121070000|2022-05-09 18:31:10|12238|12237|12236.5|12235.5|12239.9|12238.9|12236|12235|71
1652121080000|2022-05-09 18:31:20|12236.6|12235.6|12232.4|12231.4|12237|12236|12232.4|12231.4|69
1652121090000|2022-05-09 18:31:30|12232.3|12231.3|12234.3|12233.3|12235.4|12234.4|12231.3|12230.3|73
1652121100000|2022-05-09 18:31:40|12234.4|12233.4|12229.5|12228.5|12234.5|12233.5|12229.1|12228.1|138
1652121110000|2022-05-09 18:31:50|12229.4|12228.4|12221.8|12220.8|12230.1|12229.1|12220.9|12219.9|565
1652121120000|2022-05-09 18:32:00|12221.4|12220.4|12216.3|12215.3|12224.6|12223.6|12216.3|12215.3|325
1652121130000|2022-05-09 18:32:10|12216.4|12215.4|12218.8|12217.8|12221.8|12220.8|12216.4|12215.4|285
1652121140000|2022-05-09 18:32:20|12218.9|12217.9|12217.3|12216.3|12219.5|12218.5|12216.5|12215.5|155
1652121150000|2022-05-09 18:32:30|12217.1|12216.1|12215.9|12214.9|12217.5|12216.5|12214.5|12213.5|257
1652121160000|2022-05-09 18:32:40|12215.6|12214.6|12212.6|12211.6|12216|12215|12212.3|12211.3|287
1652121170000|2022-05-09 18:32:50|12212.5|12211.5|12212.8|12211.8|12213.8|12212.8|12212|12211|137
1652121180000|2022-05-09 18:33:00|12212.6|12211.6|12212.8|12211.8|12215.4|12214.4|12212|12211|343
1652121190000|2022-05-09 18:33:10|12212.6|12211.6|12213.4|12212.4|12214.5|12213.5|12212.1|12211.1|307
1652121200000|2022-05-09 18:33:20|12212.6|12211.6|12216.4|12215.4|12218.3|12217.3|12212.1|12211.1|232
1652121210000|2022-05-09 18:33:30|12216|12215|12212.5|12211.5|12217|12216|12212.1|12211.1|156
1652121220000|2022-05-09 18:33:40|12212.8|12211.8|12212.4|12211.4|12215.3|12214.3|12211.6|12210.6|154
1652121230000|2022-05-09 18:33:50|12212.6|12211.6|12215.1|12214.1|12216.3|12215.3|12211|12210|222
1652121240000|2022-05-09 18:34:00|12215.3|12214.3|12219.1|12218.1|12220.1|12219.1|12214.6|12213.6|191
1652121250000|2022-05-09 18:34:10|12219|12218|12233.1|12232.1|12233.6|12232.6|12218|12217|493
1652121260000|2022-05-09 18:34:20|12233.4|12232.4|12242.1|12241.1|12245|12244|12229.8|12228.8|850
1652121270000|2022-05-09 18:34:30|12242|12241|12242.5|12241.5|12248.9|12247.9|12237.9|12236.9|880
1652121280000|2022-05-09 18:34:40|12242.6|12241.6|12243.3|12242.3|12244|12243|12239.8|12238.8|169
1652121290000|2022-05-09 18:34:50|12243.5|12242.5|12231.3|12230.3|12245|12244|12228.5|12227.5|266
1652121300000|2022-05-09 18:35:00|12231|12230|12241.5|12240.5|12241.5|12240.5|12230.3|12229.3|168
1652121310000|2022-05-09 18:35:10|12240.5|12239.5|12251.5|12250.5|12252.9|12251.9|12238.1|12237.1|465
1652121320000|2022-05-09 18:35:20|12252|12251|12250.5|12249.5|12254|12253|12248.5|12247.5|316
1652121330000|2022-05-09 18:35:30|12250.1|12249.1|12249.8|12248.8|12254.1|12253.1|12242.3|12241.3|420
1652121340000|2022-05-09 18:35:40|12249.9|12248.9|12247.5|12246.5|12251.9|12250.9|12246.5|12245.5|147
1652121350000|2022-05-09 18:35:50|12247.6|12246.6|12240.1|12239.1|12249.1|12248.1|12239.8|12238.8|262
1652121360000|2022-05-09 18:36:00|12240.3|12239.3|12237.4|12236.4|12240.3|12239.3|12234|12233|224
1652121370000|2022-05-09 18:36:10|12237.5|12236.5|12234.8|12233.8|12241|12240|12234.6|12233.6|126
1652121380000|2022-05-09 18:36:20|12234.5|12233.5|12229.9|12228.9|12235.8|12234.8|12229.3|12228.3|241
1652121390000|2022-05-09 18:36:30|12230|12229|12230.1|12229.1|12231|12230|12228.6|12227.6|92
1652121400000|2022-05-09 18:36:40|12230|12229|12225.6|12224.6|12230|12229|12223.4|12222.4|184
1652121410000|2022-05-09 18:36:50|12225.8|12224.8|12229.8|12228.8|12230.5|12229.5|12225.8|12224.8|99
1652121420000|2022-05-09 18:37:00|12229.9|12228.9|12225.5|12224.5|12229.9|12228.9|12221.6|12220.6|162
1652121430000|2022-05-09 18:37:10|12225.6|12224.6|12223.8|12222.8|12227.5|12226.5|12223.8|12222.8|61
1652121440000|2022-05-09 18:37:20|12223.4|12222.4|12236.5|12235.5|12236.6|12235.6|12221.9|12220.9|382
1652121450000|2022-05-09 18:37:30|12236.3|12235.3|12245.5|12244.5|12247|12246|12234.4|12233.4|595
1652121460000|2022-05-09 18:37:40|12245.6|12244.6|12243.4|12242.4|12246.4|12245.4|12242.1|12241.1|78
1652121470000|2022-05-09 18:37:50|12243.3|12242.3|12243.4|12242.4|12246.5|12245.5|12242.6|12241.6|75
1652121480000|2022-05-09 18:38:00|12243.3|12242.3|12258.6|12257.6|12260.6|12259.6|12242.5|12241.5|464
1652121490000|2022-05-09 18:38:10|12259|12258|12262.3|12261.3|12266.4|12265.4|12257.5|12256.5|218
1652121500000|2022-05-09 18:38:20|12262.1|12261.1|12253.8|12252.8|12262.5|12261.5|12251.9|12250.9|217
1652121510000|2022-05-09 18:38:30|12253.9|12252.9|12257.4|12256.4|12257.5|12256.5|12252.9|12251.9|81
1652121520000|2022-05-09 18:38:40|12257.5|12256.5|12256|12255|12259.6|12258.6|12255.8|12254.8|95
1652121530000|2022-05-09 18:38:50|12255.9|12254.9|12253.1|12252.1|12256.5|12255.5|12253|12252|165
1652121540000|2022-05-09 18:39:00|12252.9|12251.9|12245.1|12244.1|12253.1|12252.1|12243.8|12242.8|169
1652121550000|2022-05-09 18:39:10|12245.5|12244.5|12234.6|12233.6|12247.1|12246.1|12234.1|12233.1|242
1652121560000|2022-05-09 18:39:20|12234.5|12233.5|12237.1|12236.1|12237.4|12236.4|12233.4|12232.4|140
1652121570000|2022-05-09 18:39:30|12237.8|12236.8|12237.6|12236.6|12240.6|12239.6|12236.9|12235.9|80
1652121580000|2022-05-09 18:39:40|12237.8|12236.8|12235.1|12234.1|12241.5|12240.5|12234.8|12233.8|60
1652121590000|2022-05-09 18:39:50|12235|12234|12236.3|12235.3|12237.5|12236.5|12234.5|12233.5|65
1652121600000|2022-05-09 18:40:00|12233.6|12232.6|12237.1|12236.1|12242.8|12241.8|12230.9|12229.9|164
1652121610000|2022-05-09 18:40:10|12237|12236|12234.8|12233.8|12237|12236|12231.4|12230.4|78
1652121620000|2022-05-09 18:40:20|12234.3|12233.3|12232.5|12231.5|12235.5|12234.5|12232.5|12231.5|53
1652121630000|2022-05-09 18:40:30|12231.8|12230.8|12230.1|12229.1|12232|12231|12227|12226|136
1652121640000|2022-05-09 18:40:40|12230.3|12229.3|12229.9|12228.9|12231.6|12230.6|12228.8|12227.8|75
1652121650000|2022-05-09 18:40:50|12229.8|12228.8|12231.1|12230.1|12231.6|12230.6|12227.4|12226.4|94
1652121660000|2022-05-09 18:41:00|12231.3|12230.3|12229.1|12228.1|12234.3|12233.3|12227.5|12226.5|73
1652121670000|2022-05-09 18:41:10|12229|12228|12240.5|12239.5|12240.5|12239.5|12227|12226|177
1652121680000|2022-05-09 18:41:20|12240.6|12239.6|12237.3|12236.3|12242.8|12241.8|12236.8|12235.8|147
1652121690000|2022-05-09 18:41:30|12237.8|12236.8|12237.4|12236.4|12240|12239|12234.5|12233.5|76
1652121700000|2022-05-09 18:41:40|12237.5|12236.5|12232.4|12231.4|12237.5|12236.5|12231.9|12230.9|83
1652121710000|2022-05-09 18:41:50|12232.3|12231.3|12229.6|12228.6|12233.3|12232.3|12229.1|12228.1|69
1652121720000|2022-05-09 18:42:00|12229.8|12228.8|12228.8|12227.8|12230.5|12229.5|12226|12225|205
1652121730000|2022-05-09 18:42:10|12228.6|12227.6|12226.3|12225.3|12232|12231|12226|12225|75
1652121740000|2022-05-09 18:42:20|12226.1|12225.1|12227.1|12226.1|12228.3|12227.3|12224.6|12223.6|78
1652121750000|2022-05-09 18:42:30|12227.3|12226.3|12235.6|12234.6|12240.6|12239.6|12224.3|12223.3|599
1652121760000|2022-05-09 18:42:40|12235.8|12234.8|12231.3|12230.3|12237|12236|12231.1|12230.1|131
1652121770000|2022-05-09 18:42:50|12231.9|12230.9|12233.4|12232.4|12235.6|12234.6|12228.1|12227.1|126
1652121780000|2022-05-09 18:43:00|12233.3|12232.3|12233.5|12232.5|12236.1|12235.1|12231.9|12230.9|87
1652121790000|2022-05-09 18:43:10|12233.6|12232.6|12231.6|12230.6|12236.6|12235.6|12231|12230|118
1652121800000|2022-05-09 18:43:20|12231.4|12230.4|12235.8|12234.8|12238.1|12237.1|12227.3|12226.3|511
1652121810000|2022-05-09 18:43:30|12235.9|12234.9|12232|12231|12236.3|12235.3|12230.5|12229.5|60
1652121820000|2022-05-09 18:43:40|12231.6|12230.6|12235.5|12234.5|12235.6|12234.6|12231.4|12230.4|87
1652121830000|2022-05-09 18:43:50|12235.1|12234.1|12235.5|12234.5|12236.8|12235.8|12231.5|12230.5|82
1652121840000|2022-05-09 18:44:00|12234.5|12233.5|12238|12237|12238.3|12237.3|12231.8|12230.8|101
1652121850000|2022-05-09 18:44:10|12237.9|12236.9|12241.4|12240.4|12243|12242|12237.3|12236.3|155
1652121860000|2022-05-09 18:44:20|12241.5|12240.5|12239.5|12238.5|12241.8|12240.8|12235.8|12234.8|86
1652121870000|2022-05-09 18:44:30|12239.1|12238.1|12245.8|12244.8|12250.1|12249.1|12239.1|12238.1|312
1652121880000|2022-05-09 18:44:40|12245.9|12244.9|12243.5|12242.5|12248|12247|12242.9|12241.9|121
1652121890000|2022-05-09 18:44:50|12243|12242|12234|12233|12243.4|12242.4|12232.5|12231.5|146
1652121900000|2022-05-09 18:45:00|12234.3|12233.3|12245.1|12244.1|12245.8|12244.8|12233.3|12232.3|172
1652121910000|2022-05-09 18:45:10|12245|12244|12247.9|12246.9|12250.3|12249.3|12245|12244|135
1652121920000|2022-05-09 18:45:20|12247.8|12246.8|12240.6|12239.6|12247.8|12246.8|12240|12239|76
1652121930000|2022-05-09 18:45:30|12240.8|12239.8|12246.9|12245.9|12247.8|12246.8|12240.3|12239.3|73
1652121940000|2022-05-09 18:45:40|12246.8|12245.8|12245.5|12244.5|12247.6|12246.6|12242.8|12241.8|69
1652121950000|2022-05-09 18:45:50|12245.6|12244.6|12244.5|12243.5|12246.5|12245.5|12242.3|12241.3|104
1652121960000|2022-05-09 18:46:00|12244.6|12243.6|12245.5|12244.5|12246|12245|12242.3|12241.3|106
1652121970000|2022-05-09 18:46:10|12245.4|12244.4|12252.4|12251.4|12253|12252|12243.8|12242.8|144
1652121980000|2022-05-09 18:46:20|12252.3|12251.3|12250.9|12249.9|12257.5|12256.5|12250.6|12249.6|199
1652121990000|2022-05-09 18:46:30|12251|12250|12255.3|12254.3|12255.9|12254.9|12249.3|12248.3|101
1652122000000|2022-05-09 18:46:40|12255.4|12254.4|12263.5|12262.5|12264|12263|12254.3|12253.3|239
1652122010000|2022-05-09 18:46:50|12263.8|12262.8|12261.4|12260.4|12268.3|12267.3|12260.9|12259.9|302
1652122020000|2022-05-09 18:47:00|12261.5|12260.5|12261.3|12260.3|12264.5|12263.5|12257|12256|237
1652122030000|2022-05-09 18:47:10|12261.4|12260.4|12263.9|12262.9|12266.1|12265.1|12259.8|12258.8|149
1652122040000|2022-05-09 18:47:20|12263.6|12262.6|12272.9|12271.9|12276.1|12275.1|12261.8|12260.8|373
1652122050000|2022-05-09 18:47:30|12272.8|12271.8|12268.8|12267.8|12273.8|12272.8|12266.9|12265.9|139
1652122060000|2022-05-09 18:47:40|12270|12269|12270.1|12269.1|12271.8|12270.8|12267.3|12266.3|125
1652122070000|2022-05-09 18:47:50|12269.9|12268.9|12273.4|12272.4|12273.5|12272.5|12268.8|12267.8|109
1652122080000|2022-05-09 18:48:00|12273.1|12272.1|12279|12278|12279|12278|12272.3|12271.3|259
1652122090000|2022-05-09 18:48:10|12278.1|12277.1|12279.8|12278.8|12281.1|12280.1|12275.5|12274.5|223
1652122100000|2022-05-09 18:48:20|12279.6|12278.6|12282.3|12281.3|12283|12282|12277.6|12276.6|349
1652122110000|2022-05-09 18:48:30|12282.4|12281.4|12281.4|12280.4|12284.5|12283.5|12278.8|12277.8|234
1652122120000|2022-05-09 18:48:40|12281.3|12280.3|12283.4|12282.4|12286|12285|12280.4|12279.4|120
1652122130000|2022-05-09 18:48:50|12282.1|12281.1|12271.3|12270.3|12282.1|12281.1|12271.1|12270.1|237
1652122140000|2022-05-09 18:49:00|12270.1|12269.1|12258.8|12257.8|12270.5|12269.5|12258.6|12257.6|371
1652122150000|2022-05-09 18:49:10|12258.6|12257.6|12252.5|12251.5|12259.3|12258.3|12251.9|12250.9|287
1652122160000|2022-05-09 18:49:20|12252|12251|12248.4|12247.4|12257.3|12256.3|12245.6|12244.6|386
1652122170000|2022-05-09 18:49:30|12248.8|12247.8|12244.6|12243.6|12249.1|12248.1|12240.1|12239.1|298
1652122180000|2022-05-09 18:49:40|12244.9|12243.9|12246.4|12245.4|12246.6|12245.6|12240.9|12239.9|189
1652122190000|2022-05-09 18:49:50|12246|12245|12244.8|12243.8|12246.5|12245.5|12240.9|12239.9|133
1652122200000|2022-05-09 18:50:00|12244.4|12243.4|12237.3|12236.3|12244.4|12243.4|12233.1|12232.1|316
1652122210000|2022-05-09 18:50:10|12236.4|12235.4|12234.8|12233.8|12237.8|12236.8|12233|12232|437
1652122220000|2022-05-09 18:50:20|12235|12234|12224.4|12223.4|12236|12235|12218|12217|932
1652122230000|2022-05-09 18:50:30|12224|12223|12228.4|12227.4|12229|12228|12220.4|12219.4|236
1652122240000|2022-05-09 18:50:40|12227.9|12226.9|12232.3|12231.3|12234.5|12233.5|12225.8|12224.8|292
1652122250000|2022-05-09 18:50:50|12232.8|12231.8|12232.8|12231.8|12233.6|12232.6|12227.8|12226.8|142
1652122260000|2022-05-09 18:51:00|12232.9|12231.9|12255.6|12254.6|12256.4|12255.4|12229.8|12228.8|334
1652122270000|2022-05-09 18:51:10|12255.4|12254.4|12246.8|12245.8|12255.6|12254.6|12246.8|12245.8|191
1652122280000|2022-05-09 18:51:20|12247.5|12246.5|12252.8|12251.8|12253.6|12252.6|12241.9|12240.9|189
1652122290000|2022-05-09 18:51:30|12253.1|12252.1|12265.3|12264.3|12270.9|12269.9|12252.6|12251.6|937
1652122300000|2022-05-09 18:51:40|12265.4|12264.4|12265.1|12264.1|12267.6|12266.6|12260.6|12259.6|242
1652122310000|2022-05-09 18:51:50|12265|12264|12266.1|12265.1|12275.1|12274.1|12264.3|12263.3|244
1652122320000|2022-05-09 18:52:00|12266|12265|12278.1|12277.1|12279.6|12278.6|12264.9|12263.9|229
1652122330000|2022-05-09 18:52:10|12279.3|12278.3|12275|12274|12282.6|12281.6|12273.9|12272.9|353
1652122340000|2022-05-09 18:52:20|12274.9|12273.9|12264.8|12263.8|12276.5|12275.5|12262.3|12261.3|242
1652122350000|2022-05-09 18:52:30|12265.1|12264.1|12275.1|12274.1|12277.9|12276.9|12263|12262|206
1652122360000|2022-05-09 18:52:40|12274.9|12273.9|12270.4|12269.4|12276.4|12275.4|12268.9|12267.9|95
1652122370000|2022-05-09 18:52:50|12270.5|12269.5|12267.9|12266.9|12271.3|12270.3|12267.4|12266.4|189
1652122380000|2022-05-09 18:53:00|12268.1|12267.1|12268.3|12267.3|12269.5|12268.5|12264.8|12263.8|109
1652122390000|2022-05-09 18:53:10|12268.1|12267.1|12263|12262|12268.1|12267.1|12257.8|12256.8|210
1652122400000|2022-05-09 18:53:20|12263.4|12262.4|12267.5|12266.5|12269.4|12268.4|12259.4|12258.4|165
1652122410000|2022-05-09 18:53:30|12267.6|12266.6|12263.3|12262.3|12267.6|12266.6|12262.4|12261.4|116
1652122420000|2022-05-09 18:53:40|12262.1|12261.1|12261|12260|12264.5|12263.5|12259.5|12258.5|177
1652122430000|2022-05-09 18:53:50|12260.6|12259.6|12260.4|12259.4|12262.4|12261.4|12256.4|12255.4|86
1652122440000|2022-05-09 18:54:00|12260.3|12259.3|12263.3|12262.3|12266.5|12265.5|12258.8|12257.8|177
1652122450000|2022-05-09 18:54:10|12263.6|12262.6|12269.4|12268.4|12272.6|12271.6|12262.5|12261.5|191
1652122460000|2022-05-09 18:54:20|12269.5|12268.5|12270.1|12269.1|12271.5|12270.5|12267.1|12266.1|100
1652122470000|2022-05-09 18:54:30|12270.4|12269.4|12269.8|12268.8|12273.8|12272.8|12269|12268|136
1652122480000|2022-05-09 18:54:40|12269.6|12268.6|12270|12269|12272.4|12271.4|12266.4|12265.4|99
1652122490000|2022-05-09 18:54:50|12269.9|12268.9|12267.4|12266.4|12271.8|12270.8|12265.5|12264.5|78
1652122500000|2022-05-09 18:55:00|12267.3|12266.3|12276.4|12275.4|12278.8|12277.8|12266.9|12265.9|377
1652122510000|2022-05-09 18:55:10|12276.9|12275.9|12276|12275|12278.1|12277.1|12273.6|12272.6|176
1652122520000|2022-05-09 18:55:20|12276.1|12275.1|12277|12276|12281|12280|12272.9|12271.9|280
1652122530000|2022-05-09 18:55:30|12277.4|12276.4|12274.8|12273.8|12279.9|12278.9|12274.6|12273.6|142
1652122540000|2022-05-09 18:55:40|12275.1|12274.1|12278.3|12277.3|12285|12284|12274.5|12273.5|309
1652122550000|2022-05-09 18:55:50|12278|12277|12278.3|12277.3|12280.3|12279.3|12275.1|12274.1|165
1652122560000|2022-05-09 18:56:00|12278.1|12277.1|12276|12275|12279.5|12278.5|12271|12270|215
1652122570000|2022-05-09 18:56:10|12275.5|12274.5|12277.3|12276.3|12279.3|12278.3|12273.5|12272.5|212
1652122580000|2022-05-09 18:56:20|12277.5|12276.5|12290.8|12289.8|12295.1|12294.1|12277.1|12276.1|454
1652122590000|2022-05-09 18:56:30|12290.9|12289.9|12289.8|12288.8|12293.8|12292.8|12289.8|12288.8|280
1652122600000|2022-05-09 18:56:40|12289.9|12288.9|12296.9|12295.9|12298|12297|12289.9|12288.9|275
1652122610000|2022-05-09 18:56:50|12296.8|12295.8|12290.9|12289.9|12297.1|12296.1|12289.3|12288.3|205
1652122620000|2022-05-09 18:57:00|12291|12290|12290.9|12289.9|12299|12298|12289.1|12288.1|332
1652122630000|2022-05-09 18:57:10|12290.8|12289.8|12297.8|12296.8|12297.9|12296.9|12288.8|12287.8|246
1652122640000|2022-05-09 18:57:20|12297|12296|12299.3|12298.3|12300.5|12299.5|12294.4|12293.4|470
1652122650000|2022-05-09 18:57:30|12297.8|12296.8|12295.9|12294.9|12300.9|12299.9|12293.6|12292.6|135
1652122660000|2022-05-09 18:57:40|12296|12295|12294.5|12293.5|12300.8|12299.8|12293.3|12292.3|189
1652122670000|2022-05-09 18:57:50|12293.9|12292.9|12296.8|12295.8|12299.1|12298.1|12290|12289|293
1652122680000|2022-05-09 18:58:00|12297|12296|12297.3|12296.3|12297.4|12296.4|12291.8|12290.8|153
1652122690000|2022-05-09 18:58:10|12297.4|12296.4|12293|12292|12297.5|12296.5|12291.8|12290.8|208
1652122700000|2022-05-09 18:58:20|12292.8|12291.8|12291.3|12290.3|12297.1|12296.1|12289.9|12288.9|155
1652122710000|2022-05-09 18:58:30|12292.1|12291.1|12284.6|12283.6|12292.6|12291.6|12283.5|12282.5|267
1652122720000|2022-05-09 18:58:40|12284.5|12283.5|12289.3|12288.3|12291|12290|12281.1|12280.1|202
1652122730000|2022-05-09 18:58:50|12289.4|12288.4|12288.9|12287.9|12293.6|12292.6|12286.8|12285.8|188
1652122740000|2022-05-09 18:59:00|12289|12288|12295.8|12294.8|12295.8|12294.8|12287.9|12286.9|129
1652122750000|2022-05-09 18:59:10|12295.6|12294.6|12294.1|12293.1|12300|12299|12291.3|12290.3|158
1652122760000|2022-05-09 18:59:20|12293.5|12292.5|12289.3|12288.3|12295.9|12294.9|12287.6|12286.6|195
1652122770000|2022-05-09 18:59:30|12289.1|12288.1|12288.1|12287.1|12289.3|12288.3|12284.4|12283.4|135
1652122780000|2022-05-09 18:59:40|12288.4|12287.4|12287.1|12286.1|12289.3|12288.3|12280.9|12279.9|236
1652122790000|2022-05-09 18:59:50|12287.3|12286.3|12292.3|12291.3|12292.3|12291.3|12286.3|12285.3|130
1652122800000|2022-05-09 19:00:00|12293.8|12292.8|12293|12292|12309|12308|12291.9|12290.9|770
1652122810000|2022-05-09 19:00:10|12292.4|12291.4|12285.3|12284.3|12293.8|12292.8|12284|12283|235
1652122820000|2022-05-09 19:00:20|12285.4|12284.4|12285.4|12284.4|12289|12288|12273.1|12272.1|447
1652122830000|2022-05-09 19:00:30|12285.6|12284.6|12284.9|12283.9|12291.6|12290.6|12280.8|12279.8|279
1652122840000|2022-05-09 19:00:40|12284.6|12283.6|12289.5|12288.5|12290.6|12289.6|12283.6|12282.6|145
1652122850000|2022-05-09 19:00:50|12289.1|12288.1|12302.3|12301.3|12302.3|12301.3|12287.8|12286.8|238
1652122860000|2022-05-09 19:01:00|12303|12302|12309.8|12308.8|12317.6|12316.6|12301.4|12300.4|651
1652122870000|2022-05-09 19:01:10|12309.6|12308.6|12325.6|12324.6|12327.8|12326.8|12309.5|12308.5|554
1652122880000|2022-05-09 19:01:20|12326.9|12325.9|12322.1|12321.1|12327.1|12326.1|12319.5|12318.5|320
1652122890000|2022-05-09 19:01:30|12322|12321|12319.1|12318.1|12326.6|12325.6|12317.4|12316.4|237
1652122900000|2022-05-09 19:01:40|12319|12318|12321.4|12320.4|12324|12323|12316.8|12315.8|212
1652122910000|2022-05-09 19:01:50|12321.8|12320.8|12327.6|12326.6|12328|12327|12320|12319|272
1652122920000|2022-05-09 19:02:00|12327.8|12326.8|12315.8|12314.8|12330.9|12329.9|12315.1|12314.1|452
1652122930000|2022-05-09 19:02:10|12316.8|12315.8|12320.1|12319.1|12320.5|12319.5|12309.6|12308.6|325
1652122940000|2022-05-09 19:02:20|12320.4|12319.4|12319.4|12318.4|12325.6|12324.6|12319|12318|243
1652122950000|2022-05-09 19:02:30|12319.3|12318.3|12318.9|12317.9|12324.4|12323.4|12316.9|12315.9|201
1652122960000|2022-05-09 19:02:40|12318.6|12317.6|12318.1|12317.1|12320.9|12319.9|12317|12316|108
1652122970000|2022-05-09 19:02:50|12317.8|12316.8|12316.8|12315.8|12321|12320|12313.1|12312.1|169
1652122980000|2022-05-09 19:03:00|12316.6|12315.6|12321.4|12320.4|12324|12323|12315|12314|232
1652122990000|2022-05-09 19:03:10|12321.5|12320.5|12317.5|12316.5|12324.3|12323.3|12317.5|12316.5|187
1652123000000|2022-05-09 19:03:20|12316.3|12315.3|12307.5|12306.5|12316.3|12315.3|12301.9|12300.9|289
1652123010000|2022-05-09 19:03:30|12307.6|12306.6|12293.4|12292.4|12308.8|12307.8|12288.9|12287.9|507
1652123020000|2022-05-09 19:03:40|12293.6|12292.6|12301.3|12300.3|12301.3|12300.3|12293.6|12292.6|185
1652123030000|2022-05-09 19:03:50|12302.1|12301.1|12297.4|12296.4|12304.3|12303.3|12293.6|12292.6|187
1652123040000|2022-05-09 19:04:00|12297.6|12296.6|12286.8|12285.8|12297.6|12296.6|12279|12278|370
1652123050000|2022-05-09 19:04:10|12286.1|12285.1|12286.4|12285.4|12287.6|12286.6|12281.8|12280.8|129
1652123060000|2022-05-09 19:04:20|12287|12286|12282.4|12281.4|12293.6|12292.6|12280.5|12279.5|349
1652123070000|2022-05-09 19:04:30|12282.5|12281.5|12287|12286|12289.4|12288.4|12281.6|12280.6|127
1652123080000|2022-05-09 19:04:40|12286.8|12285.8|12289.4|12288.4|12291.9|12290.9|12285.3|12284.3|183
1652123090000|2022-05-09 19:04:50|12289.5|12288.5|12287.6|12286.6|12295.8|12294.8|12286.8|12285.8|235
1652123100000|2022-05-09 19:05:00|12287.5|12286.5|12291.9|12290.9|12293.1|12292.1|12281.8|12280.8|165
1652123110000|2022-05-09 19:05:10|12291.6|12290.6|12298.5|12297.5|12299.1|12298.1|12290.9|12289.9|252
1652123120000|2022-05-09 19:05:20|12298.1|12297.1|12294.9|12293.9|12300.8|12299.8|12293|12292|166
1652123130000|2022-05-09 19:05:30|12294.6|12293.6|12289.1|12288.1|12295.8|12294.8|12285.3|12284.3|407
1652123140000|2022-05-09 19:05:40|12289.3|12288.3|12288.9|12287.9|12291.1|12290.1|12279.8|12278.8|310
1652123150000|2022-05-09 19:05:50|12288.6|12287.6|12286|12285|12290|12289|12282.5|12281.5|155
1652123160000|2022-05-09 19:06:00|12286.1|12285.1|12292.8|12291.8|12296.8|12295.8|12284.1|12283.1|397
1652123170000|2022-05-09 19:06:10|12292.9|12291.9|12298.6|12297.6|12301.6|12300.6|12288.5|12287.5|194
1652123180000|2022-05-09 19:06:20|12299.1|12298.1|12299|12298|12301.3|12300.3|12294|12293|137
1652123190000|2022-05-09 19:06:30|12298.4|12297.4|12300.1|12299.1|12302.3|12301.3|12296.5|12295.5|156
1652123200000|2022-05-09 19:06:40|12301.1|12300.1|12308.4|12307.4|12308.6|12307.6|12298.3|12297.3|206
1652123210000|2022-05-09 19:06:50|12308.1|12307.1|12305.6|12304.6|12309.5|12308.5|12302.4|12301.4|123
1652123220000|2022-05-09 19:07:00|12305.5|12304.5|12316.4|12315.4|12327.5|12326.5|12305.1|12304.1|497
1652123230000|2022-05-09 19:07:10|12316.5|12315.5|12315.5|12314.5|12323.4|12322.4|12314.8|12313.8|140
1652123240000|2022-05-09 19:07:20|12316.1|12315.1|12322.6|12321.6|12323.1|12322.1|12313|12312|148
1652123250000|2022-05-09 19:07:30|12322.5|12321.5|12335.5|12334.5|12338.9|12337.9|12320.5|12319.5|899
1652123260000|2022-05-09 19:07:40|12335.6|12334.6|12321.6|12320.6|12338.4|12337.4|12319.9|12318.9|441
1652123270000|2022-05-09 19:07:50|12322.3|12321.3|12324.6|12323.6|12327.9|12326.9|12319|12318|306
1652123280000|2022-05-09 19:08:00|12325.3|12324.3|12319.4|12318.4|12325.3|12324.3|12316|12315|217
1652123290000|2022-05-09 19:08:10|12319.5|12318.5|12318.6|12317.6|12321.8|12320.8|12314.1|12313.1|211
1652123300000|2022-05-09 19:08:20|12318.1|12317.1|12315.3|12314.3|12319.3|12318.3|12313.1|12312.1|130
1652123310000|2022-05-09 19:08:30|12315.4|12314.4|12313.9|12312.9|12317.9|12316.9|12311|12310|168
1652123320000|2022-05-09 19:08:40|12313.6|12312.6|12307|12306|12314.5|12313.5|12305.9|12304.9|155
1652123330000|2022-05-09 19:08:50|12307.4|12306.4|12308.8|12307.8|12314.3|12313.3|12306.5|12305.5|325
1652123340000|2022-05-09 19:09:00|12309.4|12308.4|12295|12294|12309.5|12308.5|12293.8|12292.8|368
1652123350000|2022-05-09 19:09:10|12295.3|12294.3|12288.4|12287.4|12296.9|12295.9|12287.6|12286.6|295
1652123360000|2022-05-09 19:09:20|12287.4|12286.4|12282.9|12281.9|12292.1|12291.1|12280.8|12279.8|265
1652123370000|2022-05-09 19:09:30|12282.8|12281.8|12282.4|12281.4|12284.8|12283.8|12273.8|12272.8|347
1652123380000|2022-05-09 19:09:40|12281.8|12280.8|12277|12276|12285.3|12284.3|12276.9|12275.9|163
1652123390000|2022-05-09 19:09:50|12277.3|12276.3|12284|12283|12285.4|12284.4|12277|12276|175
1652123400000|2022-05-09 19:10:00|12283.9|12282.9|12288|12287|12292.9|12291.9|12279.8|12278.8|288
1652123410000|2022-05-09 19:10:10|12287.9|12286.9|12284.5|12283.5|12296.4|12295.4|12284.5|12283.5|398
1652123420000|2022-05-09 19:10:20|12284|12283|12289.3|12288.3|12291.4|12290.4|12281.3|12280.3|140
1652123430000|2022-05-09 19:10:30|12289.4|12288.4|12282.8|12281.8|12289.4|12288.4|12281.5|12280.5|172
1652123440000|2022-05-09 19:10:40|12282.6|12281.6|12287.3|12286.3|12291.1|12290.1|12281.8|12280.8|110
1652123450000|2022-05-09 19:10:50|12287.1|12286.1|12286.3|12285.3|12289.4|12288.4|12284.9|12283.9|84
1652123460000|2022-05-09 19:11:00|12286.1|12285.1|12307.6|12306.6|12310.9|12309.9|12283.1|12282.1|506
1652123470000|2022-05-09 19:11:10|12306.1|12305.1|12314.3|12313.3|12314.8|12313.8|12302.3|12301.3|337
1652123480000|2022-05-09 19:11:20|12314.1|12313.1|12308|12307|12326.3|12325.3|12305.3|12304.3|874
1652123490000|2022-05-09 19:11:30|12307.9|12306.9|12306|12305|12308.3|12307.3|12298.5|12297.5|235
1652123500000|2022-05-09 19:11:40|12306.8|12305.8|12308.9|12307.9|12310.1|12309.1|12303.5|12302.5|125
1652123510000|2022-05-09 19:11:50|12309|12308|12306.9|12305.9|12311|12310|12305.4|12304.4|87
1652123520000|2022-05-09 19:12:00|12307|12306|12307.3|12306.3|12307.3|12306.3|12296.4|12295.4|317
1652123530000|2022-05-09 19:12:10|12305.8|12304.8|12304.6|12303.6|12307.1|12306.1|12301.4|12300.4|109
1652123540000|2022-05-09 19:12:20|12304.8|12303.8|12314.4|12313.4|12314.4|12313.4|12304.6|12303.6|287
1652123550000|2022-05-09 19:12:30|12314.3|12313.3|12307|12306|12315.1|12314.1|12303.5|12302.5|175
1652123560000|2022-05-09 19:12:40|12306.9|12305.9|12308.4|12307.4|12310|12309|12304.6|12303.6|91
1652123570000|2022-05-09 19:12:50|12307.6|12306.6|12315.3|12314.3|12319.4|12318.4|12307.6|12306.6|275
1652123580000|2022-05-09 19:13:00|12315.5|12314.5|12315.8|12314.8|12319.6|12318.6|12310|12309|240
1652123590000|2022-05-09 19:13:10|12314.8|12313.8|12320.6|12319.6|12323.6|12322.6|12314.6|12313.6|258
1652123600000|2022-05-09 19:13:20|12320.3|12319.3|12319.4|12318.4|12325.6|12324.6|12318.6|12317.6|239
1652123610000|2022-05-09 19:13:30|12319.5|12318.5|12322.6|12321.6|12327.1|12326.1|12316.6|12315.6|286
1652123620000|2022-05-09 19:13:40|12322.8|12321.8|12321.1|12320.1|12325.8|12324.8|12318.9|12317.9|183
1652123630000|2022-05-09 19:13:50|12321.3|12320.3|12321.1|12320.1|12322.8|12321.8|12318.8|12317.8|126
1652123640000|2022-05-09 19:14:00|12321.3|12320.3|12312.5|12311.5|12321.8|12320.8|12310|12309|287
1652123650000|2022-05-09 19:14:10|12312.6|12311.6|12311.8|12310.8|12313.8|12312.8|12307|12306|188
1652123660000|2022-05-09 19:14:20|12311.6|12310.6|12312.3|12311.3|12314.8|12313.8|12308.6|12307.6|292
1652123670000|2022-05-09 19:14:30|12312|12311|12314.1|12313.1|12318.5|12317.5|12308.9|12307.9|263
1652123680000|2022-05-09 19:14:40|12314|12313|12312|12311|12315.6|12314.6|12309.8|12308.8|127
1652123690000|2022-05-09 19:14:50|12312.1|12311.1|12320.4|12319.4|12320.9|12319.9|12310.5|12309.5|233
1652123700000|2022-05-09 19:15:00|12319.9|12318.9|12321|12320|12326|12325|12314.8|12313.8|209
1652123710000|2022-05-09 19:15:10|12321.3|12320.3|12327.8|12326.8|12328|12327|12317.1|12316.1|212
1652123720000|2022-05-09 19:15:20|12327.3|12326.3|12324.8|12323.8|12329|12328|12320.4|12319.4|212
1652123730000|2022-05-09 19:15:30|12323.9|12322.9|12325.4|12324.4|12326.8|12325.8|12323.3|12322.3|125
1652123740000|2022-05-09 19:15:40|12325.3|12324.3|12327.8|12326.8|12329|12328|12322|12321|307
1652123750000|2022-05-09 19:15:50|12326.3|12325.3|12312.9|12311.9|12326.3|12325.3|12310.6|12309.6|566
1652123760000|2022-05-09 19:16:00|12313.5|12312.5|12305.6|12304.6|12316.1|12315.1|12303.6|12302.6|240
1652123770000|2022-05-09 19:16:10|12305.9|12304.9|12306.5|12305.5|12307.5|12306.5|12301.9|12300.9|215
1652123780000|2022-05-09 19:16:20|12306.6|12305.6|12305.1|12304.1|12307.9|12306.9|12302.8|12301.8|127
1652123790000|2022-05-09 19:16:30|12305.3|12304.3|12301.5|12300.5|12306|12305|12296.3|12295.3|212
1652123800000|2022-05-09 19:16:40|12301|12300|12302.5|12301.5|12303|12302|12298.1|12297.1|120
1652123810000|2022-05-09 19:16:50|12302.4|12301.4|12306.8|12305.8|12308|12307|12300|12299|188
1652123820000|2022-05-09 19:17:00|12306.5|12305.5|12306.8|12305.8|12306.9|12305.9|12300.8|12299.8|99
1652123830000|2022-05-09 19:17:10|12306.6|12305.6|12299.1|12298.1|12307.9|12306.9|12298|12297|201
1652123840000|2022-05-09 19:17:20|12299|12298|12291.1|12290.1|12299.6|12298.6|12289.6|12288.6|245
1652123850000|2022-05-09 19:17:30|12291|12290|12294.3|12293.3|12299.5|12298.5|12289.6|12288.6|161
1652123860000|2022-05-09 19:17:40|12294|12293|12289.8|12288.8|12294.1|12293.1|12289.4|12288.4|125
1652123870000|2022-05-09 19:17:50|12289.6|12288.6|12289|12288|12292.3|12291.3|12288.5|12287.5|114
1652123880000|2022-05-09 19:18:00|12288|12287|12291.1|12290.1|12291.1|12290.1|12280.8|12279.8|336
1652123890000|2022-05-09 19:18:10|12291|12290|12297.5|12296.5|12299|12298|12291|12290|143
1652123900000|2022-05-09 19:18:20|12297.3|12296.3|12299.1|12298.1|12305.6|12304.6|12296.9|12295.9|135
1652123910000|2022-05-09 19:18:30|12299|12298|12294.3|12293.3|12299.3|12298.3|12293.1|12292.1|158
1652123920000|2022-05-09 19:18:40|12292.1|12291.1|12299.4|12298.4|12300.6|12299.6|12288.3|12287.3|171
1652123930000|2022-05-09 19:18:50|12299.1|12298.1|12296.8|12295.8|12299.5|12298.5|12296|12295|69
1652123940000|2022-05-09 19:19:00|12296.6|12295.6|12297.5|12296.5|12299.5|12298.5|12294|12293|194
1652123950000|2022-05-09 19:19:10|12297.4|12296.4|12301|12300|12303|12302|12294|12293|299
1652123960000|2022-05-09 19:19:20|12300.9|12299.9|12302.9|12301.9|12303|12302|12298.9|12297.9|131
1652123970000|2022-05-09 19:19:30|12302.8|12301.8|12295.3|12294.3|12302.8|12301.8|12294.3|12293.3|120
1652123980000|2022-05-09 19:19:40|12295.9|12294.9|12294.1|12293.1|12297.1|12296.1|12292.5|12291.5|131
1652123990000|2022-05-09 19:19:50|12294|12293|12292.5|12291.5|12295.1|12294.1|12289.4|12288.4|100
1652124000000|2022-05-09 19:20:00|12292.6|12291.6|12283.9|12282.9|12292.6|12291.6|12282.6|12281.6|175
1652124010000|2022-05-09 19:20:10|12283.5|12282.5|12279.4|12278.4|12287|12286|12273.9|12272.9|468
1652124020000|2022-05-09 19:20:20|12278.8|12277.8|12272.4|12271.4|12279.4|12278.4|12271.8|12270.8|249
1652124030000|2022-05-09 19:20:30|12272.1|12271.1|12270.6|12269.6|12273.4|12272.4|12268.4|12267.4|220
1652124040000|2022-05-09 19:20:40|12270.9|12269.9|12263.1|12262.1|12271.1|12270.1|12261.6|12260.6|1039
1652124050000|2022-05-09 19:20:50|12262.1|12261.1|12258.9|12257.9|12262.5|12261.5|12258|12257|244
1652124060000|2022-05-09 19:21:00|12259|12258|12261.5|12260.5|12264.9|12263.9|12259|12258|231
1652124070000|2022-05-09 19:21:10|12261.8|12260.8|12258.9|12257.9|12264.5|12263.5|12258|12257|313
1652124080000|2022-05-09 19:21:20|12258.5|12257.5|12254|12253|12259.8|12258.8|12254|12253|167
1652124090000|2022-05-09 19:21:30|12254.6|12253.6|12257|12256|12259.3|12258.3|12253.8|12252.8|231
1652124100000|2022-05-09 19:21:40|12256.4|12255.4|12256|12255|12258.6|12257.6|12254.8|12253.8|168
1652124110000|2022-05-09 19:21:50|12255.9|12254.9|12252.1|12251.1|12256.9|12255.9|12251.1|12250.1|219
1652124120000|2022-05-09 19:22:00|12252.3|12251.3|12247|12246|12252.3|12251.3|12245.6|12244.6|306
1652124130000|2022-05-09 19:22:10|12247.3|12246.3|12250.5|12249.5|12251.5|12250.5|12245.6|12244.6|149
1652124140000|2022-05-09 19:22:20|12250.4|12249.4|12253.3|12252.3|12255|12254|12248.6|12247.6|241
1652124150000|2022-05-09 19:22:30|12254.4|12253.4|12253.8|12252.8|12255.8|12254.8|12248.4|12247.4|96
1652124160000|2022-05-09 19:22:40|12253.4|12252.4|12246.9|12245.9|12253.8|12252.8|12245.6|12244.6|135
1652124170000|2022-05-09 19:22:50|12247.3|12246.3|12245.9|12244.9|12247.9|12246.9|12244.9|12243.9|128
1652124180000|2022-05-09 19:23:00|12245.6|12244.6|12246.6|12245.6|12248.4|12247.4|12244|12243|240
1652124190000|2022-05-09 19:23:10|12247.5|12246.5|12242.3|12241.3|12248|12247|12242.3|12241.3|122
1652124200000|2022-05-09 19:23:20|12242.1|12241.1|12242.3|12241.3|12244.9|12243.9|12241|12240|113
1652124210000|2022-05-09 19:23:30|12242.4|12241.4|12244.3|12243.3|12245.1|12244.1|12242.3|12241.3|87
1652124220000|2022-05-09 19:23:40|12244.4|12243.4|12245.9|12244.9|12248.9|12247.9|12243.5|12242.5|146
1652124230000|2022-05-09 19:23:50|12246|12245|12245.8|12244.8|12248.3|12247.3|12243.4|12242.4|86
1652124240000|2022-05-09 19:24:00|12245.6|12244.6|12240.1|12239.1|12246|12245|12240.1|12239.1|169
1652124250000|2022-05-09 19:24:10|12240|12239|12237.8|12236.8|12241|12240|12236.8|12235.8|184
1652124260000|2022-05-09 19:24:20|12238|12237|12237|12236|12238.8|12237.8|12235.3|12234.3|144
1652124270000|2022-05-09 19:24:30|12237.1|12236.1|12243|12242|12243.4|12242.4|12235.8|12234.8|160
1652124280000|2022-05-09 19:24:40|12242.9|12241.9|12248.8|12247.8|12249.3|12248.3|12241.4|12240.4|201
1652124290000|2022-05-09 19:24:50|12248.9|12247.9|12243|12242|12248.9|12247.9|12242.1|12241.1|142
1652124300000|2022-05-09 19:25:00|12243.1|12242.1|12244.3|12243.3|12246.6|12245.6|12237|12236|218
1652124310000|2022-05-09 19:25:10|12244.1|12243.1|12239.9|12238.9|12245.3|12244.3|12239.8|12238.8|78
1652124320000|2022-05-09 19:25:20|12239.8|12238.8|12243.8|12242.8|12244.9|12243.9|12239.3|12238.3|109
1652124330000|2022-05-09 19:25:30|12243.6|12242.6|12245.6|12244.6|12248.5|12247.5|12243.6|12242.6|154
1652124340000|2022-05-09 19:25:40|12245.8|12244.8|12249.6|12248.6|12251.8|12250.8|12244.8|12243.8|256
1652124350000|2022-05-09 19:25:50|12249.5|12248.5|12247.4|12246.4|12252.9|12251.9|12247|12246|196
1652124360000|2022-05-09 19:26:00|12247.5|12246.5|12246.9|12245.9|12249|12248|12244.1|12243.1|216
1652124370000|2022-05-09 19:26:10|12246.6|12245.6|12243.9|12242.9|12248|12247|12242.6|12241.6|188
1652124380000|2022-05-09 19:26:20|12244.8|12243.8|12245.3|12244.3|12246|12245|12243.5|12242.5|70
1652124390000|2022-05-09 19:26:30|12245|12244|12244|12243|12245.1|12244.1|12241.9|12240.9|89
1652124400000|2022-05-09 19:26:40|12244.4|12243.4|12236.5|12235.5|12244.5|12243.5|12235.6|12234.6|126
1652124410000|2022-05-09 19:26:50|12235.4|12234.4|12235.5|12234.5|12235.5|12234.5|12233|12232|196
1652124420000|2022-05-09 19:27:00|12234.6|12233.6|12231.5|12230.5|12234.6|12233.6|12230.5|12229.5|155
1652124430000|2022-05-09 19:27:10|12231.8|12230.8|12236.8|12235.8|12239|12238|12230.5|12229.5|213
1652124440000|2022-05-09 19:27:20|12236.6|12235.6|12233|12232|12237.3|12236.3|12232.6|12231.6|89
1652124450000|2022-05-09 19:27:30|12233.1|12232.1|12233.9|12232.9|12233.9|12232.9|12228.5|12227.5|190
1652124460000|2022-05-09 19:27:40|12233.5|12232.5|12233.1|12232.1|12234.8|12233.8|12229.8|12228.8|172
1652124470000|2022-05-09 19:27:50|12233|12232|12228.6|12227.6|12233.4|12232.4|12227.5|12226.5|168
1652124480000|2022-05-09 19:28:00|12228.8|12227.8|12225.8|12224.8|12228.8|12227.8|12220.8|12219.8|524
1652124490000|2022-05-09 19:28:10|12226|12225|12228.8|12227.8|12230.5|12229.5|12224.9|12223.9|160
1652124500000|2022-05-09 19:28:20|12229|12228|12232.5|12231.5|12232.8|12231.8|12228.8|12227.8|144
1652124510000|2022-05-09 19:28:30|12232|12231|12233.6|12232.6|12234.5|12233.5|12230.4|12229.4|138
1652124520000|2022-05-09 19:28:40|12233.8|12232.8|12239.3|12238.3|12243|12242|12233.4|12232.4|264
1652124530000|2022-05-09 19:28:50|12239.8|12238.8|12232.5|12231.5|12239.8|12238.8|12232.3|12231.3|155
1652124540000|2022-05-09 19:29:00|12232.3|12231.3|12228.3|12227.3|12232.5|12231.5|12227.8|12226.8|188
1652124550000|2022-05-09 19:29:10|12228.4|12227.4|12223.9|12222.9|12228.5|12227.5|12222.5|12221.5|179
1652124560000|2022-05-09 19:29:20|12224|12223|12223.4|12222.4|12225.9|12224.9|12222|12221|200
1652124570000|2022-05-09 19:29:30|12223.3|12222.3|12225.1|12224.1|12227|12226|12222.6|12221.6|171
1652124580000|2022-05-09 19:29:40|12224.8|12223.8|12228.9|12227.9|12228.9|12227.9|12224.5|12223.5|263
1652124590000|2022-05-09 19:29:50|12228.6|12227.6|12236.4|12235.4|12236.8|12235.8|12228.6|12227.6|209
1652124600000|2022-05-09 19:30:00|12236.3|12235.3|12224.8|12223.8|12236.3|12235.3|12221.8|12220.8|332
1652124610000|2022-05-09 19:30:10|12224.6|12223.6|12233|12232|12234.1|12233.1|12223.8|12222.8|442
1652124620000|2022-05-09 19:30:20|12233.3|12232.3|12227|12226|12233.8|12232.8|12225.5|12224.5|135
1652124630000|2022-05-09 19:30:30|12226.8|12225.8|12230.8|12229.8|12231.9|12230.9|12225.4|12224.4|167
1652124640000|2022-05-09 19:30:40|12231.3|12230.3|12229.9|12228.9|12231.3|12230.3|12225.3|12224.3|107
1652124650000|2022-05-09 19:30:50|12230|12229|12237.3|12236.3|12237.3|12236.3|12228.8|12227.8|156
1652124660000|2022-05-09 19:31:00|12237.4|12236.4|12230|12229|12237.4|12236.4|12229.1|12228.1|151
1652124670000|2022-05-09 19:31:10|12232.4|12231.4|12232.9|12231.9|12236|12235|12229.4|12228.4|269
1652124680000|2022-05-09 19:31:20|12233|12232|12232.1|12231.1|12236|12235|12232.1|12231.1|112
1652124690000|2022-05-09 19:31:30|12232.3|12231.3|12229.9|12228.9|12232.5|12231.5|12228.6|12227.6|197
1652124700000|2022-05-09 19:31:40|12229.8|12228.8|12220.8|12219.8|12229.8|12228.8|12220.6|12219.6|261
1652124710000|2022-05-09 19:31:50|12220.6|12219.6|12213.3|12212.3|12221.5|12220.5|12212.5|12211.5|754
1652124720000|2022-05-09 19:32:00|12212.8|12211.8|12210|12209|12215.5|12214.5|12210|12209|451
1652124730000|2022-05-09 19:32:10|12209.9|12208.9|12206.8|12205.8|12209.9|12208.9|12205.6|12204.6|681
1652124740000|2022-05-09 19:32:20|12206.6|12205.6|12205.8|12204.8|12207.8|12206.8|12205.3|12204.3|341
1652124750000|2022-05-09 19:32:30|12205.6|12204.6|12206.3|12205.3|12209|12208|12203.1|12202.1|436
1652124760000|2022-05-09 19:32:40|12206|12205|12206|12205|12210.4|12209.4|12205.5|12204.5|296
1652124770000|2022-05-09 19:32:50|12206.1|12205.1|12204.1|12203.1|12206.1|12205.1|12203.4|12202.4|161
1652124780000|2022-05-09 19:33:00|12204.3|12203.3|12209.4|12208.4|12209.6|12208.6|12202.8|12201.8|398
1652124790000|2022-05-09 19:33:10|12209.6|12208.6|12222.6|12221.6|12222.6|12221.6|12206.9|12205.9|509
1652124800000|2022-05-09 19:33:20|12222.5|12221.5|12227.4|12226.4|12228.5|12227.5|12220|12219|853
1652124810000|2022-05-09 19:33:30|12227.3|12226.3|12230.3|12229.3|12233.4|12232.4|12224.3|12223.3|876
1652124820000|2022-05-09 19:33:40|12229.6|12228.6|12216.9|12215.9|12231|12230|12215.5|12214.5|300
1652124830000|2022-05-09 19:33:50|12216.8|12215.8|12222.9|12221.9|12223.5|12222.5|12216.4|12215.4|120
1652124840000|2022-05-09 19:34:00|12222.3|12221.3|12215.5|12214.5|12222.3|12221.3|12213.8|12212.8|189
1652124850000|2022-05-09 19:34:10|12215.6|12214.6|12211.8|12210.8|12216.5|12215.5|12210.6|12209.6|162
1652124860000|2022-05-09 19:34:20|12211.6|12210.6|12213.4|12212.4|12214.5|12213.5|12206.5|12205.5|422
1652124870000|2022-05-09 19:34:30|12213.5|12212.5|12217.8|12216.8|12218.1|12217.1|12213.4|12212.4|172
1652124880000|2022-05-09 19:34:40|12217.6|12216.6|12214.6|12213.6|12218|12217|12214.4|12213.4|84
1652124890000|2022-05-09 19:34:50|12214.5|12213.5|12223.9|12222.9|12223.9|12222.9|12213.5|12212.5|135
1652124900000|2022-05-09 19:35:00|12223.8|12222.8|12223.8|12222.8|12226.6|12225.6|12220.9|12219.9|167
1652124910000|2022-05-09 19:35:10|12224.3|12223.3|12215.8|12214.8|12224.3|12223.3|12215.3|12214.3|140
1652124920000|2022-05-09 19:35:20|12215.1|12214.1|12213.9|12212.9|12218.8|12217.8|12213.9|12212.9|144
1652124930000|2022-05-09 19:35:30|12210.8|12209.8|12217|12216|12218.8|12217.8|12209.5|12208.5|324
1652124940000|2022-05-09 19:35:40|12216.8|12215.8|12213.3|12212.3|12217.5|12216.5|12212.5|12211.5|104
1652124950000|2022-05-09 19:35:50|12213.5|12212.5|12211.1|12210.1|12213.8|12212.8|12209|12208|137
1652124960000|2022-05-09 19:36:00|12211.4|12210.4|12213.9|12212.9|12215.4|12214.4|12208.3|12207.3|198
1652124970000|2022-05-09 19:36:10|12214|12213|12217.8|12216.8|12220.6|12219.6|12214|12213|184
1652124980000|2022-05-09 19:36:20|12218.1|12217.1|12226.8|12225.8|12228.8|12227.8|12218.1|12217.1|325
1652124990000|2022-05-09 19:36:30|12226.5|12225.5|12225.8|12224.8|12228.1|12227.1|12224.6|12223.6|112
1652125000000|2022-05-09 19:36:40|12225.9|12224.9|12224.9|12223.9|12226.4|12225.4|12223|12222|103
1652125010000|2022-05-09 19:36:50|12224.8|12223.8|12228.8|12227.8|12228.9|12227.9|12223.3|12222.3|179
1652125020000|2022-05-09 19:37:00|12228.5|12227.5|12235.5|12234.5|12236.6|12235.6|12227.8|12226.8|324
1652125030000|2022-05-09 19:37:10|12235.4|12234.4|12224.8|12223.8|12239.3|12238.3|12223.1|12222.1|371
1652125040000|2022-05-09 19:37:20|12224.6|12223.6|12220|12219|12225|12224|12218|12217|223
1652125050000|2022-05-09 19:37:30|12220.1|12219.1|12222.3|12221.3|12227.6|12226.6|12219.5|12218.5|189
1652125060000|2022-05-09 19:37:40|12221.8|12220.8|12224.1|12223.1|12224.9|12223.9|12220|12219|118
1652125070000|2022-05-09 19:37:50|12224.3|12223.3|12230.4|12229.4|12233.6|12232.6|12224.3|12223.3|422
1652125080000|2022-05-09 19:38:00|12230.3|12229.3|12231.3|12230.3|12232.6|12231.6|12225.3|12224.3|569
1652125090000|2022-05-09 19:38:10|12232.1|12231.1|12222.1|12221.1|12232.1|12231.1|12222.1|12221.1|134
1652125100000|2022-05-09 19:38:20|12222.3|12221.3|12221.5|12220.5|12223.6|12222.6|12219.1|12218.1|125
1652125110000|2022-05-09 19:38:30|12221.1|12220.1|12223|12222|12223.6|12222.6|12219.1|12218.1|111
1652125120000|2022-05-09 19:38:40|12223.3|12222.3|12219.8|12218.8|12223.5|12222.5|12219.1|12218.1|114
1652125130000|2022-05-09 19:38:50|12220.1|12219.1|12226.9|12225.9|12230.6|12229.6|12219.6|12218.6|129
1652125140000|2022-05-09 19:39:00|12226.1|12225.1|12226.6|12225.6|12228.5|12227.5|12223.8|12222.8|232
1652125150000|2022-05-09 19:39:10|12226.5|12225.5|12225|12224|12228.6|12227.6|12223.5|12222.5|103
1652125160000|2022-05-09 19:39:20|12225.1|12224.1|12221.5|12220.5|12225.4|12224.4|12220|12219|102
1652125170000|2022-05-09 19:39:30|12221.6|12220.6|12221.4|12220.4|12223.3|12222.3|12219|12218|181
1652125180000|2022-05-09 19:39:40|12222.9|12221.9|12233.3|12232.3|12236|12235|12221.8|12220.8|242
1652125190000|2022-05-09 19:39:50|12233.1|12232.1|12231.5|12230.5|12236.1|12235.1|12230.6|12229.6|196
1652125200000|2022-05-09 19:40:00|12231.4|12230.4|12229.5|12228.5|12232.9|12231.9|12225.3|12224.3|156
1652125210000|2022-05-09 19:40:10|12228.8|12227.8|12220.8|12219.8|12231.4|12230.4|12219.9|12218.9|191
1652125220000|2022-05-09 19:40:20|12220.4|12219.4|12214|12213|12223.5|12222.5|12213.8|12212.8|246
1652125230000|2022-05-09 19:40:30|12214.5|12213.5|12213.1|12212.1|12217|12216|12212.5|12211.5|497
1652125240000|2022-05-09 19:40:40|12213.8|12212.8|12218|12217|12220|12219|12213.6|12212.6|190
1652125250000|2022-05-09 19:40:50|12218.1|12217.1|12222|12221|12222.5|12221.5|12216.6|12215.6|132
1652125260000|2022-05-09 19:41:00|12221.8|12220.8|12223.5|12222.5|12228.1|12227.1|12219.3|12218.3|533
1652125270000|2022-05-09 19:41:10|12223.4|12222.4|12224.8|12223.8|12230.4|12229.4|12223.4|12222.4|571
1652125280000|2022-05-09 19:41:20|12225.1|12224.1|12217.1|12216.1|12226.8|12225.8|12216.8|12215.8|189
1652125290000|2022-05-09 19:41:30|12216.8|12215.8|12219.8|12218.8|12220|12219|12213.3|12212.3|175
1652125300000|2022-05-09 19:41:40|12219.6|12218.6|12219.8|12218.8|12224.9|12223.9|12217.9|12216.9|144
1652125310000|2022-05-09 19:41:50|12219.4|12218.4|12219|12218|12219.9|12218.9|12216|12215|93
1652125320000|2022-05-09 19:42:00|12216.9|12215.9|12217.5|12216.5|12221|12220|12214.5|12213.5|172
1652125330000|2022-05-09 19:42:10|12217.8|12216.8|12217.3|12216.3|12218.8|12217.8|12214|12213|95
1652125340000|2022-05-09 19:42:20|12217.1|12216.1|12215|12214|12217.6|12216.6|12214.4|12213.4|96
1652125350000|2022-05-09 19:42:30|12214.6|12213.6|12213.3|12212.3|12220.3|12219.3|12212.6|12211.6|178
1652125360000|2022-05-09 19:42:40|12212.5|12211.5|12212.9|12211.9|12215.9|12214.9|12211.5|12210.5|135
1652125370000|2022-05-09 19:42:50|12213.1|12212.1|12210.9|12209.9|12213.1|12212.1|12208.5|12207.5|185
1652125380000|2022-05-09 19:43:00|12210.8|12209.8|12205.5|12204.5|12213.1|12212.1|12204.8|12203.8|470
1652125390000|2022-05-09 19:43:10|12205.6|12204.6|12200.8|12199.8|12208.6|12207.6|12197.4|12196.4|805
1652125400000|2022-05-09 19:43:20|12200.6|12199.6|12199|12198|12205|12204|12198.8|12197.8|447
1652125410000|2022-05-09 19:43:30|12199.1|12198.1|12198.8|12197.8|12200.5|12199.5|12198|12197|170
1652125420000|2022-05-09 19:43:40|12198.5|12197.5|12195.3|12194.3|12199.5|12198.5|12194.9|12193.9|206
1652125430000|2022-05-09 19:43:50|12195|12194|12195.9|12194.9|12198.5|12197.5|12194.8|12193.8|178
1652125440000|2022-05-09 19:44:00|12195.8|12194.8|12196.6|12195.6|12198|12197|12195.1|12194.1|187
1652125450000|2022-05-09 19:44:10|12196.4|12195.4|12196.8|12195.8|12197|12196|12195.3|12194.3|111
1652125460000|2022-05-09 19:44:20|12197|12196|12193.9|12192.9|12198.5|12197.5|12193.5|12192.5|158
1652125470000|2022-05-09 19:44:30|12193.8|12192.8|12203|12202|12203|12202|12193.8|12192.8|460
1652125480000|2022-05-09 19:44:40|12203.5|12202.5|12200.8|12199.8|12205.9|12204.9|12198.9|12197.9|586
1652125490000|2022-05-09 19:44:50|12200.5|12199.5|12200.8|12199.8|12204|12203|12197.8|12196.8|216
1652125500000|2022-05-09 19:45:00|12199.5|12198.5|12206.3|12205.3|12210.4|12209.4|12199.5|12198.5|300
1652125510000|2022-05-09 19:45:10|12206.1|12205.1|12204.9|12203.9|12210.9|12209.9|12204.3|12203.3|205
1652125520000|2022-05-09 19:45:20|12204.6|12203.6|12205.4|12204.4|12207.3|12206.3|12202.6|12201.6|143
1652125530000|2022-05-09 19:45:30|12205.3|12204.3|12203.5|12202.5|12205.5|12204.5|12202|12201|116
1652125540000|2022-05-09 19:45:40|12203.4|12202.4|12200.8|12199.8|12207.6|12206.6|12197.6|12196.6|153
1652125550000|2022-05-09 19:45:50|12201|12200|12201.9|12200.9|12205.6|12204.6|12200.5|12199.5|104
1652125560000|2022-05-09 19:46:00|12202|12201|12200.1|12199.1|12202|12201|12196.5|12195.5|180
1652125570000|2022-05-09 19:46:10|12200.9|12199.9|12188.8|12187.8|12200.9|12199.9|12188.4|12187.4|388
1652125580000|2022-05-09 19:46:20|12189|12188|12185.9|12184.9|12189.4|12188.4|12185.5|12184.5|357
1652125590000|2022-05-09 19:46:30|12185.6|12184.6|12182|12181|12187.5|12186.5|12181.6|12180.6|244
1652125600000|2022-05-09 19:46:40|12181.5|12180.5|12175.3|12174.3|12182.3|12181.3|12173.4|12172.4|397
1652125610000|2022-05-09 19:46:50|12175|12174|12172.3|12171.3|12176.4|12175.4|12170.8|12169.8|283
1652125620000|2022-05-09 19:47:00|12172.4|12171.4|12172.5|12171.5|12174.8|12173.8|12171|12170|252
1652125630000|2022-05-09 19:47:10|12172.6|12171.6|12175.5|12174.5|12179.3|12178.3|12172.5|12171.5|218
1652125640000|2022-05-09 19:47:20|12175.8|12174.8|12172.3|12171.3|12176.4|12175.4|12171.1|12170.1|150
1652125650000|2022-05-09 19:47:30|12172.1|12171.1|12176.4|12175.4|12176.5|12175.5|12170|12169|151
1652125660000|2022-05-09 19:47:40|12176.3|12175.3|12176.4|12175.4|12177.3|12176.3|12171.8|12170.8|147
1652125670000|2022-05-09 19:47:50|12176.6|12175.6|12171.5|12170.5|12178.4|12177.4|12170.1|12169.1|206
1652125680000|2022-05-09 19:48:00|12172.3|12171.3|12176.4|12175.4|12177|12176|12170.4|12169.4|260
1652125690000|2022-05-09 19:48:10|12176.5|12175.5|12177|12176|12178.9|12177.9|12174.9|12173.9|276
1652125700000|2022-05-09 19:48:20|12176.9|12175.9|12175.6|12174.6|12178.1|12177.1|12173.9|12172.9|120
1652125710000|2022-05-09 19:48:30|12174.6|12173.6|12174.8|12173.8|12175.4|12174.4|12170.8|12169.8|110
1652125720000|2022-05-09 19:48:40|12174.6|12173.6|12171.5|12170.5|12175.1|12174.1|12170.4|12169.4|101
1652125730000|2022-05-09 19:48:50|12171.6|12170.6|12172.6|12171.6|12177.1|12176.1|12170.3|12169.3|181
1652125740000|2022-05-09 19:49:00|12172.3|12171.3|12171.8|12170.8|12174.5|12173.5|12171.8|12170.8|130
1652125750000|2022-05-09 19:49:10|12171.6|12170.6|12168.8|12167.8|12173|12172|12168.3|12167.3|230
1652125760000|2022-05-09 19:49:20|12168.9|12167.9|12169|12168|12171.6|12170.6|12166|12165|261
1652125770000|2022-05-09 19:49:30|12168.9|12167.9|12164.3|12163.3|12169.8|12168.8|12163.6|12162.6|271
1652125780000|2022-05-09 19:49:40|12164.1|12163.1|12161.6|12160.6|12164.3|12163.3|12160.4|12159.4|197
1652125790000|2022-05-09 19:49:50|12161.4|12160.4|12168.6|12167.6|12169.9|12168.9|12158.4|12157.4|387
1652125800000|2022-05-09 19:50:00|12168.8|12167.8|12164.9|12163.9|12168.8|12167.8|12154|12153|1808
1652125810000|2022-05-09 19:50:10|12165|12164|12152.6|12151.6|12165|12164|12152.5|12151.5|455
1652125820000|2022-05-09 19:50:20|12153.3|12152.3|12155.9|12154.9|12155.9|12154.9|12150.4|12149.4|335
1652125830000|2022-05-09 19:50:30|12156.1|12155.1|12151.8|12150.8|12160.6|12159.6|12151.3|12150.3|519
1652125840000|2022-05-09 19:50:40|12151.6|12150.6|12150.4|12149.4|12152.4|12151.4|12148.6|12147.6|283
1652125850000|2022-05-09 19:50:50|12152.8|12151.8|12158.3|12157.3|12160.9|12159.9|12152.8|12151.8|515
1652125860000|2022-05-09 19:51:00|12158.1|12157.1|12150.9|12149.9|12161.1|12160.1|12149.9|12148.9|280
1652125870000|2022-05-09 19:51:10|12150|12149|12144.8|12143.8|12151.9|12150.9|12144.8|12143.8|384
1652125880000|2022-05-09 19:51:20|12144|12143|12138.3|12137.3|12145.9|12144.9|12137.6|12136.6|724
1652125890000|2022-05-09 19:51:30|12138.5|12137.5|12142.9|12141.9|12146|12145|12138.5|12137.5|485
1652125900000|2022-05-09 19:51:40|12142.6|12141.6|12139|12138|12142.6|12141.6|12137|12136|790
1652125910000|2022-05-09 19:51:50|12138.9|12137.9|12137.3|12136.3|12139.4|12138.4|12135|12134|242
1652125920000|2022-05-09 19:52:00|12137.1|12136.1|12138.4|12137.4|12147.6|12146.6|12135.3|12134.3|596
1652125930000|2022-05-09 19:52:10|12138.9|12137.9|12146.9|12145.9|12146.9|12145.9|12138.4|12137.4|360
1652125940000|2022-05-09 19:52:20|12147|12146|12149.9|12148.9|12155.6|12154.6|12146.9|12145.9|385
1652125950000|2022-05-09 19:52:30|12149.6|12148.6|12152.8|12151.8|12154.5|12153.5|12149.6|12148.6|517
1652125960000|2022-05-09 19:52:40|12152.1|12151.1|12156.5|12155.5|12157.1|12156.1|12149.3|12148.3|317
1652125970000|2022-05-09 19:52:50|12156.4|12155.4|12153.4|12152.4|12157.3|12156.3|12150.8|12149.8|204
1652125980000|2022-05-09 19:53:00|12153.1|12152.1|12149.9|12148.9|12153.1|12152.1|12146.4|12145.4|272
1652125990000|2022-05-09 19:53:10|12149.6|12148.6|12145.9|12144.9|12150.1|12149.1|12142.5|12141.5|268
1652126000000|2022-05-09 19:53:20|12145.8|12144.8|12150|12149|12150.4|12149.4|12144.6|12143.6|253
1652126010000|2022-05-09 19:53:30|12150.1|12149.1|12155.1|12154.1|12158.1|12157.1|12150.1|12149.1|371
1652126020000|2022-05-09 19:53:40|12155.4|12154.4|12162.6|12161.6|12167.1|12166.1|12154.5|12153.5|1188
1652126030000|2022-05-09 19:53:50|12161.8|12160.8|12167|12166|12167.3|12166.3|12160.4|12159.4|240
1652126040000|2022-05-09 19:54:00|12167.4|12166.4|12170.1|12169.1|12172.5|12171.5|12165.1|12164.1|413
1652126050000|2022-05-09 19:54:10|12169.8|12168.8|12167.1|12166.1|12169.8|12168.8|12167|12166|225
1652126060000|2022-05-09 19:54:20|12167.3|12166.3|12166|12165|12167.3|12166.3|12162.4|12161.4|375
1652126070000|2022-05-09 19:54:30|12166.3|12165.3|12169.6|12168.6|12174.8|12173.8|12165.8|12164.8|486
1652126080000|2022-05-09 19:54:40|12170|12169|12158.9|12157.9|12170|12169|12147|12146|1019
1652126090000|2022-05-09 19:54:50|12158.6|12157.6|12158.4|12157.4|12159.8|12158.8|12151.5|12150.5|636
1652126100000|2022-05-09 19:55:00|12157.9|12156.9|12182.1|12181.1|12182.9|12181.9|12157.9|12156.9|1058
1652126110000|2022-05-09 19:55:10|12182.5|12181.5|12179.9|12178.9|12186.8|12185.8|12178.1|12177.1|648
1652126120000|2022-05-09 19:55:20|12180|12179|12187.3|12186.3|12187.3|12186.3|12178|12177|377
1652126130000|2022-05-09 19:55:30|12188|12187|12185.9|12184.9|12189.8|12188.8|12184.5|12183.5|521
1652126140000|2022-05-09 19:55:40|12185.8|12184.8|12188.1|12187.1|12191.9|12190.9|12184.4|12183.4|560
1652126150000|2022-05-09 19:55:50|12188.9|12187.9|12197.8|12196.8|12197.8|12196.8|12188.9|12187.9|508
1652126160000|2022-05-09 19:56:00|12196.8|12195.8|12201.1|12200.1|12204.8|12203.8|12193.9|12192.9|496
1652126170000|2022-05-09 19:56:10|12201.8|12200.8|12194.6|12193.6|12201.8|12200.8|12194.1|12193.1|517
1652126180000|2022-05-09 19:56:20|12194.4|12193.4|12193.1|12192.1|12196.5|12195.5|12192.6|12191.6|518
1652126190000|2022-05-09 19:56:30|12194.3|12193.3|12195.4|12194.4|12199|12198|12192.3|12191.3|732
1652126200000|2022-05-09 19:56:40|12195.9|12194.9|12199|12198|12199.8|12198.8|12195.1|12194.1|391
1652126210000|2022-05-09 19:56:50|12198.9|12197.9|12207.9|12206.9|12207.9|12206.9|12198|12197|491
1652126220000|2022-05-09 19:57:00|12207.5|12206.5|12213.9|12212.9|12215.5|12214.5|12206.1|12205.1|874
1652126230000|2022-05-09 19:57:10|12214.3|12213.3|12211.1|12210.1|12214.8|12213.8|12208.6|12207.6|634
1652126240000|2022-05-09 19:57:20|12211.5|12210.5|12217.5|12216.5|12218.5|12217.5|12211.4|12210.4|670
1652126250000|2022-05-09 19:57:30|12217.1|12216.1|12218.5|12217.5|12221.5|12220.5|12217.1|12216.1|466
1652126260000|2022-05-09 19:57:40|12217.3|12216.3|12212.3|12211.3|12218.3|12217.3|12210.9|12209.9|511
1652126270000|2022-05-09 19:57:50|12212.1|12211.1|12209.4|12208.4|12216|12215|12209.1|12208.1|488
1652126280000|2022-05-09 19:58:00|12209.6|12208.6|12207.6|12206.6|12215.9|12214.9|12206.9|12205.9|758
1652126290000|2022-05-09 19:58:10|12207.5|12206.5|12212.3|12211.3|12213.6|12212.6|12204.3|12203.3|551
1652126300000|2022-05-09 19:58:20|12212.4|12211.4|12212.1|12211.1|12214.6|12213.6|12209.8|12208.8|369
1652126310000|2022-05-09 19:58:30|12212.4|12211.4|12208|12207|12213.3|12212.3|12207.3|12206.3|809
1652126320000|2022-05-09 19:58:40|12208.3|12207.3|12202.3|12201.3|12211.4|12210.4|12202.3|12201.3|581
1652126330000|2022-05-09 19:58:50|12202.1|12201.1|12197|12196|12204.5|12203.5|12194.9|12193.9|836
1652126340000|2022-05-09 19:59:00|12197.1|12196.1|12189|12188|12198.6|12197.6|12189|12188|1028
1652126350000|2022-05-09 19:59:10|12189.5|12188.5|12186.9|12185.9|12189.5|12188.5|12183.8|12182.8|968
1652126360000|2022-05-09 19:59:20|12187|12186|12180.6|12179.6|12188.3|12187.3|12180.6|12179.6|913
1652126370000|2022-05-09 19:59:30|12180.5|12179.5|12193.8|12192.8|12194.5|12193.5|12180.5|12179.5|1391
1652126380000|2022-05-09 19:59:40|12194.6|12193.6|12185.4|12184.4|12195.6|12194.6|12185|12184|1414
1652126390000|2022-05-09 19:59:50|12185.1|12184.1|12197.1|12196.1|12206.1|12205.1|12185.1|12184.1|4647
1652126400000|2022-05-09 20:00:00|12197|12196|12198.3|12196.3|12203|12201|12196.9|12194.9|1342
1652126410000|2022-05-09 20:00:10|12198.8|12196.8|12198.3|12196.3|12201.9|12199.9|12194.3|12192.3|653
1652126420000|2022-05-09 20:00:20|12198.4|12196.4|12203.4|12201.4|12204.8|12202.8|12195.5|12193.5|454
1652126430000|2022-05-09 20:00:30|12203.5|12201.5|12208.8|12206.8|12208.8|12206.8|12201.5|12199.5|560
1652126440000|2022-05-09 20:00:40|12214.6|12212.6|12214.4|12212.4|12219.1|12217.1|12207.1|12205.1|856
1652126450000|2022-05-09 20:00:50|12214.5|12212.5|12223.3|12221.3|12223.9|12221.9|12214.5|12212.5|652
1652126460000|2022-05-09 20:01:00|12223.8|12221.8|12223.8|12221.8|12225|12223|12220.5|12218.5|549
1652126470000|2022-05-09 20:01:10|12224|12222|12217.5|12215.5|12229.3|12227.3|12217.5|12215.5|579
1652126480000|2022-05-09 20:01:20|12217.4|12215.4|12220.9|12218.9|12222.6|12220.6|12217.4|12215.4|276
1652126490000|2022-05-09 20:01:30|12220.1|12218.1|12216|12214|12220.3|12218.3|12216|12214|299
1652126500000|2022-05-09 20:01:40|12216.3|12214.3|12216.6|12214.6|12219.6|12217.6|12215.5|12213.5|223
1652126510000|2022-05-09 20:01:50|12216.8|12214.8|12217.5|12215.5|12219.5|12217.5|12216.5|12214.5|173
1652126520000|2022-05-09 20:02:00|12217.4|12215.4|12219.8|12217.8|12223|12221|12214|12212|432
1652126530000|2022-05-09 20:02:10|12219.9|12217.9|12222.8|12220.8|12224.4|12222.4|12218.4|12216.4|213
1652126540000|2022-05-09 20:02:20|12221.5|12219.5|12220.8|12218.8|12222.6|12220.6|12219.5|12217.5|204
1652126550000|2022-05-09 20:02:30|12220.9|12218.9|12218.4|12216.4|12222.8|12220.8|12218.4|12216.4|261
1652126560000|2022-05-09 20:02:40|12218.6|12216.6|12223.3|12221.3|12223.9|12221.9|12218.6|12216.6|194
1652126570000|2022-05-09 20:02:50|12223.4|12221.4|12224.4|12222.4|12226.1|12224.1|12222|12220|197
1652126580000|2022-05-09 20:03:00|12224|12222|12226.6|12224.6|12227.5|12225.5|12224|12222|254
1652126590000|2022-05-09 20:03:10|12226.5|12224.5|12228.9|12226.9|12229.4|12227.4|12224.3|12222.3|238
1652126600000|2022-05-09 20:03:20|12228.8|12226.8|12226|12224|12228.8|12226.8|12225.8|12223.8|227
1652126610000|2022-05-09 20:03:30|12225.8|12223.8|12227|12225|12227.3|12225.3|12225.1|12223.1|139
1652126620000|2022-05-09 20:03:40|12226.9|12224.9|12228.4|12226.4|12228.9|12226.9|12226.3|12224.3|146
1652126630000|2022-05-09 20:03:50|12228.5|12226.5|12231.5|12229.5|12235.4|12233.4|12228.4|12226.4|387
1652126640000|2022-05-09 20:04:00|12231.3|12229.3|12232.9|12230.9|12234.5|12232.5|12230.8|12228.8|171
1652126650000|2022-05-09 20:04:10|12232.8|12230.8|12234.8|12232.8|12236.6|12234.6|12232.5|12230.5|144
1652126660000|2022-05-09 20:04:20|12234.5|12232.5|12236.3|12234.3|12236.5|12234.5|12233.8|12231.8|156
1652126670000|2022-05-09 20:04:30|12235.5|12233.5|12231.8|12229.8|12236.6|12234.6|12231.8|12229.8|173
1652126680000|2022-05-09 20:04:40|12231.6|12229.6|12232.8|12230.8|12233.9|12231.9|12229|12227|194
1652126690000|2022-05-09 20:04:50|12232.5|12230.5|12232.9|12230.9|12233.9|12231.9|12231.6|12229.6|118
1652126700000|2022-05-09 20:05:00|12233.3|12231.3|12230.9|12228.9|12233.3|12231.3|12230.5|12228.5|103
1652126710000|2022-05-09 20:05:10|12230.8|12228.8|12229.8|12227.8|12231.3|12229.3|12229.5|12227.5|122
1652126720000|2022-05-09 20:05:20|12228.5|12226.5|12226.1|12224.1|12230.9|12228.9|12225.6|12223.6|164
1652126730000|2022-05-09 20:05:30|12226|12224|12223.5|12221.5|12226.9|12224.9|12221.5|12219.5|148
1652126740000|2022-05-09 20:05:40|12223.6|12221.6|12224.1|12222.1|12225.3|12223.3|12222.8|12220.8|155
1652126750000|2022-05-09 20:05:50|12224.4|12222.4|12226|12224|12226.9|12224.9|12223.8|12221.8|84
1652126760000|2022-05-09 20:06:00|12225.9|12223.9|12224.5|12222.5|12225.9|12223.9|12222.8|12220.8|80
1652126770000|2022-05-09 20:06:10|12224.8|12222.8|12228.6|12226.6|12229|12227|12224.3|12222.3|110
1652126780000|2022-05-09 20:06:20|12228.3|12226.3|12226.9|12224.9|12230.8|12228.8|12226|12224|117
1652126790000|2022-05-09 20:06:30|12227.3|12225.3|12231.9|12229.9|12232|12230|12226.9|12224.9|114
1652126800000|2022-05-09 20:06:40|12232|12230|12232.9|12230.9|12233|12231|12231.6|12229.6|51
1652126810000|2022-05-09 20:06:50|12233|12231|12233.3|12231.3|12233.5|12231.5|12231.5|12229.5|108
1652126820000|2022-05-09 20:07:00|12237.6|12235.6|12237.3|12235.3|12237.6|12235.6|12235.4|12233.4|240
1652126830000|2022-05-09 20:07:10|12237.1|12235.1|12240.5|12238.5|12241.5|12239.5|12237.1|12235.1|423
1652126840000|2022-05-09 20:07:20|12240.4|12238.4|12246.6|12244.6|12248.1|12246.1|12240.4|12238.4|174
1652126850000|2022-05-09 20:07:30|12246.8|12244.8|12244.9|12242.9|12247.3|12245.3|12241.9|12239.9|179
1652126860000|2022-05-09 20:07:40|12245|12243|12243.3|12241.3|12247.1|12245.1|12242.8|12240.8|211
1652126870000|2022-05-09 20:07:50|12243.4|12241.4|12238.8|12236.8|12243.5|12241.5|12238.1|12236.1|155
1652126880000|2022-05-09 20:08:00|12238.9|12236.9|12234.4|12232.4|12238.9|12236.9|12229.5|12227.5|292
1652126890000|2022-05-09 20:08:10|12234.5|12232.5|12234.5|12232.5|12237.9|12235.9|12234|12232|136
1652126900000|2022-05-09 20:08:20|12234|12232|12232|12230|12234.6|12232.6|12231.3|12229.3|116
1652126910000|2022-05-09 20:08:30|12231.8|12229.8|12233.9|12231.9|12234.3|12232.3|12230.3|12228.3|91
1652126920000|2022-05-09 20:08:40|12234|12232|12229|12227|12235.1|12233.1|12229|12227|131
1652126930000|2022-05-09 20:08:50|12228.9|12226.9|12226.5|12224.5|12230.8|12228.8|12225.8|12223.8|149
1652126940000|2022-05-09 20:09:00|12226.6|12224.6|12225.8|12223.8|12228.5|12226.5|12222.6|12220.6|166
1652126950000|2022-05-09 20:09:10|12225.9|12223.9|12224.8|12222.8|12226.3|12224.3|12223.3|12221.3|61
1652126960000|2022-05-09 20:09:20|12225.1|12223.1|12222.8|12220.8|12226.6|12224.6|12222.8|12220.8|77
1652126970000|2022-05-09 20:09:30|12222.6|12220.6|12224.5|12222.5|12224.6|12222.6|12222.3|12220.3|110
1652126980000|2022-05-09 20:09:40|12224.3|12222.3|12228.5|12226.5|12229.3|12227.3|12224|12222|118
1652126990000|2022-05-09 20:09:50|12228.8|12226.8|12225|12223|12229.5|12227.5|12224.3|12222.3|191
1652127000000|2022-05-09 20:10:00|12225.1|12223.1|12225.8|12223.8|12227.1|12225.1|12224.3|12222.3|116
1652127010000|2022-05-09 20:10:10|12225.3|12223.3|12224.1|12222.1|12226.8|12224.8|12223.5|12221.5|127
1652127020000|2022-05-09 20:10:20|12223.5|12221.5|12225.3|12223.3|12227.5|12225.5|12223.4|12221.4|100
1652127030000|2022-05-09 20:10:30|12225.4|12223.4|12227.5|12225.5|12228.4|12226.4|12225.4|12223.4|89
1652127040000|2022-05-09 20:10:40|12227.6|12225.6|12227.5|12225.5|12228.5|12226.5|12227|12225|58
1652127050000|2022-05-09 20:10:50|12227.4|12225.4|12227.1|12225.1|12228.3|12226.3|12226.5|12224.5|46
1652127060000|2022-05-09 20:11:00|12227.5|12225.5|12226.5|12224.5|12228.1|12226.1|12226.1|12224.1|86
1652127070000|2022-05-09 20:11:10|12226.3|12224.3|12226.8|12224.8|12228.1|12226.1|12224.9|12222.9|135
1652127080000|2022-05-09 20:11:20|12227|12225|12228.6|12226.6|12230|12228|12227|12225|70
1652127090000|2022-05-09 20:11:30|12228.5|12226.5|12228.5|12226.5|12230.6|12228.6|12228.1|12226.1|47
1652127100000|2022-05-09 20:11:40|12228.6|12226.6|12233.5|12231.5|12233.8|12231.8|12228.5|12226.5|65
1652127110000|2022-05-09 20:11:50|12233.4|12231.4|12234.9|12232.9|12237.5|12235.5|12233.3|12231.3|101
1652127120000|2022-05-09 20:12:00|12235|12233|12237.3|12235.3|12240|12238|12234.6|12232.6|80
1652127130000|2022-05-09 20:12:10|12237.1|12235.1|12239|12237|12241.3|12239.3|12236.9|12234.9|60
1652127140000|2022-05-09 20:12:20|12239.1|12237.1|12240.1|12238.1|12240.8|12238.8|12238.5|12236.5|59
1652127150000|2022-05-09 20:12:30|12240.3|12238.3|12239.4|12237.4|12242.3|12240.3|12237.1|12235.1|95
1652127160000|2022-05-09 20:12:40|12239.8|12237.8|12236.5|12234.5|12240.8|12238.8|12236.3|12234.3|144
1652127170000|2022-05-09 20:12:50|12236.6|12234.6|12237.9|12235.9|12238.4|12236.4|12235.8|12233.8|80
1652127180000|2022-05-09 20:13:00|12237.4|12235.4|12239.6|12237.6|12241|12239|12237.4|12235.4|60
1652127190000|2022-05-09 20:13:10|12239.8|12237.8|12242|12240|12244.6|12242.6|12239.1|12237.1|142
1652127200000|2022-05-09 20:13:20|12242.3|12240.3|12237.5|12235.5|12244|12242|12237.5|12235.5|76
1652127210000|2022-05-09 20:13:30|12237.8|12235.8|12236.8|12234.8|12238.4|12236.4|12235.3|12233.3|56
1652127220000|2022-05-09 20:13:40|12236.9|12234.9|12236.4|12234.4|12238.5|12236.5|12235.8|12233.8|105
1652127230000|2022-05-09 20:13:50|12236.5|12234.5|12237.9|12235.9|12238.8|12236.8|12236.3|12234.3|28
1652127240000|2022-05-09 20:14:00|12238|12236|12239.8|12237.8|12241.6|12239.6|12237.8|12235.8|58
1652127250000|2022-05-09 20:14:10|12239.6|12237.6|12234.8|12232.8|12240|12238|12234.3|12232.3|114
1652127260000|2022-05-09 20:14:20|12235|12233|12239.4|12237.4|12239.5|12237.5|12234.1|12232.1|71
1652127270000|2022-05-09 20:14:30|12239.5|12237.5|12241.5|12239.5|12241.9|12239.9|12238.8|12236.8|92
1652127280000|2022-05-09 20:14:40|12241.6|12239.6|12237.3|12235.3|12241.6|12239.6|12237.3|12235.3|156
1652127290000|2022-05-09 20:14:50|12237.4|12235.4|12235.8|12233.8|12240.8|12238.8|12235.6|12233.6|70
1652127300000|2022-05-09 20:15:00|12235|12233|12236.5|12234.5|12236.5|12234.5|12232.9|12230.9|86
1652127310000|2022-05-09 20:15:10|12236.4|12234.4|12237.4|12235.4|12237.4|12235.4|12235|12233|16
1652127320000|2022-05-09 20:15:20|12237|12235|12236.6|12234.6|12237|12235|12234.4|12232.4|67
1652127330000|2022-05-09 20:15:30|12236.8|12234.8|12237.4|12235.4|12238.5|12236.5|12236.3|12234.3|23
1652127340000|2022-05-09 20:15:40|12237.5|12235.5|12238.6|12236.6|12239.1|12237.1|12237.4|12235.4|17
1652127350000|2022-05-09 20:15:50|12238.8|12236.8|12237.6|12235.6|12239.1|12237.1|12237.5|12235.5|18
1652127360000|2022-05-09 20:16:00|12237.4|12235.4|12233.5|12231.5|12237.8|12235.8|12233.5|12231.5|29
1652127370000|2022-05-09 20:16:10|12233.4|12231.4|12228.5|12226.5|12233.4|12231.4|12228.3|12226.3|45
1652127380000|2022-05-09 20:16:20|12230.1|12228.1|12227.1|12225.1|12230.3|12228.3|12226.1|12224.1|93
1652127390000|2022-05-09 20:16:30|12226.9|12224.9|12227|12225|12228|12226|12226.1|12224.1|44
1652127400000|2022-05-09 20:16:40|12227.1|12225.1|12226.4|12224.4|12228.5|12226.5|12226.1|12224.1|27
1652127410000|2022-05-09 20:16:50|12226.3|12224.3|12226.5|12224.5|12228.1|12226.1|12226.3|12224.3|20
1652127420000|2022-05-09 20:17:00|12225.5|12223.5|12227.1|12225.1|12228.5|12226.5|12224.9|12222.9|66
1652127430000|2022-05-09 20:17:10|12227|12225|12227.9|12225.9|12228.5|12226.5|12226.4|12224.4|21
1652127440000|2022-05-09 20:17:20|12227.8|12225.8|12224|12222|12227.8|12225.8|12224|12222|37
1652127450000|2022-05-09 20:17:30|12224.1|12222.1|12222.9|12220.9|12224.1|12222.1|12221.8|12219.8|40
1652127460000|2022-05-09 20:17:40|12223|12221|12222.9|12220.9|12223.4|12221.4|12221.8|12219.8|63
1652127470000|2022-05-09 20:17:50|12223|12221|12224.5|12222.5|12224.5|12222.5|12223|12221|27
1652127480000|2022-05-09 20:18:00|12224.4|12222.4|12223.4|12221.4|12224.5|12222.5|12223.4|12221.4|9
1652127490000|2022-05-09 20:18:10|12223.3|12221.3|12225.9|12223.9|12225.9|12223.9|12222.3|12220.3|51
1652127500000|2022-05-09 20:18:20|12225.8|12223.8|12222.6|12220.6|12225.8|12223.8|12222.6|12220.6|29
1652127510000|2022-05-09 20:18:30|12222.5|12220.5|12221.8|12219.8|12222.5|12220.5|12221.8|12219.8|21
1652127520000|2022-05-09 20:18:40|12221.4|12219.4|12221.5|12219.5|12221.9|12219.9|12221.1|12219.1|17
1652127530000|2022-05-09 20:18:50|12221.6|12219.6|12221.8|12219.8|12222.3|12220.3|12221.4|12219.4|15
1652127540000|2022-05-09 20:19:00|12221.9|12219.9|12222|12220|12224.1|12222.1|12221.1|12219.1|33
1652127550000|2022-05-09 20:19:10|12221.9|12219.9|12222.8|12220.8|12222.8|12220.8|12221.6|12219.6|7
1652127560000|2022-05-09 20:19:20|12222.9|12220.9|12222.1|12220.1|12223.6|12221.6|12222.1|12220.1|9
1652127570000|2022-05-09 20:19:30|12222|12220|12220.6|12218.6|12222|12220|12220.4|12218.4|19
1652127580000|2022-05-09 20:19:40|12220.5|12218.5|12220.6|12218.6|12220.6|12218.6|12220.4|12218.4|0
1652127590000|2022-05-09 20:19:50|12220.8|12218.8|12220.9|12218.9|12220.9|12218.9|12220.1|12218.1|36
1652127600000|2022-05-09 20:20:00|12221.3|12219.3|12222.1|12220.1|12222.3|12220.3|12220.8|12218.8|11
1652127610000|2022-05-09 20:20:10|12222|12220|12221.6|12219.6|12222.4|12220.4|12221.5|12219.5|9
1652127620000|2022-05-09 20:20:20|12221.5|12219.5|12221|12219|12221.5|12219.5|12220.9|12218.9|7
1652127630000|2022-05-09 20:20:30|12221.1|12219.1|12221.3|12219.3|12222.3|12220.3|12221.1|12219.1|7
1652127640000|2022-05-09 20:20:40|12221.1|12219.1|12221.3|12219.3|12221.4|12219.4|12221|12219|11
1652127650000|2022-05-09 20:20:50|12221.4|12219.4|12221.5|12219.5|12221.6|12219.6|12221.1|12219.1|6
1652127660000|2022-05-09 20:21:00|12221.4|12219.4|12221.1|12219.1|12221.4|12219.4|12221|12219|19
1652127670000|2022-05-09 20:21:10|12221|12219|12220.5|12218.5|12221.1|12219.1|12220.1|12218.1|9
1652127680000|2022-05-09 20:21:20|12220|12218|12221.5|12219.5|12221.5|12219.5|12219|12217|33
1652127690000|2022-05-09 20:21:30|12221.6|12219.6|12221.4|12219.4|12221.6|12219.6|12221|12219|3
1652127700000|2022-05-09 20:21:40|12221.5|12219.5|12220.6|12218.6|12221.8|12219.8|12220.6|12218.6|5
1652127710000|2022-05-09 20:21:50|12220.5|12218.5|12220.9|12218.9|12220.9|12218.9|12220.1|12218.1|6
1652127720000|2022-05-09 20:22:00|12221|12219|12222.6|12220.6|12222.9|12220.9|12221|12219|20
1652127730000|2022-05-09 20:22:10|12222.8|12220.8|12223.4|12221.4|12223.5|12221.5|12222.8|12220.8|4
1652127740000|2022-05-09 20:22:20|12223.3|12221.3|12223.4|12221.4|12223.5|12221.5|12223.3|12221.3|6
1652127750000|2022-05-09 20:22:30|12223.6|12221.6|12221.9|12219.9|12223.6|12221.6|12221.9|12219.9|5
1652127760000|2022-05-09 20:22:40|12221.8|12219.8|12221.8|12219.8|12222|12220|12221.4|12219.4|4
1652127770000|2022-05-09 20:22:50|12221.9|12219.9|12222|12220|12222.4|12220.4|12221.5|12219.5|9
1652127780000|2022-05-09 20:23:00|12222.1|12220.1|12221.6|12219.6|12222.5|12220.5|12221.5|12219.5|12
1652127790000|2022-05-09 20:23:10|12221.5|12219.5|12221.6|12219.6|12221.8|12219.8|12221.5|12219.5|2
1652127800000|2022-05-09 20:23:20|12221.5|12219.5|12220.5|12218.5|12221.6|12219.6|12220.3|12218.3|9
1652127810000|2022-05-09 20:23:30|12220.4|12218.4|12219.9|12217.9|12220.6|12218.6|12219.8|12217.8|23
1652127820000|2022-05-09 20:23:40|12220|12218|12219.9|12217.9|12220.4|12218.4|12219.1|12217.1|41
1652127830000|2022-05-09 20:23:50|12219.6|12217.6|12219.5|12217.5|12219.6|12217.6|12219.3|12217.3|11
1652127840000|2022-05-09 20:24:00|12219.1|12217.1|12221.1|12219.1|12221.1|12219.1|12219.1|12217.1|6
1652127850000|2022-05-09 20:24:10|12220.9|12218.9|12220.4|12218.4|12220.9|12218.9|12220.1|12218.1|3
1652127860000|2022-05-09 20:24:20|12221|12219|12222.1|12220.1|12222.1|12220.1|12220.5|12218.5|13
1652127870000|2022-05-09 20:24:30|12221.9|12219.9|12222.4|12220.4|12223.3|12221.3|12221.8|12219.8|6
1652127880000|2022-05-09 20:24:40|12222|12220|12222|12220|12223|12221|12221.9|12219.9|21
1652127890000|2022-05-09 20:24:50|12220.5|12218.5|12219.8|12217.8|12220.6|12218.6|12219.8|12217.8|26
1652127900000|2022-05-09 20:25:00|12219.6|12217.6|12219.6|12217.6|12219.8|12217.8|12218.5|12216.5|15
1652127910000|2022-05-09 20:25:10|12219.5|12217.5|12219.5|12217.5|12220.4|12218.4|12219.1|12217.1|28
1652127920000|2022-05-09 20:25:20|12219.4|12217.4|12220.6|12218.6|12220.6|12218.6|12219.3|12217.3|8
1652127930000|2022-05-09 20:25:30|12220.8|12218.8|12221.5|12219.5|12221.9|12219.9|12220.8|12218.8|12
1652127940000|2022-05-09 20:25:40|12221.6|12219.6|12221.9|12219.9|12221.9|12219.9|12221.3|12219.3|1
1652127950000|2022-05-09 20:25:50|12221.4|12219.4|12223.3|12221.3|12223.4|12221.4|12221.1|12219.1|29
1652127960000|2022-05-09 20:26:00|12223.1|12221.1|12222.9|12220.9|12223.3|12221.3|12222.9|12220.9|6
1652127970000|2022-05-09 20:26:10|12222.8|12220.8|12222.1|12220.1|12222.8|12220.8|12221.9|12219.9|6
1652127980000|2022-05-09 20:26:20|12222.5|12220.5|12222.3|12220.3|12222.8|12220.8|12222.3|12220.3|5
1652127990000|2022-05-09 20:26:30|12222.1|12220.1|12220|12218|12222.8|12220.8|12220|12218|9
1652128000000|2022-05-09 20:26:40|12220.1|12218.1|12221.3|12219.3|12222.5|12220.5|12219.9|12217.9|23
1652128010000|2022-05-09 20:26:50|12221.1|12219.1|12221.6|12219.6|12221.8|12219.8|12221|12219|2
1652128020000|2022-05-09 20:27:00|12221.8|12219.8|12223.3|12221.3|12223.4|12221.4|12221.8|12219.8|15
1652128030000|2022-05-09 20:27:10|12223.4|12221.4|12222.4|12220.4|12223.4|12221.4|12222.3|12220.3|17
1652128040000|2022-05-09 20:27:20|12222.3|12220.3|12221.6|12219.6|12223|12221|12221.5|12219.5|16
1652128050000|2022-05-09 20:27:30|12221.9|12219.9|12220.9|12218.9|12221.9|12219.9|12220.8|12218.8|2
1652128060000|2022-05-09 20:27:40|12220.8|12218.8|12220.3|12218.3|12220.9|12218.9|12219.9|12217.9|13
1652128070000|2022-05-09 20:27:50|12220.1|12218.1|12220.8|12218.8|12220.9|12218.9|12219.6|12217.6|16
1652128080000|2022-05-09 20:28:00|12220.6|12218.6|12219.9|12217.9|12220.9|12218.9|12219.8|12217.8|3
1652128090000|2022-05-09 20:28:10|12220.5|12218.5|12220|12218|12221|12219|12219.9|12217.9|3
1652128100000|2022-05-09 20:28:20|12219.9|12217.9|12217.9|12215.9|12219.9|12217.9|12216.6|12214.6|39
1652128110000|2022-05-09 20:28:30|12218|12216|12214.1|12212.1|12218.9|12216.9|12214.1|12212.1|64
1652128120000|2022-05-09 20:28:40|12214|12212|12210.8|12208.8|12214.5|12212.5|12210.8|12208.8|55
1652128130000|2022-05-09 20:28:50|12210.9|12208.9|12208.8|12206.8|12211|12209|12207.8|12205.8|61
1652128140000|2022-05-09 20:29:00|12208.6|12206.6|12210.5|12208.5|12211.1|12209.1|12208.1|12206.1|30
1652128150000|2022-05-09 20:29:10|12210.6|12208.6|12209.3|12207.3|12211.8|12209.8|12208.9|12206.9|28
1652128160000|2022-05-09 20:29:20|12209.4|12207.4|12209.4|12207.4|12209.8|12207.8|12209|12207|14
1652128170000|2022-05-09 20:29:30|12209.8|12207.8|12209.5|12207.5|12210|12208|12209.4|12207.4|10
1652128180000|2022-05-09 20:29:40|12209.6|12207.6|12210.9|12208.9|12211.5|12209.5|12209.6|12207.6|20
1652128190000|2022-05-09 20:29:50|12211|12209|12210.6|12208.6|12211.1|12209.1|12210|12208|17
1652128200000|2022-05-09 20:30:00|12211|12209|12215.6|12213.6|12215.6|12213.6|12211|12209|61
1652128210000|2022-05-09 20:30:10|12215.5|12213.5|12216|12214|12218.4|12216.4|12215.5|12213.5|8
1652128220000|2022-05-09 20:30:20|12216.1|12214.1|12216.8|12214.8|12217.6|12215.6|12215.9|12213.9|21
1652128230000|2022-05-09 20:30:30|12216.9|12214.9|12215.4|12213.4|12217.1|12215.1|12215.4|12213.4|19
1652128240000|2022-05-09 20:30:40|12215.5|12213.5|12217.3|12215.3|12218.3|12216.3|12215.5|12213.5|19
1652128250000|2022-05-09 20:30:50|12217.1|12215.1|12213.8|12211.8|12217.4|12215.4|12213.8|12211.8|19
1652128260000|2022-05-09 20:31:00|12213.9|12211.9|12211.4|12209.4|12214.1|12212.1|12211.4|12209.4|19
1652128270000|2022-05-09 20:31:10|12210.9|12208.9|12210.4|12208.4|12211.3|12209.3|12208.8|12206.8|22
1652128280000|2022-05-09 20:31:20|12210.5|12208.5|12210.6|12208.6|12210.9|12208.9|12210.1|12208.1|3
1652128290000|2022-05-09 20:31:30|12210.9|12208.9|12207.4|12205.4|12211.1|12209.1|12207.4|12205.4|18
1652128300000|2022-05-09 20:31:40|12207.1|12205.1|12207.4|12205.4|12207.5|12205.5|12205.9|12203.9|12
1652128310000|2022-05-09 20:31:50|12207.5|12205.5|12206.3|12204.3|12208|12206|12205.6|12203.6|26
1652128320000|2022-05-09 20:32:00|12206|12204|12203.6|12201.6|12206|12204|12203.5|12201.5|19
1652128330000|2022-05-09 20:32:10|12203.8|12201.8|12204.1|12202.1|12205.5|12203.5|12203.5|12201.5|24
1652128340000|2022-05-09 20:32:20|12203.9|12201.9|12202.4|12200.4|12203.9|12201.9|12202.4|12200.4|19
1652128350000|2022-05-09 20:32:30|12202.5|12200.5|12200.5|12198.5|12202.8|12200.8|12200.5|12198.5|39
1652128360000|2022-05-09 20:32:40|12200.6|12198.6|12200.1|12198.1|12201.3|12199.3|12199.3|12197.3|47
1652128370000|2022-05-09 20:32:50|12200|12198|12202.9|12200.9|12203.6|12201.6|12199.9|12197.9|40
1652128380000|2022-05-09 20:33:00|12202.8|12200.8|12202|12200|12202.9|12200.9|12201.6|12199.6|15
1652128390000|2022-05-09 20:33:10|12201.6|12199.6|12201.1|12199.1|12201.9|12199.9|12200.9|12198.9|11
1652128400000|2022-05-09 20:33:20|12201|12199|12201.3|12199.3|12201.4|12199.4|12200.9|12198.9|10
1652128410000|2022-05-09 20:33:30|12201.4|12199.4|12201.5|12199.5|12202.6|12200.6|12201.3|12199.3|24
1652128420000|2022-05-09 20:33:40|12201.4|12199.4|12201.4|12199.4|12202.3|12200.3|12201.3|12199.3|16
1652128430000|2022-05-09 20:33:50|12201.1|12199.1|12200.6|12198.6|12201.1|12199.1|12200.5|12198.5|11
1652128440000|2022-05-09 20:34:00|12200.4|12198.4|12201.9|12199.9|12201.9|12199.9|12200.3|12198.3|29
1652128450000|2022-05-09 20:34:10|12201.8|12199.8|12202.4|12200.4|12202.5|12200.5|12201.5|12199.5|9
1652128460000|2022-05-09 20:34:20|12202.5|12200.5|12202.3|12200.3|12203.1|12201.1|12202.3|12200.3|7
1652128470000|2022-05-09 20:34:30|12202.4|12200.4|12203|12201|12203.6|12201.6|12202.4|12200.4|24
1652128480000|2022-05-09 20:34:40|12202.9|12200.9|12202.9|12200.9|12203.1|12201.1|12202.4|12200.4|10
1652128490000|2022-05-09 20:34:50|12203|12201|12202.5|12200.5|12203.4|12201.4|12202.5|12200.5|7
1652128500000|2022-05-09 20:35:00|12202.6|12200.6|12204.6|12202.6|12204.6|12202.6|12202.6|12200.6|23
1652128510000|2022-05-09 20:35:10|12204.9|12202.9|12204.1|12202.1|12205|12203|12204.1|12202.1|10
1652128520000|2022-05-09 20:35:20|12204.3|12202.3|12203.4|12201.4|12204.3|12202.3|12203.3|12201.3|7
1652128530000|2022-05-09 20:35:30|12202.5|12200.5|12202.6|12200.6|12202.6|12200.6|12202.4|12200.4|14
1652128540000|2022-05-09 20:35:40|12201.1|12199.1|12200.4|12198.4|12201.3|12199.3|12200.3|12198.3|29
1652128550000|2022-05-09 20:35:50|12200.5|12198.5|12199.6|12197.6|12200.8|12198.8|12199.1|12197.1|45
1652128560000|2022-05-09 20:36:00|12199.8|12197.8|12200.1|12198.1|12201.3|12199.3|12199.8|12197.8|20
1652128570000|2022-05-09 20:36:10|12200|12198|12201.1|12199.1|12201.3|12199.3|12200|12198|12
1652128580000|2022-05-09 20:36:20|12201.3|12199.3|12201.1|12199.1|12201.5|12199.5|12201|12199|2
1652128590000|2022-05-09 20:36:30|12201|12199|12201.4|12199.4|12201.4|12199.4|12200.8|12198.8|9
1652128600000|2022-05-09 20:36:40|12201.3|12199.3|12201.6|12199.6|12201.6|12199.6|12201.3|12199.3|5
1652128610000|2022-05-09 20:36:50|12203.4|12201.4|12203|12201|12204.1|12202.1|12202.9|12200.9|81
1652128620000|2022-05-09 20:37:00|12203.1|12201.1|12204.1|12202.1|12204.4|12202.4|12202.3|12200.3|13
1652128630000|2022-05-09 20:37:10|12204.3|12202.3|12204.1|12202.1|12205.6|12203.6|12204|12202|19
1652128640000|2022-05-09 20:37:20|12204.3|12202.3|12203.3|12201.3|12204.3|12202.3|12202.3|12200.3|45
1652128650000|2022-05-09 20:37:30|12203.4|12201.4|12205.4|12203.4|12207|12205|12203.3|12201.3|39
1652128660000|2022-05-09 20:37:40|12205.3|12203.3|12203.5|12201.5|12205.8|12203.8|12203.4|12201.4|6
1652128670000|2022-05-09 20:37:50|12203.3|12201.3|12201.3|12199.3|12203.3|12201.3|12201.3|12199.3|16
1652128680000|2022-05-09 20:38:00|12201.4|12199.4|12201.3|12199.3|12201.4|12199.4|12200.5|12198.5|3
1652128690000|2022-05-09 20:38:10|12201|12199|12200.3|12198.3|12201|12199|12200.3|12198.3|14
1652128700000|2022-05-09 20:38:20|12200.1|12198.1|12200|12198|12201.4|12199.4|12199.9|12197.9|27
1652128710000|2022-05-09 20:38:30|12200.1|12198.1|12201|12199|12202.3|12200.3|12199.9|12197.9|16
1652128720000|2022-05-09 20:38:40|12201.4|12199.4|12200.9|12198.9|12201.5|12199.5|12199.9|12197.9|5
1652128730000|2022-05-09 20:38:50|12200.8|12198.8|12200.4|12198.4|12200.8|12198.8|12199.9|12197.9|45
1652128740000|2022-05-09 20:39:00|12200.5|12198.5|12200.3|12198.3|12201.3|12199.3|12200.3|12198.3|14
1652128750000|2022-05-09 20:39:10|12199.8|12197.8|12203|12201|12203|12201|12199.8|12197.8|30
1652128760000|2022-05-09 20:39:20|12202.9|12200.9|12200.9|12198.9|12202.9|12200.9|12200.9|12198.9|20
1652128770000|2022-05-09 20:39:30|12201|12199|12201.8|12199.8|12202.3|12200.3|12201|12199|8
1652128780000|2022-05-09 20:39:40|12201.9|12199.9|12200.3|12198.3|12202.6|12200.6|12200.3|12198.3|11
1652128790000|2022-05-09 20:39:50|12200.4|12198.4|12201.3|12199.3|12201.9|12199.9|12200.1|12198.1|10
1652128800000|2022-05-09 20:40:00|12201.1|12199.1|12199.5|12197.5|12202.1|12200.1|12199.5|12197.5|15
1652128810000|2022-05-09 20:40:10|12199.6|12197.6|12199.8|12197.8|12200|12198|12198.4|12196.4|58
1652128820000|2022-05-09 20:40:20|12199.9|12197.9|12195.5|12193.5|12199.9|12197.9|12194.5|12192.5|286
1652128830000|2022-05-09 20:40:30|12195.6|12193.6|12197|12195|12197|12195|12194.9|12192.9|20
1652128840000|2022-05-09 20:40:40|12197.5|12195.5|12197|12195|12197.6|12195.6|12196.5|12194.5|18
1652128850000|2022-05-09 20:40:50|12197.1|12195.1|12200|12198|12200.1|12198.1|12196|12194|34
1652128860000|2022-05-09 20:41:00|12200.1|12198.1|12199|12197|12200.5|12198.5|12199|12197|6
1652128870000|2022-05-09 20:41:10|12199.3|12197.3|12198.4|12196.4|12199.3|12197.3|12198.1|12196.1|6
1652128880000|2022-05-09 20:41:20|12198.3|12196.3|12196.5|12194.5|12198.4|12196.4|12196.4|12194.4|7
1652128890000|2022-05-09 20:41:30|12196.4|12194.4|12197|12195|12199.4|12197.4|12196.4|12194.4|21
1652128900000|2022-05-09 20:41:40|12197.1|12195.1|12197|12195|12197.3|12195.3|12196.8|12194.8|9
1652128910000|2022-05-09 20:41:50|12197.8|12195.8|12198.5|12196.5|12199.1|12197.1|12197.6|12195.6|25
1652128920000|2022-05-09 20:42:00|12198.6|12196.6|12200.3|12198.3|12201|12199|12198.3|12196.3|18
1652128930000|2022-05-09 20:42:10|12200.1|12198.1|12198|12196|12200.4|12198.4|12197.8|12195.8|21
1652128940000|2022-05-09 20:42:20|12197.1|12195.1|12196.6|12194.6|12198.1|12196.1|12196.5|12194.5|34
1652128950000|2022-05-09 20:42:30|12196.8|12194.8|12196.6|12194.6|12196.8|12194.8|12196.5|12194.5|3
1652128960000|2022-05-09 20:42:40|12196.8|12194.8|12195.8|12193.8|12196.8|12194.8|12195.4|12193.4|18
1652128970000|2022-05-09 20:42:50|12196.5|12194.5|12196.8|12194.8|12197.6|12195.6|12196.5|12194.5|6
1652128980000|2022-05-09 20:43:00|12196.6|12194.6|12198.1|12196.1|12198.3|12196.3|12196.5|12194.5|26
1652128990000|2022-05-09 20:43:10|12197.9|12195.9|12198.6|12196.6|12198.8|12196.8|12197.9|12195.9|3
1652129000000|2022-05-09 20:43:20|12198.5|12196.5|12198.1|12196.1|12198.5|12196.5|12197.9|12195.9|4
1652129010000|2022-05-09 20:43:30|12198.3|12196.3|12198.9|12196.9|12199|12197|12198|12196|9
1652129020000|2022-05-09 20:43:40|12198.8|12196.8|12198.4|12196.4|12198.8|12196.8|12197.4|12195.4|7
1652129030000|2022-05-09 20:43:50|12199.1|12197.1|12198.9|12196.9|12199.1|12197.1|12198.9|12196.9|3
1652129040000|2022-05-09 20:44:00|12199|12197|12200.4|12198.4|12200.5|12198.5|12199|12197|8
1652129050000|2022-05-09 20:44:10|12200.5|12198.5|12201.8|12199.8|12202.8|12200.8|12200.5|12198.5|27
1652129060000|2022-05-09 20:44:20|12201.6|12199.6|12200.9|12198.9|12201.6|12199.6|12200.8|12198.8|5
1652129070000|2022-05-09 20:44:30|12200.8|12198.8|12200.9|12198.9|12200.9|12198.9|12199.5|12197.5|13
1652129080000|2022-05-09 20:44:40|12201.3|12199.3|12200.3|12198.3|12202.3|12200.3|12200|12198|14
1652129090000|2022-05-09 20:44:50|12200.1|12198.1|12200.9|12198.9|12200.9|12198.9|12199.8|12197.8|1
1652129100000|2022-05-09 20:45:00|12201|12199|12202.8|12200.8|12203.8|12201.8|12201|12199|27
1652129110000|2022-05-09 20:45:10|12202.9|12200.9|12204.8|12202.8|12205.3|12203.3|12202.9|12200.9|16
1652129120000|2022-05-09 20:45:20|12204.6|12202.6|12205.1|12203.1|12205.1|12203.1|12203.9|12201.9|11
1652129130000|2022-05-09 20:45:30|12205.3|12203.3|12203.6|12201.6|12205.3|12203.3|12203.6|12201.6|16
1652129140000|2022-05-09 20:45:40|12203.8|12201.8|12202.4|12200.4|12203.8|12201.8|12201.3|12199.3|23
1652129150000|2022-05-09 20:45:50|12202.3|12200.3|12202.6|12200.6|12204.1|12202.1|12201.6|12199.6|46
1652129160000|2022-05-09 20:46:00|12202.5|12200.5|12200.4|12198.4|12203|12201|12199.8|12197.8|26
1652129170000|2022-05-09 20:46:10|12200.1|12198.1|12200.5|12198.5|12201|12199|12199.5|12197.5|5
1652129180000|2022-05-09 20:46:20|12200.4|12198.4|12201.8|12199.8|12201.8|12199.8|12200.3|12198.3|5
1652129190000|2022-05-09 20:46:30|12201.9|12199.9|12203.5|12201.5|12204.6|12202.6|12201.8|12199.8|16
1652129200000|2022-05-09 20:46:40|12203.6|12201.6|12203|12201|12203.9|12201.9|12201.5|12199.5|16
1652129210000|2022-05-09 20:46:50|12202.9|12200.9|12202.4|12200.4|12203.3|12201.3|12201.6|12199.6|12
1652129220000|2022-05-09 20:47:00|12202.5|12200.5|12203.5|12201.5|12204.4|12202.4|12202.4|12200.4|13
1652129230000|2022-05-09 20:47:10|12203.4|12201.4|12205.1|12203.1|12205.1|12203.1|12203.3|12201.3|14
1652129240000|2022-05-09 20:47:20|12205.3|12203.3|12206.6|12204.6|12207.4|12205.4|12205.3|12203.3|23
1652129250000|2022-05-09 20:47:30|12206.8|12204.8|12206.8|12204.8|12207|12205|12206|12204|7
1652129260000|2022-05-09 20:47:40|12206.5|12204.5|12205.6|12203.6|12206.5|12204.5|12205.6|12203.6|4
1652129270000|2022-05-09 20:47:50|12205.5|12203.5|12207|12205|12207.4|12205.4|12205.3|12203.3|6
1652129280000|2022-05-09 20:48:00|12206.9|12204.9|12206.3|12204.3|12206.9|12204.9|12206.1|12204.1|5
1652129290000|2022-05-09 20:48:10|12206|12204|12205.3|12203.3|12206|12204|12204.4|12202.4|13
1652129300000|2022-05-09 20:48:20|12205.1|12203.1|12204.5|12202.5|12205.1|12203.1|12204|12202|1
1652129310000|2022-05-09 20:48:30|12204.3|12202.3|12203.4|12201.4|12204.9|12202.9|12203|12201|19
1652129320000|2022-05-09 20:48:40|12203.8|12201.8|12203.6|12201.6|12203.8|12201.8|12203.3|12201.3|2
1652129330000|2022-05-09 20:48:50|12202.9|12200.9|12200.9|12198.9|12202.9|12200.9|12200.9|12198.9|42
1652129340000|2022-05-09 20:49:00|12201|12199|12203.1|12201.1|12203.1|12201.1|12201|12199|7
1652129350000|2022-05-09 20:49:10|12203.3|12201.3|12204.8|12202.8|12204.9|12202.9|12203.1|12201.1|12
1652129360000|2022-05-09 20:49:20|12204.9|12202.9|12205.8|12203.8|12206.3|12204.3|12204.9|12202.9|7
1652129370000|2022-05-09 20:49:30|12205.3|12203.3|12205|12203|12205.8|12203.8|12205|12203|3
1652129380000|2022-05-09 20:49:40|12204.9|12202.9|12204.8|12202.8|12205.8|12203.8|12204.8|12202.8|18
1652129390000|2022-05-09 20:49:50|12204.3|12202.3|12204.8|12202.8|12204.9|12202.9|12203.6|12201.6|4
1652129400000|2022-05-09 20:50:00|12204.6|12202.6|12200.6|12198.6|12204.6|12202.6|12200.1|12198.1|10
1652129410000|2022-05-09 20:50:10|12200.8|12198.8|12203|12201|12203.5|12201.5|12200.8|12198.8|5
1652129420000|2022-05-09 20:50:20|12203.3|12201.3|12201.4|12199.4|12203.5|12201.5|12201.4|12199.4|1
1652129430000|2022-05-09 20:50:30|12202|12200|12202.8|12200.8|12204.3|12202.3|12202|12200|12
1652129440000|2022-05-09 20:50:40|12202.6|12200.6|12202|12200|12202.8|12200.8|12202|12200|3
1652129450000|2022-05-09 20:50:50|12201.8|12199.8|12204.8|12202.8|12205|12203|12201.4|12199.4|16
1652129460000|2022-05-09 20:51:00|12205|12203|12205.9|12203.9|12206.4|12204.4|12204.8|12202.8|11
1652129470000|2022-05-09 20:51:10|12206|12204|12204|12202|12206.3|12204.3|12203|12201|25
1652129480000|2022-05-09 20:51:20|12204.1|12202.1|12204.4|12202.4|12205.9|12203.9|12204.1|12202.1|13
1652129490000|2022-05-09 20:51:30|12204.3|12202.3|12204.9|12202.9|12204.9|12202.9|12203.5|12201.5|8
1652129500000|2022-05-09 20:51:40|12204.8|12202.8|12204.5|12202.5|12205.1|12203.1|12204.4|12202.4|0
1652129510000|2022-05-09 20:51:50|12204.6|12202.6|12204.8|12202.8|12204.9|12202.9|12204.6|12202.6|0
1652129520000|2022-05-09 20:52:00|12204.9|12202.9|12203.8|12201.8|12204.9|12202.9|12202.9|12200.9|4
1652129530000|2022-05-09 20:52:10|12203.9|12201.9|12204.5|12202.5|12204.5|12202.5|12202.9|12200.9|12
1652129540000|2022-05-09 20:52:20|12204.6|12202.6|12205.9|12203.9|12205.9|12203.9|12204.5|12202.5|11
1652129550000|2022-05-09 20:52:30|12206|12204|12205.3|12203.3|12206.4|12204.4|12205.3|12203.3|11
1652129560000|2022-05-09 20:52:40|12205.4|12203.4|12204.3|12202.3|12205.4|12203.4|12203.8|12201.8|4
1652129570000|2022-05-09 20:52:50|12204.4|12202.4|12206.3|12204.3|12206.9|12204.9|12204.4|12202.4|12
1652129580000|2022-05-09 20:53:00|12206.1|12204.1|12205.8|12203.8|12206.9|12204.9|12205.5|12203.5|11
1652129590000|2022-05-09 20:53:10|12205.6|12203.6|12205.4|12203.4|12205.8|12203.8|12205|12203|5
1652129600000|2022-05-09 20:53:20|12204.8|12202.8|12204.5|12202.5|12205.9|12203.9|12204.5|12202.5|5
1652129610000|2022-05-09 20:53:30|12204.6|12202.6|12204|12202|12204.9|12202.9|12204|12202|0
1652129620000|2022-05-09 20:53:40|12204.1|12202.1|12203.5|12201.5|12204.6|12202.6|12202.6|12200.6|20
1652129630000|2022-05-09 20:53:50|12203.6|12201.6|12207.4|12205.4|12207.6|12205.6|12203.6|12201.6|23
1652129640000|2022-05-09 20:54:00|12207.5|12205.5|12205.4|12203.4|12207.9|12205.9|12205.3|12203.3|17
1652129650000|2022-05-09 20:54:10|12205|12203|12207.1|12205.1|12207.1|12205.1|12205|12203|5
1652129660000|2022-05-09 20:54:20|12207.4|12205.4|12206.1|12204.1|12207.4|12205.4|12206|12204|14
1652129670000|2022-05-09 20:54:30|12206|12204|12207.1|12205.1|12207.9|12205.9|12205.8|12203.8|42
1652129680000|2022-05-09 20:54:40|12207.3|12205.3|12206|12204|12207.5|12205.5|12206|12204|6
1652129690000|2022-05-09 20:54:50|12205.9|12203.9|12206.8|12204.8|12208|12206|12205.8|12203.8|48
1652129700000|2022-05-09 20:55:00|12206.9|12204.9|12206.8|12204.8|12208.4|12206.4|12206.3|12204.3|18
1652129710000|2022-05-09 20:55:10|12206.5|12204.5|12206.6|12204.6|12206.8|12204.8|12206.1|12204.1|14
1652129720000|2022-05-09 20:55:20|12206.8|12204.8|12206.4|12204.4|12206.8|12204.8|12205.9|12203.9|5
1652129730000|2022-05-09 20:55:30|12206.3|12204.3|12205.8|12203.8|12206.4|12204.4|12205.4|12203.4|7
1652129740000|2022-05-09 20:55:40|12206.4|12204.4|12205.5|12203.5|12206.8|12204.8|12203.9|12201.9|38
1652129750000|2022-05-09 20:55:50|12205.3|12203.3|12203.5|12201.5|12205.3|12203.3|12203.5|12201.5|15
1652129760000|2022-05-09 20:56:00|12203.6|12201.6|12203.5|12201.5|12204|12202|12203|12201|23
1652129770000|2022-05-09 20:56:10|12202.8|12200.8|12203.6|12201.6|12204.4|12202.4|12202.8|12200.8|7
1652129780000|2022-05-09 20:56:20|12203.5|12201.5|12205.6|12203.6|12206.1|12204.1|12203.5|12201.5|18
1652129790000|2022-05-09 20:56:30|12205.5|12203.5|12206|12204|12206.8|12204.8|12205.5|12203.5|15
1652129800000|2022-05-09 20:56:40|12204.9|12202.9|12203.5|12201.5|12204.9|12202.9|12203|12201|16
1652129810000|2022-05-09 20:56:50|12203.4|12201.4|12204|12202|12204|12202|12203.3|12201.3|1
1652129820000|2022-05-09 20:57:00|12204.1|12202.1|12204.5|12202.5|12205.5|12203.5|12203.4|12201.4|15
1652129830000|2022-05-09 20:57:10|12204.4|12202.4|12203.9|12201.9|12204.4|12202.4|12203.8|12201.8|4
1652129840000|2022-05-09 20:57:20|12204|12202|12204.8|12202.8|12204.9|12202.9|12203.9|12201.9|5
1652129850000|2022-05-09 20:57:30|12204.9|12202.9|12203.8|12201.8|12205|12203|12203.5|12201.5|0
1652129860000|2022-05-09 20:57:40|12203.9|12201.9|12203.5|12201.5|12204.1|12202.1|12203.5|12201.5|3
1652129870000|2022-05-09 20:57:50|12203.1|12201.1|12202.9|12200.9|12203.1|12201.1|12202.9|12200.9|2
1652129880000|2022-05-09 20:58:00|12203.1|12201.1|12203|12201|12204|12202|12202.9|12200.9|11
1652129890000|2022-05-09 20:58:10|12202.8|12200.8|12204.4|12202.4|12204.8|12202.8|12202.6|12200.6|17
1652129900000|2022-05-09 20:58:20|12204.5|12202.5|12205|12203|12205|12203|12204.3|12202.3|14
1652129910000|2022-05-09 20:58:30|12204.9|12202.9|12205.4|12203.4|12205.8|12203.8|12204.6|12202.6|12
1652129920000|2022-05-09 20:58:40|12205.5|12203.5|12205.5|12203.5|12206.3|12204.3|12205.3|12203.3|8
1652129930000|2022-05-09 20:58:50|12206|12204|12206|12204|12206.1|12204.1|12203.4|12201.4|12
1652129940000|2022-05-09 20:59:00|12205.9|12203.9|12204.8|12202.8|12206|12204|12204.4|12202.4|5
1652129950000|2022-05-09 20:59:10|12205.3|12203.3|12204.9|12202.9|12205.4|12203.4|12204.5|12202.5|9
1652129960000|2022-05-09 20:59:20|12204.8|12202.8|12204.6|12202.6|12205.8|12203.8|12204.6|12202.6|9
1652129970000|2022-05-09 20:59:30|12204.8|12202.8|12204.8|12202.8|12205.3|12203.3|12204.8|12202.8|10
1652129980000|2022-05-09 20:59:40|12204.6|12202.6|12204.3|12202.3|12205|12203|12204.3|12202.3|10
1652129990000|2022-05-09 20:59:50|12205.1|12203.1|12206.4|12201.4|12206.6|12203.4|12204.6|12201.4|15
1652130000000|2022-05-09 21:00:00|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|12206|12201|0
1652130010000|2022-05-09 21:00:10|12206.6|12201.6|12206.6|12201.6|12206.6|12201.6|12206.6|12201.6|0
1652130040000|2022-05-09 21:00:40|12207|12202|12206.9|12201.9|12207|12202|12206.9|12201.9|0
1652130050000|2022-05-09 21:00:50|12207.5|12202.5|12207.2|12202.2|12207.5|12202.5|12206.9|12201.9|0
1652130060000|2022-05-09 21:01:00|12207.8|12202.8|12206.4|12201.4|12207.8|12202.8|12206.4|12201.4|0
1652130070000|2022-05-09 21:01:10|12206.8|12201.8|12206.8|12201.8|12206.8|12201.8|12206.8|12201.8|0
1652130080000|2022-05-09 21:01:20|12206.2|12201.2|12206.3|12201.3|12206.3|12201.3|12206.2|12201.2|0
1652130090000|2022-05-09 21:01:30|12206.4|12201.4|12206|12201|12206.4|12201.4|12206|12201|0
1652130100000|2022-05-09 21:01:40|12205.6|12200.6|12205.5|12200.5|12205.6|12200.6|12205.5|12200.5|0
1652130110000|2022-05-09 21:01:50|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|0
1652130120000|2022-05-09 21:02:00|12204.9|12199.9|12205|12200|12205|12200|12204.9|12199.9|0
1652130130000|2022-05-09 21:02:10|12205.2|12200.2|12205.2|12200.2|12205.2|12200.2|12205.2|12200.2|0
1652130140000|2022-05-09 21:02:20|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|0
1652130180000|2022-05-09 21:03:00|12205|12200|12205|12200|12205|12200|12205|12200|0
1652130200000|2022-05-09 21:03:20|12204.8|12199.8|12204.9|12199.9|12204.9|12199.9|12204.8|12199.8|0
1652130210000|2022-05-09 21:03:30|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|0
1652130220000|2022-05-09 21:03:40|12204.6|12199.6|12203.9|12198.9|12204.6|12199.6|12203.9|12198.9|0
1652130230000|2022-05-09 21:03:50|12204|12199|12204|12199|12204|12199|12203.7|12198.7|0
1652130240000|2022-05-09 21:04:00|12204.2|12199.2|12204.3|12199.3|12204.3|12199.3|12204.2|12199.2|0
1652130250000|2022-05-09 21:04:10|12204.2|12199.2|12204.4|12199.4|12204.4|12199.4|12204.2|12199.2|0
1652130260000|2022-05-09 21:04:20|12204.3|12199.3|12204.5|12199.5|12204.5|12199.5|12204.3|12199.3|0
1652130280000|2022-05-09 21:04:40|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|0
1652130300000|2022-05-09 21:05:00|12204.5|12199.5|12206.4|12201.4|12208.1|12203.1|12204.5|12199.5|0
1652130310000|2022-05-09 21:05:10|12205.7|12200.7|12205.7|12200.7|12205.7|12200.7|12205.7|12200.7|0
1652130320000|2022-05-09 21:05:20|12205.8|12200.8|12205.7|12200.7|12205.8|12200.8|12205.7|12200.7|0
1652130330000|2022-05-09 21:05:30|12205.1|12200.1|12205.2|12200.2|12205.2|12200.2|12205.1|12200.1|0
1652130340000|2022-05-09 21:05:40|12205.1|12200.1|12205.1|12200.1|12205.1|12200.1|12205.1|12200.1|0
1652130350000|2022-05-09 21:05:50|12205.2|12200.2|12205.5|12200.5|12205.5|12200.5|12205.2|12200.2|0
1652130360000|2022-05-09 21:06:00|12206.1|12201.1|12206.3|12201.3|12206.3|12201.3|12206|12201|0
1652130370000|2022-05-09 21:06:10|12206.2|12201.2|12206.2|12201.2|12206.3|12201.3|12206.2|12201.2|0
1652130380000|2022-05-09 21:06:20|12206.3|12201.3|12206.5|12201.5|12206.5|12201.5|12206.3|12201.3|0
1652130390000|2022-05-09 21:06:30|12206.4|12201.4|12206.4|12201.4|12206.4|12201.4|12206.4|12201.4|0
1652130400000|2022-05-09 21:06:40|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|0
1652130410000|2022-05-09 21:06:50|12206.1|12201.1|12206.2|12201.2|12206.2|12201.2|12206.1|12201.1|0
1652130420000|2022-05-09 21:07:00|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|0
1652130440000|2022-05-09 21:07:20|12206.5|12201.5|12206.5|12201.5|12206.5|12201.5|12206.4|12201.4|0
1652130450000|2022-05-09 21:07:30|12206.8|12201.8|12206.3|12201.3|12206.8|12201.8|12206.3|12201.3|0
1652130460000|2022-05-09 21:07:40|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|0
1652130470000|2022-05-09 21:07:50|12206|12201|12206.2|12201.2|12206.2|12201.2|12206|12201|0
1652130500000|2022-05-09 21:08:20|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|0
1652130530000|2022-05-09 21:08:50|12206|12201|12205.6|12200.6|12206|12201|12205.6|12200.6|0
1652130540000|2022-05-09 21:09:00|12206.1|12201.1|12206.3|12201.3|12206.3|12201.3|12206.1|12201.1|0
1652130550000|2022-05-09 21:09:10|12205.8|12200.8|12205.6|12200.6|12205.8|12200.8|12205.6|12200.6|0
1652130560000|2022-05-09 21:09:20|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|0
1652130580000|2022-05-09 21:09:40|12205.8|12200.8|12205.8|12200.8|12205.8|12200.8|12205.8|12200.8|0
1652130590000|2022-05-09 21:09:50|12205.9|12200.9|12205.8|12200.8|12205.9|12200.9|12205.8|12200.8|0
1652130600000|2022-05-09 21:10:00|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|0
1652130620000|2022-05-09 21:10:20|12206.1|12201.1|12206.1|12201.1|12206.1|12201.1|12206.1|12201.1|0
1652130650000|2022-05-09 21:10:50|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|0
1652130660000|2022-05-09 21:11:00|12205.6|12200.6|12205.2|12200.2|12205.6|12200.6|12205.2|12200.2|0
1652130670000|2022-05-09 21:11:10|12203.7|12198.7|12203.8|12198.8|12203.8|12198.8|12203.7|12198.7|0
1652130690000|2022-05-09 21:11:30|12203.7|12198.7|12203.7|12198.7|12203.7|12198.7|12203.7|12198.7|0
1652130700000|2022-05-09 21:11:40|12204.3|12199.3|12204.3|12199.3|12204.3|12199.3|12204.3|12199.3|0
1652130710000|2022-05-09 21:11:50|12204.5|12199.5|12204.3|12199.3|12204.5|12199.5|12204.3|12199.3|0
1652130720000|2022-05-09 21:12:00|12203.7|12198.7|12204.7|12199.7|12204.7|12199.7|12203.7|12198.7|0
1652130730000|2022-05-09 21:12:10|12204.6|12199.6|12204.4|12199.4|12205.5|12200.5|12204.4|12199.4|0
1652130740000|2022-05-09 21:12:20|12204.1|12199.1|12203.9|12198.9|12204.1|12199.1|12203.9|12198.9|0
1652130760000|2022-05-09 21:12:40|12204.1|12199.1|12204.2|12199.2|12204.2|12199.2|12204.1|12199.1|0
1652130790000|2022-05-09 21:13:10|12204|12199|12204|12199|12204|12199|12204|12199|0
1652130800000|2022-05-09 21:13:20|12204.2|12199.2|12204.2|12199.2|12204.2|12199.2|12204.2|12199.2|0
1652130810000|2022-05-09 21:13:30|12204.4|12199.4|12204.5|12199.5|12204.5|12199.5|12204.4|12199.4|0
1652130820000|2022-05-09 21:13:40|12204.4|12199.4|12205.2|12200.2|12205.2|12200.2|12204.4|12199.4|0
1652130830000|2022-05-09 21:13:50|12205|12200|12205|12200|12205|12200|12205|12200|0
1652130850000|2022-05-09 21:14:10|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|0
1652130860000|2022-05-09 21:14:20|12204.8|12199.8|12204.9|12199.9|12204.9|12199.9|12204.8|12199.8|0
1652130870000|2022-05-09 21:14:30|12204.7|12199.7|12205|12200|12205|12200|12204.7|12199.7|0
1652130880000|2022-05-09 21:14:40|12205.4|12200.4|12205.4|12200.4|12205.4|12200.4|12205.4|12200.4|0
1652130890000|2022-05-09 21:14:50|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|0
1652130900000|2022-05-09 21:15:00|12205.8|12200.8|12205.8|12200.8|12205.8|12200.8|12205.8|12200.8|0
1652130910000|2022-05-09 21:15:10|12205.6|12200.6|12204.6|12199.6|12205.6|12200.6|12204.6|12199.6|0
1652130920000|2022-05-09 21:15:20|12205|12200|12205.4|12200.4|12205.4|12200.4|12205|12200|0
1652130940000|2022-05-09 21:15:40|12205.1|12200.1|12205.1|12200.1|12205.1|12200.1|12205.1|12200.1|0
1652130950000|2022-05-09 21:15:50|12205.4|12200.4|12205.1|12200.1|12205.4|12200.4|12205.1|12200.1|0
1652130960000|2022-05-09 21:16:00|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|0
1652130970000|2022-05-09 21:16:10|12205.1|12200.1|12205.2|12200.2|12205.2|12200.2|12205.1|12200.1|0
1652130980000|2022-05-09 21:16:20|12204.9|12199.9|12204.9|12199.9|12204.9|12199.9|12204.9|12199.9|0
1652131000000|2022-05-09 21:16:40|12204.8|12199.8|12204.8|12199.8|12204.8|12199.8|12204.8|12199.8|0
1652131010000|2022-05-09 21:16:50|12204.9|12199.9|12204.9|12199.9|12204.9|12199.9|12204.9|12199.9|0
1652131020000|2022-05-09 21:17:00|12204.8|12199.8|12204.8|12199.8|12204.8|12199.8|12204.8|12199.8|0
1652131030000|2022-05-09 21:17:10|12204.4|12199.4|12204.5|12199.5|12204.5|12199.5|12204.3|12199.3|0
1652131040000|2022-05-09 21:17:20|12204.7|12199.7|12205.7|12200.7|12205.7|12200.7|12204.7|12199.7|0
1652131050000|2022-05-09 21:17:30|12205.9|12200.9|12206|12201|12206|12201|12205.9|12200.9|0
1652131060000|2022-05-09 21:17:40|12205.3|12200.3|12205.1|12200.1|12205.3|12200.3|12205.1|12200.1|0
1652131070000|2022-05-09 21:17:50|12205.6|12200.6|12206.2|12201.2|12206.4|12201.4|12205.6|12200.6|0
1652131080000|2022-05-09 21:18:00|12206.4|12201.4|12206.9|12201.9|12206.9|12201.9|12206.4|12201.4|0
1652131090000|2022-05-09 21:18:10|12206.6|12201.6|12206.5|12201.5|12206.6|12201.6|12206.5|12201.5|0
1652131100000|2022-05-09 21:18:20|12206.4|12201.4|12205.4|12200.4|12206.4|12201.4|12205.4|12200.4|0
1652131110000|2022-05-09 21:18:30|12205.3|12200.3|12205.4|12200.4|12205.4|12200.4|12205.3|12200.3|0
1652131120000|2022-05-09 21:18:40|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|12205.5|12200.5|0
1652131130000|2022-05-09 21:18:50|12205.6|12200.6|12205.6|12200.6|12205.6|12200.6|12205.6|12200.6|0
1652131150000|2022-05-09 21:19:10|12205.7|12200.7|12205.6|12200.6|12205.7|12200.7|12205.6|12200.6|0
1652131160000|2022-05-09 21:19:20|12205.5|12200.5|12205.5|12200.5|12207.1|12202.1|12205.5|12200.5|0
1652131180000|2022-05-09 21:19:40|12205.4|12200.4|12205.3|12200.3|12205.4|12200.4|12205.3|12200.3|0
1652131190000|2022-05-09 21:19:50|12205.4|12200.4|12206.2|12201.2|12206.2|12201.2|12205.4|12200.4|0
1652131200000|2022-05-09 21:20:00|12206.3|12201.3|12205.1|12200.1|12206.3|12201.3|12204.9|12199.9|0
1652131210000|2022-05-09 21:20:10|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|12205.3|12200.3|0
1652131220000|2022-05-09 21:20:20|12206|12201|12206|12201|12206|12201|12206|12201|0
1652131230000|2022-05-09 21:20:30|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|0
1652131240000|2022-05-09 21:20:40|12205|12200|12205.4|12200.4|12205.5|12200.5|12205|12200|0
1652131250000|2022-05-09 21:20:50|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|0
1652131270000|2022-05-09 21:21:10|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|12205.9|12200.9|0
1652131310000|2022-05-09 21:21:50|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|12206.2|12201.2|0
1652131320000|2022-05-09 21:22:00|12206.1|12201.1|12206.1|12201.1|12206.1|12201.1|12206.1|12201.1|0
1652131330000|2022-05-09 21:22:10|12206.2|12201.2|12206.5|12201.5|12206.5|12201.5|12206.2|12201.2|0
1652131350000|2022-05-09 21:22:30|12206.8|12201.8|12206.4|12201.4|12206.8|12201.8|12206.4|12201.4|0
1652131360000|2022-05-09 21:22:40|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|12206.3|12201.3|0
1652131370000|2022-05-09 21:22:50|12206.2|12201.2|12206|12201|12206.2|12201.2|12206|12201|0
1652131380000|2022-05-09 21:23:00|12206.1|12201.1|12206|12201|12206.1|12201.1|12206|12201|0
1652131390000|2022-05-09 21:23:10|12205.7|12200.7|12205.7|12200.7|12205.7|12200.7|12205.7|12200.7|0
1652131400000|2022-05-09 21:23:20|12206|12201|12206|12201|12206|12201|12206|12201|0
1652131420000|2022-05-09 21:23:40|12206.1|12201.1|12205.9|12200.9|12206.2|12201.2|12205.9|12200.9|0
1652131430000|2022-05-09 21:23:50|12205.1|12200.1|12204.8|12199.8|12205.1|12200.1|12204.8|12199.8|0
1652131440000|2022-05-09 21:24:00|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|0
1652131450000|2022-05-09 21:24:10|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|12204.6|12199.6|0
1652131460000|2022-05-09 21:24:20|12204.4|12199.4|12204.2|12199.2|12204.4|12199.4|12204.2|12199.2|0
1652131470000|2022-05-09 21:24:30|12204.3|12199.3|12204.3|12199.3|12204.3|12199.3|12204.3|12199.3|0
1652131480000|2022-05-09 21:24:40|12204.5|12199.5|12204.5|12199.5|12204.5|12199.5|12204.5|12199.5|0
1652131490000|2022-05-09 21:24:50|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|12204.7|12199.7|0
1652131500000|2022-05-09 21:25:00|12204.5|12199.5|12204.5|12199.5|12204.5|12199.5|12204.5|12199.5|0
1652131530000|2022-05-09 21:25:30|12204.1|12199.1|12202.6|12197.6|12204.3|12199.3|12202.6|12197.6|0
1652131550000|2022-05-09 21:25:50|12202.7|12197.7|12202.6|12197.6|12202.7|12197.7|12202.6|12197.6|0
1652131560000|2022-05-09 21:26:00|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|0
1652131570000|2022-05-09 21:26:10|12202.3|12197.3|12202.3|12197.3|12202.3|12197.3|12202.3|12197.3|0
1652131580000|2022-05-09 21:26:20|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|0
1652131610000|2022-05-09 21:26:50|12202.3|12197.3|12202.3|12197.3|12202.3|12197.3|12202.3|12197.3|0
1652131620000|2022-05-09 21:27:00|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|0
1652131630000|2022-05-09 21:27:10|12202.7|12197.7|12202.7|12197.7|12202.7|12197.7|12202.7|12197.7|0
1652131640000|2022-05-09 21:27:20|12201.3|12196.3|12201.3|12196.3|12201.3|12196.3|12201.3|12196.3|0
1652131670000|2022-05-09 21:27:50|12201.2|12196.2|12201.2|12196.2|12201.2|12196.2|12201|12196|0
1652131680000|2022-05-09 21:28:00|12200.7|12195.7|12200.7|12195.7|12200.7|12195.7|12200.7|12195.7|0
1652131690000|2022-05-09 21:28:10|12200.6|12195.6|12200.6|12195.6|12200.6|12195.6|12200.6|12195.6|0
1652131700000|2022-05-09 21:28:20|12200.5|12195.5|12200.4|12195.4|12200.5|12195.5|12200.4|12195.4|0
1652131730000|2022-05-09 21:28:50|12200.3|12195.3|12200.3|12195.3|12200.3|12195.3|12200.3|12195.3|0
1652131750000|2022-05-09 21:29:10|12200.4|12195.4|12200.4|12195.4|12200.4|12195.4|12200.4|12195.4|0
1652131770000|2022-05-09 21:29:30|12200.3|12195.3|12200.3|12195.3|12200.3|12195.3|12200.3|12195.3|0
1652131790000|2022-05-09 21:29:50|12199.9|12194.9|12199.7|12194.7|12199.9|12194.9|12199.3|12194.3|0
1652131800000|2022-05-09 21:30:00|12199.8|12194.8|12199.8|12194.8|12199.8|12194.8|12199.8|12194.8|0
1652131810000|2022-05-09 21:30:10|12199.9|12194.9|12199.9|12194.9|12199.9|12194.9|12199.9|12194.9|0
1652131820000|2022-05-09 21:30:20|12201.1|12196.1|12201.6|12196.6|12201.6|12196.6|12201.1|12196.1|0
1652131830000|2022-05-09 21:30:30|12200.4|12195.4|12200.5|12195.5|12200.5|12195.5|12200.4|12195.4|0
1652131860000|2022-05-09 21:31:00|12200.9|12195.9|12200.9|12195.9|12200.9|12195.9|12200.9|12195.9|0
1652131870000|2022-05-09 21:31:10|12200.6|12195.6|12200.3|12195.3|12200.6|12195.6|12200.3|12195.3|0
1652131880000|2022-05-09 21:31:20|12199.5|12194.5|12199.5|12194.5|12199.5|12194.5|12199.5|12194.5|0
1652131900000|2022-05-09 21:31:40|12199.4|12194.4|12198.5|12193.5|12199.4|12194.4|12198.5|12193.5|0
1652131910000|2022-05-09 21:31:50|12197.5|12192.5|12198.2|12193.2|12198.2|12193.2|12197.5|12192.5|0
1652131920000|2022-05-09 21:32:00|12198.1|12193.1|12197.9|12192.9|12198.2|12193.2|12197.9|12192.9|0
1652131930000|2022-05-09 21:32:10|12198.1|12193.1|12198|12193|12198.1|12193.1|12198|12193|0
1652131940000|2022-05-09 21:32:20|12198.1|12193.1|12197.9|12192.9|12198.1|12193.1|12197.9|12192.9|0
1652131950000|2022-05-09 21:32:30|12197.7|12192.7|12197.7|12192.7|12197.7|12192.7|12197.7|12192.7|0
1652131960000|2022-05-09 21:32:40|12197.6|12192.6|12197.3|12192.3|12197.6|12192.6|12197.3|12192.3|0
1652131980000|2022-05-09 21:33:00|12198|12193|12197.5|12192.5|12198|12193|12197.5|12192.5|0
1652132010000|2022-05-09 21:33:30|12197.4|12192.4|12196.3|12191.3|12197.4|12192.4|12196.3|12191.3|0
1652132020000|2022-05-09 21:33:40|12195.8|12190.8|12195.8|12190.8|12195.8|12190.8|12195.8|12190.8|0
1652132040000|2022-05-09 21:34:00|12196.4|12191.4|12196.4|12191.4|12196.4|12191.4|12196.4|12191.4|0
1652132050000|2022-05-09 21:34:10|12195.8|12190.8|12195.6|12190.6|12196.4|12191.4|12195.6|12190.6|0
1652132060000|2022-05-09 21:34:20|12195.7|12190.7|12195.7|12190.7|12195.7|12190.7|12195.7|12190.7|0
1652132070000|2022-05-09 21:34:30|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|0
1652132090000|2022-05-09 21:34:50|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|0
1652132100000|2022-05-09 21:35:00|12195.8|12190.8|12195.7|12190.7|12195.8|12190.8|12195.3|12190.3|0
1652132110000|2022-05-09 21:35:10|12195.3|12190.3|12196.3|12191.3|12196.3|12191.3|12195.3|12190.3|0
1652132120000|2022-05-09 21:35:20|12196.1|12191.1|12196.1|12191.1|12196.1|12191.1|12196.1|12191.1|0
1652132130000|2022-05-09 21:35:30|12195.9|12190.9|12196.1|12191.1|12196.1|12191.1|12195.9|12190.9|0
1652132140000|2022-05-09 21:35:40|12196.3|12191.3|12196.3|12191.3|12196.3|12191.3|12196.3|12191.3|0
1652132150000|2022-05-09 21:35:50|12196.1|12191.1|12196.1|12191.1|12196.1|12191.1|12196.1|12191.1|0
1652132160000|2022-05-09 21:36:00|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|0
1652132170000|2022-05-09 21:36:10|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|0
1652132200000|2022-05-09 21:36:40|12195.4|12190.4|12195.4|12190.4|12195.4|12190.4|12195.4|12190.4|0
1652132210000|2022-05-09 21:36:50|12195.5|12190.5|12195.2|12190.2|12195.5|12190.5|12195.2|12190.2|0
1652132230000|2022-05-09 21:37:10|12195.7|12190.7|12196.3|12191.3|12196.3|12191.3|12195.7|12190.7|0
1652132240000|2022-05-09 21:37:20|12195.7|12190.7|12195.7|12190.7|12195.7|12190.7|12195.7|12190.7|0
1652132270000|2022-05-09 21:37:50|12195.4|12190.4|12195.4|12190.4|12195.4|12190.4|12195.4|12190.4|0
1652132280000|2022-05-09 21:38:00|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|0
1652132320000|2022-05-09 21:38:40|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|0
1652132330000|2022-05-09 21:38:50|12195.1|12190.1|12195|12190|12195.1|12190.1|12195|12190|0
1652132340000|2022-05-09 21:39:00|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|0
1652132390000|2022-05-09 21:39:50|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|0
1652132420000|2022-05-09 21:40:20|12195.7|12190.7|12194.7|12189.7|12195.7|12190.7|12194.7|12189.7|0
1652132430000|2022-05-09 21:40:30|12195.7|12190.7|12195.2|12190.2|12195.7|12190.7|12195.2|12190.2|0
1652132440000|2022-05-09 21:40:40|12194.8|12189.8|12194.8|12189.8|12194.8|12189.8|12194.8|12189.8|0
1652132450000|2022-05-09 21:40:50|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|0
1652132460000|2022-05-09 21:41:00|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|12195.1|12190.1|0
1652132470000|2022-05-09 21:41:10|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|12195.3|12190.3|0
1652132480000|2022-05-09 21:41:20|12195.4|12190.4|12195.5|12190.5|12195.5|12190.5|12195.4|12190.4|0
1652132490000|2022-05-09 21:41:30|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|12195.2|12190.2|0
1652132500000|2022-05-09 21:41:40|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|12195.9|12190.9|0
1652132520000|2022-05-09 21:42:00|12196|12191|12196|12191|12196|12191|12196|12191|0
1652132530000|2022-05-09 21:42:10|12195.8|12190.8|12195.7|12190.7|12195.8|12190.8|12195.7|12190.7|0
1652132540000|2022-05-09 21:42:20|12195.8|12190.8|12195.8|12190.8|12195.8|12190.8|12195.8|12190.8|0
1652132560000|2022-05-09 21:42:40|12196|12191|12195.9|12190.9|12196|12191|12195.9|12190.9|0
1652132570000|2022-05-09 21:42:50|12195.8|12190.8|12196|12191|12196|12191|12195.8|12190.8|0
1652132590000|2022-05-09 21:43:10|12196.1|12191.1|12196|12191|12196.1|12191.1|12196|12191|0
1652132600000|2022-05-09 21:43:20|12197|12192|12197.2|12192.2|12197.2|12192.2|12197|12192|0
1652132620000|2022-05-09 21:43:40|12197.1|12192.1|12197.3|12192.3|12197.3|12192.3|12197.1|12192.1|0
1652132650000|2022-05-09 21:44:10|12197.1|12192.1|12197.2|12192.2|12197.2|12192.2|12197.1|12192.1|0
1652132660000|2022-05-09 21:44:20|12197|12192|12196.9|12191.9|12197|12192|12196.9|12191.9|0
1652132700000|2022-05-09 21:45:00|12196.8|12191.8|12196.8|12191.8|12196.8|12191.8|12196.8|12191.8|0
1652132710000|2022-05-09 21:45:10|12197.2|12192.2|12197.2|12192.2|12197.2|12192.2|12197.2|12192.2|0
1652132720000|2022-05-09 21:45:20|12196.1|12191.1|12196.3|12191.3|12196.3|12191.3|12196.1|12191.1|0
1652132730000|2022-05-09 21:45:30|12196.5|12191.5|12196.5|12191.5|12196.5|12191.5|12196.5|12191.5|0
1652132740000|2022-05-09 21:45:40|12196.3|12191.3|12196.6|12191.6|12196.6|12191.6|12196.2|12191.2|0
1652132750000|2022-05-09 21:45:50|12196.7|12191.7|12196.5|12191.5|12196.7|12191.7|12196.5|12191.5|0
1652132760000|2022-05-09 21:46:00|12196.7|12191.7|12196.3|12191.3|12196.7|12191.7|12196.3|12191.3|0
1652132770000|2022-05-09 21:46:10|12196.8|12191.8|12197.1|12192.1|12197.1|12192.1|12196.8|12191.8|0
1652132790000|2022-05-09 21:46:30|12197|12192|12197|12192|12197|12192|12197|12192|0
1652132800000|2022-05-09 21:46:40|12196.8|12191.8|12196.5|12191.5|12196.9|12191.9|12196.5|12191.5|0
1652132810000|2022-05-09 21:46:50|12196.7|12191.7|12197.5|12192.5|12197.6|12192.6|12196.6|12191.6|0
1652132830000|2022-05-09 21:47:10|12197|12192|12197|12192|12197|12192|12197|12192|0
1652132850000|2022-05-09 21:47:30|12197.5|12192.5|12197.9|12192.9|12197.9|12192.9|12197.5|12192.5|0
1652132870000|2022-05-09 21:47:50|12198.3|12193.3|12198.3|12193.3|12198.3|12193.3|12198.3|12193.3|0
1652132880000|2022-05-09 21:48:00|12198.4|12193.4|12198.5|12193.5|12198.5|12193.5|12198.4|12193.4|0
1652132890000|2022-05-09 21:48:10|12198.2|12193.2|12198.2|12193.2|12198.2|12193.2|12198.2|12193.2|0
1652132900000|2022-05-09 21:48:20|12198.5|12193.5|12198.6|12193.6|12198.6|12193.6|12198.4|12193.4|0
1652132910000|2022-05-09 21:48:30|12198.4|12193.4|12198.4|12193.4|12198.4|12193.4|12198.4|12193.4|0
1652132920000|2022-05-09 21:48:40|12198.6|12193.6|12198.6|12193.6|12198.6|12193.6|12198.6|12193.6|0
1652132930000|2022-05-09 21:48:50|12198.7|12193.7|12198.7|12193.7|12199|12194|12198.7|12193.7|0
1652132940000|2022-05-09 21:49:00|12198.8|12193.8|12198.7|12193.7|12198.8|12193.8|12198.6|12193.6|0
1652132960000|2022-05-09 21:49:20|12198.6|12193.6|12198.6|12193.6|12198.6|12193.6|12198.6|12193.6|0
1652132980000|2022-05-09 21:49:40|12198.7|12193.7|12198.7|12193.7|12198.7|12193.7|12198.6|12193.6|0
1652132990000|2022-05-09 21:49:50|12198.8|12193.8|12198.7|12193.7|12198.8|12193.8|12198.7|12193.7|0
1652133000000|2022-05-09 21:50:00|12198.8|12193.8|12198.5|12193.5|12198.8|12193.8|12198.5|12193.5|0
1652133010000|2022-05-09 21:50:10|12198.9|12193.9|12198.9|12193.9|12198.9|12193.9|12198.9|12193.9|0
1652133020000|2022-05-09 21:50:20|12198.8|12193.8|12198.9|12193.9|12198.9|12193.9|12198.8|12193.8|0
1652133080000|2022-05-09 21:51:20|12199.2|12194.2|12198.9|12193.9|12199.2|12194.2|12198.9|12193.9|0
1652133090000|2022-05-09 21:51:30|12199|12194|12199.1|12194.1|12199.1|12194.1|12198.9|12193.9|0
1652133100000|2022-05-09 21:51:40|12198.6|12193.6|12198.8|12193.8|12198.8|12193.8|12198.6|12193.6|0
1652133110000|2022-05-09 21:51:50|12198.9|12193.9|12198.9|12193.9|12199|12194|12198.9|12193.9|0
1652133120000|2022-05-09 21:52:00|12198.8|12193.8|12198.8|12193.8|12198.8|12193.8|12198.8|12193.8|0
1652133170000|2022-05-09 21:52:50|12199|12194|12198.8|12193.8|12199|12194|12198.8|12193.8|0
1652133190000|2022-05-09 21:53:10|12199|12194|12198.9|12193.9|12199|12194|12198.8|12193.8|0
1652133200000|2022-05-09 21:53:20|12199.4|12194.4|12199.1|12194.1|12199.4|12194.4|12199|12194|0
1652133210000|2022-05-09 21:53:30|12199.3|12194.3|12199.1|12194.1|12199.3|12194.3|12199|12194|0
1652133220000|2022-05-09 21:53:40|12199.2|12194.2|12199.2|12194.2|12199.2|12194.2|12199.2|12194.2|0
1652133230000|2022-05-09 21:53:50|12199.9|12194.9|12199.2|12194.2|12199.9|12194.9|12199.2|12194.2|0
1652133240000|2022-05-09 21:54:00|12199.3|12194.3|12199.3|12194.3|12199.3|12194.3|12199.3|12194.3|0
1652133250000|2022-05-09 21:54:10|12199.4|12194.4|12199.4|12194.4|12199.4|12194.4|12199.4|12194.4|0
1652133260000|2022-05-09 21:54:20|12199.5|12194.5|12199.4|12194.4|12199.5|12194.5|12199.4|12194.4|0
1652133280000|2022-05-09 21:54:40|12199.1|12194.1|12199.4|12194.4|12199.4|12194.4|12199.1|12194.1|0
1652133290000|2022-05-09 21:54:50|12198.9|12193.9|12198.7|12193.7|12198.9|12193.9|12198.2|12193.2|0
1652133300000|2022-05-09 21:55:00|12199.4|12194.4|12200.8|12195.8|12200.8|12195.8|12199.4|12194.4|0
1652133310000|2022-05-09 21:55:10|12200.9|12195.9|12201.7|12196.7|12201.7|12196.7|12200.9|12195.9|0
1652133320000|2022-05-09 21:55:20|12202.5|12197.5|12202.4|12197.4|12202.5|12197.5|12202.4|12197.4|0
1652133330000|2022-05-09 21:55:30|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|0
1652133340000|2022-05-09 21:55:40|12202.6|12197.6|12202.7|12197.7|12202.7|12197.7|12202.6|12197.6|0
1652133350000|2022-05-09 21:55:50|12202.6|12197.6|12202.6|12197.6|12202.9|12197.9|12202.5|12197.5|0
1652133360000|2022-05-09 21:56:00|12202.5|12197.5|12202.6|12197.6|12202.6|12197.6|12202.5|12197.5|0
1652133370000|2022-05-09 21:56:10|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|12202.5|12197.5|0
1652133380000|2022-05-09 21:56:20|12201.2|12196.2|12201.2|12196.2|12201.2|12196.2|12201.2|12196.2|0
1652133390000|2022-05-09 21:56:30|12201.4|12196.4|12201.4|12196.4|12201.4|12196.4|12201.4|12196.4|0
1652133400000|2022-05-09 21:56:40|12201.6|12196.6|12201.6|12196.6|12201.6|12196.6|12201.6|12196.6|0
1652133410000|2022-05-09 21:56:50|12201.7|12196.7|12201.5|12196.5|12201.7|12196.7|12201.5|12196.5|0
1652133420000|2022-05-09 21:57:00|12202.7|12197.7|12201.8|12196.8|12202.7|12197.7|12201.7|12196.7|0
1652133430000|2022-05-09 21:57:10|12202.7|12197.7|12203.6|12198.6|12203.6|12198.6|12202.7|12197.7|0
1652133450000|2022-05-09 21:57:30|12203.4|12198.4|12201.3|12196.3|12203.4|12198.4|12201.3|12196.3|0
1652133460000|2022-05-09 21:57:40|12201.4|12196.4|12201.7|12196.7|12201.7|12196.7|12201.4|12196.4|0
1652133470000|2022-05-09 21:57:50|12202.2|12197.2|12202.2|12197.2|12202.2|12197.2|12202.2|12197.2|0
1652133480000|2022-05-09 21:58:00|12202|12197|12202|12197|12202|12197|12202|12197|0
1652133490000|2022-05-09 21:58:10|12201.9|12196.9|12201.9|12196.9|12201.9|12196.9|12201.9|12196.9|0
1652133500000|2022-05-09 21:58:20|12201.5|12196.5|12201.9|12196.9|12201.9|12196.9|12201.5|12196.5|0
1652133510000|2022-05-09 21:58:30|12202.1|12197.1|12202.3|12197.3|12202.3|12197.3|12202.1|12197.1|0
1652133520000|2022-05-09 21:58:40|12202.1|12197.1|12202.2|12197.2|12202.2|12197.2|12202.1|12197.1|0
1652133530000|2022-05-09 21:58:50|12202.7|12197.7|12202.7|12197.7|12203.3|12198.3|12202.7|12197.7|0
1652133540000|2022-05-09 21:59:00|12202.6|12197.6|12203.4|12198.4|12203.4|12198.4|12202.6|12197.6|0
1652133550000|2022-05-09 21:59:10|12203.6|12198.6|12204.3|12199.3|12204.6|12199.6|12203.6|12198.6|0
1652133560000|2022-05-09 21:59:20|12204.4|12199.4|12205.5|12200.5|12205.5|12200.5|12204.4|12199.4|0
1652133570000|2022-05-09 21:59:30|12204.5|12199.5|12204.4|12199.4|12205.9|12200.9|12203.8|12198.8|0
1652133580000|2022-05-09 21:59:40|12204.5|12199.5|12203.2|12198.2|12206.3|12201.3|12202.9|12197.9|0
1652133590000|2022-05-09 21:59:50|12203.8|12198.8|12203.8|12198.8|12203.8|12198.8|12203.8|12198.8|0
1652133600000|2022-05-09 22:00:00|12212.4|12210.4|12216.4|12214.4|12219.9|12217.9|12211.9|12209.9|99
1652133610000|2022-05-09 22:00:10|12216.6|12214.6|12222.9|12220.9|12224.3|12222.3|12216.6|12214.6|52
1652133620000|2022-05-09 22:00:20|12222.6|12220.6|12231.1|12229.1|12233|12231|12222.6|12220.6|291
1652133630000|2022-05-09 22:00:30|12230.4|12228.4|12235.4|12233.4|12235.9|12233.9|12230.4|12228.4|103
1652133640000|2022-05-09 22:00:40|12235.1|12233.1|12239.1|12237.1|12241|12239|12231.9|12229.9|74
1652133650000|2022-05-09 22:00:50|12239.5|12237.5|12238.6|12236.6|12241.1|12239.1|12238|12236|54
1652133660000|2022-05-09 22:01:00|12238.3|12236.3|12243.9|12241.9|12243.9|12241.9|12237.9|12235.9|87
1652133670000|2022-05-09 22:01:10|12243.8|12241.8|12240.6|12238.6|12243.8|12241.8|12239.4|12237.4|27
1652133680000|2022-05-09 22:01:20|12240.8|12238.8|12238.5|12236.5|12240.9|12238.9|12238.5|12236.5|12
1652133690000|2022-05-09 22:01:30|12239.4|12237.4|12237|12235|12239.6|12237.6|12236.9|12234.9|10
1652133700000|2022-05-09 22:01:40|12237.1|12235.1|12234.5|12232.5|12237.6|12235.6|12234|12232|10
1652133710000|2022-05-09 22:01:50|12234.6|12232.6|12237.4|12235.4|12237.4|12235.4|12234.6|12232.6|18
1652133720000|2022-05-09 22:02:00|12237.6|12235.6|12238|12236|12240|12238|12237|12235|47
1652133730000|2022-05-09 22:02:10|12237.9|12235.9|12233.6|12231.6|12238.1|12236.1|12233.5|12231.5|18
1652133740000|2022-05-09 22:02:20|12233.3|12231.3|12232.4|12230.4|12234|12232|12232.4|12230.4|31
1652133750000|2022-05-09 22:02:30|12232|12230|12227.8|12225.8|12232|12230|12227.3|12225.3|44
1652133760000|2022-05-09 22:02:40|12227.9|12225.9|12227.3|12225.3|12228|12226|12224.9|12222.9|39
1652133770000|2022-05-09 22:02:50|12228|12226|12224.8|12222.8|12228|12226|12224.5|12222.5|21
1652133780000|2022-05-09 22:03:00|12224.6|12222.6|12225.9|12223.9|12225.9|12223.9|12224.4|12222.4|21
1652133790000|2022-05-09 22:03:10|12225.5|12223.5|12227.8|12225.8|12227.8|12225.8|12224.6|12222.6|24
1652133800000|2022-05-09 22:03:20|12229.5|12227.5|12228.6|12226.6|12230.6|12228.6|12228.4|12226.4|18
1652133810000|2022-05-09 22:03:30|12229.3|12227.3|12228|12226|12229.5|12227.5|12227.6|12225.6|14
1652133820000|2022-05-09 22:03:40|12228.5|12226.5|12227.5|12225.5|12228.5|12226.5|12227.4|12225.4|27
1652133830000|2022-05-09 22:03:50|12226.9|12224.9|12224.6|12222.6|12226.9|12224.9|12224.6|12222.6|7
1652133840000|2022-05-09 22:04:00|12224.8|12222.8|12224.4|12222.4|12224.8|12222.8|12224|12222|7
1652133850000|2022-05-09 22:04:10|12224|12222|12223.3|12221.3|12224|12222|12223.1|12221.1|13
1652133860000|2022-05-09 22:04:20|12222.6|12220.6|12222.1|12220.1|12222.8|12220.8|12222|12220|17
1652133870000|2022-05-09 22:04:30|12222.5|12220.5|12221|12219|12222.5|12220.5|12220.9|12218.9|20
1652133880000|2022-05-09 22:04:40|12220.5|12218.5|12221.1|12219.1|12221.4|12219.4|12220.5|12218.5|3
1652133890000|2022-05-09 22:04:50|12220.6|12218.6|12219.9|12217.9|12221.4|12219.4|12219.8|12217.8|44
1652133900000|2022-05-09 22:05:00|12220|12218|12222.9|12220.9|12222.9|12220.9|12220|12218|90
1652133910000|2022-05-09 22:05:10|12223.3|12221.3|12223.6|12221.6|12224|12222|12223.3|12221.3|9
1652133920000|2022-05-09 22:05:20|12223.5|12221.5|12222.3|12220.3|12223.5|12221.5|12222.3|12220.3|20
1652133930000|2022-05-09 22:05:30|12222.1|12220.1|12221|12219|12222.1|12220.1|12220.8|12218.8|32
1652133940000|2022-05-09 22:05:40|12219.6|12217.6|12220.3|12218.3|12220.3|12218.3|12219.5|12217.5|21
1652133950000|2022-05-09 22:05:50|12220|12218|12220.1|12218.1|12220.3|12218.3|12220|12218|24
1652133960000|2022-05-09 22:06:00|12220.3|12218.3|12220.4|12218.4|12220.4|12218.4|12220.1|12218.1|9
1652133970000|2022-05-09 22:06:10|12220.5|12218.5|12222.5|12220.5|12222.5|12220.5|12220.5|12218.5|39
1652133980000|2022-05-09 22:06:20|12222.4|12220.4|12223.8|12221.8|12224.4|12222.4|12222.4|12220.4|20
1652133990000|2022-05-09 22:06:30|12223.9|12221.9|12223.9|12221.9|12224.3|12222.3|12223.5|12221.5|5
1652134000000|2022-05-09 22:06:40|12223.8|12221.8|12223.6|12221.6|12223.8|12221.8|12223.6|12221.6|13
1652134010000|2022-05-09 22:06:50|12223.4|12221.4|12223.4|12221.4|12223.9|12221.9|12223.3|12221.3|24
1652134020000|2022-05-09 22:07:00|12223.8|12221.8|12223.8|12221.8|12223.9|12221.9|12223.3|12221.3|33
1652134030000|2022-05-09 22:07:10|12223.4|12221.4|12223.6|12221.6|12223.6|12221.6|12223.1|12221.1|9
1652134040000|2022-05-09 22:07:20|12223.8|12221.8|12223.1|12221.1|12224|12222|12222.6|12220.6|15
1652134050000|2022-05-09 22:07:30|12222.6|12220.6|12222.8|12220.8|12222.8|12220.8|12222.6|12220.6|13
1652134060000|2022-05-09 22:07:40|12222.6|12220.6|12222.6|12220.6|12222.8|12220.8|12222.6|12220.6|1
1652134070000|2022-05-09 22:07:50|12222.4|12220.4|12222|12220|12222.4|12220.4|12221.8|12219.8|12
1652134080000|2022-05-09 22:08:00|12222.1|12220.1|12222.3|12220.3|12222.3|12220.3|12222|12220|7
1652134090000|2022-05-09 22:08:10|12222|12220|12222.3|12220.3|12222.3|12220.3|12222|12220|16
1652134100000|2022-05-09 22:08:20|12222.4|12220.4|12222.4|12220.4|12222.4|12220.4|12222.4|12220.4|10
1652134110000|2022-05-09 22:08:30|12222.3|12220.3|12221.9|12219.9|12222.5|12220.5|12221.3|12219.3|44
1652134120000|2022-05-09 22:08:40|12222|12220|12222|12220|12222.4|12220.4|12221.9|12219.9|16
1652134130000|2022-05-09 22:08:50|12222.4|12220.4|12222|12220|12222.4|12220.4|12222|12220|19
1652134140000|2022-05-09 22:09:00|12221.6|12219.6|12222|12220|12222|12220|12221.6|12219.6|8
1652134150000|2022-05-09 22:09:10|12222.1|12220.1|12221.9|12219.9|12222.1|12220.1|12221.6|12219.6|14
1652134160000|2022-05-09 22:09:20|12221.8|12219.8|12219.9|12217.9|12221.8|12219.8|12219.5|12217.5|16
1652134170000|2022-05-09 22:09:30|12220.3|12218.3|12219.8|12217.8|12220.4|12218.4|12219.8|12217.8|11
1652134180000|2022-05-09 22:09:40|12219.6|12217.6|12218.9|12216.9|12219.8|12217.8|12218.4|12216.4|12
1652134190000|2022-05-09 22:09:50|12218.5|12216.5|12215.4|12213.4|12218.5|12216.5|12215.3|12213.3|29
1652134200000|2022-05-09 22:10:00|12215.6|12213.6|12214.4|12212.4|12215.8|12213.8|12214.3|12212.3|40
1652134210000|2022-05-09 22:10:10|12214.6|12212.6|12212.8|12210.8|12214.6|12212.6|12212.3|12210.3|18
1652134220000|2022-05-09 22:10:20|12212.3|12210.3|12211.8|12209.8|12212.3|12210.3|12211.8|12209.8|9
1652134230000|2022-05-09 22:10:30|12211.3|12209.3|12212.6|12210.6|12212.6|12210.6|12211.3|12209.3|24
1652134240000|2022-05-09 22:10:40|12212.9|12210.9|12212.5|12210.5|12213|12211|12212.1|12210.1|17
1652134250000|2022-05-09 22:10:50|12212.4|12210.4|12212.5|12210.5|12212.6|12210.6|12212|12210|6
1652134260000|2022-05-09 22:11:00|12212.4|12210.4|12213|12211|12213|12211|12212.4|12210.4|5
1652134270000|2022-05-09 22:11:10|12212.8|12210.8|12213|12211|12213.4|12211.4|12212.6|12210.6|15
1652134280000|2022-05-09 22:11:20|12212.8|12210.8|12212|12210|12212.8|12210.8|12211.5|12209.5|18
1652134290000|2022-05-09 22:11:30|12211.9|12209.9|12210|12208|12211.9|12209.9|12209.8|12207.8|11
1652134300000|2022-05-09 22:11:40|12209.9|12207.9|12208.8|12206.8|12210|12208|12207.9|12205.9|20
1652134310000|2022-05-09 22:11:50|12208.6|12206.6|12209.5|12207.5|12210.8|12208.8|12208.6|12206.6|6
1652134320000|2022-05-09 22:12:00|12209.6|12207.6|12209.4|12207.4|12209.9|12207.9|12208.3|12206.3|19
1652134330000|2022-05-09 22:12:10|12208.6|12206.6|12210.8|12208.8|12210.8|12208.8|12208.5|12206.5|16
1652134340000|2022-05-09 22:12:20|12211|12209|12211.9|12209.9|12212.1|12210.1|12211|12209|6
1652134350000|2022-05-09 22:12:30|12211.8|12209.8|12212.1|12210.1|12212.1|12210.1|12211.3|12209.3|4
1652134360000|2022-05-09 22:12:40|12211.8|12209.8|12212.4|12210.4|12212.5|12210.5|12211.8|12209.8|4
1652134370000|2022-05-09 22:12:50|12212.5|12210.5|12212.3|12210.3|12212.5|12210.5|12212|12210|6
1652134380000|2022-05-09 22:13:00|12212.1|12210.1|12216.1|12214.1|12216.8|12214.8|12211.8|12209.8|15
1652134390000|2022-05-09 22:13:10|12215.9|12213.9|12219.1|12217.1|12219.1|12217.1|12215.4|12213.4|10
1652134400000|2022-05-09 22:13:20|12218.9|12216.9|12219.1|12217.1|12219.5|12217.5|12218.9|12216.9|9
1652134410000|2022-05-09 22:13:30|12219.6|12217.6|12219.9|12217.9|12221.4|12219.4|12219.6|12217.6|16
1652134420000|2022-05-09 22:13:40|12220|12218|12216.3|12214.3|12220|12218|12216.1|12214.1|10
1652134430000|2022-05-09 22:13:50|12216.1|12214.1|12216.4|12214.4|12216.4|12214.4|12214.5|12212.5|12
1652134440000|2022-05-09 22:14:00|12216.5|12214.5|12221|12219|12221|12219|12216.5|12214.5|14
1652134450000|2022-05-09 22:14:10|12220.5|12218.5|12220.3|12218.3|12220.9|12218.9|12219.9|12217.9|4
1652134460000|2022-05-09 22:14:20|12220.8|12218.8|12220.5|12218.5|12221.6|12219.6|12220.5|12218.5|3
1652134470000|2022-05-09 22:14:30|12223.1|12221.1|12222.8|12220.8|12223.8|12221.8|12222.8|12220.8|35
1652134480000|2022-05-09 22:14:40|12222.9|12220.9|12223.3|12221.3|12223.4|12221.4|12222.9|12220.9|3
1652134490000|2022-05-09 22:14:50|||||||||2
1652134500000|2022-05-09 22:15:00|12223.4|12221.4|12228.8|12226.8|12228.8|12226.8|12223.4|12221.4|43
1652134510000|2022-05-09 22:15:10|12228.6|12226.6|12228.5|12226.5|12228.8|12226.8|12227.9|12225.9|8
1652134520000|2022-05-09 22:15:20|12229.3|12227.3|12229.3|12227.3|12230.1|12228.1|12229.3|12227.3|21
1652134530000|2022-05-09 22:15:30|12229.9|12227.9|12233|12231|12233|12231|12229.9|12227.9|29
1652134540000|2022-05-09 22:15:40|12232.6|12230.6|12232.1|12230.1|12232.8|12230.8|12232|12230|8
1652134550000|2022-05-09 22:15:50|12232.4|12230.4|12232.4|12230.4|12232.4|12230.4|12232.1|12230.1|3
1652134560000|2022-05-09 22:16:00|12232.8|12230.8|12226.8|12224.8|12232.8|12230.8|12226.1|12224.1|33
1652134570000|2022-05-09 22:16:10|12227.4|12225.4|12229.4|12227.4|12230.1|12228.1|12227.4|12225.4|16
1652134580000|2022-05-09 22:16:20|12229.5|12227.5|12229|12227|12229.5|12227.5|12229|12227|1
1652134590000|2022-05-09 22:16:30|12228.6|12226.6|12229.6|12227.6|12229.6|12227.6|12228.6|12226.6|3
1652134600000|2022-05-09 22:16:40|12229.5|12227.5|12228.5|12226.5|12229.5|12227.5|12228.3|12226.3|10
1652134610000|2022-05-09 22:16:50|12228.6|12226.6|12227.6|12225.6|12228.9|12226.9|12227.4|12225.4|5
1652134620000|2022-05-09 22:17:00|12227.9|12225.9|12228.3|12226.3|12228.3|12226.3|12227.9|12225.9|2
1652134630000|2022-05-09 22:17:10|12228|12226|12226.9|12224.9|12228|12226|12226.9|12224.9|5
1652134640000|2022-05-09 22:17:20|12226.8|12224.8|12229.1|12227.1|12229.3|12227.3|12226.6|12224.6|10
1652134650000|2022-05-09 22:17:30|12229.3|12227.3|12229.1|12227.1|12229.4|12227.4|12229|12227|1
1652134660000|2022-05-09 22:17:40|12229.3|12227.3|12230.3|12228.3|12230.3|12228.3|12229.1|12227.1|3
1652134670000|2022-05-09 22:17:50|12230.5|12228.5|12231.8|12229.8|12232.6|12230.6|12230.5|12228.5|17
1652134680000|2022-05-09 22:18:00|12232|12230|12230.8|12228.8|12232.5|12230.5|12230.8|12228.8|6
1652134690000|2022-05-09 22:18:10|12230.4|12228.4|12230.3|12228.3|12230.9|12228.9|12230.3|12228.3|5
1652134700000|2022-05-09 22:18:20|12230.1|12228.1|12230.8|12228.8|12231.4|12229.4|12229.5|12227.5|9
1652134710000|2022-05-09 22:18:30|12230.9|12228.9|12231.6|12229.6|12231.9|12229.9|12230.9|12228.9|4
1652134720000|2022-05-09 22:18:40|12231.8|12229.8|12232|12230|12232.5|12230.5|12231.5|12229.5|7
1652134730000|2022-05-09 22:18:50|12232.1|12230.1|12229.9|12227.9|12232.1|12230.1|12224.3|12222.3|94
1652134740000|2022-05-09 22:19:00|12229.8|12227.8|12231|12229|12231|12229|12229.3|12227.3|10
1652134750000|2022-05-09 22:19:10|12231.1|12229.1|12227.9|12225.9|12231.5|12229.5|12227.9|12225.9|13
1652134760000|2022-05-09 22:19:20|12227.8|12225.8|12231|12229|12231.3|12229.3|12227.8|12225.8|17
1652134770000|2022-05-09 22:19:30|12230.9|12228.9|12232.3|12230.3|12232.3|12230.3|12230.5|12228.5|26
1652134780000|2022-05-09 22:19:40|12232.4|12230.4|12230.9|12228.9|12232.5|12230.5|12230.9|12228.9|3
1652134790000|2022-05-09 22:19:50|12231.1|12229.1|12231.4|12229.4|12231.9|12229.9|12231.1|12229.1|6
1652134800000|2022-05-09 22:20:00|12232.3|12230.3|12235|12233|12235.4|12233.4|12232.3|12230.3|34
1652134810000|2022-05-09 22:20:10|12235.1|12233.1|12233.5|12231.5|12235.3|12233.3|12233.5|12231.5|6
1652134820000|2022-05-09 22:20:20|12233.8|12231.8|12233.4|12231.4|12233.8|12231.8|12233|12231|3
1652134830000|2022-05-09 22:20:30|12232.1|12230.1|12231.8|12229.8|12232.8|12230.8|12231.8|12229.8|5
1652134840000|2022-05-09 22:20:40|12231.9|12229.9|12232|12230|12232.3|12230.3|12231.5|12229.5|4
1652134850000|2022-05-09 22:20:50|12231.8|12229.8|12232.8|12230.8|12233|12231|12231.6|12229.6|11
1652134860000|2022-05-09 22:21:00|12232.9|12230.9|12233.5|12231.5|12233.5|12231.5|12232.8|12230.8|0
1652134870000|2022-05-09 22:21:10|12234|12232|12233.3|12231.3|12235.1|12233.1|12233.3|12231.3|18
1652134880000|2022-05-09 22:21:20|12233.4|12231.4|12233.6|12231.6|12234|12232|12233.4|12231.4|4
1652134890000|2022-05-09 22:21:30|12233.5|12231.5|12233.6|12231.6|12234|12232|12233.5|12231.5|2
1652134900000|2022-05-09 22:21:40|12233.1|12231.1|12232.9|12230.9|12233.6|12231.6|12232.1|12230.1|8
1652134910000|2022-05-09 22:21:50|12232.8|12230.8|12230.9|12228.9|12232.8|12230.8|12230.3|12228.3|14
1652134920000|2022-05-09 22:22:00|12230.8|12228.8|12232.6|12230.6|12232.6|12230.6|12230.8|12228.8|8
1652134930000|2022-05-09 22:22:10|12232.5|12230.5|12231.4|12229.4|12233.3|12231.3|12231.1|12229.1|9
1652134940000|2022-05-09 22:22:20|12231.3|12229.3|12231.5|12229.5|12231.6|12229.6|12229.9|12227.9|6
1652134950000|2022-05-09 22:22:30|12232.3|12230.3|12230.6|12228.6|12232.3|12230.3|12230.1|12228.1|9
1652134960000|2022-05-09 22:22:40|12230.8|12228.8|12230.6|12228.6|12231.1|12229.1|12230.6|12228.6|0
1652134970000|2022-05-09 22:22:50|12230.8|12228.8|12234|12232|12234.1|12232.1|12230.8|12228.8|11
1652134980000|2022-05-09 22:23:00|12233.9|12231.9|12233.8|12231.8|12234.3|12232.3|12232.4|12230.4|16
1652134990000|2022-05-09 22:23:10|12233.6|12231.6|12233.9|12231.9|12233.9|12231.9|12233.6|12231.6|0
1652135000000|2022-05-09 22:23:20|12233.8|12231.8|12232.6|12230.6|12233.8|12231.8|12231.4|12229.4|8
1652135010000|2022-05-09 22:23:30|12232.9|12230.9|12234|12232|12234.4|12232.4|12232.9|12230.9|4
1652135020000|2022-05-09 22:23:40|12233.9|12231.9|12234.6|12232.6|12234.6|12232.6|12233.6|12231.6|8
1652135030000|2022-05-09 22:23:50|12235.1|12233.1|12235.3|12233.3|12235.3|12233.3|12234.5|12232.5|12
1652135040000|2022-05-09 22:24:00|12234|12232|12232.9|12230.9|12234|12232|12232.3|12230.3|16
1652135050000|2022-05-09 22:24:10|12232.8|12230.8|12231.1|12229.1|12232.8|12230.8|12231.1|12229.1|2
1652135060000|2022-05-09 22:24:20|12230.8|12228.8|12230.3|12228.3|12230.8|12228.8|12229.4|12227.4|9
1652135070000|2022-05-09 22:24:30|12230.4|12228.4|12232.6|12230.6|12232.6|12230.6|12228.8|12226.8|13
1652135080000|2022-05-09 22:24:40|12232.4|12230.4|12232.6|12230.6|12232.6|12230.6|12231.6|12229.6|6
1652135090000|2022-05-09 22:24:50|12233.9|12231.9|12231.1|12229.1|12233.9|12231.9|12230.8|12228.8|15
1652135100000|2022-05-09 22:25:00|12231|12229|12230.6|12228.6|12232.1|12230.1|12230.6|12228.6|7
1652135110000|2022-05-09 22:25:10|12230.4|12228.4|12231.8|12229.8|12232|12230|12230.3|12228.3|14
1652135120000|2022-05-09 22:25:20|12231.9|12229.9|12231.1|12229.1|12232|12230|12231.1|12229.1|3
1652135130000|2022-05-09 22:25:30|12231|12229|12231.3|12229.3|12231.4|12229.4|12230.8|12228.8|2
1652135140000|2022-05-09 22:25:40|12231.4|12229.4|12231.6|12229.6|12232.6|12230.6|12231.3|12229.3|11
1652135150000|2022-05-09 22:25:50|12231.5|12229.5|12231.9|12229.9|12231.9|12229.9|12230.9|12228.9|1
1652135160000|2022-05-09 22:26:00|12231.8|12229.8|12232.1|12230.1|12232.3|12230.3|12231.6|12229.6|0
1652135170000|2022-05-09 22:26:10|12231.4|12229.4|12230.5|12228.5|12231.5|12229.5|12230.4|12228.4|15
1652135180000|2022-05-09 22:26:20|12230.3|12228.3|12232.9|12230.9|12233.6|12231.6|12230.3|12228.3|5
1652135190000|2022-05-09 22:26:30|12232.6|12230.6|12232.1|12230.1|12233.1|12231.1|12232|12230|2
1652135200000|2022-05-09 22:26:40|12231.6|12229.6|12232.6|12230.6|12232.6|12230.6|12231.6|12229.6|2
1652135210000|2022-05-09 22:26:50|12232.8|12230.8|12232.6|12230.6|12232.8|12230.8|12232.3|12230.3|1
1652135220000|2022-05-09 22:27:00|12232.8|12230.8|12231.6|12229.6|12233|12231|12231.6|12229.6|4
1652135230000|2022-05-09 22:27:10|12231.8|12229.8|12231.8|12229.8|12231.8|12229.8|12231.6|12229.6|0
1652135240000|2022-05-09 22:27:20|12231.6|12229.6|12231.9|12229.9|12231.9|12229.9|12231.6|12229.6|1
1652135250000|2022-05-09 22:27:30|12231.8|12229.8|12232.6|12230.6|12232.6|12230.6|12231.4|12229.4|9
1652135260000|2022-05-09 22:27:40|12232.5|12230.5|12232.4|12230.4|12232.5|12230.5|12232.4|12230.4|0
1652135270000|2022-05-09 22:27:50|12232.3|12230.3|12231.6|12229.6|12232.3|12230.3|12231.5|12229.5|2
1652135280000|2022-05-09 22:28:00|12231.5|12229.5|12232|12230|12232.3|12230.3|12231.4|12229.4|5
1652135290000|2022-05-09 22:28:10|12232.1|12230.1|12232|12230|12232.1|12230.1|12232|12230|0
1652135310000|2022-05-09 22:28:30|12232.1|12230.1|12231.5|12229.5|12232.1|12230.1|12230.5|12228.5|17
1652135320000|2022-05-09 22:28:40|12231.9|12229.9|12231.6|12229.6|12231.9|12229.9|12231.5|12229.5|4
1652135330000|2022-05-09 22:28:50|12231.5|12229.5|12231.6|12229.6|12231.9|12229.9|12231.5|12229.5|0
1652135340000|2022-05-09 22:29:00|12230.6|12228.6|12230.8|12228.8|12231|12229|12230.5|12228.5|4
1652135350000|2022-05-09 22:29:10|12230.6|12228.6|12232.8|12230.8|12232.8|12230.8|12229.8|12227.8|12
1652135360000|2022-05-09 22:29:20|12232.6|12230.6|12231.9|12229.9|12232.8|12230.8|12231.6|12229.6|3
1652135380000|2022-05-09 22:29:40|12230.6|12228.6|12230.8|12228.8|12230.8|12228.8|12229.9|12227.9|7
1652135390000|2022-05-09 22:29:50|12230.9|12228.9|12231.3|12229.3|12231.4|12229.4|12230.8|12228.8|1
1652135400000|2022-05-09 22:30:00|12231.4|12229.4|12233.4|12231.4|12234|12232|12231.4|12229.4|18
1652135410000|2022-05-09 22:30:10|12232.9|12230.9|12234.8|12232.8|12234.8|12232.8|12232.5|12230.5|11
1652135420000|2022-05-09 22:30:20|12234.6|12232.6|12235.3|12233.3|12235.5|12233.5|12234.5|12232.5|41
1652135430000|2022-05-09 22:30:30|12235.4|12233.4|12237.6|12235.6|12237.6|12235.6|12235.3|12233.3|36
1652135440000|2022-05-09 22:30:40|12237.5|12235.5|12237.8|12235.8|12237.9|12235.9|12237.5|12235.5|17
1652135450000|2022-05-09 22:30:50|12237.9|12235.9|12239|12237|12239|12237|12236.1|12234.1|25
1652135460000|2022-05-09 22:31:00|12239.1|12237.1|12241.1|12239.1|12241.1|12239.1|12239.1|12237.1|28
1652135470000|2022-05-09 22:31:10|12241.3|12239.3|12238.9|12236.9|12242.3|12240.3|12238.9|12236.9|19
1652135480000|2022-05-09 22:31:20|12239|12237|12237.4|12235.4|12239.1|12237.1|12237.4|12235.4|4
1652135490000|2022-05-09 22:31:30|12236.3|12234.3|12236.4|12234.4|12237.1|12235.1|12236.3|12234.3|7
1652135500000|2022-05-09 22:31:40|12236.6|12234.6|12239.3|12237.3|12239.5|12237.5|12236.6|12234.6|13
1652135510000|2022-05-09 22:31:50|12239.4|12237.4|12239.3|12237.3|12240|12238|12238.6|12236.6|8
1652135520000|2022-05-09 22:32:00|12238.5|12236.5|12242|12240|12242.3|12240.3|12237.6|12235.6|14
1652135530000|2022-05-09 22:32:10|12242.3|12240.3|12240.5|12238.5|12243.1|12241.1|12240.5|12238.5|36
1652135540000|2022-05-09 22:32:20|12240|12238|12240|12238|12240.8|12238.8|12239.9|12237.9|8
1652135550000|2022-05-09 22:32:30|12240.1|12238.1|12242.1|12240.1|12242.1|12240.1|12240.1|12238.1|10
1652135560000|2022-05-09 22:32:40|12241.8|12239.8|12241.8|12239.8|12242|12240|12241.5|12239.5|2
1652135570000|2022-05-09 22:32:50|12241.9|12239.9|12242.1|12240.1|12242.3|12240.3|12241.8|12239.8|4
1652135580000|2022-05-09 22:33:00|12242.3|12240.3|12242.6|12240.6|12242.6|12240.6|12241.8|12239.8|8
1652135590000|2022-05-09 22:33:10|12242.1|12240.1|12242.9|12240.9|12242.9|12240.9|12241.8|12239.8|14
1652135600000|2022-05-09 22:33:20|12243|12241|12243|12241|12244.3|12242.3|12242.9|12240.9|43
1652135610000|2022-05-09 22:33:30|12242.9|12240.9|12241|12239|12243|12241|12240.5|12238.5|10
1652135620000|2022-05-09 22:33:40|12241.5|12239.5|12242.4|12240.4|12244.4|12242.4|12241.4|12239.4|17
1652135630000|2022-05-09 22:33:50|12242.3|12240.3|12242.4|12240.4|12242.9|12240.9|12241.6|12239.6|12
1652135640000|2022-05-09 22:34:00|12242.5|12240.5|12243.5|12241.5|12244.3|12242.3|12242.5|12240.5|12
1652135650000|2022-05-09 22:34:10|12243.4|12241.4|12243.5|12241.5|12243.6|12241.6|12243.4|12241.4|2
1652135660000|2022-05-09 22:34:20|12243.6|12241.6|12242.1|12240.1|12243.6|12241.6|12241.9|12239.9|11
1652135670000|2022-05-09 22:34:30|12242.5|12240.5|12243.4|12241.4|12243.9|12241.9|12242.1|12240.1|7
1652135680000|2022-05-09 22:34:40|12243.1|12241.1|12241.9|12239.9|12243.1|12241.1|12241.5|12239.5|7
1652135690000|2022-05-09 22:34:50|12242.3|12240.3|12242.5|12240.5|12242.5|12240.5|12241.6|12239.6|4
1652135700000|2022-05-09 22:35:00|12242.6|12240.6|12242.4|12240.4|12242.8|12240.8|12242|12240|1
1652135710000|2022-05-09 22:35:10|12242.3|12240.3|12242.5|12240.5|12242.5|12240.5|12242.3|12240.3|2
1652135720000|2022-05-09 22:35:20|12242.6|12240.6|12242.8|12240.8|12243|12241|12242.1|12240.1|10
1652135730000|2022-05-09 22:35:30|12242.1|12240.1|12242.3|12240.3|12242.8|12240.8|12242.1|12240.1|3
1652135740000|2022-05-09 22:35:40|12243|12241|12242.8|12240.8|12243|12241|12242|12240|3
1652135750000|2022-05-09 22:35:50|12242.9|12240.9|12242.9|12240.9|12243|12241|12242.6|12240.6|8
1652135760000|2022-05-09 22:36:00|12242.8|12240.8|12243.1|12241.1|12243.1|12241.1|12242.6|12240.6|4
1652135770000|2022-05-09 22:36:10|12242.8|12240.8|12242.9|12240.9|12243.4|12241.4|12242.8|12240.8|4
1652135780000|2022-05-09 22:36:20|12242.8|12240.8|12243|12241|12243|12241|12242.8|12240.8|0
1652135790000|2022-05-09 22:36:30|12243.5|12241.5|12244.6|12242.6|12245.3|12243.3|12243.5|12241.5|31
1652135800000|2022-05-09 22:36:40|12244.5|12242.5|12243.3|12241.3|12244.6|12242.6|12243.3|12241.3|17
1652135810000|2022-05-09 22:36:50|12243.1|12241.1|12243.9|12241.9|12244.9|12242.9|12243.1|12241.1|12
1652135820000|2022-05-09 22:37:00|12244|12242|12245.8|12243.8|12245.9|12243.9|12243.9|12241.9|17
1652135830000|2022-05-09 22:37:10|12244.5|12242.5|12245.3|12243.3|12245.6|12243.6|12244.1|12242.1|13
1652135840000|2022-05-09 22:37:20|12245.4|12243.4|12245.5|12243.5|12245.6|12243.6|12244.9|12242.9|9
1652135850000|2022-05-09 22:37:30|12245.4|12243.4|12245.4|12243.4|12245.5|12243.5|12245.4|12243.4|3
1652135860000|2022-05-09 22:37:40|12245.5|12243.5|12244.9|12242.9|12246.1|12244.1|12244.9|12242.9|27
1652135870000|2022-05-09 22:37:50|12244.8|12242.8|12244.4|12242.4|12244.8|12242.8|12244.4|12242.4|9
1652135880000|2022-05-09 22:38:00|12245.1|12243.1|12245.3|12243.3|12245.3|12243.3|12245.1|12243.1|8
1652135890000|2022-05-09 22:38:10|12245.1|12243.1|12244.6|12242.6|12245.3|12243.3|12244.5|12242.5|4
1652135900000|2022-05-09 22:38:20|12244.3|12242.3|12243.1|12241.1|12244.4|12242.4|12243.1|12241.1|13
1652135910000|2022-05-09 22:38:30|12242.9|12240.9|12244.5|12242.5|12244.9|12242.9|12242.9|12240.9|20
1652135920000|2022-05-09 22:38:40|12244.6|12242.6|12246|12244|12246|12244|12244.6|12242.6|1
1652135930000|2022-05-09 22:38:50|12245.8|12243.8|12246.5|12244.5|12246.6|12244.6|12245.5|12243.5|17
1652135940000|2022-05-09 22:39:00|12246.4|12244.4|12245.6|12243.6|12247.1|12245.1|12245.4|12243.4|22
1652135950000|2022-05-09 22:39:10|12246.1|12244.1|12246.1|12244.1|12246.3|12244.3|12246|12244|8
1652135960000|2022-05-09 22:39:20|12245.9|12243.9|12245.8|12243.8|12245.9|12243.9|12245.6|12243.6|4
1652135970000|2022-05-09 22:39:30|12245.6|12243.6|12244.1|12242.1|12245.6|12243.6|12244.1|12242.1|4
1652135980000|2022-05-09 22:39:40|12243.6|12241.6|12244.9|12242.9|12245|12243|12243.6|12241.6|8
1652135990000|2022-05-09 22:39:50|12245.1|12243.1|12245.3|12243.3|12245.3|12243.3|12245.1|12243.1|3
1652136000000|2022-05-09 22:40:00|12244.8|12242.8|12245.3|12243.3|12245.3|12243.3|12244.8|12242.8|7
1652136010000|2022-05-09 22:40:10|12245.5|12243.5|12244.6|12242.6|12245.5|12243.5|12244.3|12242.3|8
1652136020000|2022-05-09 22:40:20|12244.5|12242.5|12244.5|12242.5|12244.6|12242.6|12244.4|12242.4|2
1652136030000|2022-05-09 22:40:30|12244.6|12242.6|12244.4|12242.4|12244.6|12242.6|12244|12242|2
1652136040000|2022-05-09 22:40:40|12243.9|12241.9|12243.1|12241.1|12243.9|12241.9|12243|12241|7
1652136050000|2022-05-09 22:40:50|12243.3|12241.3|12242.9|12240.9|12243.4|12241.4|12242.8|12240.8|7
1652136060000|2022-05-09 22:41:00|12243.1|12241.1|12242.8|12240.8|12243.1|12241.1|12242.8|12240.8|2
1652136070000|2022-05-09 22:41:10|12242.3|12240.3|12240.8|12238.8|12242.9|12240.9|12240.8|12238.8|16
1652136080000|2022-05-09 22:41:20|12240.6|12238.6|12238.5|12236.5|12240.6|12238.6|12237.4|12235.4|46
1652136090000|2022-05-09 22:41:30|12238.4|12236.4|12238.9|12236.9|12239.4|12237.4|12238.4|12236.4|3
1652136100000|2022-05-09 22:41:40|12238.8|12236.8|12238.4|12236.4|12238.9|12236.9|12238.1|12236.1|12
1652136110000|2022-05-09 22:41:50|12238.3|12236.3|12238.8|12236.8|12238.8|12236.8|12238.3|12236.3|3
1652136120000|2022-05-09 22:42:00|12238.6|12236.6|12239.6|12237.6|12239.8|12237.8|12238.5|12236.5|8
1652136130000|2022-05-09 22:42:10|12239.8|12237.8|12240|12238|12240.6|12238.6|12239.6|12237.6|14
1652136140000|2022-05-09 22:42:20|12239.9|12237.9|12239.6|12237.6|12240|12238|12239.6|12237.6|3
1652136150000|2022-05-09 22:42:30|12239.4|12237.4|12239.1|12237.1|12239.4|12237.4|12239.1|12237.1|1
1652136160000|2022-05-09 22:42:40|12239|12237|12238.5|12236.5|12239|12237|12238.4|12236.4|4
1652136170000|2022-05-09 22:42:50|12238.6|12236.6|12238.9|12236.9|12239|12237|12237.4|12235.4|11
1652136180000|2022-05-09 22:43:00|12239|12237|12240.6|12238.6|12240.6|12238.6|12238.9|12236.9|9
1652136190000|2022-05-09 22:43:10|12240.5|12238.5|12240.3|12238.3|12240.6|12238.6|12240|12238|0
1652136200000|2022-05-09 22:43:20|12240.1|12238.1|12239.6|12237.6|12240.3|12238.3|12239.4|12237.4|3
1652136210000|2022-05-09 22:43:30|12239.8|12237.8|12239.4|12237.4|12239.8|12237.8|12239.4|12237.4|0
1652136220000|2022-05-09 22:43:40|12239.6|12237.6|12240.4|12238.4|12240.4|12238.4|12239.6|12237.6|8
1652136230000|2022-05-09 22:43:50|12241.4|12239.4|12242.9|12240.9|12243.3|12241.3|12241.1|12239.1|36
1652136240000|2022-05-09 22:44:00|12243.1|12241.1|12243.9|12241.9|12246|12244|12243.1|12241.1|29
1652136250000|2022-05-09 22:44:10|12244.1|12242.1|12243.6|12241.6|12246.1|12244.1|12243.6|12241.6|23
1652136260000|2022-05-09 22:44:20|12243.8|12241.8|12242.4|12240.4|12243.8|12241.8|12241.1|12239.1|12
1652136270000|2022-05-09 22:44:30|12243|12241|12244.1|12242.1|12244.3|12242.3|12243|12241|11
1652136280000|2022-05-09 22:44:40|12244|12242|12244.5|12242.5|12244.8|12242.8|12243.3|12241.3|24
1652136290000|2022-05-09 22:44:50|12244.6|12242.6|12244.1|12242.1|12244.6|12242.6|12243.8|12241.8|1
1652136300000|2022-05-09 22:45:00|12244.3|12242.3|12243.3|12241.3|12245.3|12243.3|12243.3|12241.3|17
1652136310000|2022-05-09 22:45:10|12243.1|12241.1|12243.4|12241.4|12243.5|12241.5|12243.1|12241.1|1
1652136320000|2022-05-09 22:45:20|12243.3|12241.3|12244.4|12242.4|12244.8|12242.8|12243.3|12241.3|10
1652136330000|2022-05-09 22:45:30|12244.1|12242.1|12242.6|12240.6|12244.1|12242.1|12242.5|12240.5|6
1652136340000|2022-05-09 22:45:40|12242.5|12240.5|12241.5|12239.5|12242.6|12240.6|12241.5|12239.5|8
1652136350000|2022-05-09 22:45:50|12241.6|12239.6|12241.9|12239.9|12242.4|12240.4|12241.6|12239.6|9
1652136360000|2022-05-09 22:46:00|12241.8|12239.8|12241.6|12239.6|12241.9|12239.9|12241.6|12239.6|0
1652136370000|2022-05-09 22:46:10|12241.8|12239.8|12241.9|12239.9|12242.4|12240.4|12241.8|12239.8|4
1652136380000|2022-05-09 22:46:20|12241.8|12239.8|12241.1|12239.1|12241.8|12239.8|12241.1|12239.1|0
1652136390000|2022-05-09 22:46:30|12240.4|12238.4|12239.3|12237.3|12240.4|12238.4|12239.3|12237.3|9
1652136400000|2022-05-09 22:46:40|12238.6|12236.6|12239.6|12237.6|12239.9|12237.9|12238.6|12236.6|8
1652136410000|2022-05-09 22:46:50|12239.8|12237.8|12243.9|12241.9|12243.9|12241.9|12239.8|12237.8|42
1652136420000|2022-05-09 22:47:00|12244|12242|12246|12244|12246.1|12244.1|12244|12242|14
1652136430000|2022-05-09 22:47:10|12246.1|12244.1|12246.4|12244.4|12246.6|12244.6|12245.5|12243.5|15
1652136440000|2022-05-09 22:47:20|12246.5|12244.5|12246.8|12244.8|12247.4|12245.4|12246.4|12244.4|24
1652136450000|2022-05-09 22:47:30|12246.5|12244.5|12245.1|12243.1|12247.3|12245.3|12245|12243|24
1652136460000|2022-05-09 22:47:40|12245.3|12243.3|12243.6|12241.6|12245.3|12243.3|12242.4|12240.4|20
1652136470000|2022-05-09 22:47:50|12243.8|12241.8|12243.5|12241.5|12244.5|12242.5|12243.4|12241.4|4
1652136480000|2022-05-09 22:48:00|12243.4|12241.4|12244.3|12242.3|12244.3|12242.3|12243.3|12241.3|5
1652136490000|2022-05-09 22:48:10|12244.8|12242.8|12245|12243|12245.1|12243.1|12244.8|12242.8|5
1652136500000|2022-05-09 22:48:20|12245.1|12243.1|12245.9|12243.9|12245.9|12243.9|12244.8|12242.8|3
1652136510000|2022-05-09 22:48:30|12246|12244|12247.1|12245.1|12247.1|12245.1|12246|12244|2
1652136520000|2022-05-09 22:48:40|12247.3|12245.3|12246.9|12244.9|12247.3|12245.3|12244.8|12242.8|12
1652136530000|2022-05-09 22:48:50|12246.8|12244.8|12247|12245|12247.3|12245.3|12246.8|12244.8|5
1652136540000|2022-05-09 22:49:00|12246.9|12244.9|12247.8|12245.8|12247.9|12245.9|12246.6|12244.6|18
1652136550000|2022-05-09 22:49:10|12247.9|12245.9|12247.5|12245.5|12247.9|12245.9|12247.5|12245.5|2
1652136560000|2022-05-09 22:49:20|12248.1|12246.1|12248.1|12246.1|12248.6|12246.6|12247.6|12245.6|9
1652136570000|2022-05-09 22:49:30|12248|12246|12248.4|12246.4|12248.6|12246.6|12246.9|12244.9|24
1652136580000|2022-05-09 22:49:40|12248.3|12246.3|12249.6|12247.6|12250.4|12248.4|12248.3|12246.3|46
1652136590000|2022-05-09 22:49:50|12249.8|12247.8|12250|12248|12250.9|12248.9|12249.8|12247.8|21
1652136600000|2022-05-09 22:50:00|12249.9|12247.9|12250|12248|12250|12248|12249.6|12247.6|8
1652136610000|2022-05-09 22:50:10|12248.8|12246.8|12247.3|12245.3|12248.8|12246.8|12247|12245|16
1652136620000|2022-05-09 22:50:20|12247.1|12245.1|12247.4|12245.4|12247.6|12245.6|12247.1|12245.1|2
1652136630000|2022-05-09 22:50:30|12247.3|12245.3|12245.4|12243.4|12247.3|12245.3|12244.5|12242.5|16
1652136640000|2022-05-09 22:50:40|12245|12243|12245.4|12243.4|12245.4|12243.4|12245|12243|1
1652136650000|2022-05-09 22:50:50|12245.5|12243.5|12248|12246|12248|12246|12245.5|12243.5|12
1652136660000|2022-05-09 22:51:00|12248.3|12246.3|12247.3|12245.3|12248.3|12246.3|12246.9|12244.9|9
1652136670000|2022-05-09 22:51:10|12247|12245|12246.5|12244.5|12247.1|12245.1|12246.1|12244.1|31
1652136680000|2022-05-09 22:51:20|12246.4|12244.4|12245.4|12243.4|12246.5|12244.5|12245|12243|9
1652136690000|2022-05-09 22:51:30|12245.1|12243.1|12248.4|12246.4|12248.4|12246.4|12245.1|12243.1|12
1652136700000|2022-05-09 22:51:40|12248.1|12246.1|12248|12246|12248.4|12246.4|12247.5|12245.5|3
1652136710000|2022-05-09 22:51:50|12248.1|12246.1|12246.9|12244.9|12248.3|12246.3|12246.4|12244.4|20
1652136720000|2022-05-09 22:52:00|12246.6|12244.6|12246.9|12244.9|12247|12245|12246.6|12244.6|3
1652136730000|2022-05-09 22:52:10|12246.6|12244.6|12246.6|12244.6|12246.6|12244.6|12246.5|12244.5|5
1652136740000|2022-05-09 22:52:20|12246.5|12244.5|12245.5|12243.5|12246.5|12244.5|12245.4|12243.4|3
1652136750000|2022-05-09 22:52:30|12245.6|12243.6|12247.3|12245.3|12247.3|12245.3|12245.5|12243.5|8
1652136760000|2022-05-09 22:52:40|12247.9|12245.9|12247.6|12245.6|12247.9|12245.9|12247.5|12245.5|0
1652136770000|2022-05-09 22:52:50|12247.8|12245.8|12247.3|12245.3|12247.8|12245.8|12247.3|12245.3|1
1652136780000|2022-05-09 22:53:00|12246.9|12244.9|12246.5|12244.5|12247.3|12245.3|12246.5|12244.5|14
1652136790000|2022-05-09 22:53:10|12246.4|12244.4|12246.5|12244.5|12246.6|12244.6|12246.3|12244.3|0
1652136800000|2022-05-09 22:53:20|12246.1|12244.1|12245.4|12243.4|12246.5|12244.5|12245.3|12243.3|4
1652136810000|2022-05-09 22:53:30|12245.3|12243.3|12245.1|12243.1|12245.3|12243.3|12245.1|12243.1|2
1652136820000|2022-05-09 22:53:40|12245.3|12243.3|12244.9|12242.9|12245.3|12243.3|12244.9|12242.9|4
1652136830000|2022-05-09 22:53:50|12245|12243|12245.1|12243.1|12245.1|12243.1|12244.8|12242.8|2
1652136840000|2022-05-09 22:54:00|12245|12243|12245.8|12243.8|12246.1|12244.1|12244.6|12242.6|9
1652136850000|2022-05-09 22:54:10|12245.4|12243.4|12244.4|12242.4|12245.4|12243.4|12244.4|12242.4|9
1652136860000|2022-05-09 22:54:20|12244.5|12242.5|12245.1|12243.1|12245.6|12243.6|12244.5|12242.5|6
1652136870000|2022-05-09 22:54:30|12245.3|12243.3|12245|12243|12245.6|12243.6|12245|12243|2
1652136880000|2022-05-09 22:54:40|12244.9|12242.9|12244.9|12242.9|12244.9|12242.9|12244.9|12242.9|1
1652136890000|2022-05-09 22:54:50|12244.8|12242.8|12245.1|12243.1|12245.4|12243.4|12244.8|12242.8|3
1652136900000|2022-05-09 22:55:00|12245.3|12243.3|12245|12243|12245.3|12243.3|12244.9|12242.9|3
1652136910000|2022-05-09 22:55:10|12244.9|12242.9|12244.6|12242.6|12245.1|12243.1|12244.6|12242.6|5
1652136920000|2022-05-09 22:55:20|12244|12242|12244.5|12242.5|12244.5|12242.5|12244|12242|2
1652136930000|2022-05-09 22:55:30|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|1
1652136950000|2022-05-09 22:55:50|12244.5|12242.5|12245|12243|12245.1|12243.1|12244.3|12242.3|7
1652136960000|2022-05-09 22:56:00|12244.9|12242.9|12242.6|12240.6|12244.9|12242.9|12242.6|12240.6|8
1652136970000|2022-05-09 22:56:10|12242.9|12240.9|12242.9|12240.9|12242.9|12240.9|12242.8|12240.8|1
1652136980000|2022-05-09 22:56:20|12242.8|12240.8|12242.8|12240.8|12242.9|12240.9|12242.6|12240.6|0
1652136990000|2022-05-09 22:56:30|12242.9|12240.9|12242.8|12240.8|12243.3|12241.3|12242.6|12240.6|7
1652137000000|2022-05-09 22:56:40|12242.6|12240.6|12242.6|12240.6|12242.9|12240.9|12241.9|12239.9|12
1652137010000|2022-05-09 22:56:50|12242.5|12240.5|12243.1|12241.1|12243.3|12241.3|12242.5|12240.5|0
1652137020000|2022-05-09 22:57:00|12243.3|12241.3|12239.9|12237.9|12243.3|12241.3|12238.8|12236.8|49
1652137030000|2022-05-09 22:57:10|12239.8|12237.8|12240.4|12238.4|12240.9|12238.9|12239.4|12237.4|4
1652137040000|2022-05-09 22:57:20|12240.3|12238.3|12241.3|12239.3|12241.6|12239.6|12240.3|12238.3|0
1652137050000|2022-05-09 22:57:30|12241.1|12239.1|12241.1|12239.1|12241.3|12239.3|12240.9|12238.9|1
1652137060000|2022-05-09 22:57:40|12241|12239|12240.4|12238.4|12241.1|12239.1|12240.4|12238.4|1
1652137070000|2022-05-09 22:57:50|12240.1|12238.1|12240.1|12238.1|12240.1|12238.1|12239.1|12237.1|6
1652137080000|2022-05-09 22:58:00|12240|12238|12240.3|12238.3|12240.3|12238.3|12238.6|12236.6|15
1652137090000|2022-05-09 22:58:10|12240.1|12238.1|12240.8|12238.8|12240.9|12238.9|12240.1|12238.1|0
1652137100000|2022-05-09 22:58:20|12240.9|12238.9|12241.4|12239.4|12242|12240|12240.9|12238.9|3
1652137110000|2022-05-09 22:58:30|12241.5|12239.5|12240.1|12238.1|12241.6|12239.6|12240.1|12238.1|1
1652137120000|2022-05-09 22:58:40|12240.3|12238.3|12240.5|12238.5|12241.3|12239.3|12240.3|12238.3|4
1652137130000|2022-05-09 22:58:50|12240.6|12238.6|12238.6|12236.6|12240.6|12238.6|12238|12236|4
1652137140000|2022-05-09 22:59:00|12239|12237|12239.6|12237.6|12239.6|12237.6|12238.9|12236.9|2
1652137160000|2022-05-09 22:59:20|12239.5|12237.5|12239.5|12237.5|12239.5|12237.5|12239.5|12237.5|1
1652137170000|2022-05-09 22:59:30|12239.6|12237.6|12241.3|12239.3|12241.3|12239.3|12239.6|12237.6|11
1652137180000|2022-05-09 22:59:40|12241.1|12239.1|12241.9|12239.9|12242.3|12240.3|12241.1|12239.1|6
1652137190000|2022-05-09 22:59:50|12241.8|12239.8|12242.4|12240.4|12242.6|12240.6|12241.5|12239.5|2
1652137200000|2022-05-09 23:00:00|12242.5|12240.5|12242.9|12240.9|12243.5|12241.5|12242.3|12240.3|25
1652137210000|2022-05-09 23:00:10|12243|12241|12240.6|12238.6|12243|12241|12240.5|12238.5|15
1652137220000|2022-05-09 23:00:20|12240.8|12238.8|12242.9|12240.9|12243|12241|12240.8|12238.8|13
1652137230000|2022-05-09 23:00:30|12242.8|12240.8|12242.4|12240.4|12242.8|12240.8|12241.6|12239.6|5
1652137240000|2022-05-09 23:00:40|12242.5|12240.5|12243|12241|12243|12241|12242.5|12240.5|1
1652137250000|2022-05-09 23:00:50|12242.9|12240.9|12241.5|12239.5|12242.9|12240.9|12241.3|12239.3|3
1652137260000|2022-05-09 23:01:00|12241.4|12239.4|12241|12239|12241.5|12239.5|12241|12239|3
1652137270000|2022-05-09 23:01:10|12240.9|12238.9|12240.3|12238.3|12241.1|12239.1|12240.1|12238.1|9
1652137280000|2022-05-09 23:01:20|12240.1|12238.1|12240.4|12238.4|12240.4|12238.4|12240.1|12238.1|2
1652137290000|2022-05-09 23:01:30|12240.3|12238.3|12240.4|12238.4|12240.4|12238.4|12240.3|12238.3|1
1652137300000|2022-05-09 23:01:40|12240.8|12238.8|12241.1|12239.1|12241.3|12239.3|12240.8|12238.8|3
1652137310000|2022-05-09 23:01:50|12241|12239|12239.8|12237.8|12241|12239|12239.8|12237.8|2
1652137320000|2022-05-09 23:02:00|12239.6|12237.6|12242.8|12240.8|12242.9|12240.9|12239.1|12237.1|10
1652137330000|2022-05-09 23:02:10|12242.6|12240.6|12242.6|12240.6|12243|12241|12242.6|12240.6|2
1652137340000|2022-05-09 23:02:20|12242.8|12240.8|12243.4|12241.4|12244.1|12242.1|12242.6|12240.6|14
1652137350000|2022-05-09 23:02:30|12243.5|12241.5|12243.6|12241.6|12243.6|12241.6|12243.5|12241.5|0
1652137360000|2022-05-09 23:02:40|12243.8|12241.8|12243.3|12241.3|12244.3|12242.3|12243|12241|5
1652137370000|2022-05-09 23:02:50|12243.1|12241.1|12243.6|12241.6|12243.6|12241.6|12243.1|12241.1|2
1652137380000|2022-05-09 23:03:00|12244.5|12242.5|12244.4|12242.4|12245.1|12243.1|12244.1|12242.1|15
1652137390000|2022-05-09 23:03:10|12244.5|12242.5|12244.4|12242.4|12245|12243|12244.3|12242.3|3
1652137400000|2022-05-09 23:03:20|12244.3|12242.3|12244.3|12242.3|12244.9|12242.9|12244.3|12242.3|1
1652137410000|2022-05-09 23:03:30|12244.4|12242.4|12243.8|12241.8|12244.4|12242.4|12243.4|12241.4|2
1652137420000|2022-05-09 23:03:40|12242.4|12240.4|12241.8|12239.8|12242.4|12240.4|12241.6|12239.6|7
1652137430000|2022-05-09 23:03:50|12241.9|12239.9|12244|12242|12244.1|12242.1|12241.9|12239.9|4
1652137440000|2022-05-09 23:04:00|12244.1|12242.1|12244.5|12242.5|12244.6|12242.6|12244|12242|1
1652137450000|2022-05-09 23:04:10|12243.9|12241.9|12243.3|12241.3|12244|12242|12242.9|12240.9|8
1652137460000|2022-05-09 23:04:20|12243.9|12241.9|12244|12242|12244|12242|12243.9|12241.9|6
1652137470000|2022-05-09 23:04:30|12244.1|12242.1|12242.8|12240.8|12244.1|12242.1|12242.8|12240.8|8
1652137480000|2022-05-09 23:04:40|12243.3|12241.3|12243|12241|12243.3|12241.3|12243|12241|4
1652137490000|2022-05-09 23:04:50|12242.9|12240.9|12242.4|12240.4|12243.1|12241.1|12242.1|12240.1|6
1652137500000|2022-05-09 23:05:00|12242.3|12240.3|12242.8|12240.8|12242.9|12240.9|12242.3|12240.3|1
1652137510000|2022-05-09 23:05:10|12243.3|12241.3|12243.3|12241.3|12243.4|12241.4|12243.3|12241.3|1
1652137520000|2022-05-09 23:05:20|12243.5|12241.5|12244.1|12242.1|12244.1|12242.1|12243.5|12241.5|1
1652137530000|2022-05-09 23:05:30|12244|12242|12242.8|12240.8|12244|12242|12242.5|12240.5|5
1652137540000|2022-05-09 23:05:40|12242.9|12240.9|12244|12242|12244.4|12242.4|12242.8|12240.8|1
1652137550000|2022-05-09 23:05:50|12243.9|12241.9|12243.6|12241.6|12244|12242|12243.3|12241.3|1
1652137560000|2022-05-09 23:06:00|12244|12242|12243.6|12241.6|12244|12242|12243.4|12241.4|1
1652137570000|2022-05-09 23:06:10|12243.5|12241.5|12243.6|12241.6|12243.9|12241.9|12243.4|12241.4|1
1652137580000|2022-05-09 23:06:20|12243.8|12241.8|12243.3|12241.3|12244|12242|12243.3|12241.3|3
1652137590000|2022-05-09 23:06:30|12243.4|12241.4|12241.4|12239.4|12243.8|12241.8|12241.4|12239.4|2
1652137600000|2022-05-09 23:06:40|12241.5|12239.5|12241.4|12239.4|12241.6|12239.6|12241.4|12239.4|0
1652137610000|2022-05-09 23:06:50|12241.6|12239.6|12241.4|12239.4|12242|12240|12241.4|12239.4|1
1652137620000|2022-05-09 23:07:00|12241.6|12239.6|12242.1|12240.1|12242.4|12240.4|12241.4|12239.4|4
1652137630000|2022-05-09 23:07:10|12242.4|12240.4|12242.4|12240.4|12242.4|12240.4|12242.4|12240.4|0
1652137640000|2022-05-09 23:07:20|12243.1|12241.1|12242.5|12240.5|12243.3|12241.3|12242.5|12240.5|1
1652137650000|2022-05-09 23:07:30|12242.6|12240.6|12242.5|12240.5|12242.6|12240.6|12242.4|12240.4|0
1652137660000|2022-05-09 23:07:40|12242.4|12240.4|12241|12239|12242.8|12240.8|12241|12239|2
1652137670000|2022-05-09 23:07:50|12241.6|12239.6|12241.6|12239.6|12241.6|12239.6|12241.6|12239.6|0
1652137680000|2022-05-09 23:08:00|12241.5|12239.5|12241.5|12239.5|12241.5|12239.5|12241.5|12239.5|1
1652137690000|2022-05-09 23:08:10|12241.6|12239.6|12241.6|12239.6|12241.8|12239.8|12241.6|12239.6|1
1652137710000|2022-05-09 23:08:30|12241.8|12239.8|12241.8|12239.8|12242.1|12240.1|12241.8|12239.8|1
1652137720000|2022-05-09 23:08:40|12241.9|12239.9|12241.8|12239.8|12242.1|12240.1|12241.8|12239.8|0
1652137730000|2022-05-09 23:08:50|12241.9|12239.9|12241.6|12239.6|12241.9|12239.9|12241.6|12239.6|1
1652137740000|2022-05-09 23:09:00|12241.5|12239.5|12240.1|12238.1|12241.5|12239.5|12240.1|12238.1|8
1652137750000|2022-05-09 23:09:10|12240.3|12238.3|12241|12239|12241|12239|12240.3|12238.3|1
1652137760000|2022-05-09 23:09:20|12240.8|12238.8|12240.5|12238.5|12240.8|12238.8|12240.5|12238.5|0
1652137770000|2022-05-09 23:09:30|12240.4|12238.4|12240.1|12238.1|12240.8|12238.8|12240.1|12238.1|3
1652137780000|2022-05-09 23:09:40|12240.4|12238.4|12239.3|12237.3|12240.5|12238.5|12239.3|12237.3|5
1652137790000|2022-05-09 23:09:50|12239.4|12237.4|12239.4|12237.4|12239.4|12237.4|12239.1|12237.1|1
1652137800000|2022-05-09 23:10:00|12239.1|12237.1|12239.5|12237.5|12239.6|12237.6|12239.1|12237.1|3
1652137810000|2022-05-09 23:10:10|12239.6|12237.6|12239.3|12237.3|12239.6|12237.6|12239.1|12237.1|8
1652137820000|2022-05-09 23:10:20|12239.4|12237.4|12239.4|12237.4|12239.5|12237.5|12239.3|12237.3|0
1652137830000|2022-05-09 23:10:30|12239.1|12237.1|12238.6|12236.6|12239.4|12237.4|12238.6|12236.6|4
1652137840000|2022-05-09 23:10:40|12238.5|12236.5|12238.4|12236.4|12238.5|12236.5|12238.4|12236.4|0
1652137850000|2022-05-09 23:10:50|12238|12236|12238|12236|12238.3|12236.3|12238|12236|4
1652137860000|2022-05-09 23:11:00|12237.9|12235.9|12235.5|12233.5|12237.9|12235.9|12234.4|12232.4|22
1652137870000|2022-05-09 23:11:10|12235.3|12233.3|12235.6|12233.6|12235.6|12233.6|12235.3|12233.3|1
1652137880000|2022-05-09 23:11:20|12235.5|12233.5|12234.3|12232.3|12235.6|12233.6|12234.3|12232.3|6
1652137890000|2022-05-09 23:11:30|12234.4|12232.4|12234.5|12232.5|12234.5|12232.5|12234.4|12232.4|16
1652137900000|2022-05-09 23:11:40|12234.4|12232.4|12236.4|12234.4|12236.8|12234.8|12234.4|12232.4|13
1652137910000|2022-05-09 23:11:50|12236|12234|12233.9|12231.9|12236.6|12234.6|12233.9|12231.9|7
1652137920000|2022-05-09 23:12:00|12234|12232|12235.6|12233.6|12235.6|12233.6|12234|12232|5
1652137930000|2022-05-09 23:12:10|12235.8|12233.8|12234.3|12232.3|12236|12234|12234.3|12232.3|7
1652137940000|2022-05-09 23:12:20|12234.4|12232.4|12233.6|12231.6|12235|12233|12233.6|12231.6|12
1652137950000|2022-05-09 23:12:30|12233.3|12231.3|12232.3|12230.3|12234|12232|12232.3|12230.3|13
1652137960000|2022-05-09 23:12:40|12232.4|12230.4|12232.4|12230.4|12232.5|12230.5|12231.5|12229.5|10
1652137970000|2022-05-09 23:12:50|12232.8|12230.8|12231.6|12229.6|12233.8|12231.8|12231.3|12229.3|12
1652137980000|2022-05-09 23:13:00|12231.8|12229.8|12231.1|12229.1|12232.4|12230.4|12230.8|12228.8|15
1652137990000|2022-05-09 23:13:10|12231.5|12229.5|12229.5|12227.5|12231.6|12229.6|12229.5|12227.5|20
1652138000000|2022-05-09 23:13:20|12230.8|12228.8|12231.3|12229.3|12232.3|12230.3|12230.6|12228.6|9
1652138010000|2022-05-09 23:13:30|12231.1|12229.1|12230.9|12228.9|12231.1|12229.1|12230.5|12228.5|2
1652138020000|2022-05-09 23:13:40|12231.1|12229.1|12232.1|12230.1|12232.4|12230.4|12231.1|12229.1|0
1652138030000|2022-05-09 23:13:50|12231.9|12229.9|12230.9|12228.9|12231.9|12229.9|12230.4|12228.4|5
1652138040000|2022-05-09 23:14:00|12230.8|12228.8|12229.4|12227.4|12231.5|12229.5|12229.4|12227.4|10
1652138050000|2022-05-09 23:14:10|12229.5|12227.5|12229.1|12227.1|12229.9|12227.9|12229|12227|6
1652138060000|2022-05-09 23:14:20|12229|12227|12228.5|12226.5|12229|12227|12228.5|12226.5|2
1652138070000|2022-05-09 23:14:30|12227.5|12225.5|12227|12225|12227.9|12225.9|12227|12225|21
1652138080000|2022-05-09 23:14:40|12227.1|12225.1|12227.6|12225.6|12227.8|12225.8|12226.9|12224.9|10
1652138090000|2022-05-09 23:14:50|12227.5|12225.5|12226.4|12224.4|12227.5|12225.5|12226.4|12224.4|6
1652138100000|2022-05-09 23:15:00|12226.3|12224.3|12228.6|12226.6|12228.6|12226.6|12226.3|12224.3|10
1652138110000|2022-05-09 23:15:10|12228.5|12226.5|12226.9|12224.9|12228.6|12226.6|12226.8|12224.8|5
1652138120000|2022-05-09 23:15:20|12227|12225|12226.9|12224.9|12227|12225|12226.9|12224.9|2
1652138130000|2022-05-09 23:15:30|12227|12225|12226.8|12224.8|12227.1|12225.1|12226.6|12224.6|7
1652138140000|2022-05-09 23:15:40|12226.6|12224.6|12225.6|12223.6|12226.6|12224.6|12225.5|12223.5|6
1652138150000|2022-05-09 23:15:50|12225.5|12223.5|12224.3|12222.3|12225.8|12223.8|12224.1|12222.1|39
1652138160000|2022-05-09 23:16:00|12224.4|12222.4|12225.4|12223.4|12225.9|12223.9|12224.4|12222.4|16
1652138170000|2022-05-09 23:16:10|12225.3|12223.3|12218.4|12216.4|12225.3|12223.3|12217.5|12215.5|61
1652138180000|2022-05-09 23:16:20|12218.3|12216.3|12218.4|12216.4|12218.8|12216.8|12217.9|12215.9|13
1652138190000|2022-05-09 23:16:30|12218.5|12216.5|12219|12217|12219.5|12217.5|12218.5|12216.5|9
1652138200000|2022-05-09 23:16:40|12218.9|12216.9|12218.9|12216.9|12219.6|12217.6|12218.9|12216.9|4
1652138210000|2022-05-09 23:16:50|12218.8|12216.8|12220.1|12218.1|12221.1|12219.1|12218.6|12216.6|17
1652138220000|2022-05-09 23:17:00|12220.3|12218.3|12220.4|12218.4|12221.3|12219.3|12220|12218|7
1652138230000|2022-05-09 23:17:10|12220.5|12218.5|12220.9|12218.9|12221.1|12219.1|12219.9|12217.9|10
1652138240000|2022-05-09 23:17:20|12221|12219|12222.1|12220.1|12222.3|12220.3|12221|12219|3
1652138250000|2022-05-09 23:17:30|12222.3|12220.3|12223.4|12221.4|12223.5|12221.5|12222.1|12220.1|9
1652138260000|2022-05-09 23:17:40|12223.5|12221.5|12224.5|12222.5|12224.6|12222.6|12223.4|12221.4|5
1652138270000|2022-05-09 23:17:50|12223.8|12221.8|12222.9|12220.9|12224.1|12222.1|12222.4|12220.4|10
1652138280000|2022-05-09 23:18:00|12222.8|12220.8|12223.9|12221.9|12223.9|12221.9|12222.8|12220.8|3
1652138290000|2022-05-09 23:18:10|12224|12222|12223.9|12221.9|12224.6|12222.6|12223.6|12221.6|11
1652138300000|2022-05-09 23:18:20|12224|12222|12222.9|12220.9|12224.6|12222.6|12222.6|12220.6|6
1652138310000|2022-05-09 23:18:30|12223|12221|12223.3|12221.3|12223.3|12221.3|12222.6|12220.6|1
1652138320000|2022-05-09 23:18:40|12223.1|12221.1|12223.1|12221.1|12223.6|12221.6|12223|12221|5
1652138330000|2022-05-09 23:18:50|12223|12221|12223.6|12221.6|12223.6|12221.6|12223|12221|2
1652138340000|2022-05-09 23:19:00|12224.8|12222.8|12224.4|12222.4|12225.3|12223.3|12224.3|12222.3|11
1652138350000|2022-05-09 23:19:10|12224.8|12222.8|12224.9|12222.9|12225.1|12223.1|12223.3|12221.3|2
1652138360000|2022-05-09 23:19:20|12225|12223|12225.6|12223.6|12225.9|12223.9|12224.5|12222.5|6
1652138370000|2022-05-09 23:19:30|12225.5|12223.5|12225.9|12223.9|12225.9|12223.9|12225.1|12223.1|2
1652138380000|2022-05-09 23:19:40|12224.8|12222.8|12224.6|12222.6|12224.8|12222.8|12224.5|12222.5|4
1652138390000|2022-05-09 23:19:50|12224.8|12222.8|12226.1|12224.1|12226.3|12224.3|12224.8|12222.8|5
1652138400000|2022-05-09 23:20:00|12226.3|12224.3|12228|12226|12228|12226|12226.1|12224.1|13
1652138410000|2022-05-09 23:20:10|12227.9|12225.9|12228|12226|12228.5|12226.5|12227.8|12225.8|6
1652138420000|2022-05-09 23:20:20|12227.9|12225.9|12228.3|12226.3|12228.3|12226.3|12227.4|12225.4|4
1652138430000|2022-05-09 23:20:30|12229.1|12227.1|12229.4|12227.4|12229.9|12227.9|12228.8|12226.8|12
1652138440000|2022-05-09 23:20:40|12229.5|12227.5|12229.8|12227.8|12229.9|12227.9|12229.3|12227.3|2
1652138450000|2022-05-09 23:20:50|12229.6|12227.6|12230.5|12228.5|12230.5|12228.5|12229.5|12227.5|7
1652138460000|2022-05-09 23:21:00|12230.6|12228.6|12229.4|12227.4|12230.6|12228.6|12228.8|12226.8|12
1652138470000|2022-05-09 23:21:10|12229.1|12227.1|12229.1|12227.1|12229.4|12227.4|12228.9|12226.9|1
1652138480000|2022-05-09 23:21:20|12228.9|12226.9|12226.8|12224.8|12228.9|12226.9|12226.6|12224.6|6
1652138490000|2022-05-09 23:21:30|12226.6|12224.6|12227.5|12225.5|12227.5|12225.5|12226.5|12224.5|1
1652138500000|2022-05-09 23:21:40|12227.4|12225.4|12229.3|12227.3|12229.8|12227.8|12227.4|12225.4|3
1652138510000|2022-05-09 23:21:50|12229.1|12227.1|12228.8|12226.8|12229.4|12227.4|12228.4|12226.4|5
1652138520000|2022-05-09 23:22:00|12228.6|12226.6|12228.5|12226.5|12228.8|12226.8|12228.3|12226.3|12
1652138530000|2022-05-09 23:22:10|12228.4|12226.4|12227.4|12225.4|12228.6|12226.6|12227.1|12225.1|4
1652138540000|2022-05-09 23:22:20|12227.3|12225.3|12224.5|12222.5|12227.3|12225.3|12224.4|12222.4|14
1652138550000|2022-05-09 23:22:30|12224.8|12222.8|12225.4|12223.4|12226|12224|12224.8|12222.8|6
1652138560000|2022-05-09 23:22:40|12225.3|12223.3|12223.8|12221.8|12226|12224|12222.8|12220.8|21
1652138570000|2022-05-09 23:22:50|12223.9|12221.9|12224.1|12222.1|12224.1|12222.1|12223.9|12221.9|1
1652138580000|2022-05-09 23:23:00|12224.3|12222.3|12222.4|12220.4|12224.5|12222.5|12222.3|12220.3|6
1652138590000|2022-05-09 23:23:10|12222.5|12220.5|12221.5|12219.5|12222.5|12220.5|12219.8|12217.8|25
1652138600000|2022-05-09 23:23:20|12221.4|12219.4|12219.8|12217.8|12221.4|12219.4|12219.6|12217.6|3
1652138610000|2022-05-09 23:23:30|12219.6|12217.6|12217.9|12215.9|12219.8|12217.8|12216.4|12214.4|30
1652138620000|2022-05-09 23:23:40|12218.1|12216.1|12219.8|12217.8|12219.9|12217.9|12218.1|12216.1|13
1652138630000|2022-05-09 23:23:50|12220|12218|12220.9|12218.9|12221|12219|12220|12218|11
1652138640000|2022-05-09 23:24:00|12221.1|12219.1|12219.9|12217.9|12221.6|12219.6|12219.4|12217.4|12
1652138650000|2022-05-09 23:24:10|12220.4|12218.4|12219.8|12217.8|12220.5|12218.5|12219.6|12217.6|3
1652138660000|2022-05-09 23:24:20|12220|12218|12220.4|12218.4|12221|12219|12219.5|12217.5|1
1652138670000|2022-05-09 23:24:30|12220.5|12218.5|12220.5|12218.5|12220.6|12218.6|12220|12218|4
1652138680000|2022-05-09 23:24:40|12220.6|12218.6|12219.3|12217.3|12220.6|12218.6|12218.5|12216.5|10
1652138690000|2022-05-09 23:24:50|12219.4|12217.4|12220.4|12218.4|12220.4|12218.4|12218.9|12216.9|4
1652138700000|2022-05-09 23:25:00|12220.8|12218.8|12220.6|12218.6|12221.5|12219.5|12220.6|12218.6|8
1652138710000|2022-05-09 23:25:10|12220.4|12218.4|12220.4|12218.4|12220.4|12218.4|12220.4|12218.4|1
1652138720000|2022-05-09 23:25:20|12220.5|12218.5|12220.5|12218.5|12220.6|12218.6|12220.5|12218.5|2
1652138730000|2022-05-09 23:25:30|12220.6|12218.6|12219.1|12217.1|12220.9|12218.9|12219|12217|3
1652138740000|2022-05-09 23:25:40|12219.4|12217.4|12218.3|12216.3|12219.5|12217.5|12217.6|12215.6|13
1652138750000|2022-05-09 23:25:50|12218.4|12216.4|12218.6|12216.6|12219|12217|12218.4|12216.4|3
1652138760000|2022-05-09 23:26:00|12218.5|12216.5|12218.1|12216.1|12218.6|12216.6|12218|12216|1
1652138770000|2022-05-09 23:26:10|12218.3|12216.3|12217|12215|12218.4|12216.4|12216.6|12214.6|12
1652138780000|2022-05-09 23:26:20|12216.9|12214.9|12217.9|12215.9|12218.6|12216.6|12216.9|12214.9|9
1652138790000|2022-05-09 23:26:30|12217.8|12215.8|12218.4|12216.4|12218.6|12216.6|12217.5|12215.5|3
1652138800000|2022-05-09 23:26:40|12218.5|12216.5|12218.4|12216.4|12218.6|12216.6|12218.3|12216.3|0
1652138810000|2022-05-09 23:26:50|12218.3|12216.3|12218.4|12216.4|12218.5|12216.5|12218.3|12216.3|0
1652138820000|2022-05-09 23:27:00|12218.5|12216.5|12218.6|12216.6|12218.6|12216.6|12218.4|12216.4|6
1652138830000|2022-05-09 23:27:10|12218.5|12216.5|12216.9|12214.9|12218.6|12216.6|12216.8|12214.8|4
1652138840000|2022-05-09 23:27:20|12217|12215|12215.8|12213.8|12217.1|12215.1|12215.6|12213.6|7
1652138850000|2022-05-09 23:27:30|12215.9|12213.9|12212.4|12210.4|12215.9|12213.9|12210.1|12208.1|63
1652138860000|2022-05-09 23:27:40|12212.3|12210.3|12215.1|12213.1|12216.8|12214.8|12212.3|12210.3|32
1652138870000|2022-05-09 23:27:50|12215.4|12213.4|12214.1|12212.1|12215.8|12213.8|12214.1|12212.1|7
1652138880000|2022-05-09 23:28:00|12214.3|12212.3|12211.9|12209.9|12214.3|12212.3|12211.5|12209.5|18
1652138890000|2022-05-09 23:28:10|12212.6|12210.6|12214.6|12212.6|12214.6|12212.6|12212|12210|23
1652138900000|2022-05-09 23:28:20|12214.5|12212.5|12216.5|12214.5|12216.6|12214.6|12214.5|12212.5|16
1652138910000|2022-05-09 23:28:30|12216.6|12214.6|12216.8|12214.8|12216.9|12214.9|12216.6|12214.6|3
1652138920000|2022-05-09 23:28:40|12216.9|12214.9|12216|12214|12217.4|12215.4|12215.3|12213.3|11
1652138930000|2022-05-09 23:28:50|12216.6|12214.6|12216.6|12214.6|12216.9|12214.9|12216.6|12214.6|5
1652138940000|2022-05-09 23:29:00|12217|12215|12218.6|12216.6|12218.9|12216.9|12217|12215|5
1652138950000|2022-05-09 23:29:10|12218.8|12216.8|12218.9|12216.9|12218.9|12216.9|12218.6|12216.6|7
1652138960000|2022-05-09 23:29:20|12218.8|12216.8|12218.6|12216.6|12218.9|12216.9|12218.6|12216.6|3
1652138970000|2022-05-09 23:29:30|12218.9|12216.9|12219.4|12217.4|12220.5|12218.5|12218.9|12216.9|12
1652138980000|2022-05-09 23:29:40|12219.3|12217.3|12219|12217|12219.5|12217.5|12218.8|12216.8|0
1652138990000|2022-05-09 23:29:50|12219.4|12217.4|12219|12217|12220.6|12218.6|12219|12217|10
1652139000000|2022-05-09 23:30:00|12219.1|12217.1|12219.4|12217.4|12220.5|12218.5|12219.1|12217.1|7
1652139010000|2022-05-09 23:30:10|12219.3|12217.3|12217.6|12215.6|12219.4|12217.4|12216.9|12214.9|14
1652139020000|2022-05-09 23:30:20|12217.5|12215.5|12217.6|12215.6|12217.8|12215.8|12217|12215|2
1652139030000|2022-05-09 23:30:30|12217.8|12215.8|12220.4|12218.4|12220.5|12218.5|12217.8|12215.8|7
1652139040000|2022-05-09 23:30:40|12220.5|12218.5|12221.4|12219.4|12221.5|12219.5|12220.3|12218.3|14
1652139050000|2022-05-09 23:30:50|12221.5|12219.5|12221.6|12219.6|12221.9|12219.9|12221|12219|8
1652139060000|2022-05-09 23:31:00|12221.8|12219.8|12222.4|12220.4|12222.5|12220.5|12221.3|12219.3|5
1652139070000|2022-05-09 23:31:10|12222.5|12220.5|12221.6|12219.6|12222.8|12220.8|12221.5|12219.5|3
1652139080000|2022-05-09 23:31:20|12222|12220|12222.6|12220.6|12222.6|12220.6|12221.8|12219.8|7
1652139090000|2022-05-09 23:31:30|12222.8|12220.8|12224.9|12222.9|12224.9|12222.9|12222.4|12220.4|37
1652139100000|2022-05-09 23:31:40|12225|12223|12223|12221|12225|12223|12222.8|12220.8|9
1652139110000|2022-05-09 23:31:50|12222.8|12220.8|12220.6|12218.6|12222.8|12220.8|12220.5|12218.5|9
1652139120000|2022-05-09 23:32:00|12220.5|12218.5|12220.5|12218.5|12220.8|12218.8|12220.3|12218.3|8
1652139130000|2022-05-09 23:32:10|12220.6|12218.6|12222.6|12220.6|12222.9|12220.9|12220.4|12218.4|4
1652139140000|2022-05-09 23:32:20|12222.8|12220.8|12221.4|12219.4|12222.8|12220.8|12221.1|12219.1|7
1652139150000|2022-05-09 23:32:30|12221.5|12219.5|12222.6|12220.6|12222.9|12220.9|12221.5|12219.5|4
1652139160000|2022-05-09 23:32:40|12222.5|12220.5|12221.9|12219.9|12222.8|12220.8|12221.9|12219.9|1
1652139170000|2022-05-09 23:32:50|12221.8|12219.8|12220.8|12218.8|12222.1|12220.1|12220.8|12218.8|5
1652139180000|2022-05-09 23:33:00|12220.6|12218.6|12220.5|12218.5|12220.6|12218.6|12220.4|12218.4|2
1652139190000|2022-05-09 23:33:10|12221|12219|12221.5|12219.5|12221.5|12219.5|12221|12219|3
1652139210000|2022-05-09 23:33:30|12221.4|12219.4|12220.8|12218.8|12221.4|12219.4|12218.6|12216.6|20
1652139220000|2022-05-09 23:33:40|12221|12219|12220.9|12218.9|12221|12219|12220.6|12218.6|0
1652139230000|2022-05-09 23:33:50|12220.8|12218.8|12221.4|12219.4|12221.5|12219.5|12220.6|12218.6|2
1652139240000|2022-05-09 23:34:00|12221.3|12219.3|12223.3|12221.3|12224.4|12222.4|12221.3|12219.3|19
1652139250000|2022-05-09 23:34:10|12222.6|12220.6|12223.4|12221.4|12223.5|12221.5|12221.9|12219.9|12
1652139260000|2022-05-09 23:34:20|12223.5|12221.5|12223.4|12221.4|12224|12222|12223.3|12221.3|1
1652139270000|2022-05-09 23:34:30|12223.3|12221.3|12223.9|12221.9|12224.6|12222.6|12223.3|12221.3|14
1652139280000|2022-05-09 23:34:40|12224|12222|12225|12223|12225.1|12223.1|12224|12222|6
1652139290000|2022-05-09 23:34:50|12225.1|12223.1|12226.1|12224.1|12226.6|12224.6|12225.1|12223.1|19
1652139300000|2022-05-09 23:35:00|12225.9|12223.9|12225.8|12223.8|12225.9|12223.9|12225.5|12223.5|1
1652139310000|2022-05-09 23:35:10|12225.9|12223.9|12226.4|12224.4|12226.4|12224.4|12225.9|12223.9|2
1652139320000|2022-05-09 23:35:20|12226.3|12224.3|12226.1|12224.1|12226.3|12224.3|12225.9|12223.9|2
1652139330000|2022-05-09 23:35:30|12226.3|12224.3|12228.5|12226.5|12228.8|12226.8|12226.3|12224.3|19
1652139340000|2022-05-09 23:35:40|12228.8|12226.8|12227.6|12225.6|12228.8|12226.8|12227.4|12225.4|12
1652139350000|2022-05-09 23:35:50|12227.5|12225.5|12225.6|12223.6|12227.8|12225.8|12225.1|12223.1|9
1652139360000|2022-05-09 23:36:00|12225.8|12223.8|12225.5|12223.5|12225.8|12223.8|12225.4|12223.4|0
1652139370000|2022-05-09 23:36:10|12225.4|12223.4|12225.5|12223.5|12226.3|12224.3|12225.4|12223.4|2
1652139380000|2022-05-09 23:36:20|12225.4|12223.4|12225.9|12223.9|12226.1|12224.1|12225.4|12223.4|3
1652139390000|2022-05-09 23:36:30|12225.6|12223.6|12225.3|12223.3|12225.6|12223.6|12224.1|12222.1|5
1652139400000|2022-05-09 23:36:40|12225.1|12223.1|12225.4|12223.4|12225.4|12223.4|12225|12223|1
1652139410000|2022-05-09 23:36:50|12225.3|12223.3|12225.1|12223.1|12225.3|12223.3|12225|12223|1
1652139420000|2022-05-09 23:37:00|12225.5|12223.5|12226.3|12224.3|12226.3|12224.3|12225.5|12223.5|3
1652139430000|2022-05-09 23:37:10|12226|12224|12225.4|12223.4|12226|12224|12225.1|12223.1|4
1652139440000|2022-05-09 23:37:20|12225.8|12223.8|12225|12223|12225.8|12223.8|12225|12223|3
1652139450000|2022-05-09 23:37:30|12224.9|12222.9|12222.4|12220.4|12224.9|12222.9|12222.3|12220.3|17
1652139460000|2022-05-09 23:37:40|12222.5|12220.5|12224.3|12222.3|12224.4|12222.4|12222.5|12220.5|2
1652139470000|2022-05-09 23:37:50|12224.1|12222.1|12223|12221|12224.1|12222.1|12223|12221|2
1652139480000|2022-05-09 23:38:00|12223.3|12221.3|12222.9|12220.9|12223.3|12221.3|12222.8|12220.8|2
1652139490000|2022-05-09 23:38:10|12222.3|12220.3|12220.8|12218.8|12222.6|12220.6|12220.5|12218.5|12
1652139500000|2022-05-09 23:38:20|12220.5|12218.5|12223.4|12221.4|12223.5|12221.5|12220.5|12218.5|6
1652139510000|2022-05-09 23:38:30|12223.5|12221.5|12221.9|12219.9|12223.5|12221.5|12221.6|12219.6|0
1652139520000|2022-05-09 23:38:40|12222.1|12220.1|12223.5|12221.5|12223.5|12221.5|12222.1|12220.1|1
1652139530000|2022-05-09 23:38:50|12224|12222|12224.1|12222.1|12224.5|12222.5|12223.9|12221.9|7
1652139540000|2022-05-09 23:39:00|12224|12222|12222.9|12220.9|12224|12222|12222.9|12220.9|3
1652139550000|2022-05-09 23:39:10|12223|12221|12223.9|12221.9|12223.9|12221.9|12223|12221|2
1652139560000|2022-05-09 23:39:20|12225|12223|12224.9|12222.9|12225|12223|12224.9|12222.9|2
1652139570000|2022-05-09 23:39:30|12224.8|12222.8|12225.9|12223.9|12226.4|12224.4|12224.1|12222.1|10
1652139580000|2022-05-09 23:39:40|12226|12224|12226.5|12224.5|12227.4|12225.4|12225.9|12223.9|12
1652139590000|2022-05-09 23:39:50|12226.6|12224.6|12226.3|12224.3|12226.6|12224.6|12226.1|12224.1|1
1652139600000|2022-05-09 23:40:00|12226.1|12224.1|12227.5|12225.5|12227.6|12225.6|12226|12224|3
1652139610000|2022-05-09 23:40:10|12227.6|12225.6|12227.6|12225.6|12227.8|12225.8|12227.3|12225.3|4
1652139620000|2022-05-09 23:40:20|12227.5|12225.5|12227.5|12225.5|12227.9|12225.9|12227.5|12225.5|4
1652139630000|2022-05-09 23:40:30|12226.9|12224.9|12226.9|12224.9|12227|12225|12226.6|12224.6|3
1652139640000|2022-05-09 23:40:40|12226.8|12224.8|12227.1|12225.1|12227.1|12225.1|12226.8|12224.8|0
1652139650000|2022-05-09 23:40:50|12227.4|12225.4|12226.1|12224.1|12227.6|12225.6|12226|12224|3
1652139660000|2022-05-09 23:41:00|12226|12224|12224.8|12222.8|12226|12224|12224.5|12222.5|5
1652139670000|2022-05-09 23:41:10|12224.9|12222.9|12228.5|12226.5|12228.5|12226.5|12224.9|12222.9|15
1652139680000|2022-05-09 23:41:20|12228.4|12226.4|12230.8|12228.8|12232.1|12230.1|12228.1|12226.1|31
1652139690000|2022-05-09 23:41:30|12230.9|12228.9|12231.4|12229.4|12231.4|12229.4|12230.3|12228.3|5
1652139700000|2022-05-09 23:41:40|12231.6|12229.6|12232|12230|12232|12230|12231.6|12229.6|4
1652139710000|2022-05-09 23:41:50|12232.1|12230.1|12232|12230|12232.4|12230.4|12231.9|12229.9|9
1652139720000|2022-05-09 23:42:00|12231.9|12229.9|12233.3|12231.3|12233.3|12231.3|12231.8|12229.8|18
1652139730000|2022-05-09 23:42:10|12233.4|12231.4|12232.9|12230.9|12233.8|12231.8|12232.8|12230.8|10
1652139740000|2022-05-09 23:42:20|12232.8|12230.8|12232.8|12230.8|12233.3|12231.3|12232.6|12230.6|17
1652139750000|2022-05-09 23:42:30|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|10
1652139760000|2022-05-09 23:42:40|12232.8|12230.8|12232.6|12230.6|12233.4|12231.4|12232|12230|12
1652139770000|2022-05-09 23:42:50|12232.5|12230.5|12232|12230|12232.6|12230.6|12231.8|12229.8|2
1652139780000|2022-05-09 23:43:00|12232.9|12230.9|12232.9|12230.9|12232.9|12230.9|12232.8|12230.8|7
1652139790000|2022-05-09 23:43:10|12233|12231|12232.6|12230.6|12233.3|12231.3|12232.6|12230.6|3
1652139800000|2022-05-09 23:43:20|12232.9|12230.9|12232.5|12230.5|12233.1|12231.1|12232.1|12230.1|6
1652139810000|2022-05-09 23:43:30|12232.6|12230.6|12232.1|12230.1|12232.6|12230.6|12231.8|12229.8|6
1652139820000|2022-05-09 23:43:40|12232|12230|12232.6|12230.6|12232.6|12230.6|12231.8|12229.8|4
1652139840000|2022-05-09 23:44:00|12232.8|12230.8|12236.1|12234.1|12236.3|12234.3|12232.8|12230.8|47
1652139850000|2022-05-09 23:44:10|12236.3|12234.3|12234|12232|12236.3|12234.3|12233.9|12231.9|10
1652139860000|2022-05-09 23:44:20|12233.9|12231.9|12233.5|12231.5|12233.9|12231.9|12233.5|12231.5|2
1652139870000|2022-05-09 23:44:30|12233.4|12231.4|12233|12231|12233.8|12231.8|12232.9|12230.9|7
1652139880000|2022-05-09 23:44:40|12233.1|12231.1|12232|12230|12233.4|12231.4|12231.9|12229.9|5
1652139890000|2022-05-09 23:44:50|12232.1|12230.1|12232|12230|12232.1|12230.1|12231.4|12229.4|2
1652139900000|2022-05-09 23:45:00|12232.1|12230.1|12224|12222|12232.8|12230.8|12224|12222|74
1652139910000|2022-05-09 23:45:10|12223.9|12221.9|12227.9|12225.9|12228.5|12226.5|12223.9|12221.9|12
1652139920000|2022-05-09 23:45:20|12228|12226|12230.1|12228.1|12230.1|12228.1|12227.9|12225.9|4
1652139930000|2022-05-09 23:45:30|12229.8|12227.8|12229.5|12227.5|12229.8|12227.8|12228.9|12226.9|5
1652139940000|2022-05-09 23:45:40|12229.4|12227.4|12227.8|12225.8|12229.9|12227.9|12227.8|12225.8|5
1652139950000|2022-05-09 23:45:50|12227.6|12225.6|12229.5|12227.5|12229.6|12227.6|12227.6|12225.6|3
1652139960000|2022-05-09 23:46:00|12229.6|12227.6|12235.9|12233.9|12238.1|12236.1|12229.6|12227.6|43
1652139970000|2022-05-09 23:46:10|12236|12234|12234.9|12232.9|12237.4|12235.4|12234.8|12232.8|26
1652139980000|2022-05-09 23:46:20|12234.6|12232.6|12234|12232|12235.1|12233.1|12233.9|12231.9|5
1652139990000|2022-05-09 23:46:30|12233.9|12231.9|12234.3|12232.3|12234.3|12232.3|12233.5|12231.5|3
1652140000000|2022-05-09 23:46:40|12234.1|12232.1|12232|12230|12234.3|12232.3|12232|12230|9
1652140010000|2022-05-09 23:46:50|12232.1|12230.1|12233.4|12231.4|12233.4|12231.4|12231.5|12229.5|5
1652140020000|2022-05-09 23:47:00|12233.5|12231.5|12233.6|12231.6|12234.1|12232.1|12232.8|12230.8|5
1652140030000|2022-05-09 23:47:10|12233.5|12231.5|12233.6|12231.6|12233.6|12231.6|12233.5|12231.5|2
1652140040000|2022-05-09 23:47:20|12233.8|12231.8|12231.9|12229.9|12234.3|12232.3|12231.8|12229.8|15
1652140050000|2022-05-09 23:47:30|12232|12230|12232.1|12230.1|12232.1|12230.1|12231.3|12229.3|5
1652140060000|2022-05-09 23:47:40|12232.6|12230.6|12230.6|12228.6|12232.6|12230.6|12230.4|12228.4|27
1652140070000|2022-05-09 23:47:50|12230.5|12228.5|12228.3|12226.3|12230.5|12228.5|12228.3|12226.3|6
1652140080000|2022-05-09 23:48:00|12228.8|12226.8|12227.3|12225.3|12228.8|12226.8|12227.3|12225.3|8
1652140090000|2022-05-09 23:48:10|12227.4|12225.4|12231.8|12229.8|12231.8|12229.8|12227.4|12225.4|14
1652140100000|2022-05-09 23:48:20|12232|12230|12232.1|12230.1|12233.3|12231.3|12231.9|12229.9|2
1652140110000|2022-05-09 23:48:30|12232|12230|12229.8|12227.8|12232.3|12230.3|12229.8|12227.8|5
1652140120000|2022-05-09 23:48:40|12229.9|12227.9|12231.3|12229.3|12231.3|12229.3|12229.9|12227.9|1
1652140130000|2022-05-09 23:48:50|12231.4|12229.4|12229.5|12227.5|12231.4|12229.4|12229.4|12227.4|5
1652140140000|2022-05-09 23:49:00|12228.9|12226.9|12229.1|12227.1|12229.3|12227.3|12227.9|12225.9|5
1652140150000|2022-05-09 23:49:10|12229|12227|12229.3|12227.3|12229.3|12227.3|12228.5|12226.5|3
1652140160000|2022-05-09 23:49:20|12230.1|12228.1|12229.8|12227.8|12230.3|12228.3|12229.6|12227.6|2
1652140170000|2022-05-09 23:49:30|12229.6|12227.6|12229.1|12227.1|12229.6|12227.6|12228.8|12226.8|3
1652140180000|2022-05-09 23:49:40|12229.3|12227.3|12226.4|12224.4|12229.3|12227.3|12226.4|12224.4|7
1652140190000|2022-05-09 23:49:50|12226.5|12224.5|12223.1|12221.1|12226.5|12224.5|12223.1|12221.1|19
1652140200000|2022-05-09 23:50:00|12223.3|12221.3|12223|12221|12224.5|12222.5|12222.4|12220.4|17
1652140210000|2022-05-09 23:50:10|12223.3|12221.3|12225.6|12223.6|12225.6|12223.6|12223.3|12221.3|5
1652140220000|2022-05-09 23:50:20|12225.9|12223.9|12227.4|12225.4|12227.6|12225.6|12225.9|12223.9|2
1652140230000|2022-05-09 23:50:30|12228.5|12226.5|12229.6|12227.6|12230.3|12228.3|12228.5|12226.5|8
1652140240000|2022-05-09 23:50:40|12229.8|12227.8|12226.6|12224.6|12229.8|12227.8|12226.6|12224.6|32
1652140250000|2022-05-09 23:50:50|12226.3|12224.3|12226.9|12224.9|12227|12225|12226|12224|14
1652140260000|2022-05-09 23:51:00|12227|12225|12228.8|12226.8|12229|12227|12226.5|12224.5|50
1652140270000|2022-05-09 23:51:10|12229.5|12227.5|12228.6|12226.6|12230.9|12228.9|12226.8|12224.8|33
1652140280000|2022-05-09 23:51:20|12229|12227|12230|12228|12230|12228|12227.8|12225.8|10
1652140290000|2022-05-09 23:51:30|12230.6|12228.6|12230.1|12228.1|12231.8|12229.8|12229.8|12227.8|14
1652140300000|2022-05-09 23:51:40|12230|12228|12228.1|12226.1|12230|12228|12227.4|12225.4|14
1652140310000|2022-05-09 23:51:50|12228.3|12226.3|12228|12226|12228.5|12226.5|12228|12226|1
1652140320000|2022-05-09 23:52:00|12227.4|12225.4|12229.3|12227.3|12229.3|12227.3|12226.1|12224.1|6
1652140330000|2022-05-09 23:52:10|12229.4|12227.4|12228.5|12226.5|12230|12228|12228.4|12226.4|2
1652140340000|2022-05-09 23:52:20|12228.6|12226.6|12229.4|12227.4|12230.6|12228.6|12228.4|12226.4|14
1652140350000|2022-05-09 23:52:30|12229.5|12227.5|12228.8|12226.8|12229.5|12227.5|12228.5|12226.5|2
1652140360000|2022-05-09 23:52:40|12228.9|12226.9|12229.9|12227.9|12229.9|12227.9|12228.8|12226.8|3
1652140370000|2022-05-09 23:52:50|12230|12228|12231.8|12229.8|12232.4|12230.4|12229.8|12227.8|14
1652140380000|2022-05-09 23:53:00|12231.9|12229.9|12229.9|12227.9|12231.9|12229.9|12229.9|12227.9|3
1652140390000|2022-05-09 23:53:10|12229.8|12227.8|12229.1|12227.1|12230|12228|12228.9|12226.9|1
1652140400000|2022-05-09 23:53:20|12228.9|12226.9|12229.1|12227.1|12229.1|12227.1|12228.8|12226.8|1
1652140410000|2022-05-09 23:53:30|12229|12227|12229|12227|12229|12227|12228|12226|5
1652140420000|2022-05-09 23:53:40|12228.9|12226.9|12228.5|12226.5|12228.9|12226.9|12227.5|12225.5|10
1652140430000|2022-05-09 23:53:50|12228.3|12226.3|12228.6|12226.6|12228.6|12226.6|12227.6|12225.6|4
1652140440000|2022-05-09 23:54:00|12228.8|12226.8|12229.3|12227.3|12229.5|12227.5|12228.4|12226.4|7
1652140450000|2022-05-09 23:54:10|12229.4|12227.4|12230.3|12228.3|12230.5|12228.5|12228.9|12226.9|2
1652140460000|2022-05-09 23:54:20|12230.1|12228.1|12229.9|12227.9|12230.5|12228.5|12229.9|12227.9|0
1652140470000|2022-05-09 23:54:30|12230|12228|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|0
1652140480000|2022-05-09 23:54:40|12229.4|12227.4|12229.8|12227.8|12229.9|12227.9|12229.4|12227.4|1
1652140490000|2022-05-09 23:54:50|12229.4|12227.4|12230.1|12228.1|12230.1|12228.1|12229.4|12227.4|2
1652140500000|2022-05-09 23:55:00|12229|12227|12230.5|12228.5|12230.8|12228.8|12228.5|12226.5|10
1652140510000|2022-05-09 23:55:10|12230.6|12228.6|12232|12230|12232.3|12230.3|12230.6|12228.6|10
1652140520000|2022-05-09 23:55:20|12232.3|12230.3|12233.5|12231.5|12234|12232|12231.3|12229.3|16
1652140530000|2022-05-09 23:55:30|12232.9|12230.9|12232.6|12230.6|12234|12232|12232.6|12230.6|12
1652140540000|2022-05-09 23:55:40|12233|12231|12233.9|12231.9|12234.4|12232.4|12233|12231|9
1652140550000|2022-05-09 23:55:50|12234|12232|12234.5|12232.5|12235.8|12233.8|12233.9|12231.9|15
1652140560000|2022-05-09 23:56:00|12234.6|12232.6|12234|12232|12235.5|12233.5|12234|12232|4
1652140570000|2022-05-09 23:56:10|12234.1|12232.1|12234.5|12232.5|12234.9|12232.9|12233.9|12231.9|4
1652140580000|2022-05-09 23:56:20|12234.4|12232.4|12234.4|12232.4|12235|12233|12233.6|12231.6|6
1652140590000|2022-05-09 23:56:30|12234.3|12232.3|12239|12237|12239.8|12237.8|12234|12232|77
1652140600000|2022-05-09 23:56:40|12238.8|12236.8|12241.4|12239.4|12242.3|12240.3|12238.6|12236.6|50
1652140610000|2022-05-09 23:56:50|12241.5|12239.5|12240.4|12238.4|12241.5|12239.5|12239.1|12237.1|13
1652140620000|2022-05-09 23:57:00|12240.5|12238.5|12242.3|12240.3|12242.3|12240.3|12240.3|12238.3|20
1652140630000|2022-05-09 23:57:10|12242.9|12240.9|12242.8|12240.8|12243.5|12241.5|12241.8|12239.8|33
1652140640000|2022-05-09 23:57:20|12243.3|12241.3|12241.9|12239.9|12243.3|12241.3|12241.3|12239.3|8
1652140650000|2022-05-09 23:57:30|12241.8|12239.8|12241.8|12239.8|12242.5|12240.5|12241.4|12239.4|13
1652140660000|2022-05-09 23:57:40|12241.9|12239.9|12240.5|12238.5|12241.9|12239.9|12240.5|12238.5|6
1652140670000|2022-05-09 23:57:50|12240.4|12238.4|12239.8|12237.8|12240.4|12238.4|12239.6|12237.6|6
1652140680000|2022-05-09 23:58:00|12239.9|12237.9|12239.9|12237.9|12240.5|12238.5|12239.8|12237.8|8
1652140690000|2022-05-09 23:58:10|12239.8|12237.8|12237.9|12235.9|12239.8|12237.8|12237.9|12235.9|5
1652140700000|2022-05-09 23:58:20|12237.8|12235.8|12237.9|12235.9|12238|12236|12236.4|12234.4|10
1652140710000|2022-05-09 23:58:30|12238.4|12236.4|12237|12235|12239.4|12237.4|12237|12235|28
1652140720000|2022-05-09 23:58:40|12237.1|12235.1|12237.8|12235.8|12238.1|12236.1|12237|12235|6
1652140730000|2022-05-09 23:58:50|12238.1|12236.1|12238.4|12236.4|12238.4|12236.4|12238.1|12236.1|4
1652140740000|2022-05-09 23:59:00|12239.3|12237.3|12237.4|12235.4|12239.4|12237.4|12237.3|12235.3|8
1652140750000|2022-05-09 23:59:10|12237.3|12235.3|12237|12235|12237.5|12235.5|12237|12235|1
1652140760000|2022-05-09 23:59:20|12236.9|12234.9|12240|12238|12240.3|12238.3|12236.9|12234.9|58
1652140770000|2022-05-09 23:59:30|12239.9|12237.9|12239.6|12237.6|12239.9|12237.9|12239.4|12237.4|2
1652140780000|2022-05-09 23:59:40|12239.9|12237.9|12239.4|12237.4|12239.9|12237.9|12239.1|12237.1|4
1652140790000|2022-05-09 23:59:50|12239.3|12237.3|12235.9|12233.9|12240|12238|12235.9|12233.9|26
1652140800000|2022-05-10 00:00:00|12234.6|12232.6|12239.5|12237.5|12239.5|12237.5|12234.6|12232.6|19
1652140810000|2022-05-10 00:00:10|12239.3|12237.3|12238.4|12236.4|12240.9|12238.9|12238.3|12236.3|23
1652140820000|2022-05-10 00:00:20|12238.1|12236.1|12235.3|12233.3|12238.4|12236.4|12235.3|12233.3|10
1652140830000|2022-05-10 00:00:30|12234.8|12232.8|12236.3|12234.3|12236.4|12234.4|12234.6|12232.6|12
1652140840000|2022-05-10 00:00:40|12236.1|12234.1|12235.9|12233.9|12238.5|12236.5|12235.9|12233.9|18
1652140850000|2022-05-10 00:00:50|12236|12234|12235.4|12233.4|12236.6|12234.6|12235.4|12233.4|12
1652140860000|2022-05-10 00:01:00|12235.3|12233.3|12231|12229|12235.5|12233.5|12229.6|12227.6|42
1652140870000|2022-05-10 00:01:10|12230.8|12228.8|12232.4|12230.4|12232.4|12230.4|12230.4|12228.4|18
1652140880000|2022-05-10 00:01:20|12232.6|12230.6|12232.8|12230.8|12234.1|12232.1|12232|12230|5
1652140890000|2022-05-10 00:01:30|12232.9|12230.9|12231|12229|12234.4|12232.4|12230.8|12228.8|27
1652140900000|2022-05-10 00:01:40|12231.1|12229.1|12228.1|12226.1|12231.9|12229.9|12226.8|12224.8|31
1652140910000|2022-05-10 00:01:50|12227.6|12225.6|12227.1|12225.1|12228.3|12226.3|12226.8|12224.8|8
1652140920000|2022-05-10 00:02:00|12227.3|12225.3|12225.1|12223.1|12228.1|12226.1|12225|12223|20
1652140930000|2022-05-10 00:02:10|12225|12223|12222|12220|12225|12223|12221.8|12219.8|28
1652140940000|2022-05-10 00:02:20|12221.8|12219.8|12222.8|12220.8|12225|12223|12221.4|12219.4|18
1652140950000|2022-05-10 00:02:30|12223.1|12221.1|12225.4|12223.4|12225.8|12223.8|12222.5|12220.5|24
1652140960000|2022-05-10 00:02:40|12225.3|12223.3|12222.5|12220.5|12225.5|12223.5|12221.6|12219.6|16
1652140970000|2022-05-10 00:02:50|12222.4|12220.4|12221.9|12219.9|12223|12221|12220.5|12218.5|30
1652140980000|2022-05-10 00:03:00|12221.8|12219.8|12223.5|12221.5|12224.6|12222.6|12220.6|12218.6|13
1652140990000|2022-05-10 00:03:10|12223.9|12221.9|12223.6|12221.6|12225.9|12223.9|12223.6|12221.6|23
1652141000000|2022-05-10 00:03:20|12223.8|12221.8|12221.9|12219.9|12223.9|12221.9|12220.5|12218.5|10
1652141010000|2022-05-10 00:03:30|12222|12220|12220.5|12218.5|12222|12220|12220.4|12218.4|10
1652141020000|2022-05-10 00:03:40|12220.6|12218.6|12223.1|12221.1|12223.3|12221.3|12220.6|12218.6|35
1652141030000|2022-05-10 00:03:50|12223|12221|12222.4|12220.4|12224.8|12222.8|12222.1|12220.1|9
1652141040000|2022-05-10 00:04:00|12222.3|12220.3|12223.8|12221.8|12224|12222|12222.3|12220.3|21
1652141050000|2022-05-10 00:04:10|12223.6|12221.6|12220.6|12218.6|12224.1|12222.1|12219.8|12217.8|26
1652141060000|2022-05-10 00:04:20|12220.5|12218.5|12222.1|12220.1|12222.4|12220.4|12219|12217|7
1652141070000|2022-05-10 00:04:30|12222.3|12220.3|12221.3|12219.3|12223.4|12221.4|12221|12219|5
1652141080000|2022-05-10 00:04:40|12220.9|12218.9|12220.8|12218.8|12221.4|12219.4|12218.6|12216.6|20
1652141090000|2022-05-10 00:04:50|12220.9|12218.9|12220.8|12218.8|12221.8|12219.8|12220.3|12218.3|4
1652141100000|2022-05-10 00:05:00|12220.9|12218.9|12221.1|12219.1|12222.6|12220.6|12220.9|12218.9|8
1652141110000|2022-05-10 00:05:10|12221|12219|12220.4|12218.4|12221|12219|12219.6|12217.6|4
1652141120000|2022-05-10 00:05:20|12220.3|12218.3|12219.6|12217.6|12220.8|12218.8|12219.6|12217.6|2
1652141130000|2022-05-10 00:05:30|12219.5|12217.5|12219.6|12217.6|12220.5|12218.5|12218.9|12216.9|7
1652141140000|2022-05-10 00:05:40|12219.5|12217.5|12217.5|12215.5|12219.6|12217.6|12216.6|12214.6|17
1652141150000|2022-05-10 00:05:50|12217.4|12215.4|12214.3|12212.3|12217.9|12215.9|12212.6|12210.6|62
1652141160000|2022-05-10 00:06:00|12214.4|12212.4|12214.6|12212.6|12216.1|12214.1|12213.8|12211.8|12
1652141170000|2022-05-10 00:06:10|12214.8|12212.8|12214.5|12212.5|12215|12213|12213.9|12211.9|9
1652141180000|2022-05-10 00:06:20|12213.9|12211.9|12212.6|12210.6|12214|12212|12210.3|12208.3|39
1652141190000|2022-05-10 00:06:30|12212.4|12210.4|12212.6|12210.6|12213.5|12211.5|12210.3|12208.3|20
1652141200000|2022-05-10 00:06:40|12212.5|12210.5|12214.5|12212.5|12214.5|12212.5|12212.4|12210.4|10
1652141210000|2022-05-10 00:06:50|12214.6|12212.6|12218.1|12216.1|12218.9|12216.9|12214.6|12212.6|21
1652141220000|2022-05-10 00:07:00|12218.3|12216.3|12214|12212|12218.5|12216.5|12213.6|12211.6|11
1652141230000|2022-05-10 00:07:10|12214.1|12212.1|12212.4|12210.4|12214.3|12212.3|12211.9|12209.9|13
1652141240000|2022-05-10 00:07:20|12212.3|12210.3|12212.1|12210.1|12212.6|12210.6|12211.8|12209.8|8
1652141250000|2022-05-10 00:07:30|12211.9|12209.9|12214.3|12212.3|12214.3|12212.3|12210.8|12208.8|18
1652141260000|2022-05-10 00:07:40|12213.8|12211.8|12214.6|12212.6|12215.3|12213.3|12213.8|12211.8|17
1652141270000|2022-05-10 00:07:50|12214.4|12212.4|12217.4|12215.4|12218.4|12216.4|12211.8|12209.8|39
1652141280000|2022-05-10 00:08:00|12217.3|12215.3|12216.6|12214.6|12217.3|12215.3|12214.8|12212.8|5
1652141290000|2022-05-10 00:08:10|12216.5|12214.5|12217.4|12215.4|12217.4|12215.4|12215.5|12213.5|10
1652141300000|2022-05-10 00:08:20|12217.3|12215.3|12218.4|12216.4|12219|12217|12216.5|12214.5|17
1652141310000|2022-05-10 00:08:30|12218.3|12216.3|12219.4|12217.4|12219.5|12217.5|12217|12215|4
1652141320000|2022-05-10 00:08:40|12219.5|12217.5|12218.5|12216.5|12219.5|12217.5|12217.5|12215.5|1
1652141330000|2022-05-10 00:08:50|12218.6|12216.6|12219.3|12217.3|12219.4|12217.4|12218.5|12216.5|2
1652141340000|2022-05-10 00:09:00|12218.6|12216.6|12217.5|12215.5|12219|12217|12216.5|12214.5|7
1652141350000|2022-05-10 00:09:10|12217.4|12215.4|12217|12215|12217.5|12215.5|12216.5|12214.5|3
1652141360000|2022-05-10 00:09:20|12217.1|12215.1|12219.1|12217.1|12220.4|12218.4|12217|12215|17
1652141370000|2022-05-10 00:09:30|12219|12217|12217.3|12215.3|12219.1|12217.1|12217.3|12215.3|8
1652141380000|2022-05-10 00:09:40|12217.1|12215.1|12213.1|12211.1|12218.3|12216.3|12212.9|12210.9|20
1652141390000|2022-05-10 00:09:50|12213.3|12211.3|12211.8|12209.8|12213.3|12211.3|12211.3|12209.3|15
1652141400000|2022-05-10 00:10:00|12211.6|12209.6|12211.3|12209.3|12214.5|12212.5|12211.3|12209.3|13
1652141410000|2022-05-10 00:10:10|12211.4|12209.4|12209.3|12207.3|12211.4|12209.4|12209.3|12207.3|39
1652141420000|2022-05-10 00:10:20|12208.8|12206.8|12206.3|12204.3|12210.8|12208.8|12206|12204|102
1652141430000|2022-05-10 00:10:30|12206.8|12204.8|12200.4|12198.4|12207.5|12205.5|12200.1|12198.1|121
1652141440000|2022-05-10 00:10:40|12201.3|12199.3|12195.3|12193.3|12202.6|12200.6|12195.3|12193.3|64
1652141450000|2022-05-10 00:10:50|12195.4|12193.4|12194.4|12192.4|12195.4|12193.4|12190.8|12188.8|77
1652141460000|2022-05-10 00:11:00|12194.5|12192.5|12195.4|12193.4|12195.6|12193.6|12192.4|12190.4|40
1652141470000|2022-05-10 00:11:10|12195.5|12193.5|12196|12194|12196.9|12194.9|12194.5|12192.5|36
1652141480000|2022-05-10 00:11:20|12195.8|12193.8|12196.3|12194.3|12196.8|12194.8|12193.1|12191.1|13
1652141490000|2022-05-10 00:11:30|12196.1|12194.1|12195.9|12193.9|12197.3|12195.3|12195.6|12193.6|13
1652141500000|2022-05-10 00:11:40|12195.6|12193.6|12196.3|12194.3|12197|12195|12195.3|12193.3|13
1652141510000|2022-05-10 00:11:50|12196.1|12194.1|12196.6|12194.6|12197.4|12195.4|12195.6|12193.6|14
1652141520000|2022-05-10 00:12:00|12196.4|12194.4|12193.6|12191.6|12196.5|12194.5|12191.3|12189.3|36
1652141530000|2022-05-10 00:12:10|12193.5|12191.5|12188.4|12186.4|12193.5|12191.5|12188.4|12186.4|91
1652141540000|2022-05-10 00:12:20|12187.6|12185.6|12191.5|12189.5|12191.6|12189.6|12187.6|12185.6|32
1652141550000|2022-05-10 00:12:30|12191.4|12189.4|12191.9|12189.9|12192.4|12190.4|12190.1|12188.1|14
1652141560000|2022-05-10 00:12:40|12192.1|12190.1|12193.3|12191.3|12193.5|12191.5|12191.6|12189.6|16
1652141570000|2022-05-10 00:12:50|12193.4|12191.4|12193.5|12191.5|12193.6|12191.6|12191.6|12189.6|8
1652141580000|2022-05-10 00:13:00|12193.6|12191.6|12194|12192|12194.8|12192.8|12191.4|12189.4|15
1652141590000|2022-05-10 00:13:10|12191.6|12189.6|12191.4|12189.4|12191.8|12189.8|12189.9|12187.9|39
1652141600000|2022-05-10 00:13:20|12191.5|12189.5|12191.5|12189.5|12192.4|12190.4|12188.5|12186.5|18
1652141610000|2022-05-10 00:13:30|12191.8|12189.8|12191.8|12189.8|12192.5|12190.5|12190.1|12188.1|24
1652141620000|2022-05-10 00:13:40|12191.9|12189.9|12194.1|12192.1|12194.5|12192.5|12191.8|12189.8|11
1652141630000|2022-05-10 00:13:50|12194.3|12192.3|12193.9|12191.9|12194.3|12192.3|12192.8|12190.8|9
1652141640000|2022-05-10 00:14:00|12193.8|12191.8|12192|12190|12194.1|12192.1|12191.8|12189.8|10
1652141650000|2022-05-10 00:14:10|12191.8|12189.8|12191|12189|12192.9|12190.9|12190.1|12188.1|59
1652141660000|2022-05-10 00:14:20|12190.8|12188.8|12188.5|12186.5|12190.8|12188.8|12188.1|12186.1|61
1652141670000|2022-05-10 00:14:30|12188.1|12186.1|12188.6|12186.6|12189.1|12187.1|12187.1|12185.1|22
1652141680000|2022-05-10 00:14:40|12188.8|12186.8|12188.3|12186.3|12189.1|12187.1|12185.4|12183.4|33
1652141690000|2022-05-10 00:14:50|12188.4|12186.4|12165.8|12163.8|12188.4|12186.4|12165.6|12163.6|530
1652141700000|2022-05-10 00:15:00|12165.3|12163.3|12155.3|12153.3|12165.8|12163.8|12154.6|12152.6|165
1652141710000|2022-05-10 00:15:10|12155.4|12153.4|12157.4|12155.4|12159.8|12157.8|12155.1|12153.1|103
1652141720000|2022-05-10 00:15:20|12156.9|12154.9|12134.6|12132.6|12157.1|12155.1|12130.1|12128.1|540
1652141730000|2022-05-10 00:15:30|12134.9|12132.9|12130.4|12128.4|12135.4|12133.4|12129.3|12127.3|143
1652141740000|2022-05-10 00:15:40|12130.3|12128.3|12132.8|12130.8|12133.4|12131.4|12128.9|12126.9|112
1652141750000|2022-05-10 00:15:50|12132.9|12130.9|12134.9|12132.9|12135.8|12133.8|12131.8|12129.8|33
1652141760000|2022-05-10 00:16:00|12135|12133|12112.8|12110.8|12135.8|12133.8|12110.3|12108.3|209
1652141770000|2022-05-10 00:16:10|12112.9|12110.9|12120.9|12118.9|12120.9|12118.9|12112.9|12110.9|117
1652141780000|2022-05-10 00:16:20|12120.5|12118.5|12115.3|12113.3|12122.6|12120.6|12112.5|12110.5|94
1652141790000|2022-05-10 00:16:30|12115.9|12113.9|12105.1|12103.1|12116.5|12114.5|12105|12103|136
1652141800000|2022-05-10 00:16:40|12105.3|12103.3|12112.1|12110.1|12115.1|12113.1|12102.6|12100.6|148
1652141810000|2022-05-10 00:16:50|12112.3|12110.3|12120.5|12118.5|12123.9|12121.9|12106.9|12104.9|252
1652141820000|2022-05-10 00:17:00|12120.4|12118.4|12122|12120|12126|12124|12119.6|12117.6|83
1652141830000|2022-05-10 00:17:10|12121.9|12119.9|12121.8|12119.8|12123.5|12121.5|12118.6|12116.6|54
1652141840000|2022-05-10 00:17:20|12121.6|12119.6|12123.8|12121.8|12126.8|12124.8|12121.3|12119.3|92
1652141850000|2022-05-10 00:17:30|12122.8|12120.8|12119.3|12117.3|12122.8|12120.8|12117.3|12115.3|109
1652141860000|2022-05-10 00:17:40|12119.4|12117.4|12115.5|12113.5|12122.6|12120.6|12115.5|12113.5|69
1652141870000|2022-05-10 00:17:50|12115.4|12113.4|12114.4|12112.4|12117.4|12115.4|12113.8|12111.8|36
1652141880000|2022-05-10 00:18:00|12113.8|12111.8|12116.6|12114.6|12117.3|12115.3|12111.6|12109.6|82
1652141890000|2022-05-10 00:18:10|12116.3|12114.3|12117.4|12115.4|12120.3|12118.3|12115.4|12113.4|54
1652141900000|2022-05-10 00:18:20|12118.3|12116.3|12111.8|12109.8|12118.9|12116.9|12111.5|12109.5|109
1652141910000|2022-05-10 00:18:30|12112.6|12110.6|12113.4|12111.4|12114|12112|12112.6|12110.6|31
1652141920000|2022-05-10 00:18:40|12113.8|12111.8|12120|12118|12120|12118|12112.9|12110.9|253
1652141930000|2022-05-10 00:18:50|12119|12117|12115.3|12113.3|12122.1|12120.1|12115|12113|61
1652141940000|2022-05-10 00:19:00|12115.1|12113.1|12115.1|12113.1|12116.5|12114.5|12113.5|12111.5|19
1652141950000|2022-05-10 00:19:10|12115.8|12113.8|12116.9|12114.9|12119.1|12117.1|12115.6|12113.6|25
1652141960000|2022-05-10 00:19:20|12117|12115|12117.5|12115.5|12119.4|12117.4|12115.5|12113.5|42
1652141970000|2022-05-10 00:19:30|12117.6|12115.6|12116.6|12114.6|12118.1|12116.1|12115.1|12113.1|44
1652141980000|2022-05-10 00:19:40|12116.5|12114.5|12114.8|12112.8|12116.9|12114.9|12114.6|12112.6|35
1652141990000|2022-05-10 00:19:50|12115|12113|12115.9|12113.9|12116.1|12114.1|12114.5|12112.5|36
1652142000000|2022-05-10 00:20:00|12115.4|12113.4|12105.6|12103.6|12116.5|12114.5|12105.5|12103.5|121
1652142010000|2022-05-10 00:20:10|12105.8|12103.8|12107.8|12105.8|12108.4|12106.4|12104.3|12102.3|58
1652142020000|2022-05-10 00:20:20|12107.9|12105.9|12113.8|12111.8|12113.8|12111.8|12106.9|12104.9|49
1652142030000|2022-05-10 00:20:30|12113.6|12111.6|12111.5|12109.5|12113.6|12111.6|12110.8|12108.8|19
1652142040000|2022-05-10 00:20:40|12111.6|12109.6|12109.8|12107.8|12112.5|12110.5|12108.6|12106.6|12
1652142050000|2022-05-10 00:20:50|12109.6|12107.6|12115.3|12113.3|12115.3|12113.3|12109.4|12107.4|25
1652142060000|2022-05-10 00:21:00|12115.4|12113.4|12116.8|12114.8|12116.8|12114.8|12113.5|12111.5|23
1652142070000|2022-05-10 00:21:10|12116.5|12114.5|12119.6|12117.6|12119.8|12117.8|12116.5|12114.5|52
1652142080000|2022-05-10 00:21:20|12119.5|12117.5|12120.4|12118.4|12120.6|12118.6|12116.4|12114.4|40
1652142090000|2022-05-10 00:21:30|12120.5|12118.5|12120.9|12118.9|12121.8|12119.8|12119.1|12117.1|27
1652142100000|2022-05-10 00:21:40|12121|12119|12125.3|12123.3|12126.1|12124.1|12120.8|12118.8|59
1652142110000|2022-05-10 00:21:50|12125.1|12123.1|12125|12123|12125.8|12123.8|12123.5|12121.5|25
1652142120000|2022-05-10 00:22:00|12125.1|12123.1|12122.9|12120.9|12125.4|12123.4|12122|12120|40
1652142130000|2022-05-10 00:22:10|12123.1|12121.1|12121.1|12119.1|12123.5|12121.5|12120.8|12118.8|17
1652142140000|2022-05-10 00:22:20|12121|12119|12122.1|12120.1|12122.4|12120.4|12118.9|12116.9|26
1652142150000|2022-05-10 00:22:30|12122.3|12120.3|12120.4|12118.4|12122.9|12120.9|12120.3|12118.3|15
1652142160000|2022-05-10 00:22:40|12120.3|12118.3|12120.1|12118.1|12121.8|12119.8|12119.5|12117.5|24
1652142170000|2022-05-10 00:22:50|12119.8|12117.8|12121.8|12119.8|12121.8|12119.8|12119.1|12117.1|29
1652142180000|2022-05-10 00:23:00|12121.1|12119.1|12117.6|12115.6|12121.1|12119.1|12115.9|12113.9|26
1652142190000|2022-05-10 00:23:10|12117.4|12115.4|12120.5|12118.5|12122|12120|12117.4|12115.4|17
1652142200000|2022-05-10 00:23:20|12120.6|12118.6|12122.1|12120.1|12122.1|12120.1|12119.4|12117.4|10
1652142210000|2022-05-10 00:23:30|12122.6|12120.6|12121.3|12119.3|12122.6|12120.6|12120.5|12118.5|16
1652142220000|2022-05-10 00:23:40|12121.1|12119.1|12123.4|12121.4|12123.4|12121.4|12119|12117|22
1652142230000|2022-05-10 00:23:50|12123.5|12121.5|12125.3|12123.3|12125.5|12123.5|12123.1|12121.1|17
1652142240000|2022-05-10 00:24:00|12125.4|12123.4|12124.4|12122.4|12126.8|12124.8|12124.1|12122.1|18
1652142250000|2022-05-10 00:24:10|12124.1|12122.1|12125.9|12123.9|12126.3|12124.3|12124.1|12122.1|33
1652142260000|2022-05-10 00:24:20|12125.8|12123.8|12124.9|12122.9|12126.1|12124.1|12124.8|12122.8|26
1652142270000|2022-05-10 00:24:30|12125|12123|12122.9|12120.9|12125.3|12123.3|12121.8|12119.8|15
1652142280000|2022-05-10 00:24:40|12122.8|12120.8|12122.8|12120.8|12124.5|12122.5|12122.1|12120.1|7
1652142290000|2022-05-10 00:24:50|12122.6|12120.6|12119.6|12117.6|12122.9|12120.9|12119.1|12117.1|82
1652142300000|2022-05-10 00:25:00|12118.8|12116.8|12120.4|12118.4|12121|12119|12116.4|12114.4|29
1652142310000|2022-05-10 00:25:10|12120|12118|12123.4|12121.4|12123.4|12121.4|12120|12118|21
1652142320000|2022-05-10 00:25:20|12123.3|12121.3|12123|12121|12123.3|12121.3|12120.4|12118.4|11
1652142330000|2022-05-10 00:25:30|12122.3|12120.3|12122.1|12120.1|12124.6|12122.6|12121.4|12119.4|20
1652142340000|2022-05-10 00:25:40|12122.3|12120.3|12123.3|12121.3|12124.1|12122.1|12122|12120|12
1652142350000|2022-05-10 00:25:50|12123.5|12121.5|12125.1|12123.1|12125.9|12123.9|12123.3|12121.3|12
1652142360000|2022-05-10 00:26:00|12125|12123|12124.9|12122.9|12125.3|12123.3|12122.9|12120.9|14
1652142370000|2022-05-10 00:26:10|12124.8|12122.8|12125.6|12123.6|12125.9|12123.9|12124.6|12122.6|5
1652142380000|2022-05-10 00:26:20|12126.1|12124.1|12122|12120|12126.6|12124.6|12122|12120|24
1652142390000|2022-05-10 00:26:30|12122.5|12120.5|12123.8|12121.8|12123.9|12121.9|12122|12120|4
1652142400000|2022-05-10 00:26:40|12123.9|12121.9|12125.1|12123.1|12126.5|12124.5|12123.9|12121.9|13
1652142410000|2022-05-10 00:26:50|12125|12123|12125.1|12123.1|12131|12129|12122.8|12120.8|133
1652142420000|2022-05-10 00:27:00|12125.3|12123.3|12126.6|12124.6|12127.1|12125.1|12125|12123|11
1652142430000|2022-05-10 00:27:10|12127.6|12125.6|12130.4|12128.4|12132.8|12130.8|12127.6|12125.6|61
1652142440000|2022-05-10 00:27:20|12132.5|12130.5|12127.1|12125.1|12133.5|12131.5|12126.9|12124.9|35
1652142450000|2022-05-10 00:27:30|12127|12125|12126.9|12124.9|12129.4|12127.4|12126.9|12124.9|26
1652142460000|2022-05-10 00:27:40|12127|12125|12132.5|12130.5|12133.1|12131.1|12126.9|12124.9|18
1652142470000|2022-05-10 00:27:50|12132.4|12130.4|12135.9|12133.9|12136.3|12134.3|12131.4|12129.4|85
1652142480000|2022-05-10 00:28:00|12136|12134|12135.5|12133.5|12136.4|12134.4|12135.4|12133.4|15
1652142490000|2022-05-10 00:28:10|12134.3|12132.3|12131.4|12129.4|12134.8|12132.8|12130.9|12128.9|20
1652142500000|2022-05-10 00:28:20|12131.5|12129.5|12129.8|12127.8|12132.9|12130.9|12129.8|12127.8|20
1652142510000|2022-05-10 00:28:30|12129.9|12127.9|12133.4|12131.4|12133.4|12131.4|12129.9|12127.9|5
1652142520000|2022-05-10 00:28:40|12133.6|12131.6|12132.5|12130.5|12135.1|12133.1|12131.9|12129.9|16
1652142530000|2022-05-10 00:28:50|12132.4|12130.4|12131|12129|12132.4|12130.4|12130.3|12128.3|16
1652142540000|2022-05-10 00:29:00|12130.8|12128.8|12126.6|12124.6|12130.8|12128.8|12125.3|12123.3|53
1652142550000|2022-05-10 00:29:10|12125.3|12123.3|12123.6|12121.6|12126|12124|12122.8|12120.8|38
1652142560000|2022-05-10 00:29:20|12123.5|12121.5|12126.6|12124.6|12126.8|12124.8|12123.4|12121.4|5
1652142570000|2022-05-10 00:29:30|12126.5|12124.5|12129.3|12127.3|12129.8|12127.8|12126.5|12124.5|13
1652142580000|2022-05-10 00:29:40|12128.9|12126.9|12127.6|12125.6|12129.3|12127.3|12127.5|12125.5|7
1652142590000|2022-05-10 00:29:50|12127.5|12125.5|12129.1|12127.1|12129.8|12127.8|12127.5|12125.5|23
1652142600000|2022-05-10 00:30:00|12129.8|12127.8|12131.4|12129.4|12131.6|12129.6|12127.4|12125.4|28
1652142610000|2022-05-10 00:30:10|12131|12129|12133|12131|12134.5|12132.5|12129.3|12127.3|35
1652142620000|2022-05-10 00:30:20|12131.6|12129.6|12133.1|12131.1|12134.5|12132.5|12131.5|12129.5|24
1652142630000|2022-05-10 00:30:30|12133|12131|12130.9|12128.9|12134.3|12132.3|12130.8|12128.8|10
1652142640000|2022-05-10 00:30:40|12130.8|12128.8|12128.9|12126.9|12132.4|12130.4|12128.5|12126.5|8
1652142650000|2022-05-10 00:30:50|12129.3|12127.3|12132.8|12130.8|12132.8|12130.8|12129|12127|8
1652142660000|2022-05-10 00:31:00|12132.6|12130.6|12129.8|12127.8|12132.8|12130.8|12129.3|12127.3|8
1652142670000|2022-05-10 00:31:10|12129.9|12127.9|12128.9|12126.9|12130.1|12128.1|12127.5|12125.5|5
1652142680000|2022-05-10 00:31:20|12130|12128|12132|12130|12132|12130|12129.5|12127.5|9
1652142690000|2022-05-10 00:31:30|12131.8|12129.8|12136.3|12134.3|12136.3|12134.3|12131.4|12129.4|111
1652142700000|2022-05-10 00:31:40|12136.5|12134.5|12146|12144|12147.8|12145.8|12136.4|12134.4|302
1652142710000|2022-05-10 00:31:50|12145.6|12143.6|12146.4|12144.4|12147.5|12145.5|12140|12138|126
1652142720000|2022-05-10 00:32:00|12146.5|12144.5|12141.9|12139.9|12147.5|12145.5|12140.6|12138.6|33
1652142730000|2022-05-10 00:32:10|12141.8|12139.8|12140.6|12138.6|12142.8|12140.8|12139.5|12137.5|22
1652142740000|2022-05-10 00:32:20|12140.8|12138.8|12138.5|12136.5|12142|12140|12137.3|12135.3|24
1652142750000|2022-05-10 00:32:30|12138.8|12136.8|12144|12142|12150.9|12148.9|12137.5|12135.5|279
1652142760000|2022-05-10 00:32:40|12144.9|12142.9|12149.1|12147.1|12149.9|12147.9|12143.6|12141.6|26
1652142770000|2022-05-10 00:32:50|12147.9|12145.9|12150.3|12148.3|12152.1|12150.1|12147.9|12145.9|61
1652142780000|2022-05-10 00:33:00|12152.6|12150.6|12145.8|12143.8|12152.9|12150.9|12145.8|12143.8|72
1652142790000|2022-05-10 00:33:10|12144.8|12142.8|12146.5|12144.5|12146.5|12144.5|12144.6|12142.6|10
1652142800000|2022-05-10 00:33:20|12147|12145|12145.8|12143.8|12147.3|12145.3|12145.6|12143.6|13
1652142810000|2022-05-10 00:33:30|12145.9|12143.9|12146.8|12144.8|12146.8|12144.8|12144.9|12142.9|14
1652142820000|2022-05-10 00:33:40|12147|12145|12149.1|12147.1|12149.3|12147.3|12146.9|12144.9|23
1652142830000|2022-05-10 00:33:50|12149.5|12147.5|12151.6|12149.6|12151.6|12149.6|12149.4|12147.4|32
1652142840000|2022-05-10 00:34:00|12151.5|12149.5|12150.1|12148.1|12154|12152|12150.1|12148.1|40
1652142850000|2022-05-10 00:34:10|12150.3|12148.3|12153.9|12151.9|12153.9|12151.9|12149.8|12147.8|27
1652142860000|2022-05-10 00:34:20|12154|12152|12152.6|12150.6|12155.1|12153.1|12152.4|12150.4|17
1652142870000|2022-05-10 00:34:30|12147.8|12145.8|12150|12148|12152.3|12150.3|12147.8|12145.8|18
1652142880000|2022-05-10 00:34:40|12149.8|12147.8|12152.6|12150.6|12152.6|12150.6|12149.1|12147.1|20
1652142890000|2022-05-10 00:34:50|12152.8|12150.8|12153.3|12151.3|12154.4|12152.4|12152.6|12150.6|16
1652142900000|2022-05-10 00:35:00|12154.6|12152.6|12154.4|12152.4|12155.4|12153.4|12152.8|12150.8|36
1652142910000|2022-05-10 00:35:10|12154.5|12152.5|12154.5|12152.5|12155.1|12153.1|12152.9|12150.9|15
1652142920000|2022-05-10 00:35:20|12154.9|12152.9|12149.4|12147.4|12154.9|12152.9|12149.4|12147.4|28
1652142930000|2022-05-10 00:35:30|12149.5|12147.5|12149.3|12147.3|12151.4|12149.4|12148.5|12146.5|12
1652142940000|2022-05-10 00:35:40|12149.1|12147.1|12152.1|12150.1|12153|12151|12148.5|12146.5|25
1652142950000|2022-05-10 00:35:50|12152|12150|12153.1|12151.1|12154.6|12152.6|12152|12150|23
1652142960000|2022-05-10 00:36:00|12153.3|12151.3|12151.6|12149.6|12154.3|12152.3|12151.6|12149.6|11
1652142970000|2022-05-10 00:36:10|12151.4|12149.4|12155.8|12153.8|12158.8|12156.8|12151.4|12149.4|54
1652142980000|2022-05-10 00:36:20|12155.3|12153.3|12158.9|12156.9|12158.9|12156.9|12155.3|12153.3|14
1652142990000|2022-05-10 00:36:30|12159.3|12157.3|12159.8|12157.8|12159.8|12157.8|12155.1|12153.1|35
1652143000000|2022-05-10 00:36:40|12159.5|12157.5|12157.9|12155.9|12159.5|12157.5|12157.1|12155.1|22
1652143010000|2022-05-10 00:36:50|12157.8|12155.8|12156.9|12154.9|12159.5|12157.5|12154.5|12152.5|32
1652143020000|2022-05-10 00:37:00|12159|12157|12157.4|12155.4|12159.3|12157.3|12157.4|12155.4|16
1652143030000|2022-05-10 00:37:10|12157.3|12155.3|12153.9|12151.9|12157.9|12155.9|12153.8|12151.8|7
1652143040000|2022-05-10 00:37:20|12153.8|12151.8|12153.4|12151.4|12155.3|12153.3|12152|12150|16
1652143050000|2022-05-10 00:37:30|12153|12151|12153.1|12151.1|12154.4|12152.4|12153|12151|7
1652143060000|2022-05-10 00:37:40|12153.3|12151.3|12150.5|12148.5|12153.3|12151.3|12150.4|12148.4|17
1652143070000|2022-05-10 00:37:50|12150.1|12148.1|12149.3|12147.3|12152.6|12150.6|12149.3|12147.3|16
1652143080000|2022-05-10 00:38:00|12149.5|12147.5|12149.8|12147.8|12152.4|12150.4|12148.8|12146.8|34
1652143090000|2022-05-10 00:38:10|12149.6|12147.6|12149.4|12147.4|12149.6|12147.6|12147.3|12145.3|37
1652143100000|2022-05-10 00:38:20|12146.5|12144.5|12141.8|12139.8|12147.9|12145.9|12141.8|12139.8|64
1652143110000|2022-05-10 00:38:30|12141.6|12139.6|12141.6|12139.6|12144|12142|12141.5|12139.5|33
1652143120000|2022-05-10 00:38:40|12141.9|12139.9|12143.6|12141.6|12144.1|12142.1|12141.3|12139.3|18
1652143130000|2022-05-10 00:38:50|12143.8|12141.8|12146.3|12144.3|12146.8|12144.8|12143.6|12141.6|19
1652143140000|2022-05-10 00:39:00|12146.4|12144.4|12147.4|12145.4|12150|12148|12146.4|12144.4|24
1652143150000|2022-05-10 00:39:10|12147.5|12145.5|12144.3|12142.3|12147.5|12145.5|12142|12140|20
1652143160000|2022-05-10 00:39:20|12144.1|12142.1|12145.9|12143.9|12146.3|12144.3|12143.8|12141.8|3
1652143170000|2022-05-10 00:39:30|12146.3|12144.3|12144.4|12142.4|12146.3|12144.3|12144.3|12142.3|10
1652143180000|2022-05-10 00:39:40|12144.5|12142.5|12142.6|12140.6|12144.9|12142.9|12142|12140|22
1652143190000|2022-05-10 00:39:50|12141.8|12139.8|12143.9|12141.9|12143.9|12141.9|12141.3|12139.3|21
1652143200000|2022-05-10 00:40:00|12143.8|12141.8|12144|12142|12144.3|12142.3|12142.9|12140.9|14
1652143210000|2022-05-10 00:40:10|12145.1|12143.1|12144.5|12142.5|12145.8|12143.8|12144.3|12142.3|15
1652143220000|2022-05-10 00:40:20|12144.4|12142.4|12149.8|12147.8|12150|12148|12144.3|12142.3|14
1652143230000|2022-05-10 00:40:30|12149.9|12147.9|12144.6|12142.6|12150.5|12148.5|12144.6|12142.6|27
1652143240000|2022-05-10 00:40:40|12144.5|12142.5|12146.4|12144.4|12146.4|12144.4|12144.5|12142.5|0
1652143250000|2022-05-10 00:40:50|12146.5|12144.5|12145.9|12143.9|12147.1|12145.1|12145.6|12143.6|8
1652143260000|2022-05-10 00:41:00|12146|12144|12147.6|12145.6|12149.8|12147.8|12146|12144|9
1652143270000|2022-05-10 00:41:10|12147.5|12145.5|12140.4|12138.4|12147.5|12145.5|12139.9|12137.9|43
1652143280000|2022-05-10 00:41:20|12140.5|12138.5|12138.8|12136.8|12141.4|12139.4|12138.1|12136.1|26
1652143290000|2022-05-10 00:41:30|12138.1|12136.1|12137.8|12135.8|12138.8|12136.8|12137|12135|17
1652143300000|2022-05-10 00:41:40|12137.6|12135.6|12135.9|12133.9|12137.8|12135.8|12134.9|12132.9|43
1652143310000|2022-05-10 00:41:50|12135.5|12133.5|12136.1|12134.1|12138|12136|12135.4|12133.4|21
1652143320000|2022-05-10 00:42:00|12136.3|12134.3|12134.1|12132.1|12137.1|12135.1|12133.8|12131.8|15
1652143330000|2022-05-10 00:42:10|12133.9|12131.9|12134.1|12132.1|12134.5|12132.5|12132|12130|70
1652143340000|2022-05-10 00:42:20|12133.8|12131.8|12136|12134|12136.1|12134.1|12133.1|12131.1|17
1652143350000|2022-05-10 00:42:30|12136.1|12134.1|12141.4|12139.4|12141.8|12139.8|12135.9|12133.9|27
1652143360000|2022-05-10 00:42:40|12141.5|12139.5|12140.9|12138.9|12142.3|12140.3|12139.5|12137.5|23
1652143370000|2022-05-10 00:42:50|12141.3|12139.3|12141.6|12139.6|12142.3|12140.3|12141.3|12139.3|13
1652143380000|2022-05-10 00:43:00|12141.8|12139.8|12143.4|12141.4|12143.8|12141.8|12141.6|12139.6|13
1652143390000|2022-05-10 00:43:10|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|18
1652143400000|2022-05-10 00:43:20|12145.9|12143.9|12147.8|12145.8|12148.3|12146.3|12145.6|12143.6|19
1652143410000|2022-05-10 00:43:30|12147.6|12145.6|12148.5|12146.5|12149.8|12147.8|12147.3|12145.3|23
1652143420000|2022-05-10 00:43:40|12148.4|12146.4|12151.9|12149.9|12152.8|12150.8|12147.9|12145.9|25
1652143430000|2022-05-10 00:43:50|12151.8|12149.8|12150.4|12148.4|12154|12152|12148.9|12146.9|35
1652143440000|2022-05-10 00:44:00|12150.8|12148.8|12149|12147|12151.9|12149.9|12148.9|12146.9|22
1652143450000|2022-05-10 00:44:10|12148.8|12146.8|12150.4|12148.4|12150.8|12148.8|12148.6|12146.6|7
1652143460000|2022-05-10 00:44:20|12150.9|12148.9|12152.8|12150.8|12155.5|12153.5|12150.9|12148.9|29
1652143470000|2022-05-10 00:44:30|12152.9|12150.9|12150.4|12148.4|12152.9|12150.9|12148.6|12146.6|12
1652143480000|2022-05-10 00:44:40|12150.3|12148.3|12156.3|12154.3|12156.5|12154.5|12150.3|12148.3|31
1652143490000|2022-05-10 00:44:50|12156.1|12154.1|12158.9|12156.9|12162.3|12160.3|12155.3|12153.3|47
1652143500000|2022-05-10 00:45:00|12159|12157|12154|12152|12161.1|12159.1|12154|12152|28
1652143510000|2022-05-10 00:45:10|12153.8|12151.8|12159.5|12157.5|12159.5|12157.5|12153.1|12151.1|22
1652143520000|2022-05-10 00:45:20|12159.4|12157.4|12156.4|12154.4|12160.5|12158.5|12154.4|12152.4|23
1652143530000|2022-05-10 00:45:30|12156.3|12154.3|12157.6|12155.6|12158|12156|12156.3|12154.3|5
1652143540000|2022-05-10 00:45:40|12157.5|12155.5|12157.4|12155.4|12159|12157|12157|12155|9
1652143550000|2022-05-10 00:45:50|12157.3|12155.3|12157.8|12155.8|12160.8|12158.8|12156.1|12154.1|56
1652143560000|2022-05-10 00:46:00|12157.4|12155.4|12157.8|12155.8|12161.1|12159.1|12157.4|12155.4|16
1652143570000|2022-05-10 00:46:10|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12155.1|12153.1|5
1652143580000|2022-05-10 00:46:20|12157.9|12155.9|12155.1|12153.1|12158.3|12156.3|12154.6|12152.6|13
1652143590000|2022-05-10 00:46:30|12155.3|12153.3|12153.9|12151.9|12156.8|12154.8|12153.6|12151.6|12
1652143600000|2022-05-10 00:46:40|12153|12151|12153.4|12151.4|12153.9|12151.9|12151.8|12149.8|10
1652143610000|2022-05-10 00:46:50|12153.3|12151.3|12152.8|12150.8|12154.8|12152.8|12152.1|12150.1|4
1652143620000|2022-05-10 00:47:00|12152.9|12150.9|12153|12151|12154.5|12152.5|12152.9|12150.9|11
1652143630000|2022-05-10 00:47:10|12152.9|12150.9|12152|12150|12153.5|12151.5|12151.6|12149.6|1
1652143640000|2022-05-10 00:47:20|12152.1|12150.1|12150.8|12148.8|12152.1|12150.1|12149.9|12147.9|19
1652143650000|2022-05-10 00:47:30|12150.6|12148.6|12151.3|12149.3|12151.8|12149.8|12150.3|12148.3|10
1652143660000|2022-05-10 00:47:40|12151.4|12149.4|12150.9|12148.9|12153.1|12151.1|12150.4|12148.4|11
1652143670000|2022-05-10 00:47:50|12151|12149|12153.3|12151.3|12153.6|12151.6|12151|12149|6
1652143680000|2022-05-10 00:48:00|12153.5|12151.5|12153|12151|12156.4|12154.4|12153|12151|10
1652143690000|2022-05-10 00:48:10|12153.1|12151.1|12150.3|12148.3|12153.6|12151.6|12149|12147|17
1652143700000|2022-05-10 00:48:20|12150.4|12148.4|12149.5|12147.5|12151.6|12149.6|12149.4|12147.4|5
1652143710000|2022-05-10 00:48:30|12149.4|12147.4|12141.6|12139.6|12149.6|12147.6|12141|12139|107
1652143720000|2022-05-10 00:48:40|12142|12140|12143.5|12141.5|12144.4|12142.4|12141.6|12139.6|29
1652143730000|2022-05-10 00:48:50|12143.6|12141.6|12142.4|12140.4|12144.3|12142.3|12141.9|12139.9|28
1652143740000|2022-05-10 00:49:00|12142.3|12140.3|12142.9|12140.9|12143.6|12141.6|12142|12140|10
1652143750000|2022-05-10 00:49:10|12143.1|12141.1|12144.1|12142.1|12144.1|12142.1|12143|12141|7
1652143760000|2022-05-10 00:49:20|12144|12142|12143.8|12141.8|12144.3|12142.3|12143.3|12141.3|7
1652143770000|2022-05-10 00:49:30|12143.6|12141.6|12142|12140|12143.6|12141.6|12141.9|12139.9|13
1652143780000|2022-05-10 00:49:40|12142.3|12140.3|12142.6|12140.6|12143.6|12141.6|12142.3|12140.3|4
1652143790000|2022-05-10 00:49:50|12142.8|12140.8|12142.8|12140.8|12143.3|12141.3|12142.6|12140.6|2
1652143800000|2022-05-10 00:50:00|12143.3|12141.3|12143.1|12141.1|12143.6|12141.6|12142|12140|25
1652143810000|2022-05-10 00:50:10|12142.5|12140.5|12149|12147|12149.3|12147.3|12142.5|12140.5|29
1652143820000|2022-05-10 00:50:20|12149.1|12147.1|12148.6|12146.6|12151.4|12149.4|12148.6|12146.6|30
1652143830000|2022-05-10 00:50:30|12147.6|12145.6|12148.1|12146.1|12149.9|12147.9|12147.6|12145.6|13
1652143840000|2022-05-10 00:50:40|12148|12146|12148.4|12146.4|12148.4|12146.4|12147.1|12145.1|7
1652143850000|2022-05-10 00:50:50|12148.3|12146.3|12149|12147|12149.5|12147.5|12147.8|12145.8|4
1652143860000|2022-05-10 00:51:00|12149.1|12147.1|12150.9|12148.9|12151.3|12149.3|12147.6|12145.6|18
1652143870000|2022-05-10 00:51:10|12150.3|12148.3|12146.9|12144.9|12150.9|12148.9|12146.8|12144.8|11
1652143880000|2022-05-10 00:51:20|12147|12145|12146.9|12144.9|12148|12146|12146.9|12144.9|3
1652143890000|2022-05-10 00:51:30|12147|12145|12146.1|12144.1|12147.5|12145.5|12145.4|12143.4|10
1652143900000|2022-05-10 00:51:40|12145.8|12143.8|12141.8|12139.8|12145.8|12143.8|12141.8|12139.8|17
1652143910000|2022-05-10 00:51:50|12141.6|12139.6|12141.9|12139.9|12142|12140|12140.5|12138.5|12
1652143920000|2022-05-10 00:52:00|12141.8|12139.8|12144.3|12142.3|12144.4|12142.4|12141.8|12139.8|12
1652143930000|2022-05-10 00:52:10|12145|12143|12144.1|12142.1|12147.8|12145.8|12144.1|12142.1|8
1652143940000|2022-05-10 00:52:20|12144|12142|12144.1|12142.1|12145|12143|12143.9|12141.9|5
1652143950000|2022-05-10 00:52:30|12143.6|12141.6|12144|12142|12144.4|12142.4|12143.6|12141.6|2
1652143960000|2022-05-10 00:52:40|12144.1|12142.1|12141.8|12139.8|12144.1|12142.1|12141.8|12139.8|8
1652143970000|2022-05-10 00:52:50|12141.9|12139.9|12142.3|12140.3|12142.4|12140.4|12141.4|12139.4|9
1652143980000|2022-05-10 00:53:00|12143|12141|12142|12140|12143|12141|12141.9|12139.9|11
1652143990000|2022-05-10 00:53:10|12141.5|12139.5|12140.5|12138.5|12141.6|12139.6|12140.3|12138.3|16
1652144000000|2022-05-10 00:53:20|12140.4|12138.4|12141.9|12139.9|12142.5|12140.5|12140.4|12138.4|14
1652144010000|2022-05-10 00:53:30|12142|12140|12144.6|12142.6|12145.3|12143.3|12142|12140|12
1652144020000|2022-05-10 00:53:40|12144.8|12142.8|12146.3|12144.3|12147.3|12145.3|12144.8|12142.8|14
1652144030000|2022-05-10 00:53:50|12146.9|12144.9|12148.3|12146.3|12149.3|12147.3|12146.9|12144.9|40
1652144040000|2022-05-10 00:54:00|12148.4|12146.4|12150.9|12148.9|12151.5|12149.5|12148.3|12146.3|18
1652144050000|2022-05-10 00:54:10|12150.8|12148.8|12149.5|12147.5|12151.5|12149.5|12149.1|12147.1|17
1652144060000|2022-05-10 00:54:20|12149.6|12147.6|12151.1|12149.1|12152.1|12150.1|12149.6|12147.6|17
1652144070000|2022-05-10 00:54:30|12151.3|12149.3|12153.9|12151.9|12154.8|12152.8|12150.6|12148.6|30
1652144080000|2022-05-10 00:54:40|12154|12152|12154|12152|12154.4|12152.4|12153.1|12151.1|10
1652144090000|2022-05-10 00:54:50|12153.9|12151.9|12153.8|12151.8|12155|12153|12153.1|12151.1|15
1652144100000|2022-05-10 00:55:00|12153.9|12151.9|12152.3|12150.3|12154.1|12152.1|12151.5|12149.5|34
1652144110000|2022-05-10 00:55:10|12152.4|12150.4|12153.1|12151.1|12155.6|12153.6|12152.4|12150.4|12
1652144120000|2022-05-10 00:55:20|12153.3|12151.3|12158.9|12156.9|12159.3|12157.3|12152.5|12150.5|45
1652144130000|2022-05-10 00:55:30|12158.8|12156.8|12156.1|12154.1|12160.9|12158.9|12156.1|12154.1|19
1652144140000|2022-05-10 00:55:40|12155.9|12153.9|12159.3|12157.3|12160.4|12158.4|12154.9|12152.9|27
1652144150000|2022-05-10 00:55:50|12159.4|12157.4|12158|12156|12159.6|12157.6|12157.3|12155.3|2
1652144160000|2022-05-10 00:56:00|12157.9|12155.9|12154.1|12152.1|12158|12156|12154.1|12152.1|22
1652144170000|2022-05-10 00:56:10|12154.8|12152.8|12155.9|12153.9|12157.3|12155.3|12154.4|12152.4|13
1652144180000|2022-05-10 00:56:20|12155.5|12153.5|12155.6|12153.6|12157|12155|12155.5|12153.5|3
1652144190000|2022-05-10 00:56:30|12155.8|12153.8|12152.1|12150.1|12155.8|12153.8|12152|12150|25
1652144200000|2022-05-10 00:56:40|12152.3|12150.3|12151.6|12149.6|12152.3|12150.3|12150.9|12148.9|24
1652144210000|2022-05-10 00:56:50|12151.5|12149.5|12151.8|12149.8|12151.9|12149.9|12150.8|12148.8|1
1652144220000|2022-05-10 00:57:00|12152.3|12150.3|12150.9|12148.9|12152.8|12150.8|12150.8|12148.8|10
1652144230000|2022-05-10 00:57:10|12151|12149|12152.4|12150.4|12152.4|12150.4|12151|12149|4
1652144240000|2022-05-10 00:57:20|12151.6|12149.6|12153.1|12151.1|12153.5|12151.5|12151.6|12149.6|7
1652144250000|2022-05-10 00:57:30|12153|12151|12152|12150|12153|12151|12151.6|12149.6|6
1652144260000|2022-05-10 00:57:40|12152.1|12150.1|12152.1|12150.1|12153.8|12151.8|12152.1|12150.1|1
1652144270000|2022-05-10 00:57:50|12152.4|12150.4|12151.5|12149.5|12153|12151|12150.9|12148.9|1
1652144280000|2022-05-10 00:58:00|12151.4|12149.4|12152.3|12150.3|12152.3|12150.3|12150.3|12148.3|24
1652144290000|2022-05-10 00:58:10|12152.1|12150.1|12155|12153|12155.6|12153.6|12152.1|12150.1|12
1652144300000|2022-05-10 00:58:20|12154.8|12152.8|12154|12152|12155.4|12153.4|12153.5|12151.5|3
1652144310000|2022-05-10 00:58:30|12154.1|12152.1|12152.8|12150.8|12154.3|12152.3|12150.9|12148.9|5
1652144320000|2022-05-10 00:58:40|12152.9|12150.9|12154|12152|12154.3|12152.3|12152.9|12150.9|15
1652144330000|2022-05-10 00:58:50|12153.9|12151.9|12154.3|12152.3|12155.3|12153.3|12152.8|12150.8|20
1652144340000|2022-05-10 00:59:00|12154.4|12152.4|12153.1|12151.1|12154.8|12152.8|12152.9|12150.9|5
1652144350000|2022-05-10 00:59:10|12153.3|12151.3|12151.9|12149.9|12153.6|12151.6|12151.6|12149.6|11
1652144360000|2022-05-10 00:59:20|12152.1|12150.1|12151.9|12149.9|12152.4|12150.4|12151.4|12149.4|2
1652144370000|2022-05-10 00:59:30|12151.8|12149.8|12152.3|12150.3|12152.4|12150.4|12150.8|12148.8|10
1652144380000|2022-05-10 00:59:40|12152.4|12150.4|12152.9|12150.9|12154.6|12152.6|12151.8|12149.8|46
1652144390000|2022-05-10 00:59:50|12153.3|12151.3|12155.4|12153.4|12157|12155|12153.1|12151.1|29
1652144400000|2022-05-10 01:00:00|12155.9|12153.9|12159|12157|12159.4|12157.4|12155.9|12153.9|19
1652144410000|2022-05-10 01:00:10|12158.9|12156.9|12158|12156|12159|12157|12156.1|12154.1|23
1652144420000|2022-05-10 01:00:20|12158.1|12156.1|12156|12154|12158.4|12156.4|12155.8|12153.8|4
1652144430000|2022-05-10 01:00:30|12155.9|12153.9|12154.9|12152.9|12157|12155|12154.9|12152.9|5
1652144440000|2022-05-10 01:00:40|12155.5|12153.5|12154|12152|12155.8|12153.8|12152.8|12150.8|7
1652144450000|2022-05-10 01:00:50|12154.5|12152.5|12152.3|12150.3|12155.4|12153.4|12150.6|12148.6|16
1652144460000|2022-05-10 01:01:00|12152|12150|12149.8|12147.8|12152.8|12150.8|12149.5|12147.5|15
1652144470000|2022-05-10 01:01:10|12149.5|12147.5|12153|12151|12153.5|12151.5|12148|12146|47
1652144480000|2022-05-10 01:01:20|12152.5|12150.5|12150.3|12148.3|12152.6|12150.6|12150.3|12148.3|8
1652144490000|2022-05-10 01:01:30|12150.4|12148.4|12149.3|12147.3|12153.4|12151.4|12148.1|12146.1|43
1652144500000|2022-05-10 01:01:40|12149.6|12147.6|12149.4|12147.4|12151.4|12149.4|12149.4|12147.4|13
1652144510000|2022-05-10 01:01:50|12149.5|12147.5|12151.6|12149.6|12154.1|12152.1|12149.1|12147.1|14
1652144520000|2022-05-10 01:02:00|12151.8|12149.8|12151.4|12149.4|12152.3|12150.3|12150.5|12148.5|6
1652144530000|2022-05-10 01:02:10|12151.3|12149.3|12148.8|12146.8|12151.3|12149.3|12146.1|12144.1|56
1652144540000|2022-05-10 01:02:20|12148.9|12146.9|12149.5|12147.5|12150.6|12148.6|12148.4|12146.4|8
1652144550000|2022-05-10 01:02:30|12149|12147|12147.9|12145.9|12149.4|12147.4|12147.9|12145.9|11
1652144560000|2022-05-10 01:02:40|12148.4|12146.4|12149.5|12147.5|12149.8|12147.8|12148.4|12146.4|7
1652144570000|2022-05-10 01:02:50|12149.9|12147.9|12148.3|12146.3|12150.6|12148.6|12146.6|12144.6|54
1652144580000|2022-05-10 01:03:00|12147.9|12145.9|12147.1|12145.1|12148|12146|12146.8|12144.8|16
1652144590000|2022-05-10 01:03:10|12147.3|12145.3|12149.3|12147.3|12149.5|12147.5|12146.6|12144.6|13
1652144600000|2022-05-10 01:03:20|12149.4|12147.4|12151.4|12149.4|12152.4|12150.4|12149.4|12147.4|12
1652144610000|2022-05-10 01:03:30|12151.1|12149.1|12155.5|12153.5|12156.8|12154.8|12151.1|12149.1|31
1652144620000|2022-05-10 01:03:40|12155.4|12153.4|12152|12150|12155.9|12153.9|12151.9|12149.9|14
1652144630000|2022-05-10 01:03:50|12152.1|12150.1|12151.5|12149.5|12152.6|12150.6|12151.3|12149.3|6
1652144640000|2022-05-10 01:04:00|12151.4|12149.4|12149.9|12147.9|12151.8|12149.8|12149.8|12147.8|9
1652144650000|2022-05-10 01:04:10|12149.8|12147.8|12151.5|12149.5|12151.6|12149.6|12149.4|12147.4|2
1652144660000|2022-05-10 01:04:20|12151.3|12149.3|12147.3|12145.3|12151.4|12149.4|12147.3|12145.3|14
1652144670000|2022-05-10 01:04:30|12147.9|12145.9|12154.6|12152.6|12154.8|12152.8|12146.6|12144.6|28
1652144680000|2022-05-10 01:04:40|12154.8|12152.8|12153|12151|12154.8|12152.8|12153|12151|10
1652144690000|2022-05-10 01:04:50|12153.1|12151.1|12152.4|12150.4|12153.8|12151.8|12151.5|12149.5|12
1652144700000|2022-05-10 01:05:00|12152.3|12150.3|12151.6|12149.6|12153|12151|12151.5|12149.5|5
1652144710000|2022-05-10 01:05:10|12151.8|12149.8|12156.3|12154.3|12156.3|12154.3|12151.6|12149.6|13
1652144720000|2022-05-10 01:05:20|12156.1|12154.1|12161.3|12159.3|12161.3|12159.3|12156.1|12154.1|61
1652144730000|2022-05-10 01:05:30|12161.1|12159.1|12162.8|12160.8|12163.1|12161.1|12160.9|12158.9|20
1652144740000|2022-05-10 01:05:40|12162.6|12160.6|12162.5|12160.5|12164.3|12162.3|12162.5|12160.5|25
1652144750000|2022-05-10 01:05:50|12162.4|12160.4|12166|12164|12167.4|12165.4|12161.1|12159.1|67
1652144760000|2022-05-10 01:06:00|12166.4|12164.4|12165.3|12163.3|12166.6|12164.6|12163.4|12161.4|15
1652144770000|2022-05-10 01:06:10|12164.5|12162.5|12166.1|12164.1|12166.3|12164.3|12164.3|12162.3|22
1652144780000|2022-05-10 01:06:20|12165.8|12163.8|12168.8|12166.8|12168.8|12166.8|12165.5|12163.5|20
1652144790000|2022-05-10 01:06:30|12168.9|12166.9|12175.6|12173.6|12176.5|12174.5|12168.8|12166.8|92
1652144800000|2022-05-10 01:06:40|12175.8|12173.8|12182.5|12180.5|12182.5|12180.5|12175.8|12173.8|101
1652144810000|2022-05-10 01:06:50|12182.4|12180.4|12177.9|12175.9|12182.5|12180.5|12176.6|12174.6|38
1652144820000|2022-05-10 01:07:00|12177.8|12175.8|12179.8|12177.8|12180|12178|12176.4|12174.4|33
1652144830000|2022-05-10 01:07:10|12178.1|12176.1|12179.4|12177.4|12180.5|12178.5|12178.1|12176.1|41
1652144840000|2022-05-10 01:07:20|12179.3|12177.3|12181.9|12179.9|12182.5|12180.5|12178.6|12176.6|10
1652144850000|2022-05-10 01:07:30|12181.8|12179.8|12182.8|12180.8|12184.8|12182.8|12181.5|12179.5|83
1652144860000|2022-05-10 01:07:40|12182.6|12180.6|12183.1|12181.1|12184.1|12182.1|12181.3|12179.3|28
1652144870000|2022-05-10 01:07:50|12182.8|12180.8|12181.3|12179.3|12182.8|12180.8|12180.8|12178.8|25
1652144880000|2022-05-10 01:08:00|12181.4|12179.4|12180.1|12178.1|12182.9|12180.9|12180.1|12178.1|16
1652144890000|2022-05-10 01:08:10|12180.3|12178.3|12180.8|12178.8|12181.3|12179.3|12179.8|12177.8|12
1652144900000|2022-05-10 01:08:20|12181.9|12179.9|12186.4|12184.4|12186.9|12184.9|12181.9|12179.9|34
1652144910000|2022-05-10 01:08:30|12186.5|12184.5|12185.6|12183.6|12186.5|12184.5|12184.8|12182.8|12
1652144920000|2022-05-10 01:08:40|12185.3|12183.3|12185.1|12183.1|12185.8|12183.8|12184.6|12182.6|10
1652144930000|2022-05-10 01:08:50|12185|12183|12184.3|12182.3|12186.6|12184.6|12184|12182|35
1652144940000|2022-05-10 01:09:00|12184.5|12182.5|12183.8|12181.8|12184.5|12182.5|12182.5|12180.5|15
1652144950000|2022-05-10 01:09:10|12183.6|12181.6|12185.3|12183.3|12185.4|12183.4|12183.1|12181.1|12
1652144960000|2022-05-10 01:09:20|12185.4|12183.4|12186.3|12184.3|12187.4|12185.4|12185|12183|19
1652144970000|2022-05-10 01:09:30|12186|12184|12185.4|12183.4|12186|12184|12182.9|12180.9|21
1652144980000|2022-05-10 01:09:40|12185.5|12183.5|12188|12186|12189|12187|12185.5|12183.5|53
1652144990000|2022-05-10 01:09:50|12187.9|12185.9|12186.4|12184.4|12188.4|12186.4|12186.1|12184.1|23
1652145000000|2022-05-10 01:10:00|12186.3|12184.3|12187.8|12185.8|12188.9|12186.9|12185.6|12183.6|26
1652145010000|2022-05-10 01:10:10|12187.6|12185.6|12192.6|12190.6|12193.3|12191.3|12187.6|12185.6|76
1652145020000|2022-05-10 01:10:20|12192.5|12190.5|12195.8|12193.8|12196.5|12194.5|12192.5|12190.5|77
1652145030000|2022-05-10 01:10:30|12196|12194|12186.1|12184.1|12196|12194|12183.3|12181.3|107
1652145040000|2022-05-10 01:10:40|12186|12184|12185.8|12183.8|12191.5|12189.5|12185.5|12183.5|41
1652145050000|2022-05-10 01:10:50|12186.3|12184.3|12186.9|12184.9|12188.6|12186.6|12186.3|12184.3|15
1652145060000|2022-05-10 01:11:00|12185.9|12183.9|12182.4|12180.4|12185.9|12183.9|12180.6|12178.6|44
1652145070000|2022-05-10 01:11:10|12182.5|12180.5|12183.5|12181.5|12183.6|12181.6|12181.1|12179.1|24
1652145080000|2022-05-10 01:11:20|12183.4|12181.4|12183.1|12181.1|12183.8|12181.8|12182.3|12180.3|6
1652145090000|2022-05-10 01:11:30|12183|12181|12181.4|12179.4|12183.4|12181.4|12181.3|12179.3|6
1652145100000|2022-05-10 01:11:40|12181.3|12179.3|12179.3|12177.3|12181.4|12179.4|12178|12176|65
1652145110000|2022-05-10 01:11:50|12180|12178|12182.4|12180.4|12182.8|12180.8|12180|12178|69
1652145120000|2022-05-10 01:12:00|12182.8|12180.8|12179|12177|12183.4|12181.4|12178.1|12176.1|13
1652145130000|2022-05-10 01:12:10|12178.9|12176.9|12179|12177|12179.6|12177.6|12177.9|12175.9|18
1652145140000|2022-05-10 01:12:20|12179.3|12177.3|12180.1|12178.1|12180.1|12178.1|12178.6|12176.6|15
1652145150000|2022-05-10 01:12:30|12180|12178|12179.4|12177.4|12182.1|12180.1|12179|12177|13
1652145160000|2022-05-10 01:12:40|12179.1|12177.1|12177|12175|12179.3|12177.3|12175.5|12173.5|40
1652145170000|2022-05-10 01:12:50|12176.8|12174.8|12178.8|12176.8|12179|12177|12176.5|12174.5|17
1652145180000|2022-05-10 01:13:00|12178.6|12176.6|12176.3|12174.3|12178.8|12176.8|12175.9|12173.9|14
1652145190000|2022-05-10 01:13:10|12176|12174|12176.4|12174.4|12178.1|12176.1|12176|12174|16
1652145200000|2022-05-10 01:13:20|12176|12174|12175.5|12173.5|12176.4|12174.4|12172.5|12170.5|49
1652145210000|2022-05-10 01:13:30|12175.6|12173.6|12175.4|12173.4|12176.1|12174.1|12174.6|12172.6|8
1652145220000|2022-05-10 01:13:40|12175.3|12173.3|12179|12177|12179.8|12177.8|12175.3|12173.3|31
1652145230000|2022-05-10 01:13:50|12179.1|12177.1|12180.6|12178.6|12183.3|12181.3|12178.9|12176.9|26
1652145240000|2022-05-10 01:14:00|12180.5|12178.5|12185.6|12183.6|12186|12184|12179.4|12177.4|26
1652145250000|2022-05-10 01:14:10|12185.9|12183.9|12187.3|12185.3|12189.8|12187.8|12184.8|12182.8|31
1652145260000|2022-05-10 01:14:20|12187.5|12185.5|12185.6|12183.6|12190.3|12188.3|12185.1|12183.1|35
1652145270000|2022-05-10 01:14:30|12185.8|12183.8|12184.4|12182.4|12186.3|12184.3|12183.8|12181.8|3
1652145280000|2022-05-10 01:14:40|12184|12182|12185.5|12183.5|12185.8|12183.8|12183.8|12181.8|20
1652145290000|2022-05-10 01:14:50|12185.4|12183.4|12185.5|12183.5|12185.8|12183.8|12184.3|12182.3|6
1652145300000|2022-05-10 01:15:00|12185.6|12183.6|12188.8|12186.8|12188.8|12186.8|12185|12183|19
1652145310000|2022-05-10 01:15:10|12189.4|12187.4|12191.3|12189.3|12193.1|12191.1|12189.4|12187.4|29
1652145320000|2022-05-10 01:15:20|12191.8|12189.8|12193.5|12191.5|12194.5|12192.5|12190.4|12188.4|43
1652145330000|2022-05-10 01:15:30|12193.6|12191.6|12195|12193|12195|12193|12192.5|12190.5|44
1652145340000|2022-05-10 01:15:40|12194.6|12192.6|12194.9|12192.9|12195.5|12193.5|12193|12191|19
1652145350000|2022-05-10 01:15:50|12195|12193|12194.8|12192.8|12195.8|12193.8|12194|12192|15
1652145360000|2022-05-10 01:16:00|12194.4|12192.4|12193.1|12191.1|12194.5|12192.5|12191.4|12189.4|19
1652145370000|2022-05-10 01:16:10|12193|12191|12192.6|12190.6|12194|12192|12191.6|12189.6|13
1652145380000|2022-05-10 01:16:20|12192.5|12190.5|12191.6|12189.6|12192.8|12190.8|12189.9|12187.9|23
1652145390000|2022-05-10 01:16:30|12191.5|12189.5|12194.3|12192.3|12194.5|12192.5|12190.9|12188.9|31
1652145400000|2022-05-10 01:16:40|12194.4|12192.4|12194.5|12192.5|12196.1|12194.1|12192.9|12190.9|25
1652145410000|2022-05-10 01:16:50|12194.4|12192.4|12198.4|12196.4|12202.6|12200.6|12194.4|12192.4|84
1652145420000|2022-05-10 01:17:00|12198.3|12196.3|12199.3|12197.3|12199.9|12197.9|12197.8|12195.8|18
1652145430000|2022-05-10 01:17:10|12199.1|12197.1|12201.6|12199.6|12202.1|12200.1|12197.5|12195.5|38
1652145440000|2022-05-10 01:17:20|12200.4|12198.4|12198.5|12196.5|12201.3|12199.3|12198.4|12196.4|21
1652145450000|2022-05-10 01:17:30|12197.1|12195.1|12192|12190|12197.1|12195.1|12191.9|12189.9|39
1652145460000|2022-05-10 01:17:40|12193|12191|12190|12188|12193.4|12191.4|12188.8|12186.8|20
1652145470000|2022-05-10 01:17:50|12189.8|12187.8|12189.8|12187.8|12190.4|12188.4|12187.8|12185.8|24
1652145480000|2022-05-10 01:18:00|12189.6|12187.6|12188|12186|12190.9|12188.9|12188|12186|10
1652145490000|2022-05-10 01:18:10|12187.9|12185.9|12191.1|12189.1|12191.3|12189.3|12187.4|12185.4|19
1652145500000|2022-05-10 01:18:20|12191|12189|12191.5|12189.5|12193|12191|12190.8|12188.8|9
1652145510000|2022-05-10 01:18:30|12191.4|12189.4|12186.5|12184.5|12191.5|12189.5|12186.3|12184.3|57
1652145520000|2022-05-10 01:18:40|12186.6|12184.6|12188.4|12186.4|12189.1|12187.1|12186.5|12184.5|7
1652145530000|2022-05-10 01:18:50|12188.3|12186.3|12189.8|12187.8|12190.4|12188.4|12186.8|12184.8|11
1652145540000|2022-05-10 01:19:00|12189.3|12187.3|12190.3|12188.3|12190.4|12188.4|12189.1|12187.1|22
1652145550000|2022-05-10 01:19:10|12190.1|12188.1|12189|12187|12191|12189|12188.9|12186.9|8
1652145560000|2022-05-10 01:19:20|12189.1|12187.1|12187.5|12185.5|12189.1|12187.1|12186.3|12184.3|23
1652145570000|2022-05-10 01:19:30|12187.4|12185.4|12187.6|12185.6|12187.6|12185.6|12186.5|12184.5|13
1652145580000|2022-05-10 01:19:40|12187.8|12185.8|12189.6|12187.6|12189.6|12187.6|12187.5|12185.5|17
1652145590000|2022-05-10 01:19:50|12189.8|12187.8|12191|12189|12191.1|12189.1|12186.5|12184.5|11
1652145600000|2022-05-10 01:20:00|12191.1|12189.1|12190.3|12188.3|12192.3|12190.3|12189.5|12187.5|16
1652145610000|2022-05-10 01:20:10|12190.1|12188.1|12192.6|12190.6|12192.9|12190.9|12190.1|12188.1|13
1652145620000|2022-05-10 01:20:20|12192.1|12190.1|12192.4|12190.4|12194|12192|12191.6|12189.6|15
1652145630000|2022-05-10 01:20:30|12191.6|12189.6|12190.9|12188.9|12192.1|12190.1|12189.8|12187.8|15
1652145640000|2022-05-10 01:20:40|12191|12189|12197.5|12195.5|12197.5|12195.5|12191|12189|15
1652145650000|2022-05-10 01:20:50|12197.4|12195.4|12191.3|12189.3|12197.4|12195.4|12190.9|12188.9|26
1652145660000|2022-05-10 01:21:00|12191|12189|12190.1|12188.1|12193.8|12191.8|12190|12188|13
1652145670000|2022-05-10 01:21:10|12190|12188|12188.8|12186.8|12190.1|12188.1|12187.5|12185.5|15
1652145680000|2022-05-10 01:21:20|12188.6|12186.6|12186.5|12184.5|12189.3|12187.3|12185.3|12183.3|30
1652145690000|2022-05-10 01:21:30|12186.4|12184.4|12186.3|12184.3|12186.9|12184.9|12185.5|12183.5|8
1652145700000|2022-05-10 01:21:40|12186.1|12184.1|12186.6|12184.6|12186.8|12184.8|12184.4|12182.4|21
1652145710000|2022-05-10 01:21:50|12186.5|12184.5|12185.3|12183.3|12187|12185|12185.3|12183.3|2
1652145720000|2022-05-10 01:22:00|12184.4|12182.4|12186|12184|12186|12184|12184|12182|18
1652145730000|2022-05-10 01:22:10|12185.9|12183.9|12186.3|12184.3|12187.1|12185.1|12185.6|12183.6|4
1652145740000|2022-05-10 01:22:20|12185.4|12183.4|12185.6|12183.6|12185.8|12183.8|12184.3|12182.3|11
1652145750000|2022-05-10 01:22:30|12185.4|12183.4|12186.4|12184.4|12186.4|12184.4|12184.8|12182.8|8
1652145760000|2022-05-10 01:22:40|12186.3|12184.3|12185.3|12183.3|12186.3|12184.3|12185.3|12183.3|3
1652145770000|2022-05-10 01:22:50|12185.5|12183.5|12182.3|12180.3|12185.5|12183.5|12182.1|12180.1|36
1652145780000|2022-05-10 01:23:00|12182.5|12180.5|12185.1|12183.1|12185.8|12183.8|12182.5|12180.5|14
1652145790000|2022-05-10 01:23:10|12185.3|12183.3|12180.5|12178.5|12185.4|12183.4|12180.5|12178.5|34
1652145800000|2022-05-10 01:23:20|12180.6|12178.6|12179.1|12177.1|12180.6|12178.6|12177.3|12175.3|61
1652145810000|2022-05-10 01:23:30|12178.9|12176.9|12178.6|12176.6|12179|12177|12176.8|12174.8|19
1652145820000|2022-05-10 01:23:40|12178.4|12176.4|12179.8|12177.8|12180|12178|12177.5|12175.5|14
1652145830000|2022-05-10 01:23:50|12179.6|12177.6|12179.3|12177.3|12179.9|12177.9|12178.6|12176.6|17
1652145840000|2022-05-10 01:24:00|12179.5|12177.5|12177.4|12175.4|12179.8|12177.8|12177.3|12175.3|49
1652145850000|2022-05-10 01:24:10|12177.5|12175.5|12177.1|12175.1|12177.5|12175.5|12174.6|12172.6|40
1652145860000|2022-05-10 01:24:20|12177.3|12175.3|12176.6|12174.6|12177.6|12175.6|12176.5|12174.5|11
1652145870000|2022-05-10 01:24:30|12176.5|12174.5|12176.3|12174.3|12176.9|12174.9|12176.1|12174.1|4
1652145880000|2022-05-10 01:24:40|12176.1|12174.1|12175.6|12173.6|12177.3|12175.3|12175.4|12173.4|16
1652145890000|2022-05-10 01:24:50|12175.8|12173.8|12178|12176|12178|12176|12175.8|12173.8|7
1652145900000|2022-05-10 01:25:00|12177.8|12175.8|12176.9|12174.9|12180.1|12178.1|12176.6|12174.6|40
1652145910000|2022-05-10 01:25:10|12177.3|12175.3|12173.5|12171.5|12177.3|12175.3|12173.4|12171.4|25
1652145920000|2022-05-10 01:25:20|12174|12172|12173.5|12171.5|12174|12172|12171.5|12169.5|22
1652145930000|2022-05-10 01:25:30|12173.6|12171.6|12171.4|12169.4|12174.3|12172.3|12171.4|12169.4|8
1652145940000|2022-05-10 01:25:40|12171.3|12169.3|12174|12172|12174|12172|12171.3|12169.3|19
1652145950000|2022-05-10 01:25:50|12173.8|12171.8|12175.5|12173.5|12175.5|12173.5|12172.8|12170.8|6
1652145960000|2022-05-10 01:26:00|12175.4|12173.4|12182.1|12180.1|12182.3|12180.3|12175.4|12173.4|29
1652145970000|2022-05-10 01:26:10|12182.3|12180.3|12186.8|12184.8|12186.8|12184.8|12180.3|12178.3|39
1652145980000|2022-05-10 01:26:20|12186.3|12184.3|12185.1|12183.1|12188.4|12186.4|12184.5|12182.5|35
1652145990000|2022-05-10 01:26:30|12185|12183|12187.4|12185.4|12187.9|12185.9|12184.3|12182.3|12
1652146000000|2022-05-10 01:26:40|12187.5|12185.5|12187.6|12185.6|12190|12188|12187.4|12185.4|35
1652146010000|2022-05-10 01:26:50|12187.3|12185.3|12182.9|12180.9|12187.6|12185.6|12182.9|12180.9|32
1652146020000|2022-05-10 01:27:00|12182.6|12180.6|12182.5|12180.5|12183.9|12181.9|12182.4|12180.4|10
1652146030000|2022-05-10 01:27:10|12183.4|12181.4|12181.4|12179.4|12184|12182|12181.4|12179.4|10
1652146040000|2022-05-10 01:27:20|12180.9|12178.9|12176.3|12174.3|12180.9|12178.9|12174.9|12172.9|37
1652146050000|2022-05-10 01:27:30|12176.1|12174.1|12176.5|12174.5|12177.1|12175.1|12173.9|12171.9|19
1652146060000|2022-05-10 01:27:40|12176.6|12174.6|12180.3|12178.3|12180.3|12178.3|12176|12174|23
1652146070000|2022-05-10 01:27:50|12180.1|12178.1|12180.6|12178.6|12182.3|12180.3|12179.1|12177.1|11
1652146080000|2022-05-10 01:28:00|12180.8|12178.8|12179.8|12177.8|12180.9|12178.9|12179.4|12177.4|28
1652146090000|2022-05-10 01:28:10|12179.3|12177.3|12180.1|12178.1|12182.5|12180.5|12178.6|12176.6|22
1652146100000|2022-05-10 01:28:20|12180|12178|12175.4|12173.4|12180.8|12178.8|12175.4|12173.4|7
1652146110000|2022-05-10 01:28:30|12175.8|12173.8|12174.4|12172.4|12176|12174|12172.5|12170.5|25
1652146120000|2022-05-10 01:28:40|12174.5|12172.5|12175.6|12173.6|12177.3|12175.3|12174.3|12172.3|8
1652146130000|2022-05-10 01:28:50|12175.5|12173.5|12179.5|12177.5|12179.5|12177.5|12175.3|12173.3|6
1652146140000|2022-05-10 01:29:00|12179.3|12177.3|12182.6|12180.6|12182.6|12180.6|12179.3|12177.3|13
1652146150000|2022-05-10 01:29:10|12182.3|12180.3|12177.5|12175.5|12182.3|12180.3|12177.5|12175.5|13
1652146160000|2022-05-10 01:29:20|12177|12175|12177.8|12175.8|12178.1|12176.1|12175.9|12173.9|4
1652146170000|2022-05-10 01:29:30|12177.9|12175.9|12181.6|12179.6|12181.6|12179.6|12177.4|12175.4|16
1652146180000|2022-05-10 01:29:40|12181.5|12179.5|12182.6|12180.6|12182.6|12180.6|12180|12178|5
1652146190000|2022-05-10 01:29:50|12182.4|12180.4|12182.6|12180.6|12183.6|12181.6|12181.9|12179.9|10
1652146200000|2022-05-10 01:30:00|12181.5|12179.5|12178.4|12176.4|12183.6|12181.6|12177.8|12175.8|19
1652146210000|2022-05-10 01:30:10|12178.5|12176.5|12178.9|12176.9|12180.5|12178.5|12176.5|12174.5|22
1652146220000|2022-05-10 01:30:20|12178.6|12176.6|12179.4|12177.4|12180.9|12178.9|12178.5|12176.5|12
1652146230000|2022-05-10 01:30:30|12179.3|12177.3|12181|12179|12181.1|12179.1|12177.5|12175.5|21
1652146240000|2022-05-10 01:30:40|12180.8|12178.8|12179|12177|12181.1|12179.1|12177.8|12175.8|8
1652146250000|2022-05-10 01:30:50|12178.9|12176.9|12179.3|12177.3|12180.8|12178.8|12177.3|12175.3|19
1652146260000|2022-05-10 01:31:00|12179.5|12177.5|12179|12177|12181|12179|12177.8|12175.8|14
1652146270000|2022-05-10 01:31:10|12178.9|12176.9|12176.4|12174.4|12179.1|12177.1|12175.8|12173.8|55
1652146280000|2022-05-10 01:31:20|12176.5|12174.5|12176.1|12174.1|12178.4|12176.4|12175.3|12173.3|14
1652146290000|2022-05-10 01:31:30|12176.5|12174.5|12176.6|12174.6|12178|12176|12176.5|12174.5|9
1652146300000|2022-05-10 01:31:40|12177.6|12175.6|12177.5|12175.5|12178.5|12176.5|12176.5|12174.5|7
1652146310000|2022-05-10 01:31:50|12177.4|12175.4|12177|12175|12177.8|12175.8|12176.3|12174.3|8
1652146320000|2022-05-10 01:32:00|12176.9|12174.9|12175.1|12173.1|12176.9|12174.9|12175.1|12173.1|10
1652146330000|2022-05-10 01:32:10|12174.5|12172.5|12174.9|12172.9|12175|12173|12173.4|12171.4|19
1652146340000|2022-05-10 01:32:20|12175|12173|12175.4|12173.4|12176.4|12174.4|12175|12173|20
1652146350000|2022-05-10 01:32:30|12175.6|12173.6|12175.4|12173.4|12175.6|12173.6|12172.4|12170.4|18
1652146360000|2022-05-10 01:32:40|12175.5|12173.5|12175.4|12173.4|12176.1|12174.1|12173.6|12171.6|14
1652146370000|2022-05-10 01:32:50|12175.8|12173.8|12177.6|12175.6|12179.9|12177.9|12175.8|12173.8|17
1652146380000|2022-05-10 01:33:00|12178.3|12176.3|12180|12178|12180.4|12178.4|12177.9|12175.9|12
1652146390000|2022-05-10 01:33:10|12179.9|12177.9|12185.5|12183.5|12185.5|12183.5|12179.9|12177.9|28
1652146400000|2022-05-10 01:33:20|12185.6|12183.6|12190.4|12188.4|12190.4|12188.4|12185.5|12183.5|41
1652146410000|2022-05-10 01:33:30|12190|12188|12185.5|12183.5|12190|12188|12185.1|12183.1|26
1652146420000|2022-05-10 01:33:40|12185.8|12183.8|12185.9|12183.9|12186.8|12184.8|12184.9|12182.9|4
1652146430000|2022-05-10 01:33:50|12187.1|12185.1|12187.5|12185.5|12187.8|12185.8|12185.3|12183.3|14
1652146440000|2022-05-10 01:34:00|12187.6|12185.6|12185.5|12183.5|12188.4|12186.4|12185.4|12183.4|11
1652146450000|2022-05-10 01:34:10|12185.6|12183.6|12183|12181|12185.6|12183.6|12180.8|12178.8|28
1652146460000|2022-05-10 01:34:20|12183.1|12181.1|12185.9|12183.9|12187.1|12185.1|12182.5|12180.5|10
1652146470000|2022-05-10 01:34:30|12187.1|12185.1|12182.4|12180.4|12187.1|12185.1|12182.3|12180.3|10
1652146480000|2022-05-10 01:34:40|12182.3|12180.3|12185.5|12183.5|12186|12184|12181.9|12179.9|5
1652146490000|2022-05-10 01:34:50|12185.6|12183.6|12187|12185|12187.1|12185.1|12185.6|12183.6|8
1652146500000|2022-05-10 01:35:00|12188.4|12186.4|12185.4|12183.4|12189|12187|12184.3|12182.3|24
1652146510000|2022-05-10 01:35:10|12184.9|12182.9|12184.9|12182.9|12184.9|12182.9|12183.6|12181.6|5
1652146520000|2022-05-10 01:35:20|12185|12183|12185.6|12183.6|12185.6|12183.6|12184.4|12182.4|1
1652146530000|2022-05-10 01:35:30|12185|12183|12181.8|12179.8|12185.4|12183.4|12180.8|12178.8|19
1652146540000|2022-05-10 01:35:40|12181.9|12179.9|12181.3|12179.3|12182.3|12180.3|12180.8|12178.8|12
1652146550000|2022-05-10 01:35:50|12181.4|12179.4|12182.5|12180.5|12183.4|12181.4|12180.8|12178.8|12
1652146560000|2022-05-10 01:36:00|12182.6|12180.6|12184.1|12182.1|12184.8|12182.8|12182|12180|14
1652146570000|2022-05-10 01:36:10|12184|12182|12182.6|12180.6|12184|12182|12182.5|12180.5|2
1652146580000|2022-05-10 01:36:20|12182.5|12180.5|12179.3|12177.3|12182.6|12180.6|12177.3|12175.3|48
1652146590000|2022-05-10 01:36:30|12179.5|12177.5|12175.8|12173.8|12179.5|12177.5|12175.5|12173.5|18
1652146600000|2022-05-10 01:36:40|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|12173.6|12171.6|25
1652146610000|2022-05-10 01:36:50|12175.5|12173.5|12173.8|12171.8|12176.3|12174.3|12173.3|12171.3|17
1652146620000|2022-05-10 01:37:00|12173.4|12171.4|12173.6|12171.6|12174.5|12172.5|12171.5|12169.5|44
1652146630000|2022-05-10 01:37:10|12174.4|12172.4|12171.5|12169.5|12174.5|12172.5|12171.4|12169.4|10
1652146640000|2022-05-10 01:37:20|12171.6|12169.6|12171.6|12169.6|12172.4|12170.4|12167.4|12165.4|57
1652146650000|2022-05-10 01:37:30|12171.9|12169.9|12169.3|12167.3|12171.9|12169.9|12167.6|12165.6|11
1652146660000|2022-05-10 01:37:40|12169.4|12167.4|12169.6|12167.6|12173.8|12171.8|12169.3|12167.3|26
1652146670000|2022-05-10 01:37:50|12169.5|12167.5|12173|12171|12173.3|12171.3|12168.5|12166.5|23
1652146680000|2022-05-10 01:38:00|12171.6|12169.6|12177|12175|12178|12176|12170.5|12168.5|38
1652146690000|2022-05-10 01:38:10|12176.9|12174.9|12180.9|12178.9|12181.1|12179.1|12176.1|12174.1|30
1652146700000|2022-05-10 01:38:20|12180.6|12178.6|12179.8|12177.8|12181.4|12179.4|12177.9|12175.9|22
1652146710000|2022-05-10 01:38:30|12180|12178|12182|12180|12182.4|12180.4|12179.1|12177.1|15
1652146720000|2022-05-10 01:38:40|12182.1|12180.1|12183.9|12181.9|12187.1|12185.1|12182|12180|26
1652146730000|2022-05-10 01:38:50|12183.8|12181.8|12183.5|12181.5|12185.3|12183.3|12181.6|12179.6|26
1652146740000|2022-05-10 01:39:00|12183.4|12181.4|12178.8|12176.8|12183.4|12181.4|12177.5|12175.5|20
1652146750000|2022-05-10 01:39:10|12178.9|12176.9|12183.3|12181.3|12183.3|12181.3|12178.5|12176.5|8
1652146760000|2022-05-10 01:39:20|12183.9|12181.9|12181|12179|12184.4|12182.4|12181|12179|9
1652146770000|2022-05-10 01:39:30|12181.1|12179.1|12180.5|12178.5|12182.3|12180.3|12180.3|12178.3|2
1652146780000|2022-05-10 01:39:40|12180.6|12178.6|12179.1|12177.1|12180.9|12178.9|12178.6|12176.6|8
1652146790000|2022-05-10 01:39:50|12179|12177|12181.3|12179.3|12181.5|12179.5|12179|12177|3
1652146800000|2022-05-10 01:40:00|12181|12179|12180.6|12178.6|12181.3|12179.3|12178.8|12176.8|7
1652146810000|2022-05-10 01:40:10|12180.9|12178.9|12191.6|12189.6|12193.5|12191.5|12180.9|12178.9|67
1652146820000|2022-05-10 01:40:20|12191.5|12189.5|12196.3|12194.3|12196.6|12194.6|12189.8|12187.8|71
1652146830000|2022-05-10 01:40:30|12196.1|12194.1|12193.3|12191.3|12196.8|12194.8|12191.5|12189.5|37
1652146840000|2022-05-10 01:40:40|12193.4|12191.4|12190.4|12188.4|12193.4|12191.4|12189.6|12187.6|67
1652146850000|2022-05-10 01:40:50|12190.3|12188.3|12189.1|12187.1|12192.8|12190.8|12187.8|12185.8|23
1652146860000|2022-05-10 01:41:00|12189.4|12187.4|12192.4|12190.4|12192.9|12190.9|12188.5|12186.5|11
1652146870000|2022-05-10 01:41:10|12192.3|12190.3|12191.9|12189.9|12193.3|12191.3|12191.1|12189.1|8
1652146880000|2022-05-10 01:41:20|12191.8|12189.8|12189|12187|12192|12190|12189|12187|7
1652146890000|2022-05-10 01:41:30|12189.1|12187.1|12186.4|12184.4|12190.8|12188.8|12186.3|12184.3|18
1652146900000|2022-05-10 01:41:40|12186.6|12184.6|12188|12186|12188.1|12186.1|12185.1|12183.1|16
1652146910000|2022-05-10 01:41:50|12187.9|12185.9|12183.6|12181.6|12188.4|12186.4|12183.6|12181.6|27
1652146920000|2022-05-10 01:42:00|12183.8|12181.8|12185.6|12183.6|12186.6|12184.6|12183.8|12181.8|11
1652146930000|2022-05-10 01:42:10|12185.8|12183.8|12182.6|12180.6|12185.8|12183.8|12182.6|12180.6|12
1652146940000|2022-05-10 01:42:20|12182.3|12180.3|12187.3|12185.3|12187.3|12185.3|12181|12179|28
1652146950000|2022-05-10 01:42:30|12186.9|12184.9|12190.3|12188.3|12190.8|12188.8|12186.9|12184.9|32
1652146960000|2022-05-10 01:42:40|12190.1|12188.1|12187.1|12185.1|12190.1|12188.1|12187.1|12185.1|4
1652146970000|2022-05-10 01:42:50|12187|12185|12186.3|12184.3|12189.3|12187.3|12186.3|12184.3|19
1652146980000|2022-05-10 01:43:00|12186.4|12184.4|12187|12185|12187.4|12185.4|12183.6|12181.6|24
1652146990000|2022-05-10 01:43:10|12186.9|12184.9|12185.4|12183.4|12186.9|12184.9|12184.9|12182.9|5
1652147000000|2022-05-10 01:43:20|12185.6|12183.6|12187.1|12185.1|12189|12187|12185.4|12183.4|7
1652147010000|2022-05-10 01:43:30|12187|12185|12187|12185|12190.4|12188.4|12187|12185|10
1652147020000|2022-05-10 01:43:40|12186.9|12184.9|12183|12181|12188.5|12186.5|12182.5|12180.5|20
1652147030000|2022-05-10 01:43:50|12183.3|12181.3|12182|12180|12183.6|12181.6|12181.3|12179.3|12
1652147040000|2022-05-10 01:44:00|12182.1|12180.1|12184|12182|12184.3|12182.3|12182.1|12180.1|3
1652147050000|2022-05-10 01:44:10|12184.1|12182.1|12185.9|12183.9|12186|12184|12183|12181|9
1652147060000|2022-05-10 01:44:20|12186.8|12184.8|12185.6|12183.6|12187.4|12185.4|12184.3|12182.3|2
1652147070000|2022-05-10 01:44:30|12185.9|12183.9|12183.8|12181.8|12186.3|12184.3|12183.8|12181.8|3
1652147080000|2022-05-10 01:44:40|12183.6|12181.6|12181.6|12179.6|12183.6|12181.6|12181.3|12179.3|41
1652147090000|2022-05-10 01:44:50|12181.5|12179.5|12176.4|12174.4|12181.5|12179.5|12175.8|12173.8|73
1652147100000|2022-05-10 01:45:00|12177.1|12175.1|12175.5|12173.5|12177.6|12175.6|12173.4|12171.4|34
1652147110000|2022-05-10 01:45:10|12176.1|12174.1|12176.6|12174.6|12179.3|12177.3|12175.8|12173.8|49
1652147120000|2022-05-10 01:45:20|12176.5|12174.5|12176|12174|12176.5|12174.5|12173.8|12171.8|12
1652147130000|2022-05-10 01:45:30|12176.1|12174.1|12179|12177|12179.5|12177.5|12176.1|12174.1|19
1652147140000|2022-05-10 01:45:40|12178.8|12176.8|12177.3|12175.3|12179.3|12177.3|12175.5|12173.5|19
1652147150000|2022-05-10 01:45:50|12177|12175|12174.8|12172.8|12177.3|12175.3|12174.4|12172.4|11
1652147160000|2022-05-10 01:46:00|12174.9|12172.9|12177.3|12175.3|12177.6|12175.6|12174.9|12172.9|6
1652147170000|2022-05-10 01:46:10|12177.6|12175.6|12175.4|12173.4|12179.1|12177.1|12172.9|12170.9|49
1652147180000|2022-05-10 01:46:20|12176.3|12174.3|12178.4|12176.4|12178.5|12176.5|12175.9|12173.9|6
1652147190000|2022-05-10 01:46:30|12178.1|12176.1|12178.1|12176.1|12179.5|12177.5|12177.5|12175.5|15
1652147200000|2022-05-10 01:46:40|12178.4|12176.4|12177.6|12175.6|12180.1|12178.1|12177.3|12175.3|23
1652147210000|2022-05-10 01:46:50|12177.5|12175.5|12176.4|12174.4|12177.5|12175.5|12176.4|12174.4|3
1652147220000|2022-05-10 01:47:00|12176.6|12174.6|12178.3|12176.3|12178.5|12176.5|12176.5|12174.5|7
1652147230000|2022-05-10 01:47:10|12179.1|12177.1|12174.5|12172.5|12179.3|12177.3|12174.3|12172.3|27
1652147240000|2022-05-10 01:47:20|12174.6|12172.6|12172.8|12170.8|12175.9|12173.9|12172.6|12170.6|21
1652147250000|2022-05-10 01:47:30|12172.6|12170.6|12172.8|12170.8|12173.8|12171.8|12172.6|12170.6|7
1652147260000|2022-05-10 01:47:40|12172.9|12170.9|12173.1|12171.1|12173.8|12171.8|12172.6|12170.6|3
1652147270000|2022-05-10 01:47:50|12173.6|12171.6|12175.5|12173.5|12176.9|12174.9|12173.1|12171.1|15
1652147280000|2022-05-10 01:48:00|12175.6|12173.6|12179.1|12177.1|12179.4|12177.4|12175.6|12173.6|15
1652147290000|2022-05-10 01:48:10|12179.8|12177.8|12180.6|12178.6|12183.6|12181.6|12179.4|12177.4|25
1652147300000|2022-05-10 01:48:20|12180.8|12178.8|12182.5|12180.5|12186.4|12184.4|12180.8|12178.8|20
1652147310000|2022-05-10 01:48:30|12182.6|12180.6|12178.1|12176.1|12183.5|12181.5|12178.1|12176.1|24
1652147320000|2022-05-10 01:48:40|12178.3|12176.3|12180.3|12178.3|12180.6|12178.6|12177.8|12175.8|12
1652147330000|2022-05-10 01:48:50|12180.1|12178.1|12179.1|12177.1|12181.4|12179.4|12178.8|12176.8|1
1652147340000|2022-05-10 01:49:00|12178.8|12176.8|12178.1|12176.1|12178.8|12176.8|12174.3|12172.3|16
1652147350000|2022-05-10 01:49:10|12178.3|12176.3|12178.6|12176.6|12178.9|12176.9|12177.3|12175.3|8
1652147360000|2022-05-10 01:49:20|12178.4|12176.4|12175.3|12173.3|12178.6|12176.6|12175.1|12173.1|1
1652147370000|2022-05-10 01:49:30|12175.6|12173.6|12177|12175|12177|12175|12173.8|12171.8|10
1652147380000|2022-05-10 01:49:40|12177.3|12175.3|12178.6|12176.6|12178.8|12176.8|12176.5|12174.5|11
1652147390000|2022-05-10 01:49:50|12178.8|12176.8|12185.3|12183.3|12185.3|12183.3|12178.8|12176.8|30
1652147400000|2022-05-10 01:50:00|12185.4|12183.4|12185.1|12183.1|12186.5|12184.5|12184|12182|22
1652147410000|2022-05-10 01:50:10|12185.3|12183.3|12188.9|12186.9|12191.6|12189.6|12183.4|12181.4|51
1652147420000|2022-05-10 01:50:20|12189|12187|12189.9|12187.9|12192|12190|12188.5|12186.5|25
1652147430000|2022-05-10 01:50:30|12189.8|12187.8|12191|12189|12191.5|12189.5|12187.5|12185.5|39
1652147440000|2022-05-10 01:50:40|12190.6|12188.6|12190.6|12188.6|12191.1|12189.1|12187.8|12185.8|24
1652147450000|2022-05-10 01:50:50|12191|12189|12193|12191|12193.8|12191.8|12190.6|12188.6|39
1652147460000|2022-05-10 01:51:00|12192.9|12190.9|12194.3|12192.3|12195.4|12193.4|12192.9|12190.9|40
1652147470000|2022-05-10 01:51:10|12194.1|12192.1|12195|12193|12195.9|12193.9|12194|12192|39
1652147480000|2022-05-10 01:51:20|12195.1|12193.1|12194|12192|12196|12194|12192.9|12190.9|26
1652147490000|2022-05-10 01:51:30|12194.1|12192.1|12197.8|12195.8|12199.1|12197.1|12194|12192|47
1652147500000|2022-05-10 01:51:40|12197.9|12195.9|12202|12200|12203.3|12201.3|12197.5|12195.5|82
1652147510000|2022-05-10 01:51:50|12201.8|12199.8|12204.6|12202.6|12204.9|12202.9|12201.6|12199.6|39
1652147520000|2022-05-10 01:52:00|12204.8|12202.8|12203.4|12201.4|12206.4|12204.4|12201.3|12199.3|67
1652147530000|2022-05-10 01:52:10|12203.6|12201.6|12203.1|12201.1|12203.6|12201.6|12200.4|12198.4|52
1652147540000|2022-05-10 01:52:20|12203.3|12201.3|12212.3|12210.3|12212.3|12210.3|12202.9|12200.9|63
1652147550000|2022-05-10 01:52:30|12212|12210|12209.9|12207.9|12212.3|12210.3|12209.3|12207.3|43
1652147560000|2022-05-10 01:52:40|12210.1|12208.1|12209.8|12207.8|12212.8|12210.8|12207.8|12205.8|57
1652147570000|2022-05-10 01:52:50|12209.9|12207.9|12209.9|12207.9|12213.4|12211.4|12208.9|12206.9|24
1652147580000|2022-05-10 01:53:00|12209.4|12207.4|12212.9|12210.9|12213.6|12211.6|12209.3|12207.3|55
1652147590000|2022-05-10 01:53:10|12211.3|12209.3|12208.9|12206.9|12213.8|12211.8|12208.8|12206.8|45
1652147600000|2022-05-10 01:53:20|12209.1|12207.1|12212.1|12210.1|12212.6|12210.6|12207.9|12205.9|56
1652147610000|2022-05-10 01:53:30|12212|12210|12210.5|12208.5|12212.5|12210.5|12209.9|12207.9|8
1652147620000|2022-05-10 01:53:40|12210.4|12208.4|12215.6|12213.6|12217.1|12215.1|12210.3|12208.3|47
1652147630000|2022-05-10 01:53:50|12215.8|12213.8|12216.8|12214.8|12216.9|12214.9|12214.4|12212.4|30
1652147640000|2022-05-10 01:54:00|12215.5|12213.5|12215.6|12213.6|12216|12214|12212.5|12210.5|35
1652147650000|2022-05-10 01:54:10|12215.1|12213.1|12212.9|12210.9|12215.1|12213.1|12212.9|12210.9|9
1652147660000|2022-05-10 01:54:20|12213.1|12211.1|12214.5|12212.5|12214.8|12212.8|12212.9|12210.9|10
1652147670000|2022-05-10 01:54:30|12214.6|12212.6|12218.4|12216.4|12219|12217|12214.6|12212.6|34
1652147680000|2022-05-10 01:54:40|12218.9|12216.9|12222.1|12220.1|12222.1|12220.1|12218.9|12216.9|51
1652147690000|2022-05-10 01:54:50|12222|12220|12223.1|12221.1|12223.3|12221.3|12221|12219|32
1652147700000|2022-05-10 01:55:00|12223.3|12221.3|12224.6|12222.6|12224.6|12222.6|12221.8|12219.8|42
1652147710000|2022-05-10 01:55:10|12225.6|12223.6|12224.3|12222.3|12225.6|12223.6|12222.6|12220.6|69
1652147720000|2022-05-10 01:55:20|12224.1|12222.1|12226.8|12224.8|12227.4|12225.4|12223.9|12221.9|42
1652147730000|2022-05-10 01:55:30|12226.5|12224.5|12226.5|12224.5|12231|12229|12226.4|12224.4|66
1652147740000|2022-05-10 01:55:40|12226.6|12224.6|12229.1|12227.1|12230.5|12228.5|12226.5|12224.5|31
1652147750000|2022-05-10 01:55:50|12228.9|12226.9|12225.1|12223.1|12229|12227|12224.6|12222.6|26
1652147760000|2022-05-10 01:56:00|12224.6|12222.6|12227.9|12225.9|12227.9|12225.9|12223.9|12221.9|35
1652147770000|2022-05-10 01:56:10|12227.3|12225.3|12222.9|12220.9|12228.4|12226.4|12222.1|12220.1|85
1652147780000|2022-05-10 01:56:20|12222.5|12220.5|12221.5|12219.5|12223.5|12221.5|12219.6|12217.6|57
1652147790000|2022-05-10 01:56:30|12221.4|12219.4|12221.1|12219.1|12222.5|12220.5|12221.1|12219.1|4
1652147800000|2022-05-10 01:56:40|12221.3|12219.3|12222.5|12220.5|12223.3|12221.3|12219.4|12217.4|29
1652147810000|2022-05-10 01:56:50|12222.4|12220.4|12221.4|12219.4|12222.6|12220.6|12220.4|12218.4|26
1652147820000|2022-05-10 01:57:00|12221.5|12219.5|12227.6|12225.6|12227.8|12225.8|12221.5|12219.5|31
1652147830000|2022-05-10 01:57:10|12227.5|12225.5|12230.1|12228.1|12230.6|12228.6|12226|12224|44
1652147840000|2022-05-10 01:57:20|12230.3|12228.3|12235.6|12233.6|12236.5|12234.5|12230.1|12228.1|69
1652147850000|2022-05-10 01:57:30|12236.5|12234.5|12238.3|12236.3|12238.3|12236.3|12235|12233|31
1652147860000|2022-05-10 01:57:40|12238.1|12236.1|12236.6|12234.6|12239.6|12237.6|12235.5|12233.5|78
1652147870000|2022-05-10 01:57:50|12236.8|12234.8|12237.5|12235.5|12237.9|12235.9|12234.6|12232.6|42
1652147880000|2022-05-10 01:58:00|12237.4|12235.4|12235.4|12233.4|12240|12238|12235.4|12233.4|49
1652147890000|2022-05-10 01:58:10|12235.6|12233.6|12237.6|12235.6|12238|12236|12235.3|12233.3|29
1652147900000|2022-05-10 01:58:20|12237.5|12235.5|12239.6|12237.6|12239.8|12237.8|12237.5|12235.5|28
1652147910000|2022-05-10 01:58:30|12239.5|12237.5|12239.4|12237.4|12239.5|12237.5|12238.1|12236.1|13
1652147920000|2022-05-10 01:58:40|12238.4|12236.4|12239.8|12237.8|12240.9|12238.9|12238.3|12236.3|30
1652147930000|2022-05-10 01:58:50|12240.3|12238.3|12238.5|12236.5|12240.3|12238.3|12238.4|12236.4|10
1652147940000|2022-05-10 01:59:00|12238.8|12236.8|12239|12237|12240.4|12238.4|12238.5|12236.5|25
1652147950000|2022-05-10 01:59:10|12238.4|12236.4|12235.6|12233.6|12238.4|12236.4|12234.6|12232.6|33
1652147960000|2022-05-10 01:59:20|12234.5|12232.5|12234.5|12232.5|12236.6|12234.6|12233.6|12231.6|32
1652147970000|2022-05-10 01:59:30|12234.6|12232.6|12236.1|12234.1|12236.1|12234.1|12234.5|12232.5|10
1652147980000|2022-05-10 01:59:40|12236.9|12234.9|12232.4|12230.4|12236.9|12234.9|12232.4|12230.4|23
1652147990000|2022-05-10 01:59:50|12232.5|12230.5|12233.1|12231.1|12233.5|12231.5|12232|12230|15
1652148000000|2022-05-10 02:00:00|12233.3|12231.3|12237.6|12235.6|12238.9|12236.9|12233.1|12231.1|29
1652148010000|2022-05-10 02:00:10|12236.8|12234.8|12233.3|12231.3|12238.1|12236.1|12232.9|12230.9|24
1652148020000|2022-05-10 02:00:20|12233.1|12231.1|12233.3|12231.3|12234.4|12232.4|12232.3|12230.3|26
1652148030000|2022-05-10 02:00:30|12233.4|12231.4|12235.5|12233.5|12235.6|12233.6|12231.6|12229.6|21
1652148040000|2022-05-10 02:00:40|12235.6|12233.6|12236.8|12234.8|12238.1|12236.1|12235.4|12233.4|51
1652148050000|2022-05-10 02:00:50|12237|12235|12236.6|12234.6|12238.3|12236.3|12235.8|12233.8|16
1652148060000|2022-05-10 02:01:00|12235.1|12233.1|12234|12232|12235.3|12233.3|12233.5|12231.5|25
1652148070000|2022-05-10 02:01:10|12234.3|12232.3|12237|12235|12237.6|12235.6|12234.3|12232.3|8
1652148080000|2022-05-10 02:01:20|12237.1|12235.1|12234.9|12232.9|12237.4|12235.4|12234.9|12232.9|18
1652148090000|2022-05-10 02:01:30|12234.8|12232.8|12231.1|12229.1|12234.8|12232.8|12230.5|12228.5|27
1652148100000|2022-05-10 02:01:40|12231.4|12229.4|12231.1|12229.1|12231.9|12229.9|12230.6|12228.6|11
1652148110000|2022-05-10 02:01:50|12231|12229|12231.6|12229.6|12232.1|12230.1|12230.9|12228.9|12
1652148120000|2022-05-10 02:02:00|12231.8|12229.8|12237.3|12235.3|12237.3|12235.3|12231.8|12229.8|16
1652148130000|2022-05-10 02:02:10|12237.1|12235.1|12238.5|12236.5|12239.1|12237.1|12237.1|12235.1|21
1652148140000|2022-05-10 02:02:20|12238.3|12236.3|12240|12238|12240.9|12238.9|12237.5|12235.5|26
1652148150000|2022-05-10 02:02:30|12240.3|12238.3|12241.3|12239.3|12241.5|12239.5|12239.5|12237.5|19
1652148160000|2022-05-10 02:02:40|12241.4|12239.4|12240.9|12238.9|12241.5|12239.5|12239.8|12237.8|15
1652148170000|2022-05-10 02:02:50|12240.3|12238.3|12238.8|12236.8|12240.5|12238.5|12237.1|12235.1|22
1652148180000|2022-05-10 02:03:00|12238.5|12236.5|12241.5|12239.5|12241.5|12239.5|12237.4|12235.4|17
1652148190000|2022-05-10 02:03:10|12241.6|12239.6|12243.9|12241.9|12246.4|12244.4|12241.6|12239.6|91
1652148200000|2022-05-10 02:03:20|12244|12242|12244|12242|12244.3|12242.3|12242.8|12240.8|17
1652148210000|2022-05-10 02:03:30|12243.8|12241.8|12239.8|12237.8|12244.1|12242.1|12239.5|12237.5|22
1652148220000|2022-05-10 02:03:40|12239.6|12237.6|12239.9|12237.9|12240.8|12238.8|12239.3|12237.3|19
1652148230000|2022-05-10 02:03:50|12239.8|12237.8|12239.1|12237.1|12242.4|12240.4|12239|12237|23
1652148240000|2022-05-10 02:04:00|12238.5|12236.5|12237.1|12235.1|12238.5|12236.5|12233.8|12231.8|68
1652148250000|2022-05-10 02:04:10|12237.3|12235.3|12238|12236|12239|12237|12237.3|12235.3|13
1652148260000|2022-05-10 02:04:20|12237.9|12235.9|12237|12235|12238.4|12236.4|12236.6|12234.6|16
1652148270000|2022-05-10 02:04:30|12237.1|12235.1|12238.3|12236.3|12238.4|12236.4|12236.9|12234.9|5
1652148280000|2022-05-10 02:04:40|12238.1|12236.1|12238.4|12236.4|12238.8|12236.8|12237.3|12235.3|5
1652148290000|2022-05-10 02:04:50|12238.9|12236.9|12238.5|12236.5|12239.3|12237.3|12238.4|12236.4|4
1652148300000|2022-05-10 02:05:00|12238.4|12236.4|12236.3|12234.3|12240.9|12238.9|12234.4|12232.4|57
1652148310000|2022-05-10 02:05:10|12236.6|12234.6|12233.8|12231.8|12237.5|12235.5|12233.8|12231.8|16
1652148320000|2022-05-10 02:05:20|12233.9|12231.9|12235.8|12233.8|12236.4|12234.4|12233.1|12231.1|10
1652148330000|2022-05-10 02:05:30|12235.3|12233.3|12235.6|12233.6|12235.6|12233.6|12233.8|12231.8|7
1652148340000|2022-05-10 02:05:40|12235.8|12233.8|12234.8|12232.8|12236|12234|12233.6|12231.6|21
1652148350000|2022-05-10 02:05:50|12234.9|12232.9|12231.4|12229.4|12234.9|12232.9|12230.3|12228.3|40
1652148360000|2022-05-10 02:06:00|12230.8|12228.8|12230.6|12228.6|12231.1|12229.1|12229.8|12227.8|43
1652148370000|2022-05-10 02:06:10|12230.4|12228.4|12229.6|12227.6|12230.4|12228.4|12226.9|12224.9|47
1652148380000|2022-05-10 02:06:20|12229.5|12227.5|12231.9|12229.9|12232.8|12230.8|12229.4|12227.4|30
1652148390000|2022-05-10 02:06:30|12232|12230|12232.9|12230.9|12232.9|12230.9|12231.4|12229.4|13
1652148400000|2022-05-10 02:06:40|12233.5|12231.5|12235.3|12233.3|12235.4|12233.4|12233.1|12231.1|20
1652148410000|2022-05-10 02:06:50|12235.1|12233.1|12234.8|12232.8|12235.4|12233.4|12234.6|12232.6|2
1652148420000|2022-05-10 02:07:00|12234.3|12232.3|12232.8|12230.8|12235.4|12233.4|12232.6|12230.6|11
1652148430000|2022-05-10 02:07:10|12232.9|12230.9|12230.5|12228.5|12233.9|12231.9|12230.5|12228.5|4
1652148440000|2022-05-10 02:07:20|12231|12229|12232.1|12230.1|12232.8|12230.8|12230.3|12228.3|7
1652148450000|2022-05-10 02:07:30|12232.3|12230.3|12233.4|12231.4|12235.4|12233.4|12232.3|12230.3|15
1652148460000|2022-05-10 02:07:40|12233.8|12231.8|12230.5|12228.5|12233.8|12231.8|12230.5|12228.5|3
1652148470000|2022-05-10 02:07:50|12229.6|12227.6|12229.6|12227.6|12230.6|12228.6|12228.4|12226.4|12
1652148480000|2022-05-10 02:08:00|12230.3|12228.3|12230.8|12228.8|12232.8|12230.8|12230.3|12228.3|16
1652148490000|2022-05-10 02:08:10|12230.6|12228.6|12232|12230|12232.8|12230.8|12229.5|12227.5|4
1652148500000|2022-05-10 02:08:20|12231.9|12229.9|12232.1|12230.1|12233.9|12231.9|12231.6|12229.6|11
1652148510000|2022-05-10 02:08:30|12232.3|12230.3|12232.3|12230.3|12233.8|12231.8|12231.3|12229.3|5
1652148520000|2022-05-10 02:08:40|12232.1|12230.1|12232.8|12230.8|12233.6|12231.6|12231.1|12229.1|11
1652148530000|2022-05-10 02:08:50|12232.6|12230.6|12234|12232|12234.4|12232.4|12232.6|12230.6|12
1652148540000|2022-05-10 02:09:00|12234.4|12232.4|12238.6|12236.6|12238.6|12236.6|12234.1|12232.1|27
1652148550000|2022-05-10 02:09:10|12238.8|12236.8|12237|12235|12239.1|12237.1|12236.8|12234.8|20
1652148560000|2022-05-10 02:09:20|12236.9|12234.9|12239.1|12237.1|12239.1|12237.1|12236.6|12234.6|14
1652148570000|2022-05-10 02:09:30|12239.3|12237.3|12239.9|12237.9|12242.8|12240.8|12238.9|12236.9|31
1652148580000|2022-05-10 02:09:40|12239.5|12237.5|12241.5|12239.5|12241.6|12239.6|12238.9|12236.9|10
1652148590000|2022-05-10 02:09:50|12241.8|12239.8|12246.1|12244.1|12247.3|12245.3|12241.6|12239.6|53
1652148600000|2022-05-10 02:10:00|12245.4|12243.4|12257.9|12255.9|12258|12256|12245.4|12243.4|233
1652148610000|2022-05-10 02:10:10|12258.5|12256.5|12259.1|12257.1|12265.6|12263.6|12258.4|12256.4|220
1652148620000|2022-05-10 02:10:20|12259.4|12257.4|12257.8|12255.8|12260.5|12258.5|12257.6|12255.6|37
1652148630000|2022-05-10 02:10:30|12258.8|12256.8|12255.6|12253.6|12260.5|12258.5|12255.6|12253.6|44
1652148640000|2022-05-10 02:10:40|12256.9|12254.9|12255.9|12253.9|12257.5|12255.5|12255.8|12253.8|35
1652148650000|2022-05-10 02:10:50|12256|12254|12256.8|12254.8|12259.1|12257.1|12255.8|12253.8|50
1652148660000|2022-05-10 02:11:00|12256.6|12254.6|12264.6|12262.6|12265.1|12263.1|12256.6|12254.6|41
1652148670000|2022-05-10 02:11:10|12264.9|12262.9|12261.6|12259.6|12265.9|12263.9|12261.6|12259.6|110
1652148680000|2022-05-10 02:11:20|12261.8|12259.8|12262.5|12260.5|12263|12261|12261.5|12259.5|22
1652148690000|2022-05-10 02:11:30|12262.4|12260.4|12261.6|12259.6|12263.3|12261.3|12261.1|12259.1|8
1652148700000|2022-05-10 02:11:40|12261.5|12259.5|12258.8|12256.8|12261.5|12259.5|12257.9|12255.9|89
1652148710000|2022-05-10 02:11:50|12258.6|12256.6|12259.6|12257.6|12260.1|12258.1|12257.8|12255.8|26
1652148720000|2022-05-10 02:12:00|12260.4|12258.4|12263.1|12261.1|12263.3|12261.3|12259.6|12257.6|45
1652148730000|2022-05-10 02:12:10|12262.4|12260.4|12265.3|12263.3|12265.3|12263.3|12262.4|12260.4|35
1652148740000|2022-05-10 02:12:20|12265.1|12263.1|12261.9|12259.9|12265.1|12263.1|12261.9|12259.9|30
1652148750000|2022-05-10 02:12:30|12261.3|12259.3|12261.4|12259.4|12262.3|12260.3|12261.1|12259.1|4
1652148760000|2022-05-10 02:12:40|12261.3|12259.3|12263|12261|12264.4|12262.4|12261.3|12259.3|19
1652148770000|2022-05-10 02:12:50|12262.8|12260.8|12265.1|12263.1|12265.5|12263.5|12262.5|12260.5|22
1652148780000|2022-05-10 02:13:00|12264.5|12262.5|12260.5|12258.5|12268.6|12266.6|12260.5|12258.5|90
1652148790000|2022-05-10 02:13:10|12260.3|12258.3|12262.1|12260.1|12263.6|12261.6|12259.5|12257.5|20
1652148800000|2022-05-10 02:13:20|12262|12260|12259.6|12257.6|12262|12260|12259.4|12257.4|32
1652148810000|2022-05-10 02:13:30|12260.5|12258.5|12261|12259|12261.5|12259.5|12260.4|12258.4|13
1652148820000|2022-05-10 02:13:40|12261.1|12259.1|12257.6|12255.6|12261.1|12259.1|12256|12254|27
1652148830000|2022-05-10 02:13:50|12257.5|12255.5|12259.1|12257.1|12261.1|12259.1|12257.5|12255.5|25
1652148840000|2022-05-10 02:14:00|12259.3|12257.3|12254.8|12252.8|12260.6|12258.6|12253.8|12251.8|27
1652148850000|2022-05-10 02:14:10|12254.9|12252.9|12256.1|12254.1|12257.4|12255.4|12254.9|12252.9|14
1652148860000|2022-05-10 02:14:20|12256|12254|12255.1|12253.1|12256.5|12254.5|12254.6|12252.6|14
1652148870000|2022-05-10 02:14:30|12255.3|12253.3|12257|12255|12257.3|12255.3|12255.3|12253.3|10
1652148880000|2022-05-10 02:14:40|12257.1|12255.1|12261.6|12259.6|12262|12260|12256.9|12254.9|27
1652148890000|2022-05-10 02:14:50|12262.1|12260.1|12263.6|12261.6|12264|12262|12259.5|12257.5|33
1652148900000|2022-05-10 02:15:00|12263.5|12261.5|12257.5|12255.5|12263.6|12261.6|12257.5|12255.5|25
1652148910000|2022-05-10 02:15:10|12257.4|12255.4|12256.8|12254.8|12259.5|12257.5|12256|12254|29
1652148920000|2022-05-10 02:15:20|12257.1|12255.1|12253.8|12251.8|12257.5|12255.5|12253.4|12251.4|18
1652148930000|2022-05-10 02:15:30|12253.9|12251.9|12252.9|12250.9|12254.6|12252.6|12250.1|12248.1|47
1652148940000|2022-05-10 02:15:40|12252.8|12250.8|12252|12250|12253.1|12251.1|12251.8|12249.8|19
1652148950000|2022-05-10 02:15:50|12251.3|12249.3|12251.4|12249.4|12252.4|12250.4|12250.9|12248.9|21
1652148960000|2022-05-10 02:16:00|12251.9|12249.9|12252.9|12250.9|12253.3|12251.3|12251.9|12249.9|9
1652148970000|2022-05-10 02:16:10|12252.4|12250.4|12252.9|12250.9|12253.5|12251.5|12252.3|12250.3|6
1652148980000|2022-05-10 02:16:20|12252.5|12250.5|12257.3|12255.3|12257.8|12255.8|12252.4|12250.4|27
1652148990000|2022-05-10 02:16:30|12257.4|12255.4|12253.9|12251.9|12258.8|12256.8|12253.9|12251.9|41
1652149000000|2022-05-10 02:16:40|12254.1|12252.1|12251.5|12249.5|12254.1|12252.1|12251|12249|34
1652149010000|2022-05-10 02:16:50|12251.4|12249.4|12250.4|12248.4|12251.5|12249.5|12249.3|12247.3|32
1652149020000|2022-05-10 02:17:00|12250.3|12248.3|12250.8|12248.8|12251.5|12249.5|12250|12248|11
1652149030000|2022-05-10 02:17:10|12251.1|12249.1|12251|12249|12251.1|12249.1|12249.8|12247.8|8
1652149040000|2022-05-10 02:17:20|12251.3|12249.3|12251.4|12249.4|12252.5|12250.5|12251.3|12249.3|8
1652149050000|2022-05-10 02:17:30|12251.5|12249.5|12253.1|12251.1|12253.9|12251.9|12251.4|12249.4|8
1652149060000|2022-05-10 02:17:40|12253.5|12251.5|12255.8|12253.8|12256.8|12254.8|12253.1|12251.1|14
1652149070000|2022-05-10 02:17:50|12255.9|12253.9|12253.6|12251.6|12256.5|12254.5|12253.4|12251.4|9
1652149080000|2022-05-10 02:18:00|12253.5|12251.5|12257|12255|12259.4|12257.4|12253.5|12251.5|20
1652149090000|2022-05-10 02:18:10|12256.9|12254.9|12258.5|12256.5|12258.5|12256.5|12256.9|12254.9|12
1652149100000|2022-05-10 02:18:20|12258.4|12256.4|12257.8|12255.8|12258.6|12256.6|12257.4|12255.4|4
1652149110000|2022-05-10 02:18:30|12258|12256|12258.4|12256.4|12258.4|12256.4|12257.4|12255.4|5
1652149120000|2022-05-10 02:18:40|12258.6|12256.6|12262.3|12260.3|12262.4|12260.4|12258.6|12256.6|26
1652149130000|2022-05-10 02:18:50|12261.9|12259.9|12260.4|12258.4|12262|12260|12258|12256|27
1652149140000|2022-05-10 02:19:00|12260.6|12258.6|12259.1|12257.1|12260.6|12258.6|12258.9|12256.9|7
1652149150000|2022-05-10 02:19:10|12259.4|12257.4|12261.5|12259.5|12265.4|12263.4|12258.3|12256.3|47
1652149160000|2022-05-10 02:19:20|12261.9|12259.9|12262.8|12260.8|12263.1|12261.1|12261.5|12259.5|8
1652149170000|2022-05-10 02:19:30|12262.9|12260.9|12263.1|12261.1|12264.5|12262.5|12262.9|12260.9|11
1652149180000|2022-05-10 02:19:40|12263.3|12261.3|12261.9|12259.9|12263.3|12261.3|12261.8|12259.8|8
1652149190000|2022-05-10 02:19:50|12261.5|12259.5|12261.6|12259.6|12261.9|12259.9|12260.4|12258.4|8
1652149200000|2022-05-10 02:20:00|12261.5|12259.5|12258.4|12256.4|12262.8|12260.8|12258.3|12256.3|18
1652149210000|2022-05-10 02:20:10|12259|12257|12260.5|12258.5|12260.9|12258.9|12258.8|12256.8|10
1652149220000|2022-05-10 02:20:20|12260|12258|12262.3|12260.3|12262.3|12260.3|12259.4|12257.4|9
1652149230000|2022-05-10 02:20:30|12262.5|12260.5|12267.5|12265.5|12267.8|12265.8|12262|12260|34
1652149240000|2022-05-10 02:20:40|12267.6|12265.6|12266.6|12264.6|12268.5|12266.5|12266.4|12264.4|31
1652149250000|2022-05-10 02:20:50|12266.5|12264.5|12264.5|12262.5|12266.5|12264.5|12264|12262|19
1652149260000|2022-05-10 02:21:00|12264.6|12262.6|12266.9|12264.9|12267.3|12265.3|12263.1|12261.1|23
1652149270000|2022-05-10 02:21:10|12267.3|12265.3|12266.3|12264.3|12267.8|12265.8|12266.3|12264.3|14
1652149280000|2022-05-10 02:21:20|12266.5|12264.5|12265|12263|12266.5|12264.5|12263|12261|12
1652149290000|2022-05-10 02:21:30|12265.1|12263.1|12263.4|12261.4|12267|12265|12263|12261|11
1652149300000|2022-05-10 02:21:40|12263.5|12261.5|12264.3|12262.3|12265.9|12263.9|12263.4|12261.4|12
1652149310000|2022-05-10 02:21:50|12264.4|12262.4|12268.3|12266.3|12268.6|12266.6|12264.4|12262.4|11
1652149320000|2022-05-10 02:22:00|12268.4|12266.4|12269.9|12267.9|12270.9|12268.9|12268.4|12266.4|70
1652149330000|2022-05-10 02:22:10|12270|12268|12269.1|12267.1|12270|12268|12269|12267|9
1652149340000|2022-05-10 02:22:20|12269.3|12267.3|12267.6|12265.6|12269.5|12267.5|12267.6|12265.6|15
1652149350000|2022-05-10 02:22:30|12267.9|12265.9|12266.4|12264.4|12268.1|12266.1|12266|12264|11
1652149360000|2022-05-10 02:22:40|12266.5|12264.5|12266.8|12264.8|12267.9|12265.9|12265.8|12263.8|9
1652149370000|2022-05-10 02:22:50|12266.6|12264.6|12267.1|12265.1|12268.1|12266.1|12266.3|12264.3|14
1652149380000|2022-05-10 02:23:00|12267.4|12265.4|12266.1|12264.1|12267.4|12265.4|12265.6|12263.6|9
1652149390000|2022-05-10 02:23:10|12266.4|12264.4|12266|12264|12267.1|12265.1|12265.6|12263.6|18
1652149400000|2022-05-10 02:23:20|12266.1|12264.1|12263.9|12261.9|12266.3|12264.3|12263.9|12261.9|13
1652149410000|2022-05-10 02:23:30|12263.6|12261.6|12263.6|12261.6|12263.9|12261.9|12262.8|12260.8|16
1652149420000|2022-05-10 02:23:40|12263.8|12261.8|12262.6|12260.6|12263.8|12261.8|12260.6|12258.6|16
1652149430000|2022-05-10 02:23:50|12261.5|12259.5|12263|12261|12263.6|12261.6|12261.3|12259.3|21
1652149440000|2022-05-10 02:24:00|12263.1|12261.1|12261.3|12259.3|12263.9|12261.9|12261.1|12259.1|12
1652149450000|2022-05-10 02:24:10|12261.4|12259.4|12262.4|12260.4|12263.3|12261.3|12261.3|12259.3|22
1652149460000|2022-05-10 02:24:20|12262.5|12260.5|12265.8|12263.8|12267.9|12265.9|12262.5|12260.5|20
1652149470000|2022-05-10 02:24:30|12265.9|12263.9|12267.5|12265.5|12267.5|12265.5|12265.8|12263.8|10
1652149480000|2022-05-10 02:24:40|12267.4|12265.4|12263.3|12261.3|12267.4|12265.4|12262.8|12260.8|27
1652149490000|2022-05-10 02:24:50|12263.1|12261.1|12263.1|12261.1|12263.3|12261.3|12259.9|12257.9|14
1652149500000|2022-05-10 02:25:00|12263.3|12261.3|12264.1|12262.1|12265|12263|12262.3|12260.3|12
1652149510000|2022-05-10 02:25:10|12264.3|12262.3|12264.4|12262.4|12265.6|12263.6|12264.3|12262.3|5
1652149520000|2022-05-10 02:25:20|12265.1|12263.1|12263.3|12261.3|12265.1|12263.1|12263|12261|11
1652149530000|2022-05-10 02:25:30|12263.9|12261.9|12265.6|12263.6|12266|12264|12263.8|12261.8|2
1652149540000|2022-05-10 02:25:40|12265.5|12263.5|12268|12266|12268.1|12266.1|12265.5|12263.5|12
1652149550000|2022-05-10 02:25:50|12268.3|12266.3|12268.1|12266.1|12269.1|12267.1|12267.5|12265.5|34
1652149560000|2022-05-10 02:26:00|12268.3|12266.3|12267|12265|12270.4|12268.4|12265.9|12263.9|25
1652149570000|2022-05-10 02:26:10|12266.8|12264.8|12268|12266|12268.4|12266.4|12265|12263|31
1652149580000|2022-05-10 02:26:20|12267.4|12265.4|12266|12264|12268.3|12266.3|12265.1|12263.1|4
1652149590000|2022-05-10 02:26:30|12265.9|12263.9|12265.8|12263.8|12266.9|12264.9|12265.4|12263.4|3
1652149600000|2022-05-10 02:26:40|12265.5|12263.5|12267.1|12265.1|12267.3|12265.3|12265.3|12263.3|7
1652149610000|2022-05-10 02:26:50|12266.9|12264.9|12268|12266|12268.4|12266.4|12266.6|12264.6|7
1652149620000|2022-05-10 02:27:00|12267.9|12265.9|12269.3|12267.3|12269.4|12267.4|12267.9|12265.9|22
1652149630000|2022-05-10 02:27:10|12269.1|12267.1|12272.3|12270.3|12273|12271|12268.9|12266.9|62
1652149640000|2022-05-10 02:27:20|12271.6|12269.6|12272.8|12270.8|12273.1|12271.1|12270|12268|32
1652149650000|2022-05-10 02:27:30|12273|12271|12273|12271|12274.3|12272.3|12272.3|12270.3|74
1652149660000|2022-05-10 02:27:40|12273.4|12271.4|12273.4|12271.4|12273.8|12271.8|12272.4|12270.4|14
1652149670000|2022-05-10 02:27:50|12273.5|12271.5|12282.9|12280.9|12283|12281|12272.4|12270.4|192
1652149680000|2022-05-10 02:28:00|12284|12282|12284.9|12282.9|12285.3|12283.3|12282.6|12280.6|118
1652149690000|2022-05-10 02:28:10|12285|12283|12288.4|12286.4|12288.4|12286.4|12284.4|12282.4|121
1652149700000|2022-05-10 02:28:20|12289|12287|12290.3|12288.3|12293|12291|12289|12287|133
1652149710000|2022-05-10 02:28:30|12290.4|12288.4|12293.3|12291.3|12293.4|12291.4|12289.9|12287.9|42
1652149720000|2022-05-10 02:28:40|12292.6|12290.6|12295.9|12293.9|12296.1|12294.1|12292.6|12290.6|112
1652149730000|2022-05-10 02:28:50|12296|12294|12298.5|12296.5|12299|12297|12295.5|12293.5|78
1652149740000|2022-05-10 02:29:00|12298.4|12296.4|12293.4|12291.4|12298.5|12296.5|12293.3|12291.3|56
1652149750000|2022-05-10 02:29:10|12293.5|12291.5|12292.3|12290.3|12294.5|12292.5|12288.5|12286.5|78
1652149760000|2022-05-10 02:29:20|12292|12290|12287.5|12285.5|12292.1|12290.1|12286|12284|49
1652149770000|2022-05-10 02:29:30|12287.8|12285.8|12291.5|12289.5|12292.5|12290.5|12287.8|12285.8|46
1652149780000|2022-05-10 02:29:40|12291.4|12289.4|12296.9|12294.9|12297|12295|12291.1|12289.1|41
1652149790000|2022-05-10 02:29:50|12297|12295|12298.3|12296.3|12299|12297|12296.6|12294.6|62
1652149800000|2022-05-10 02:30:00|12298.6|12296.6|12297.3|12295.3|12302.3|12300.3|12296.6|12294.6|159
1652149810000|2022-05-10 02:30:10|12297.4|12295.4|12298.1|12296.1|12299.1|12297.1|12296|12294|49
1652149820000|2022-05-10 02:30:20|12298|12296|12292.3|12290.3|12298.1|12296.1|12291.9|12289.9|46
1652149830000|2022-05-10 02:30:30|12292.1|12290.1|12290.6|12288.6|12292.4|12290.4|12290.1|12288.1|28
1652149840000|2022-05-10 02:30:40|12290.8|12288.8|12291|12289|12292.9|12290.9|12290.5|12288.5|36
1652149850000|2022-05-10 02:30:50|12291.1|12289.1|12294.3|12292.3|12294.3|12292.3|12290.9|12288.9|40
1652149860000|2022-05-10 02:31:00|12294.4|12292.4|12295|12293|12295.9|12293.9|12294.1|12292.1|22
1652149870000|2022-05-10 02:31:10|12294.5|12292.5|12295.4|12293.4|12296.3|12294.3|12293.1|12291.1|26
1652149880000|2022-05-10 02:31:20|12295.3|12293.3|12295.5|12293.5|12296.3|12294.3|12294.1|12292.1|15
1652149890000|2022-05-10 02:31:30|12294.9|12292.9|12294.9|12292.9|12296.5|12294.5|12293.3|12291.3|30
1652149900000|2022-05-10 02:31:40|12295.4|12293.4|12296.8|12294.8|12297|12295|12295.4|12293.4|46
1652149910000|2022-05-10 02:31:50|12296.6|12294.6|12295.9|12293.9|12296.6|12294.6|12295.9|12293.9|21
1652149920000|2022-05-10 02:32:00|12297.3|12295.3|12295.5|12293.5|12297.3|12295.3|12294.3|12292.3|57
1652149930000|2022-05-10 02:32:10|12295.6|12293.6|12296.5|12294.5|12297.1|12295.1|12294.8|12292.8|10
1652149940000|2022-05-10 02:32:20|12296|12294|12295.4|12293.4|12297.5|12295.5|12294.5|12292.5|18
1652149950000|2022-05-10 02:32:30|12295.3|12293.3|12294.4|12292.4|12295.3|12293.3|12292.6|12290.6|51
1652149960000|2022-05-10 02:32:40|12293.9|12291.9|12297|12295|12297.3|12295.3|12293.9|12291.9|38
1652149970000|2022-05-10 02:32:50|12296.9|12294.9|12296|12294|12296.9|12294.9|12294.9|12292.9|14
1652149980000|2022-05-10 02:33:00|12295.9|12293.9|12295.6|12293.6|12296.4|12294.4|12294.3|12292.3|23
1652149990000|2022-05-10 02:33:10|12295.4|12293.4|12295|12293|12295.6|12293.6|12294.1|12292.1|11
1652150000000|2022-05-10 02:33:20|12294.5|12292.5|12294|12292|12296.5|12294.5|12294|12292|17
1652150010000|2022-05-10 02:33:30|12294.3|12292.3|12294.3|12292.3|12295.6|12293.6|12294.3|12292.3|6
1652150020000|2022-05-10 02:33:40|12294.1|12292.1|12295.3|12293.3|12295.4|12293.4|12293.1|12291.1|17
1652150030000|2022-05-10 02:33:50|12295.1|12293.1|12294.5|12292.5|12295.9|12293.9|12293.3|12291.3|13
1652150040000|2022-05-10 02:34:00|12294.3|12292.3|12290.3|12288.3|12294.3|12292.3|12290.3|12288.3|18
1652150050000|2022-05-10 02:34:10|12290.6|12288.6|12290.6|12288.6|12292|12290|12290.5|12288.5|14
1652150060000|2022-05-10 02:34:20|12290.8|12288.8|12289.5|12287.5|12291|12289|12289.5|12287.5|16
1652150070000|2022-05-10 02:34:30|12288.8|12286.8|12288.4|12286.4|12290.5|12288.5|12288.4|12286.4|20
1652150080000|2022-05-10 02:34:40|12288.5|12286.5|12284.6|12282.6|12289|12287|12284.6|12282.6|43
1652150090000|2022-05-10 02:34:50|12285|12283|12286|12284|12287.4|12285.4|12284.5|12282.5|33
1652150100000|2022-05-10 02:35:00|12286.1|12284.1|12288|12286|12288.6|12286.6|12286.1|12284.1|16
1652150110000|2022-05-10 02:35:10|12288.1|12286.1|12289.3|12287.3|12289.3|12287.3|12287.6|12285.6|12
1652150120000|2022-05-10 02:35:20|12289|12287|12286.4|12284.4|12289.3|12287.3|12286.3|12284.3|33
1652150130000|2022-05-10 02:35:30|12286.6|12284.6|12286.5|12284.5|12286.9|12284.9|12285.9|12283.9|9
1652150140000|2022-05-10 02:35:40|12286.4|12284.4|12285.5|12283.5|12286.5|12284.5|12283.4|12281.4|46
1652150150000|2022-05-10 02:35:50|12285.6|12283.6|12283|12281|12285.6|12283.6|12282.5|12280.5|25
1652150160000|2022-05-10 02:36:00|12282.8|12280.8|12284.4|12282.4|12285.1|12283.1|12282.6|12280.6|19
1652150170000|2022-05-10 02:36:10|12283.9|12281.9|12285.4|12283.4|12285.5|12283.5|12283.5|12281.5|14
1652150180000|2022-05-10 02:36:20|12285.1|12283.1|12286.4|12284.4|12286.5|12284.5|12284.5|12282.5|22
1652150190000|2022-05-10 02:36:30|12286.5|12284.5|12285|12283|12286.5|12284.5|12284.9|12282.9|5
1652150200000|2022-05-10 02:36:40|12284.5|12282.5|12285|12283|12285|12283|12283.6|12281.6|19
1652150210000|2022-05-10 02:36:50|12284.9|12282.9|12286.3|12284.3|12286.6|12284.6|12284.8|12282.8|6
1652150220000|2022-05-10 02:37:00|12287|12285|12285.9|12283.9|12287|12285|12285.5|12283.5|5
1652150230000|2022-05-10 02:37:10|12285.1|12283.1|12283.3|12281.3|12285.6|12283.6|12283.3|12281.3|17
1652150240000|2022-05-10 02:37:20|12283.1|12281.1|12281.5|12279.5|12283.3|12281.3|12280.8|12278.8|57
1652150250000|2022-05-10 02:37:30|12282.6|12280.6|12282|12280|12282.6|12280.6|12280.5|12278.5|21
1652150260000|2022-05-10 02:37:40|12282.1|12280.1|12285.1|12283.1|12285.5|12283.5|12282|12280|6
1652150270000|2022-05-10 02:37:50|12285.3|12283.3|12286.3|12284.3|12286.5|12284.5|12285.3|12283.3|26
1652150280000|2022-05-10 02:38:00|12286.9|12284.9|12286.9|12284.9|12286.9|12284.9|12284.4|12282.4|11
1652150290000|2022-05-10 02:38:10|12287.4|12285.4|12289.1|12287.1|12289.3|12287.3|12287.3|12285.3|27
1652150300000|2022-05-10 02:38:20|12289.3|12287.3|12287.5|12285.5|12289.4|12287.4|12287|12285|12
1652150310000|2022-05-10 02:38:30|12286.8|12284.8|12286.5|12284.5|12286.9|12284.9|12286.4|12284.4|6
1652150320000|2022-05-10 02:38:40|12286.6|12284.6|12287.8|12285.8|12287.9|12285.9|12286.6|12284.6|4
1652150330000|2022-05-10 02:38:50|12287.9|12285.9|12288.5|12286.5|12288.5|12286.5|12287.6|12285.6|7
1652150340000|2022-05-10 02:39:00|12288.9|12286.9|12290|12288|12291.8|12289.8|12288.6|12286.6|31
1652150350000|2022-05-10 02:39:10|12289.9|12287.9|12293|12291|12293|12291|12289.5|12287.5|15
1652150360000|2022-05-10 02:39:20|12294.1|12292.1|12294.1|12292.1|12294.1|12292.1|12290.8|12288.8|43
1652150370000|2022-05-10 02:39:30|12294.3|12292.3|12298.9|12296.9|12299|12297|12294.3|12292.3|49
1652150380000|2022-05-10 02:39:40|12298.8|12296.8|12300|12298|12301.8|12299.8|12297.5|12295.5|58
1652150390000|2022-05-10 02:39:50|12299.9|12297.9|12301.1|12299.1|12302.3|12300.3|12299.6|12297.6|31
1652150400000|2022-05-10 02:40:00|12301.4|12299.4|12302.3|12300.3|12304.5|12302.5|12301.4|12299.4|103
1652150410000|2022-05-10 02:40:10|12302.1|12300.1|12299.8|12297.8|12303|12301|12299.8|12297.8|14
1652150420000|2022-05-10 02:40:20|12299.4|12297.4|12296.1|12294.1|12299.4|12297.4|12295|12293|41
1652150430000|2022-05-10 02:40:30|12296.4|12294.4|12295.3|12293.3|12296.4|12294.4|12294.4|12292.4|17
1652150440000|2022-05-10 02:40:40|12295.1|12293.1|12295.4|12293.4|12295.5|12293.5|12294.5|12292.5|5
1652150450000|2022-05-10 02:40:50|12295.5|12293.5|12296.4|12294.4|12296.9|12294.9|12294.4|12292.4|22
1652150460000|2022-05-10 02:41:00|12296.3|12294.3|12294.8|12292.8|12296.4|12294.4|12293.6|12291.6|20
1652150470000|2022-05-10 02:41:10|12294.9|12292.9|12296.3|12294.3|12296.9|12294.9|12294.8|12292.8|11
1652150480000|2022-05-10 02:41:20|12296.4|12294.4|12297.1|12295.1|12297.3|12295.3|12296.3|12294.3|15
1652150490000|2022-05-10 02:41:30|12296.3|12294.3|12292.5|12290.5|12296.3|12294.3|12291.6|12289.6|36
1652150500000|2022-05-10 02:41:40|12292.4|12290.4|12290.3|12288.3|12292.4|12290.4|12289.3|12287.3|25
1652150510000|2022-05-10 02:41:50|12290.4|12288.4|12289.5|12287.5|12290.5|12288.5|12289.5|12287.5|9
1652150520000|2022-05-10 02:42:00|12289.4|12287.4|12289.5|12287.5|12290.1|12288.1|12288.5|12286.5|23
1652150530000|2022-05-10 02:42:10|12289.8|12287.8|12289.9|12287.9|12290.3|12288.3|12289|12287|13
1652150540000|2022-05-10 02:42:20|12289.8|12287.8|12287.9|12285.9|12289.8|12287.8|12287.9|12285.9|19
1652150550000|2022-05-10 02:42:30|12287.4|12285.4|12288.6|12286.6|12288.8|12286.8|12287.4|12285.4|12
1652150560000|2022-05-10 02:42:40|12288.5|12286.5|12288.6|12286.6|12288.6|12286.6|12288|12286|9
1652150570000|2022-05-10 02:42:50|12288.5|12286.5|12286.4|12284.4|12288.5|12286.5|12286.4|12284.4|25
1652150580000|2022-05-10 02:43:00|12286.3|12284.3|12288.4|12286.4|12288.9|12286.9|12286.3|12284.3|12
1652150590000|2022-05-10 02:43:10|12288.3|12286.3|12287.4|12285.4|12288.4|12286.4|12287|12285|22
1652150600000|2022-05-10 02:43:20|12287.3|12285.3|12286.3|12284.3|12287.3|12285.3|12284.8|12282.8|25
1652150610000|2022-05-10 02:43:30|12286.5|12284.5|12288.3|12286.3|12288.5|12286.5|12286.3|12284.3|18
1652150620000|2022-05-10 02:43:40|12288.1|12286.1|12287.3|12285.3|12288.4|12286.4|12286.6|12284.6|8
1652150630000|2022-05-10 02:43:50|12287.1|12285.1|12287.1|12285.1|12287.3|12285.3|12286.4|12284.4|2
1652150640000|2022-05-10 02:44:00|12288|12286|12287.9|12285.9|12288.6|12286.6|12286.4|12284.4|8
1652150650000|2022-05-10 02:44:10|12287.8|12285.8|12288|12286|12288|12286|12286.4|12284.4|13
1652150660000|2022-05-10 02:44:20|12288.1|12286.1|12287.4|12285.4|12288.6|12286.6|12286.5|12284.5|6
1652150670000|2022-05-10 02:44:30|12287.3|12285.3|12285.8|12283.8|12287.3|12285.3|12285.8|12283.8|8
1652150680000|2022-05-10 02:44:40|12285.5|12283.5|12286.5|12284.5|12286.8|12284.8|12285.4|12283.4|11
1652150690000|2022-05-10 02:44:50|12286.4|12284.4|12288.6|12286.6|12288.6|12286.6|12286.4|12284.4|12
1652150700000|2022-05-10 02:45:00|12288.8|12286.8|12286.9|12284.9|12288.8|12286.8|12286.9|12284.9|4
1652150710000|2022-05-10 02:45:10|12286.8|12284.8|12285.4|12283.4|12286.8|12284.8|12285.1|12283.1|11
1652150720000|2022-05-10 02:45:20|12285.5|12283.5|12286.9|12284.9|12287.6|12285.6|12285.4|12283.4|6
1652150730000|2022-05-10 02:45:30|12286.8|12284.8|12287.3|12285.3|12287.4|12285.4|12285.4|12283.4|6
1652150740000|2022-05-10 02:45:40|12287.9|12285.9|12287.1|12285.1|12288.3|12286.3|12287.1|12285.1|5
1652150750000|2022-05-10 02:45:50|12286.9|12284.9|12289.9|12287.9|12289.9|12287.9|12286.9|12284.9|15
1652150760000|2022-05-10 02:46:00|12291|12289|12291|12289|12292.4|12290.4|12289.9|12287.9|19
1652150770000|2022-05-10 02:46:10|12290.5|12288.5|12290.6|12288.6|12291.5|12289.5|12289.9|12287.9|3
1652150780000|2022-05-10 02:46:20|12289.6|12287.6|12289.3|12287.3|12289.6|12287.6|12288.1|12286.1|6
1652150790000|2022-05-10 02:46:30|12289.4|12287.4|12290.4|12288.4|12291.4|12289.4|12289.4|12287.4|11
1652150800000|2022-05-10 02:46:40|12291|12289|12292.4|12290.4|12293.4|12291.4|12290.5|12288.5|15
1652150810000|2022-05-10 02:46:50|12292.3|12290.3|12293.3|12291.3|12293.5|12291.5|12291.1|12289.1|14
1652150820000|2022-05-10 02:47:00|12293.8|12291.8|12292|12290|12295.9|12293.9|12291.8|12289.8|26
1652150830000|2022-05-10 02:47:10|12292.4|12290.4|12292.1|12290.1|12292.4|12290.4|12291.4|12289.4|9
1652150840000|2022-05-10 02:47:20|12292|12290|12290.5|12288.5|12292|12290|12290.4|12288.4|10
1652150850000|2022-05-10 02:47:30|12290.6|12288.6|12290.3|12288.3|12292|12290|12290.3|12288.3|4
1652150860000|2022-05-10 02:47:40|12290.4|12288.4|12288.1|12286.1|12290.4|12288.4|12287.9|12285.9|12
1652150870000|2022-05-10 02:47:50|12287.8|12285.8|12289.4|12287.4|12290|12288|12287.3|12285.3|40
1652150880000|2022-05-10 02:48:00|12289.3|12287.3|12287.4|12285.4|12289.4|12287.4|12287.4|12285.4|5
1652150890000|2022-05-10 02:48:10|12287.5|12285.5|12288.6|12286.6|12288.8|12286.8|12287|12285|6
1652150900000|2022-05-10 02:48:20|12289.8|12287.8|12291.4|12289.4|12291.8|12289.8|12289.8|12287.8|15
1652150910000|2022-05-10 02:48:30|12291.3|12289.3|12290.6|12288.6|12292.4|12290.4|12290.6|12288.6|3
1652150920000|2022-05-10 02:48:40|12290.4|12288.4|12290.3|12288.3|12290.9|12288.9|12289.9|12287.9|7
1652150930000|2022-05-10 02:48:50|12290.1|12288.1|12288.8|12286.8|12290.1|12288.1|12288.8|12286.8|1
1652150940000|2022-05-10 02:49:00|12288.5|12286.5|12288.4|12286.4|12289.5|12287.5|12288.3|12286.3|3
1652150950000|2022-05-10 02:49:10|12288.5|12286.5|12290|12288|12290.5|12288.5|12288.5|12286.5|7
1652150960000|2022-05-10 02:49:20|12290.1|12288.1|12289.1|12287.1|12290.6|12288.6|12288.9|12286.9|1
1652150970000|2022-05-10 02:49:30|12289|12287|12289.3|12287.3|12290|12288|12288.9|12286.9|6
1652150980000|2022-05-10 02:49:40|12289|12287|12289.5|12287.5|12290.1|12288.1|12288.8|12286.8|7
1652150990000|2022-05-10 02:49:50|12290|12288|12289|12287|12290|12288|12289|12287|2
1652151000000|2022-05-10 02:50:00|12289.1|12287.1|12287.9|12285.9|12289.5|12287.5|12287.5|12285.5|7
1652151010000|2022-05-10 02:50:10|12287.8|12285.8|12288.8|12286.8|12289.3|12287.3|12287.3|12285.3|8
1652151020000|2022-05-10 02:50:20|12288.6|12286.6|12287.5|12285.5|12289|12287|12287.4|12285.4|5
1652151030000|2022-05-10 02:50:30|12287.4|12285.4|12287.3|12285.3|12287.5|12285.5|12286.4|12284.4|7
1652151040000|2022-05-10 02:50:40|12285.9|12283.9|12286.9|12284.9|12286.9|12284.9|12284.5|12282.5|29
1652151050000|2022-05-10 02:50:50|12286.3|12284.3|12288|12286|12290.5|12288.5|12286.3|12284.3|35
1652151060000|2022-05-10 02:51:00|12287.9|12285.9|12290.1|12288.1|12290.3|12288.3|12287.9|12285.9|4
1652151070000|2022-05-10 02:51:10|12290.4|12288.4|12289|12287|12291|12289|12288|12286|21
1652151080000|2022-05-10 02:51:20|12290.3|12288.3|12289.9|12287.9|12290.4|12288.4|12289|12287|5
1652151090000|2022-05-10 02:51:30|12290|12288|12289.1|12287.1|12290.4|12288.4|12289.1|12287.1|10
1652151100000|2022-05-10 02:51:40|12289.5|12287.5|12290.9|12288.9|12291|12289|12289.5|12287.5|6
1652151110000|2022-05-10 02:51:50|12291.5|12289.5|12294.1|12292.1|12295.1|12293.1|12291.4|12289.4|31
1652151120000|2022-05-10 02:52:00|12294|12292|12289|12287|12294.3|12292.3|12286|12284|75
1652151130000|2022-05-10 02:52:10|12289.1|12287.1|12287.6|12285.6|12289.6|12287.6|12287.5|12285.5|4
1652151140000|2022-05-10 02:52:20|12286.8|12284.8|12286.5|12284.5|12287|12285|12285.8|12283.8|23
1652151150000|2022-05-10 02:52:30|12286.6|12284.6|12287.6|12285.6|12288.3|12286.3|12286.4|12284.4|2
1652151160000|2022-05-10 02:52:40|12288.1|12286.1|12286.4|12284.4|12288.3|12286.3|12285.9|12283.9|7
1652151170000|2022-05-10 02:52:50|12286.3|12284.3|12287|12285|12287.3|12285.3|12286|12284|3
1652151180000|2022-05-10 02:53:00|12287.1|12285.1|12284.8|12282.8|12288.8|12286.8|12284.8|12282.8|9
1652151190000|2022-05-10 02:53:10|12285|12283|12288.5|12286.5|12288.5|12286.5|12285|12283|11
1652151200000|2022-05-10 02:53:20|12288.6|12286.6|12290.1|12288.1|12290.1|12288.1|12288.1|12286.1|11
1652151210000|2022-05-10 02:53:30|12289.8|12287.8|12288.4|12286.4|12289.8|12287.8|12288.3|12286.3|9
1652151220000|2022-05-10 02:53:40|12288.3|12286.3|12287.6|12285.6|12288.8|12286.8|12287.5|12285.5|1
1652151230000|2022-05-10 02:53:50|12288.3|12286.3|12288.3|12286.3|12288.3|12286.3|12286.5|12284.5|4
1652151240000|2022-05-10 02:54:00|12288.1|12286.1|12290|12288|12290|12288|12287.5|12285.5|6
1652151250000|2022-05-10 02:54:10|12290.1|12288.1|12290.9|12288.9|12292.5|12290.5|12290.1|12288.1|15
1652151260000|2022-05-10 02:54:20|12289.3|12287.3|12289.1|12287.1|12290.3|12288.3|12288.4|12286.4|15
1652151270000|2022-05-10 02:54:30|12289|12287|12288.4|12286.4|12289.1|12287.1|12288|12286|51
1652151280000|2022-05-10 02:54:40|12288.5|12286.5|12288.8|12286.8|12289.1|12287.1|12288.4|12286.4|8
1652151290000|2022-05-10 02:54:50|12288.5|12286.5|12287.8|12285.8|12288.5|12286.5|12286.8|12284.8|7
1652151300000|2022-05-10 02:55:00|12287.6|12285.6|12287.9|12285.9|12289.1|12287.1|12287.6|12285.6|5
1652151310000|2022-05-10 02:55:10|12287.3|12285.3|12286.3|12284.3|12287.4|12285.4|12284.5|12282.5|27
1652151320000|2022-05-10 02:55:20|12286.4|12284.4|12285.8|12283.8|12287|12285|12285.4|12283.4|25
1652151330000|2022-05-10 02:55:30|12285.6|12283.6|12284.1|12282.1|12286|12284|12284|12282|24
1652151340000|2022-05-10 02:55:40|12284|12282|12283.1|12281.1|12285.3|12283.3|12281.9|12279.9|36
1652151350000|2022-05-10 02:55:50|12283.8|12281.8|12283|12281|12284.4|12282.4|12283|12281|22
1652151360000|2022-05-10 02:56:00|12283.4|12281.4|12287.3|12285.3|12287.8|12285.8|12283.4|12281.4|30
1652151370000|2022-05-10 02:56:10|12287.1|12285.1|12287.3|12285.3|12288.3|12286.3|12286.5|12284.5|5
1652151380000|2022-05-10 02:56:20|12287|12285|12286.3|12284.3|12288.8|12286.8|12285.6|12283.6|15
1652151390000|2022-05-10 02:56:30|12286.4|12284.4|12288.8|12286.8|12289|12287|12286.3|12284.3|7
1652151400000|2022-05-10 02:56:40|12288.6|12286.6|12290.6|12288.6|12291.5|12289.5|12287.8|12285.8|43
1652151410000|2022-05-10 02:56:50|12290.5|12288.5|12289.4|12287.4|12290.5|12288.5|12289|12287|1
1652151420000|2022-05-10 02:57:00|12289.1|12287.1|12289.5|12287.5|12289.5|12287.5|12288.6|12286.6|0
1652151430000|2022-05-10 02:57:10|12289.6|12287.6|12291.3|12289.3|12291.3|12289.3|12288.8|12286.8|12
1652151440000|2022-05-10 02:57:20|12291.4|12289.4|12288.5|12286.5|12292.3|12290.3|12286.5|12284.5|26
1652151450000|2022-05-10 02:57:30|12288.6|12286.6|12289.4|12287.4|12289.5|12287.5|12288.1|12286.1|6
1652151460000|2022-05-10 02:57:40|12289.5|12287.5|12288.6|12286.6|12291.3|12289.3|12288.3|12286.3|17
1652151470000|2022-05-10 02:57:50|12289|12287|12287.4|12285.4|12289|12287|12286.9|12284.9|17
1652151480000|2022-05-10 02:58:00|12288|12286|12287.9|12285.9|12288.4|12286.4|12287.8|12285.8|2
1652151490000|2022-05-10 02:58:10|12288|12286|12287.4|12285.4|12288.5|12286.5|12287.1|12285.1|2
1652151500000|2022-05-10 02:58:20|12287.5|12285.5|12287.9|12285.9|12288.3|12286.3|12287|12285|8
1652151510000|2022-05-10 02:58:30|12287.8|12285.8|12286.8|12284.8|12287.9|12285.9|12286.8|12284.8|1
1652151520000|2022-05-10 02:58:40|12287.4|12285.4|12288.3|12286.3|12288.9|12286.9|12287.4|12285.4|6
1652151530000|2022-05-10 02:58:50|12288.4|12286.4|12286|12284|12289.4|12287.4|12285.6|12283.6|23
1652151540000|2022-05-10 02:59:00|12286.1|12284.1|12289|12287|12289.4|12287.4|12286.1|12284.1|12
1652151550000|2022-05-10 02:59:10|12288.9|12286.9|12287.5|12285.5|12288.9|12286.9|12287.3|12285.3|6
1652151560000|2022-05-10 02:59:20|12287.8|12285.8|12287.9|12285.9|12288|12286|12286.5|12284.5|5
1652151570000|2022-05-10 02:59:30|12287.1|12285.1|12287.3|12285.3|12287.6|12285.6|12286.8|12284.8|3
1652151580000|2022-05-10 02:59:40|12287.1|12285.1|12286.5|12284.5|12287.1|12285.1|12285.6|12283.6|3
1652151590000|2022-05-10 02:59:50|12287|12285|12287.4|12285.4|12287.4|12285.4|12286.3|12284.3|7
1652151600000|2022-05-10 03:00:00|12287.9|12285.9|12290.8|12288.8|12291|12289|12287.9|12285.9|18
1652151610000|2022-05-10 03:00:10|12291.1|12289.1|12292.1|12290.1|12292.8|12290.8|12290.6|12288.6|12
1652151620000|2022-05-10 03:00:20|12292|12290|12293.5|12291.5|12294|12292|12292|12290|12
1652151630000|2022-05-10 03:00:30|12293.6|12291.6|12293.6|12291.6|12294|12292|12293.1|12291.1|7
1652151640000|2022-05-10 03:00:40|12293.8|12291.8|12294.5|12292.5|12295.1|12293.1|12293.1|12291.1|16
1652151650000|2022-05-10 03:00:50|12294.4|12292.4|12294.8|12292.8|12295.9|12293.9|12293.1|12291.1|31
1652151660000|2022-05-10 03:01:00|12294.6|12292.6|12291|12289|12295.5|12293.5|12290.8|12288.8|12
1652151670000|2022-05-10 03:01:10|12291.1|12289.1|12293.9|12291.9|12294.3|12292.3|12290.9|12288.9|14
1652151680000|2022-05-10 03:01:20|12294|12292|12291.6|12289.6|12294.4|12292.4|12291.6|12289.6|11
1652151690000|2022-05-10 03:01:30|12291.8|12289.8|12292|12290|12292|12290|12291.5|12289.5|4
1652151700000|2022-05-10 03:01:40|12291.8|12289.8|12293.9|12291.9|12295.8|12293.8|12290.9|12288.9|41
1652151710000|2022-05-10 03:01:50|12294|12292|12293.3|12291.3|12294|12292|12292.6|12290.6|3
1652151720000|2022-05-10 03:02:00|12293.4|12291.4|12294.1|12292.1|12294.4|12292.4|12293.4|12291.4|8
1652151730000|2022-05-10 03:02:10|12294.3|12292.3|12295.1|12293.1|12295.1|12293.1|12294.1|12292.1|6
1652151740000|2022-05-10 03:02:20|12295|12293|12294|12292|12296.8|12294.8|12294|12292|20
1652151750000|2022-05-10 03:02:30|12294.1|12292.1|12293.8|12291.8|12294.1|12292.1|12293.3|12291.3|3
1652151760000|2022-05-10 03:02:40|12293.9|12291.9|12294|12292|12294.4|12292.4|12293.9|12291.9|1
1652151770000|2022-05-10 03:02:50|12293.9|12291.9|12292.1|12290.1|12294.5|12292.5|12292.1|12290.1|14
1652151780000|2022-05-10 03:03:00|12292|12290|12290|12288|12292.3|12290.3|12289.6|12287.6|18
1652151790000|2022-05-10 03:03:10|12290.1|12288.1|12291.6|12289.6|12292|12290|12289.5|12287.5|14
1652151800000|2022-05-10 03:03:20|12291.5|12289.5|12291.6|12289.6|12291.6|12289.6|12290.3|12288.3|10
1652151810000|2022-05-10 03:03:30|12290.6|12288.6|12289.3|12287.3|12291|12289|12288.5|12286.5|22
1652151820000|2022-05-10 03:03:40|12289.1|12287.1|12288.9|12286.9|12290|12288|12288.8|12286.8|2
1652151830000|2022-05-10 03:03:50|12289|12287|12289.6|12287.6|12289.9|12287.9|12288.9|12286.9|4
1652151840000|2022-05-10 03:04:00|12289.9|12287.9|12294.1|12292.1|12294.1|12292.1|12289.9|12287.9|5
1652151850000|2022-05-10 03:04:10|12294.3|12292.3|12296.9|12294.9|12297.4|12295.4|12294.3|12292.3|16
1652151860000|2022-05-10 03:04:20|12296|12294|12297.8|12295.8|12299|12297|12295.9|12293.9|30
1652151870000|2022-05-10 03:04:30|12298.3|12296.3|12295.9|12293.9|12298.3|12296.3|12294|12292|26
1652151880000|2022-05-10 03:04:40|12295.8|12293.8|12296.5|12294.5|12297.4|12295.4|12294.9|12292.9|18
1652151890000|2022-05-10 03:04:50|12297.1|12295.1|12299.3|12297.3|12299.3|12297.3|12297.1|12295.1|16
1652151900000|2022-05-10 03:05:00|12298.6|12296.6|12295.1|12293.1|12299|12297|12295|12293|15
1652151910000|2022-05-10 03:05:10|12295|12293|12293.9|12291.9|12295.1|12293.1|12292.4|12290.4|15
1652151920000|2022-05-10 03:05:20|12293.4|12291.4|12293.6|12291.6|12295.9|12293.9|12293.1|12291.1|14
1652151930000|2022-05-10 03:05:30|12293.4|12291.4|12291.5|12289.5|12294.1|12292.1|12291.5|12289.5|6
1652151940000|2022-05-10 03:05:40|12291.4|12289.4|12292.5|12290.5|12293.5|12291.5|12291.3|12289.3|10
1652151950000|2022-05-10 03:05:50|12292.3|12290.3|12291|12289|12292.3|12290.3|12290.8|12288.8|4
1652151960000|2022-05-10 03:06:00|12290.9|12288.9|12291.8|12289.8|12292.4|12290.4|12290.8|12288.8|3
1652151970000|2022-05-10 03:06:10|12291.6|12289.6|12291.1|12289.1|12292|12290|12291.1|12289.1|8
1652151980000|2022-05-10 03:06:20|12291.3|12289.3|12290.9|12288.9|12291.8|12289.8|12290|12288|9
1652151990000|2022-05-10 03:06:30|12291|12289|12292.6|12290.6|12292.6|12290.6|12290.3|12288.3|6
1652152000000|2022-05-10 03:06:40|12292.8|12290.8|12291.4|12289.4|12292.8|12290.8|12291.4|12289.4|4
1652152010000|2022-05-10 03:06:50|12291.5|12289.5|12293.3|12291.3|12293.6|12291.6|12291.5|12289.5|6
1652152020000|2022-05-10 03:07:00|12293.8|12291.8|12294.1|12292.1|12294.8|12292.8|12293.3|12291.3|8
1652152030000|2022-05-10 03:07:10|12299.5|12297.5|12304|12302|12305.9|12303.9|12299|12297|151
1652152040000|2022-05-10 03:07:20|12304.8|12302.8|12302.6|12300.6|12304.8|12302.8|12301.9|12299.9|59
1652152050000|2022-05-10 03:07:30|12302.8|12300.8|12305|12303|12305|12303|12302.3|12300.3|46
1652152060000|2022-05-10 03:07:40|12304.6|12302.6|12307.4|12305.4|12307.6|12305.6|12304.6|12302.6|50
1652152070000|2022-05-10 03:07:50|12307.1|12305.1|12307.3|12305.3|12307.8|12305.8|12306.4|12304.4|101
1652152080000|2022-05-10 03:08:00|12307|12305|12301.9|12299.9|12307.5|12305.5|12301.9|12299.9|39
1652152090000|2022-05-10 03:08:10|12301.8|12299.8|12300.5|12298.5|12302.1|12300.1|12298.9|12296.9|21
1652152100000|2022-05-10 03:08:20|12300.4|12298.4|12301.4|12299.4|12302.1|12300.1|12299.5|12297.5|6
1652152110000|2022-05-10 03:08:30|12300.6|12298.6|12299.1|12297.1|12300.9|12298.9|12298.9|12296.9|18
1652152120000|2022-05-10 03:08:40|12298.9|12296.9|12297.8|12295.8|12300|12298|12297.8|12295.8|14
1652152130000|2022-05-10 03:08:50|12297.4|12295.4|12297.4|12295.4|12298.3|12296.3|12296.6|12294.6|21
1652152140000|2022-05-10 03:09:00|12297.1|12295.1|12297.8|12295.8|12298.9|12296.9|12295.8|12293.8|10
1652152150000|2022-05-10 03:09:10|12297.6|12295.6|12298.4|12296.4|12298.5|12296.5|12296.6|12294.6|6
1652152160000|2022-05-10 03:09:20|12298.8|12296.8|12298.9|12296.9|12299.3|12297.3|12297.9|12295.9|7
1652152170000|2022-05-10 03:09:30|12299|12297|12299.8|12297.8|12300|12298|12298.8|12296.8|2
1652152180000|2022-05-10 03:09:40|12300.3|12298.3|12298.9|12296.9|12301|12299|12298.9|12296.9|17
1652152190000|2022-05-10 03:09:50|12299.3|12297.3|12299.1|12297.1|12300.3|12298.3|12299|12297|4
1652152200000|2022-05-10 03:10:00|12299.3|12297.3|12296.4|12294.4|12299.3|12297.3|12296.3|12294.3|8
1652152210000|2022-05-10 03:10:10|12296.1|12294.1|12295|12293|12296.6|12294.6|12294.1|12292.1|15
1652152220000|2022-05-10 03:10:20|12295.1|12293.1|12295.1|12293.1|12296|12294|12294|12292|11
1652152230000|2022-05-10 03:10:30|12295.3|12293.3|12295.6|12293.6|12296.5|12294.5|12295.3|12293.3|30
1652152240000|2022-05-10 03:10:40|12296|12294|12295.6|12293.6|12296.3|12294.3|12295.6|12293.6|6
1652152250000|2022-05-10 03:10:50|12295.3|12293.3|12294.6|12292.6|12295.3|12293.3|12294.1|12292.1|5
1652152260000|2022-05-10 03:11:00|12294.5|12292.5|12294.6|12292.6|12299|12297|12294.1|12292.1|29
1652152270000|2022-05-10 03:11:10|12294.3|12292.3|12295.1|12293.1|12296.3|12294.3|12293.9|12291.9|17
1652152280000|2022-05-10 03:11:20|12295.3|12293.3|12294.4|12292.4|12296.4|12294.4|12294.4|12292.4|7
1652152290000|2022-05-10 03:11:30|12294.3|12292.3|12294.8|12292.8|12295.3|12293.3|12294|12292|1
1652152300000|2022-05-10 03:11:40|12294.9|12292.9|12296.1|12294.1|12296.5|12294.5|12294.6|12292.6|6
1652152310000|2022-05-10 03:11:50|12295.9|12293.9|12294.1|12292.1|12296.8|12294.8|12293.6|12291.6|11
1652152320000|2022-05-10 03:12:00|12293.6|12291.6|12291.8|12289.8|12293.6|12291.6|12290.5|12288.5|17
1652152330000|2022-05-10 03:12:10|12291.4|12289.4|12291.8|12289.8|12292.6|12290.6|12291.4|12289.4|10
1652152340000|2022-05-10 03:12:20|12291.9|12289.9|12294.5|12292.5|12294.6|12292.6|12291.8|12289.8|11
1652152350000|2022-05-10 03:12:30|12294.1|12292.1|12290.1|12288.1|12294.6|12292.6|12290.1|12288.1|13
1652152360000|2022-05-10 03:12:40|12290.3|12288.3|12291.4|12289.4|12292.3|12290.3|12290.3|12288.3|7
1652152370000|2022-05-10 03:12:50|12292.3|12290.3|12291.4|12289.4|12292.4|12290.4|12291.3|12289.3|6
1652152380000|2022-05-10 03:13:00|12291.5|12289.5|12291.3|12289.3|12292.4|12290.4|12291.1|12289.1|3
1652152390000|2022-05-10 03:13:10|12291|12289|12290.4|12288.4|12291|12289|12289.9|12287.9|4
1652152400000|2022-05-10 03:13:20|12290.5|12288.5|12292.5|12290.5|12292.5|12290.5|12290.1|12288.1|11
1652152410000|2022-05-10 03:13:30|12292.6|12290.6|12289.9|12287.9|12292.8|12290.8|12289.9|12287.9|11
1652152420000|2022-05-10 03:13:40|12289.8|12287.8|12288.5|12286.5|12289.8|12287.8|12288.5|12286.5|7
1652152430000|2022-05-10 03:13:50|12288.3|12286.3|12287.1|12285.1|12288.5|12286.5|12286.9|12284.9|55
1652152440000|2022-05-10 03:14:00|12287.3|12285.3|12287.4|12285.4|12288.1|12286.1|12286.8|12284.8|7
1652152450000|2022-05-10 03:14:10|12287.5|12285.5|12288.1|12286.1|12288.5|12286.5|12287.1|12285.1|11
1652152460000|2022-05-10 03:14:20|12288.3|12286.3|12289.9|12287.9|12290.3|12288.3|12288.1|12286.1|14
1652152470000|2022-05-10 03:14:30|12289.8|12287.8|12288.6|12286.6|12290.1|12288.1|12287.9|12285.9|8
1652152480000|2022-05-10 03:14:40|12288.1|12286.1|12289.1|12287.1|12289.1|12287.1|12288.1|12286.1|6
1652152490000|2022-05-10 03:14:50|12288.6|12286.6|12289.5|12287.5|12289.9|12287.9|12288.6|12286.6|3
1652152500000|2022-05-10 03:15:00|12289.4|12287.4|12289.8|12287.8|12290.4|12288.4|12289.3|12287.3|6
1652152510000|2022-05-10 03:15:10|12289.9|12287.9|12292.5|12290.5|12292.5|12290.5|12289.8|12287.8|22
1652152520000|2022-05-10 03:15:20|12292.6|12290.6|12292.6|12290.6|12293.3|12291.3|12292.5|12290.5|9
1652152530000|2022-05-10 03:15:30|12292.5|12290.5|12291.4|12289.4|12292.5|12290.5|12290.6|12288.6|5
1652152540000|2022-05-10 03:15:40|12291.5|12289.5|12291|12289|12291.5|12289.5|12290.4|12288.4|8
1652152550000|2022-05-10 03:15:50|12290.9|12288.9|12292.9|12290.9|12292.9|12290.9|12290.6|12288.6|3
1652152560000|2022-05-10 03:16:00|12294|12292|12291.4|12289.4|12294|12292|12291|12289|12
1652152570000|2022-05-10 03:16:10|12291.3|12289.3|12290.6|12288.6|12291.5|12289.5|12289.9|12287.9|17
1652152580000|2022-05-10 03:16:20|12290.8|12288.8|12289.9|12287.9|12290.9|12288.9|12289.4|12287.4|1
1652152590000|2022-05-10 03:16:30|12289.8|12287.8|12289.8|12287.8|12290|12288|12288.6|12286.6|7
1652152600000|2022-05-10 03:16:40|12289.6|12287.6|12289.3|12287.3|12291.8|12289.8|12289.3|12287.3|17
1652152610000|2022-05-10 03:16:50|12289.1|12287.1|12289|12287|12289.4|12287.4|12288.5|12286.5|5
1652152620000|2022-05-10 03:17:00|12289.1|12287.1|12288.4|12286.4|12289.4|12287.4|12288.4|12286.4|5
1652152630000|2022-05-10 03:17:10|12287.9|12285.9|12287|12285|12287.9|12285.9|12287|12285|20
1652152640000|2022-05-10 03:17:20|12287.1|12285.1|12287.1|12285.1|12287.3|12285.3|12285.8|12283.8|17
1652152650000|2022-05-10 03:17:30|12287|12285|12287.5|12285.5|12287.9|12285.9|12287|12285|1
1652152660000|2022-05-10 03:17:40|12287.4|12285.4|12286.1|12284.1|12287.5|12285.5|12285.4|12283.4|9
1652152670000|2022-05-10 03:17:50|12286.3|12284.3|12286|12284|12286.6|12284.6|12285.4|12283.4|6
1652152680000|2022-05-10 03:18:00|12285.9|12283.9|12284.6|12282.6|12285.9|12283.9|12284.6|12282.6|8
1652152690000|2022-05-10 03:18:10|12284.9|12282.9|12285.3|12283.3|12285.5|12283.5|12284.3|12282.3|15
1652152700000|2022-05-10 03:18:20|12285.4|12283.4|12284.4|12282.4|12285.4|12283.4|12284.3|12282.3|9
1652152710000|2022-05-10 03:18:30|12284.3|12282.3|12282.9|12280.9|12284.4|12282.4|12282.8|12280.8|31
1652152720000|2022-05-10 03:18:40|12283.6|12281.6|12284.3|12282.3|12285.4|12283.4|12283.4|12281.4|39
1652152730000|2022-05-10 03:18:50|12284.4|12282.4|12283.8|12281.8|12284.4|12282.4|12283.4|12281.4|7
1652152740000|2022-05-10 03:19:00|12283.6|12281.6|12283|12281|12283.6|12281.6|12282.6|12280.6|10
1652152750000|2022-05-10 03:19:10|12283.1|12281.1|12286.3|12284.3|12287.3|12285.3|12282.9|12280.9|20
1652152760000|2022-05-10 03:19:20|12286.1|12284.1|12285.4|12283.4|12286.3|12284.3|12284.8|12282.8|9
1652152770000|2022-05-10 03:19:30|12285.5|12283.5|12284.6|12282.6|12285.9|12283.9|12284.6|12282.6|7
1652152780000|2022-05-10 03:19:40|12284.5|12282.5|12285.1|12283.1|12285.3|12283.3|12284.5|12282.5|2
1652152790000|2022-05-10 03:19:50|12285.3|12283.3|12286.9|12284.9|12287|12285|12285.3|12283.3|9
1652152800000|2022-05-10 03:20:00|12286.5|12284.5|12286.9|12284.9|12286.9|12284.9|12286.5|12284.5|1
1652152810000|2022-05-10 03:20:10|12286.8|12284.8|12285.5|12283.5|12288.1|12286.1|12285.5|12283.5|19
1652152820000|2022-05-10 03:20:20|12285.4|12283.4|12284|12282|12285.8|12283.8|12283.6|12281.6|11
1652152830000|2022-05-10 03:20:30|12283.4|12281.4|12285|12283|12285|12283|12283.1|12281.1|15
1652152840000|2022-05-10 03:20:40|12284.9|12282.9|12283.5|12281.5|12284.9|12282.9|12283.5|12281.5|6
1652152850000|2022-05-10 03:20:50|12283.6|12281.6|12284.5|12282.5|12284.6|12282.6|12283.5|12281.5|4
1652152860000|2022-05-10 03:21:00|12284.3|12282.3|12283.4|12281.4|12285.1|12283.1|12283.4|12281.4|16
1652152870000|2022-05-10 03:21:10|12283.5|12281.5|12284.8|12282.8|12285.1|12283.1|12283.4|12281.4|10
1652152880000|2022-05-10 03:21:20|12284.9|12282.9|12284.9|12282.9|12284.9|12282.9|12284.4|12282.4|4
1652152890000|2022-05-10 03:21:30|12284.6|12282.6|12283.5|12281.5|12284.9|12282.9|12283.4|12281.4|8
1652152900000|2022-05-10 03:21:40|12283.6|12281.6|12283.6|12281.6|12284.3|12282.3|12283.4|12281.4|3
1652152910000|2022-05-10 03:21:50|12283.9|12281.9|12283.5|12281.5|12284.1|12282.1|12283.3|12281.3|8
1652152920000|2022-05-10 03:22:00|12283.4|12281.4|12284|12282|12285.4|12283.4|12283.4|12281.4|35
1652152930000|2022-05-10 03:22:10|12284.8|12282.8|12284|12282|12284.9|12282.9|12283.8|12281.8|6
1652152940000|2022-05-10 03:22:20|12283.9|12281.9|12281.5|12279.5|12283.9|12281.9|12281.4|12279.4|20
1652152950000|2022-05-10 03:22:30|12281.4|12279.4|12275.8|12273.8|12281.5|12279.5|12273.8|12271.8|135
1652152960000|2022-05-10 03:22:40|12275.9|12273.9|12276.5|12274.5|12277.3|12275.3|12275.5|12273.5|21
1652152970000|2022-05-10 03:22:50|12276.4|12274.4|12276|12274|12278.1|12276.1|12275.4|12273.4|29
1652152980000|2022-05-10 03:23:00|12276.1|12274.1|12262.5|12260.5|12280.5|12278.5|12262.1|12260.1|459
1652152990000|2022-05-10 03:23:10|12262.3|12260.3|12262.6|12260.6|12265.6|12263.6|12262.3|12260.3|85
1652153000000|2022-05-10 03:23:20|12262.3|12260.3|12263|12261|12263.5|12261.5|12260.5|12258.5|78
1652153010000|2022-05-10 03:23:30|12263.1|12261.1|12265.3|12263.3|12265.3|12263.3|12262.8|12260.8|45
1652153020000|2022-05-10 03:23:40|12264.4|12262.4|12263.6|12261.6|12265.6|12263.6|12263.5|12261.5|31
1652153030000|2022-05-10 03:23:50|12263.8|12261.8|12263.6|12261.6|12264.3|12262.3|12262.8|12260.8|4
1652153040000|2022-05-10 03:24:00|12263.9|12261.9|12266.8|12264.8|12266.8|12264.8|12263.9|12261.9|21
1652153050000|2022-05-10 03:24:10|12266.6|12264.6|12267|12265|12269.5|12267.5|12266.1|12264.1|42
1652153060000|2022-05-10 03:24:20|12266.9|12264.9|12267.5|12265.5|12268.4|12266.4|12265.5|12263.5|15
1652153070000|2022-05-10 03:24:30|12268.3|12266.3|12268.8|12266.8|12271.4|12269.4|12268|12266|14
1652153080000|2022-05-10 03:24:40|12268.6|12266.6|12267.8|12265.8|12269.1|12267.1|12267.8|12265.8|14
1652153090000|2022-05-10 03:24:50|12267.6|12265.6|12267.9|12265.9|12268.4|12266.4|12266.5|12264.5|16
1652153100000|2022-05-10 03:25:00|12267.8|12265.8|12268.9|12266.9|12269.1|12267.1|12267.8|12265.8|5
1652153110000|2022-05-10 03:25:10|12268.6|12266.6|12268.6|12266.6|12269.9|12267.9|12268.5|12266.5|10
1652153120000|2022-05-10 03:25:20|12268.3|12266.3|12268.5|12266.5|12268.9|12266.9|12268.3|12266.3|3
1652153130000|2022-05-10 03:25:30|12268.4|12266.4|12265.6|12263.6|12268.5|12266.5|12265.5|12263.5|8
1652153140000|2022-05-10 03:25:40|12265.8|12263.8|12264.1|12262.1|12265.8|12263.8|12264.1|12262.1|17
1652153150000|2022-05-10 03:25:50|12264.3|12262.3|12264.8|12262.8|12264.9|12262.9|12263.8|12261.8|9
1652153160000|2022-05-10 03:26:00|12264.5|12262.5|12266.3|12264.3|12266.4|12264.4|12264.4|12262.4|7
1652153170000|2022-05-10 03:26:10|12265.8|12263.8|12265.1|12263.1|12266.4|12264.4|12265|12263|14
1652153180000|2022-05-10 03:26:20|12264.8|12262.8|12266|12264|12266|12264|12264.8|12262.8|6
1652153190000|2022-05-10 03:26:30|12266.1|12264.1|12265.6|12263.6|12266.6|12264.6|12265.5|12263.5|12
1652153200000|2022-05-10 03:26:40|12265.5|12263.5|12266.6|12264.6|12267.6|12265.6|12265|12263|11
1652153210000|2022-05-10 03:26:50|12267.5|12265.5|12268.5|12266.5|12268.8|12266.8|12267.5|12265.5|15
1652153220000|2022-05-10 03:27:00|12268.6|12266.6|12269.4|12267.4|12269.9|12267.9|12268.6|12266.6|13
1652153230000|2022-05-10 03:27:10|12269.5|12267.5|12270.4|12268.4|12271.1|12269.1|12269.3|12267.3|8
1652153240000|2022-05-10 03:27:20|12269.9|12267.9|12270|12268|12271|12269|12269.6|12267.6|10
1652153250000|2022-05-10 03:27:30|12270.1|12268.1|12270.9|12268.9|12271.5|12269.5|12270.1|12268.1|68
1652153260000|2022-05-10 03:27:40|12270.8|12268.8|12273.9|12271.9|12273.9|12271.9|12270.1|12268.1|37
1652153270000|2022-05-10 03:27:50|12273.6|12271.6|12276.4|12274.4|12276.5|12274.5|12273.6|12271.6|32
1652153280000|2022-05-10 03:28:00|12276.5|12274.5|12274.9|12272.9|12276.5|12274.5|12274.1|12272.1|13
1652153290000|2022-05-10 03:28:10|12275.4|12273.4|12274.3|12272.3|12275.5|12273.5|12274|12272|10
1652153300000|2022-05-10 03:28:20|12274.1|12272.1|12274|12272|12274.5|12272.5|12273.5|12271.5|8
1652153310000|2022-05-10 03:28:30|12273.9|12271.9|12273.9|12271.9|12273.9|12271.9|12273.4|12271.4|8
1652153320000|2022-05-10 03:28:40|12274.1|12272.1|12275.4|12273.4|12275.5|12273.5|12274|12272|12
1652153330000|2022-05-10 03:28:50|12275.9|12273.9|12276.9|12274.9|12277.5|12275.5|12275.9|12273.9|41
1652153340000|2022-05-10 03:29:00|12276.8|12274.8|12279.6|12277.6|12280.8|12278.8|12274.4|12272.4|153
1652153350000|2022-05-10 03:29:10|12280.8|12278.8|12280.6|12278.6|12281.5|12279.5|12280.4|12278.4|14
1652153360000|2022-05-10 03:29:20|12280.5|12278.5|12280.6|12278.6|12281.1|12279.1|12279.6|12277.6|16
1652153370000|2022-05-10 03:29:30|12280.5|12278.5|12280.9|12278.9|12281|12279|12279.5|12277.5|18
1652153380000|2022-05-10 03:29:40|12280.8|12278.8|12280.4|12278.4|12280.8|12278.8|12278.6|12276.6|12
1652153390000|2022-05-10 03:29:50|12280.5|12278.5|12280.4|12278.4|12280.5|12278.5|12279.8|12277.8|2
1652153400000|2022-05-10 03:30:00|12280.3|12278.3|12277.3|12275.3|12280.4|12278.4|12276.1|12274.1|23
1652153410000|2022-05-10 03:30:10|12277.4|12275.4|12276.5|12274.5|12278.3|12276.3|12275.9|12273.9|4
1652153420000|2022-05-10 03:30:20|12276.6|12274.6|12274.8|12272.8|12276.9|12274.9|12274.3|12272.3|4
1652153430000|2022-05-10 03:30:30|12275|12273|12275.3|12273.3|12276.1|12274.1|12274.3|12272.3|12
1652153440000|2022-05-10 03:30:40|12275.4|12273.4|12274.9|12272.9|12275.4|12273.4|12274.9|12272.9|2
1652153450000|2022-05-10 03:30:50|12275|12273|12274.1|12272.1|12275.3|12273.3|12274.1|12272.1|8
1652153460000|2022-05-10 03:31:00|12274.5|12272.5|12274|12272|12274.8|12272.8|12273.8|12271.8|8
1652153470000|2022-05-10 03:31:10|12274.1|12272.1|12273.3|12271.3|12274.4|12272.4|12272.4|12270.4|10
1652153480000|2022-05-10 03:31:20|12273.1|12271.1|12273.1|12271.1|12275|12273|12273|12271|12
1652153490000|2022-05-10 03:31:30|12276.5|12274.5|12278.1|12276.1|12278.1|12276.1|12276.5|12274.5|40
1652153500000|2022-05-10 03:31:40|12277.4|12275.4|12276.9|12274.9|12277.4|12275.4|12276.4|12274.4|4
1652153510000|2022-05-10 03:31:50|12277|12275|12277.8|12275.8|12278.1|12276.1|12276.9|12274.9|5
1652153520000|2022-05-10 03:32:00|12277.3|12275.3|12275|12273|12277.3|12275.3|12275|12273|11
1652153530000|2022-05-10 03:32:10|12275.3|12273.3|12273.5|12271.5|12275.3|12273.3|12273.5|12271.5|12
1652153540000|2022-05-10 03:32:20|12273.4|12271.4|12274.3|12272.3|12274.4|12272.4|12273.4|12271.4|1
1652153550000|2022-05-10 03:32:30|12274.1|12272.1|12277.3|12275.3|12277.6|12275.6|12274|12272|4
1652153560000|2022-05-10 03:32:40|12277.1|12275.1|12276.6|12274.6|12278.1|12276.1|12276.6|12274.6|8
1652153570000|2022-05-10 03:32:50|12276.8|12274.8|12276.8|12274.8|12277|12275|12276.4|12274.4|0
1652153580000|2022-05-10 03:33:00|12276.9|12274.9|12280.9|12278.9|12281.1|12279.1|12276.6|12274.6|7
1652153590000|2022-05-10 03:33:10|12281.4|12279.4|12281.4|12279.4|12282.1|12280.1|12280.5|12278.5|53
1652153600000|2022-05-10 03:33:20|12281.6|12279.6|12278.8|12276.8|12281.6|12279.6|12278.8|12276.8|6
1652153610000|2022-05-10 03:33:30|12278.6|12276.6|12277.3|12275.3|12278.6|12276.6|12277|12275|9
1652153620000|2022-05-10 03:33:40|12277.4|12275.4|12279.4|12277.4|12279.4|12277.4|12277.4|12275.4|7
1652153630000|2022-05-10 03:33:50|12279.5|12277.5|12278|12276|12279.5|12277.5|12278|12276|11
1652153640000|2022-05-10 03:34:00|12278.1|12276.1|12279.5|12277.5|12279.5|12277.5|12277.9|12275.9|7
1652153650000|2022-05-10 03:34:10|12279.6|12277.6|12280.3|12278.3|12280.3|12278.3|12278.9|12276.9|9
1652153660000|2022-05-10 03:34:20|12280.4|12278.4|12280.5|12278.5|12281.6|12279.6|12278.8|12276.8|22
1652153670000|2022-05-10 03:34:30|12280.6|12278.6|12280.3|12278.3|12281.3|12279.3|12279.4|12277.4|9
1652153680000|2022-05-10 03:34:40|12280.1|12278.1|12281|12279|12281.3|12279.3|12279.3|12277.3|24
1652153690000|2022-05-10 03:34:50|12280.3|12278.3|12280.8|12278.8|12281.3|12279.3|12280|12278|13
1652153700000|2022-05-10 03:35:00|12280.9|12278.9|12280.3|12278.3|12281.1|12279.1|12279.6|12277.6|1
1652153710000|2022-05-10 03:35:10|12280.1|12278.1|12278.9|12276.9|12280.3|12278.3|12278.9|12276.9|1
1652153720000|2022-05-10 03:35:20|12279|12277|12277.9|12275.9|12279|12277|12277.9|12275.9|5
1652153730000|2022-05-10 03:35:30|12278.9|12276.9|12279.4|12277.4|12279.9|12277.9|12278.9|12276.9|3
1652153740000|2022-05-10 03:35:40|12279.5|12277.5|12280.4|12278.4|12281.3|12279.3|12279.5|12277.5|7
1652153750000|2022-05-10 03:35:50|12281|12279|12280.9|12278.9|12281|12279|12280.6|12278.6|2
1652153760000|2022-05-10 03:36:00|12281|12279|12280.4|12278.4|12281|12279|12279.9|12277.9|10
1652153770000|2022-05-10 03:36:10|12280.5|12278.5|12279.8|12277.8|12280.6|12278.6|12279.8|12277.8|2
1652153780000|2022-05-10 03:36:20|12279.9|12277.9|12281.1|12279.1|12282|12280|12279.9|12277.9|1
1652153790000|2022-05-10 03:36:30|12281.3|12279.3|12282|12280|12282|12280|12281.1|12279.1|0
1652153800000|2022-05-10 03:36:40|12281.9|12279.9|12284|12282|12284.1|12282.1|12281.9|12279.9|19
1652153810000|2022-05-10 03:36:50|12284.1|12282.1|12284|12282|12284.6|12282.6|12283|12281|19
1652153820000|2022-05-10 03:37:00|12283.9|12281.9|12284.1|12282.1|12284.5|12282.5|12283.6|12281.6|11
1652153830000|2022-05-10 03:37:10|12284|12282|12283|12281|12284.3|12282.3|12282.9|12280.9|6
1652153840000|2022-05-10 03:37:20|12283.1|12281.1|12283.5|12281.5|12283.8|12281.8|12283|12281|7
1652153850000|2022-05-10 03:37:30|12283.4|12281.4|12284.6|12282.6|12285|12283|12283.4|12281.4|8
1652153860000|2022-05-10 03:37:40|12284.8|12282.8|12284.9|12282.9|12285.3|12283.3|12284.6|12282.6|3
1652153870000|2022-05-10 03:37:50|12284.8|12282.8|12286|12284|12286|12284|12284.3|12282.3|10
1652153880000|2022-05-10 03:38:00|12286.5|12284.5|12285.8|12283.8|12286.6|12284.6|12285.6|12283.6|16
1652153890000|2022-05-10 03:38:10|12285.9|12283.9|12285.5|12283.5|12286.1|12284.1|12284.8|12282.8|6
1652153900000|2022-05-10 03:38:20|12285.4|12283.4|12287.4|12285.4|12288|12286|12284.9|12282.9|16
1652153910000|2022-05-10 03:38:30|12287.5|12285.5|12288|12286|12288.9|12286.9|12287.4|12285.4|7
1652153920000|2022-05-10 03:38:40|12287.5|12285.5|12287.1|12285.1|12287.5|12285.5|12287.1|12285.1|2
1652153930000|2022-05-10 03:38:50|12287.3|12285.3|12287.1|12285.1|12287.6|12285.6|12286.8|12284.8|2
1652153940000|2022-05-10 03:39:00|12286.4|12284.4|12286.4|12284.4|12287.8|12285.8|12286.1|12284.1|11
1652153950000|2022-05-10 03:39:10|12286.6|12284.6|12287.1|12285.1|12287.1|12285.1|12286.6|12284.6|0
1652153970000|2022-05-10 03:39:30|12287.3|12285.3|12286.8|12284.8|12287.3|12285.3|12286.8|12284.8|5
1652153980000|2022-05-10 03:39:40|12286.9|12284.9|12285.8|12283.8|12286.9|12284.9|12285.8|12283.8|3
1652153990000|2022-05-10 03:39:50|12285.6|12283.6|12286.1|12284.1|12286.3|12284.3|12285.5|12283.5|2
1652154000000|2022-05-10 03:40:00|12286.3|12284.3|12286|12284|12287.1|12285.1|12285.9|12283.9|10
1652154010000|2022-05-10 03:40:10|12286.4|12284.4|12285.5|12283.5|12286.8|12284.8|12285.3|12283.3|8
1652154020000|2022-05-10 03:40:20|12285.6|12283.6|12286|12284|12286.1|12284.1|12285.6|12283.6|3
1652154030000|2022-05-10 03:40:30|12286.3|12284.3|12285.8|12283.8|12286.5|12284.5|12285.8|12283.8|2
1652154040000|2022-05-10 03:40:40|12286|12284|12289.3|12287.3|12290|12288|12286|12284|26
1652154050000|2022-05-10 03:40:50|12289.4|12287.4|12290.1|12288.1|12290.1|12288.1|12289.4|12287.4|5
1652154060000|2022-05-10 03:41:00|12290.5|12288.5|12290.1|12288.1|12291|12289|12289.6|12287.6|15
1652154070000|2022-05-10 03:41:10|12290.6|12288.6|12288.4|12286.4|12290.8|12288.8|12288.4|12286.4|9
1652154080000|2022-05-10 03:41:20|12288.5|12286.5|12288.5|12286.5|12289.4|12287.4|12288.4|12286.4|2
1652154090000|2022-05-10 03:41:30|12288.4|12286.4|12288.1|12286.1|12289|12287|12288|12286|4
1652154100000|2022-05-10 03:41:40|12288.3|12286.3|12287.4|12285.4|12288.5|12286.5|12287.3|12285.3|7
1652154110000|2022-05-10 03:41:50|12287.5|12285.5|12287.5|12285.5|12287.5|12285.5|12286.9|12284.9|2
1652154120000|2022-05-10 03:42:00|12287.8|12285.8|12286|12284|12288|12286|12285.6|12283.6|3
1652154130000|2022-05-10 03:42:10|12286.1|12284.1|12284.8|12282.8|12286.1|12284.1|12284.8|12282.8|12
1652154140000|2022-05-10 03:42:20|12284.6|12282.6|12286.4|12284.4|12286.9|12284.9|12284.5|12282.5|10
1652154150000|2022-05-10 03:42:30|12286.5|12284.5|12288.4|12286.4|12288.4|12286.4|12286.5|12284.5|4
1652154160000|2022-05-10 03:42:40|12288.5|12286.5|12297.1|12295.1|12297.1|12295.1|12288|12286|78
1652154170000|2022-05-10 03:42:50|12297|12295|12294.4|12292.4|12297.3|12295.3|12294.3|12292.3|21
1652154180000|2022-05-10 03:43:00|12294.3|12292.3|12294.8|12292.8|12294.9|12292.9|12293.4|12291.4|3
1652154190000|2022-05-10 03:43:10|12294.9|12292.9|12294.6|12292.6|12295|12293|12293.9|12291.9|7
1652154200000|2022-05-10 03:43:20|12294.8|12292.8|12294.8|12292.8|12295|12293|12294.3|12292.3|5
1652154210000|2022-05-10 03:43:30|12294.9|12292.9|12291.6|12289.6|12295.1|12293.1|12291.4|12289.4|15
1652154220000|2022-05-10 03:43:40|12291.8|12289.8|12291.6|12289.6|12292.8|12290.8|12291.4|12289.4|8
1652154230000|2022-05-10 03:43:50|12291.5|12289.5|12292.4|12290.4|12292.4|12290.4|12291.4|12289.4|3
1652154240000|2022-05-10 03:44:00|12292.3|12290.3|12292.4|12290.4|12292.5|12290.5|12291.6|12289.6|2
1652154250000|2022-05-10 03:44:10|12292|12290|12291.6|12289.6|12292.4|12290.4|12291.5|12289.5|2
1652154260000|2022-05-10 03:44:20|12291.8|12289.8|12289.3|12287.3|12291.8|12289.8|12289.3|12287.3|10
1652154270000|2022-05-10 03:44:30|12289.5|12287.5|12290.3|12288.3|12290.5|12288.5|12289.3|12287.3|4
1652154280000|2022-05-10 03:44:40|12290.1|12288.1|12288.5|12286.5|12290.3|12288.3|12288.4|12286.4|5
1652154290000|2022-05-10 03:44:50|12288.3|12286.3|12288|12286|12288.5|12286.5|12287.5|12285.5|12
1652154300000|2022-05-10 03:45:00|12287.9|12285.9|12287.6|12285.6|12288|12286|12287.4|12285.4|3
1652154310000|2022-05-10 03:45:10|12287.8|12285.8|12291.8|12289.8|12291.8|12289.8|12287.8|12285.8|16
1652154320000|2022-05-10 03:45:20|12291.9|12289.9|12291.8|12289.8|12293.3|12291.3|12291.8|12289.8|24
1652154330000|2022-05-10 03:45:30|12292.8|12290.8|12292.3|12290.3|12292.8|12290.8|12291.8|12289.8|10
1652154340000|2022-05-10 03:45:40|12292.4|12290.4|12296.3|12294.3|12296.3|12294.3|12292.4|12290.4|8
1652154350000|2022-05-10 03:45:50|12293.9|12291.9|12292.5|12290.5|12294.1|12292.1|12292.4|12290.4|20
1652154360000|2022-05-10 03:46:00|12292.4|12290.4|12292.6|12290.6|12293.9|12291.9|12292.4|12290.4|16
1652154370000|2022-05-10 03:46:10|12294.5|12292.5|12292.5|12290.5|12294.5|12292.5|12292.5|12290.5|33
1652154380000|2022-05-10 03:46:20|12292.4|12290.4|12291.1|12289.1|12292.4|12290.4|12290.4|12288.4|5
1652154390000|2022-05-10 03:46:30|12291|12289|12290.4|12288.4|12291|12289|12289.3|12287.3|0
1652154400000|2022-05-10 03:46:40|12290.3|12288.3|12290.6|12288.6|12291.3|12289.3|12290|12288|5
1652154410000|2022-05-10 03:46:50|12290.8|12288.8|12290.6|12288.6|12291|12289|12290.6|12288.6|3
1652154420000|2022-05-10 03:47:00|12290|12288|12288.4|12286.4|12290.1|12288.1|12288.4|12286.4|4
1652154430000|2022-05-10 03:47:10|12288|12286|12288.1|12286.1|12288.5|12286.5|12287.9|12285.9|9
1652154440000|2022-05-10 03:47:20|12288|12286|12289.1|12287.1|12289.3|12287.3|12287.6|12285.6|10
1652154450000|2022-05-10 03:47:30|12289.3|12287.3|12290.5|12288.5|12290.5|12288.5|12289.3|12287.3|3
1652154460000|2022-05-10 03:47:40|12290.6|12288.6|12292.8|12290.8|12292.9|12290.9|12290|12288|7
1652154470000|2022-05-10 03:47:50|12292.9|12290.9|12292.4|12290.4|12294.1|12292.1|12292.1|12290.1|27
1652154480000|2022-05-10 03:48:00|12292.6|12290.6|12294.6|12292.6|12294.9|12292.9|12292.5|12290.5|7
1652154490000|2022-05-10 03:48:10|12294|12292|12293.4|12291.4|12294.3|12292.3|12293.1|12291.1|7
1652154500000|2022-05-10 03:48:20|12293.3|12291.3|12294|12292|12294.1|12292.1|12293.1|12291.1|2
1652154510000|2022-05-10 03:48:30|12295.1|12293.1|12294.6|12292.6|12296|12294|12294.4|12292.4|15
1652154520000|2022-05-10 03:48:40|12294.8|12292.8|12294.8|12292.8|12295.1|12293.1|12294.5|12292.5|1
1652154530000|2022-05-10 03:48:50|12294.9|12292.9|12293.4|12291.4|12295|12293|12293.3|12291.3|3
1652154540000|2022-05-10 03:49:00|12293.3|12291.3|12293|12291|12293.6|12291.6|12292.9|12290.9|4
1652154550000|2022-05-10 03:49:10|12293.1|12291.1|12295.3|12293.3|12295.3|12293.3|12293.1|12291.1|5
1652154560000|2022-05-10 03:49:20|12295.6|12293.6|12295.4|12293.4|12300.4|12298.4|12295.1|12293.1|53
1652154570000|2022-05-10 03:49:30|12295.3|12293.3|12297|12295|12300.3|12298.3|12295.1|12293.1|32
1652154580000|2022-05-10 03:49:40|12297.6|12295.6|12298.5|12296.5|12298.9|12296.9|12297.3|12295.3|7
1652154590000|2022-05-10 03:49:50|12298.6|12296.6|12301|12299|12301|12299|12298|12296|19
1652154600000|2022-05-10 03:50:00|12300.3|12298.3|12300.3|12298.3|12303.5|12301.5|12299.6|12297.6|57
1652154610000|2022-05-10 03:50:10|12300.5|12298.5|12301.1|12299.1|12302|12300|12300.5|12298.5|10
1652154620000|2022-05-10 03:50:20|12300.9|12298.9|12300.6|12298.6|12301.3|12299.3|12298.8|12296.8|33
1652154630000|2022-05-10 03:50:30|12300.8|12298.8|12301.8|12299.8|12302.1|12300.1|12300.8|12298.8|8
1652154640000|2022-05-10 03:50:40|12303.5|12301.5|12305.8|12303.8|12306|12304|12303.5|12301.5|48
1652154650000|2022-05-10 03:50:50|12305.9|12303.9|12305.1|12303.1|12306|12304|12304.8|12302.8|9
1652154660000|2022-05-10 03:51:00|12304.8|12302.8|12304.6|12302.6|12306.5|12304.5|12304.5|12302.5|30
1652154670000|2022-05-10 03:51:10|12304.5|12302.5|12303.9|12301.9|12305|12303|12303.3|12301.3|16
1652154680000|2022-05-10 03:51:20|12303.8|12301.8|12305.8|12303.8|12307|12305|12303.6|12301.6|66
1652154690000|2022-05-10 03:51:30|12305.6|12303.6|12305.4|12303.4|12306|12304|12305.3|12303.3|5
1652154700000|2022-05-10 03:51:40|12305|12303|12305.9|12303.9|12306.1|12304.1|12305|12303|37
1652154710000|2022-05-10 03:51:50|12305.8|12303.8|12307.3|12305.3|12307.8|12305.8|12305.8|12303.8|38
1652154720000|2022-05-10 03:52:00|12307.4|12305.4|12308.1|12306.1|12308.8|12306.8|12307.3|12305.3|27
1652154730000|2022-05-10 03:52:10|12308.3|12306.3|12308.8|12306.8|12309|12307|12307.4|12305.4|48
1652154740000|2022-05-10 03:52:20|12308.6|12306.6|12308.3|12306.3|12309|12307|12307.9|12305.9|15
1652154750000|2022-05-10 03:52:30|12308.1|12306.1|12308.5|12306.5|12309.1|12307.1|12308.1|12306.1|14
1652154760000|2022-05-10 03:52:40|12308.4|12306.4|12308.6|12306.6|12309|12307|12308.3|12306.3|10
1652154770000|2022-05-10 03:52:50|12308.5|12306.5|12308.6|12306.6|12309|12307|12308.1|12306.1|8
1652154780000|2022-05-10 03:53:00|12308.8|12306.8|12307.4|12305.4|12308.8|12306.8|12307.4|12305.4|10
1652154790000|2022-05-10 03:53:10|12307.5|12305.5|12306.9|12304.9|12307.6|12305.6|12306.6|12304.6|7
1652154800000|2022-05-10 03:53:20|12307|12305|12305.6|12303.6|12307|12305|12304.5|12302.5|18
1652154810000|2022-05-10 03:53:30|12305.5|12303.5|12305.8|12303.8|12306|12304|12305.1|12303.1|4
1652154820000|2022-05-10 03:53:40|12305.6|12303.6|12307|12305|12307|12305|12305.6|12303.6|6
1652154830000|2022-05-10 03:53:50|12307.1|12305.1|12308.5|12306.5|12308.8|12306.8|12307|12305|27
1652154840000|2022-05-10 03:54:00|12308.4|12306.4|12308.4|12306.4|12308.5|12306.5|12307.5|12305.5|3
1652154850000|2022-05-10 03:54:10|12308.5|12306.5|12308.9|12306.9|12309.3|12307.3|12307.9|12305.9|10
1652154860000|2022-05-10 03:54:20|12309.3|12307.3|12309.8|12307.8|12310.9|12308.9|12308.8|12306.8|98
1652154870000|2022-05-10 03:54:30|12309.6|12307.6|12309.4|12307.4|12310|12308|12307.6|12305.6|21
1652154880000|2022-05-10 03:54:40|12309.3|12307.3|12307|12305|12309.3|12307.3|12306.9|12304.9|7
1652154890000|2022-05-10 03:54:50|12307.4|12305.4|12307|12305|12307.9|12305.9|12306.8|12304.8|9
1652154900000|2022-05-10 03:55:00|12306.6|12304.6|12307|12305|12307.6|12305.6|12306.3|12304.3|19
1652154910000|2022-05-10 03:55:10|12306.9|12304.9|12309.3|12307.3|12309.4|12307.4|12306.5|12304.5|21
1652154920000|2022-05-10 03:55:20|12309.4|12307.4|12308.5|12306.5|12309.5|12307.5|12308.3|12306.3|29
1652154930000|2022-05-10 03:55:30|12308.4|12306.4|12307.9|12305.9|12308.6|12306.6|12307.3|12305.3|5
1652154940000|2022-05-10 03:55:40|12307.3|12305.3|12303.1|12301.1|12307.4|12305.4|12303.1|12301.1|46
1652154950000|2022-05-10 03:55:50|12303.6|12301.6|12305.6|12303.6|12305.9|12303.9|12303.1|12301.1|34
1652154960000|2022-05-10 03:56:00|12305.8|12303.8|12305.6|12303.6|12305.9|12303.9|12305.6|12303.6|5
1652154970000|2022-05-10 03:56:10|12305.5|12303.5|12305.4|12303.4|12305.6|12303.6|12305.3|12303.3|7
1652154980000|2022-05-10 03:56:20|12305.5|12303.5|12304.9|12302.9|12305.5|12303.5|12304.9|12302.9|3
1652154990000|2022-05-10 03:56:30|12305.1|12303.1|12305.1|12303.1|12305.4|12303.4|12304.6|12302.6|25
1652155000000|2022-05-10 03:56:40|12305|12303|12303.3|12301.3|12305|12303|12303|12301|13
1652155010000|2022-05-10 03:56:50|12303.1|12301.1|12302.4|12300.4|12303.3|12301.3|12301.9|12299.9|29
1652155020000|2022-05-10 03:57:00|12302.3|12300.3|12304.1|12302.1|12304.1|12302.1|12301.5|12299.5|13
1652155030000|2022-05-10 03:57:10|12304.3|12302.3|12304.5|12302.5|12304.6|12302.6|12304.3|12302.3|4
1652155040000|2022-05-10 03:57:20|12304.6|12302.6|12304.3|12302.3|12305.1|12303.1|12303.1|12301.1|3
1652155050000|2022-05-10 03:57:30|12304.6|12302.6|12304.3|12302.3|12305.5|12303.5|12304.3|12302.3|9
1652155060000|2022-05-10 03:57:40|12304.1|12302.1|12305.1|12303.1|12305.1|12303.1|12303.3|12301.3|2
1652155070000|2022-05-10 03:57:50|12305.4|12303.4|12305|12303|12305.4|12303.4|12304.5|12302.5|5
1652155080000|2022-05-10 03:58:00|12304.9|12302.9|12302.8|12300.8|12305.4|12303.4|12302.8|12300.8|13
1652155090000|2022-05-10 03:58:10|12302.9|12300.9|12302.1|12300.1|12304.1|12302.1|12302|12300|23
1652155100000|2022-05-10 03:58:20|12301.5|12299.5|12302.1|12300.1|12302.6|12300.6|12301.4|12299.4|6
1652155110000|2022-05-10 03:58:30|12302|12300|12301.6|12299.6|12302.3|12300.3|12301.6|12299.6|2
1652155120000|2022-05-10 03:58:40|12302.4|12300.4|12304|12302|12304|12302|12302.3|12300.3|8
1652155130000|2022-05-10 03:58:50|12304.1|12302.1|12303.5|12301.5|12304.5|12302.5|12303.5|12301.5|2
1652155140000|2022-05-10 03:59:00|12303.3|12301.3|12302.3|12300.3|12304.3|12302.3|12302.3|12300.3|5
1652155150000|2022-05-10 03:59:10|12302.1|12300.1|12304.5|12302.5|12304.5|12302.5|12302.1|12300.1|8
1652155160000|2022-05-10 03:59:20|12303.8|12301.8|12304.4|12302.4|12304.5|12302.5|12303.1|12301.1|5
1652155170000|2022-05-10 03:59:30|12304.3|12302.3|12304.6|12302.6|12304.6|12302.6|12304.1|12302.1|1
1652155180000|2022-05-10 03:59:40|12304.8|12302.8|12305.6|12303.6|12305.9|12303.9|12304.6|12302.6|7
1652155190000|2022-05-10 03:59:50|12305.5|12303.5|12307.4|12305.4|12307.4|12305.4|12305.5|12303.5|23
1652155200000|2022-05-10 04:00:00|12307.5|12305.5|12306.5|12304.5|12308.4|12306.4|12306.5|12304.5|30
1652155210000|2022-05-10 04:00:10|12306.6|12304.6|12306.5|12304.5|12307.4|12305.4|12306.4|12304.4|2
1652155220000|2022-05-10 04:00:20|12306.4|12304.4|12304.8|12302.8|12306.5|12304.5|12304.5|12302.5|7
1652155230000|2022-05-10 04:00:30|12305.1|12303.1|12304.6|12302.6|12305.1|12303.1|12304.5|12302.5|1
1652155240000|2022-05-10 04:00:40|12304.9|12302.9|12303.1|12301.1|12305|12303|12302.9|12300.9|36
1652155250000|2022-05-10 04:00:50|12303.3|12301.3|12305|12303|12305|12303|12303|12301|6
1652155260000|2022-05-10 04:01:00|12304.6|12302.6|12305|12303|12305|12303|12304.3|12302.3|12
1652155270000|2022-05-10 04:01:10|12304.8|12302.8|12304.3|12302.3|12305|12303|12303.9|12301.9|2
1652155280000|2022-05-10 04:01:20|12304.4|12302.4|12306|12304|12306.3|12304.3|12303.9|12301.9|13
1652155290000|2022-05-10 04:01:30|12306.1|12304.1|12307.1|12305.1|12307.3|12305.3|12305.8|12303.8|9
1652155300000|2022-05-10 04:01:40|12307|12305|12306.1|12304.1|12307|12305|12306.1|12304.1|3
1652155310000|2022-05-10 04:01:50|12306.3|12304.3|12306.3|12304.3|12306.5|12304.5|12306.1|12304.1|1
1652155320000|2022-05-10 04:02:00|12306.4|12304.4|12305.9|12303.9|12306.4|12304.4|12305.6|12303.6|3
1652155330000|2022-05-10 04:02:10|12305.8|12303.8|12303.9|12301.9|12305.8|12303.8|12303.9|12301.9|15
1652155340000|2022-05-10 04:02:20|12304.1|12302.1|12303.9|12301.9|12304.8|12302.8|12303.8|12301.8|2
1652155350000|2022-05-10 04:02:30|12304.6|12302.6|12303.5|12301.5|12304.6|12302.6|12303.5|12301.5|4
1652155360000|2022-05-10 04:02:40|12303.6|12301.6|12304.6|12302.6|12304.9|12302.9|12303.5|12301.5|6
1652155370000|2022-05-10 04:02:50|12304.5|12302.5|12304.8|12302.8|12304.9|12302.9|12304.5|12302.5|2
1652155380000|2022-05-10 04:03:00|12304.6|12302.6|12302.8|12300.8|12304.6|12302.6|12302.6|12300.6|6
1652155390000|2022-05-10 04:03:10|12302.6|12300.6|12303.3|12301.3|12303.3|12301.3|12302.6|12300.6|0
1652155400000|2022-05-10 04:03:20|12303.1|12301.1|12301.6|12299.6|12303.6|12301.6|12301.6|12299.6|7
1652155410000|2022-05-10 04:03:30|12301.8|12299.8|12302.1|12300.1|12302.1|12300.1|12301.5|12299.5|7
1652155420000|2022-05-10 04:03:40|12302.3|12300.3|12302.4|12300.4|12303.3|12301.3|12302.3|12300.3|10
1652155430000|2022-05-10 04:03:50|12302.3|12300.3|12304.1|12302.1|12304.1|12302.1|12302.1|12300.1|6
1652155440000|2022-05-10 04:04:00|12303.8|12301.8|12304.3|12302.3|12304.4|12302.4|12303.5|12301.5|10
1652155450000|2022-05-10 04:04:10|12303.6|12301.6|12303.4|12301.4|12304|12302|12302.9|12300.9|3
1652155460000|2022-05-10 04:04:20|12303.5|12301.5|12305.5|12303.5|12305.8|12303.8|12303.3|12301.3|22
1652155470000|2022-05-10 04:04:30|12305.8|12303.8|12306.8|12304.8|12307.1|12305.1|12305.8|12303.8|6
1652155480000|2022-05-10 04:04:40|12307|12305|12306.9|12304.9|12307|12305|12306.6|12304.6|5
1652155490000|2022-05-10 04:04:50|12306|12304|12306.1|12304.1|12306.3|12304.3|12305.5|12303.5|11
1652155500000|2022-05-10 04:05:00|12306.3|12304.3|12306|12304|12306.3|12304.3|12305.9|12303.9|4
1652155510000|2022-05-10 04:05:10|12305.5|12303.5|12305.3|12303.3|12306|12304|12305|12303|12
1652155520000|2022-05-10 04:05:20|12305.4|12303.4|12304.8|12302.8|12305.8|12303.8|12304.8|12302.8|5
1652155530000|2022-05-10 04:05:30|12304.6|12302.6|12304.3|12302.3|12304.8|12302.8|12303.6|12301.6|3
1652155540000|2022-05-10 04:05:40|12304.1|12302.1|12302.5|12300.5|12304.3|12302.3|12302.5|12300.5|2
1652155550000|2022-05-10 04:05:50|12302.6|12300.6|12304|12302|12304|12302|12302.3|12300.3|9
1652155560000|2022-05-10 04:06:00|12304.1|12302.1|12303.3|12301.3|12304.5|12302.5|12303.1|12301.1|10
1652155570000|2022-05-10 04:06:10|12303.4|12301.4|12304.4|12302.4|12304.5|12302.5|12303.4|12301.4|5
1652155580000|2022-05-10 04:06:20|12304.5|12302.5|12305|12303|12305.3|12303.3|12304.5|12302.5|3
1652155590000|2022-05-10 04:06:30|12304.9|12302.9|12304.5|12302.5|12305|12303|12304.1|12302.1|2
1652155600000|2022-05-10 04:06:40|12304.6|12302.6|12303.3|12301.3|12304.6|12302.6|12303.1|12301.1|4
1652155610000|2022-05-10 04:06:50|12303.1|12301.1|12303.5|12301.5|12303.6|12301.6|12303|12301|2
1652155620000|2022-05-10 04:07:00|12303.4|12301.4|12301.8|12299.8|12303.5|12301.5|12301.4|12299.4|23
1652155630000|2022-05-10 04:07:10|12301.6|12299.6|12301.3|12299.3|12302|12300|12299.8|12297.8|28
1652155640000|2022-05-10 04:07:20|12301.4|12299.4|12301|12299|12302|12300|12301|12299|28
1652155650000|2022-05-10 04:07:30|12301.1|12299.1|12299.9|12297.9|12301.1|12299.1|12299.5|12297.5|16
1652155660000|2022-05-10 04:07:40|12299.8|12297.8|12299.4|12297.4|12299.9|12297.9|12299.4|12297.4|2
1652155670000|2022-05-10 04:07:50|12299.5|12297.5|12299.4|12297.4|12299.5|12297.5|12299.3|12297.3|4
1652155680000|2022-05-10 04:08:00|12299.3|12297.3|12302.5|12300.5|12302.5|12300.5|12299.3|12297.3|11
1652155690000|2022-05-10 04:08:10|12302.9|12300.9|12302.6|12300.6|12304.5|12302.5|12302.4|12300.4|14
1652155700000|2022-05-10 04:08:20|12302.4|12300.4|12303.6|12301.6|12303.6|12301.6|12302.4|12300.4|1
1652155710000|2022-05-10 04:08:30|12303.5|12301.5|12304.4|12302.4|12304.4|12302.4|12303.3|12301.3|5
1652155720000|2022-05-10 04:08:40|12304.3|12302.3|12306|12304|12306.3|12304.3|12304.3|12302.3|23
1652155730000|2022-05-10 04:08:50|12306.1|12304.1|12305|12303|12306.4|12304.4|12304.4|12302.4|10
1652155740000|2022-05-10 04:09:00|12304.9|12302.9|12302.9|12300.9|12305.1|12303.1|12302.9|12300.9|16
1652155750000|2022-05-10 04:09:10|12302.8|12300.8|12303.9|12301.9|12304.6|12302.6|12302.8|12300.8|8
1652155760000|2022-05-10 04:09:20|12303.8|12301.8|12304.3|12302.3|12304.8|12302.8|12303|12301|18
1652155770000|2022-05-10 04:09:30|12304.8|12302.8|12304.6|12302.6|12305|12303|12304.4|12302.4|1
1652155780000|2022-05-10 04:09:40|12304.8|12302.8|12303.5|12301.5|12305|12303|12303.5|12301.5|10
1652155790000|2022-05-10 04:09:50|12303.4|12301.4|12303.4|12301.4|12303.4|12301.4|12302.1|12300.1|8
1652155800000|2022-05-10 04:10:00|12303.1|12301.1|12302.1|12300.1|12303.4|12301.4|12302.1|12300.1|4
1652155810000|2022-05-10 04:10:10|12302.3|12300.3|12302.3|12300.3|12302.4|12300.4|12302.1|12300.1|1
1652155820000|2022-05-10 04:10:20|12301.8|12299.8|12302.6|12300.6|12302.6|12300.6|12301.3|12299.3|8
1652155830000|2022-05-10 04:10:30|12303|12301|12303.9|12301.9|12303.9|12301.9|12303|12301|2
1652155840000|2022-05-10 04:10:40|12304.3|12302.3|12303.6|12301.6|12304.5|12302.5|12303.6|12301.6|6
1652155850000|2022-05-10 04:10:50|12303.8|12301.8|12304.1|12302.1|12304.3|12302.3|12303.5|12301.5|8
1652155860000|2022-05-10 04:11:00|12304.4|12302.4|12305|12303|12305.3|12303.3|12304.1|12302.1|6
1652155870000|2022-05-10 04:11:10|12304.9|12302.9|12305.3|12303.3|12305.3|12303.3|12304|12302|4
1652155880000|2022-05-10 04:11:20|12305.4|12303.4|12305.9|12303.9|12306|12304|12305.4|12303.4|6
1652155890000|2022-05-10 04:11:30|12305.5|12303.5|12306.8|12304.8|12306.9|12304.9|12305.3|12303.3|11
1652155900000|2022-05-10 04:11:40|12306.9|12304.9|12306.8|12304.8|12307.3|12305.3|12306.6|12304.6|10
1652155910000|2022-05-10 04:11:50|12305.9|12303.9|12305.9|12303.9|12306|12304|12305|12303|16
1652155920000|2022-05-10 04:12:00|12305.8|12303.8|12305.8|12303.8|12306|12304|12305.5|12303.5|4
1652155930000|2022-05-10 04:12:10|12306.6|12304.6|12306.9|12304.9|12307|12305|12306.5|12304.5|21
1652155940000|2022-05-10 04:12:20|12306.8|12304.8|12306.9|12304.9|12307|12305|12306.4|12304.4|6
1652155950000|2022-05-10 04:12:30|12307|12305|12307|12305|12307|12305|12306.6|12304.6|3
1652155960000|2022-05-10 04:12:40|12306.9|12304.9|12306.4|12304.4|12307|12305|12306|12304|16
1652155970000|2022-05-10 04:12:50|12306.5|12304.5|12305.9|12303.9|12306.5|12304.5|12305.8|12303.8|3
1652155980000|2022-05-10 04:13:00|12305.6|12303.6|12302.6|12300.6|12305.6|12303.6|12302.6|12300.6|13
1652155990000|2022-05-10 04:13:10|12303|12301|12302.6|12300.6|12303|12301|12302.6|12300.6|5
1652156000000|2022-05-10 04:13:20|12302.9|12300.9|12302.3|12300.3|12302.9|12300.9|12300.5|12298.5|27
1652156010000|2022-05-10 04:13:30|12302.1|12300.1|12303.6|12301.6|12304.1|12302.1|12302.1|12300.1|3
1652156020000|2022-05-10 04:13:40|12303.5|12301.5|12304.1|12302.1|12304.3|12302.3|12303.5|12301.5|0
1652156030000|2022-05-10 04:13:50|12304.3|12302.3|12304.9|12302.9|12304.9|12302.9|12304.1|12302.1|2
1652156040000|2022-05-10 04:14:00|12304.8|12302.8|12304|12302|12304.8|12302.8|12304|12302|5
1652156050000|2022-05-10 04:14:10|12303.8|12301.8|12302.3|12300.3|12303.9|12301.9|12302.3|12300.3|12
1652156060000|2022-05-10 04:14:20|12302.1|12300.1|12302.5|12300.5|12302.6|12300.6|12301.6|12299.6|3
1652156070000|2022-05-10 04:14:30|12302.6|12300.6|12302.1|12300.1|12303.1|12301.1|12302.1|12300.1|5
1652156080000|2022-05-10 04:14:40|12302.3|12300.3|12302.4|12300.4|12302.6|12300.6|12302.3|12300.3|4
1652156090000|2022-05-10 04:14:50|12302.3|12300.3|12301.5|12299.5|12303|12301|12301.4|12299.4|5
1652156100000|2022-05-10 04:15:00|12301.4|12299.4|12300.8|12298.8|12301.4|12299.4|12300.5|12298.5|3
1652156110000|2022-05-10 04:15:10|12300.9|12298.9|12300.9|12298.9|12301|12299|12300.3|12298.3|6
1652156120000|2022-05-10 04:15:20|12301.1|12299.1|12300.9|12298.9|12301.1|12299.1|12300.9|12298.9|5
1652156130000|2022-05-10 04:15:30|12301.3|12299.3|12301.4|12299.4|12301.8|12299.8|12301.3|12299.3|7
1652156140000|2022-05-10 04:15:40|12301.3|12299.3|12300.8|12298.8|12301.6|12299.6|12300.8|12298.8|13
1652156150000|2022-05-10 04:15:50|12300.9|12298.9|12302|12300|12302.3|12300.3|12300.9|12298.9|2
1652156160000|2022-05-10 04:16:00|12301.9|12299.9|12301.9|12299.9|12301.9|12299.9|12301.8|12299.8|0
1652156170000|2022-05-10 04:16:10|12302.3|12300.3|12302.8|12300.8|12303.5|12301.5|12302.1|12300.1|10
1652156180000|2022-05-10 04:16:20|12302.9|12300.9|12301.9|12299.9|12303.1|12301.1|12301.8|12299.8|4
1652156190000|2022-05-10 04:16:30|12302|12300|12302|12300|12302.4|12300.4|12302|12300|0
1652156200000|2022-05-10 04:16:40|12302.3|12300.3|12301.1|12299.1|12302.3|12300.3|12301.1|12299.1|3
1652156210000|2022-05-10 04:16:50|12301.3|12299.3|12301.6|12299.6|12301.6|12299.6|12300.8|12298.8|5
1652156220000|2022-05-10 04:17:00|12301.5|12299.5|12301.1|12299.1|12301.6|12299.6|12300.6|12298.6|1
1652156230000|2022-05-10 04:17:10|12301.5|12299.5|12301.9|12299.9|12302.4|12300.4|12301.5|12299.5|3
1652156240000|2022-05-10 04:17:20|12301.8|12299.8|12301.9|12299.9|12303.3|12301.3|12301.6|12299.6|4
1652156250000|2022-05-10 04:17:30|12302|12300|12300.5|12298.5|12302.1|12300.1|12300.5|12298.5|8
1652156260000|2022-05-10 04:17:40|12300.6|12298.6|12300.4|12298.4|12300.8|12298.8|12299.8|12297.8|10
1652156270000|2022-05-10 04:17:50|12300.3|12298.3|12298.4|12296.4|12300.3|12298.3|12298.3|12296.3|29
1652156280000|2022-05-10 04:18:00|12298.3|12296.3|12297.4|12295.4|12298.3|12296.3|12297.4|12295.4|17
1652156290000|2022-05-10 04:18:10|12297.1|12295.1|12296.9|12294.9|12298|12296|12295.5|12293.5|60
1652156300000|2022-05-10 04:18:20|12296.8|12294.8|12297.8|12295.8|12299|12297|12296.8|12294.8|17
1652156310000|2022-05-10 04:18:30|12298|12296|12297.8|12295.8|12298|12296|12297.8|12295.8|2
1652156320000|2022-05-10 04:18:40|12298.4|12296.4|12298.9|12296.9|12299.4|12297.4|12298.4|12296.4|8
1652156330000|2022-05-10 04:18:50|12299|12297|12298.4|12296.4|12299|12297|12298.4|12296.4|3
1652156340000|2022-05-10 04:19:00|12297.9|12295.9|12297.6|12295.6|12297.9|12295.9|12297.3|12295.3|11
1652156350000|2022-05-10 04:19:10|12297.8|12295.8|12296.4|12294.4|12297.8|12295.8|12296.3|12294.3|7
1652156360000|2022-05-10 04:19:20|12296.3|12294.3|12298.8|12296.8|12299|12297|12296.3|12294.3|17
1652156370000|2022-05-10 04:19:30|12298.9|12296.9|12299.3|12297.3|12300.6|12298.6|12298.9|12296.9|8
1652156380000|2022-05-10 04:19:40|12299|12297|12298.6|12296.6|12299.3|12297.3|12297.9|12295.9|8
1652156390000|2022-05-10 04:19:50|12298.5|12296.5|12298.4|12296.4|12298.5|12296.5|12298.3|12296.3|1
1652156400000|2022-05-10 04:20:00|12298.6|12296.6|12299.3|12297.3|12299.4|12297.4|12298.4|12296.4|3
1652156410000|2022-05-10 04:20:10|12298.6|12296.6|12299|12297|12299.1|12297.1|12298.6|12296.6|4
1652156420000|2022-05-10 04:20:20|12298.8|12296.8|12298.9|12296.9|12299.1|12297.1|12298.4|12296.4|1
1652156430000|2022-05-10 04:20:30|12298.8|12296.8|12297.9|12295.9|12298.8|12296.8|12297.9|12295.9|7
1652156440000|2022-05-10 04:20:40|12297.8|12295.8|12298.5|12296.5|12298.5|12296.5|12297.8|12295.8|3
1652156450000|2022-05-10 04:20:50|12298.6|12296.6|12298.1|12296.1|12298.9|12296.9|12298.1|12296.1|3
1652156460000|2022-05-10 04:21:00|12298.5|12296.5|12300.8|12298.8|12301.3|12299.3|12298.5|12296.5|6
1652156470000|2022-05-10 04:21:10|12300.4|12298.4|12300.5|12298.5|12301.3|12299.3|12300.3|12298.3|2
1652156480000|2022-05-10 04:21:20|12300.9|12298.9|12300.9|12298.9|12302|12300|12300.6|12298.6|10
1652156490000|2022-05-10 04:21:30|12301.1|12299.1|12299.6|12297.6|12301.1|12299.1|12299.6|12297.6|9
1652156500000|2022-05-10 04:21:40|12299.8|12297.8|12300.6|12298.6|12301.1|12299.1|12299.8|12297.8|13
1652156510000|2022-05-10 04:21:50|12300.8|12298.8|12299.4|12297.4|12300.8|12298.8|12299.4|12297.4|4
1652156520000|2022-05-10 04:22:00|12299.5|12297.5|12299.1|12297.1|12299.6|12297.6|12298.6|12296.6|10
1652156530000|2022-05-10 04:22:10|12299.3|12297.3|12300.4|12298.4|12300.4|12298.4|12299|12297|4
1652156540000|2022-05-10 04:22:20|12300.5|12298.5|12299.5|12297.5|12300.5|12298.5|12299.5|12297.5|1
1652156550000|2022-05-10 04:22:30|12299|12297|12299|12297|12299.3|12297.3|12299|12297|4
1652156560000|2022-05-10 04:22:40|12299.1|12297.1|12299|12297|12299.3|12297.3|12299|12297|0
1652156570000|2022-05-10 04:22:50|12299.1|12297.1|12299.5|12297.5|12299.6|12297.6|12298.9|12296.9|3
1652156580000|2022-05-10 04:23:00|12299.3|12297.3|12299|12297|12299.8|12297.8|12298.6|12296.6|6
1652156590000|2022-05-10 04:23:10|12299.1|12297.1|12298.6|12296.6|12299.1|12297.1|12298.1|12296.1|4
1652156600000|2022-05-10 04:23:20|12298.3|12296.3|12296.5|12294.5|12298.3|12296.3|12296.4|12294.4|22
1652156610000|2022-05-10 04:23:30|12296.3|12294.3|12296|12294|12296.8|12294.8|12296|12294|10
1652156620000|2022-05-10 04:23:40|12295.9|12293.9|12295.4|12293.4|12296.4|12294.4|12294.4|12292.4|21
1652156630000|2022-05-10 04:23:50|12295.1|12293.1|12295.4|12293.4|12295.8|12293.8|12294.9|12292.9|12
1652156640000|2022-05-10 04:24:00|12295.3|12293.3|12295.1|12293.1|12295.8|12293.8|12295|12293|7
1652156650000|2022-05-10 04:24:10|12294.9|12292.9|12296.5|12294.5|12296.6|12294.6|12294.9|12292.9|21
1652156660000|2022-05-10 04:24:20|12296.4|12294.4|12294.6|12292.6|12296.4|12294.4|12294.6|12292.6|8
1652156670000|2022-05-10 04:24:30|12294.5|12292.5|12295.4|12293.4|12295.8|12293.8|12294.4|12292.4|6
1652156680000|2022-05-10 04:24:40|12295.3|12293.3|12295.3|12293.3|12296|12294|12295|12293|1
1652156690000|2022-05-10 04:24:50|12295|12293|12295.9|12293.9|12295.9|12293.9|12294.9|12292.9|2
1652156700000|2022-05-10 04:25:00|12295.8|12293.8|12295.5|12293.5|12296.1|12294.1|12295.1|12293.1|8
1652156710000|2022-05-10 04:25:10|12295.4|12293.4|12296.5|12294.5|12296.6|12294.6|12295.3|12293.3|11
1652156720000|2022-05-10 04:25:20|12296.3|12294.3|12296.3|12294.3|12296.3|12294.3|12295.8|12293.8|5
1652156730000|2022-05-10 04:25:30|12296.6|12294.6|12297|12295|12298|12296|12296.5|12294.5|24
1652156740000|2022-05-10 04:25:40|12296.9|12294.9|12296.5|12294.5|12296.9|12294.9|12295.5|12293.5|8
1652156750000|2022-05-10 04:25:50|12296.4|12294.4|12296.4|12294.4|12296.6|12294.6|12296.3|12294.3|0
1652156760000|2022-05-10 04:26:00|12296|12294|12294.3|12292.3|12296|12294|12294.3|12292.3|7
1652156770000|2022-05-10 04:26:10|12294.4|12292.4|12295|12293|12295.6|12293.6|12294.3|12292.3|1
1652156780000|2022-05-10 04:26:20|12294.9|12292.9|12294.9|12292.9|12295.5|12293.5|12294.6|12292.6|2
1652156790000|2022-05-10 04:26:30|12295|12293|12296|12294|12296|12294|12295|12293|1
1652156800000|2022-05-10 04:26:40|12295.9|12293.9|12297.8|12295.8|12298.4|12296.4|12295.9|12293.9|8
1652156810000|2022-05-10 04:26:50|12297.6|12295.6|12296.3|12294.3|12297.6|12295.6|12296.3|12294.3|10
1652156820000|2022-05-10 04:27:00|12296.8|12294.8|12298|12296|12298|12296|12296.6|12294.6|4
1652156830000|2022-05-10 04:27:10|12298.1|12296.1|12298.4|12296.4|12299|12297|12298|12296|6
1652156840000|2022-05-10 04:27:20|12298.5|12296.5|12297.6|12295.6|12299|12297|12297.5|12295.5|12
1652156850000|2022-05-10 04:27:30|12297.5|12295.5|12298.1|12296.1|12298.8|12296.8|12297.3|12295.3|11
1652156860000|2022-05-10 04:27:40|12298|12296|12298|12296|12298.8|12296.8|12297.6|12295.6|13
1652156870000|2022-05-10 04:27:50|12298.1|12296.1|12298.1|12296.1|12298.5|12296.5|12298.1|12296.1|2
1652156880000|2022-05-10 04:28:00|12298.3|12296.3|12298.3|12296.3|12298.8|12296.8|12297.6|12295.6|8
1652156890000|2022-05-10 04:28:10|12298.4|12296.4|12299.4|12297.4|12299.9|12297.9|12298.4|12296.4|37
1652156900000|2022-05-10 04:28:20|12299|12297|12297.8|12295.8|12299.1|12297.1|12297.5|12295.5|6
1652156910000|2022-05-10 04:28:30|12297.6|12295.6|12297.3|12295.3|12299|12297|12297.3|12295.3|2
1652156920000|2022-05-10 04:28:40|12297.4|12295.4|12298|12296|12298|12296|12297|12295|2
1652156930000|2022-05-10 04:28:50|12298.1|12296.1|12298.1|12296.1|12298.3|12296.3|12298.1|12296.1|0
1652156940000|2022-05-10 04:29:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|0
1652156950000|2022-05-10 04:29:10|12297.5|12295.5|12297.3|12295.3|12298|12296|12297.3|12295.3|2
1652156960000|2022-05-10 04:29:20|12297|12295|12297.4|12295.4|12297.5|12295.5|12296.9|12294.9|2
1652156970000|2022-05-10 04:29:30|12297.5|12295.5|12297.6|12295.6|12298.3|12296.3|12297.4|12295.4|2
1652156980000|2022-05-10 04:29:40|12297.5|12295.5|12296.4|12294.4|12297.5|12295.5|12295.6|12293.6|8
1652156990000|2022-05-10 04:29:50|12296.3|12294.3|12296.3|12294.3|12296.4|12294.4|12295.9|12293.9|3
1652157000000|2022-05-10 04:30:00|12296.1|12294.1|12295.8|12293.8|12296.1|12294.1|12295.6|12293.6|3
1652157010000|2022-05-10 04:30:10|12295.9|12293.9|12295.9|12293.9|12296.3|12294.3|12295.9|12293.9|2
1652157020000|2022-05-10 04:30:20|12296|12294|12296.4|12294.4|12296.4|12294.4|12295.8|12293.8|2
1652157030000|2022-05-10 04:30:30|12296.3|12294.3|12296.6|12294.6|12297.3|12295.3|12296.3|12294.3|8
1652157040000|2022-05-10 04:30:40|12296.5|12294.5|12297.4|12295.4|12297.9|12295.9|12296.4|12294.4|4
1652157050000|2022-05-10 04:30:50|12297.9|12295.9|12298|12296|12298.1|12296.1|12297.6|12295.6|4
1652157060000|2022-05-10 04:31:00|12298.1|12296.1|12296.1|12294.1|12298.4|12296.4|12296|12294|5
1652157070000|2022-05-10 04:31:10|12296|12294|12296.1|12294.1|12296.5|12294.5|12296|12294|0
1652157080000|2022-05-10 04:31:20|12296.3|12294.3|12297.5|12295.5|12297.5|12295.5|12296.3|12294.3|1
1652157090000|2022-05-10 04:31:30|12296.8|12294.8|12298.4|12296.4|12298.4|12296.4|12296.6|12294.6|14
1652157100000|2022-05-10 04:31:40|12298.3|12296.3|12297|12295|12298.6|12296.6|12296.9|12294.9|12
1652157110000|2022-05-10 04:31:50|12297.1|12295.1|12298.5|12296.5|12298.8|12296.8|12297|12295|18
1652157120000|2022-05-10 04:32:00|12298.3|12296.3|12298|12296|12298.8|12296.8|12297.6|12295.6|6
1652157130000|2022-05-10 04:32:10|12298.1|12296.1|12297.3|12295.3|12298.1|12296.1|12297.3|12295.3|2
1652157140000|2022-05-10 04:32:20|12297.1|12295.1|12297.9|12295.9|12298.4|12296.4|12297.1|12295.1|0
1652157150000|2022-05-10 04:32:30|12297.8|12295.8|12298.3|12296.3|12298.4|12296.4|12297.6|12295.6|1
1652157160000|2022-05-10 04:32:40|12298.1|12296.1|12298.4|12296.4|12298.5|12296.5|12298|12296|0
1652157170000|2022-05-10 04:32:50|12298.5|12296.5|12299.1|12297.1|12299.1|12297.1|12298.1|12296.1|2
1652157180000|2022-05-10 04:33:00|12299.3|12297.3|12299.4|12297.4|12299.6|12297.6|12299|12297|6
1652157190000|2022-05-10 04:33:10|12299.5|12297.5|12301|12299|12301.5|12299.5|12299.5|12297.5|23
1652157200000|2022-05-10 04:33:20|12300.9|12298.9|12302.5|12300.5|12302.8|12300.8|12300.9|12298.9|25
1652157210000|2022-05-10 04:33:30|12302.4|12300.4|12303.4|12301.4|12303.5|12301.5|12302.3|12300.3|19
1652157220000|2022-05-10 04:33:40|12303.3|12301.3|12302.6|12300.6|12303.4|12301.4|12302.6|12300.6|8
1652157230000|2022-05-10 04:33:50|12302.9|12300.9|12302.4|12300.4|12303.3|12301.3|12302.3|12300.3|11
1652157240000|2022-05-10 04:34:00|12302.3|12300.3|12301|12299|12302.4|12300.4|12300.8|12298.8|10
1652157250000|2022-05-10 04:34:10|12300.5|12298.5|12301.3|12299.3|12301.9|12299.9|12300.4|12298.4|6
1652157260000|2022-05-10 04:34:20|12301.4|12299.4|12301.6|12299.6|12301.6|12299.6|12301.4|12299.4|1
1652157270000|2022-05-10 04:34:30|12302.1|12300.1|12302|12300|12302.3|12300.3|12301.9|12299.9|9
1652157280000|2022-05-10 04:34:40|12302.3|12300.3|12302.4|12300.4|12302.6|12300.6|12302.3|12300.3|4
1652157290000|2022-05-10 04:34:50|12297.9|12295.9|12295.9|12293.9|12299.4|12297.4|12295.4|12293.4|63
1652157300000|2022-05-10 04:35:00|12295.8|12293.8|12293.1|12291.1|12296.1|12294.1|12292.6|12290.6|38
1652157310000|2022-05-10 04:35:10|12293.3|12291.3|12293.1|12291.1|12294.9|12292.9|12293|12291|21
1652157320000|2022-05-10 04:35:20|12293.3|12291.3|12294|12292|12294.1|12292.1|12292.8|12290.8|21
1652157330000|2022-05-10 04:35:30|12294.1|12292.1|12294.4|12292.4|12294.8|12292.8|12294.1|12292.1|12
1652157340000|2022-05-10 04:35:40|12294.8|12292.8|12293.6|12291.6|12295.4|12293.4|12293.3|12291.3|23
1652157350000|2022-05-10 04:35:50|12293.8|12291.8|12291.1|12289.1|12294.4|12292.4|12289.3|12287.3|74
1652157360000|2022-05-10 04:36:00|12291.3|12289.3|12292|12290|12292.8|12290.8|12291.3|12289.3|15
1652157370000|2022-05-10 04:36:10|12291.9|12289.9|12290.9|12288.9|12292.4|12290.4|12290.8|12288.8|13
1652157380000|2022-05-10 04:36:20|12291.1|12289.1|12290.8|12288.8|12291.1|12289.1|12290.8|12288.8|2
1652157390000|2022-05-10 04:36:30|12291.3|12289.3|12291.1|12289.1|12291.4|12289.4|12291|12289|9
1652157400000|2022-05-10 04:36:40|12291.3|12289.3|12292.6|12290.6|12292.6|12290.6|12291.1|12289.1|19
1652157410000|2022-05-10 04:36:50|12296.5|12294.5|12297.1|12295.1|12298.3|12296.3|12296.3|12294.3|47
1652157420000|2022-05-10 04:37:00|12297.3|12295.3|12297.9|12295.9|12298.9|12296.9|12297.1|12295.1|11
1652157430000|2022-05-10 04:37:10|12297.8|12295.8|12298.6|12296.6|12298.6|12296.6|12297.8|12295.8|3
1652157440000|2022-05-10 04:37:20|12298.8|12296.8|12298.1|12296.1|12298.8|12296.8|12297.8|12295.8|7
1652157450000|2022-05-10 04:37:30|12298.4|12296.4|12297.8|12295.8|12298.4|12296.4|12297.8|12295.8|1
1652157460000|2022-05-10 04:37:40|12299.9|12297.9|12301.3|12299.3|12302|12300|12299.9|12297.9|49
1652157470000|2022-05-10 04:37:50|12301|12299|12300.5|12298.5|12301.5|12299.5|12300.5|12298.5|4
1652157480000|2022-05-10 04:38:00|12300|12298|12302.6|12300.6|12302.6|12300.6|12300|12298|5
1652157490000|2022-05-10 04:38:10|12302.4|12300.4|12303.5|12301.5|12303.5|12301.5|12302.4|12300.4|5
1652157500000|2022-05-10 04:38:20|12303.9|12301.9|12302.8|12300.8|12304.3|12302.3|12302.6|12300.6|30
1652157510000|2022-05-10 04:38:30|12302.6|12300.6|12302.1|12300.1|12302.8|12300.8|12301.9|12299.9|2
1652157520000|2022-05-10 04:38:40|12302.3|12300.3|12302.6|12300.6|12302.6|12300.6|12302.3|12300.3|0
1652157530000|2022-05-10 04:38:50|12302.5|12300.5|12303.1|12301.1|12303.1|12301.1|12301.5|12299.5|10
1652157540000|2022-05-10 04:39:00|12302.8|12300.8|12302.9|12300.9|12303|12301|12302.6|12300.6|3
1652157550000|2022-05-10 04:39:10|12303|12301|12302.9|12300.9|12304.4|12302.4|12302.9|12300.9|45
1652157560000|2022-05-10 04:39:20|12302.8|12300.8|12301.4|12299.4|12303|12301|12301.3|12299.3|5
1652157570000|2022-05-10 04:39:30|12301.3|12299.3|12300.8|12298.8|12301.6|12299.6|12300.8|12298.8|3
1652157580000|2022-05-10 04:39:40|12300.5|12298.5|12300.5|12298.5|12301|12299|12300.5|12298.5|1
1652157590000|2022-05-10 04:39:50|12300.4|12298.4|12300.3|12298.3|12300.4|12298.4|12300.3|12298.3|0
1652157600000|2022-05-10 04:40:00|12299.8|12297.8|12300.1|12298.1|12300.1|12298.1|12299.8|12297.8|4
1652157610000|2022-05-10 04:40:10|12300|12298|12299.9|12297.9|12300.5|12298.5|12299.8|12297.8|1
1652157620000|2022-05-10 04:40:20|12300|12298|12299.9|12297.9|12300.4|12298.4|12299.9|12297.9|4
1652157630000|2022-05-10 04:40:30|12300|12298|12302.9|12300.9|12302.9|12300.9|12299.5|12297.5|15
1652157640000|2022-05-10 04:40:40|12302.8|12300.8|12302.3|12300.3|12302.8|12300.8|12301.5|12299.5|0
1652157650000|2022-05-10 04:40:50|12302.5|12300.5|12303|12301|12303.1|12301.1|12302.5|12300.5|2
1652157660000|2022-05-10 04:41:00|12303.1|12301.1|12303.8|12301.8|12304.1|12302.1|12303.1|12301.1|2
1652157670000|2022-05-10 04:41:10|12303.3|12301.3|12303.6|12301.6|12303.9|12301.9|12303.3|12301.3|5
1652157680000|2022-05-10 04:41:20|12303.3|12301.3|12303.5|12301.5|12303.9|12301.9|12303.3|12301.3|9
1652157690000|2022-05-10 04:41:30|12303.6|12301.6|12302.6|12300.6|12303.6|12301.6|12302.6|12300.6|0
1652157700000|2022-05-10 04:41:40|12302.1|12300.1|12301.3|12299.3|12302.1|12300.1|12301.1|12299.1|5
1652157710000|2022-05-10 04:41:50|12301.1|12299.1|12300|12298|12301.1|12299.1|12300|12298|6
1652157720000|2022-05-10 04:42:00|12300.1|12298.1|12300.8|12298.8|12300.9|12298.9|12300.1|12298.1|2
1652157730000|2022-05-10 04:42:10|12300.6|12298.6|12300.4|12298.4|12300.9|12298.9|12300.3|12298.3|5
1652157740000|2022-05-10 04:42:20|12300.3|12298.3|12300.8|12298.8|12301|12299|12300|12298|3
1652157750000|2022-05-10 04:42:30|12300.6|12298.6|12300.8|12298.8|12300.9|12298.9|12300.1|12298.1|1
1652157760000|2022-05-10 04:42:40|12300.6|12298.6|12300.6|12298.6|12300.8|12298.8|12300.1|12298.1|0
1652157770000|2022-05-10 04:42:50|12301.1|12299.1|12302.8|12300.8|12302.8|12300.8|12301.1|12299.1|12
1652157780000|2022-05-10 04:43:00|12302.6|12300.6|12302.1|12300.1|12302.6|12300.6|12301.8|12299.8|2
1652157790000|2022-05-10 04:43:10|12302|12300|12301.9|12299.9|12302|12300|12301.6|12299.6|1
1652157800000|2022-05-10 04:43:20|12301.8|12299.8|12302.3|12300.3|12302.3|12300.3|12301.6|12299.6|5
1652157810000|2022-05-10 04:43:30|12302.5|12300.5|12302.5|12300.5|12302.6|12300.6|12302.5|12300.5|2
1652157820000|2022-05-10 04:43:40|12302.6|12300.6|12302.8|12300.8|12303|12301|12302.6|12300.6|6
1652157830000|2022-05-10 04:43:50|12302.5|12300.5|12302.3|12300.3|12302.5|12300.5|12301.6|12299.6|3
1652157840000|2022-05-10 04:44:00|12302.4|12300.4|12302.3|12300.3|12302.4|12300.4|12302|12300|0
1652157850000|2022-05-10 04:44:10|12302.1|12300.1|12301.6|12299.6|12302.3|12300.3|12301.5|12299.5|1
1652157860000|2022-05-10 04:44:20|12301.5|12299.5|12300.8|12298.8|12301.8|12299.8|12300.8|12298.8|1
1652157870000|2022-05-10 04:44:30|12300.9|12298.9|12302|12300|12302.1|12300.1|12300.9|12298.9|2
1652157880000|2022-05-10 04:44:40|12301.9|12299.9|12301.9|12299.9|12301.9|12299.9|12301.5|12299.5|0
1652157890000|2022-05-10 04:44:50|12301.8|12299.8|12301.5|12299.5|12301.9|12299.9|12301.4|12299.4|2
1652157900000|2022-05-10 04:45:00|12301.6|12299.6|12299.3|12297.3|12301.8|12299.8|12299.1|12297.1|9
1652157910000|2022-05-10 04:45:10|12299.4|12297.4|12298.8|12296.8|12299.4|12297.4|12298.3|12296.3|9
1652157920000|2022-05-10 04:45:20|12298.6|12296.6|12299|12297|12299.3|12297.3|12298.5|12296.5|8
1652157930000|2022-05-10 04:45:30|12298.9|12296.9|12300.1|12298.1|12300.1|12298.1|12298.6|12296.6|3
1652157940000|2022-05-10 04:45:40|12300|12298|12301.5|12299.5|12301.8|12299.8|12299.6|12297.6|6
1652157950000|2022-05-10 04:45:50|12301.4|12299.4|12302.5|12300.5|12302.5|12300.5|12301|12299|10
1652157960000|2022-05-10 04:46:00|12301.5|12299.5|12300.8|12298.8|12301.5|12299.5|12300.3|12298.3|8
1652157970000|2022-05-10 04:46:10|12301.1|12299.1|12301.6|12299.6|12301.8|12299.8|12301.1|12299.1|0
1652157980000|2022-05-10 04:46:20|12302.1|12300.1|12302.3|12300.3|12302.5|12300.5|12302|12300|1
1652157990000|2022-05-10 04:46:30|12301.8|12299.8|12302.1|12300.1|12302.5|12300.5|12301.8|12299.8|1
1652158000000|2022-05-10 04:46:40|12302.3|12300.3|12302.3|12300.3|12302.4|12300.4|12301.8|12299.8|3
1652158010000|2022-05-10 04:46:50|12302.4|12300.4|12302.5|12300.5|12302.9|12300.9|12302|12300|5
1652158020000|2022-05-10 04:47:00|12302.6|12300.6|12302.9|12300.9|12302.9|12300.9|12302.6|12300.6|0
1652158030000|2022-05-10 04:47:10|12302.8|12300.8|12302.8|12300.8|12303|12301|12302.4|12300.4|3
1652158040000|2022-05-10 04:47:20|12302.5|12300.5|12300.9|12298.9|12302.8|12300.8|12300.9|12298.9|15
1652158050000|2022-05-10 04:47:30|12301.1|12299.1|12300.8|12298.8|12301.1|12299.1|12300.6|12298.6|1
1652158060000|2022-05-10 04:47:40|12300.6|12298.6|12301.8|12299.8|12301.8|12299.8|12300.1|12298.1|3
1652158070000|2022-05-10 04:47:50|12301.9|12299.9|12301.8|12299.8|12302|12300|12301.5|12299.5|1
1652158080000|2022-05-10 04:48:00|12301.5|12299.5|12302.4|12300.4|12302.4|12300.4|12301|12299|0
1652158090000|2022-05-10 04:48:10|12302.5|12300.5|12302.4|12300.4|12302.5|12300.5|12302.4|12300.4|0
1652158100000|2022-05-10 04:48:20|12302.5|12300.5|12302.3|12300.3|12302.6|12300.6|12302.1|12300.1|8
1652158110000|2022-05-10 04:48:30|12302.4|12300.4|12300.5|12298.5|12302.4|12300.4|12300.5|12298.5|1
1652158120000|2022-05-10 04:48:40|12300.6|12298.6|12301.5|12299.5|12302.3|12300.3|12300.5|12298.5|1
1652158130000|2022-05-10 04:48:50|12301.1|12299.1|12301.4|12299.4|12301.8|12299.8|12301|12299|6
1652158140000|2022-05-10 04:49:00|12301.3|12299.3|12302.5|12300.5|12302.5|12300.5|12301.1|12299.1|4
1652158150000|2022-05-10 04:49:10|12302.3|12300.3|12302.1|12300.1|12302.4|12300.4|12302.1|12300.1|0
1652158160000|2022-05-10 04:49:20|12302.3|12300.3|12302.4|12300.4|12302.4|12300.4|12302.3|12300.3|0
1652158170000|2022-05-10 04:49:30|12302.5|12300.5|12301.5|12299.5|12302.5|12300.5|12301.3|12299.3|3
1652158180000|2022-05-10 04:49:40|12301.4|12299.4|12300.6|12298.6|12301.4|12299.4|12300.5|12298.5|0
1652158190000|2022-05-10 04:49:50|12300.8|12298.8|12300.8|12298.8|12301|12299|12300.6|12298.6|1
1652158200000|2022-05-10 04:50:00|12300.9|12298.9|12300|12298|12300.9|12298.9|12299.5|12297.5|8
1652158210000|2022-05-10 04:50:10|12299.9|12297.9|12301.3|12299.3|12301.3|12299.3|12299.5|12297.5|5
1652158220000|2022-05-10 04:50:20|12301.4|12299.4|12300.3|12298.3|12301.9|12299.9|12299.9|12297.9|17
1652158230000|2022-05-10 04:50:30|12300.1|12298.1|12299.4|12297.4|12300.1|12298.1|12299.1|12297.1|7
1652158240000|2022-05-10 04:50:40|12299.5|12297.5|12299.8|12297.8|12299.8|12297.8|12297.5|12295.5|19
1652158250000|2022-05-10 04:50:50|12299.9|12297.9|12299.9|12297.9|12300|12298|12299.8|12297.8|1
1652158260000|2022-05-10 04:51:00|12300|12298|12299.8|12297.8|12300|12298|12299.1|12297.1|5
1652158270000|2022-05-10 04:51:10|12299.9|12297.9|12298.5|12296.5|12300|12298|12298.4|12296.4|2
1652158280000|2022-05-10 04:51:20|12298.4|12296.4|12298.4|12296.4|12298.5|12296.5|12298.3|12296.3|1
1652158290000|2022-05-10 04:51:30|12298.3|12296.3|12298.1|12296.1|12298.3|12296.3|12297.6|12295.6|4
1652158300000|2022-05-10 04:51:40|12298.3|12296.3|12298.5|12296.5|12298.6|12296.6|12298.3|12296.3|4
1652158310000|2022-05-10 04:51:50|12298.6|12296.6|12298.8|12296.8|12298.9|12296.9|12298.6|12296.6|1
1652158320000|2022-05-10 04:52:00|12297.9|12295.9|12298.3|12296.3|12298.3|12296.3|12297.8|12295.8|5
1652158330000|2022-05-10 04:52:10|12298.4|12296.4|12300.3|12298.3|12300.3|12298.3|12298.4|12296.4|15
1652158340000|2022-05-10 04:52:20|12300.1|12298.1|12299.8|12297.8|12300.3|12298.3|12299.8|12297.8|3
1652158350000|2022-05-10 04:52:30|12298.9|12296.9|12299.1|12297.1|12299.1|12297.1|12298.9|12296.9|1
1652158360000|2022-05-10 04:52:40|12299|12297|12298.4|12296.4|12299.3|12297.3|12298.4|12296.4|2
1652158370000|2022-05-10 04:52:50|12298.3|12296.3|12298.4|12296.4|12298.4|12296.4|12298.3|12296.3|3
1652158390000|2022-05-10 04:53:10|12298.5|12296.5|12298.4|12296.4|12299.5|12297.5|12298.4|12296.4|9
1652158400000|2022-05-10 04:53:20|12298.5|12296.5|12298.4|12296.4|12298.5|12296.5|12298.4|12296.4|0
1652158410000|2022-05-10 04:53:30|12298.5|12296.5|12298.5|12296.5|12298.5|12296.5|12298.4|12296.4|0
1652158420000|2022-05-10 04:53:40|12298.8|12296.8|12299.1|12297.1|12299.3|12297.3|12298.8|12296.8|0
1652158430000|2022-05-10 04:53:50|12299.6|12297.6|12300.1|12298.1|12300.3|12298.3|12299.6|12297.6|4
1652158440000|2022-05-10 04:54:00|12300|12298|12299.8|12297.8|12300|12298|12299.5|12297.5|3
1652158450000|2022-05-10 04:54:10|12299.9|12297.9|12299.6|12297.6|12299.9|12297.9|12299.4|12297.4|6
1652158460000|2022-05-10 04:54:20|12299.5|12297.5|12299.6|12297.6|12299.6|12297.6|12299.3|12297.3|1
1652158470000|2022-05-10 04:54:30|12299.5|12297.5|12298.1|12296.1|12299.5|12297.5|12298.1|12296.1|7
1652158480000|2022-05-10 04:54:40|12298.6|12296.6|12298.3|12296.3|12298.9|12296.9|12297.6|12295.6|6
1652158490000|2022-05-10 04:54:50|12298.1|12296.1|12298.3|12296.3|12298.4|12296.4|12298.1|12296.1|0
1652158500000|2022-05-10 04:55:00|12297.1|12295.1|12295.9|12293.9|12297.1|12295.1|12295.3|12293.3|24
1652158510000|2022-05-10 04:55:10|12295.8|12293.8|12295.4|12293.4|12295.9|12293.9|12295.3|12293.3|7
1652158520000|2022-05-10 04:55:20|12295.5|12293.5|12296.4|12294.4|12297|12295|12295.4|12293.4|9
1652158530000|2022-05-10 04:55:30|12296.3|12294.3|12295.9|12293.9|12296.4|12294.4|12295.6|12293.6|5
1652158540000|2022-05-10 04:55:40|12296|12294|12295.9|12293.9|12296.3|12294.3|12295.4|12293.4|10
1652158550000|2022-05-10 04:55:50|12295.8|12293.8|12294.8|12292.8|12295.9|12293.9|12294.8|12292.8|6
1652158560000|2022-05-10 04:56:00|12294.6|12292.6|12295.1|12293.1|12295.4|12293.4|12294.6|12292.6|4
1652158570000|2022-05-10 04:56:10|12295.3|12293.3|12296.9|12294.9|12296.9|12294.9|12295.3|12293.3|7
1652158580000|2022-05-10 04:56:20|12297|12295|12296.9|12294.9|12297|12295|12296.8|12294.8|0
1652158590000|2022-05-10 04:56:30|12297.1|12295.1|12296.4|12294.4|12297.3|12295.3|12296.3|12294.3|8
1652158600000|2022-05-10 04:56:40|12296.1|12294.1|12296.1|12294.1|12296.1|12294.1|12295.9|12293.9|2
1652158610000|2022-05-10 04:56:50|12296.3|12294.3|12297|12295|12297|12295|12291.5|12289.5|79
1652158620000|2022-05-10 04:57:00|12297.5|12295.5|12301.6|12299.6|12301.8|12299.8|12297.4|12295.4|27
1652158630000|2022-05-10 04:57:10|12301.5|12299.5|12300.9|12298.9|12301.5|12299.5|12300.1|12298.1|10
1652158640000|2022-05-10 04:57:20|12301|12299|12304.8|12302.8|12304.8|12302.8|12301|12299|34
1652158650000|2022-05-10 04:57:30|12304.6|12302.6|12303.3|12301.3|12304.6|12302.6|12303.1|12301.1|7
1652158660000|2022-05-10 04:57:40|12303.1|12301.1|12302.5|12300.5|12303.1|12301.1|12302.5|12300.5|3
1652158670000|2022-05-10 04:57:50|12302.9|12300.9|12302.6|12300.6|12303|12301|12302.6|12300.6|3
1652158680000|2022-05-10 04:58:00|12302.8|12300.8|12303.4|12301.4|12303.5|12301.5|12302.8|12300.8|4
1652158690000|2022-05-10 04:58:10|12304.1|12302.1|12305.3|12303.3|12305.5|12303.5|12304.1|12302.1|19
1652158700000|2022-05-10 04:58:20|12305.4|12303.4|12306|12304|12306|12304|12305.1|12303.1|12
1652158710000|2022-05-10 04:58:30|12305.9|12303.9|12305.3|12303.3|12305.9|12303.9|12305.1|12303.1|14
1652158720000|2022-05-10 04:58:40|12305.4|12303.4|12303.9|12301.9|12306|12304|12303.9|12301.9|11
1652158730000|2022-05-10 04:58:50|12304|12302|12304.1|12302.1|12304.8|12302.8|12303|12301|26
1652158740000|2022-05-10 04:59:00|12304.3|12302.3|12304.8|12302.8|12305.1|12303.1|12303.8|12301.8|5
1652158750000|2022-05-10 04:59:10|12304.9|12302.9|12303.1|12301.1|12304.9|12302.9|12303.1|12301.1|10
1652158760000|2022-05-10 04:59:20|12303|12301|12303|12301|12303.4|12301.4|12302.9|12300.9|2
1652158770000|2022-05-10 04:59:30|12303.1|12301.1|12301.4|12299.4|12303.3|12301.3|12301.4|12299.4|1
1652158780000|2022-05-10 04:59:40|12301.1|12299.1|12301.3|12299.3|12301.6|12299.6|12300.1|12298.1|7
1652158790000|2022-05-10 04:59:50|12301.1|12299.1|12300|12298|12301.1|12299.1|12299.8|12297.8|5
1652158800000|2022-05-10 05:00:00|12299.9|12297.9|12303.8|12301.8|12305.3|12303.3|12299.4|12297.4|29
1652158810000|2022-05-10 05:00:10|12304.1|12302.1|12304.1|12302.1|12304.6|12302.6|12303.4|12301.4|11
1652158820000|2022-05-10 05:00:20|12304.4|12302.4|12304.4|12302.4|12304.8|12302.8|12303.6|12301.6|4
1652158830000|2022-05-10 05:00:30|12304.1|12302.1|12303.6|12301.6|12305.3|12303.3|12303.6|12301.6|6
1652158840000|2022-05-10 05:00:40|12303.1|12301.1|12299.8|12297.8|12303.5|12301.5|12299.4|12297.4|6
1652158850000|2022-05-10 05:00:50|12300|12298|12301.8|12299.8|12302.1|12300.1|12299.4|12297.4|9
1652158860000|2022-05-10 05:01:00|12301.9|12299.9|12302.9|12300.9|12303.8|12301.8|12301.6|12299.6|16
1652158870000|2022-05-10 05:01:10|12302.8|12300.8|12304.1|12302.1|12304.3|12302.3|12302.5|12300.5|12
1652158880000|2022-05-10 05:01:20|12304.5|12302.5|12302.5|12300.5|12304.5|12302.5|12302.1|12300.1|10
1652158890000|2022-05-10 05:01:30|12302.6|12300.6|12302.5|12300.5|12304|12302|12302.5|12300.5|14
1652158900000|2022-05-10 05:01:40|12302.4|12300.4|12305|12303|12305.1|12303.1|12302.4|12300.4|13
1652158910000|2022-05-10 05:01:50|12304.8|12302.8|12304.8|12302.8|12304.9|12302.9|12304.6|12302.6|1
1652158920000|2022-05-10 05:02:00|12304.6|12302.6|12307|12305|12307|12305|12304.6|12302.6|25
1652158930000|2022-05-10 05:02:10|12307.1|12305.1|12307.6|12305.6|12308|12306|12306.6|12304.6|44
1652158940000|2022-05-10 05:02:20|12307.8|12305.8|12306.8|12304.8|12307.8|12305.8|12306.4|12304.4|11
1652158950000|2022-05-10 05:02:30|12306.9|12304.9|12307.1|12305.1|12307.1|12305.1|12306.8|12304.8|5
1652158960000|2022-05-10 05:02:40|12307|12305|12306.9|12304.9|12307.1|12305.1|12306.6|12304.6|5
1652158970000|2022-05-10 05:02:50|12306.8|12304.8|12306.6|12304.6|12307|12305|12306.6|12304.6|4
1652158980000|2022-05-10 05:03:00|12306.5|12304.5|12306.8|12304.8|12306.8|12304.8|12305.9|12303.9|9
1652158990000|2022-05-10 05:03:10|12306.6|12304.6|12307.4|12305.4|12307.4|12305.4|12306.6|12304.6|4
1652159000000|2022-05-10 05:03:20|12306.9|12304.9|12306.4|12304.4|12307|12305|12306.4|12304.4|7
1652159010000|2022-05-10 05:03:30|12306.8|12304.8|12306|12304|12306.8|12304.8|12305.6|12303.6|4
1652159020000|2022-05-10 05:03:40|12305.9|12303.9|12305.6|12303.6|12306|12304|12305.5|12303.5|7
1652159030000|2022-05-10 05:03:50|12305.5|12303.5|12304|12302|12305.6|12303.6|12303.5|12301.5|9
1652159040000|2022-05-10 05:04:00|12303.9|12301.9|12303.8|12301.8|12304.1|12302.1|12303.8|12301.8|0
1652159050000|2022-05-10 05:04:10|12303.1|12301.1|12302.8|12300.8|12303.3|12301.3|12302.8|12300.8|13
1652159060000|2022-05-10 05:04:20|12302.9|12300.9|12301.9|12299.9|12302.9|12300.9|12300.9|12298.9|12
1652159070000|2022-05-10 05:04:30|12301|12299|12301.1|12299.1|12301.3|12299.3|12300.8|12298.8|3
1652159080000|2022-05-10 05:04:40|12301|12299|12295.5|12293.5|12301.4|12299.4|12295.5|12293.5|59
1652159090000|2022-05-10 05:04:50|12295.4|12293.4|12297.4|12295.4|12297.4|12295.4|12293.8|12291.8|37
1652159100000|2022-05-10 05:05:00|12297.5|12295.5|12298|12296|12299.5|12297.5|12297.4|12295.4|12
1652159110000|2022-05-10 05:05:10|12298.3|12296.3|12302.5|12300.5|12302.5|12300.5|12298.3|12296.3|14
1652159120000|2022-05-10 05:05:20|12302.3|12300.3|12305.8|12303.8|12305.8|12303.8|12302.3|12300.3|30
1652159130000|2022-05-10 05:05:30|12305.9|12303.9|12306|12304|12306|12304|12304.4|12302.4|3
1652159140000|2022-05-10 05:05:40|12306.1|12304.1|12305.8|12303.8|12306.3|12304.3|12305.3|12303.3|4
1652159150000|2022-05-10 05:05:50|12306|12304|12305.1|12303.1|12306|12304|12305.1|12303.1|12
1652159160000|2022-05-10 05:06:00|12304.6|12302.6|12306|12304|12306|12304|12304.6|12302.6|11
1652159170000|2022-05-10 05:06:10|12305.9|12303.9|12305.4|12303.4|12306.5|12304.5|12305|12303|25
1652159180000|2022-05-10 05:06:20|12305.5|12303.5|12305.4|12303.4|12306.5|12304.5|12305.4|12303.4|5
1652159190000|2022-05-10 05:06:30|12305|12303|12305.8|12303.8|12305.9|12303.9|12304.9|12302.9|5
1652159200000|2022-05-10 05:06:40|12305.6|12303.6|12305.8|12303.8|12306|12304|12305.3|12303.3|4
1652159210000|2022-05-10 05:06:50|12305.9|12303.9|12305.6|12303.6|12305.9|12303.9|12305.4|12303.4|3
1652159220000|2022-05-10 05:07:00|12305.8|12303.8|12304.1|12302.1|12305.9|12303.9|12303.6|12301.6|7
1652159230000|2022-05-10 05:07:10|12304.4|12302.4|12305.8|12303.8|12305.8|12303.8|12304.4|12302.4|4
1652159240000|2022-05-10 05:07:20|12304.6|12302.6|12306.3|12304.3|12306.3|12304.3|12304.5|12302.5|7
1652159250000|2022-05-10 05:07:30|12306.1|12304.1|12316.9|12314.9|12318.5|12316.5|12306.1|12304.1|371
1652159260000|2022-05-10 05:07:40|12317|12315|12314.5|12312.5|12318.9|12316.9|12314|12312|80
1652159270000|2022-05-10 05:07:50|12314.4|12312.4|12315.5|12313.5|12316.5|12314.5|12313.4|12311.4|38
1652159280000|2022-05-10 05:08:00|12315.6|12313.6|12314.4|12312.4|12316.8|12314.8|12314|12312|30
1652159290000|2022-05-10 05:08:10|12314.3|12312.3|12312.5|12310.5|12315.4|12313.4|12312.5|12310.5|29
1652159300000|2022-05-10 05:08:20|12312.3|12310.3|12314.4|12312.4|12314.4|12312.4|12311.8|12309.8|26
1652159310000|2022-05-10 05:08:30|12314.3|12312.3|12317.3|12315.3|12317.3|12315.3|12314.3|12312.3|29
1652159320000|2022-05-10 05:08:40|12317.5|12315.5|12322.1|12320.1|12324.3|12322.3|12316.8|12314.8|155
1652159330000|2022-05-10 05:08:50|12322|12320|12321.3|12319.3|12323.6|12321.6|12320.1|12318.1|61
1652159340000|2022-05-10 05:09:00|12321.1|12319.1|12323.9|12321.9|12323.9|12321.9|12321|12319|23
1652159350000|2022-05-10 05:09:10|12323.8|12321.8|12323.6|12321.6|12325|12323|12323.3|12321.3|74
1652159360000|2022-05-10 05:09:20|12323.8|12321.8|12324.5|12322.5|12324.9|12322.9|12323|12321|11
1652159370000|2022-05-10 05:09:30|12324.6|12322.6|12320.5|12318.5|12324.6|12322.6|12320.4|12318.4|66
1652159380000|2022-05-10 05:09:40|12320.9|12318.9|12320.6|12318.6|12321.6|12319.6|12320.6|12318.6|4
1652159390000|2022-05-10 05:09:50|12320.8|12318.8|12319|12317|12321|12319|12318.9|12316.9|16
1652159400000|2022-05-10 05:10:00|12318.9|12316.9|12320.3|12318.3|12320.8|12318.8|12318.1|12316.1|46
1652159410000|2022-05-10 05:10:10|12320.1|12318.1|12321.5|12319.5|12321.6|12319.6|12319.8|12317.8|20
1652159420000|2022-05-10 05:10:20|12321.6|12319.6|12321|12319|12322|12320|12320.5|12318.5|13
1652159430000|2022-05-10 05:10:30|12321.4|12319.4|12322.3|12320.3|12322.6|12320.6|12321.1|12319.1|26
1652159440000|2022-05-10 05:10:40|12321.9|12319.9|12322|12320|12323.1|12321.1|12321.4|12319.4|15
1652159450000|2022-05-10 05:10:50|12322.1|12320.1|12323.6|12321.6|12323.8|12321.8|12322.1|12320.1|19
1652159460000|2022-05-10 05:11:00|12323.8|12321.8|12323.4|12321.4|12324.3|12322.3|12322.4|12320.4|23
1652159470000|2022-05-10 05:11:10|12323.5|12321.5|12324|12322|12324|12322|12323.5|12321.5|6
1652159480000|2022-05-10 05:11:20|12323.8|12321.8|12323.3|12321.3|12324|12322|12322.9|12320.9|22
1652159490000|2022-05-10 05:11:30|12323.1|12321.1|12323.8|12321.8|12324.6|12322.6|12323.1|12321.1|29
1652159500000|2022-05-10 05:11:40|12323.9|12321.9|12324|12322|12324.1|12322.1|12323.6|12321.6|17
1652159510000|2022-05-10 05:11:50|12324.1|12322.1|12324.5|12322.5|12325.3|12323.3|12324.1|12322.1|27
1652159520000|2022-05-10 05:12:00|12324.6|12322.6|12324.5|12322.5|12325.1|12323.1|12322.9|12320.9|58
1652159530000|2022-05-10 05:12:10|12324.6|12322.6|12328|12326|12328|12326|12324.6|12322.6|85
1652159540000|2022-05-10 05:12:20|12328.1|12326.1|12328|12326|12328.6|12326.6|12328|12326|49
1652159550000|2022-05-10 05:12:30|12327.8|12325.8|12327.4|12325.4|12328.6|12326.6|12326.6|12324.6|54
1652159560000|2022-05-10 05:12:40|12327.5|12325.5|12328.8|12326.8|12328.8|12326.8|12326.8|12324.8|48
1652159570000|2022-05-10 05:12:50|12328.5|12326.5|12329.3|12327.3|12329.3|12327.3|12328.5|12326.5|20
1652159580000|2022-05-10 05:13:00|12329.5|12327.5|12327|12325|12329.5|12327.5|12326.6|12324.6|92
1652159590000|2022-05-10 05:13:10|12327.1|12325.1|12329.1|12327.1|12329.1|12327.1|12327|12325|37
1652159600000|2022-05-10 05:13:20|12329.3|12327.3|12329.6|12327.6|12329.6|12327.6|12328.9|12326.9|23
1652159610000|2022-05-10 05:13:30|12329.8|12327.8|12329|12327|12329.8|12327.8|12327.9|12325.9|48
1652159620000|2022-05-10 05:13:40|12329.1|12327.1|12328.9|12326.9|12329.1|12327.1|12328.8|12326.8|13
1652159630000|2022-05-10 05:13:50|12329|12327|12329|12327|12329.8|12327.8|12328.5|12326.5|16
1652159640000|2022-05-10 05:14:00|12328.9|12326.9|12331.1|12329.1|12331.3|12329.3|12328.6|12326.6|74
1652159650000|2022-05-10 05:14:10|12331.3|12329.3|12332.1|12330.1|12332.5|12330.5|12330.9|12328.9|89
1652159660000|2022-05-10 05:14:20|12332.4|12330.4|12331.9|12329.9|12332.4|12330.4|12331.6|12329.6|37
1652159670000|2022-05-10 05:14:30|12332|12330|12334|12332|12334.1|12332.1|12332|12330|112
1652159680000|2022-05-10 05:14:40|12334.1|12332.1|12333.5|12331.5|12334.1|12332.1|12333.3|12331.3|33
1652159690000|2022-05-10 05:14:50|12333.6|12331.6|12334.5|12332.5|12334.5|12332.5|12333.3|12331.3|33
1652159700000|2022-05-10 05:15:00|12334.1|12332.1|12335|12333|12335.1|12333.1|12334|12332|63
1652159710000|2022-05-10 05:15:10|12334.5|12332.5|12334.5|12332.5|12334.8|12332.8|12334|12332|65
1652159720000|2022-05-10 05:15:20|12334.6|12332.6|12333.4|12331.4|12334.8|12332.8|12333.4|12331.4|102
1652159730000|2022-05-10 05:15:30|12333.1|12331.1|12333.8|12331.8|12333.9|12331.9|12332.5|12330.5|25
1652159740000|2022-05-10 05:15:40|12333.6|12331.6|12331.4|12329.4|12333.6|12331.6|12330.4|12328.4|35
1652159750000|2022-05-10 05:15:50|12331.3|12329.3|12331|12329|12331.4|12329.4|12330.3|12328.3|26
1652159760000|2022-05-10 05:16:00|12331.1|12329.1|12330.5|12328.5|12331.5|12329.5|12330|12328|33
1652159770000|2022-05-10 05:16:10|12330.6|12328.6|12328.3|12326.3|12330.6|12328.6|12327.8|12325.8|22
1652159780000|2022-05-10 05:16:20|12328|12326|12329.8|12327.8|12329.9|12327.9|12328|12326|25
1652159790000|2022-05-10 05:16:30|12329.9|12327.9|12326.3|12324.3|12329.9|12327.9|12326.1|12324.1|48
1652159800000|2022-05-10 05:16:40|12326.6|12324.6|12329.5|12327.5|12329.6|12327.6|12324.4|12322.4|67
1652159810000|2022-05-10 05:16:50|12329.6|12327.6|12330.5|12328.5|12331.4|12329.4|12329.6|12327.6|23
1652159820000|2022-05-10 05:17:00|12330.3|12328.3|12327.9|12325.9|12330.6|12328.6|12327.8|12325.8|14
1652159830000|2022-05-10 05:17:10|12328|12326|12331.3|12329.3|12331.3|12329.3|12327.8|12325.8|134
1652159840000|2022-05-10 05:17:20|12330.8|12328.8|12333.5|12331.5|12333.6|12331.6|12330.8|12328.8|9
1652159850000|2022-05-10 05:17:30|12333.4|12331.4|12332|12330|12333.6|12331.6|12331.8|12329.8|13
1652159860000|2022-05-10 05:17:40|12330.6|12328.6|12330.6|12328.6|12330.6|12328.6|12329.4|12327.4|18
1652159870000|2022-05-10 05:17:50|12330.5|12328.5|12331.9|12329.9|12331.9|12329.9|12330.1|12328.1|18
1652159880000|2022-05-10 05:18:00|12331.6|12329.6|12332.6|12330.6|12332.6|12330.6|12331.5|12329.5|6
1652159890000|2022-05-10 05:18:10|12333|12331|12332.1|12330.1|12333.3|12331.3|12332|12330|4
1652159900000|2022-05-10 05:18:20|12332|12330|12334.9|12332.9|12334.9|12332.9|12332|12330|14
1652159910000|2022-05-10 05:18:30|12334.8|12332.8|12336.8|12334.8|12336.8|12334.8|12334.5|12332.5|63
1652159920000|2022-05-10 05:18:40|12336.6|12334.6|12335.1|12333.1|12336.8|12334.8|12335.1|12333.1|33
1652159930000|2022-05-10 05:18:50|12335.4|12333.4|12333.5|12331.5|12335.6|12333.6|12333.3|12331.3|36
1652159940000|2022-05-10 05:19:00|12332.8|12330.8|12333.4|12331.4|12333.4|12331.4|12331.4|12329.4|17
1652159950000|2022-05-10 05:19:10|12333.8|12331.8|12334.4|12332.4|12334.4|12332.4|12333.8|12331.8|4
1652159960000|2022-05-10 05:19:20|12334.5|12332.5|12333.4|12331.4|12334.6|12332.6|12333.3|12331.3|13
1652159970000|2022-05-10 05:19:30|12333.3|12331.3|12332.6|12330.6|12333.6|12331.6|12332.6|12330.6|18
1652159980000|2022-05-10 05:19:40|12332.5|12330.5|12332.6|12330.6|12332.9|12330.9|12332|12330|4
1652159990000|2022-05-10 05:19:50|12332.8|12330.8|12334.1|12332.1|12334.4|12332.4|12332.8|12330.8|6
1652160000000|2022-05-10 05:20:00|12333.8|12331.8|12329.9|12327.9|12333.8|12331.8|12329.9|12327.9|43
1652160010000|2022-05-10 05:20:10|12330|12328|12330.4|12328.4|12330.4|12328.4|12329.8|12327.8|7
1652160020000|2022-05-10 05:20:20|12330.3|12328.3|12330.9|12328.9|12330.9|12328.9|12330.1|12328.1|6
1652160030000|2022-05-10 05:20:30|12330.6|12328.6|12331.3|12329.3|12331.3|12329.3|12330.6|12328.6|4
1652160040000|2022-05-10 05:20:40|12331.1|12329.1|12330.1|12328.1|12331.3|12329.3|12330.1|12328.1|4
1652160050000|2022-05-10 05:20:50|12329.6|12327.6|12329.1|12327.1|12329.6|12327.6|12328.3|12326.3|11
1652160060000|2022-05-10 05:21:00|12329|12327|12328.6|12326.6|12329.3|12327.3|12328.6|12326.6|8
1652160070000|2022-05-10 05:21:10|12329|12327|12327.8|12325.8|12329|12327|12326.8|12324.8|19
1652160080000|2022-05-10 05:21:20|12327.5|12325.5|12326.9|12324.9|12327.5|12325.5|12325|12323|73
1652160090000|2022-05-10 05:21:30|12327|12325|12326.5|12324.5|12327.8|12325.8|12326.4|12324.4|17
1652160100000|2022-05-10 05:21:40|12326.8|12324.8|12323.9|12321.9|12326.9|12324.9|12322.3|12320.3|95
1652160110000|2022-05-10 05:21:50|12324|12322|12326.3|12324.3|12329|12327|12322.1|12320.1|117
1652160120000|2022-05-10 05:22:00|12324.4|12322.4|12323.4|12321.4|12325.4|12323.4|12321.4|12319.4|50
1652160130000|2022-05-10 05:22:10|12323.3|12321.3|12318.8|12316.8|12323.3|12321.3|12318.5|12316.5|59
1652160140000|2022-05-10 05:22:20|12318.9|12316.9|12320.3|12318.3|12321.1|12319.1|12318.9|12316.9|8
1652160150000|2022-05-10 05:22:30|12319.9|12317.9|12317.9|12315.9|12320.1|12318.1|12317.1|12315.1|65
1652160160000|2022-05-10 05:22:40|12317.8|12315.8|12318.1|12316.1|12318.4|12316.4|12316.9|12314.9|11
1652160170000|2022-05-10 05:22:50|12318.5|12316.5|12317.3|12315.3|12318.5|12316.5|12315.4|12313.4|29
1652160180000|2022-05-10 05:23:00|12317.4|12315.4|12318|12316|12319.1|12317.1|12315.6|12313.6|46
1652160190000|2022-05-10 05:23:10|12318.1|12316.1|12320.1|12318.1|12320.6|12318.6|12317.9|12315.9|19
1652160200000|2022-05-10 05:23:20|12320.3|12318.3|12319.8|12317.8|12320.8|12318.8|12319|12317|6
1652160210000|2022-05-10 05:23:30|12319.9|12317.9|12317|12315|12319.9|12317.9|12316.6|12314.6|12
1652160220000|2022-05-10 05:23:40|12317.8|12315.8|12316.8|12314.8|12317.8|12315.8|12316.6|12314.6|8
1652160230000|2022-05-10 05:23:50|12316.5|12314.5|12317.4|12315.4|12317.4|12315.4|12316.3|12314.3|18
1652160240000|2022-05-10 05:24:00|12317|12315|12316.5|12314.5|12317|12315|12316.1|12314.1|11
1652160250000|2022-05-10 05:24:10|12316.9|12314.9|12318.6|12316.6|12318.6|12316.6|12316.8|12314.8|11
1652160260000|2022-05-10 05:24:20|12318.8|12316.8|12320.9|12318.9|12321.9|12319.9|12318.3|12316.3|43
1652160270000|2022-05-10 05:24:30|12321|12319|12322.4|12320.4|12323.3|12321.3|12321|12319|25
1652160280000|2022-05-10 05:24:40|12322.6|12320.6|12321.5|12319.5|12323.3|12321.3|12321|12319|14
1652160290000|2022-05-10 05:24:50|12322|12320|12323.5|12321.5|12323.8|12321.8|12321.4|12319.4|37
1652160300000|2022-05-10 05:25:00|12323.4|12321.4|12321.4|12319.4|12323.4|12321.4|12321.1|12319.1|13
1652160310000|2022-05-10 05:25:10|12321.3|12319.3|12323.3|12321.3|12323.4|12321.4|12321.3|12319.3|7
1652160320000|2022-05-10 05:25:20|12323.5|12321.5|12321.6|12319.6|12323.5|12321.5|12321.6|12319.6|23
1652160330000|2022-05-10 05:25:30|12321.8|12319.8|12321.5|12319.5|12321.8|12319.8|12320.5|12318.5|29
1652160340000|2022-05-10 05:25:40|12321.6|12319.6|12322.8|12320.8|12323.5|12321.5|12321.5|12319.5|14
1652160350000|2022-05-10 05:25:50|12322.9|12320.9|12327.9|12325.9|12330.3|12328.3|12322.9|12320.9|176
1652160360000|2022-05-10 05:26:00|12328.1|12326.1|12325.6|12323.6|12328.1|12326.1|12324.9|12322.9|25
1652160370000|2022-05-10 05:26:10|12325.5|12323.5|12329.1|12327.1|12329.1|12327.1|12325.5|12323.5|10
1652160380000|2022-05-10 05:26:20|12329.4|12327.4|12332.1|12330.1|12333|12331|12329.1|12327.1|20
1652160390000|2022-05-10 05:26:30|12332.3|12330.3|12334.6|12332.6|12334.9|12332.9|12332.3|12330.3|18
1652160400000|2022-05-10 05:26:40|12333.9|12331.9|12332.1|12330.1|12334.1|12332.1|12331.6|12329.6|22
1652160410000|2022-05-10 05:26:50|12332.3|12330.3|12332.3|12330.3|12334|12332|12332|12330|15
1652160420000|2022-05-10 05:27:00|12332|12330|12332|12330|12332.4|12330.4|12331.5|12329.5|5
1652160430000|2022-05-10 05:27:10|12331.9|12329.9|12332.4|12330.4|12333.1|12331.1|12331.8|12329.8|14
1652160440000|2022-05-10 05:27:20|12332.5|12330.5|12332.4|12330.4|12332.8|12330.8|12332.3|12330.3|7
1652160450000|2022-05-10 05:27:30|12333.1|12331.1|12331.9|12329.9|12333.4|12331.4|12331.8|12329.8|28
1652160460000|2022-05-10 05:27:40|12332|12330|12330.4|12328.4|12332|12330|12330.3|12328.3|31
1652160470000|2022-05-10 05:27:50|12330.5|12328.5|12332.4|12330.4|12333|12331|12330.4|12328.4|36
1652160480000|2022-05-10 05:28:00|12332.3|12330.3|12332.6|12330.6|12332.8|12330.8|12330.6|12328.6|20
1652160490000|2022-05-10 05:28:10|12332.8|12330.8|12337.1|12335.1|12338.4|12336.4|12332.6|12330.6|145
1652160500000|2022-05-10 05:28:20|12337|12335|12335.3|12333.3|12338.4|12336.4|12335.1|12333.1|22
1652160510000|2022-05-10 05:28:30|12334.9|12332.9|12335.5|12333.5|12335.5|12333.5|12332.1|12330.1|58
1652160520000|2022-05-10 05:28:40|12335.6|12333.6|12334.9|12332.9|12336.5|12334.5|12334.9|12332.9|15
1652160530000|2022-05-10 05:28:50|12335|12333|12334.9|12332.9|12335.6|12333.6|12334.9|12332.9|22
1652160540000|2022-05-10 05:29:00|12334.8|12332.8|12331.3|12329.3|12334.9|12332.9|12331.3|12329.3|24
1652160550000|2022-05-10 05:29:10|12330.5|12328.5|12332.3|12330.3|12332.3|12330.3|12330.4|12328.4|13
1652160560000|2022-05-10 05:29:20|12332|12330|12334.8|12332.8|12334.8|12332.8|12332|12330|34
1652160570000|2022-05-10 05:29:30|12334.9|12332.9|12334.5|12332.5|12334.9|12332.9|12334|12332|5
1652160580000|2022-05-10 05:29:40|12334.6|12332.6|12334.9|12332.9|12335.9|12333.9|12334.6|12332.6|6
1652160590000|2022-05-10 05:29:50|12334.5|12332.5|12335.3|12333.3|12336.3|12334.3|12334.3|12332.3|20
1652160600000|2022-05-10 05:30:00|12335.5|12333.5|12333.1|12331.1|12335.8|12333.8|12331.9|12329.9|33
1652160610000|2022-05-10 05:30:10|12333.4|12331.4|12333|12331|12333.4|12331.4|12331.5|12329.5|16
1652160620000|2022-05-10 05:30:20|12333.1|12331.1|12333.3|12331.3|12334.1|12332.1|12332.8|12330.8|7
1652160630000|2022-05-10 05:30:30|12331.6|12329.6|12332|12330|12333.3|12331.3|12331.4|12329.4|45
1652160640000|2022-05-10 05:30:40|12332.3|12330.3|12332.8|12330.8|12332.8|12330.8|12331.9|12329.9|10
1652160650000|2022-05-10 05:30:50|12332.9|12330.9|12333.6|12331.6|12334.1|12332.1|12332.6|12330.6|24
1652160660000|2022-05-10 05:31:00|12333.8|12331.8|12335.1|12333.1|12335.8|12333.8|12333.8|12331.8|75
1652160670000|2022-05-10 05:31:10|12335.8|12333.8|12336.9|12334.9|12337.3|12335.3|12335.6|12333.6|22
1652160680000|2022-05-10 05:31:20|12336.5|12334.5|12338.5|12336.5|12339.1|12337.1|12336.4|12334.4|29
1652160690000|2022-05-10 05:31:30|12338.6|12336.6|12338.8|12336.8|12339|12337|12338.1|12336.1|23
1652160700000|2022-05-10 05:31:40|12338.9|12336.9|12337.8|12335.8|12339.3|12337.3|12337.1|12335.1|70
1652160710000|2022-05-10 05:31:50|12337.9|12335.9|12339.4|12337.4|12339.6|12337.6|12337.8|12335.8|77
1652160720000|2022-05-10 05:32:00|12339.5|12337.5|12336.6|12334.6|12339.6|12337.6|12336.6|12334.6|72
1652160730000|2022-05-10 05:32:10|12335.9|12333.9|12334.9|12332.9|12337.1|12335.1|12334.9|12332.9|29
1652160740000|2022-05-10 05:32:20|12334.8|12332.8|12334.5|12332.5|12334.9|12332.9|12333.8|12331.8|16
1652160750000|2022-05-10 05:32:30|12334.4|12332.4|12337|12335|12337.5|12335.5|12334.3|12332.3|42
1652160760000|2022-05-10 05:32:40|12337.1|12335.1|12337.3|12335.3|12337.5|12335.5|12337|12335|2
1652160770000|2022-05-10 05:32:50|12337.1|12335.1|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|8
1652160780000|2022-05-10 05:33:00|12338|12336|12337.5|12335.5|12338.6|12336.6|12337.1|12335.1|17
1652160790000|2022-05-10 05:33:10|12337.4|12335.4|12336.8|12334.8|12338.1|12336.1|12336.8|12334.8|8
1652160800000|2022-05-10 05:33:20|12337|12335|12335.5|12333.5|12337.1|12335.1|12334.5|12332.5|15
1652160810000|2022-05-10 05:33:30|12335.4|12333.4|12334.3|12332.3|12335.4|12333.4|12333|12331|14
1652160820000|2022-05-10 05:33:40|12333.9|12331.9|12333.8|12331.8|12334.8|12332.8|12333.3|12331.3|2
1652160830000|2022-05-10 05:33:50|12334.1|12332.1|12334.8|12332.8|12335.3|12333.3|12334.1|12332.1|6
1652160840000|2022-05-10 05:34:00|12334.9|12332.9|12334.8|12332.8|12334.9|12332.9|12333|12331|14
1652160850000|2022-05-10 05:34:10|12335.5|12333.5|12337.4|12335.4|12337.6|12335.6|12335.5|12333.5|17
1652160860000|2022-05-10 05:34:20|12337.8|12335.8|12337.8|12335.8|12338.9|12336.9|12337.8|12335.8|12
1652160870000|2022-05-10 05:34:30|12338.1|12336.1|12338.8|12336.8|12339.3|12337.3|12337.8|12335.8|5
1652160880000|2022-05-10 05:34:40|12338.6|12336.6|12337.3|12335.3|12339.1|12337.1|12336.5|12334.5|36
1652160890000|2022-05-10 05:34:50|12337.9|12335.9|12338.1|12336.1|12338.9|12336.9|12337.6|12335.6|11
1652160900000|2022-05-10 05:35:00|12338.3|12336.3|12337.5|12335.5|12338.8|12336.8|12336.9|12334.9|9
1652160910000|2022-05-10 05:35:10|12337.4|12335.4|12338.3|12336.3|12338.6|12336.6|12336.8|12334.8|6
1652160920000|2022-05-10 05:35:20|12337.9|12335.9|12338.3|12336.3|12338.8|12336.8|12337.9|12335.9|7
1652160930000|2022-05-10 05:35:30|12338.1|12336.1|12337.8|12335.8|12338.8|12336.8|12337.6|12335.6|5
1652160940000|2022-05-10 05:35:40|12337.4|12335.4|12337.9|12335.9|12338.4|12336.4|12337.4|12335.4|21
1652160950000|2022-05-10 05:35:50|12338|12336|12337.1|12335.1|12338.1|12336.1|12337|12335|3
1652160960000|2022-05-10 05:36:00|12337|12335|12336.6|12334.6|12337.4|12335.4|12335.9|12333.9|10
1652160970000|2022-05-10 05:36:10|12336.8|12334.8|12337.3|12335.3|12337.5|12335.5|12336.8|12334.8|4
1652160980000|2022-05-10 05:36:20|12337.1|12335.1|12339.4|12337.4|12339.4|12337.4|12337.1|12335.1|28
1652160990000|2022-05-10 05:36:30|12339.3|12337.3|12339.5|12337.5|12339.6|12337.6|12339|12337|40
1652161000000|2022-05-10 05:36:40|12339.4|12337.4|12338.9|12336.9|12341.1|12339.1|12338.5|12336.5|50
1652161010000|2022-05-10 05:36:50|12339.4|12337.4|12340.1|12338.1|12340.5|12338.5|12339.4|12337.4|14
1652161020000|2022-05-10 05:37:00|12340.4|12338.4|12339.1|12337.1|12340.5|12338.5|12338.5|12336.5|21
1652161030000|2022-05-10 05:37:10|12339.3|12337.3|12339.1|12337.1|12340.1|12338.1|12338.8|12336.8|10
1652161040000|2022-05-10 05:37:20|12339.9|12337.9|12339.6|12337.6|12340.3|12338.3|12339.3|12337.3|37
1652161050000|2022-05-10 05:37:30|12339.4|12337.4|12341|12339|12341|12339|12339.4|12337.4|25
1652161060000|2022-05-10 05:37:40|12340.9|12338.9|12340.9|12338.9|12341.1|12339.1|12340.8|12338.8|3
1652161070000|2022-05-10 05:37:50|12341|12339|12341.6|12339.6|12341.6|12339.6|12340.8|12338.8|14
1652161080000|2022-05-10 05:38:00|12341.5|12339.5|12339.9|12337.9|12341.8|12339.8|12338.9|12336.9|15
1652161090000|2022-05-10 05:38:10|12340|12338|12339.3|12337.3|12340|12338|12339.3|12337.3|1
1652161100000|2022-05-10 05:38:20|12338.6|12336.6|12336.9|12334.9|12338.9|12336.9|12336.9|12334.9|21
1652161110000|2022-05-10 05:38:30|12336.3|12334.3|12336.6|12334.6|12337.4|12335.4|12335.5|12333.5|16
1652161120000|2022-05-10 05:38:40|12336.5|12334.5|12336.5|12334.5|12337|12335|12335.6|12333.6|13
1652161130000|2022-05-10 05:38:50|12336.4|12334.4|12335.9|12333.9|12336.8|12334.8|12335.8|12333.8|4
1652161140000|2022-05-10 05:39:00|12336.1|12334.1|12335.5|12333.5|12336.6|12334.6|12335.5|12333.5|13
1652161150000|2022-05-10 05:39:10|12335.4|12333.4|12336.6|12334.6|12336.9|12334.9|12335.4|12333.4|9
1652161160000|2022-05-10 05:39:20|12336.5|12334.5|12336|12334|12336.6|12334.6|12335.8|12333.8|14
1652161170000|2022-05-10 05:39:30|12335.9|12333.9|12336.6|12334.6|12336.8|12334.8|12335.9|12333.9|5
1652161180000|2022-05-10 05:39:40|12336.5|12334.5|12337.9|12335.9|12338.8|12336.8|12336.5|12334.5|8
1652161190000|2022-05-10 05:39:50|12338|12336|12341|12339|12341|12339|12338|12336|36
1652161200000|2022-05-10 05:40:00|12340.9|12338.9|12341.1|12339.1|12342|12340|12340.9|12338.9|19
1652161210000|2022-05-10 05:40:10|12341.3|12339.3|12341.8|12339.8|12342.3|12340.3|12341.3|12339.3|3
1652161220000|2022-05-10 05:40:20|12341.9|12339.9|12339.8|12337.8|12342.3|12340.3|12339.8|12337.8|21
1652161230000|2022-05-10 05:40:30|12340|12338|12339.9|12337.9|12340.1|12338.1|12339.4|12337.4|11
1652161240000|2022-05-10 05:40:40|12340|12338|12339.1|12337.1|12340.1|12338.1|12338.1|12336.1|13
1652161250000|2022-05-10 05:40:50|12339|12337|12339.4|12337.4|12339.5|12337.5|12337.4|12335.4|11
1652161260000|2022-05-10 05:41:00|12339.5|12337.5|12337.9|12335.9|12339.5|12337.5|12337.6|12335.6|16
1652161270000|2022-05-10 05:41:10|12337.8|12335.8|12335.9|12333.9|12338|12336|12335.8|12333.8|16
1652161280000|2022-05-10 05:41:20|12336|12334|12334|12332|12336|12334|12333.8|12331.8|22
1652161290000|2022-05-10 05:41:30|12333.9|12331.9|12334.6|12332.6|12335.4|12333.4|12333.9|12331.9|20
1652161300000|2022-05-10 05:41:40|12334.8|12332.8|12335.1|12333.1|12335.6|12333.6|12334.4|12332.4|7
1652161310000|2022-05-10 05:41:50|12335.3|12333.3|12335.5|12333.5|12336.1|12334.1|12335|12333|4
1652161320000|2022-05-10 05:42:00|12335.6|12333.6|12335|12333|12335.9|12333.9|12334.6|12332.6|2
1652161330000|2022-05-10 05:42:10|12334.9|12332.9|12334.6|12332.6|12335.4|12333.4|12334.3|12332.3|17
1652161340000|2022-05-10 05:42:20|12334.8|12332.8|12335.5|12333.5|12336.4|12334.4|12334.5|12332.5|19
1652161350000|2022-05-10 05:42:30|12335.3|12333.3|12332.5|12330.5|12335.4|12333.4|12332.5|12330.5|32
1652161360000|2022-05-10 05:42:40|12332.6|12330.6|12333.6|12331.6|12334.3|12332.3|12332.6|12330.6|24
1652161370000|2022-05-10 05:42:50|12333.8|12331.8|12333.9|12331.9|12334.3|12332.3|12332.6|12330.6|10
1652161380000|2022-05-10 05:43:00|12333.3|12331.3|12333.3|12331.3|12334|12332|12332.9|12330.9|5
1652161390000|2022-05-10 05:43:10|12333.4|12331.4|12334.3|12332.3|12334.5|12332.5|12332.6|12330.6|7
1652161400000|2022-05-10 05:43:20|12334.4|12332.4|12334.4|12332.4|12335.5|12333.5|12334|12332|3
1652161410000|2022-05-10 05:43:30|12334.6|12332.6|12333.9|12331.9|12335.5|12333.5|12333.8|12331.8|9
1652161420000|2022-05-10 05:43:40|12333.6|12331.6|12334.5|12332.5|12334.6|12332.6|12333|12331|7
1652161430000|2022-05-10 05:43:50|12334.4|12332.4|12334.1|12332.1|12334.6|12332.6|12333.8|12331.8|4
1652161440000|2022-05-10 05:44:00|12334|12332|12332.4|12330.4|12334.1|12332.1|12332|12330|9
1652161450000|2022-05-10 05:44:10|12332.3|12330.3|12332.5|12330.5|12332.9|12330.9|12330.9|12328.9|25
1652161460000|2022-05-10 05:44:20|12332.6|12330.6|12332.5|12330.5|12333.3|12331.3|12332.4|12330.4|2
1652161470000|2022-05-10 05:44:30|12336.8|12334.8|12337.6|12335.6|12338.4|12336.4|12336.5|12334.5|87
1652161480000|2022-05-10 05:44:40|12337.8|12335.8|12337.3|12335.3|12338.4|12336.4|12337.3|12335.3|15
1652161490000|2022-05-10 05:44:50|12337.6|12335.6|12336.3|12334.3|12337.6|12335.6|12335.8|12333.8|9
1652161500000|2022-05-10 05:45:00|12336.4|12334.4|12336.4|12334.4|12336.5|12334.5|12336.1|12334.1|4
1652161510000|2022-05-10 05:45:10|12335.8|12333.8|12338.1|12336.1|12338.3|12336.3|12335.6|12333.6|28
1652161520000|2022-05-10 05:45:20|12338.3|12336.3|12337.8|12335.8|12338.4|12336.4|12335.6|12333.6|19
1652161530000|2022-05-10 05:45:30|12337.9|12335.9|12337.6|12335.6|12338.9|12336.9|12337.6|12335.6|5
1652161540000|2022-05-10 05:45:40|12337.5|12335.5|12337.5|12335.5|12337.6|12335.6|12337.4|12335.4|3
1652161550000|2022-05-10 05:45:50|12337.4|12335.4|12337.4|12335.4|12338|12336|12337.4|12335.4|5
1652161560000|2022-05-10 05:46:00|12337.5|12335.5|12339.4|12337.4|12340.3|12338.3|12337.5|12335.5|18
1652161570000|2022-05-10 05:46:10|12338.9|12336.9|12339.1|12337.1|12339.5|12337.5|12338.5|12336.5|12
1652161580000|2022-05-10 05:46:20|12339|12337|12341|12339|12341.1|12339.1|12339|12337|17
1652161590000|2022-05-10 05:46:30|12341.4|12339.4|12341.3|12339.3|12341.6|12339.6|12340.5|12338.5|15
1652161600000|2022-05-10 05:46:40|12341.4|12339.4|12342|12340|12342.4|12340.4|12340.8|12338.8|33
1652161610000|2022-05-10 05:46:50|12342.1|12340.1|12344.8|12342.8|12345.3|12343.3|12342.1|12340.1|81
1652161620000|2022-05-10 05:47:00|12345.3|12343.3|12346.8|12344.8|12346.9|12344.9|12345.3|12343.3|85
1652161630000|2022-05-10 05:47:10|12347|12345|12348|12346|12348.1|12346.1|12347|12345|45
1652161640000|2022-05-10 05:47:20|12348.1|12346.1|12351.5|12349.5|12352|12350|12347.9|12345.9|168
1652161650000|2022-05-10 05:47:30|12351.9|12349.9|12351.5|12349.5|12352|12350|12350.8|12348.8|74
1652161660000|2022-05-10 05:47:40|12351.3|12349.3|12352.5|12350.5|12352.6|12350.6|12351|12349|72
1652161670000|2022-05-10 05:47:50|12352.6|12350.6|12352.4|12350.4|12353.3|12351.3|12352.3|12350.3|40
1652161680000|2022-05-10 05:48:00|12351.9|12349.9|12350.3|12348.3|12352.3|12350.3|12350.3|12348.3|59
1652161690000|2022-05-10 05:48:10|12350.1|12348.1|12351.3|12349.3|12351.3|12349.3|12349.4|12347.4|47
1652161700000|2022-05-10 05:48:20|12351.5|12349.5|12352.8|12350.8|12352.8|12350.8|12351.1|12349.1|33
1652161710000|2022-05-10 05:48:30|12353.1|12351.1|12353|12351|12353.5|12351.5|12352.9|12350.9|26
1652161720000|2022-05-10 05:48:40|12352.6|12350.6|12353.1|12351.1|12353.1|12351.1|12352.6|12350.6|15
1652161730000|2022-05-10 05:48:50|12353.3|12351.3|12353|12351|12353.5|12351.5|12352.8|12350.8|17
1652161740000|2022-05-10 05:49:00|12352.8|12350.8|12351.8|12349.8|12352.9|12350.9|12351.8|12349.8|23
1652161750000|2022-05-10 05:49:10|12351.6|12349.6|12354.1|12352.1|12355.4|12353.4|12351.3|12349.3|155
1652161760000|2022-05-10 05:49:20|12353.4|12351.4|12354|12352|12354.1|12352.1|12352.6|12350.6|31
1652161770000|2022-05-10 05:49:30|12354.1|12352.1|12354.3|12352.3|12354.4|12352.4|12353.9|12351.9|14
1652161780000|2022-05-10 05:49:40|12354|12352|12354.3|12352.3|12354.4|12352.4|12354|12352|13
1652161790000|2022-05-10 05:49:50|12354.4|12352.4|12355.3|12353.3|12355.3|12353.3|12354.3|12352.3|19
1652161800000|2022-05-10 05:50:00|12355.1|12353.1|12354.8|12352.8|12355.5|12353.5|12354.4|12352.4|19
1652161810000|2022-05-10 05:50:10|12354.9|12352.9|12353.9|12351.9|12354.9|12352.9|12353.9|12351.9|14
1652161820000|2022-05-10 05:50:20|12353.6|12351.6|12352.1|12350.1|12353.9|12351.9|12352.1|12350.1|22
1652161830000|2022-05-10 05:50:30|12352|12350|12351.9|12349.9|12352.5|12350.5|12351.4|12349.4|27
1652161840000|2022-05-10 05:50:40|12351.4|12349.4|12353.1|12351.1|12353.1|12351.1|12351.4|12349.4|17
1652161850000|2022-05-10 05:50:50|12353.3|12351.3|12354.1|12352.1|12354.3|12352.3|12353.1|12351.1|19
1652161860000|2022-05-10 05:51:00|12354|12352|12362.8|12360.8|12365.4|12363.4|12353.8|12351.8|254
1652161870000|2022-05-10 05:51:10|12362.9|12360.9|12358.1|12356.1|12365.8|12363.8|12358|12356|126
1652161880000|2022-05-10 05:51:20|12357.4|12355.4|12357.5|12355.5|12358.4|12356.4|12356.4|12354.4|39
1652161890000|2022-05-10 05:51:30|12357.4|12355.4|12358.5|12356.5|12359.6|12357.6|12357.4|12355.4|7
1652161900000|2022-05-10 05:51:40|12358.3|12356.3|12359.3|12357.3|12359.3|12357.3|12357.5|12355.5|16
1652161910000|2022-05-10 05:51:50|12359.1|12357.1|12357.5|12355.5|12359.1|12357.1|12357.1|12355.1|13
1652161920000|2022-05-10 05:52:00|12357.6|12355.6|12358.4|12356.4|12358.5|12356.5|12357.5|12355.5|5
1652161930000|2022-05-10 05:52:10|12358.5|12356.5|12358.9|12356.9|12359|12357|12357.6|12355.6|6
1652161940000|2022-05-10 05:52:20|12358.8|12356.8|12357.5|12355.5|12359.1|12357.1|12357.3|12355.3|11
1652161950000|2022-05-10 05:52:30|12357.4|12355.4|12356.8|12354.8|12357.4|12355.4|12355.8|12353.8|9
1652161960000|2022-05-10 05:52:40|12357.3|12355.3|12355.6|12353.6|12357.4|12355.4|12355.4|12353.4|12
1652161970000|2022-05-10 05:52:50|12355.8|12353.8|12356|12354|12356.3|12354.3|12355.3|12353.3|2
1652161980000|2022-05-10 05:53:00|12355.9|12353.9|12353.3|12351.3|12356.1|12354.1|12353.1|12351.1|42
1652161990000|2022-05-10 05:53:10|12353.4|12351.4|12354.6|12352.6|12355.1|12353.1|12353.3|12351.3|31
1652162000000|2022-05-10 05:53:20|12354.3|12352.3|12349.3|12347.3|12354.3|12352.3|12349.3|12347.3|46
1652162010000|2022-05-10 05:53:30|12348.1|12346.1|12345.8|12343.8|12350.4|12348.4|12344.8|12342.8|60
1652162020000|2022-05-10 05:53:40|12345.1|12343.1|12347.1|12345.1|12347.6|12345.6|12345.1|12343.1|27
1652162030000|2022-05-10 05:53:50|12347|12345|12347.6|12345.6|12348.4|12346.4|12346.5|12344.5|21
1652162040000|2022-05-10 05:54:00|12347.8|12345.8|12342.3|12340.3|12348.8|12346.8|12342.3|12340.3|71
1652162050000|2022-05-10 05:54:10|12342|12340|12337.3|12335.3|12342.5|12340.5|12330.5|12328.5|368
1652162060000|2022-05-10 05:54:20|12336.4|12334.4|12336.1|12334.1|12336.9|12334.9|12334.1|12332.1|70
1652162070000|2022-05-10 05:54:30|12335.9|12333.9|12335.5|12333.5|12337|12335|12335.1|12333.1|27
1652162080000|2022-05-10 05:54:40|12335.8|12333.8|12334|12332|12335.8|12333.8|12334|12332|32
1652162090000|2022-05-10 05:54:50|12334.1|12332.1|12334.3|12332.3|12334.8|12332.8|12333.5|12331.5|14
1652162100000|2022-05-10 05:55:00|12334.1|12332.1|12340.3|12338.3|12340.5|12338.5|12334.1|12332.1|87
1652162110000|2022-05-10 05:55:10|12340|12338|12340.6|12338.6|12341.3|12339.3|12339.9|12337.9|17
1652162120000|2022-05-10 05:55:20|12340.9|12338.9|12340.6|12338.6|12341.4|12339.4|12340.1|12338.1|4
1652162130000|2022-05-10 05:55:30|12340.5|12338.5|12339.9|12337.9|12340.8|12338.8|12339.6|12337.6|11
1652162140000|2022-05-10 05:55:40|12339.6|12337.6|12340.6|12338.6|12340.6|12338.6|12339.6|12337.6|9
1652162150000|2022-05-10 05:55:50|12340.8|12338.8|12342.8|12340.8|12343.1|12341.1|12340.8|12338.8|26
1652162160000|2022-05-10 05:56:00|12341.9|12339.9|12338.4|12336.4|12342.5|12340.5|12338.4|12336.4|28
1652162170000|2022-05-10 05:56:10|12338.3|12336.3|12337.4|12335.4|12339.3|12337.3|12336.4|12334.4|12
1652162180000|2022-05-10 05:56:20|12337.5|12335.5|12336.8|12334.8|12339.4|12337.4|12335.9|12333.9|21
1652162190000|2022-05-10 05:56:30|12336.6|12334.6|12336|12334|12336.9|12334.9|12335.9|12333.9|2
1652162200000|2022-05-10 05:56:40|12336.3|12334.3|12337.8|12335.8|12338.3|12336.3|12335.9|12333.9|8
1652162210000|2022-05-10 05:56:50|12337.1|12335.1|12338.5|12336.5|12338.6|12336.6|12336.4|12334.4|9
1652162220000|2022-05-10 05:57:00|12338.4|12336.4|12338|12336|12339.3|12337.3|12337.8|12335.8|12
1652162230000|2022-05-10 05:57:10|12338.1|12336.1|12337|12335|12338.1|12336.1|12337|12335|6
1652162240000|2022-05-10 05:57:20|12337.3|12335.3|12337.5|12335.5|12338.5|12336.5|12337|12335|4
1652162250000|2022-05-10 05:57:30|12337.4|12335.4|12337|12335|12337.6|12335.6|12336.6|12334.6|1
1652162260000|2022-05-10 05:57:40|12336.9|12334.9|12337.9|12335.9|12338.5|12336.5|12336.4|12334.4|5
1652162270000|2022-05-10 05:57:50|12338|12336|12338.5|12336.5|12338.5|12336.5|12337.5|12335.5|4
1652162280000|2022-05-10 05:58:00|12337.9|12335.9|12338.1|12336.1|12338.4|12336.4|12337.6|12335.6|10
1652162290000|2022-05-10 05:58:10|12338.3|12336.3|12339.9|12337.9|12339.9|12337.9|12337.6|12335.6|14
1652162300000|2022-05-10 05:58:20|12340|12338|12338|12336|12340|12338|12338|12336|2
1652162310000|2022-05-10 05:58:30|12337.9|12335.9|12338.1|12336.1|12338.8|12336.8|12337.9|12335.9|4
1652162320000|2022-05-10 05:58:40|12337.9|12335.9|12338.1|12336.1|12338.5|12336.5|12337.9|12335.9|16
1652162330000|2022-05-10 05:58:50|12337.9|12335.9|12336.5|12334.5|12338|12336|12335.5|12333.5|10
1652162340000|2022-05-10 05:59:00|12336.4|12334.4|12335.9|12333.9|12337.1|12335.1|12335.5|12333.5|18
1652162350000|2022-05-10 05:59:10|12336|12334|12339.1|12337.1|12339.1|12337.1|12336|12334|13
1652162360000|2022-05-10 05:59:20|12339.3|12337.3|12339.3|12337.3|12340.1|12338.1|12339.1|12337.1|12
1652162370000|2022-05-10 05:59:30|12339.4|12337.4|12338.8|12336.8|12340|12338|12338.8|12336.8|10
1652162380000|2022-05-10 05:59:40|12338.9|12336.9|12337.5|12335.5|12339|12337|12337|12335|9
1652162390000|2022-05-10 05:59:50|12337.6|12335.6|12334.8|12332.8|12337.9|12335.9|12334.5|12332.5|38
1652162400000|2022-05-10 06:00:00|12334.9|12332.9|12336.3|12334.3|12337.4|12335.4|12332.8|12330.8|50
1652162410000|2022-05-10 06:00:10|12335.8|12333.8|12330.6|12328.6|12335.8|12333.8|12330.6|12328.6|62
1652162420000|2022-05-10 06:00:20|12330.8|12328.8|12333.9|12331.9|12333.9|12331.9|12327.8|12325.8|74
1652162430000|2022-05-10 06:00:30|12334|12332|12333.3|12331.3|12336|12334|12333.1|12331.1|21
1652162440000|2022-05-10 06:00:40|12334|12332|12331.8|12329.8|12334|12332|12331.4|12329.4|15
1652162450000|2022-05-10 06:00:50|12331.6|12329.6|12332.4|12330.4|12332.4|12330.4|12329.8|12327.8|17
1652162460000|2022-05-10 06:01:00|12332.5|12330.5|12329.5|12327.5|12332.5|12330.5|12329.4|12327.4|16
1652162470000|2022-05-10 06:01:10|12329.4|12327.4|12331.9|12329.9|12332.4|12330.4|12327.4|12325.4|30
1652162480000|2022-05-10 06:01:20|12332|12330|12333.8|12331.8|12333.8|12331.8|12332|12330|9
1652162490000|2022-05-10 06:01:30|12334.3|12332.3|12336.4|12334.4|12336.4|12334.4|12332.6|12330.6|28
1652162500000|2022-05-10 06:01:40|12336.1|12334.1|12335.3|12333.3|12340.3|12338.3|12334.8|12332.8|72
1652162510000|2022-05-10 06:01:50|12335.4|12333.4|12333.3|12331.3|12335.4|12333.4|12332.5|12330.5|15
1652162520000|2022-05-10 06:02:00|12333.1|12331.1|12335|12333|12335.1|12333.1|12332.4|12330.4|3
1652162530000|2022-05-10 06:02:10|12335.1|12333.1|12333.8|12331.8|12335.5|12333.5|12333.6|12331.6|5
1652162540000|2022-05-10 06:02:20|12333.9|12331.9|12333.8|12331.8|12334.6|12332.6|12333.3|12331.3|7
1652162550000|2022-05-10 06:02:30|12333.5|12331.5|12334.4|12332.4|12335|12333|12333|12331|33
1652162560000|2022-05-10 06:02:40|12334.5|12332.5|12333.9|12331.9|12334.5|12332.5|12333.3|12331.3|19
1652162570000|2022-05-10 06:02:50|12334.4|12332.4|12335.8|12333.8|12336.1|12334.1|12334.4|12332.4|22
1652162580000|2022-05-10 06:03:00|12335.9|12333.9|12338.4|12336.4|12338.4|12336.4|12335.4|12333.4|66
1652162590000|2022-05-10 06:03:10|12338.5|12336.5|12339.1|12337.1|12342.8|12340.8|12338|12336|74
1652162600000|2022-05-10 06:03:20|12339|12337|12339.3|12337.3|12339.9|12337.9|12338.3|12336.3|10
1652162610000|2022-05-10 06:03:30|12339.1|12337.1|12339.3|12337.3|12339.9|12337.9|12338.5|12336.5|9
1652162620000|2022-05-10 06:03:40|12339|12337|12343|12341|12343.1|12341.1|12338.9|12336.9|29
1652162630000|2022-05-10 06:03:50|12343.1|12341.1|12348.6|12346.6|12348.6|12346.6|12342.8|12340.8|77
1652162640000|2022-05-10 06:04:00|12348.4|12346.4|12348.3|12346.3|12351.4|12349.4|12348.1|12346.1|72
1652162650000|2022-05-10 06:04:10|12348.4|12346.4|12347.6|12345.6|12348.6|12346.6|12346.1|12344.1|35
1652162660000|2022-05-10 06:04:20|12347.8|12345.8|12350.3|12348.3|12351.8|12349.8|12347.5|12345.5|24
1652162670000|2022-05-10 06:04:30|12350.1|12348.1|12352|12350|12352|12350|12349.8|12347.8|68
1652162680000|2022-05-10 06:04:40|12351.9|12349.9|12358.4|12356.4|12359|12357|12351.9|12349.9|69
1652162690000|2022-05-10 06:04:50|12358.3|12356.3|12354.5|12352.5|12358.6|12356.6|12354.1|12352.1|41
1652162700000|2022-05-10 06:05:00|12354.6|12352.6|12359|12357|12359.1|12357.1|12354|12352|43
1652162710000|2022-05-10 06:05:10|12359.1|12357.1|12360.9|12358.9|12362.5|12360.5|12359.1|12357.1|35
1652162720000|2022-05-10 06:05:20|12361.1|12359.1|12362|12360|12363.8|12361.8|12359.8|12357.8|37
1652162730000|2022-05-10 06:05:30|12361.9|12359.9|12360.9|12358.9|12362.3|12360.3|12360.5|12358.5|23
1652162740000|2022-05-10 06:05:40|12361|12359|12361|12359|12361.4|12359.4|12360.5|12358.5|11
1652162750000|2022-05-10 06:05:50|12361.1|12359.1|12364.5|12362.5|12367.8|12365.8|12361.1|12359.1|95
1652162760000|2022-05-10 06:06:00|12364.6|12362.6|12359.5|12357.5|12365|12363|12359|12357|38
1652162770000|2022-05-10 06:06:10|12360|12358|12359.6|12357.6|12361.5|12359.5|12358.4|12356.4|33
1652162780000|2022-05-10 06:06:20|12359.9|12357.9|12358.3|12356.3|12360.3|12358.3|12358.3|12356.3|13
1652162790000|2022-05-10 06:06:30|12358.4|12356.4|12360.9|12358.9|12361.4|12359.4|12358.1|12356.1|19
1652162800000|2022-05-10 06:06:40|12360.4|12358.4|12361.9|12359.9|12364.8|12362.8|12359.9|12357.9|23
1652162810000|2022-05-10 06:06:50|12361.3|12359.3|12360.5|12358.5|12362.6|12360.6|12359.9|12357.9|14
1652162820000|2022-05-10 06:07:00|12360.4|12358.4|12358.3|12356.3|12360.6|12358.6|12357.8|12355.8|11
1652162830000|2022-05-10 06:07:10|12358.5|12356.5|12360.5|12358.5|12360.5|12358.5|12357.4|12355.4|11
1652162840000|2022-05-10 06:07:20|12360.6|12358.6|12360.1|12358.1|12363.1|12361.1|12360.1|12358.1|13
1652162850000|2022-05-10 06:07:30|12360|12358|12356.8|12354.8|12360.8|12358.8|12356.8|12354.8|14
1652162860000|2022-05-10 06:07:40|12356.9|12354.9|12355.5|12353.5|12358|12356|12355.5|12353.5|28
1652162870000|2022-05-10 06:07:50|12355.4|12353.4|12355.8|12353.8|12356.1|12354.1|12355.3|12353.3|8
1652162880000|2022-05-10 06:08:00|12356|12354|12355.8|12353.8|12356.1|12354.1|12351.6|12349.6|57
1652162890000|2022-05-10 06:08:10|12355.6|12353.6|12357.3|12355.3|12357.6|12355.6|12354|12352|9
1652162900000|2022-05-10 06:08:20|12356.6|12354.6|12355.9|12353.9|12359.3|12357.3|12354.6|12352.6|23
1652162910000|2022-05-10 06:08:30|12355.8|12353.8|12355.5|12353.5|12357|12355|12355|12353|3
1652162920000|2022-05-10 06:08:40|12355.4|12353.4|12356.1|12354.1|12356.4|12354.4|12354.8|12352.8|9
1652162930000|2022-05-10 06:08:50|12356|12354|12356.1|12354.1|12356.6|12354.6|12353.8|12351.8|12
1652162940000|2022-05-10 06:09:00|12356.3|12354.3|12354.1|12352.1|12356.9|12354.9|12352.6|12350.6|14
1652162950000|2022-05-10 06:09:10|12353.9|12351.9|12354.6|12352.6|12357.3|12355.3|12352.6|12350.6|28
1652162960000|2022-05-10 06:09:20|12354.5|12352.5|12351.4|12349.4|12354.8|12352.8|12350.6|12348.6|39
1652162970000|2022-05-10 06:09:30|12351.5|12349.5|12350.6|12348.6|12352.8|12350.8|12350.6|12348.6|15
1652162980000|2022-05-10 06:09:40|12350.5|12348.5|12352.6|12350.6|12354.4|12352.4|12349.8|12347.8|33
1652162990000|2022-05-10 06:09:50|12352.8|12350.8|12352.4|12350.4|12352.8|12350.8|12351|12349|6
1652163000000|2022-05-10 06:10:00|12352.3|12350.3|12352.5|12350.5|12353.4|12351.4|12350.5|12348.5|26
1652163010000|2022-05-10 06:10:10|12352.3|12350.3|12353.1|12351.1|12353.4|12351.4|12351.3|12349.3|6
1652163020000|2022-05-10 06:10:20|12353.3|12351.3|12354.6|12352.6|12355.4|12353.4|12353.3|12351.3|21
1652163030000|2022-05-10 06:10:30|12354.8|12352.8|12353.8|12351.8|12355.4|12353.4|12352.6|12350.6|8
1652163040000|2022-05-10 06:10:40|12353.9|12351.9|12353.5|12351.5|12355.3|12353.3|12352.9|12350.9|23
1652163050000|2022-05-10 06:10:50|12353.8|12351.8|12353|12351|12353.9|12351.9|12353|12351|4
1652163060000|2022-05-10 06:11:00|12352.3|12350.3|12354.9|12352.9|12355.5|12353.5|12352.3|12350.3|10
1652163070000|2022-05-10 06:11:10|12355|12353|12357.8|12355.8|12357.8|12355.8|12354.3|12352.3|18
1652163080000|2022-05-10 06:11:20|12357.9|12355.9|12360|12358|12362.1|12360.1|12357.9|12355.9|29
1652163090000|2022-05-10 06:11:30|12360.1|12358.1|12361.8|12359.8|12362.3|12360.3|12359.9|12357.9|5
1652163100000|2022-05-10 06:11:40|12361.6|12359.6|12361.5|12359.5|12361.8|12359.8|12360.4|12358.4|15
1652163110000|2022-05-10 06:11:50|12361.4|12359.4|12359.5|12357.5|12362.1|12360.1|12358.9|12356.9|14
1652163120000|2022-05-10 06:12:00|12359.4|12357.4|12363.5|12361.5|12363.5|12361.5|12358.8|12356.8|24
1652163130000|2022-05-10 06:12:10|12363.6|12361.6|12364.5|12362.5|12364.6|12362.6|12363|12361|23
1652163140000|2022-05-10 06:12:20|12364.6|12362.6|12363.8|12361.8|12365.5|12363.5|12363.8|12361.8|41
1652163150000|2022-05-10 06:12:30|12363.9|12361.9|12363.8|12361.8|12365.9|12363.9|12363.6|12361.6|20
1652163160000|2022-05-10 06:12:40|12362.9|12360.9|12360.9|12358.9|12363.9|12361.9|12360.4|12358.4|61
1652163170000|2022-05-10 06:12:50|12360.8|12358.8|12360.3|12358.3|12360.8|12358.8|12359.6|12357.6|6
1652163180000|2022-05-10 06:13:00|12360.1|12358.1|12360.9|12358.9|12363.1|12361.1|12359.9|12357.9|11
1652163190000|2022-05-10 06:13:10|12361.3|12359.3|12358.5|12356.5|12361.3|12359.3|12357.9|12355.9|19
1652163200000|2022-05-10 06:13:20|12358.4|12356.4|12362.6|12360.6|12363.9|12361.9|12358.4|12356.4|16
1652163210000|2022-05-10 06:13:30|12362.5|12360.5|12361.6|12359.6|12363.9|12361.9|12360.6|12358.6|33
1652163220000|2022-05-10 06:13:40|12362|12360|12363.3|12361.3|12364.1|12362.1|12362|12360|13
1652163230000|2022-05-10 06:13:50|12364.8|12362.8|12367.6|12365.6|12368.9|12366.9|12364.3|12362.3|64
1652163240000|2022-05-10 06:14:00|12367.9|12365.9|12368.3|12366.3|12369.1|12367.1|12366.4|12364.4|43
1652163250000|2022-05-10 06:14:10|12368.1|12366.1|12363.4|12361.4|12368.5|12366.5|12363.4|12361.4|27
1652163260000|2022-05-10 06:14:20|12363.5|12361.5|12367.1|12365.1|12367.1|12365.1|12363.4|12361.4|29
1652163270000|2022-05-10 06:14:30|12367.3|12365.3|12365.8|12363.8|12367.4|12365.4|12364.4|12362.4|26
1652163280000|2022-05-10 06:14:40|12365.6|12363.6|12365.6|12363.6|12365.9|12363.9|12364|12362|3
1652163290000|2022-05-10 06:14:50|12365.1|12363.1|12365.6|12363.6|12367.1|12365.1|12365.1|12363.1|28
1652163300000|2022-05-10 06:15:00|12365.8|12363.8|12362.4|12360.4|12365.8|12363.8|12362.1|12360.1|23
1652163310000|2022-05-10 06:15:10|12362.6|12360.6|12360.8|12358.8|12362.8|12360.8|12360.5|12358.5|20
1652163320000|2022-05-10 06:15:20|12360.6|12358.6|12359.6|12357.6|12361.4|12359.4|12358.8|12356.8|15
1652163330000|2022-05-10 06:15:30|12359.5|12357.5|12358.6|12356.6|12359.6|12357.6|12356.1|12354.1|37
1652163340000|2022-05-10 06:15:40|12359.1|12357.1|12363|12361|12364.4|12362.4|12358.5|12356.5|69
1652163350000|2022-05-10 06:15:50|12363.1|12361.1|12362.3|12360.3|12363.3|12361.3|12360.6|12358.6|8
1652163360000|2022-05-10 06:16:00|12362.1|12360.1|12361.9|12359.9|12362.5|12360.5|12361.4|12359.4|10
1652163370000|2022-05-10 06:16:10|12362|12360|12361.9|12359.9|12363.8|12361.8|12361.5|12359.5|6
1652163380000|2022-05-10 06:16:20|12360.9|12358.9|12363.1|12361.1|12363.1|12361.1|12360.4|12358.4|12
1652163390000|2022-05-10 06:16:30|12363|12361|12362.4|12360.4|12363.3|12361.3|12360.1|12358.1|26
1652163400000|2022-05-10 06:16:40|12362.5|12360.5|12361.1|12359.1|12362.9|12360.9|12361|12359|7
1652163410000|2022-05-10 06:16:50|12360.6|12358.6|12358|12356|12360.6|12358.6|12356.8|12354.8|26
1652163420000|2022-05-10 06:17:00|12357.9|12355.9|12359|12357|12359.5|12357.5|12357.9|12355.9|11
1652163430000|2022-05-10 06:17:10|12358.9|12356.9|12360.1|12358.1|12361|12359|12358.9|12356.9|11
1652163440000|2022-05-10 06:17:20|12360.3|12358.3|12363.4|12361.4|12363.8|12361.8|12359.5|12357.5|17
1652163450000|2022-05-10 06:17:30|12363.3|12361.3|12363.8|12361.8|12364.8|12362.8|12363.1|12361.1|12
1652163460000|2022-05-10 06:17:40|12363.9|12361.9|12361|12359|12364.1|12362.1|12360.9|12358.9|16
1652163470000|2022-05-10 06:17:50|12360.9|12358.9|12362.3|12360.3|12362.4|12360.4|12360.8|12358.8|5
1652163480000|2022-05-10 06:18:00|12362.1|12360.1|12362.4|12360.4|12362.8|12360.8|12361.4|12359.4|11
1652163490000|2022-05-10 06:18:10|12362.6|12360.6|12362.6|12360.6|12363.1|12361.1|12361.9|12359.9|7
1652163500000|2022-05-10 06:18:20|12362.8|12360.8|12362.1|12360.1|12363.6|12361.6|12361.9|12359.9|9
1652163510000|2022-05-10 06:18:30|12362|12360|12364.1|12362.1|12364.3|12362.3|12362|12360|5
1652163520000|2022-05-10 06:18:40|12364|12362|12362.1|12360.1|12364|12362|12361.8|12359.8|13
1652163530000|2022-05-10 06:18:50|12362|12360|12361.6|12359.6|12362.4|12360.4|12361.5|12359.5|1
1652163540000|2022-05-10 06:19:00|12361.8|12359.8|12360.9|12358.9|12362.4|12360.4|12360.1|12358.1|12
1652163550000|2022-05-10 06:19:10|12360.8|12358.8|12359.6|12357.6|12361|12359|12359.5|12357.5|2
1652163560000|2022-05-10 06:19:20|12359.8|12357.8|12359.6|12357.6|12360.3|12358.3|12359|12357|50
1652163570000|2022-05-10 06:19:30|12359.5|12357.5|12359.1|12357.1|12359.9|12357.9|12357.4|12355.4|36
1652163580000|2022-05-10 06:19:40|12359.3|12357.3|12364.1|12362.1|12364.4|12362.4|12359.3|12357.3|51
1652163590000|2022-05-10 06:19:50|12364.3|12362.3|12360.4|12358.4|12364.3|12362.3|12359.5|12357.5|29
1652163600000|2022-05-10 06:20:00|12360.5|12358.5|12362.8|12360.8|12363.6|12361.6|12360.4|12358.4|18
1652163610000|2022-05-10 06:20:10|12362.9|12360.9|12366.5|12364.5|12366.9|12364.9|12362.6|12360.6|34
1652163620000|2022-05-10 06:20:20|12366.4|12364.4|12367.4|12365.4|12368.4|12366.4|12366.1|12364.1|13
1652163630000|2022-05-10 06:20:30|12367.3|12365.3|12367.3|12365.3|12367.4|12365.4|12366.5|12364.5|6
1652163640000|2022-05-10 06:20:40|12367.5|12365.5|12368.6|12366.6|12369.4|12367.4|12367.1|12365.1|26
1652163650000|2022-05-10 06:20:50|12368.5|12366.5|12364.9|12362.9|12368.8|12366.8|12363.9|12361.9|24
1652163660000|2022-05-10 06:21:00|12365.1|12363.1|12365.3|12363.3|12366.1|12364.1|12365.1|12363.1|8
1652163670000|2022-05-10 06:21:10|12365.4|12363.4|12366.4|12364.4|12366.5|12364.5|12363.8|12361.8|20
1652163680000|2022-05-10 06:21:20|12366.6|12364.6|12365.4|12363.4|12366.9|12364.9|12365.3|12363.3|18
1652163690000|2022-05-10 06:21:30|12365.3|12363.3|12366.4|12364.4|12366.5|12364.5|12365.1|12363.1|8
1652163700000|2022-05-10 06:21:40|12366.1|12364.1|12368.9|12366.9|12369.3|12367.3|12366.1|12364.1|11
1652163710000|2022-05-10 06:21:50|12368.8|12366.8|12369.1|12367.1|12369.5|12367.5|12367.3|12365.3|65
1652163720000|2022-05-10 06:22:00|12369.4|12367.4|12371.9|12369.9|12371.9|12369.9|12369.4|12367.4|99
1652163730000|2022-05-10 06:22:10|12372|12370|12370.3|12368.3|12372.1|12370.1|12370.3|12368.3|24
1652163740000|2022-05-10 06:22:20|12370.5|12368.5|12369.6|12367.6|12371.1|12369.1|12369.5|12367.5|13
1652163750000|2022-05-10 06:22:30|12369.9|12367.9|12369|12367|12370.5|12368.5|12368.5|12366.5|17
1652163760000|2022-05-10 06:22:40|12368.9|12366.9|12371.3|12369.3|12371.3|12369.3|12368.4|12366.4|21
1652163770000|2022-05-10 06:22:50|12371.5|12369.5|12372.4|12370.4|12372.6|12370.6|12370.6|12368.6|30
1652163780000|2022-05-10 06:23:00|12372.5|12370.5|12372.3|12370.3|12372.8|12370.8|12371.9|12369.9|20
1652163790000|2022-05-10 06:23:10|12372.4|12370.4|12371.6|12369.6|12372.5|12370.5|12371.1|12369.1|13
1652163800000|2022-05-10 06:23:20|12371.8|12369.8|12372.6|12370.6|12373|12371|12371.8|12369.8|26
1652163810000|2022-05-10 06:23:30|12372.8|12370.8|12374|12372|12374.3|12372.3|12372.6|12370.6|64
1652163820000|2022-05-10 06:23:40|12373.9|12371.9|12374|12372|12374.3|12372.3|12373.9|12371.9|6
1652163830000|2022-05-10 06:23:50|12374.1|12372.1|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|23
1652163840000|2022-05-10 06:24:00|12374.6|12372.6|12375.1|12373.1|12375.1|12373.1|12373.4|12371.4|73
1652163850000|2022-05-10 06:24:10|12375.3|12373.3|12376.1|12374.1|12376.8|12374.8|12375.3|12373.3|60
1652163860000|2022-05-10 06:24:20|12376.3|12374.3|12375.8|12373.8|12376.3|12374.3|12374.8|12372.8|37
1652163870000|2022-05-10 06:24:30|12375.5|12373.5|12375|12373|12375.8|12373.8|12374.8|12372.8|11
1652163880000|2022-05-10 06:24:40|12375.1|12373.1|12374.5|12372.5|12375.1|12373.1|12374.4|12372.4|13
1652163890000|2022-05-10 06:24:50|12374.4|12372.4|12375.5|12373.5|12375.5|12373.5|12374.1|12372.1|53
1652163900000|2022-05-10 06:25:00|12375.6|12373.6|12375.3|12373.3|12375.8|12373.8|12374|12372|25
1652163910000|2022-05-10 06:25:10|12375.4|12373.4|12375.5|12373.5|12376|12374|12375.4|12373.4|16
1652163920000|2022-05-10 06:25:20|12375.6|12373.6|12374.3|12372.3|12375.8|12373.8|12373.6|12371.6|21
1652163930000|2022-05-10 06:25:30|12374.1|12372.1|12374.9|12372.9|12375.5|12373.5|12374.1|12372.1|7
1652163940000|2022-05-10 06:25:40|12374.8|12372.8|12371.8|12369.8|12374.9|12372.9|12371.8|12369.8|14
1652163950000|2022-05-10 06:25:50|12371.6|12369.6|12371.4|12369.4|12373.1|12371.1|12370.8|12368.8|40
1652163960000|2022-05-10 06:26:00|12371.5|12369.5|12373.8|12371.8|12373.8|12371.8|12371|12369|19
1652163970000|2022-05-10 06:26:10|12373.6|12371.6|12373.6|12371.6|12374|12372|12373.5|12371.5|18
1652163980000|2022-05-10 06:26:20|12373.8|12371.8|12374.6|12372.6|12374.9|12372.9|12373.3|12371.3|20
1652163990000|2022-05-10 06:26:30|12374.8|12372.8|12375|12373|12375.3|12373.3|12374.6|12372.6|10
1652164000000|2022-05-10 06:26:40|12375.1|12373.1|12373.5|12371.5|12375.1|12373.1|12373.4|12371.4|6
1652164010000|2022-05-10 06:26:50|12373.9|12371.9|12374.3|12372.3|12374.8|12372.8|12373.4|12371.4|12
1652164020000|2022-05-10 06:27:00|12374.4|12372.4|12373|12371|12374.4|12372.4|12372.3|12370.3|18
1652164030000|2022-05-10 06:27:10|12372.9|12370.9|12373.1|12371.1|12373.3|12371.3|12372.3|12370.3|20
1652164040000|2022-05-10 06:27:20|12373.3|12371.3|12372.6|12370.6|12373.4|12371.4|12371.9|12369.9|17
1652164050000|2022-05-10 06:27:30|12372.8|12370.8|12374.1|12372.1|12374.9|12372.9|12371.4|12369.4|13
1652164060000|2022-05-10 06:27:40|12374|12372|12373.6|12371.6|12374|12372|12373.4|12371.4|16
1652164070000|2022-05-10 06:27:50|12373.5|12371.5|12372.9|12370.9|12373.6|12371.6|12372.1|12370.1|8
1652164080000|2022-05-10 06:28:00|12373|12371|12373.1|12371.1|12374.3|12372.3|12372.9|12370.9|7
1652164090000|2022-05-10 06:28:10|12373.3|12371.3|12373.8|12371.8|12374.1|12372.1|12371.9|12369.9|16
1652164100000|2022-05-10 06:28:20|12373.6|12371.6|12372.4|12370.4|12374.3|12372.3|12372.3|12370.3|18
1652164110000|2022-05-10 06:28:30|12372.3|12370.3|12370.8|12368.8|12372.3|12370.3|12370|12368|24
1652164120000|2022-05-10 06:28:40|12371.1|12369.1|12368.9|12366.9|12371.3|12369.3|12368.6|12366.6|60
1652164130000|2022-05-10 06:28:50|12369.1|12367.1|12371|12369|12371.4|12369.4|12368.9|12366.9|17
1652164140000|2022-05-10 06:29:00|12370.9|12368.9|12368.4|12366.4|12371.9|12369.9|12368.4|12366.4|64
1652164150000|2022-05-10 06:29:10|12368.3|12366.3|12366|12364|12368.5|12366.5|12365.6|12363.6|47
1652164160000|2022-05-10 06:29:20|12365.9|12363.9|12366.1|12364.1|12369.3|12367.3|12365.8|12363.8|56
1652164170000|2022-05-10 06:29:30|12365.9|12363.9|12367.8|12365.8|12367.9|12365.9|12365.9|12363.9|33
1652164180000|2022-05-10 06:29:40|12367.5|12365.5|12365.5|12363.5|12367.8|12365.8|12365.4|12363.4|37
1652164190000|2022-05-10 06:29:50|12365.6|12363.6|12367|12365|12367|12365|12365.3|12363.3|48
1652164200000|2022-05-10 06:30:00|12367.8|12365.8|12369.4|12367.4|12369.9|12367.9|12367.8|12365.8|49
1652164210000|2022-05-10 06:30:10|12369.5|12367.5|12372.8|12370.8|12373.1|12371.1|12369.5|12367.5|22
1652164220000|2022-05-10 06:30:20|12372.3|12370.3|12374.6|12372.6|12374.9|12372.9|12372.3|12370.3|43
1652164230000|2022-05-10 06:30:30|12375|12373|12374|12372|12377.6|12375.6|12373.9|12371.9|135
1652164240000|2022-05-10 06:30:40|12374.1|12372.1|12376.5|12374.5|12377.1|12375.1|12374|12372|41
1652164250000|2022-05-10 06:30:50|12375.9|12373.9|12377.5|12375.5|12377.5|12375.5|12375.3|12373.3|39
1652164260000|2022-05-10 06:31:00|12377.4|12375.4|12379.6|12377.6|12380.3|12378.3|12377.1|12375.1|150
1652164270000|2022-05-10 06:31:10|12379.5|12377.5|12378|12376|12380.3|12378.3|12375.3|12373.3|54
1652164280000|2022-05-10 06:31:20|12377.9|12375.9|12378.5|12376.5|12378.6|12376.6|12377.6|12375.6|12
1652164290000|2022-05-10 06:31:30|12378.4|12376.4|12378.5|12376.5|12380.3|12378.3|12378.3|12376.3|33
1652164300000|2022-05-10 06:31:40|12378.3|12376.3|12379.5|12377.5|12379.5|12377.5|12377.8|12375.8|24
1652164310000|2022-05-10 06:31:50|12379.4|12377.4|12379.8|12377.8|12380|12378|12378.1|12376.1|13
1652164320000|2022-05-10 06:32:00|12379.9|12377.9|12381.9|12379.9|12382.1|12380.1|12379.9|12377.9|62
1652164330000|2022-05-10 06:32:10|12381.8|12379.8|12382|12380|12382.3|12380.3|12381.4|12379.4|45
1652164340000|2022-05-10 06:32:20|12382.3|12380.3|12381.6|12379.6|12382.5|12380.5|12381.5|12379.5|26
1652164350000|2022-05-10 06:32:30|12381.8|12379.8|12381.4|12379.4|12382.3|12380.3|12381.1|12379.1|10
1652164360000|2022-05-10 06:32:40|12381.3|12379.3|12380.5|12378.5|12381.3|12379.3|12379.5|12377.5|42
1652164370000|2022-05-10 06:32:50|12380.4|12378.4|12379.8|12377.8|12380.6|12378.6|12379.6|12377.6|8
1652164380000|2022-05-10 06:33:00|12379.9|12377.9|12377.9|12375.9|12380.8|12378.8|12377.9|12375.9|21
1652164390000|2022-05-10 06:33:10|12377.6|12375.6|12377.4|12375.4|12378.5|12376.5|12376.6|12374.6|26
1652164400000|2022-05-10 06:33:20|12377.5|12375.5|12378.4|12376.4|12378.6|12376.6|12377|12375|11
1652164410000|2022-05-10 06:33:30|12378.5|12376.5|12377.4|12375.4|12378.6|12376.6|12377.4|12375.4|0
1652164420000|2022-05-10 06:33:40|12377.3|12375.3|12377.4|12375.4|12377.9|12375.9|12376.1|12374.1|63
1652164430000|2022-05-10 06:33:50|12377.3|12375.3|12377|12375|12377.5|12375.5|12376.1|12374.1|10
1652164440000|2022-05-10 06:34:00|12377.5|12375.5|12376.9|12374.9|12377.5|12375.5|12376.1|12374.1|15
1652164450000|2022-05-10 06:34:10|12376.8|12374.8|12377.4|12375.4|12377.6|12375.6|12376.5|12374.5|13
1652164460000|2022-05-10 06:34:20|12377.5|12375.5|12379.4|12377.4|12379.5|12377.5|12377.4|12375.4|23
1652164470000|2022-05-10 06:34:30|12379.5|12377.5|12377.8|12375.8|12379.6|12377.6|12377.8|12375.8|19
1652164480000|2022-05-10 06:34:40|12377.9|12375.9|12378.1|12376.1|12378.4|12376.4|12375.9|12373.9|30
1652164490000|2022-05-10 06:34:50|12378.3|12376.3|12378.1|12376.1|12379.5|12377.5|12377.6|12375.6|26
1652164500000|2022-05-10 06:35:00|12378.3|12376.3|12377.9|12375.9|12378.9|12376.9|12377.4|12375.4|8
1652164510000|2022-05-10 06:35:10|12377.8|12375.8|12380.6|12378.6|12381.4|12379.4|12376.6|12374.6|62
1652164520000|2022-05-10 06:35:20|12381.1|12379.1|12383.1|12381.1|12383.1|12381.1|12381|12379|47
1652164530000|2022-05-10 06:35:30|12383.4|12381.4|12382.9|12380.9|12384.1|12382.1|12382.8|12380.8|51
1652164540000|2022-05-10 06:35:40|12383.1|12381.1|12383.3|12381.3|12383.5|12381.5|12382.8|12380.8|27
1652164550000|2022-05-10 06:35:50|12383.1|12381.1|12382.4|12380.4|12383.4|12381.4|12381.9|12379.9|25
1652164560000|2022-05-10 06:36:00|12383.1|12381.1|12382.9|12380.9|12383.5|12381.5|12382|12380|25
1652164570000|2022-05-10 06:36:10|12383|12381|12382.9|12380.9|12383.8|12381.8|12382|12380|33
1652164580000|2022-05-10 06:36:20|12383|12381|12385|12383|12385.1|12383.1|12383|12381|36
1652164590000|2022-05-10 06:36:30|12384.8|12382.8|12383.5|12381.5|12384.8|12382.8|12383.5|12381.5|20
1652164600000|2022-05-10 06:36:40|12383.6|12381.6|12382.8|12380.8|12383.6|12381.6|12381.6|12379.6|15
1652164610000|2022-05-10 06:36:50|12382.6|12380.6|12383.9|12381.9|12383.9|12381.9|12382.6|12380.6|20
1652164620000|2022-05-10 06:37:00|12383.8|12381.8|12385|12383|12385|12383|12383.8|12381.8|30
1652164630000|2022-05-10 06:37:10|12385.3|12383.3|12385.1|12383.1|12385.9|12383.9|12384.8|12382.8|60
1652164640000|2022-05-10 06:37:20|12385.5|12383.5|12384.9|12382.9|12386|12384|12384.6|12382.6|30
1652164650000|2022-05-10 06:37:30|12385|12383|12385.5|12383.5|12385.6|12383.6|12384.6|12382.6|11
1652164660000|2022-05-10 06:37:40|12385.6|12383.6|12384.6|12382.6|12385.8|12383.8|12384|12382|22
1652164670000|2022-05-10 06:37:50|12384.8|12382.8|12385.1|12383.1|12385.5|12383.5|12384.6|12382.6|4
1652164680000|2022-05-10 06:38:00|12385.3|12383.3|12386.3|12384.3|12386.8|12384.8|12385.1|12383.1|41
1652164690000|2022-05-10 06:38:10|12386.4|12384.4|12386.6|12384.6|12387|12385|12386.3|12384.3|38
1652164700000|2022-05-10 06:38:20|12386.8|12384.8|12386.8|12384.8|12386.9|12384.9|12386.5|12384.5|11
1652164710000|2022-05-10 06:38:30|12386.9|12384.9|12386.8|12384.8|12387|12385|12386.3|12384.3|37
1652164720000|2022-05-10 06:38:40|12386.9|12384.9|12387|12385|12387.3|12385.3|12386.6|12384.6|23
1652164730000|2022-05-10 06:38:50|12387.1|12385.1|12386.5|12384.5|12387.1|12385.1|12386.3|12384.3|22
1652164740000|2022-05-10 06:39:00|12386.6|12384.6|12386.3|12384.3|12386.9|12384.9|12386|12384|8
1652164750000|2022-05-10 06:39:10|12386.4|12384.4|12386.5|12384.5|12386.5|12384.5|12386.3|12384.3|1
1652164760000|2022-05-10 06:39:20|12386.4|12384.4|12394|12392|12394.5|12392.5|12386|12384|178
1652164770000|2022-05-10 06:39:30|12393.9|12391.9|12388.3|12386.3|12393.9|12391.9|12388.3|12386.3|55
1652164780000|2022-05-10 06:39:40|12388.1|12386.1|12385.3|12383.3|12388.4|12386.4|12385.3|12383.3|66
1652164790000|2022-05-10 06:39:50|12385.4|12383.4|12390.8|12388.8|12392.3|12390.3|12384.8|12382.8|40
1652164800000|2022-05-10 06:40:00|12390.9|12388.9|12388.6|12386.6|12391.9|12389.9|12387.3|12385.3|44
1652164810000|2022-05-10 06:40:10|12388.5|12386.5|12387.8|12385.8|12388.9|12386.9|12387.5|12385.5|12
1652164820000|2022-05-10 06:40:20|12387.9|12385.9|12388.1|12386.1|12388.4|12386.4|12387.1|12385.1|19
1652164830000|2022-05-10 06:40:30|12388|12386|12388.1|12386.1|12388.4|12386.4|12386.5|12384.5|17
1652164840000|2022-05-10 06:40:40|12388.3|12386.3|12387.4|12385.4|12390.1|12388.1|12387.4|12385.4|30
1652164850000|2022-05-10 06:40:50|12387.8|12385.8|12387.6|12385.6|12388.3|12386.3|12386.4|12384.4|18
1652164860000|2022-05-10 06:41:00|12387.8|12385.8|12387.5|12385.5|12389.6|12387.6|12387.3|12385.3|14
1652164870000|2022-05-10 06:41:10|12387|12385|12388.6|12386.6|12389.1|12387.1|12386.8|12384.8|13
1652164880000|2022-05-10 06:41:20|12388.8|12386.8|12389.5|12387.5|12389.6|12387.6|12388.8|12386.8|12
1652164890000|2022-05-10 06:41:30|12389.4|12387.4|12390.1|12388.1|12390.8|12388.8|12389.4|12387.4|26
1652164900000|2022-05-10 06:41:40|12389.8|12387.8|12390.1|12388.1|12390.4|12388.4|12389.5|12387.5|16
1652164910000|2022-05-10 06:41:50|12390|12388|12390.8|12388.8|12391.4|12389.4|12389.6|12387.6|4
1652164920000|2022-05-10 06:42:00|12390.6|12388.6|12390.3|12388.3|12390.9|12388.9|12389.5|12387.5|29
1652164930000|2022-05-10 06:42:10|12390.5|12388.5|12390.1|12388.1|12391.5|12389.5|12390.1|12388.1|16
1652164940000|2022-05-10 06:42:20|12390.3|12388.3|12395.6|12393.6|12395.9|12393.9|12390.3|12388.3|60
1652164950000|2022-05-10 06:42:30|12395.5|12393.5|12396.6|12394.6|12397.3|12395.3|12395.5|12393.5|109
1652164960000|2022-05-10 06:42:40|12396.8|12394.8|12395.8|12393.8|12396.9|12394.9|12395.1|12393.1|58
1652164970000|2022-05-10 06:42:50|12395.9|12393.9|12397.3|12395.3|12399|12397|12395.8|12393.8|76
1652164980000|2022-05-10 06:43:00|12397.4|12395.4|12398.8|12396.8|12399|12397|12396.6|12394.6|17
1652164990000|2022-05-10 06:43:10|12398.9|12396.9|12396.9|12394.9|12401.1|12399.1|12396.6|12394.6|122
1652165000000|2022-05-10 06:43:20|12397|12395|12396.9|12394.9|12397.6|12395.6|12395.9|12393.9|56
1652165010000|2022-05-10 06:43:30|12396.8|12394.8|12395.6|12393.6|12397.4|12395.4|12395.6|12393.6|26
1652165020000|2022-05-10 06:43:40|12395.9|12393.9|12398.9|12396.9|12399.5|12397.5|12395.4|12393.4|27
1652165030000|2022-05-10 06:43:50|12398.4|12396.4|12399.1|12397.1|12400.3|12398.3|12397.9|12395.9|42
1652165040000|2022-05-10 06:44:00|12399|12397|12396.4|12394.4|12399.1|12397.1|12395.8|12393.8|50
1652165050000|2022-05-10 06:44:10|12396.3|12394.3|12395.8|12393.8|12397.4|12395.4|12393.8|12391.8|64
1652165060000|2022-05-10 06:44:20|12395.9|12393.9|12396.4|12394.4|12399.9|12397.9|12395.8|12393.8|80
1652165070000|2022-05-10 06:44:30|12396.5|12394.5|12393.4|12391.4|12396.5|12394.5|12393.4|12391.4|61
1652165080000|2022-05-10 06:44:40|12393.5|12391.5|12405.3|12403.3|12406.8|12404.8|12392.9|12390.9|198
1652165090000|2022-05-10 06:44:50|12405.4|12403.4|12400.5|12398.5|12405.4|12403.4|12397.4|12395.4|79
1652165100000|2022-05-10 06:45:00|12400.4|12398.4|12403.1|12401.1|12403.5|12401.5|12399.4|12397.4|37
1652165110000|2022-05-10 06:45:10|12403.4|12401.4|12402.8|12400.8|12404.5|12402.5|12402.4|12400.4|38
1652165120000|2022-05-10 06:45:20|12402.3|12400.3|12399.4|12397.4|12402.5|12400.5|12399.4|12397.4|38
1652165130000|2022-05-10 06:45:30|12399.5|12397.5|12399.6|12397.6|12400.6|12398.6|12398.4|12396.4|32
1652165140000|2022-05-10 06:45:40|12399.5|12397.5|12398.3|12396.3|12399.9|12397.9|12398.3|12396.3|14
1652165150000|2022-05-10 06:45:50|12398.1|12396.1|12400.4|12398.4|12400.5|12398.5|12397.8|12395.8|17
1652165160000|2022-05-10 06:46:00|12400.5|12398.5|12403.8|12401.8|12404.1|12402.1|12399.3|12397.3|60
1652165170000|2022-05-10 06:46:10|12403.6|12401.6|12400.3|12398.3|12404.3|12402.3|12399.8|12397.8|44
1652165180000|2022-05-10 06:46:20|12400.4|12398.4|12400.6|12398.6|12401.9|12399.9|12400.1|12398.1|6
1652165190000|2022-05-10 06:46:30|12400.8|12398.8|12399.4|12397.4|12401.1|12399.1|12398.5|12396.5|19
1652165200000|2022-05-10 06:46:40|12399.5|12397.5|12397.3|12395.3|12399.5|12397.5|12396|12394|44
1652165210000|2022-05-10 06:46:50|12397|12395|12393.4|12391.4|12397.3|12395.3|12393.4|12391.4|33
1652165220000|2022-05-10 06:47:00|12393.3|12391.3|12391.3|12389.3|12394|12392|12391|12389|53
1652165230000|2022-05-10 06:47:10|12391.1|12389.1|12391.8|12389.8|12392.6|12390.6|12390.3|12388.3|56
1652165240000|2022-05-10 06:47:20|12391.5|12389.5|12391.5|12389.5|12392.3|12390.3|12390.8|12388.8|11
1652165250000|2022-05-10 06:47:30|12391.3|12389.3|12392.8|12390.8|12393.3|12391.3|12390.6|12388.6|39
1652165260000|2022-05-10 06:47:40|12392.9|12390.9|12394.3|12392.3|12396.9|12394.9|12392.8|12390.8|37
1652165270000|2022-05-10 06:47:50|12394.4|12392.4|12390.4|12388.4|12394.4|12392.4|12390|12388|64
1652165280000|2022-05-10 06:48:00|12390|12388|12388.5|12386.5|12390.3|12388.3|12388.5|12386.5|26
1652165290000|2022-05-10 06:48:10|12388.8|12386.8|12388.9|12386.9|12389.8|12387.8|12388|12386|18
1652165300000|2022-05-10 06:48:20|12389.4|12387.4|12390.3|12388.3|12390.9|12388.9|12389.4|12387.4|4
1652165310000|2022-05-10 06:48:30|12390.4|12388.4|12392.6|12390.6|12393.1|12391.1|12390.3|12388.3|31
1652165320000|2022-05-10 06:48:40|12392.8|12390.8|12392.4|12390.4|12394.8|12392.8|12392.4|12390.4|12
1652165330000|2022-05-10 06:48:50|12392.3|12390.3|12391|12389|12392.5|12390.5|12390.6|12388.6|20
1652165340000|2022-05-10 06:49:00|12390.5|12388.5|12390.3|12388.3|12391.1|12389.1|12389.9|12387.9|8
1652165350000|2022-05-10 06:49:10|12390|12388|12386.9|12384.9|12390.3|12388.3|12386.6|12384.6|51
1652165360000|2022-05-10 06:49:20|12387|12385|12389|12387|12390.8|12388.8|12386.9|12384.9|32
1652165370000|2022-05-10 06:49:30|12388.9|12386.9|12389.3|12387.3|12391.3|12389.3|12387.1|12385.1|74
1652165380000|2022-05-10 06:49:40|12389.1|12387.1|12388.9|12386.9|12389.4|12387.4|12388.6|12386.6|4
1652165390000|2022-05-10 06:49:50|12388.8|12386.8|12389.8|12387.8|12390.3|12388.3|12388.6|12386.6|5
1652165400000|2022-05-10 06:50:00|12389.9|12387.9|12385.3|12383.3|12390.4|12388.4|12385.3|12383.3|56
1652165410000|2022-05-10 06:50:10|12385|12383|12384|12382|12386.3|12384.3|12383.9|12381.9|34
1652165420000|2022-05-10 06:50:20|12384.5|12382.5|12384.4|12382.4|12385.5|12383.5|12383.8|12381.8|17
1652165430000|2022-05-10 06:50:30|12384.3|12382.3|12383.8|12381.8|12384.3|12382.3|12383.8|12381.8|4
1652165440000|2022-05-10 06:50:40|12383.9|12381.9|12384.4|12382.4|12384.4|12382.4|12383.6|12381.6|9
1652165450000|2022-05-10 06:50:50|12384.5|12382.5|12386.9|12384.9|12387.5|12385.5|12384.4|12382.4|22
1652165460000|2022-05-10 06:51:00|12386.1|12384.1|12385.5|12383.5|12386.4|12384.4|12385.1|12383.1|8
1652165470000|2022-05-10 06:51:10|12384.9|12382.9|12384.9|12382.9|12385.5|12383.5|12384.1|12382.1|33
1652165480000|2022-05-10 06:51:20|12385.4|12383.4|12383.3|12381.3|12385.9|12383.9|12382.6|12380.6|52
1652165490000|2022-05-10 06:51:30|12383.4|12381.4|12385.4|12383.4|12385.4|12383.4|12383.4|12381.4|20
1652165500000|2022-05-10 06:51:40|12384.8|12382.8|12385.1|12383.1|12385.3|12383.3|12382.8|12380.8|51
1652165510000|2022-05-10 06:51:50|12385|12383|12386.3|12384.3|12387|12385|12384.9|12382.9|26
1652165520000|2022-05-10 06:52:00|12386.4|12384.4|12388.5|12386.5|12388.5|12386.5|12386|12384|39
1652165530000|2022-05-10 06:52:10|12388.6|12386.6|12387.6|12385.6|12388.6|12386.6|12387.5|12385.5|26
1652165540000|2022-05-10 06:52:20|12387.8|12385.8|12387.9|12385.9|12388.9|12386.9|12387.6|12385.6|19
1652165550000|2022-05-10 06:52:30|12388|12386|12391.1|12389.1|12391.6|12389.6|12387.6|12385.6|38
1652165560000|2022-05-10 06:52:40|12390.4|12388.4|12393.3|12391.3|12393.9|12391.9|12389.9|12387.9|25
1652165570000|2022-05-10 06:52:50|12393.4|12391.4|12395.8|12393.8|12396.1|12394.1|12393.1|12391.1|37
1652165580000|2022-05-10 06:53:00|12396.4|12394.4|12399.1|12397.1|12399.9|12397.9|12396.4|12394.4|62
1652165590000|2022-05-10 06:53:10|12399.3|12397.3|12400.9|12398.9|12402.5|12400.5|12399.3|12397.3|66
1652165600000|2022-05-10 06:53:20|12401|12399|12399.9|12397.9|12403|12401|12398.8|12396.8|52
1652165610000|2022-05-10 06:53:30|12400|12398|12399.3|12397.3|12400.9|12398.9|12398.6|12396.6|23
1652165620000|2022-05-10 06:53:40|12399.1|12397.1|12399.9|12397.9|12399.9|12397.9|12398.3|12396.3|27
1652165630000|2022-05-10 06:53:50|12399.5|12397.5|12401|12399|12401.4|12399.4|12398.6|12396.6|25
1652165640000|2022-05-10 06:54:00|12400.9|12398.9|12394.4|12392.4|12401.6|12399.6|12394.4|12392.4|63
1652165650000|2022-05-10 06:54:10|12394.5|12392.5|12392.9|12390.9|12394.5|12392.5|12391.9|12389.9|55
1652165660000|2022-05-10 06:54:20|12393|12391|12395.4|12393.4|12396.5|12394.5|12393|12391|28
1652165670000|2022-05-10 06:54:30|12395.3|12393.3|12396.9|12394.9|12396.9|12394.9|12394.9|12392.9|21
1652165680000|2022-05-10 06:54:40|12397|12395|12397.5|12395.5|12397.5|12395.5|12396.6|12394.6|9
1652165690000|2022-05-10 06:54:50|12396.9|12394.9|12397|12395|12397.4|12395.4|12396.5|12394.5|17
1652165700000|2022-05-10 06:55:00|12396.9|12394.9|12397.5|12395.5|12398|12396|12396.4|12394.4|22
1652165710000|2022-05-10 06:55:10|12397.6|12395.6|12397.9|12395.9|12398.5|12396.5|12397.1|12395.1|15
1652165720000|2022-05-10 06:55:20|12398.1|12396.1|12400.1|12398.1|12401|12399|12398|12396|35
1652165730000|2022-05-10 06:55:30|12400.6|12398.6|12399.1|12397.1|12400.6|12398.6|12398.5|12396.5|25
1652165740000|2022-05-10 06:55:40|12399|12397|12398.9|12396.9|12399.1|12397.1|12397.8|12395.8|16
1652165750000|2022-05-10 06:55:50|12398.8|12396.8|12399|12397|12399.3|12397.3|12398.8|12396.8|4
1652165760000|2022-05-10 06:56:00|12399.1|12397.1|12399.4|12397.4|12399.4|12397.4|12399|12397|5
1652165770000|2022-05-10 06:56:10|12400|12398|12402|12400|12403|12401|12400|12398|34
1652165780000|2022-05-10 06:56:20|12401.9|12399.9|12402.3|12400.3|12402.6|12400.6|12401.9|12399.9|7
1652165790000|2022-05-10 06:56:30|12402.5|12400.5|12401.9|12399.9|12402.5|12400.5|12401.6|12399.6|18
1652165800000|2022-05-10 06:56:40|12402|12400|12400.8|12398.8|12402.1|12400.1|12399.1|12397.1|24
1652165810000|2022-05-10 06:56:50|12399.9|12397.9|12399.1|12397.1|12400|12398|12398.9|12396.9|14
1652165820000|2022-05-10 06:57:00|12399.3|12397.3|12400.4|12398.4|12400.5|12398.5|12398.1|12396.1|30
1652165830000|2022-05-10 06:57:10|12400.5|12398.5|12401.3|12399.3|12401.8|12399.8|12399.9|12397.9|10
1652165840000|2022-05-10 06:57:20|12401|12399|12401.5|12399.5|12401.8|12399.8|12400.5|12398.5|6
1652165850000|2022-05-10 06:57:30|12402|12400|12401.5|12399.5|12402.5|12400.5|12401|12399|18
1652165860000|2022-05-10 06:57:40|12401.6|12399.6|12401.3|12399.3|12401.6|12399.6|12400.9|12398.9|1
1652165870000|2022-05-10 06:57:50|12401.4|12399.4|12401.4|12399.4|12402.9|12400.9|12400.8|12398.8|8
1652165880000|2022-05-10 06:58:00|12401.5|12399.5|12400.8|12398.8|12401.6|12399.6|12400.4|12398.4|13
1652165890000|2022-05-10 06:58:10|12401|12399|12404|12402|12404.1|12402.1|12401|12399|15
1652165900000|2022-05-10 06:58:20|12404.1|12402.1|12400.5|12398.5|12404.9|12402.9|12400.5|12398.5|46
1652165910000|2022-05-10 06:58:30|12400.4|12398.4|12399.6|12397.6|12400.6|12398.6|12399|12397|42
1652165920000|2022-05-10 06:58:40|12399.4|12397.4|12402.3|12400.3|12402.5|12400.5|12399.4|12397.4|9
1652165930000|2022-05-10 06:58:50|12402.4|12400.4|12403.5|12401.5|12403.8|12401.8|12401.9|12399.9|10
1652165940000|2022-05-10 06:59:00|12403.6|12401.6|12406.8|12404.8|12406.8|12404.8|12403.6|12401.6|59
1652165950000|2022-05-10 06:59:10|12406.9|12404.9|12402.4|12400.4|12407|12405|12402.4|12400.4|28
1652165960000|2022-05-10 06:59:20|12402.5|12400.5|12405.4|12403.4|12406.9|12404.9|12400|12398|155
1652165970000|2022-05-10 06:59:30|12405.3|12403.3|12406|12404|12407|12405|12404.8|12402.8|50
1652165980000|2022-05-10 06:59:40|12405.9|12403.9|12401.3|12399.3|12405.9|12403.9|12401.3|12399.3|10
1652165990000|2022-05-10 06:59:50|12401.8|12399.8|12398.4|12396.4|12402|12400|12397.6|12395.6|44
1652166000000|2022-05-10 07:00:00|12399.6|12397.6|12397.3|12395.3|12402|12400|12396.4|12394.4|80
1652166010000|2022-05-10 07:00:10|12397.1|12395.1|12396.5|12394.5|12401.4|12399.4|12396.5|12394.5|51
1652166020000|2022-05-10 07:00:20|12396.8|12394.8|12393.5|12391.5|12396.8|12394.8|12393.3|12391.3|86
1652166030000|2022-05-10 07:00:30|12393.4|12391.4|12390.3|12388.3|12394.6|12392.6|12390.3|12388.3|116
1652166040000|2022-05-10 07:00:40|12389.9|12387.9|12392.6|12390.6|12393|12391|12386.5|12384.5|165
1652166050000|2022-05-10 07:00:50|12392.8|12390.8|12387|12385|12393|12391|12387|12385|81
1652166060000|2022-05-10 07:01:00|12387.5|12385.5|12389|12387|12391.3|12389.3|12387|12385|72
1652166070000|2022-05-10 07:01:10|12388.3|12386.3|12387.9|12385.9|12390.5|12388.5|12387.8|12385.8|32
1652166080000|2022-05-10 07:01:20|12387.5|12385.5|12385.9|12383.9|12387.5|12385.5|12385.3|12383.3|96
1652166090000|2022-05-10 07:01:30|12386|12384|12386.1|12384.1|12386.5|12384.5|12384.9|12382.9|30
1652166100000|2022-05-10 07:01:40|12386|12384|12385.3|12383.3|12388|12386|12385.1|12383.1|25
1652166110000|2022-05-10 07:01:50|12385.4|12383.4|12386.3|12384.3|12386.3|12384.3|12385|12383|16
1652166120000|2022-05-10 07:02:00|12386.1|12384.1|12385|12383|12386.3|12384.3|12383.4|12381.4|52
1652166130000|2022-05-10 07:02:10|12384.9|12382.9|12385.3|12383.3|12387.4|12385.4|12384.9|12382.9|28
1652166140000|2022-05-10 07:02:20|12385.1|12383.1|12385|12383|12386|12384|12382.9|12380.9|42
1652166150000|2022-05-10 07:02:30|12384.9|12382.9|12384.8|12382.8|12388|12386|12383.3|12381.3|52
1652166160000|2022-05-10 07:02:40|12384.9|12382.9|12385.6|12383.6|12386|12384|12384.4|12382.4|18
1652166170000|2022-05-10 07:02:50|12385.5|12383.5|12384.5|12382.5|12386.8|12384.8|12383.1|12381.1|21
1652166180000|2022-05-10 07:03:00|12384.4|12382.4|12384.9|12382.9|12386.5|12384.5|12382.9|12380.9|50
1652166190000|2022-05-10 07:03:10|12384|12382|12386.1|12384.1|12386.8|12384.8|12383.9|12381.9|16
1652166200000|2022-05-10 07:03:20|12386|12384|12389.3|12387.3|12389.8|12387.8|12386|12384|46
1652166210000|2022-05-10 07:03:30|12389.1|12387.1|12386.5|12384.5|12389.8|12387.8|12386.5|12384.5|43
1652166220000|2022-05-10 07:03:40|12387|12385|12385.6|12383.6|12388|12386|12385|12383|16
1652166230000|2022-05-10 07:03:50|12385.5|12383.5|12384.5|12382.5|12386.5|12384.5|12384.4|12382.4|21
1652166240000|2022-05-10 07:04:00|12384.4|12382.4|12381|12379|12384.4|12382.4|12378.6|12376.6|133
1652166250000|2022-05-10 07:04:10|12381.5|12379.5|12380.6|12378.6|12382.4|12380.4|12379.5|12377.5|76
1652166260000|2022-05-10 07:04:20|12381.3|12379.3|12383.1|12381.1|12384.8|12382.8|12379.8|12377.8|86
1652166270000|2022-05-10 07:04:30|12383.3|12381.3|12379.8|12377.8|12383.3|12381.3|12379.3|12377.3|37
1652166280000|2022-05-10 07:04:40|12379.4|12377.4|12380.8|12378.8|12381.3|12379.3|12379.4|12377.4|35
1652166290000|2022-05-10 07:04:50|12380.6|12378.6|12379.1|12377.1|12381.5|12379.5|12379.1|12377.1|35
1652166300000|2022-05-10 07:05:00|12379.8|12377.8|12381.9|12379.9|12381.9|12379.9|12379.6|12377.6|29
1652166310000|2022-05-10 07:05:10|12382.1|12380.1|12385.8|12383.8|12385.8|12383.8|12381|12379|43
1652166320000|2022-05-10 07:05:20|12385.9|12383.9|12385.9|12383.9|12387.5|12385.5|12384.6|12382.6|38
1652166330000|2022-05-10 07:05:30|12385.8|12383.8|12390.9|12388.9|12390.9|12388.9|12385.5|12383.5|81
1652166340000|2022-05-10 07:05:40|12390.8|12388.8|12391.4|12389.4|12391.4|12389.4|12388.3|12386.3|50
1652166350000|2022-05-10 07:05:50|12391.3|12389.3|12395.8|12393.8|12396.6|12394.6|12389.3|12387.3|87
1652166360000|2022-05-10 07:06:00|12395.6|12393.6|12390|12388|12396.3|12394.3|12389.9|12387.9|159
1652166370000|2022-05-10 07:06:10|12390.3|12388.3|12391.4|12389.4|12391.4|12389.4|12387.9|12385.9|15
1652166380000|2022-05-10 07:06:20|12390.8|12388.8|12388.8|12386.8|12392.4|12390.4|12388.6|12386.6|6
1652166390000|2022-05-10 07:06:30|12389|12387|12389|12387|12390.6|12388.6|12388.6|12386.6|9
1652166400000|2022-05-10 07:06:40|12388.6|12386.6|12384.6|12382.6|12388.6|12386.6|12384.6|12382.6|21
1652166410000|2022-05-10 07:06:50|12384.5|12382.5|12389.3|12387.3|12391.5|12389.5|12384.4|12382.4|23
1652166420000|2022-05-10 07:07:00|12389.4|12387.4|12389.1|12387.1|12391|12389|12388.9|12386.9|1
1652166430000|2022-05-10 07:07:10|12388.8|12386.8|12393|12391|12393.5|12391.5|12388.6|12386.6|16
1652166440000|2022-05-10 07:07:20|12392.9|12390.9|12394|12392|12394.4|12392.4|12391.1|12389.1|15
1652166450000|2022-05-10 07:07:30|12393.9|12391.9|12395.6|12393.6|12397.9|12395.9|12392.5|12390.5|47
1652166460000|2022-05-10 07:07:40|12395.5|12393.5|12393|12391|12396.5|12394.5|12391.8|12389.8|24
1652166470000|2022-05-10 07:07:50|12392.8|12390.8|12392.6|12390.6|12393|12391|12391.3|12389.3|10
1652166480000|2022-05-10 07:08:00|12392.4|12390.4|12393.8|12391.8|12396.6|12394.6|12392.3|12390.3|29
1652166490000|2022-05-10 07:08:10|12393.6|12391.6|12395.4|12393.4|12396.4|12394.4|12392.4|12390.4|64
1652166500000|2022-05-10 07:08:20|12395.3|12393.3|12395.5|12393.5|12396.3|12394.3|12394.3|12392.3|4
1652166510000|2022-05-10 07:08:30|12394.1|12392.1|12388.9|12386.9|12394.1|12392.1|12387.8|12385.8|28
1652166520000|2022-05-10 07:08:40|12388.8|12386.8|12385.3|12383.3|12388.8|12386.8|12383.5|12381.5|32
1652166530000|2022-05-10 07:08:50|12385|12383|12383.8|12381.8|12386|12384|12381.3|12379.3|57
1652166540000|2022-05-10 07:09:00|12383.6|12381.6|12390.1|12388.1|12390.1|12388.1|12381.9|12379.9|29
1652166550000|2022-05-10 07:09:10|12390.5|12388.5|12385.8|12383.8|12390.8|12388.8|12384.8|12382.8|35
1652166560000|2022-05-10 07:09:20|12383|12381|12387.4|12385.4|12389.3|12387.3|12382.5|12380.5|67
1652166570000|2022-05-10 07:09:30|12387.5|12385.5|12385.1|12383.1|12388.9|12386.9|12383.4|12381.4|88
1652166580000|2022-05-10 07:09:40|12385|12383|12384.6|12382.6|12386.9|12384.9|12384.3|12382.3|17
1652166590000|2022-05-10 07:09:50|12384.5|12382.5|12382.4|12380.4|12384.8|12382.8|12380.8|12378.8|60
1652166600000|2022-05-10 07:10:00|12382.1|12380.1|12382.4|12380.4|12382.6|12380.6|12380.5|12378.5|51
1652166610000|2022-05-10 07:10:10|12382.5|12380.5|12383.3|12381.3|12386.6|12384.6|12381|12379|62
1652166620000|2022-05-10 07:10:20|12383.4|12381.4|12380.4|12378.4|12383.4|12381.4|12380|12378|84
1652166630000|2022-05-10 07:10:30|12380.5|12378.5|12376.4|12374.4|12380.6|12378.6|12373.8|12371.8|150
1652166640000|2022-05-10 07:10:40|12377.4|12375.4|12378.1|12376.1|12381.1|12379.1|12377.1|12375.1|81
1652166650000|2022-05-10 07:10:50|12377.9|12375.9|12377.9|12375.9|12380.9|12378.9|12377.6|12375.6|37
1652166660000|2022-05-10 07:11:00|12378.1|12376.1|12378.5|12376.5|12380.6|12378.6|12377.9|12375.9|23
1652166670000|2022-05-10 07:11:10|12378.8|12376.8|12371.6|12369.6|12379.8|12377.8|12371.4|12369.4|103
1652166680000|2022-05-10 07:11:20|12371.5|12369.5|12369.9|12367.9|12373|12371|12367.9|12365.9|66
1652166690000|2022-05-10 07:11:30|12370|12368|12371.5|12369.5|12374.1|12372.1|12369.3|12367.3|122
1652166700000|2022-05-10 07:11:40|12371.6|12369.6|12365.4|12363.4|12371.6|12369.6|12364.9|12362.9|72
1652166710000|2022-05-10 07:11:50|12365.5|12363.5|12370.1|12368.1|12370.9|12368.9|12364.9|12362.9|70
1652166720000|2022-05-10 07:12:00|12369.9|12367.9|12367.3|12365.3|12369.9|12367.9|12366|12364|31
1652166730000|2022-05-10 07:12:10|12367.4|12365.4|12367|12365|12368.5|12366.5|12366.5|12364.5|22
1652166740000|2022-05-10 07:12:20|12367.5|12365.5|12366.9|12364.9|12368.4|12366.4|12366.4|12364.4|44
1652166750000|2022-05-10 07:12:30|12366.6|12364.6|12377|12375|12377.3|12375.3|12366.6|12364.6|82
1652166760000|2022-05-10 07:12:40|12376.5|12374.5|12374.6|12372.6|12376.6|12374.6|12371.8|12369.8|68
1652166770000|2022-05-10 07:12:50|12374.5|12372.5|12372.9|12370.9|12375.3|12373.3|12372.4|12370.4|9
1652166780000|2022-05-10 07:13:00|12372.8|12370.8|12371.8|12369.8|12372.9|12370.9|12367.9|12365.9|45
1652166790000|2022-05-10 07:13:10|12371.9|12369.9|12370.1|12368.1|12373.5|12371.5|12370.1|12368.1|15
1652166800000|2022-05-10 07:13:20|12370.3|12368.3|12367.5|12365.5|12370.3|12368.3|12367.1|12365.1|15
1652166810000|2022-05-10 07:13:30|12367.6|12365.6|12368.3|12366.3|12368.3|12366.3|12365.1|12363.1|42
1652166820000|2022-05-10 07:13:40|12368.4|12366.4|12372.1|12370.1|12372.1|12370.1|12368.4|12366.4|20
1652166830000|2022-05-10 07:13:50|12372|12370|12375.6|12373.6|12375.6|12373.6|12371.6|12369.6|21
1652166840000|2022-05-10 07:14:00|12376.4|12374.4|12372.9|12370.9|12378.1|12376.1|12372.9|12370.9|40
1652166850000|2022-05-10 07:14:10|12373|12371|12371.5|12369.5|12375.4|12373.4|12370.5|12368.5|39
1652166860000|2022-05-10 07:14:20|12372|12370|12370.9|12368.9|12373|12371|12370.5|12368.5|35
1652166870000|2022-05-10 07:14:30|12370.8|12368.8|12373.8|12371.8|12374.1|12372.1|12370.4|12368.4|22
1652166880000|2022-05-10 07:14:40|12374|12372|12374.5|12372.5|12375.6|12373.6|12373.9|12371.9|17
1652166890000|2022-05-10 07:14:50|12374.3|12372.3|12376.5|12374.5|12377.6|12375.6|12374.1|12372.1|12
1652166900000|2022-05-10 07:15:00|12376.6|12374.6|12369|12367|12376.6|12374.6|12368.1|12366.1|41
1652166910000|2022-05-10 07:15:10|12368.5|12366.5|12374.5|12372.5|12374.5|12372.5|12368|12366|20
1652166920000|2022-05-10 07:15:20|12374.6|12372.6|12374.6|12372.6|12376.4|12374.4|12373.9|12371.9|6
1652166930000|2022-05-10 07:15:30|12376|12374|12377.9|12375.9|12379.3|12377.3|12376|12374|24
1652166940000|2022-05-10 07:15:40|12379.1|12377.1|12381.9|12379.9|12384.8|12382.8|12379.1|12377.1|76
1652166950000|2022-05-10 07:15:50|12381.8|12379.8|12377.8|12375.8|12381.8|12379.8|12376.4|12374.4|33
1652166960000|2022-05-10 07:16:00|12380|12378|12383.1|12381.1|12383.9|12381.9|12380|12378|32
1652166970000|2022-05-10 07:16:10|12383.3|12381.3|12384.3|12382.3|12385.6|12383.6|12383.3|12381.3|55
1652166980000|2022-05-10 07:16:20|12384.1|12382.1|12383|12381|12387.8|12385.8|12381.4|12379.4|67
1652166990000|2022-05-10 07:16:30|12382.8|12380.8|12381.3|12379.3|12383.4|12381.4|12380.8|12378.8|21
1652167000000|2022-05-10 07:16:40|12380.9|12378.9|12383.1|12381.1|12383.5|12381.5|12378.9|12376.9|31
1652167010000|2022-05-10 07:16:50|12384.9|12382.9|12386.3|12384.3|12387.9|12385.9|12384.4|12382.4|28
1652167020000|2022-05-10 07:17:00|12386.5|12384.5|12392.1|12390.1|12393.4|12391.4|12385.6|12383.6|95
1652167030000|2022-05-10 07:17:10|12392|12390|12393.3|12391.3|12395|12393|12392|12390|38
1652167040000|2022-05-10 07:17:20|12393|12391|12389.5|12387.5|12394|12392|12389|12387|37
1652167050000|2022-05-10 07:17:30|12389.4|12387.4|12389.9|12387.9|12390|12388|12386.9|12384.9|17
1652167060000|2022-05-10 07:17:40|12390.1|12388.1|12389.3|12387.3|12390.1|12388.1|12388.9|12386.9|2
1652167070000|2022-05-10 07:17:50|12389.9|12387.9|12395.1|12393.1|12395.1|12393.1|12389.9|12387.9|43
1652167080000|2022-05-10 07:18:00|12395|12393|12391|12389|12395.5|12393.5|12389.9|12387.9|30
1652167090000|2022-05-10 07:18:10|12391.1|12389.1|12389.5|12387.5|12392.9|12390.9|12388.5|12386.5|29
1652167100000|2022-05-10 07:18:20|12388.8|12386.8|12387.8|12385.8|12389.8|12387.8|12387.5|12385.5|25
1652167110000|2022-05-10 07:18:30|12386.6|12384.6|12380.3|12378.3|12387.3|12385.3|12379.6|12377.6|100
1652167120000|2022-05-10 07:18:40|12380.1|12378.1|12379.4|12377.4|12380.5|12378.5|12377.8|12375.8|24
1652167130000|2022-05-10 07:18:50|12379.5|12377.5|12378.6|12376.6|12379.6|12377.6|12377.4|12375.4|15
1652167140000|2022-05-10 07:19:00|12379.1|12377.1|12386.3|12384.3|12386.8|12384.8|12379.1|12377.1|37
1652167150000|2022-05-10 07:19:10|12386.4|12384.4|12386.8|12384.8|12389.4|12387.4|12386.3|12384.3|53
1652167160000|2022-05-10 07:19:20|12386.9|12384.9|12381|12379|12387.4|12385.4|12381|12379|38
1652167170000|2022-05-10 07:19:30|12381.1|12379.1|12379.6|12377.6|12381.6|12379.6|12378.6|12376.6|22
1652167180000|2022-05-10 07:19:40|12379.5|12377.5|12378|12376|12379.8|12377.8|12377.4|12375.4|23
1652167190000|2022-05-10 07:19:50|12378.1|12376.1|12378.3|12376.3|12380.3|12378.3|12376.1|12374.1|57
1652167200000|2022-05-10 07:20:00|12378.1|12376.1|12378.9|12376.9|12380.1|12378.1|12376.5|12374.5|15
1652167210000|2022-05-10 07:20:10|12378.8|12376.8|12380.6|12378.6|12382.9|12380.9|12378.1|12376.1|27
1652167220000|2022-05-10 07:20:20|12381|12379|12382.3|12380.3|12385.6|12383.6|12380.8|12378.8|25
1652167230000|2022-05-10 07:20:30|12382.6|12380.6|12385.3|12383.3|12387.1|12385.1|12381.9|12379.9|52
1652167240000|2022-05-10 07:20:40|12385.5|12383.5|12386.8|12384.8|12387.5|12385.5|12385.4|12383.4|8
1652167250000|2022-05-10 07:20:50|12386.6|12384.6|12385.5|12383.5|12387.5|12385.5|12385.4|12383.4|10
1652167260000|2022-05-10 07:21:00|12385.4|12383.4|12389.3|12387.3|12389.4|12387.4|12385.1|12383.1|19
1652167270000|2022-05-10 07:21:10|12389.1|12387.1|12392.4|12390.4|12392.8|12390.8|12387.8|12385.8|42
1652167280000|2022-05-10 07:21:20|12392.3|12390.3|12389|12387|12392.3|12390.3|12385.4|12383.4|75
1652167290000|2022-05-10 07:21:30|12388.6|12386.6|12388.4|12386.4|12389.4|12387.4|12387.8|12385.8|6
1652167300000|2022-05-10 07:21:40|12388.3|12386.3|12386.3|12384.3|12388.3|12386.3|12386.1|12384.1|14
1652167310000|2022-05-10 07:21:50|12387.9|12385.9|12390.8|12388.8|12392|12390|12387.9|12385.9|54
1652167320000|2022-05-10 07:22:00|12390.6|12388.6|12384.1|12382.1|12391.1|12389.1|12383.9|12381.9|8
1652167330000|2022-05-10 07:22:10|12384|12382|12383.9|12381.9|12384.9|12382.9|12380.9|12378.9|22
1652167340000|2022-05-10 07:22:20|12384|12382|12387|12385|12387.6|12385.6|12384|12382|16
1652167350000|2022-05-10 07:22:30|12386.6|12384.6|12387.6|12385.6|12387.8|12385.8|12385.4|12383.4|16
1652167360000|2022-05-10 07:22:40|12387.4|12385.4|12392.6|12390.6|12392.8|12390.8|12386.5|12384.5|15
1652167370000|2022-05-10 07:22:50|12392.8|12390.8|12394|12392|12395.4|12393.4|12391.1|12389.1|53
1652167380000|2022-05-10 07:23:00|12393.9|12391.9|12393.6|12391.6|12397.8|12395.8|12391.9|12389.9|67
1652167390000|2022-05-10 07:23:10|12393.5|12391.5|12395.1|12393.1|12398.8|12396.8|12392.6|12390.6|60
1652167400000|2022-05-10 07:23:20|12395.6|12393.6|12396.3|12394.3|12397.1|12395.1|12393.9|12391.9|20
1652167410000|2022-05-10 07:23:30|12396.8|12394.8|12391.4|12389.4|12397|12395|12390.1|12388.1|42
1652167420000|2022-05-10 07:23:40|12391.9|12389.9|12391.8|12389.8|12393.1|12391.1|12390.3|12388.3|9
1652167430000|2022-05-10 07:23:50|12392.1|12390.1|12391.9|12389.9|12392.3|12390.3|12390.9|12388.9|6
1652167440000|2022-05-10 07:24:00|12392.1|12390.1|12388.6|12386.6|12393.5|12391.5|12386.9|12384.9|33
1652167450000|2022-05-10 07:24:10|12388.8|12386.8|12389.9|12387.9|12391.4|12389.4|12388.8|12386.8|18
1652167460000|2022-05-10 07:24:20|12389.8|12387.8|12390|12388|12391.5|12389.5|12388.5|12386.5|12
1652167470000|2022-05-10 07:24:30|12390.4|12388.4|12392.3|12390.3|12395.9|12393.9|12389.5|12387.5|41
1652167480000|2022-05-10 07:24:40|12391.9|12389.9|12396.9|12394.9|12397.3|12395.3|12391.5|12389.5|18
1652167490000|2022-05-10 07:24:50|12397|12395|12397.5|12395.5|12399.3|12397.3|12395.5|12393.5|43
1652167500000|2022-05-10 07:25:00|12397.4|12395.4|12396.1|12394.1|12397.9|12395.9|12394.3|12392.3|34
1652167510000|2022-05-10 07:25:10|12396|12394|12397.6|12395.6|12398.8|12396.8|12391.6|12389.6|37
1652167520000|2022-05-10 07:25:20|12398|12396|12396.8|12394.8|12399.1|12397.1|12396.8|12394.8|21
1652167530000|2022-05-10 07:25:30|12396.5|12394.5|12396.6|12394.6|12399.3|12397.3|12395.4|12393.4|25
1652167540000|2022-05-10 07:25:40|12396.8|12394.8|12400.5|12398.5|12401|12399|12395.3|12393.3|92
1652167550000|2022-05-10 07:25:50|12400.8|12398.8|12398.4|12396.4|12403.5|12401.5|12398.1|12396.1|65
1652167560000|2022-05-10 07:26:00|12398.3|12396.3|12396.1|12394.1|12399.1|12397.1|12395.5|12393.5|53
1652167570000|2022-05-10 07:26:10|12396|12394|12400.1|12398.1|12400.3|12398.3|12395.3|12393.3|19
1652167580000|2022-05-10 07:26:20|12399.6|12397.6|12400.9|12398.9|12402.1|12400.1|12399|12397|26
1652167590000|2022-05-10 07:26:30|12400.8|12398.8|12399|12397|12401.1|12399.1|12398.1|12396.1|32
1652167600000|2022-05-10 07:26:40|12399.3|12397.3|12399.8|12397.8|12401.5|12399.5|12398.6|12396.6|26
1652167610000|2022-05-10 07:26:50|12399.9|12397.9|12398.1|12396.1|12399.9|12397.9|12397.3|12395.3|19
1652167620000|2022-05-10 07:27:00|12399.3|12397.3|12399.5|12397.5|12402.8|12400.8|12399|12397|47
1652167630000|2022-05-10 07:27:10|12399.3|12397.3|12398.5|12396.5|12400.9|12398.9|12398.5|12396.5|11
1652167640000|2022-05-10 07:27:20|12398.6|12396.6|12395.4|12393.4|12398.6|12396.6|12393.4|12391.4|44
1652167650000|2022-05-10 07:27:30|12394.9|12392.9|12392.1|12390.1|12395|12393|12390.8|12388.8|33
1652167660000|2022-05-10 07:27:40|12392|12390|12393.8|12391.8|12393.8|12391.8|12390.3|12388.3|40
1652167670000|2022-05-10 07:27:50|12394.3|12392.3|12389.5|12387.5|12394.3|12392.3|12389.4|12387.4|35
1652167680000|2022-05-10 07:28:00|12389.4|12387.4|12387.3|12385.3|12389.4|12387.4|12386.4|12384.4|52
1652167690000|2022-05-10 07:28:10|12387.4|12385.4|12393.1|12391.1|12393.6|12391.6|12387|12385|45
1652167700000|2022-05-10 07:28:20|12393.3|12391.3|12390.4|12388.4|12394.4|12392.4|12390.4|12388.4|56
1652167710000|2022-05-10 07:28:30|12390.3|12388.3|12388.9|12386.9|12392|12390|12388.4|12386.4|20
1652167720000|2022-05-10 07:28:40|12388.8|12386.8|12389.3|12387.3|12389.3|12387.3|12386.5|12384.5|12
1652167730000|2022-05-10 07:28:50|12389.1|12387.1|12389.8|12387.8|12389.8|12387.8|12388.5|12386.5|17
1652167740000|2022-05-10 07:29:00|12390.1|12388.1|12389.8|12387.8|12391.9|12389.9|12388.5|12386.5|17
1652167750000|2022-05-10 07:29:10|12389.9|12387.9|12390.9|12388.9|12391.9|12389.9|12389.5|12387.5|16
1652167760000|2022-05-10 07:29:20|12391|12389|12391.1|12389.1|12391.9|12389.9|12390.4|12388.4|14
1652167770000|2022-05-10 07:29:30|12391.3|12389.3|12388.1|12386.1|12391.5|12389.5|12385.9|12383.9|18
1652167780000|2022-05-10 07:29:40|12388|12386|12390.8|12388.8|12390.8|12388.8|12387.9|12385.9|2
1652167790000|2022-05-10 07:29:50|12390.3|12388.3|12389|12387|12390.3|12388.3|12387.3|12385.3|6
1652167800000|2022-05-10 07:30:00|12388.9|12386.9|12375|12373|12388.9|12386.9|12375|12373|153
1652167810000|2022-05-10 07:30:10|12374.9|12372.9|12374.5|12372.5|12377.1|12375.1|12373.5|12371.5|86
1652167820000|2022-05-10 07:30:20|12374.6|12372.6|12372.5|12370.5|12375.9|12373.9|12368.3|12366.3|124
1652167830000|2022-05-10 07:30:30|12373.1|12371.1|12371.5|12369.5|12373.9|12371.9|12370.5|12368.5|38
1652167840000|2022-05-10 07:30:40|12371.3|12369.3|12367|12365|12372|12370|12367|12365|50
1652167850000|2022-05-10 07:30:50|12367.4|12365.4|12373.3|12371.3|12374.6|12372.6|12366.4|12364.4|79
1652167860000|2022-05-10 07:31:00|12373|12371|12367.5|12365.5|12373.3|12371.3|12367.3|12365.3|48
1652167870000|2022-05-10 07:31:10|12367.4|12365.4|12369|12367|12369.1|12367.1|12363.6|12361.6|59
1652167880000|2022-05-10 07:31:20|12368.9|12366.9|12366.4|12364.4|12371.3|12369.3|12365.8|12363.8|28
1652167890000|2022-05-10 07:31:30|12366.9|12364.9|12369.5|12367.5|12369.9|12367.9|12366.3|12364.3|10
1652167900000|2022-05-10 07:31:40|12369.4|12367.4|12366.1|12364.1|12370.5|12368.5|12366|12364|20
1652167910000|2022-05-10 07:31:50|12365.6|12363.6|12360.8|12358.8|12365.6|12363.6|12360.5|12358.5|102
1652167920000|2022-05-10 07:32:00|12360.9|12358.9|12366.4|12364.4|12368.5|12366.5|12360.9|12358.9|30
1652167930000|2022-05-10 07:32:10|12366.1|12364.1|12367.6|12365.6|12367.6|12365.6|12364.8|12362.8|17
1652167940000|2022-05-10 07:32:20|12368.1|12366.1|12365|12363|12368.5|12366.5|12363.8|12361.8|27
1652167950000|2022-05-10 07:32:30|12364.8|12362.8|12365|12363|12367.6|12365.6|12363.9|12361.9|33
1652167960000|2022-05-10 07:32:40|12365.4|12363.4|12366.9|12364.9|12368|12366|12363.5|12361.5|30
1652167970000|2022-05-10 07:32:50|12366.5|12364.5|12367.5|12365.5|12369|12367|12366|12364|11
1652167980000|2022-05-10 07:33:00|12367.3|12365.3|12366|12364|12368.5|12366.5|12364.8|12362.8|35
1652167990000|2022-05-10 07:33:10|12366.1|12364.1|12365.3|12363.3|12367|12365|12364.5|12362.5|11
1652168000000|2022-05-10 07:33:20|12365.5|12363.5|12365|12363|12366.3|12364.3|12364.5|12362.5|11
1652168010000|2022-05-10 07:33:30|12364.9|12362.9|12366.5|12364.5|12367.3|12365.3|12364.5|12362.5|29
1652168020000|2022-05-10 07:33:40|12366.4|12364.4|12365.8|12363.8|12367|12365|12365.1|12363.1|14
1652168030000|2022-05-10 07:33:50|12366.3|12364.3|12369.3|12367.3|12371|12369|12364.9|12362.9|27
1652168040000|2022-05-10 07:34:00|12368.8|12366.8|12368.4|12366.4|12369.3|12367.3|12367.3|12365.3|12
1652168050000|2022-05-10 07:34:10|12368|12366|12366.6|12364.6|12370|12368|12366.6|12364.6|18
1652168060000|2022-05-10 07:34:20|12366.5|12364.5|12361.4|12359.4|12366.6|12364.6|12360.9|12358.9|32
1652168070000|2022-05-10 07:34:30|12361.3|12359.3|12358|12356|12361.5|12359.5|12350.5|12348.5|195
1652168080000|2022-05-10 07:34:40|12357.9|12355.9|12357.9|12355.9|12359.6|12357.6|12356.4|12354.4|32
1652168090000|2022-05-10 07:34:50|12358|12356|12359.8|12357.8|12360.9|12358.9|12358|12356|45
1652168100000|2022-05-10 07:35:00|12361.5|12359.5|12357.5|12355.5|12366.5|12364.5|12356|12354|60
1652168110000|2022-05-10 07:35:10|12356.9|12354.9|12358.8|12356.8|12360.8|12358.8|12355.4|12353.4|38
1652168120000|2022-05-10 07:35:20|12358.6|12356.6|12359.3|12357.3|12362.4|12360.4|12357.3|12355.3|23
1652168130000|2022-05-10 07:35:30|12359.1|12357.1|12361.9|12359.9|12363.9|12361.9|12358.8|12356.8|19
1652168140000|2022-05-10 07:35:40|12361.8|12359.8|12364.6|12362.6|12364.6|12362.6|12361.8|12359.8|14
1652168150000|2022-05-10 07:35:50|12365.1|12363.1|12363.9|12361.9|12366.9|12364.9|12363|12361|54
1652168160000|2022-05-10 07:36:00|12363.5|12361.5|12362.9|12360.9|12363.8|12361.8|12361.9|12359.9|26
1652168170000|2022-05-10 07:36:10|12362.8|12360.8|12364.4|12362.4|12364.4|12362.4|12359.4|12357.4|26
1652168180000|2022-05-10 07:36:20|12364.3|12362.3|12362|12360|12367|12365|12362|12360|35
1652168190000|2022-05-10 07:36:30|12362.3|12360.3|12365|12363|12365.1|12363.1|12362.3|12360.3|5
1652168200000|2022-05-10 07:36:40|12365.1|12363.1|12363.1|12361.1|12365.1|12363.1|12362.4|12360.4|14
1652168210000|2022-05-10 07:36:50|12363|12361|12361.9|12359.9|12363.4|12361.4|12360.8|12358.8|39
1652168220000|2022-05-10 07:37:00|12361.5|12359.5|12364.8|12362.8|12364.8|12362.8|12361|12359|24
1652168230000|2022-05-10 07:37:10|12364.4|12362.4|12367.3|12365.3|12367.3|12365.3|12364.3|12362.3|26
1652168240000|2022-05-10 07:37:20|12367.8|12365.8|12367.5|12365.5|12368.1|12366.1|12366.6|12364.6|36
1652168250000|2022-05-10 07:37:30|12367.4|12365.4|12364.8|12362.8|12369|12367|12364.4|12362.4|31
1652168260000|2022-05-10 07:37:40|12364.9|12362.9|12366.3|12364.3|12367|12365|12364.9|12362.9|3
1652168270000|2022-05-10 07:37:50|12365.8|12363.8|12366.1|12364.1|12367|12365|12362.6|12360.6|30
1652168280000|2022-05-10 07:38:00|12366.6|12364.6|12375.4|12373.4|12377|12375|12366.1|12364.1|97
1652168290000|2022-05-10 07:38:10|12375.5|12373.5|12377.1|12375.1|12378.4|12376.4|12374.1|12372.1|65
1652168300000|2022-05-10 07:38:20|12377|12375|12375.1|12373.1|12378.3|12376.3|12372|12370|45
1652168310000|2022-05-10 07:38:30|12374.6|12372.6|12374.3|12372.3|12374.6|12372.6|12370.5|12368.5|19
1652168320000|2022-05-10 07:38:40|12374.1|12372.1|12376.1|12374.1|12377.1|12375.1|12373.1|12371.1|40
1652168330000|2022-05-10 07:38:50|12376|12374|12377.1|12375.1|12377.4|12375.4|12374.9|12372.9|21
1652168340000|2022-05-10 07:39:00|12377.3|12375.3|12381.4|12379.4|12381.8|12379.8|12377.3|12375.3|63
1652168350000|2022-05-10 07:39:10|12381.5|12379.5|12383.4|12381.4|12383.4|12381.4|12380|12378|26
1652168360000|2022-05-10 07:39:20|12383.6|12381.6|12382.3|12380.3|12385|12383|12381.8|12379.8|50
1652168370000|2022-05-10 07:39:30|12383|12381|12381.4|12379.4|12384.9|12382.9|12381.4|12379.4|30
1652168380000|2022-05-10 07:39:40|12381.5|12379.5|12379.6|12377.6|12381.5|12379.5|12376.5|12374.5|50
1652168390000|2022-05-10 07:39:50|12379.5|12377.5|12379.5|12377.5|12380.9|12378.9|12378|12376|29
1652168400000|2022-05-10 07:40:00|12379.6|12377.6|12379.9|12377.9|12381.8|12379.8|12378.6|12376.6|33
1652168410000|2022-05-10 07:40:10|12379.6|12377.6|12380.5|12378.5|12381|12379|12377.3|12375.3|23
1652168420000|2022-05-10 07:40:20|12380.3|12378.3|12380.8|12378.8|12381.4|12379.4|12378.6|12376.6|16
1652168430000|2022-05-10 07:40:30|12380.5|12378.5|12387.1|12385.1|12387.1|12385.1|12379.3|12377.3|87
1652168440000|2022-05-10 07:40:40|12387.3|12385.3|12383.9|12381.9|12387.3|12385.3|12383.9|12381.9|26
1652168450000|2022-05-10 07:40:50|12384|12382|12383.9|12381.9|12384.1|12382.1|12379.8|12377.8|24
1652168460000|2022-05-10 07:41:00|12385|12383|12377.8|12375.8|12385.6|12383.6|12377.6|12375.6|29
1652168470000|2022-05-10 07:41:10|12377.1|12375.1|12376.9|12374.9|12379.5|12377.5|12376.9|12374.9|12
1652168480000|2022-05-10 07:41:20|12376.8|12374.8|12375.5|12373.5|12377.3|12375.3|12373.8|12371.8|50
1652168490000|2022-05-10 07:41:30|12376.1|12374.1|12379.4|12377.4|12380.5|12378.5|12376.1|12374.1|30
1652168500000|2022-05-10 07:41:40|12379.3|12377.3|12379.3|12377.3|12379.3|12377.3|12375.4|12373.4|15
1652168510000|2022-05-10 07:41:50|12379.8|12377.8|12378.6|12376.6|12381|12379|12378.6|12376.6|21
1652168520000|2022-05-10 07:42:00|12378.5|12376.5|12376|12374|12378.6|12376.6|12376|12374|11
1652168530000|2022-05-10 07:42:10|12376.1|12374.1|12371.9|12369.9|12376.1|12374.1|12370.5|12368.5|41
1652168540000|2022-05-10 07:42:20|12372.3|12370.3|12371|12369|12372.3|12370.3|12368.6|12366.6|21
1652168550000|2022-05-10 07:42:30|12371.6|12369.6|12373.3|12371.3|12373.4|12371.4|12369.9|12367.9|27
1652168560000|2022-05-10 07:42:40|12373.4|12371.4|12369.4|12367.4|12373.4|12371.4|12369.4|12367.4|9
1652168570000|2022-05-10 07:42:50|12368.9|12366.9|12365.5|12363.5|12369.3|12367.3|12364.4|12362.4|85
1652168580000|2022-05-10 07:43:00|12365.4|12363.4|12360.5|12358.5|12367.8|12365.8|12360.4|12358.4|65
1652168590000|2022-05-10 07:43:10|12360.4|12358.4|12360.5|12358.5|12363.6|12361.6|12360|12358|33
1652168600000|2022-05-10 07:43:20|12360.3|12358.3|12358.6|12356.6|12361.1|12359.1|12357.9|12355.9|44
1652168610000|2022-05-10 07:43:30|12358.8|12356.8|12362.6|12360.6|12364.3|12362.3|12358.8|12356.8|68
1652168620000|2022-05-10 07:43:40|12362.5|12360.5|12360.4|12358.4|12363.6|12361.6|12359.6|12357.6|18
1652168630000|2022-05-10 07:43:50|12360.3|12358.3|12360|12358|12361.1|12359.1|12358.5|12356.5|33
1652168640000|2022-05-10 07:44:00|12360.3|12358.3|12359.6|12357.6|12361|12359|12359.5|12357.5|43
1652168650000|2022-05-10 07:44:10|12359.8|12357.8|12360.3|12358.3|12360.8|12358.8|12359.1|12357.1|23
1652168660000|2022-05-10 07:44:20|12360.1|12358.1|12357|12355|12363.3|12361.3|12355.4|12353.4|71
1652168670000|2022-05-10 07:44:30|12357.1|12355.1|12356.3|12354.3|12358|12356|12354.4|12352.4|34
1652168680000|2022-05-10 07:44:40|12356.9|12354.9|12356.8|12354.8|12358.5|12356.5|12356.1|12354.1|26
1652168690000|2022-05-10 07:44:50|12356.9|12354.9|12354.1|12352.1|12357.3|12355.3|12353.6|12351.6|43
1652168700000|2022-05-10 07:45:00|12354|12352|12359.8|12357.8|12359.9|12357.9|12353.5|12351.5|37
1652168710000|2022-05-10 07:45:10|12359.9|12357.9|12355|12353|12360.1|12358.1|12354.9|12352.9|13
1652168720000|2022-05-10 07:45:20|12355.1|12353.1|12355.8|12353.8|12357.8|12355.8|12352.3|12350.3|49
1652168730000|2022-05-10 07:45:30|12355.9|12353.9|12357.4|12355.4|12358.9|12356.9|12355.6|12353.6|14
1652168740000|2022-05-10 07:45:40|12357.5|12355.5|12357.1|12355.1|12358.5|12356.5|12357.1|12355.1|10
1652168750000|2022-05-10 07:45:50|12357.3|12355.3|12358.4|12356.4|12358.8|12356.8|12356.8|12354.8|22
1652168760000|2022-05-10 07:46:00|12358.9|12356.9|12356.4|12354.4|12359.1|12357.1|12355.9|12353.9|22
1652168770000|2022-05-10 07:46:10|12356.5|12354.5|12355|12353|12356.6|12354.6|12354|12352|14
1652168780000|2022-05-10 07:46:20|12354.6|12352.6|12353.1|12351.1|12354.6|12352.6|12351.4|12349.4|46
1652168790000|2022-05-10 07:46:30|12353|12351|12348.1|12346.1|12353.9|12351.9|12348|12346|76
1652168800000|2022-05-10 07:46:40|12348.3|12346.3|12349.8|12347.8|12352.9|12350.9|12348.1|12346.1|67
1652168810000|2022-05-10 07:46:50|12349.6|12347.6|12348.4|12346.4|12352.1|12350.1|12348.1|12346.1|26
1652168820000|2022-05-10 07:47:00|12348.3|12346.3|12352.3|12350.3|12352.3|12350.3|12346.3|12344.3|72
1652168830000|2022-05-10 07:47:10|12353.8|12351.8|12357.4|12355.4|12358.5|12356.5|12353.8|12351.8|53
1652168840000|2022-05-10 07:47:20|12357.5|12355.5|12360.3|12358.3|12360.3|12358.3|12355.6|12353.6|19
1652168850000|2022-05-10 07:47:30|12360.4|12358.4|12355.4|12353.4|12361|12359|12355.1|12353.1|27
1652168860000|2022-05-10 07:47:40|12355.3|12353.3|12351.5|12349.5|12355.3|12353.3|12351.5|12349.5|9
1652168870000|2022-05-10 07:47:50|12351.4|12349.4|12349.3|12347.3|12351.8|12349.8|12348.1|12346.1|14
1652168880000|2022-05-10 07:48:00|12349.1|12347.1|12350.3|12348.3|12350.3|12348.3|12347.3|12345.3|19
1652168890000|2022-05-10 07:48:10|12349.6|12347.6|12349.5|12347.5|12351|12349|12347.1|12345.1|19
1652168900000|2022-05-10 07:48:20|12349.6|12347.6|12348.9|12346.9|12350|12348|12348.4|12346.4|16
1652168910000|2022-05-10 07:48:30|12349|12347|12344.8|12342.8|12349.5|12347.5|12343.4|12341.4|89
1652168920000|2022-05-10 07:48:40|12344.6|12342.6|12349.9|12347.9|12349.9|12347.9|12344.1|12342.1|39
1652168930000|2022-05-10 07:48:50|12349.5|12347.5|12347.1|12345.1|12349.9|12347.9|12347|12345|18
1652168940000|2022-05-10 07:49:00|12347.3|12345.3|12347|12345|12348.3|12346.3|12345.6|12343.6|28
1652168950000|2022-05-10 07:49:10|12347.1|12345.1|12347.9|12345.9|12348.3|12346.3|12346.8|12344.8|12
1652168960000|2022-05-10 07:49:20|12347.8|12345.8|12346.8|12344.8|12347.9|12345.9|12343.3|12341.3|71
1652168970000|2022-05-10 07:49:30|12346.5|12344.5|12343.5|12341.5|12347|12345|12342.6|12340.6|54
1652168980000|2022-05-10 07:49:40|12343|12341|12342|12340|12343.4|12341.4|12341|12339|45
1652168990000|2022-05-10 07:49:50|12341.5|12339.5|12349.6|12347.6|12350.6|12348.6|12341.5|12339.5|96
1652169000000|2022-05-10 07:50:00|12349.8|12347.8|12352.1|12350.1|12354.6|12352.6|12349.3|12347.3|83
1652169010000|2022-05-10 07:50:10|12351.6|12349.6|12352.5|12350.5|12353.4|12351.4|12351.3|12349.3|46
1652169020000|2022-05-10 07:50:20|12352.4|12350.4|12353.8|12351.8|12354|12352|12351.9|12349.9|15
1652169030000|2022-05-10 07:50:30|12353.3|12351.3|12347.6|12345.6|12354.3|12352.3|12347.5|12345.5|29
1652169040000|2022-05-10 07:50:40|12347.4|12345.4|12348.4|12346.4|12350.5|12348.5|12347.4|12345.4|17
1652169050000|2022-05-10 07:50:50|12348.1|12346.1|12347.9|12345.9|12350|12348|12345.8|12343.8|34
1652169060000|2022-05-10 07:51:00|12348|12346|12351.3|12349.3|12352.5|12350.5|12347.5|12345.5|17
1652169070000|2022-05-10 07:51:10|12352.1|12350.1|12352|12350|12354.1|12352.1|12351.6|12349.6|21
1652169080000|2022-05-10 07:51:20|12351.9|12349.9|12352|12350|12353.5|12351.5|12351.1|12349.1|9
1652169090000|2022-05-10 07:51:30|12352.1|12350.1|12354.6|12352.6|12354.6|12352.6|12352.1|12350.1|15
1652169100000|2022-05-10 07:51:40|12354.1|12352.1|12359.3|12357.3|12360.1|12358.1|12354|12352|47
1652169110000|2022-05-10 07:51:50|12359.4|12357.4|12361|12359|12361.4|12359.4|12355|12353|109
1652169120000|2022-05-10 07:52:00|12361.4|12359.4|12358.8|12356.8|12361.4|12359.4|12358.3|12356.3|181
1652169130000|2022-05-10 07:52:10|12359|12357|12354.4|12352.4|12360.5|12358.5|12353|12351|42
1652169140000|2022-05-10 07:52:20|12354|12352|12352.5|12350.5|12355.3|12353.3|12352.5|12350.5|29
1652169150000|2022-05-10 07:52:30|12354.1|12352.1|12352|12350|12354.1|12352.1|12350.4|12348.4|29
1652169160000|2022-05-10 07:52:40|12352.1|12350.1|12356|12354|12357.9|12355.9|12350.1|12348.1|44
1652169170000|2022-05-10 07:52:50|12355.9|12353.9|12351.8|12349.8|12356.3|12354.3|12351.6|12349.6|13
1652169180000|2022-05-10 07:53:00|12350.6|12348.6|12344.5|12342.5|12350.6|12348.6|12342.5|12340.5|75
1652169190000|2022-05-10 07:53:10|12344.4|12342.4|12348.4|12346.4|12348.4|12346.4|12344.4|12342.4|56
1652169200000|2022-05-10 07:53:20|12348.3|12346.3|12347.1|12345.1|12351.8|12349.8|12347|12345|36
1652169210000|2022-05-10 07:53:30|12346|12344|12346.9|12344.9|12348|12346|12345.1|12343.1|33
1652169220000|2022-05-10 07:53:40|12346.6|12344.6|12343.4|12341.4|12346.6|12344.6|12343.4|12341.4|28
1652169230000|2022-05-10 07:53:50|12343.5|12341.5|12345.9|12343.9|12345.9|12343.9|12338.5|12336.5|64
1652169240000|2022-05-10 07:54:00|12345.8|12343.8|12344.6|12342.6|12346.4|12344.4|12342.4|12340.4|30
1652169250000|2022-05-10 07:54:10|12345|12343|12343.9|12341.9|12345|12343|12340.5|12338.5|45
1652169260000|2022-05-10 07:54:20|12344|12342|12345.6|12343.6|12346|12344|12343.3|12341.3|11
1652169270000|2022-05-10 07:54:30|12345.4|12343.4|12349.9|12347.9|12351.1|12349.1|12344.5|12342.5|24
1652169280000|2022-05-10 07:54:40|12349.8|12347.8|12346.6|12344.6|12350.6|12348.6|12346.4|12344.4|22
1652169290000|2022-05-10 07:54:50|12347|12345|12343|12341|12347|12345|12342.1|12340.1|40
1652169300000|2022-05-10 07:55:00|12345.4|12343.4|12337|12335|12345.8|12343.8|12336.6|12334.6|89
1652169310000|2022-05-10 07:55:10|12337.4|12335.4|12341.5|12339.5|12342.9|12340.9|12337.4|12335.4|94
1652169320000|2022-05-10 07:55:20|12342|12340|12341.6|12339.6|12342.6|12340.6|12340.3|12338.3|51
1652169330000|2022-05-10 07:55:30|12341.4|12339.4|12340.3|12338.3|12343|12341|12339.8|12337.8|24
1652169340000|2022-05-10 07:55:40|12340.9|12338.9|12346.9|12344.9|12346.9|12344.9|12340.9|12338.9|28
1652169350000|2022-05-10 07:55:50|12346.6|12344.6|12349.9|12347.9|12352.3|12350.3|12346.1|12344.1|75
1652169360000|2022-05-10 07:56:00|12349.4|12347.4|12354.8|12352.8|12355.8|12353.8|12347.3|12345.3|19
1652169370000|2022-05-10 07:56:10|12354.4|12352.4|12351.9|12349.9|12355|12353|12351.5|12349.5|19
1652169380000|2022-05-10 07:56:20|12352.1|12350.1|12348.4|12346.4|12352.6|12350.6|12343.1|12341.1|80
1652169390000|2022-05-10 07:56:30|12348.5|12346.5|12344.6|12342.6|12348.8|12346.8|12344.6|12342.6|19
1652169400000|2022-05-10 07:56:40|12344.8|12342.8|12342.5|12340.5|12345.8|12343.8|12341.3|12339.3|20
1652169410000|2022-05-10 07:56:50|12343.1|12341.1|12342.5|12340.5|12343.9|12341.9|12341.1|12339.1|15
1652169420000|2022-05-10 07:57:00|12343|12341|12341.1|12339.1|12343.3|12341.3|12340.5|12338.5|26
1652169430000|2022-05-10 07:57:10|12341.3|12339.3|12347.3|12345.3|12347.3|12345.3|12339.1|12337.1|100
1652169440000|2022-05-10 07:57:20|12347.4|12345.4|12346.6|12344.6|12348.5|12346.5|12343.9|12341.9|33
1652169450000|2022-05-10 07:57:30|12346.9|12344.9|12353.1|12351.1|12353.8|12351.8|12346.5|12344.5|34
1652169460000|2022-05-10 07:57:40|12352|12350|12354.9|12352.9|12355.1|12353.1|12351.6|12349.6|20
1652169470000|2022-05-10 07:57:50|12354.5|12352.5|12347.6|12345.6|12354.5|12352.5|12344.3|12342.3|78
1652169480000|2022-05-10 07:58:00|12347.8|12345.8|12348.3|12346.3|12348.8|12346.8|12347.4|12345.4|3
1652169490000|2022-05-10 07:58:10|12348.5|12346.5|12357.5|12355.5|12357.9|12355.9|12348.5|12346.5|66
1652169500000|2022-05-10 07:58:20|12357.6|12355.6|12356.6|12354.6|12358.5|12356.5|12354.8|12352.8|44
1652169510000|2022-05-10 07:58:30|12356|12354|12357.1|12355.1|12358|12356|12356|12354|11
1652169520000|2022-05-10 07:58:40|12357|12355|12354.6|12352.6|12358|12356|12354.1|12352.1|19
1652169530000|2022-05-10 07:58:50|12354.8|12352.8|12351.9|12349.9|12355.5|12353.5|12351.6|12349.6|11
1652169540000|2022-05-10 07:59:00|12352|12350|12356.4|12354.4|12357.1|12355.1|12351.5|12349.5|28
1652169550000|2022-05-10 07:59:10|12356.3|12354.3|12358.5|12356.5|12358.5|12356.5|12354.8|12352.8|7
1652169560000|2022-05-10 07:59:20|12358.4|12356.4|12357.5|12355.5|12359.3|12357.3|12357.4|12355.4|18
1652169570000|2022-05-10 07:59:30|12357.4|12355.4|12356.8|12354.8|12357.4|12355.4|12354.3|12352.3|8
1652169580000|2022-05-10 07:59:40|12356.9|12354.9|12353.6|12351.6|12357|12355|12353.6|12351.6|2
1652169590000|2022-05-10 07:59:50|12351.4|12349.4|12346|12344|12351.4|12349.4|12345.8|12343.8|38
1652169600000|2022-05-10 08:00:00|12346.4|12344.4|12348.5|12346.5|12348.9|12346.9|12346|12344|37
1652169610000|2022-05-10 08:00:10|12348.3|12346.3|12348.4|12346.4|12352.9|12350.9|12347.9|12345.9|27
1652169620000|2022-05-10 08:00:20|12348.5|12346.5|12346.9|12344.9|12349.6|12347.6|12346|12344|20
1652169630000|2022-05-10 08:00:30|12347.1|12345.1|12343.1|12341.1|12347.1|12345.1|12342.3|12340.3|49
1652169640000|2022-05-10 08:00:40|12343.3|12341.3|12340.6|12338.6|12343.3|12341.3|12340.3|12338.3|23
1652169650000|2022-05-10 08:00:50|12340.8|12338.8|12342.1|12340.1|12344.4|12342.4|12340.8|12338.8|21
1652169660000|2022-05-10 08:01:00|12342.8|12340.8|12343.6|12341.6|12344.9|12342.9|12340.1|12338.1|79
1652169670000|2022-05-10 08:01:10|12343.5|12341.5|12348.1|12346.1|12352.1|12350.1|12342.5|12340.5|59
1652169680000|2022-05-10 08:01:20|12348|12346|12349.9|12347.9|12350.5|12348.5|12347|12345|28
1652169690000|2022-05-10 08:01:30|12349.8|12347.8|12348.1|12346.1|12350.5|12348.5|12347.3|12345.3|29
1652169700000|2022-05-10 08:01:40|12347.6|12345.6|12351|12349|12351|12349|12346.3|12344.3|46
1652169710000|2022-05-10 08:01:50|12352.5|12350.5|12353.4|12351.4|12357.1|12355.1|12352.5|12350.5|51
1652169720000|2022-05-10 08:02:00|12353.8|12351.8|12348.3|12346.3|12353.8|12351.8|12345.8|12343.8|85
1652169730000|2022-05-10 08:02:10|12347.6|12345.6|12348.8|12346.8|12350.8|12348.8|12347.6|12345.6|37
1652169740000|2022-05-10 08:02:20|12348.6|12346.6|12351.8|12349.8|12354|12352|12348.3|12346.3|9
1652169750000|2022-05-10 08:02:30|12351|12349|12345|12343|12351.9|12349.9|12344.8|12342.8|36
1652169760000|2022-05-10 08:02:40|12344.8|12342.8|12345.6|12343.6|12347.1|12345.1|12344.4|12342.4|25
1652169770000|2022-05-10 08:02:50|12345.8|12343.8|12341.6|12339.6|12345.8|12343.8|12340.5|12338.5|35
1652169780000|2022-05-10 08:03:00|12341.9|12339.9|12342.3|12340.3|12342.9|12340.9|12340.8|12338.8|17
1652169790000|2022-05-10 08:03:10|12342.9|12340.9|12349.9|12347.9|12349.9|12347.9|12342.9|12340.9|23
1652169800000|2022-05-10 08:03:20|12350.4|12348.4|12351.1|12349.1|12354|12352|12349.8|12347.8|22
1652169810000|2022-05-10 08:03:30|12351|12349|12351.1|12349.1|12353.1|12351.1|12349.9|12347.9|29
1652169820000|2022-05-10 08:03:40|12351|12349|12348.6|12346.6|12351.3|12349.3|12348.6|12346.6|12
1652169830000|2022-05-10 08:03:50|12348.5|12346.5|12349.9|12347.9|12351.5|12349.5|12347.9|12345.9|29
1652169840000|2022-05-10 08:04:00|12349.6|12347.6|12348.3|12346.3|12352.1|12350.1|12344.9|12342.9|57
1652169850000|2022-05-10 08:04:10|12346.6|12344.6|12346.1|12344.1|12347.3|12345.3|12344.5|12342.5|32
1652169860000|2022-05-10 08:04:20|12346.3|12344.3|12347.1|12345.1|12347.3|12345.3|12345.4|12343.4|20
1652169870000|2022-05-10 08:04:30|12346.9|12344.9|12350.6|12348.6|12350.6|12348.6|12346.9|12344.9|30
1652169880000|2022-05-10 08:04:40|12350.4|12348.4|12347.6|12345.6|12350.4|12348.4|12346|12344|25
1652169890000|2022-05-10 08:04:50|12347.8|12345.8|12348.8|12346.8|12353.5|12351.5|12347.8|12345.8|47
1652169900000|2022-05-10 08:05:00|12347.8|12345.8|12345.4|12343.4|12348.1|12346.1|12345.4|12343.4|20
1652169910000|2022-05-10 08:05:10|12344.9|12342.9|12344.3|12342.3|12346.1|12344.1|12342.8|12340.8|20
1652169920000|2022-05-10 08:05:20|12344.4|12342.4|12347.8|12345.8|12347.9|12345.9|12343.3|12341.3|26
1652169930000|2022-05-10 08:05:30|12347.9|12345.9|12348.1|12346.1|12350.1|12348.1|12346.5|12344.5|31
1652169940000|2022-05-10 08:05:40|12348.3|12346.3|12347.1|12345.1|12349.3|12347.3|12347|12345|18
1652169950000|2022-05-10 08:05:50|12346.1|12344.1|12345.4|12343.4|12347.3|12345.3|12345.3|12343.3|13
1652169960000|2022-05-10 08:06:00|12344.6|12342.6|12344.8|12342.8|12345.6|12343.6|12342.8|12340.8|33
1652169970000|2022-05-10 08:06:10|12344.4|12342.4|12348.3|12346.3|12348.4|12346.4|12344.4|12342.4|16
1652169980000|2022-05-10 08:06:20|12348.1|12346.1|12348.4|12346.4|12349.4|12347.4|12348.1|12346.1|6
1652169990000|2022-05-10 08:06:30|12348.5|12346.5|12350.3|12348.3|12353.1|12351.1|12348.3|12346.3|25
1652170000000|2022-05-10 08:06:40|12350.4|12348.4|12354.6|12352.6|12355.1|12353.1|12349.4|12347.4|53
1652170010000|2022-05-10 08:06:50|12354.9|12352.9|12352.9|12350.9|12355.9|12353.9|12352.9|12350.9|32
1652170020000|2022-05-10 08:07:00|12352.5|12350.5|12356.5|12354.5|12356.5|12354.5|12352.5|12350.5|11
1652170030000|2022-05-10 08:07:10|12356.4|12354.4|12356.1|12354.1|12357.5|12355.5|12355.9|12353.9|20
1652170040000|2022-05-10 08:07:20|12356|12354|12356.9|12354.9|12357.9|12355.9|12355.3|12353.3|27
1652170050000|2022-05-10 08:07:30|12357|12355|12358.1|12356.1|12358.4|12356.4|12356.1|12354.1|21
1652170060000|2022-05-10 08:07:40|12359|12357|12358.5|12356.5|12360.1|12358.1|12356.9|12354.9|45
1652170070000|2022-05-10 08:07:50|12358.8|12356.8|12360.3|12358.3|12360.3|12358.3|12358.3|12356.3|11
1652170080000|2022-05-10 08:08:00|12360.1|12358.1|12359.4|12357.4|12360.3|12358.3|12358.4|12356.4|25
1652170090000|2022-05-10 08:08:10|12360|12358|12361.6|12359.6|12365.9|12363.9|12359.3|12357.3|76
1652170100000|2022-05-10 08:08:20|12361.5|12359.5|12362.5|12360.5|12363.8|12361.8|12361.5|12359.5|32
1652170110000|2022-05-10 08:08:30|12362.6|12360.6|12364.3|12362.3|12364.3|12362.3|12362.3|12360.3|11
1652170120000|2022-05-10 08:08:40|12364.4|12362.4|12365.1|12363.1|12365.3|12363.3|12363.9|12361.9|9
1652170130000|2022-05-10 08:08:50|12365|12363|12364.4|12362.4|12365.6|12363.6|12363.9|12361.9|17
1652170140000|2022-05-10 08:09:00|12364.5|12362.5|12365.5|12363.5|12365.8|12363.8|12361.4|12359.4|52
1652170150000|2022-05-10 08:09:10|12364.8|12362.8|12365.4|12363.4|12365.8|12363.8|12362.8|12360.8|43
1652170160000|2022-05-10 08:09:20|12365.5|12363.5|12367.6|12365.6|12368.3|12366.3|12365.5|12363.5|25
1652170170000|2022-05-10 08:09:30|12367.8|12365.8|12370.4|12368.4|12370.4|12368.4|12367.6|12365.6|18
1652170180000|2022-05-10 08:09:40|12370.3|12368.3|12369.1|12367.1|12370.3|12368.3|12366.9|12364.9|41
1652170190000|2022-05-10 08:09:50|12369.3|12367.3|12371.5|12369.5|12372.9|12370.9|12369.1|12367.1|48
1652170200000|2022-05-10 08:10:00|12371.3|12369.3|12369.9|12367.9|12371.3|12369.3|12367.8|12365.8|27
1652170210000|2022-05-10 08:10:10|12369.8|12367.8|12371.1|12369.1|12371.8|12369.8|12369.1|12367.1|21
1652170220000|2022-05-10 08:10:20|12371.3|12369.3|12372.4|12370.4|12372.4|12370.4|12371|12369|26
1652170230000|2022-05-10 08:10:30|12371.9|12369.9|12367.5|12365.5|12372|12370|12366.8|12364.8|24
1652170240000|2022-05-10 08:10:40|12367.6|12365.6|12366.6|12364.6|12369.3|12367.3|12364.9|12362.9|14
1652170250000|2022-05-10 08:10:50|12366.5|12364.5|12367.8|12365.8|12369.6|12367.6|12366.5|12364.5|16
1652170260000|2022-05-10 08:11:00|12367.4|12365.4|12367.8|12365.8|12368.6|12366.6|12367.4|12365.4|8
1652170270000|2022-05-10 08:11:10|12367.6|12365.6|12364.6|12362.6|12367.6|12365.6|12364.1|12362.1|21
1652170280000|2022-05-10 08:11:20|12364.8|12362.8|12365.1|12363.1|12367|12365|12364.8|12362.8|20
1652170290000|2022-05-10 08:11:30|12365.5|12363.5|12366.3|12364.3|12368.4|12366.4|12365.4|12363.4|19
1652170300000|2022-05-10 08:11:40|12366.1|12364.1|12365.5|12363.5|12366.6|12364.6|12364.1|12362.1|9
1652170310000|2022-05-10 08:11:50|12365.3|12363.3|12364.9|12362.9|12365.5|12363.5|12364.4|12362.4|5
1652170320000|2022-05-10 08:12:00|12364.8|12362.8|12364.6|12362.6|12365|12363|12364.1|12362.1|10
1652170330000|2022-05-10 08:12:10|12365|12363|12366.4|12364.4|12366.5|12364.5|12364.6|12362.6|21
1652170340000|2022-05-10 08:12:20|12367.4|12365.4|12368.6|12366.6|12369.8|12367.8|12367.3|12365.3|27
1652170350000|2022-05-10 08:12:30|12368.8|12366.8|12370|12368|12371.3|12369.3|12368.6|12366.6|47
1652170360000|2022-05-10 08:12:40|12369.9|12367.9|12364.8|12362.8|12370.5|12368.5|12364.5|12362.5|29
1652170370000|2022-05-10 08:12:50|12364.6|12362.6|12367.1|12365.1|12367.3|12365.3|12364.3|12362.3|12
1652170380000|2022-05-10 08:13:00|12367.3|12365.3|12368|12366|12368.6|12366.6|12366.4|12364.4|16
1652170390000|2022-05-10 08:13:10|12368.1|12366.1|12367.5|12365.5|12369.5|12367.5|12366.8|12364.8|13
1652170400000|2022-05-10 08:13:20|12367.9|12365.9|12367.4|12365.4|12368.3|12366.3|12367.1|12365.1|4
1652170410000|2022-05-10 08:13:30|12367.5|12365.5|12363.4|12361.4|12367.6|12365.6|12363.4|12361.4|21
1652170420000|2022-05-10 08:13:40|12363.5|12361.5|12361.8|12359.8|12365|12363|12361.5|12359.5|26
1652170430000|2022-05-10 08:13:50|12361.6|12359.6|12359|12357|12361.6|12359.6|12358.4|12356.4|46
1652170440000|2022-05-10 08:14:00|12358.9|12356.9|12361.6|12359.6|12362.5|12360.5|12358.4|12356.4|15
1652170450000|2022-05-10 08:14:10|12361.4|12359.4|12362.3|12360.3|12362.4|12360.4|12360|12358|9
1652170460000|2022-05-10 08:14:20|12362.4|12360.4|12362.1|12360.1|12362.9|12360.9|12361|12359|13
1652170470000|2022-05-10 08:14:30|12361.6|12359.6|12358.6|12356.6|12362|12360|12358.3|12356.3|14
1652170480000|2022-05-10 08:14:40|12358.8|12356.8|12356.5|12354.5|12358.8|12356.8|12355.9|12353.9|31
1652170490000|2022-05-10 08:14:50|12356.3|12354.3|12354.8|12352.8|12357.1|12355.1|12350.8|12348.8|85
1652170500000|2022-05-10 08:15:00|12354.9|12352.9|12354.1|12352.1|12355|12353|12351.1|12349.1|53
1652170510000|2022-05-10 08:15:10|12355|12353|12358.1|12356.1|12358.6|12356.6|12353.3|12351.3|19
1652170520000|2022-05-10 08:15:20|12357.8|12355.8|12362.4|12360.4|12363.3|12361.3|12357.8|12355.8|24
1652170530000|2022-05-10 08:15:30|12362.5|12360.5|12362.8|12360.8|12364.8|12362.8|12361.8|12359.8|49
1652170540000|2022-05-10 08:15:40|12364|12362|12364.6|12362.6|12365|12363|12363.6|12361.6|13
1652170550000|2022-05-10 08:15:50|12364.8|12362.8|12368.4|12366.4|12368.4|12366.4|12364.3|12362.3|20
1652170560000|2022-05-10 08:16:00|12367.9|12365.9|12368.4|12366.4|12370|12368|12366.8|12364.8|44
1652170570000|2022-05-10 08:16:10|12368.3|12366.3|12370.6|12368.6|12370.8|12368.8|12367.6|12365.6|23
1652170580000|2022-05-10 08:16:20|12370.5|12368.5|12371.3|12369.3|12371.3|12369.3|12369.3|12367.3|15
1652170590000|2022-05-10 08:16:30|12371.4|12369.4|12370.9|12368.9|12371.8|12369.8|12368.8|12366.8|56
1652170600000|2022-05-10 08:16:40|12371|12369|12372.1|12370.1|12372.3|12370.3|12369.9|12367.9|27
1652170610000|2022-05-10 08:16:50|12372|12370|12371.4|12369.4|12372.3|12370.3|12370.4|12368.4|89
1652170620000|2022-05-10 08:17:00|12371.3|12369.3|12370.9|12368.9|12372|12370|12370.5|12368.5|33
1652170630000|2022-05-10 08:17:10|12370.8|12368.8|12373.1|12371.1|12373.1|12371.1|12370.8|12368.8|12
1652170640000|2022-05-10 08:17:20|12373.4|12371.4|12373.4|12371.4|12375.5|12373.5|12373.4|12371.4|50
1652170650000|2022-05-10 08:17:30|12373.3|12371.3|12373.4|12371.4|12374.1|12372.1|12372.5|12370.5|22
1652170660000|2022-05-10 08:17:40|12373.3|12371.3|12371.6|12369.6|12374.3|12372.3|12371|12369|23
1652170670000|2022-05-10 08:17:50|12372.1|12370.1|12371.9|12369.9|12372.6|12370.6|12370.4|12368.4|18
1652170680000|2022-05-10 08:18:00|12372|12370|12374.5|12372.5|12375|12373|12371.6|12369.6|38
1652170690000|2022-05-10 08:18:10|12374.6|12372.6|12374.6|12372.6|12375|12373|12374.4|12372.4|19
1652170700000|2022-05-10 08:18:20|12374.8|12372.8|12375|12373|12375.1|12373.1|12373.4|12371.4|23
1652170710000|2022-05-10 08:18:30|12374.9|12372.9|12375.3|12373.3|12375.3|12373.3|12373.5|12371.5|19
1652170720000|2022-05-10 08:18:40|12375.4|12373.4|12375.9|12373.9|12376.4|12374.4|12374.1|12372.1|32
1652170730000|2022-05-10 08:18:50|12375.6|12373.6|12372.8|12370.8|12376.5|12374.5|12372.5|12370.5|35
1652170740000|2022-05-10 08:19:00|12372.9|12370.9|12373|12371|12373.3|12371.3|12370.6|12368.6|29
1652170750000|2022-05-10 08:19:10|12373.1|12371.1|12373.6|12371.6|12375|12373|12373.1|12371.1|28
1652170760000|2022-05-10 08:19:20|12373.8|12371.8|12377|12375|12377.3|12375.3|12373.8|12371.8|45
1652170770000|2022-05-10 08:19:30|12377.1|12375.1|12377.3|12375.3|12377.3|12375.3|12376|12374|22
1652170780000|2022-05-10 08:19:40|12376.8|12374.8|12378.5|12376.5|12378.6|12376.6|12376.3|12374.3|32
1652170790000|2022-05-10 08:19:50|12378.8|12376.8|12379.6|12377.6|12379.8|12377.8|12378.8|12376.8|65
1652170800000|2022-05-10 08:20:00|12379.4|12377.4|12381.4|12379.4|12381.6|12379.6|12378.5|12376.5|71
1652170810000|2022-05-10 08:20:10|12381.5|12379.5|12384.9|12382.9|12388.5|12386.5|12379.4|12377.4|171
1652170820000|2022-05-10 08:20:20|12384.8|12382.8|12385.8|12383.8|12387.8|12385.8|12383.6|12381.6|59
1652170830000|2022-05-10 08:20:30|12385.6|12383.6|12385.8|12383.8|12386.1|12384.1|12382.8|12380.8|47
1652170840000|2022-05-10 08:20:40|12385.6|12383.6|12386.4|12384.4|12387.1|12385.1|12385.3|12383.3|27
1652170850000|2022-05-10 08:20:50|12386.5|12384.5|12387.1|12385.1|12388.3|12386.3|12386|12384|33
1652170860000|2022-05-10 08:21:00|12387.3|12385.3|12388.8|12386.8|12389.4|12387.4|12387|12385|35
1652170870000|2022-05-10 08:21:10|12388.6|12386.6|12386.6|12384.6|12388.6|12386.6|12386|12384|48
1652170880000|2022-05-10 08:21:20|12386.5|12384.5|12383.5|12381.5|12386.6|12384.6|12383.3|12381.3|24
1652170890000|2022-05-10 08:21:30|12384.1|12382.1|12381.3|12379.3|12384.4|12382.4|12381.3|12379.3|69
1652170900000|2022-05-10 08:21:40|12381.5|12379.5|12381.3|12379.3|12381.9|12379.9|12381|12379|12
1652170910000|2022-05-10 08:21:50|12381|12379|12378.8|12376.8|12381.4|12379.4|12378|12376|31
1652170920000|2022-05-10 08:22:00|12379.4|12377.4|12377.6|12375.6|12379.5|12377.5|12375.6|12373.6|50
1652170930000|2022-05-10 08:22:10|12377.9|12375.9|12377.8|12375.8|12378.6|12376.6|12377.5|12375.5|9
1652170940000|2022-05-10 08:22:20|12377.6|12375.6|12377.4|12375.4|12380|12378|12377|12375|24
1652170950000|2022-05-10 08:22:30|12377.5|12375.5|12377.8|12375.8|12378.4|12376.4|12377.4|12375.4|6
1652170960000|2022-05-10 08:22:40|12377.9|12375.9|12381.8|12379.8|12382.9|12380.9|12377.4|12375.4|44
1652170970000|2022-05-10 08:22:50|12381.5|12379.5|12384.8|12382.8|12387.4|12385.4|12380.9|12378.9|52
1652170980000|2022-05-10 08:23:00|12384.6|12382.6|12382|12380|12384.6|12382.6|12379.8|12377.8|72
1652170990000|2022-05-10 08:23:10|12382.1|12380.1|12380.4|12378.4|12382.1|12380.1|12380.4|12378.4|12
1652171000000|2022-05-10 08:23:20|12380.5|12378.5|12382.3|12380.3|12382.8|12380.8|12380.5|12378.5|36
1652171010000|2022-05-10 08:23:30|12382.1|12380.1|12381|12379|12383|12381|12381|12379|16
1652171020000|2022-05-10 08:23:40|12381.4|12379.4|12383.9|12381.9|12384.3|12382.3|12379.8|12377.8|29
1652171030000|2022-05-10 08:23:50|12383.8|12381.8|12385|12383|12385.5|12383.5|12382.8|12380.8|14
1652171040000|2022-05-10 08:24:00|12385.1|12383.1|12385|12383|12385.5|12383.5|12383.9|12381.9|25
1652171050000|2022-05-10 08:24:10|12385.1|12383.1|12387.8|12385.8|12387.8|12385.8|12384.1|12382.1|31
1652171060000|2022-05-10 08:24:20|12387.3|12385.3|12389.4|12387.4|12392.8|12390.8|12386.9|12384.9|99
1652171070000|2022-05-10 08:24:30|12389.5|12387.5|12390.1|12388.1|12390.1|12388.1|12388.6|12386.6|32
1652171080000|2022-05-10 08:24:40|12390|12388|12389.9|12387.9|12390.4|12388.4|12388.4|12386.4|47
1652171090000|2022-05-10 08:24:50|12390|12388|12388.5|12386.5|12390|12388|12387.8|12385.8|23
1652171100000|2022-05-10 08:25:00|12387.8|12385.8|12384.8|12382.8|12388.1|12386.1|12382.1|12380.1|50
1652171110000|2022-05-10 08:25:10|12384.9|12382.9|12382.9|12380.9|12386.8|12384.8|12382.8|12380.8|36
1652171120000|2022-05-10 08:25:20|12382.6|12380.6|12381.8|12379.8|12384|12382|12381.3|12379.3|18
1652171130000|2022-05-10 08:25:30|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.4|12379.4|16
1652171140000|2022-05-10 08:25:40|12382.5|12380.5|12383|12381|12384.4|12382.4|12380.9|12378.9|24
1652171150000|2022-05-10 08:25:50|12383.1|12381.1|12383.8|12381.8|12384|12382|12380.3|12378.3|60
1652171160000|2022-05-10 08:26:00|12383.6|12381.6|12386.8|12384.8|12387.6|12385.6|12383.6|12381.6|17
1652171170000|2022-05-10 08:26:10|12386.9|12384.9|12387|12385|12388.1|12386.1|12386.6|12384.6|19
1652171180000|2022-05-10 08:26:20|12386.9|12384.9|12389.8|12387.8|12390.5|12388.5|12385.9|12383.9|34
1652171190000|2022-05-10 08:26:30|12389.4|12387.4|12390.5|12388.5|12392.1|12390.1|12389|12387|43
1652171200000|2022-05-10 08:26:40|12390.4|12388.4|12391.1|12389.1|12391.1|12389.1|12389.9|12387.9|23
1652171210000|2022-05-10 08:26:50|12391|12389|12390.9|12388.9|12391.5|12389.5|12389.3|12387.3|49
1652171220000|2022-05-10 08:27:00|12390.8|12388.8|12391.6|12389.6|12392.4|12390.4|12389.4|12387.4|21
1652171230000|2022-05-10 08:27:10|12391.5|12389.5|12392.5|12390.5|12392.6|12390.6|12391.4|12389.4|20
1652171240000|2022-05-10 08:27:20|12392.4|12390.4|12391.5|12389.5|12392.5|12390.5|12389.8|12387.8|24
1652171250000|2022-05-10 08:27:30|12391.1|12389.1|12391|12389|12391.6|12389.6|12390.5|12388.5|23
1652171260000|2022-05-10 08:27:40|12390.9|12388.9|12392.1|12390.1|12392.3|12390.3|12390.6|12388.6|31
1652171270000|2022-05-10 08:27:50|12391.9|12389.9|12395.4|12393.4|12396.4|12394.4|12391.9|12389.9|56
1652171280000|2022-05-10 08:28:00|12395.5|12393.5|12394.6|12392.6|12397.4|12395.4|12394.4|12392.4|53
1652171290000|2022-05-10 08:28:10|12394.5|12392.5|12392.6|12390.6|12394.5|12392.5|12392.5|12390.5|23
1652171300000|2022-05-10 08:28:20|12392.5|12390.5|12391.9|12389.9|12392.8|12390.8|12390.3|12388.3|20
1652171310000|2022-05-10 08:28:30|12391.8|12389.8|12391.8|12389.8|12392.1|12390.1|12391.5|12389.5|5
1652171320000|2022-05-10 08:28:40|12391.6|12389.6|12388.9|12386.9|12391.8|12389.8|12387.5|12385.5|78
1652171330000|2022-05-10 08:28:50|12389|12387|12388.5|12386.5|12389.4|12387.4|12387.3|12385.3|40
1652171340000|2022-05-10 08:29:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12386.5|12384.5|13
1652171350000|2022-05-10 08:29:10|12388|12386|12389.5|12387.5|12389.8|12387.8|12387.4|12385.4|18
1652171360000|2022-05-10 08:29:20|12389.4|12387.4|12390.4|12388.4|12390.8|12388.8|12388.5|12386.5|8
1652171370000|2022-05-10 08:29:30|12390.8|12388.8|12390.8|12388.8|12391.1|12389.1|12388.3|12386.3|25
1652171380000|2022-05-10 08:29:40|12390.9|12388.9|12391.3|12389.3|12392.1|12390.1|12390.6|12388.6|13
1652171390000|2022-05-10 08:29:50|12391.6|12389.6|12393|12391|12394.3|12392.3|12390.6|12388.6|16
1652171400000|2022-05-10 08:30:00|12393.1|12391.1|12395.4|12393.4|12395.9|12393.9|12393|12391|15
1652171410000|2022-05-10 08:30:10|12396.3|12394.3|12397.9|12395.9|12398.9|12396.9|12396.3|12394.3|55
1652171420000|2022-05-10 08:30:20|12398|12396|12399.9|12397.9|12401.6|12399.6|12398|12396|90
1652171430000|2022-05-10 08:30:30|12400|12398|12400.4|12398.4|12401.3|12399.3|12399|12397|40
1652171440000|2022-05-10 08:30:40|12399.9|12397.9|12398.1|12396.1|12400.6|12398.6|12398|12396|23
1652171450000|2022-05-10 08:30:50|12398.3|12396.3|12399.3|12397.3|12399.3|12397.3|12396.6|12394.6|31
1652171460000|2022-05-10 08:31:00|12399.4|12397.4|12400|12398|12400.8|12398.8|12399.1|12397.1|45
1652171470000|2022-05-10 08:31:10|12399.9|12397.9|12398.8|12396.8|12401.6|12399.6|12398.8|12396.8|20
1652171480000|2022-05-10 08:31:20|12399|12397|12400|12398|12400.8|12398.8|12398|12396|18
1652171490000|2022-05-10 08:31:30|12399.8|12397.8|12401.8|12399.8|12403.3|12401.3|12399.3|12397.3|66
1652171500000|2022-05-10 08:31:40|12401.6|12399.6|12403.4|12401.4|12405|12403|12401.3|12399.3|95
1652171510000|2022-05-10 08:31:50|12403.5|12401.5|12404.3|12402.3|12405.4|12403.4|12402.4|12400.4|43
1652171520000|2022-05-10 08:32:00|12404.1|12402.1|12403.9|12401.9|12404.4|12402.4|12401.9|12399.9|21
1652171530000|2022-05-10 08:32:10|12404|12402|12405.3|12403.3|12405.3|12403.3|12403.5|12401.5|19
1652171540000|2022-05-10 08:32:20|12404.9|12402.9|12404.8|12402.8|12404.9|12402.9|12402.6|12400.6|46
1652171550000|2022-05-10 08:32:30|12404.6|12402.6|12403.4|12401.4|12404.6|12402.6|12403.1|12401.1|17
1652171560000|2022-05-10 08:32:40|12403.6|12401.6|12403.3|12401.3|12404.9|12402.9|12402.1|12400.1|50
1652171570000|2022-05-10 08:32:50|12403.4|12401.4|12404|12402|12404|12402|12402.1|12400.1|18
1652171580000|2022-05-10 08:33:00|12403.8|12401.8|12404.9|12402.9|12405.4|12403.4|12403.8|12401.8|20
1652171590000|2022-05-10 08:33:10|12405|12403|12403.6|12401.6|12405|12403|12402.8|12400.8|16
1652171600000|2022-05-10 08:33:20|12403.8|12401.8|12405.3|12403.3|12405.5|12403.5|12403.5|12401.5|15
1652171610000|2022-05-10 08:33:30|12404.4|12402.4|12402.8|12400.8|12404.4|12402.4|12402|12400|20
1652171620000|2022-05-10 08:33:40|12402.5|12400.5|12404.9|12402.9|12405|12403|12402.4|12400.4|17
1652171630000|2022-05-10 08:33:50|12404.5|12402.5|12403.3|12401.3|12405.1|12403.1|12402.3|12400.3|36
1652171640000|2022-05-10 08:34:00|12403.4|12401.4|12403.8|12401.8|12403.8|12401.8|12402.5|12400.5|3
1652171650000|2022-05-10 08:34:10|12404.1|12402.1|12404.4|12402.4|12404.4|12402.4|12403.6|12401.6|17
1652171660000|2022-05-10 08:34:20|12404.5|12402.5|12403.5|12401.5|12404.5|12402.5|12401.1|12399.1|51
1652171670000|2022-05-10 08:34:30|12404|12402|12404.3|12402.3|12404.5|12402.5|12402.9|12400.9|42
1652171680000|2022-05-10 08:34:40|12404.4|12402.4|12406.9|12404.9|12407.1|12405.1|12403.5|12401.5|89
1652171690000|2022-05-10 08:34:50|12407|12405|12407.3|12405.3|12407.3|12405.3|12406.5|12404.5|30
1652171700000|2022-05-10 08:35:00|12407.1|12405.1|12404.4|12402.4|12407.3|12405.3|12404.4|12402.4|56
1652171710000|2022-05-10 08:35:10|12404.1|12402.1|12404.6|12402.6|12405.4|12403.4|12403.5|12401.5|24
1652171720000|2022-05-10 08:35:20|12404.5|12402.5|12406.4|12404.4|12406.9|12404.9|12404.5|12402.5|26
1652171730000|2022-05-10 08:35:30|12406.6|12404.6|12410.3|12408.3|12410.4|12408.4|12406.5|12404.5|79
1652171740000|2022-05-10 08:35:40|12410.1|12408.1|12409.5|12407.5|12410.8|12408.8|12408.9|12406.9|81
1652171750000|2022-05-10 08:35:50|12409.4|12407.4|12406.6|12404.6|12409.4|12407.4|12406.5|12404.5|47
1652171760000|2022-05-10 08:36:00|12406.8|12404.8|12406.6|12404.6|12408.6|12406.6|12405.4|12403.4|19
1652171770000|2022-05-10 08:36:10|12406.8|12404.8|12404.4|12402.4|12407.4|12405.4|12404.4|12402.4|25
1652171780000|2022-05-10 08:36:20|12404.3|12402.3|12404.9|12402.9|12405.6|12403.6|12404.3|12402.3|14
1652171790000|2022-05-10 08:36:30|12404.8|12402.8|12401.4|12399.4|12404.8|12402.8|12401|12399|28
1652171800000|2022-05-10 08:36:40|12401.3|12399.3|12398.4|12396.4|12401.4|12399.4|12396.9|12394.9|110
1652171810000|2022-05-10 08:36:50|12399.4|12397.4|12399|12397|12400.1|12398.1|12395.9|12393.9|82
1652171820000|2022-05-10 08:37:00|12398.8|12396.8|12397.8|12395.8|12398.8|12396.8|12396.8|12394.8|17
1652171830000|2022-05-10 08:37:10|12397.9|12395.9|12400.4|12398.4|12400.4|12398.4|12397.4|12395.4|64
1652171840000|2022-05-10 08:37:20|12400.8|12398.8|12398.9|12396.9|12401|12399|12398|12396|44
1652171850000|2022-05-10 08:37:30|12398.8|12396.8|12400.1|12398.1|12400.4|12398.4|12398.6|12396.6|37
1652171860000|2022-05-10 08:37:40|12400.3|12398.3|12400.6|12398.6|12400.6|12398.6|12399.4|12397.4|35
1652171870000|2022-05-10 08:37:50|12400.9|12398.9|12402.1|12400.1|12404.1|12402.1|12400.9|12398.9|50
1652171880000|2022-05-10 08:38:00|12402.3|12400.3|12401.4|12399.4|12402.4|12400.4|12400.6|12398.6|20
1652171890000|2022-05-10 08:38:10|12401.3|12399.3|12402.9|12400.9|12402.9|12400.9|12400.8|12398.8|8
1652171900000|2022-05-10 08:38:20|12402.1|12400.1|12401.9|12399.9|12402.8|12400.8|12401.6|12399.6|15
1652171910000|2022-05-10 08:38:30|12402.1|12400.1|12403.4|12401.4|12403.5|12401.5|12402|12400|17
1652171920000|2022-05-10 08:38:40|12403.5|12401.5|12404.1|12402.1|12404.5|12402.5|12403.1|12401.1|25
1652171930000|2022-05-10 08:38:50|12404|12402|12404.1|12402.1|12404.8|12402.8|12401.6|12399.6|22
1652171940000|2022-05-10 08:39:00|12404.3|12402.3|12403.6|12401.6|12405.4|12403.4|12401.9|12399.9|26
1652171950000|2022-05-10 08:39:10|12403.9|12401.9|12400.3|12398.3|12405|12403|12399.6|12397.6|41
1652171960000|2022-05-10 08:39:20|12400.1|12398.1|12397.5|12395.5|12400.5|12398.5|12396.8|12394.8|36
1652171970000|2022-05-10 08:39:30|12397.6|12395.6|12402.1|12400.1|12402.8|12400.8|12396.9|12394.9|34
1652171980000|2022-05-10 08:39:40|12402|12400|12402.5|12400.5|12402.8|12400.8|12401.5|12399.5|13
1652171990000|2022-05-10 08:39:50|12402.4|12400.4|12403|12401|12403.5|12401.5|12402.4|12400.4|12
1652172000000|2022-05-10 08:40:00|12403.1|12401.1|12401.6|12399.6|12403.9|12401.9|12400.8|12398.8|38
1652172010000|2022-05-10 08:40:10|12401.5|12399.5|12399.5|12397.5|12401.5|12399.5|12399|12397|17
1652172020000|2022-05-10 08:40:20|12399.4|12397.4|12397.1|12395.1|12400.1|12398.1|12396.9|12394.9|32
1652172030000|2022-05-10 08:40:30|12397.3|12395.3|12397.3|12395.3|12399.6|12397.6|12397|12395|16
1652172040000|2022-05-10 08:40:40|12397.4|12395.4|12395.5|12393.5|12397.4|12395.4|12393.4|12391.4|73
1652172050000|2022-05-10 08:40:50|12395.4|12393.4|12395.1|12393.1|12397.3|12395.3|12394|12392|34
1652172060000|2022-05-10 08:41:00|12395|12393|12397.8|12395.8|12397.9|12395.9|12395|12393|22
1652172070000|2022-05-10 08:41:10|12397.6|12395.6|12391.8|12389.8|12397.6|12395.6|12390|12388|78
1652172080000|2022-05-10 08:41:20|12391.4|12389.4|12391.9|12389.9|12392.4|12390.4|12387.4|12385.4|53
1652172090000|2022-05-10 08:41:30|12392|12390|12392.1|12390.1|12392.5|12390.5|12390.5|12388.5|15
1652172100000|2022-05-10 08:41:40|12392|12390|12393|12391|12394.8|12392.8|12391.9|12389.9|21
1652172110000|2022-05-10 08:41:50|12392.5|12390.5|12394.5|12392.5|12394.6|12392.6|12392|12390|20
1652172120000|2022-05-10 08:42:00|12394.4|12392.4|12393.6|12391.6|12395|12393|12392.3|12390.3|9
1652172130000|2022-05-10 08:42:10|12393.5|12391.5|12392.8|12390.8|12395.3|12393.3|12391.6|12389.6|36
1652172140000|2022-05-10 08:42:20|12392.9|12390.9|12393.9|12391.9|12394.6|12392.6|12392.6|12390.6|16
1652172150000|2022-05-10 08:42:30|12393.8|12391.8|12391.9|12389.9|12394|12392|12391|12389|3
1652172160000|2022-05-10 08:42:40|12391.8|12389.8|12390.3|12388.3|12391.9|12389.9|12389.5|12387.5|9
1652172170000|2022-05-10 08:42:50|12390.4|12388.4|12391.1|12389.1|12391.9|12389.9|12390.4|12388.4|4
1652172180000|2022-05-10 08:43:00|12391.3|12389.3|12394.4|12392.4|12395.1|12393.1|12391.3|12389.3|11
1652172190000|2022-05-10 08:43:10|12394.3|12392.3|12390.6|12388.6|12394.5|12392.5|12390.4|12388.4|11
1652172200000|2022-05-10 08:43:20|12390.5|12388.5|12392|12390|12392.3|12390.3|12390.4|12388.4|4
1652172210000|2022-05-10 08:43:30|12391.9|12389.9|12392.4|12390.4|12393.9|12391.9|12391.9|12389.9|7
1652172220000|2022-05-10 08:43:40|12392.5|12390.5|12391.3|12389.3|12392.8|12390.8|12390.4|12388.4|18
1652172230000|2022-05-10 08:43:50|12391.1|12389.1|12389.4|12387.4|12391.3|12389.3|12389.4|12387.4|20
1652172240000|2022-05-10 08:44:00|12388.8|12386.8|12389.4|12387.4|12389.9|12387.9|12388.4|12386.4|11
1652172250000|2022-05-10 08:44:10|12389.3|12387.3|12388.3|12386.3|12389.6|12387.6|12387.8|12385.8|19
1652172260000|2022-05-10 08:44:20|12388.4|12386.4|12389.3|12387.3|12391|12389|12388|12386|49
1652172270000|2022-05-10 08:44:30|12389.4|12387.4|12390|12388|12391|12389|12388.9|12386.9|25
1652172280000|2022-05-10 08:44:40|12390.1|12388.1|12390|12388|12390.5|12388.5|12388.5|12386.5|24
1652172290000|2022-05-10 08:44:50|12390.1|12388.1|12391.8|12389.8|12393.8|12391.8|12390.1|12388.1|21
1652172300000|2022-05-10 08:45:00|12392.3|12390.3|12391.9|12389.9|12397.3|12395.3|12391.9|12389.9|44
1652172310000|2022-05-10 08:45:10|12392.6|12390.6|12393.4|12391.4|12395.8|12393.8|12392.5|12390.5|19
1652172320000|2022-05-10 08:45:20|12393.3|12391.3|12391.5|12389.5|12394.1|12392.1|12391.5|12389.5|14
1652172330000|2022-05-10 08:45:30|12392|12390|12392.3|12390.3|12392.5|12390.5|12391.1|12389.1|14
1652172340000|2022-05-10 08:45:40|12392|12390|12390.6|12388.6|12392.8|12390.8|12390.4|12388.4|18
1652172350000|2022-05-10 08:45:50|12390.5|12388.5|12392.8|12390.8|12393|12391|12389.8|12387.8|25
1652172360000|2022-05-10 08:46:00|12392.9|12390.9|12392|12390|12394.3|12392.3|12391.3|12389.3|22
1652172370000|2022-05-10 08:46:10|12392.1|12390.1|12393.1|12391.1|12394|12392|12391.8|12389.8|11
1652172380000|2022-05-10 08:46:20|12393.6|12391.6|12396.6|12394.6|12396.6|12394.6|12393.6|12391.6|27
1652172390000|2022-05-10 08:46:30|12396.4|12394.4|12395.8|12393.8|12400.8|12398.8|12395.5|12393.5|64
1652172400000|2022-05-10 08:46:40|12395.6|12393.6|12396.1|12394.1|12396.3|12394.3|12394.8|12392.8|19
1652172410000|2022-05-10 08:46:50|12396.3|12394.3|12396.9|12394.9|12396.9|12394.9|12393.6|12391.6|32
1652172420000|2022-05-10 08:47:00|12397|12395|12397.6|12395.6|12398.4|12396.4|12395.9|12393.9|16
1652172430000|2022-05-10 08:47:10|12397.8|12395.8|12399.5|12397.5|12400.4|12398.4|12396.8|12394.8|21
1652172440000|2022-05-10 08:47:20|12399.3|12397.3|12401|12399|12401.9|12399.9|12399|12397|38
1652172450000|2022-05-10 08:47:30|12401.3|12399.3|12399.6|12397.6|12401.6|12399.6|12399.4|12397.4|13
1652172460000|2022-05-10 08:47:40|12399|12397|12396.9|12394.9|12399|12397|12395.8|12393.8|20
1652172470000|2022-05-10 08:47:50|12396.8|12394.8|12399.1|12397.1|12399.9|12397.9|12396.4|12394.4|15
1652172480000|2022-05-10 08:48:00|12399|12397|12402.8|12400.8|12403.5|12401.5|12399|12397|51
1652172490000|2022-05-10 08:48:10|12402.3|12400.3|12403|12401|12403.5|12401.5|12401.5|12399.5|38
1652172500000|2022-05-10 08:48:20|12403.1|12401.1|12403.8|12401.8|12404.1|12402.1|12403|12401|39
1652172510000|2022-05-10 08:48:30|12403.6|12401.6|12404|12402|12405.1|12403.1|12403.6|12401.6|40
1652172520000|2022-05-10 08:48:40|12404.1|12402.1|12399.6|12397.6|12404.4|12402.4|12399.5|12397.5|22
1652172530000|2022-05-10 08:48:50|12399.8|12397.8|12398.8|12396.8|12400.1|12398.1|12397.8|12395.8|21
1652172540000|2022-05-10 08:49:00|12398.9|12396.9|12401.6|12399.6|12401.8|12399.8|12398.9|12396.9|50
1652172550000|2022-05-10 08:49:10|12401.1|12399.1|12402.6|12400.6|12404|12402|12401.1|12399.1|27
1652172560000|2022-05-10 08:49:20|12402.9|12400.9|12399.1|12397.1|12402.9|12400.9|12398.1|12396.1|12
1652172570000|2022-05-10 08:49:30|12399|12397|12398.3|12396.3|12399|12397|12396.9|12394.9|7
1652172580000|2022-05-10 08:49:40|12397.8|12395.8|12397.6|12395.6|12398.3|12396.3|12397.3|12395.3|4
1652172590000|2022-05-10 08:49:50|12396.9|12394.9|12397.6|12395.6|12397.8|12395.8|12396|12394|14
1652172600000|2022-05-10 08:50:00|12397.5|12395.5|12397.8|12395.8|12397.9|12395.9|12395.9|12393.9|11
1652172610000|2022-05-10 08:50:10|12397.9|12395.9|12398.3|12396.3|12399.4|12397.4|12396.6|12394.6|7
1652172620000|2022-05-10 08:50:20|12398.1|12396.1|12396.5|12394.5|12398.9|12396.9|12396.5|12394.5|15
1652172630000|2022-05-10 08:50:30|12397.1|12395.1|12400.6|12398.6|12400.6|12398.6|12397|12395|35
1652172640000|2022-05-10 08:50:40|12400.8|12398.8|12399.1|12397.1|12401|12399|12399.1|12397.1|6
1652172650000|2022-05-10 08:50:50|12399|12397|12395.3|12393.3|12399.1|12397.1|12395|12393|16
1652172660000|2022-05-10 08:51:00|12395.4|12393.4|12393.8|12391.8|12395.5|12393.5|12392.9|12390.9|17
1652172670000|2022-05-10 08:51:10|12393.5|12391.5|12393.9|12391.9|12395.5|12393.5|12393.3|12391.3|33
1652172680000|2022-05-10 08:51:20|12393.6|12391.6|12393.9|12391.9|12395.3|12393.3|12392.8|12390.8|19
1652172690000|2022-05-10 08:51:30|12393.8|12391.8|12391.6|12389.6|12394.8|12392.8|12391.5|12389.5|17
1652172700000|2022-05-10 08:51:40|12391.8|12389.8|12392.9|12390.9|12393.4|12391.4|12391.5|12389.5|8
1652172710000|2022-05-10 08:51:50|12392.8|12390.8|12392.5|12390.5|12393|12391|12391.8|12389.8|9
1652172720000|2022-05-10 08:52:00|12392.6|12390.6|12395.4|12393.4|12396|12394|12392.4|12390.4|21
1652172730000|2022-05-10 08:52:10|12395.1|12393.1|12396.8|12394.8|12397.9|12395.9|12395|12393|13
1652172740000|2022-05-10 08:52:20|12396.5|12394.5|12393.6|12391.6|12397|12395|12392.4|12390.4|21
1652172750000|2022-05-10 08:52:30|12393.5|12391.5|12392.8|12390.8|12394|12392|12391.4|12389.4|15
1652172760000|2022-05-10 08:52:40|12393|12391|12391.1|12389.1|12393.1|12391.1|12391|12389|11
1652172770000|2022-05-10 08:52:50|12391|12389|12394.4|12392.4|12394.4|12392.4|12389.6|12387.6|85
1652172780000|2022-05-10 08:53:00|12394.3|12392.3|12395|12393|12395.4|12393.4|12393|12391|20
1652172790000|2022-05-10 08:53:10|12394.9|12392.9|12393.8|12391.8|12395|12393|12393.8|12391.8|11
1652172800000|2022-05-10 08:53:20|12393.6|12391.6|12394.8|12392.8|12396.1|12394.1|12393.4|12391.4|11
1652172810000|2022-05-10 08:53:30|12394.6|12392.6|12392.9|12390.9|12396.4|12394.4|12392.9|12390.9|17
1652172820000|2022-05-10 08:53:40|12393.3|12391.3|12392|12390|12393.6|12391.6|12392|12390|9
1652172830000|2022-05-10 08:53:50|12392.5|12390.5|12392|12390|12393.1|12391.1|12391.9|12389.9|7
1652172840000|2022-05-10 08:54:00|12391.9|12389.9|12387.5|12385.5|12391.9|12389.9|12385.3|12383.3|61
1652172850000|2022-05-10 08:54:10|12386.9|12384.9|12388.5|12386.5|12388.5|12386.5|12386.8|12384.8|14
1652172860000|2022-05-10 08:54:20|12388.6|12386.6|12387.9|12385.9|12389.1|12387.1|12386.5|12384.5|35
1652172870000|2022-05-10 08:54:30|12387.5|12385.5|12387.6|12385.6|12389.5|12387.5|12386.5|12384.5|22
1652172880000|2022-05-10 08:54:40|12387.8|12385.8|12386.1|12384.1|12388.5|12386.5|12386|12384|6
1652172890000|2022-05-10 08:54:50|12386|12384|12383|12381|12386.4|12384.4|12382.3|12380.3|43
1652172900000|2022-05-10 08:55:00|12383.1|12381.1|12386.5|12384.5|12387.5|12385.5|12383.1|12381.1|40
1652172910000|2022-05-10 08:55:10|12386.6|12384.6|12387.3|12385.3|12388|12386|12384.9|12382.9|11
1652172920000|2022-05-10 08:55:20|12387.1|12385.1|12389.4|12387.4|12389.4|12387.4|12387|12385|17
1652172930000|2022-05-10 08:55:30|12389.8|12387.8|12388.4|12386.4|12390|12388|12388.4|12386.4|16
1652172940000|2022-05-10 08:55:40|12388.5|12386.5|12389.1|12387.1|12391.3|12389.3|12388.4|12386.4|14
1652172950000|2022-05-10 08:55:50|12389.5|12387.5|12388.3|12386.3|12390.3|12388.3|12388.3|12386.3|3
1652172960000|2022-05-10 08:56:00|12387.3|12385.3|12386.1|12384.1|12388.3|12386.3|12386|12384|9
1652172970000|2022-05-10 08:56:10|12386|12384|12385.9|12383.9|12387|12385|12385.8|12383.8|5
1652172980000|2022-05-10 08:56:20|12386.3|12384.3|12386.3|12384.3|12388.1|12386.1|12386|12384|11
1652172990000|2022-05-10 08:56:30|12386|12384|12384.6|12382.6|12386.5|12384.5|12384.6|12382.6|8
1652173000000|2022-05-10 08:56:40|12385|12383|12385.4|12383.4|12386.5|12384.5|12384.9|12382.9|8
1652173010000|2022-05-10 08:56:50|12384.1|12382.1|12382.4|12380.4|12384.1|12382.1|12382.4|12380.4|24
1652173020000|2022-05-10 08:57:00|12382.5|12380.5|12381.5|12379.5|12382.5|12380.5|12381.4|12379.4|15
1652173030000|2022-05-10 08:57:10|12381.3|12379.3|12380.3|12378.3|12382.4|12380.4|12379|12377|73
1652173040000|2022-05-10 08:57:20|12380.1|12378.1|12381|12379|12383.1|12381.1|12380.1|12378.1|22
1652173050000|2022-05-10 08:57:30|12381.1|12379.1|12381|12379|12381.8|12379.8|12379.8|12377.8|13
1652173060000|2022-05-10 08:57:40|12380.9|12378.9|12381.5|12379.5|12382.6|12380.6|12380.8|12378.8|9
1652173070000|2022-05-10 08:57:50|12381.4|12379.4|12382.8|12380.8|12384.8|12382.8|12381.4|12379.4|34
1652173080000|2022-05-10 08:58:00|12382.9|12380.9|12386|12384|12386|12384|12382.9|12380.9|26
1652173090000|2022-05-10 08:58:10|12386.9|12384.9|12384.4|12382.4|12387.4|12385.4|12384.4|12382.4|42
1652173100000|2022-05-10 08:58:20|12384.5|12382.5|12386.3|12384.3|12386.6|12384.6|12384.5|12382.5|18
1652173110000|2022-05-10 08:58:30|12386.1|12384.1|12387.8|12385.8|12387.8|12385.8|12385.1|12383.1|12
1652173120000|2022-05-10 08:58:40|12387.9|12385.9|12385.8|12383.8|12388|12386|12384.1|12382.1|18
1652173130000|2022-05-10 08:58:50|12385.9|12383.9|12390.4|12388.4|12391|12389|12385.9|12383.9|28
1652173140000|2022-05-10 08:59:00|12390.3|12388.3|12390.5|12388.5|12390.6|12388.6|12388|12386|40
1652173150000|2022-05-10 08:59:10|12390.6|12388.6|12388.9|12386.9|12391|12389|12387.3|12385.3|24
1652173160000|2022-05-10 08:59:20|12389|12387|12387.5|12385.5|12389|12387|12387.1|12385.1|7
1652173170000|2022-05-10 08:59:30|12387|12385|12387.9|12385.9|12389.1|12387.1|12386.9|12384.9|6
1652173180000|2022-05-10 08:59:40|12387.8|12385.8|12389|12387|12390|12388|12387.5|12385.5|17
1652173190000|2022-05-10 08:59:50|12388.9|12386.9|12388.6|12386.6|12389|12387|12388.6|12386.6|5
1652173200000|2022-05-10 09:00:00|12388.8|12386.8|12389.9|12387.9|12390|12388|12388.5|12386.5|8
1652173210000|2022-05-10 09:00:10|12390|12388|12390.4|12388.4|12390.5|12388.5|12388.3|12386.3|16
1652173220000|2022-05-10 09:00:20|12390.5|12388.5|12389.6|12387.6|12390.5|12388.5|12388|12386|15
1652173230000|2022-05-10 09:00:30|12389.5|12387.5|12388.5|12386.5|12391|12389|12388.3|12386.3|13
1652173240000|2022-05-10 09:00:40|12388.3|12386.3|12387.5|12385.5|12389.3|12387.3|12387.4|12385.4|15
1652173250000|2022-05-10 09:00:50|12388|12386|12387.4|12385.4|12388|12386|12384.4|12382.4|21
1652173260000|2022-05-10 09:01:00|12387.9|12385.9|12389.4|12387.4|12389.9|12387.9|12387.3|12385.3|6
1652173270000|2022-05-10 09:01:10|12389.3|12387.3|12388.9|12386.9|12391.8|12389.8|12388.9|12386.9|10
1652173280000|2022-05-10 09:01:20|12389|12387|12391.5|12389.5|12392.1|12390.1|12388.4|12386.4|18
1652173290000|2022-05-10 09:01:30|12391.4|12389.4|12390|12388|12391.5|12389.5|12389.5|12387.5|11
1652173300000|2022-05-10 09:01:40|12390.1|12388.1|12389.5|12387.5|12391.4|12389.4|12389.3|12387.3|5
1652173310000|2022-05-10 09:01:50|12389.6|12387.6|12387.5|12385.5|12390.3|12388.3|12386.3|12384.3|14
1652173320000|2022-05-10 09:02:00|12389.4|12387.4|12390.9|12388.9|12390.9|12388.9|12388.8|12386.8|11
1652173330000|2022-05-10 09:02:10|12391|12389|12392.8|12390.8|12392.8|12390.8|12390.4|12388.4|23
1652173340000|2022-05-10 09:02:20|12392.5|12390.5|12389.9|12387.9|12392.6|12390.6|12389.9|12387.9|2
1652173350000|2022-05-10 09:02:30|12389.8|12387.8|12388.6|12386.6|12390.5|12388.5|12388|12386|4
1652173360000|2022-05-10 09:02:40|12388.5|12386.5|12391.1|12389.1|12391.3|12389.3|12388.1|12386.1|4
1652173370000|2022-05-10 09:02:50|12391.3|12389.3|12391.6|12389.6|12391.8|12389.8|12390.5|12388.5|7
1652173380000|2022-05-10 09:03:00|12391.8|12389.8|12391.4|12389.4|12392.1|12390.1|12391.1|12389.1|10
1652173390000|2022-05-10 09:03:10|12391.8|12389.8|12391.9|12389.9|12394|12392|12391.8|12389.8|7
1652173400000|2022-05-10 09:03:20|12391.8|12389.8|12393|12391|12393.1|12391.1|12391.1|12389.1|27
1652173410000|2022-05-10 09:03:30|12392.6|12390.6|12393.8|12391.8|12394.1|12392.1|12391.8|12389.8|35
1652173420000|2022-05-10 09:03:40|12393.9|12391.9|12393.8|12391.8|12395.9|12393.9|12393.4|12391.4|21
1652173430000|2022-05-10 09:03:50|12393.9|12391.9|12391.6|12389.6|12394.9|12392.9|12391|12389|34
1652173440000|2022-05-10 09:04:00|12391.5|12389.5|12390.8|12388.8|12391.6|12389.6|12388.5|12386.5|34
1652173450000|2022-05-10 09:04:10|12391.4|12389.4|12389.3|12387.3|12391.8|12389.8|12388.5|12386.5|11
1652173460000|2022-05-10 09:04:20|12389.1|12387.1|12384|12382|12389.1|12387.1|12383.3|12381.3|37
1652173470000|2022-05-10 09:04:30|12383.8|12381.8|12385|12383|12385.6|12383.6|12383.5|12381.5|12
1652173480000|2022-05-10 09:04:40|12385.1|12383.1|12387.3|12385.3|12387.6|12385.6|12384|12382|16
1652173490000|2022-05-10 09:04:50|12387.4|12385.4|12387.3|12385.3|12389.8|12387.8|12387.3|12385.3|16
1652173500000|2022-05-10 09:05:00|12387.6|12385.6|12388.9|12386.9|12389.4|12387.4|12387.4|12385.4|10
1652173510000|2022-05-10 09:05:10|12389|12387|12389.1|12387.1|12390|12388|12388|12386|27
1652173520000|2022-05-10 09:05:20|12389|12387|12386.6|12384.6|12389.3|12387.3|12385.9|12383.9|14
1652173530000|2022-05-10 09:05:30|12386.8|12384.8|12390.1|12388.1|12391.1|12389.1|12386.8|12384.8|22
1652173540000|2022-05-10 09:05:40|12389.8|12387.8|12387.8|12385.8|12390.3|12388.3|12387.8|12385.8|6
1652173550000|2022-05-10 09:05:50|12388|12386|12386.9|12384.9|12388.5|12386.5|12386.1|12384.1|23
1652173560000|2022-05-10 09:06:00|12387|12385|12385.6|12383.6|12387.1|12385.1|12385.1|12383.1|15
1652173570000|2022-05-10 09:06:10|12385.8|12383.8|12387.1|12385.1|12387.8|12385.8|12385.8|12383.8|19
1652173580000|2022-05-10 09:06:20|12387|12385|12387.1|12385.1|12388.8|12386.8|12386.9|12384.9|21
1652173590000|2022-05-10 09:06:30|12387|12385|12385.9|12383.9|12387.4|12385.4|12384.8|12382.8|11
1652173600000|2022-05-10 09:06:40|12386|12384|12385.3|12383.3|12386.6|12384.6|12384.5|12382.5|6
1652173610000|2022-05-10 09:06:50|12385.4|12383.4|12385.3|12383.3|12386.8|12384.8|12384.9|12382.9|18
1652173620000|2022-05-10 09:07:00|12385.1|12383.1|12386.1|12384.1|12386.8|12384.8|12384.5|12382.5|18
1652173630000|2022-05-10 09:07:10|12386.3|12384.3|12388.8|12386.8|12389.3|12387.3|12386.3|12384.3|12
1652173640000|2022-05-10 09:07:20|12389.1|12387.1|12386.1|12384.1|12389.1|12387.1|12386|12384|12
1652173650000|2022-05-10 09:07:30|12386|12384|12386.4|12384.4|12386.8|12384.8|12385.5|12383.5|7
1652173660000|2022-05-10 09:07:40|12386.3|12384.3|12391.1|12389.1|12391.1|12389.1|12386.3|12384.3|31
1652173670000|2022-05-10 09:07:50|12390.6|12388.6|12388.6|12386.6|12390.6|12388.6|12388.6|12386.6|14
1652173680000|2022-05-10 09:08:00|12388.5|12386.5|12389.6|12387.6|12391.4|12389.4|12388.5|12386.5|22
1652173690000|2022-05-10 09:08:10|12389.5|12387.5|12389.3|12387.3|12390.4|12388.4|12388.8|12386.8|9
1652173700000|2022-05-10 09:08:20|12388.6|12386.6|12388.6|12386.6|12388.6|12386.6|12387.4|12385.4|22
1652173710000|2022-05-10 09:08:30|12388.8|12386.8|12388.9|12386.9|12389.8|12387.8|12387.9|12385.9|20
1652173720000|2022-05-10 09:08:40|12388.6|12386.6|12389.9|12387.9|12389.9|12387.9|12388.6|12386.6|5
1652173730000|2022-05-10 09:08:50|12389.6|12387.6|12388|12386|12389.6|12387.6|12387.9|12385.9|14
1652173740000|2022-05-10 09:09:00|12388.1|12386.1|12392.9|12390.9|12392.9|12390.9|12387|12385|46
1652173750000|2022-05-10 09:09:10|12392.5|12390.5|12392.6|12390.6|12393.3|12391.3|12391.9|12389.9|18
1652173760000|2022-05-10 09:09:20|12392.8|12390.8|12393.3|12391.3|12393.4|12391.4|12391.8|12389.8|12
1652173770000|2022-05-10 09:09:30|12392.9|12390.9|12394.1|12392.1|12394.3|12392.3|12392.9|12390.9|10
1652173780000|2022-05-10 09:09:40|12394.3|12392.3|12393.1|12391.1|12394.3|12392.3|12392.3|12390.3|7
1652173790000|2022-05-10 09:09:50|12393.3|12391.3|12401.1|12399.1|12401.4|12399.4|12391.9|12389.9|150
1652173800000|2022-05-10 09:10:00|12401.3|12399.3|12396.9|12394.9|12401.5|12399.5|12395.3|12393.3|65
1652173810000|2022-05-10 09:10:10|12397|12395|12398.8|12396.8|12399.9|12397.9|12396.9|12394.9|54
1652173820000|2022-05-10 09:10:20|12398.6|12396.6|12395.9|12393.9|12399.3|12397.3|12395.3|12393.3|20
1652173830000|2022-05-10 09:10:30|12395.8|12393.8|12394.8|12392.8|12395.9|12393.9|12394.1|12392.1|10
1652173840000|2022-05-10 09:10:40|12394.6|12392.6|12395|12393|12395|12393|12393.8|12391.8|15
1652173850000|2022-05-10 09:10:50|12395.4|12393.4|12395.8|12393.8|12396|12394|12394|12392|16
1652173860000|2022-05-10 09:11:00|12395.6|12393.6|12394.9|12392.9|12395.6|12393.6|12393.9|12391.9|11
1652173870000|2022-05-10 09:11:10|12394.8|12392.8|12395.6|12393.6|12396|12394|12393.1|12391.1|20
1652173880000|2022-05-10 09:11:20|12395.9|12393.9|12397.9|12395.9|12398.4|12396.4|12394.4|12392.4|21
1652173890000|2022-05-10 09:11:30|12397.8|12395.8|12400.3|12398.3|12401|12399|12397.8|12395.8|23
1652173900000|2022-05-10 09:11:40|12400.1|12398.1|12399|12397|12400.1|12398.1|12397.6|12395.6|17
1652173910000|2022-05-10 09:11:50|12399.1|12397.1|12399.1|12397.1|12399.9|12397.9|12398.4|12396.4|4
1652173920000|2022-05-10 09:12:00|12399|12397|12399.6|12397.6|12399.6|12397.6|12398.6|12396.6|3
1652173930000|2022-05-10 09:12:10|12399.8|12397.8|12395.6|12393.6|12399.8|12397.8|12395.5|12393.5|18
1652173940000|2022-05-10 09:12:20|12395.5|12393.5|12393.6|12391.6|12396|12394|12393.5|12391.5|7
1652173950000|2022-05-10 09:12:30|12393.5|12391.5|12394.8|12392.8|12395.1|12393.1|12393.5|12391.5|4
1652173960000|2022-05-10 09:12:40|12394.6|12392.6|12397.9|12395.9|12397.9|12395.9|12394.6|12392.6|3
1652173970000|2022-05-10 09:12:50|12397.8|12395.8|12396.6|12394.6|12397.8|12395.8|12395.8|12393.8|10
1652173980000|2022-05-10 09:13:00|12396.8|12394.8|12395.4|12393.4|12397.1|12395.1|12395.4|12393.4|4
1652173990000|2022-05-10 09:13:10|12395.9|12393.9|12398.1|12396.1|12399.4|12397.4|12395.4|12393.4|12
1652174000000|2022-05-10 09:13:20|12398|12396|12398.5|12396.5|12398.8|12396.8|12397.1|12395.1|18
1652174010000|2022-05-10 09:13:30|12398.6|12396.6|12401.5|12399.5|12401.5|12399.5|12398.1|12396.1|23
1652174020000|2022-05-10 09:13:40|12401.1|12399.1|12401.3|12399.3|12401.4|12399.4|12399.8|12397.8|24
1652174030000|2022-05-10 09:13:50|12401.4|12399.4|12400|12398|12401.5|12399.5|12399.3|12397.3|10
1652174040000|2022-05-10 09:14:00|12400.1|12398.1|12398.6|12396.6|12400.1|12398.1|12397.9|12395.9|7
1652174050000|2022-05-10 09:14:10|12398.8|12396.8|12399.5|12397.5|12399.8|12397.8|12398.6|12396.6|3
1652174060000|2022-05-10 09:14:20|12400.5|12398.5|12403.1|12401.1|12403.1|12401.1|12400.5|12398.5|25
1652174070000|2022-05-10 09:14:30|12403.8|12401.8|12404.6|12402.6|12405.1|12403.1|12403.4|12401.4|50
1652174080000|2022-05-10 09:14:40|12404.5|12402.5|12401.1|12399.1|12404.5|12402.5|12401.1|12399.1|17
1652174090000|2022-05-10 09:14:50|12401.3|12399.3|12403.1|12401.1|12403.6|12401.6|12401.3|12399.3|11
1652174100000|2022-05-10 09:15:00|12403.4|12401.4|12403.9|12401.9|12404.8|12402.8|12402.9|12400.9|17
1652174110000|2022-05-10 09:15:10|12404.5|12402.5|12404.8|12402.8|12404.9|12402.9|12404|12402|4
1652174120000|2022-05-10 09:15:20|12405.1|12403.1|12402|12400|12405.3|12403.3|12400.5|12398.5|13
1652174130000|2022-05-10 09:15:30|12401.6|12399.6|12400.5|12398.5|12402|12400|12400.1|12398.1|11
1652174140000|2022-05-10 09:15:40|12400.4|12398.4|12400.5|12398.5|12401.6|12399.6|12398.9|12396.9|24
1652174150000|2022-05-10 09:15:50|12400.4|12398.4|12398.8|12396.8|12400.4|12398.4|12398|12396|8
1652174160000|2022-05-10 09:16:00|12398.9|12396.9|12399.8|12397.8|12400.1|12398.1|12398.6|12396.6|7
1652174170000|2022-05-10 09:16:10|12399.9|12397.9|12400.1|12398.1|12400.3|12398.3|12398.8|12396.8|3
1652174180000|2022-05-10 09:16:20|12400.3|12398.3|12398.8|12396.8|12400.8|12398.8|12397.8|12395.8|3
1652174190000|2022-05-10 09:16:30|12398.9|12396.9|12398.5|12396.5|12398.9|12396.9|12397.9|12395.9|8
1652174200000|2022-05-10 09:16:40|12398.4|12396.4|12397.1|12395.1|12398.4|12396.4|12397.1|12395.1|19
1652174210000|2022-05-10 09:16:50|12397.4|12395.4|12397.3|12395.3|12398.1|12396.1|12396.9|12394.9|13
1652174220000|2022-05-10 09:17:00|12397.4|12395.4|12399.3|12397.3|12399.9|12397.9|12397.4|12395.4|11
1652174230000|2022-05-10 09:17:10|12398.9|12396.9|12399.9|12397.9|12400|12398|12398.4|12396.4|2
1652174240000|2022-05-10 09:17:20|12400.1|12398.1|12399.3|12397.3|12400.3|12398.3|12398.9|12396.9|4
1652174250000|2022-05-10 09:17:30|12399.4|12397.4|12399|12397|12399.9|12397.9|12398.5|12396.5|9
1652174260000|2022-05-10 09:17:40|12399.1|12397.1|12399.3|12397.3|12399.5|12397.5|12398.3|12396.3|5
1652174270000|2022-05-10 09:17:50|12399.1|12397.1|12398.8|12396.8|12399.1|12397.1|12398.5|12396.5|3
1652174280000|2022-05-10 09:18:00|12398.9|12396.9|12396.9|12394.9|12399.4|12397.4|12396.9|12394.9|12
1652174290000|2022-05-10 09:18:10|12397|12395|12396.9|12394.9|12398.3|12396.3|12396.8|12394.8|8
1652174300000|2022-05-10 09:18:20|12397.1|12395.1|12394.4|12392.4|12397.1|12395.1|12394.1|12392.1|72
1652174310000|2022-05-10 09:18:30|12394.3|12392.3|12393.3|12391.3|12394.3|12392.3|12391.5|12389.5|39
1652174320000|2022-05-10 09:18:40|12393|12391|12390.3|12388.3|12393|12391|12390.3|12388.3|18
1652174330000|2022-05-10 09:18:50|12389.9|12387.9|12390.4|12388.4|12391.4|12389.4|12389.6|12387.6|11
1652174340000|2022-05-10 09:19:00|12390.8|12388.8|12390|12388|12391.4|12389.4|12389.8|12387.8|20
1652174350000|2022-05-10 09:19:10|12390.1|12388.1|12390.4|12388.4|12390.9|12388.9|12390.1|12388.1|6
1652174360000|2022-05-10 09:19:20|12390.3|12388.3|12388.4|12386.4|12390.9|12388.9|12388|12386|22
1652174370000|2022-05-10 09:19:30|12388.8|12386.8|12388.4|12386.4|12389.5|12387.5|12388.3|12386.3|19
1652174380000|2022-05-10 09:19:40|12388.3|12386.3|12386.9|12384.9|12388.4|12386.4|12386.9|12384.9|19
1652174390000|2022-05-10 09:19:50|12386.8|12384.8|12388.8|12386.8|12389.1|12387.1|12385.5|12383.5|30
1652174400000|2022-05-10 09:20:00|12388.9|12386.9|12388.8|12386.8|12390.5|12388.5|12388.4|12386.4|23
1652174410000|2022-05-10 09:20:10|12388.1|12386.1|12385.1|12383.1|12388.3|12386.3|12384.4|12382.4|13
1652174420000|2022-05-10 09:20:20|12385.3|12383.3|12383.9|12381.9|12385.4|12383.4|12382.9|12380.9|46
1652174430000|2022-05-10 09:20:30|12383.3|12381.3|12384.9|12382.9|12385.3|12383.3|12382.5|12380.5|41
1652174440000|2022-05-10 09:20:40|12384.8|12382.8|12387.1|12385.1|12387.1|12385.1|12384.5|12382.5|30
1652174450000|2022-05-10 09:20:50|12387|12385|12386.9|12384.9|12387.1|12385.1|12385.4|12383.4|16
1652174460000|2022-05-10 09:21:00|12387.4|12385.4|12387.1|12385.1|12388.6|12386.6|12387|12385|26
1652174470000|2022-05-10 09:21:10|12387.4|12385.4|12387.4|12385.4|12387.9|12385.9|12386.5|12384.5|17
1652174480000|2022-05-10 09:21:20|12387.5|12385.5|12388.8|12386.8|12389|12387|12387.1|12385.1|14
1652174490000|2022-05-10 09:21:30|12388.9|12386.9|12386.8|12384.8|12389.4|12387.4|12386.5|12384.5|6
1652174500000|2022-05-10 09:21:40|12386.6|12384.6|12389.1|12387.1|12389.1|12387.1|12386.3|12384.3|12
1652174510000|2022-05-10 09:21:50|12389.5|12387.5|12390.9|12388.9|12392.3|12390.3|12389.4|12387.4|33
1652174520000|2022-05-10 09:22:00|12390.8|12388.8|12391.3|12389.3|12392.4|12390.4|12390|12388|28
1652174530000|2022-05-10 09:22:10|12391.1|12389.1|12387.9|12385.9|12391.1|12389.1|12387.6|12385.6|7
1652174540000|2022-05-10 09:22:20|12388|12386|12388.8|12386.8|12389.5|12387.5|12387.8|12385.8|4
1652174550000|2022-05-10 09:22:30|12388.9|12386.9|12388.6|12386.6|12389.3|12387.3|12388.1|12386.1|1
1652174560000|2022-05-10 09:22:40|12391.4|12389.4|12391.9|12389.9|12392.1|12390.1|12389.1|12387.1|30
1652174570000|2022-05-10 09:22:50|12392|12390|12392.4|12390.4|12392.5|12390.5|12391.4|12389.4|15
1652174580000|2022-05-10 09:23:00|12392.1|12390.1|12392.6|12390.6|12393.3|12391.3|12391.3|12389.3|14
1652174590000|2022-05-10 09:23:10|12392.4|12390.4|12393|12391|12393.3|12391.3|12392.1|12390.1|4
1652174600000|2022-05-10 09:23:20|12393.1|12391.1|12391.4|12389.4|12393.4|12391.4|12391.1|12389.1|46
1652174610000|2022-05-10 09:23:30|12391.5|12389.5|12393.9|12391.9|12394|12392|12391.4|12389.4|14
1652174620000|2022-05-10 09:23:40|12393.8|12391.8|12396.8|12394.8|12396.8|12394.8|12392.6|12390.6|23
1652174630000|2022-05-10 09:23:50|12396.9|12394.9|12398|12396|12398|12396|12396.8|12394.8|35
1652174640000|2022-05-10 09:24:00|12398.4|12396.4|12392.4|12390.4|12398.6|12396.6|12391.4|12389.4|30
1652174650000|2022-05-10 09:24:10|12391.5|12389.5|12391.4|12389.4|12392.8|12390.8|12390.9|12388.9|26
1652174660000|2022-05-10 09:24:20|12391.5|12389.5|12389.4|12387.4|12391.6|12389.6|12387.6|12385.6|48
1652174670000|2022-05-10 09:24:30|12389.8|12387.8|12390.5|12388.5|12390.5|12388.5|12389|12387|7
1652174680000|2022-05-10 09:24:40|12390.6|12388.6|12390.1|12388.1|12391.1|12389.1|12389.8|12387.8|7
1652174690000|2022-05-10 09:24:50|12390.4|12388.4|12390.1|12388.1|12391.1|12389.1|12388.3|12386.3|26
1652174700000|2022-05-10 09:25:00|12390.3|12388.3|12392.1|12390.1|12392.6|12390.6|12390.1|12388.1|16
1652174710000|2022-05-10 09:25:10|12392.6|12390.6|12390.8|12388.8|12393.1|12391.1|12390.8|12388.8|4
1652174720000|2022-05-10 09:25:20|12390.6|12388.6|12390.6|12388.6|12391.1|12389.1|12389.9|12387.9|6
1652174730000|2022-05-10 09:25:30|12390.8|12388.8|12393|12391|12393|12391|12389.9|12387.9|32
1652174740000|2022-05-10 09:25:40|12392.9|12390.9|12391.4|12389.4|12393.1|12391.1|12391.4|12389.4|17
1652174750000|2022-05-10 09:25:50|12391.3|12389.3|12390.5|12388.5|12391.5|12389.5|12390.4|12388.4|13
1652174760000|2022-05-10 09:26:00|12390.6|12388.6|12391.3|12389.3|12392|12390|12390.5|12388.5|9
1652174770000|2022-05-10 09:26:10|12391.4|12389.4|12390.4|12388.4|12391.4|12389.4|12389.9|12387.9|5
1652174780000|2022-05-10 09:26:20|12390.3|12388.3|12389.6|12387.6|12390.8|12388.8|12388.4|12386.4|28
1652174790000|2022-05-10 09:26:30|12389.5|12387.5|12389.6|12387.6|12389.9|12387.9|12386.9|12384.9|28
1652174800000|2022-05-10 09:26:40|12389.8|12387.8|12389|12387|12390|12388|12388.6|12386.6|2
1652174810000|2022-05-10 09:26:50|12388.8|12386.8|12389.5|12387.5|12389.6|12387.6|12388.6|12386.6|11
1652174820000|2022-05-10 09:27:00|12389.6|12387.6|12388.4|12386.4|12391.3|12389.3|12388.4|12386.4|19
1652174830000|2022-05-10 09:27:10|12389.1|12387.1|12389|12387|12389.5|12387.5|12387.6|12385.6|16
1652174840000|2022-05-10 09:27:20|12389.1|12387.1|12389|12387|12391.8|12389.8|12388.9|12386.9|14
1652174850000|2022-05-10 09:27:30|12388.9|12386.9|12390.6|12388.6|12391.3|12389.3|12388.9|12386.9|10
1652174860000|2022-05-10 09:27:40|12390.8|12388.8|12390.6|12388.6|12391.5|12389.5|12390.4|12388.4|7
1652174870000|2022-05-10 09:27:50|12390|12388|12389.5|12387.5|12390|12388|12388.6|12386.6|6
1652174880000|2022-05-10 09:28:00|12389.3|12387.3|12390.9|12388.9|12390.9|12388.9|12389.3|12387.3|2
1652174890000|2022-05-10 09:28:10|12391|12389|12390.5|12388.5|12391|12389|12389.8|12387.8|9
1652174900000|2022-05-10 09:28:20|12390.1|12388.1|12391.4|12389.4|12391.5|12389.5|12389.9|12387.9|27
1652174910000|2022-05-10 09:28:30|12391.5|12389.5|12391.1|12389.1|12391.5|12389.5|12390.6|12388.6|2
1652174920000|2022-05-10 09:28:40|12391|12389|12392|12390|12392.8|12390.8|12390.9|12388.9|11
1652174930000|2022-05-10 09:28:50|12391.9|12389.9|12392.6|12390.6|12394|12392|12391.8|12389.8|25
1652174940000|2022-05-10 09:29:00|12392.4|12390.4|12391.6|12389.6|12392.4|12390.4|12390.8|12388.8|23
1652174950000|2022-05-10 09:29:10|12391.5|12389.5|12391.5|12389.5|12392.3|12390.3|12391.3|12389.3|20
1652174960000|2022-05-10 09:29:20|12391.4|12389.4|12388.5|12386.5|12391.4|12389.4|12388.3|12386.3|33
1652174970000|2022-05-10 09:29:30|12387.6|12385.6|12387.5|12385.5|12388.6|12386.6|12386.8|12384.8|28
1652174980000|2022-05-10 09:29:40|12387.4|12385.4|12387|12385|12387.5|12385.5|12384.5|12382.5|59
1652174990000|2022-05-10 09:29:50|12387.1|12385.1|12389.3|12387.3|12390|12388|12387.1|12385.1|27
1652175000000|2022-05-10 09:30:00|12389.4|12387.4|12390.9|12388.9|12392.1|12390.1|12388.6|12386.6|52
1652175010000|2022-05-10 09:30:10|12391|12389|12388.1|12386.1|12391.8|12389.8|12387.8|12385.8|33
1652175020000|2022-05-10 09:30:20|12389.8|12387.8|12392.3|12390.3|12393|12391|12389.8|12387.8|34
1652175030000|2022-05-10 09:30:30|12391.8|12389.8|12392.4|12390.4|12393.9|12391.9|12391|12389|19
1652175040000|2022-05-10 09:30:40|12392.3|12390.3|12392.4|12390.4|12392.5|12390.5|12390.4|12388.4|9
1652175050000|2022-05-10 09:30:50|12392.5|12390.5|12392.1|12390.1|12392.5|12390.5|12391.3|12389.3|10
1652175060000|2022-05-10 09:31:00|12391.4|12389.4|12391.4|12389.4|12393.4|12391.4|12391|12389|19
1652175070000|2022-05-10 09:31:10|12391.3|12389.3|12390.1|12388.1|12391.4|12389.4|12389.8|12387.8|4
1652175080000|2022-05-10 09:31:20|12390|12388|12390.9|12388.9|12391|12389|12390|12388|5
1652175090000|2022-05-10 09:31:30|12391.4|12389.4|12391.1|12389.1|12391.8|12389.8|12390.6|12388.6|8
1652175100000|2022-05-10 09:31:40|12391.3|12389.3|12392|12390|12392.9|12390.9|12391|12389|10
1652175110000|2022-05-10 09:31:50|12392.5|12390.5|12392.4|12390.4|12392.8|12390.8|12391.1|12389.1|29
1652175120000|2022-05-10 09:32:00|12392.3|12390.3|12391.4|12389.4|12392.8|12390.8|12390.6|12388.6|31
1652175130000|2022-05-10 09:32:10|12391.5|12389.5|12391.5|12389.5|12393.1|12391.1|12391.4|12389.4|11
1652175140000|2022-05-10 09:32:20|12391.4|12389.4|12390.9|12388.9|12391.4|12389.4|12390.5|12388.5|6
1652175150000|2022-05-10 09:32:30|12390.6|12388.6|12391.6|12389.6|12391.9|12389.9|12390|12388|12
1652175160000|2022-05-10 09:32:40|12391.8|12389.8|12392.5|12390.5|12392.5|12390.5|12391.8|12389.8|1
1652175170000|2022-05-10 09:32:50|12393|12391|12395.9|12393.9|12396|12394|12392.5|12390.5|19
1652175180000|2022-05-10 09:33:00|12396.1|12394.1|12397.1|12395.1|12397.6|12395.6|12394.8|12392.8|43
1652175190000|2022-05-10 09:33:10|12397.3|12395.3|12396|12394|12397.8|12395.8|12394.8|12392.8|23
1652175200000|2022-05-10 09:33:20|12396.5|12394.5|12397.4|12395.4|12397.9|12395.9|12396.1|12394.1|17
1652175210000|2022-05-10 09:33:30|12397.5|12395.5|12399.8|12397.8|12399.9|12397.9|12397.5|12395.5|23
1652175220000|2022-05-10 09:33:40|12399.6|12397.6|12396.9|12394.9|12399.6|12397.6|12396.6|12394.6|9
1652175230000|2022-05-10 09:33:50|12397|12395|12398.1|12396.1|12399.8|12397.8|12396.8|12394.8|28
1652175240000|2022-05-10 09:34:00|12398.3|12396.3|12398.4|12396.4|12400.4|12398.4|12397.5|12395.5|25
1652175250000|2022-05-10 09:34:10|12398.5|12396.5|12398.9|12396.9|12399.3|12397.3|12397.8|12395.8|10
1652175260000|2022-05-10 09:34:20|12399|12397|12399.8|12397.8|12400.1|12398.1|12398.8|12396.8|19
1652175270000|2022-05-10 09:34:30|12400.1|12398.1|12398.8|12396.8|12400.9|12398.9|12398|12396|31
1652175280000|2022-05-10 09:34:40|12398.6|12396.6|12399|12397|12399|12397|12398.3|12396.3|16
1652175290000|2022-05-10 09:34:50|12398.8|12396.8|12399.5|12397.5|12399.9|12397.9|12398.8|12396.8|41
1652175300000|2022-05-10 09:35:00|12399.8|12397.8|12398.5|12396.5|12400.4|12398.4|12398.4|12396.4|29
1652175310000|2022-05-10 09:35:10|12397.3|12395.3|12398|12396|12398.9|12396.9|12397|12395|30
1652175320000|2022-05-10 09:35:20|12398.4|12396.4|12398.4|12396.4|12400.1|12398.1|12398.3|12396.3|9
1652175330000|2022-05-10 09:35:30|12398.5|12396.5|12397.9|12395.9|12399.8|12397.8|12397.9|12395.9|9
1652175340000|2022-05-10 09:35:40|12398.1|12396.1|12397.4|12395.4|12398.3|12396.3|12396.8|12394.8|44
1652175350000|2022-05-10 09:35:50|12397.3|12395.3|12395.1|12393.1|12397.5|12395.5|12394.3|12392.3|27
1652175360000|2022-05-10 09:36:00|12395.3|12393.3|12396.4|12394.4|12396.4|12394.4|12395|12393|14
1652175370000|2022-05-10 09:36:10|12396.8|12394.8|12400.3|12398.3|12400.8|12398.8|12396.6|12394.6|32
1652175380000|2022-05-10 09:36:20|12400.1|12398.1|12400.4|12398.4|12402|12400|12399.4|12397.4|54
1652175390000|2022-05-10 09:36:30|12400.3|12398.3|12401.1|12399.1|12401.6|12399.6|12398.9|12396.9|24
1652175400000|2022-05-10 09:36:40|12401|12399|12400.1|12398.1|12401.5|12399.5|12400|12398|4
1652175410000|2022-05-10 09:36:50|12400|12398|12398.9|12396.9|12400|12398|12398.9|12396.9|6
1652175420000|2022-05-10 09:37:00|12399|12397|12397.1|12395.1|12400.4|12398.4|12397.1|12395.1|14
1652175430000|2022-05-10 09:37:10|12397|12395|12400.4|12398.4|12400.8|12398.8|12397|12395|14
1652175440000|2022-05-10 09:37:20|12399.5|12397.5|12399.8|12397.8|12400.9|12398.9|12398.8|12396.8|18
1652175450000|2022-05-10 09:37:30|12400.1|12398.1|12399.3|12397.3|12400.8|12398.8|12399.3|12397.3|66
1652175460000|2022-05-10 09:37:40|12399.5|12397.5|12398.9|12396.9|12399.5|12397.5|12396.9|12394.9|16
1652175470000|2022-05-10 09:37:50|12399|12397|12397.6|12395.6|12399.5|12397.5|12397.1|12395.1|8
1652175480000|2022-05-10 09:38:00|12397.8|12395.8|12395.9|12393.9|12399.3|12397.3|12395.1|12393.1|20
1652175490000|2022-05-10 09:38:10|12396|12394|12396|12394|12396.1|12394.1|12394.4|12392.4|10
1652175500000|2022-05-10 09:38:20|12396.1|12394.1|12397.1|12395.1|12397.1|12395.1|12395.6|12393.6|7
1652175510000|2022-05-10 09:38:30|12397.6|12395.6|12397.6|12395.6|12399.1|12397.1|12397.5|12395.5|7
1652175520000|2022-05-10 09:38:40|12397.5|12395.5|12398.4|12396.4|12399.4|12397.4|12397.4|12395.4|9
1652175530000|2022-05-10 09:38:50|12398.3|12396.3|12398.8|12396.8|12399.1|12397.1|12396.3|12394.3|7
1652175540000|2022-05-10 09:39:00|12398.9|12396.9|12399.6|12397.6|12400|12398|12398.9|12396.9|10
1652175550000|2022-05-10 09:39:10|12400|12398|12401.3|12399.3|12401.3|12399.3|12400|12398|35
1652175560000|2022-05-10 09:39:20|12401.4|12399.4|12402.5|12400.5|12402.5|12400.5|12401|12399|5
1652175570000|2022-05-10 09:39:30|12402|12400|12403.1|12401.1|12403.5|12401.5|12401.6|12399.6|26
1652175580000|2022-05-10 09:39:40|12404.1|12402.1|12408.4|12406.4|12409.6|12407.6|12403|12401|85
1652175590000|2022-05-10 09:39:50|12408.5|12406.5|12416|12414|12417.3|12415.3|12406.9|12404.9|254
1652175600000|2022-05-10 09:40:00|12415.9|12413.9|12413.5|12411.5|12418.1|12416.1|12413.5|12411.5|73
1652175610000|2022-05-10 09:40:10|12412.5|12410.5|12410.6|12408.6|12412.5|12410.5|12409.4|12407.4|76
1652175620000|2022-05-10 09:40:20|12410.5|12408.5|12411|12409|12411.5|12409.5|12409.1|12407.1|52
1652175630000|2022-05-10 09:40:30|12410.9|12408.9|12409|12407|12411.5|12409.5|12408.3|12406.3|42
1652175640000|2022-05-10 09:40:40|12408.9|12406.9|12403.9|12401.9|12409.3|12407.3|12403.8|12401.8|77
1652175650000|2022-05-10 09:40:50|12404|12402|12408.9|12406.9|12409.3|12407.3|12404|12402|31
1652175660000|2022-05-10 09:41:00|12409|12407|12410.4|12408.4|12413.1|12411.1|12408.5|12406.5|37
1652175670000|2022-05-10 09:41:10|12410.8|12408.8|12410.1|12408.1|12410.8|12408.8|12409.1|12407.1|10
1652175680000|2022-05-10 09:41:20|12410|12408|12407.8|12405.8|12410.1|12408.1|12407.8|12405.8|15
1652175690000|2022-05-10 09:41:30|12407.9|12405.9|12408.4|12406.4|12409|12407|12407.9|12405.9|10
1652175700000|2022-05-10 09:41:40|12408.3|12406.3|12409.8|12407.8|12409.8|12407.8|12407|12405|17
1652175710000|2022-05-10 09:41:50|12410.3|12408.3|12413.3|12411.3|12414.5|12412.5|12410|12408|33
1652175720000|2022-05-10 09:42:00|12413.1|12411.1|12416.6|12414.6|12416.6|12414.6|12413|12411|23
1652175730000|2022-05-10 09:42:10|12416.5|12414.5|12412.9|12410.9|12416.8|12414.8|12412|12410|19
1652175740000|2022-05-10 09:42:20|12412.8|12410.8|12413|12411|12413|12411|12411|12409|17
1652175750000|2022-05-10 09:42:30|12412.3|12410.3|12414|12412|12415.4|12413.4|12412.1|12410.1|28
1652175760000|2022-05-10 09:42:40|12413.9|12411.9|12413.6|12411.6|12415.8|12413.8|12412.9|12410.9|9
1652175770000|2022-05-10 09:42:50|12413.5|12411.5|12413.4|12411.4|12414.1|12412.1|12411.4|12409.4|14
1652175780000|2022-05-10 09:43:00|12413.3|12411.3|12411.5|12409.5|12414.4|12412.4|12411.5|12409.5|16
1652175790000|2022-05-10 09:43:10|12411.4|12409.4|12408.5|12406.5|12411.6|12409.6|12408.5|12406.5|18
1652175800000|2022-05-10 09:43:20|12408.6|12406.6|12407.4|12405.4|12409.5|12407.5|12407.4|12405.4|16
1652175810000|2022-05-10 09:43:30|12407.5|12405.5|12405.8|12403.8|12407.6|12405.6|12405.5|12403.5|17
1652175820000|2022-05-10 09:43:40|12405.9|12403.9|12403.9|12401.9|12406.6|12404.6|12403.8|12401.8|12
1652175830000|2022-05-10 09:43:50|12404|12402|12405.4|12403.4|12405.4|12403.4|12403.9|12401.9|9
1652175840000|2022-05-10 09:44:00|12405.3|12403.3|12405|12403|12407.3|12405.3|12404.9|12402.9|33
1652175850000|2022-05-10 09:44:10|12404.9|12402.9|12404.5|12402.5|12406.5|12404.5|12404.4|12402.4|11
1652175860000|2022-05-10 09:44:20|12404.6|12402.6|12401.4|12399.4|12405.3|12403.3|12401.4|12399.4|20
1652175870000|2022-05-10 09:44:30|12400.5|12398.5|12399.3|12397.3|12400.5|12398.5|12399|12397|33
1652175880000|2022-05-10 09:44:40|12399.4|12397.4|12400|12398|12400.4|12398.4|12399|12397|12
1652175890000|2022-05-10 09:44:50|12401|12399|12398.9|12396.9|12401.1|12399.1|12397.4|12395.4|38
1652175900000|2022-05-10 09:45:00|12398.8|12396.8|12400.6|12398.6|12401.5|12399.5|12397.1|12395.1|23
1652175910000|2022-05-10 09:45:10|12400.8|12398.8|12395.1|12393.1|12400.9|12398.9|12395.1|12393.1|27
1652175920000|2022-05-10 09:45:20|12395.5|12393.5|12398.8|12396.8|12400.8|12398.8|12394.4|12392.4|69
1652175930000|2022-05-10 09:45:30|12399|12397|12397.6|12395.6|12400.5|12398.5|12397.3|12395.3|24
1652175940000|2022-05-10 09:45:40|12397.5|12395.5|12396.1|12394.1|12397.5|12395.5|12395.3|12393.3|9
1652175950000|2022-05-10 09:45:50|12396|12394|12397.5|12395.5|12397.9|12395.9|12395.4|12393.4|10
1652175960000|2022-05-10 09:46:00|12397.1|12395.1|12398|12396|12400.9|12398.9|12397.1|12395.1|22
1652175970000|2022-05-10 09:46:10|12398.1|12396.1|12397.1|12395.1|12398.1|12396.1|12396.9|12394.9|2
1652175980000|2022-05-10 09:46:20|12397.3|12395.3|12392.6|12390.6|12397.4|12395.4|12392.6|12390.6|33
1652175990000|2022-05-10 09:46:30|12392.8|12390.8|12393.3|12391.3|12394.3|12392.3|12391|12389|24
1652176000000|2022-05-10 09:46:40|12393|12391|12392.8|12390.8|12395.1|12393.1|12392.5|12390.5|25
1652176010000|2022-05-10 09:46:50|12392.6|12390.6|12391.6|12389.6|12392.6|12390.6|12391.3|12389.3|13
1652176020000|2022-05-10 09:47:00|12391.8|12389.8|12393.3|12391.3|12393.4|12391.4|12390.4|12388.4|13
1652176030000|2022-05-10 09:47:10|12393.4|12391.4|12393.1|12391.1|12395.4|12393.4|12392.9|12390.9|16
1652176040000|2022-05-10 09:47:20|12393.3|12391.3|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|11
1652176050000|2022-05-10 09:47:30|12394.8|12392.8|12394.3|12392.3|12395.4|12393.4|12392.5|12390.5|7
1652176060000|2022-05-10 09:47:40|12394.4|12392.4|12396.9|12394.9|12397.8|12395.8|12394.3|12392.3|12
1652176070000|2022-05-10 09:47:50|12397.1|12395.1|12395.3|12393.3|12398|12396|12395.3|12393.3|9
1652176080000|2022-05-10 09:48:00|12395.4|12393.4|12394.5|12392.5|12396|12394|12393.8|12391.8|17
1652176090000|2022-05-10 09:48:10|12394.6|12392.6|12394.6|12392.6|12395.5|12393.5|12393.8|12391.8|5
1652176100000|2022-05-10 09:48:20|12394.5|12392.5|12393.6|12391.6|12395.6|12393.6|12393.4|12391.4|11
1652176110000|2022-05-10 09:48:30|12393.8|12391.8|12392|12390|12393.8|12391.8|12392|12390|19
1652176120000|2022-05-10 09:48:40|12391.8|12389.8|12390.3|12388.3|12392|12390|12388.9|12386.9|33
1652176130000|2022-05-10 09:48:50|12390.4|12388.4|12386.5|12384.5|12390.8|12388.8|12386.5|12384.5|44
1652176140000|2022-05-10 09:49:00|12386.3|12384.3|12388.4|12386.4|12388.4|12386.4|12384.8|12382.8|42
1652176150000|2022-05-10 09:49:10|12388.1|12386.1|12389.4|12387.4|12389.4|12387.4|12386.3|12384.3|61
1652176160000|2022-05-10 09:49:20|12389.1|12387.1|12388.6|12386.6|12391.8|12389.8|12388.5|12386.5|24
1652176170000|2022-05-10 09:49:30|12388.5|12386.5|12390.4|12388.4|12391.8|12389.8|12388.4|12386.4|22
1652176180000|2022-05-10 09:49:40|12390.3|12388.3|12388.8|12386.8|12390.9|12388.9|12388.4|12386.4|23
1652176190000|2022-05-10 09:49:50|12389.1|12387.1|12387|12385|12389.3|12387.3|12386.1|12384.1|11
1652176200000|2022-05-10 09:50:00|12386.9|12384.9|12386.9|12384.9|12389|12387|12386.5|12384.5|8
1652176210000|2022-05-10 09:50:10|12387|12385|12388|12386|12388.9|12386.9|12386.5|12384.5|17
1652176220000|2022-05-10 09:50:20|12387.9|12385.9|12391.4|12389.4|12392.6|12390.6|12387.9|12385.9|32
1652176230000|2022-05-10 09:50:30|12391.5|12389.5|12391.4|12389.4|12392.4|12390.4|12390.1|12388.1|7
1652176240000|2022-05-10 09:50:40|12391.3|12389.3|12391.4|12389.4|12391.8|12389.8|12390.4|12388.4|7
1652176250000|2022-05-10 09:50:50|12391.3|12389.3|12392.8|12390.8|12393.9|12391.9|12389.3|12387.3|29
1652176260000|2022-05-10 09:51:00|12393|12391|12390.5|12388.5|12393.6|12391.6|12390.5|12388.5|22
1652176270000|2022-05-10 09:51:10|12390.6|12388.6|12391.8|12389.8|12392|12390|12389.8|12387.8|8
1652176280000|2022-05-10 09:51:20|12391.5|12389.5|12391.6|12389.6|12391.9|12389.9|12390.4|12388.4|4
1652176290000|2022-05-10 09:51:30|12391.8|12389.8|12392.5|12390.5|12394.3|12392.3|12391.8|12389.8|9
1652176300000|2022-05-10 09:51:40|12392.1|12390.1|12388.1|12386.1|12392.3|12390.3|12388.1|12386.1|20
1652176310000|2022-05-10 09:51:50|12388.5|12386.5|12390.5|12388.5|12390.5|12388.5|12388.5|12386.5|16
1652176320000|2022-05-10 09:52:00|12390.4|12388.4|12388.6|12386.6|12390.5|12388.5|12388|12386|8
1652176330000|2022-05-10 09:52:10|12388.8|12386.8|12386|12384|12388.8|12386.8|12385.9|12383.9|13
1652176340000|2022-05-10 09:52:20|12385.9|12383.9|12386|12384|12387|12385|12385.3|12383.3|20
1652176350000|2022-05-10 09:52:30|12385.9|12383.9|12385.9|12383.9|12386|12384|12384.3|12382.3|14
1652176360000|2022-05-10 09:52:40|12386|12384|12381.9|12379.9|12386|12384|12381.5|12379.5|33
1652176370000|2022-05-10 09:52:50|12381.8|12379.8|12375.4|12373.4|12381.8|12379.8|12372.5|12370.5|365
1652176380000|2022-05-10 09:53:00|12375.8|12373.8|12376.4|12374.4|12378|12376|12374.5|12372.5|46
1652176390000|2022-05-10 09:53:10|12376.5|12374.5|12369.9|12367.9|12376.5|12374.5|12369.8|12367.8|69
1652176400000|2022-05-10 09:53:20|12371|12369|12369|12367|12371|12369|12368.8|12366.8|76
1652176410000|2022-05-10 09:53:30|12369.6|12367.6|12371.8|12369.8|12372.5|12370.5|12369.5|12367.5|35
1652176420000|2022-05-10 09:53:40|12371.9|12369.9|12371.8|12369.8|12372.5|12370.5|12369.3|12367.3|18
1652176430000|2022-05-10 09:53:50|12371.9|12369.9|12369.6|12367.6|12372.3|12370.3|12369|12367|25
1652176440000|2022-05-10 09:54:00|12369.8|12367.8|12370.3|12368.3|12373.5|12371.5|12369.6|12367.6|20
1652176450000|2022-05-10 09:54:10|12370.8|12368.8|12367.4|12365.4|12370.8|12368.8|12366.8|12364.8|46
1652176460000|2022-05-10 09:54:20|12368|12366|12369.5|12367.5|12369.8|12367.8|12366.5|12364.5|43
1652176470000|2022-05-10 09:54:30|12369.6|12367.6|12366.6|12364.6|12370|12368|12365.4|12363.4|33
1652176480000|2022-05-10 09:54:40|12367.1|12365.1|12364.9|12362.9|12367.1|12365.1|12364.8|12362.8|18
1652176490000|2022-05-10 09:54:50|12365|12363|12362.9|12360.9|12365.1|12363.1|12362.5|12360.5|37
1652176500000|2022-05-10 09:55:00|12362.4|12360.4|12363.3|12361.3|12364.8|12362.8|12362.4|12360.4|24
1652176510000|2022-05-10 09:55:10|12363.4|12361.4|12365.4|12363.4|12366.8|12364.8|12363.3|12361.3|32
1652176520000|2022-05-10 09:55:20|12364.6|12362.6|12369.5|12367.5|12370.1|12368.1|12364|12362|78
1652176530000|2022-05-10 09:55:30|12369.6|12367.6|12368.9|12366.9|12369.6|12367.6|12366.6|12364.6|134
1652176540000|2022-05-10 09:55:40|12367.9|12365.9|12369.3|12367.3|12369.5|12367.5|12366.8|12364.8|12
1652176550000|2022-05-10 09:55:50|12369.4|12367.4|12363.1|12361.1|12369.5|12367.5|12362.5|12360.5|80
1652176560000|2022-05-10 09:56:00|12363.3|12361.3|12361.8|12359.8|12364.1|12362.1|12360.9|12358.9|68
1652176570000|2022-05-10 09:56:10|12361.6|12359.6|12357.4|12355.4|12361.8|12359.8|12357.1|12355.1|81
1652176580000|2022-05-10 09:56:20|12357.3|12355.3|12357.6|12355.6|12359.4|12357.4|12357|12355|56
1652176590000|2022-05-10 09:56:30|12357.8|12355.8|12357.8|12355.8|12359.6|12357.6|12356.6|12354.6|54
1652176600000|2022-05-10 09:56:40|12357.9|12355.9|12360.3|12358.3|12360.9|12358.9|12357.5|12355.5|30
1652176610000|2022-05-10 09:56:50|12360.8|12358.8|12362.8|12360.8|12363.4|12361.4|12359|12357|23
1652176620000|2022-05-10 09:57:00|12362.6|12360.6|12361.6|12359.6|12363.4|12361.4|12361.4|12359.4|29
1652176630000|2022-05-10 09:57:10|12360.9|12358.9|12353.9|12351.9|12361.6|12359.6|12353.9|12351.9|56
1652176640000|2022-05-10 09:57:20|12354|12352|12355.5|12353.5|12356.8|12354.8|12354|12352|25
1652176650000|2022-05-10 09:57:30|12355.8|12353.8|12354|12352|12355.8|12353.8|12353.5|12351.5|16
1652176660000|2022-05-10 09:57:40|12354.1|12352.1|12353.8|12351.8|12356.1|12354.1|12352.6|12350.6|28
1652176670000|2022-05-10 09:57:50|12354|12352|12354.6|12352.6|12355.6|12353.6|12352.4|12350.4|28
1652176680000|2022-05-10 09:58:00|12354.8|12352.8|12355.5|12353.5|12358.5|12356.5|12354.8|12352.8|54
1652176690000|2022-05-10 09:58:10|12355.4|12353.4|12357.5|12355.5|12357.6|12355.6|12355|12353|16
1652176700000|2022-05-10 09:58:20|12357.6|12355.6|12355.6|12353.6|12357.6|12355.6|12354.3|12352.3|17
1652176710000|2022-05-10 09:58:30|12355.8|12353.8|12355.4|12353.4|12359|12357|12355.4|12353.4|13
1652176720000|2022-05-10 09:58:40|12355.5|12353.5|12355.8|12353.8|12356.4|12354.4|12354.9|12352.9|19
1652176730000|2022-05-10 09:58:50|12355.9|12353.9|12354.3|12352.3|12356.8|12354.8|12353.1|12351.1|15
1652176740000|2022-05-10 09:59:00|12354.1|12352.1|12355.4|12353.4|12356.4|12354.4|12353.3|12351.3|8
1652176750000|2022-05-10 09:59:10|12355.3|12353.3|12354.9|12352.9|12356.3|12354.3|12353.5|12351.5|6
1652176760000|2022-05-10 09:59:20|12355.1|12353.1|12353.3|12351.3|12355.6|12353.6|12353.3|12351.3|20
1652176770000|2022-05-10 09:59:30|12354.4|12352.4|12356.1|12354.1|12356.1|12354.1|12354.3|12352.3|14
1652176780000|2022-05-10 09:59:40|12356.3|12354.3|12355.3|12353.3|12356.8|12354.8|12354.8|12352.8|15
1652176790000|2022-05-10 09:59:50|12355.4|12353.4|12352.8|12350.8|12355.6|12353.6|12352.6|12350.6|17
1652176800000|2022-05-10 10:00:00|12353.3|12351.3|12358.3|12356.3|12358.4|12356.4|12351.1|12349.1|56
1652176810000|2022-05-10 10:00:10|12358.1|12356.1|12361.1|12359.1|12362.6|12360.6|12358.1|12356.1|31
1652176820000|2022-05-10 10:00:20|12360.5|12358.5|12359.3|12357.3|12360.8|12358.8|12359|12357|16
1652176830000|2022-05-10 10:00:30|12359.4|12357.4|12351.3|12349.3|12359.4|12357.4|12350.9|12348.9|42
1652176840000|2022-05-10 10:00:40|12351.4|12349.4|12349.8|12347.8|12352|12350|12348.8|12346.8|68
1652176850000|2022-05-10 10:00:50|12350.4|12348.4|12346.5|12344.5|12350.9|12348.9|12344.5|12342.5|103
1652176860000|2022-05-10 10:01:00|12346.4|12344.4|12352.8|12350.8|12353.4|12351.4|12345.9|12343.9|45
1652176870000|2022-05-10 10:01:10|12352.9|12350.9|12350.9|12348.9|12354.9|12352.9|12350.3|12348.3|27
1652176880000|2022-05-10 10:01:20|12350.4|12348.4|12350.4|12348.4|12351|12349|12349.4|12347.4|16
1652176890000|2022-05-10 10:01:30|12349.4|12347.4|12349.5|12347.5|12350.3|12348.3|12348.5|12346.5|16
1652176900000|2022-05-10 10:01:40|12349|12347|12349.3|12347.3|12351|12349|12348.8|12346.8|26
1652176910000|2022-05-10 10:01:50|12349.1|12347.1|12352.9|12350.9|12353|12351|12348.3|12346.3|28
1652176920000|2022-05-10 10:02:00|12352.8|12350.8|12349.9|12347.9|12352.9|12350.9|12349.4|12347.4|23
1652176930000|2022-05-10 10:02:10|12350.3|12348.3|12350.3|12348.3|12350.4|12348.4|12349.3|12347.3|11
1652176940000|2022-05-10 10:02:20|12350|12348|12349.8|12347.8|12350.4|12348.4|12348.4|12346.4|32
1652176950000|2022-05-10 10:02:30|12349.9|12347.9|12351.9|12349.9|12352.3|12350.3|12349.3|12347.3|9
1652176960000|2022-05-10 10:02:40|12352|12350|12351.3|12349.3|12352.5|12350.5|12349.9|12347.9|18
1652176970000|2022-05-10 10:02:50|12351.6|12349.6|12357|12355|12357.1|12355.1|12350.3|12348.3|83
1652176980000|2022-05-10 10:03:00|12357.1|12355.1|12356.5|12354.5|12358.4|12356.4|12355.9|12353.9|37
1652176990000|2022-05-10 10:03:10|12356.6|12354.6|12354.5|12352.5|12357.4|12355.4|12353.6|12351.6|27
1652177000000|2022-05-10 10:03:20|12354.4|12352.4|12352.3|12350.3|12354.8|12352.8|12352.3|12350.3|20
1652177010000|2022-05-10 10:03:30|12353.5|12351.5|12350.8|12348.8|12354.4|12352.4|12350.8|12348.8|15
1652177020000|2022-05-10 10:03:40|12350.6|12348.6|12352.6|12350.6|12353|12351|12349.4|12347.4|49
1652177030000|2022-05-10 10:03:50|12352.5|12350.5|12353|12351|12354.1|12352.1|12351.6|12349.6|19
1652177040000|2022-05-10 10:04:00|12353.1|12351.1|12350.6|12348.6|12353.5|12351.5|12350.4|12348.4|19
1652177050000|2022-05-10 10:04:10|12350.1|12348.1|12350.1|12348.1|12351.3|12349.3|12349.4|12347.4|10
1652177060000|2022-05-10 10:04:20|12350|12348|12349.6|12347.6|12350|12348|12349.1|12347.1|5
1652177070000|2022-05-10 10:04:30|12349.5|12347.5|12350.8|12348.8|12352|12350|12349.5|12347.5|21
1652177080000|2022-05-10 10:04:40|12350.6|12348.6|12352.4|12350.4|12354|12352|12349.5|12347.5|16
1652177090000|2022-05-10 10:04:50|12352.3|12350.3|12351.9|12349.9|12353.8|12351.8|12351.9|12349.9|19
1652177100000|2022-05-10 10:05:00|12351.8|12349.8|12353.6|12351.6|12353.9|12351.9|12351|12349|22
1652177110000|2022-05-10 10:05:10|12352.6|12350.6|12352|12350|12353.5|12351.5|12350.5|12348.5|10
1652177120000|2022-05-10 10:05:20|12351.9|12349.9|12352.9|12350.9|12352.9|12350.9|12350.8|12348.8|12
1652177130000|2022-05-10 10:05:30|12353|12351|12352.9|12350.9|12355.3|12353.3|12352.6|12350.6|21
1652177140000|2022-05-10 10:05:40|12353|12351|12360.8|12358.8|12361.9|12359.9|12353|12351|63
1652177150000|2022-05-10 10:05:50|12361.1|12359.1|12362.4|12360.4|12364|12362|12360.4|12358.4|35
1652177160000|2022-05-10 10:06:00|12362.5|12360.5|12365|12363|12365.4|12363.4|12362.5|12360.5|33
1652177170000|2022-05-10 10:06:10|12365.3|12363.3|12366.1|12364.1|12366.6|12364.6|12365.1|12363.1|28
1652177180000|2022-05-10 10:06:20|12366.3|12364.3|12366.1|12364.1|12366.9|12364.9|12365.1|12363.1|31
1652177190000|2022-05-10 10:06:30|12366.3|12364.3|12364.1|12362.1|12366.3|12364.3|12361.8|12359.8|71
1652177200000|2022-05-10 10:06:40|12364.8|12362.8|12367.4|12365.4|12368|12366|12363.4|12361.4|30
1652177210000|2022-05-10 10:06:50|12367.3|12365.3|12365.6|12363.6|12368.5|12366.5|12365.6|12363.6|13
1652177220000|2022-05-10 10:07:00|12365.5|12363.5|12367.6|12365.6|12367.9|12365.9|12364.8|12362.8|31
1652177230000|2022-05-10 10:07:10|12367.5|12365.5|12366.1|12364.1|12367.5|12365.5|12365.6|12363.6|40
1652177240000|2022-05-10 10:07:20|12365.6|12363.6|12365.9|12363.9|12366.4|12364.4|12365.5|12363.5|4
1652177250000|2022-05-10 10:07:30|12366|12364|12363.1|12361.1|12366.4|12364.4|12361.6|12359.6|37
1652177260000|2022-05-10 10:07:40|12363.3|12361.3|12364.6|12362.6|12365.4|12363.4|12363.3|12361.3|3
1652177270000|2022-05-10 10:07:50|12364.5|12362.5|12363.3|12361.3|12364.5|12362.5|12362.9|12360.9|2
1652177280000|2022-05-10 10:08:00|12363.1|12361.1|12365.5|12363.5|12365.5|12363.5|12362.9|12360.9|10
1652177290000|2022-05-10 10:08:10|12366.4|12364.4|12370.8|12368.8|12371.4|12369.4|12366.4|12364.4|56
1652177300000|2022-05-10 10:08:20|12370.6|12368.6|12364.9|12362.9|12371.1|12369.1|12364.9|12362.9|31
1652177310000|2022-05-10 10:08:30|12364.8|12362.8|12365.9|12363.9|12365.9|12363.9|12363.6|12361.6|17
1652177320000|2022-05-10 10:08:40|12365.8|12363.8|12362.3|12360.3|12365.8|12363.8|12362.3|12360.3|10
1652177330000|2022-05-10 10:08:50|12362.4|12360.4|12362.1|12360.1|12362.6|12360.6|12358.3|12356.3|52
1652177340000|2022-05-10 10:09:00|12361.9|12359.9|12362.8|12360.8|12363.8|12361.8|12360.4|12358.4|18
1652177350000|2022-05-10 10:09:10|12362.6|12360.6|12361|12359|12364.1|12362.1|12359.8|12357.8|39
1652177360000|2022-05-10 10:09:20|12360.9|12358.9|12360.6|12358.6|12362.1|12360.1|12360.1|12358.1|6
1652177370000|2022-05-10 10:09:30|12360.8|12358.8|12358.6|12356.6|12360.8|12358.8|12357.5|12355.5|15
1652177380000|2022-05-10 10:09:40|12358.8|12356.8|12358.6|12356.6|12360.8|12358.8|12358.6|12356.6|17
1652177390000|2022-05-10 10:09:50|12358.8|12356.8|12355.9|12353.9|12358.8|12356.8|12354.6|12352.6|20
1652177400000|2022-05-10 10:10:00|12356.3|12354.3|12358.5|12356.5|12359.1|12357.1|12356.3|12354.3|23
1652177410000|2022-05-10 10:10:10|12358.8|12356.8|12358.6|12356.6|12360.3|12358.3|12358.6|12356.6|8
1652177420000|2022-05-10 10:10:20|12358.8|12356.8|12359.6|12357.6|12360.1|12358.1|12358.6|12356.6|9
1652177430000|2022-05-10 10:10:30|12359.5|12357.5|12357.1|12355.1|12359.6|12357.6|12356.8|12354.8|5
1652177440000|2022-05-10 10:10:40|12357.3|12355.3|12358|12356|12358.6|12356.6|12357.3|12355.3|2
1652177450000|2022-05-10 10:10:50|12357.9|12355.9|12357.6|12355.6|12358.5|12356.5|12356.4|12354.4|18
1652177460000|2022-05-10 10:11:00|12357.8|12355.8|12357.5|12355.5|12359.5|12357.5|12357.5|12355.5|9
1652177470000|2022-05-10 10:11:10|12357.3|12355.3|12355.3|12353.3|12357.4|12355.4|12355|12353|12
1652177480000|2022-05-10 10:11:20|12355.4|12353.4|12355.3|12353.3|12356.4|12354.4|12354.8|12352.8|24
1652177490000|2022-05-10 10:11:30|12354.8|12352.8|12355.5|12353.5|12355.6|12353.6|12353.5|12351.5|19
1652177500000|2022-05-10 10:11:40|12355.6|12353.6|12357.1|12355.1|12357.3|12355.3|12355.6|12353.6|5
1652177510000|2022-05-10 10:11:50|12357.3|12355.3|12360.8|12358.8|12360.9|12358.9|12356.4|12354.4|50
1652177520000|2022-05-10 10:12:00|12360.5|12358.5|12363.5|12361.5|12364.1|12362.1|12360|12358|15
1652177530000|2022-05-10 10:12:10|12363.4|12361.4|12363.8|12361.8|12364.8|12362.8|12362.8|12360.8|17
1652177540000|2022-05-10 10:12:20|12363.6|12361.6|12361|12359|12364|12362|12359.4|12357.4|19
1652177550000|2022-05-10 10:12:30|12360.9|12358.9|12360.6|12358.6|12362|12360|12360.5|12358.5|8
1652177560000|2022-05-10 10:12:40|12360.8|12358.8|12363|12361|12363.3|12361.3|12360.6|12358.6|6
1652177570000|2022-05-10 10:12:50|12362.9|12360.9|12361.4|12359.4|12362.9|12360.9|12359|12357|57
1652177580000|2022-05-10 10:13:00|12361.1|12359.1|12360.8|12358.8|12361.5|12359.5|12358.3|12356.3|48
1652177590000|2022-05-10 10:13:10|12360.6|12358.6|12362.8|12360.8|12362.8|12360.8|12360.1|12358.1|8
1652177600000|2022-05-10 10:13:20|12362.9|12360.9|12358.8|12356.8|12363.1|12361.1|12358.5|12356.5|8
1652177610000|2022-05-10 10:13:30|12358.9|12356.9|12360.1|12358.1|12360.4|12358.4|12357.8|12355.8|6
1652177620000|2022-05-10 10:13:40|12360|12358|12360.8|12358.8|12360.8|12358.8|12358.1|12356.1|81
1652177630000|2022-05-10 10:13:50|12360.5|12358.5|12359|12357|12360.5|12358.5|12358.9|12356.9|3
1652177640000|2022-05-10 10:14:00|12359.3|12357.3|12360|12358|12360.1|12358.1|12358.3|12356.3|68
1652177650000|2022-05-10 10:14:10|12360.1|12358.1|12358.4|12356.4|12361.1|12359.1|12358.4|12356.4|16
1652177660000|2022-05-10 10:14:20|12358.5|12356.5|12357.5|12355.5|12358.5|12356.5|12357.3|12355.3|56
1652177670000|2022-05-10 10:14:30|12357.8|12355.8|12355.4|12353.4|12358.1|12356.1|12354|12352|29
1652177680000|2022-05-10 10:14:40|12355.3|12353.3|12355.3|12353.3|12356.8|12354.8|12354.8|12352.8|8
1652177690000|2022-05-10 10:14:50|12355.1|12353.1|12355.8|12353.8|12356.8|12354.8|12354.1|12352.1|23
1652177700000|2022-05-10 10:15:00|12355.9|12353.9|12359.5|12357.5|12360.3|12358.3|12355.9|12353.9|19
1652177710000|2022-05-10 10:15:10|12359.6|12357.6|12359.3|12357.3|12361.3|12359.3|12357.5|12355.5|25
1652177720000|2022-05-10 10:15:20|12359.1|12357.1|12360.8|12358.8|12361.8|12359.8|12358.6|12356.6|4
1652177730000|2022-05-10 10:15:30|12360.9|12358.9|12361|12359|12361.8|12359.8|12360.4|12358.4|10
1652177740000|2022-05-10 10:15:40|12360.9|12358.9|12363.8|12361.8|12363.8|12361.8|12360.1|12358.1|61
1652177750000|2022-05-10 10:15:50|12363.6|12361.6|12362|12360|12364.3|12362.3|12361.3|12359.3|17
1652177760000|2022-05-10 10:16:00|12361.9|12359.9|12355.8|12353.8|12362.3|12360.3|12355.4|12353.4|43
1652177770000|2022-05-10 10:16:10|12355.9|12353.9|12351.5|12349.5|12356|12354|12348.6|12346.6|52
1652177780000|2022-05-10 10:16:20|12351.3|12349.3|12348|12346|12352.1|12350.1|12347.4|12345.4|27
1652177790000|2022-05-10 10:16:30|12347.9|12345.9|12346.6|12344.6|12348.4|12346.4|12345|12343|25
1652177800000|2022-05-10 10:16:40|12346.5|12344.5|12347.4|12345.4|12348.8|12346.8|12345.5|12343.5|28
1652177810000|2022-05-10 10:16:50|12347.1|12345.1|12347.1|12345.1|12349.5|12347.5|12345|12343|54
1652177820000|2022-05-10 10:17:00|12347.6|12345.6|12346.8|12344.8|12348.1|12346.1|12345.3|12343.3|24
1652177830000|2022-05-10 10:17:10|12346.6|12344.6|12347.4|12345.4|12349.5|12347.5|12346.3|12344.3|13
1652177840000|2022-05-10 10:17:20|12347.3|12345.3|12349.4|12347.4|12349.4|12347.4|12346.5|12344.5|8
1652177850000|2022-05-10 10:17:30|12349.5|12347.5|12347.6|12345.6|12351.3|12349.3|12347.3|12345.3|22
1652177860000|2022-05-10 10:17:40|12347.5|12345.5|12348.8|12346.8|12349.3|12347.3|12347|12345|35
1652177870000|2022-05-10 10:17:50|12348.6|12346.6|12348.4|12346.4|12348.6|12346.6|12347.3|12345.3|10
1652177880000|2022-05-10 10:18:00|12348|12346|12348.4|12346.4|12349|12347|12346.5|12344.5|32
1652177890000|2022-05-10 10:18:10|12348.5|12346.5|12351.9|12349.9|12351.9|12349.9|12348|12346|14
1652177900000|2022-05-10 10:18:20|12351.8|12349.8|12348|12346|12352.4|12350.4|12348|12346|18
1652177910000|2022-05-10 10:18:30|12348.1|12346.1|12350.9|12348.9|12350.9|12348.9|12348.1|12346.1|21
1652177920000|2022-05-10 10:18:40|12351.4|12349.4|12354.8|12352.8|12355.5|12353.5|12351.4|12349.4|20
1652177930000|2022-05-10 10:18:50|12354.6|12352.6|12355.9|12353.9|12356.4|12354.4|12354.6|12352.6|20
1652177940000|2022-05-10 10:19:00|12355.4|12353.4|12357.4|12355.4|12359|12357|12354.8|12352.8|13
1652177950000|2022-05-10 10:19:10|12357.5|12355.5|12362.1|12360.1|12362.4|12360.4|12357.3|12355.3|17
1652177960000|2022-05-10 10:19:20|12362.3|12360.3|12360.5|12358.5|12362.3|12360.3|12360.1|12358.1|11
1652177970000|2022-05-10 10:19:30|12360.4|12358.4|12360.9|12358.9|12361.3|12359.3|12359.5|12357.5|15
1652177980000|2022-05-10 10:19:40|12360.6|12358.6|12361.5|12359.5|12361.6|12359.6|12359.9|12357.9|10
1652177990000|2022-05-10 10:19:50|12360.8|12358.8|12361|12359|12361.4|12359.4|12360.8|12358.8|7
1652178000000|2022-05-10 10:20:00|12361.1|12359.1|12365.6|12363.6|12366.4|12364.4|12361.1|12359.1|47
1652178010000|2022-05-10 10:20:10|12365.8|12363.8|12362.6|12360.6|12366.3|12364.3|12362.6|12360.6|21
1652178020000|2022-05-10 10:20:20|12362.5|12360.5|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|15
1652178030000|2022-05-10 10:20:30|12362.1|12360.1|12362.8|12360.8|12363.4|12361.4|12361.4|12359.4|4
1652178040000|2022-05-10 10:20:40|12363|12361|12360.5|12358.5|12363|12361|12360.1|12358.1|15
1652178050000|2022-05-10 10:20:50|12361|12359|12359|12357|12361.8|12359.8|12359|12357|19
1652178060000|2022-05-10 10:21:00|12359.1|12357.1|12360.6|12358.6|12361|12359|12356.4|12354.4|30
1652178070000|2022-05-10 10:21:10|12360.8|12358.8|12360.8|12358.8|12361.6|12359.6|12360.1|12358.1|8
1652178080000|2022-05-10 10:21:20|12360.9|12358.9|12364.3|12362.3|12364.5|12362.5|12360.6|12358.6|14
1652178090000|2022-05-10 10:21:30|12364.4|12362.4|12363.8|12361.8|12365.4|12363.4|12363.1|12361.1|16
1652178100000|2022-05-10 10:21:40|12363.5|12361.5|12359|12357|12363.5|12361.5|12358.5|12356.5|47
1652178110000|2022-05-10 10:21:50|12359.6|12357.6|12362|12360|12364.5|12362.5|12359.5|12357.5|39
1652178120000|2022-05-10 10:22:00|12362.4|12360.4|12361.6|12359.6|12363.4|12361.4|12360.6|12358.6|14
1652178130000|2022-05-10 10:22:10|12361.8|12359.8|12364.1|12362.1|12364.1|12362.1|12360.8|12358.8|9
1652178140000|2022-05-10 10:22:20|12363.4|12361.4|12364.8|12362.8|12365|12363|12363|12361|10
1652178150000|2022-05-10 10:22:30|12364.5|12362.5|12372.6|12370.6|12377.1|12375.1|12364.1|12362.1|322
1652178160000|2022-05-10 10:22:40|12372.5|12370.5|12367.5|12365.5|12372.5|12370.5|12367.5|12365.5|61
1652178170000|2022-05-10 10:22:50|12367.8|12365.8|12367.1|12365.1|12369|12367|12366.9|12364.9|16
1652178180000|2022-05-10 10:23:00|12366.8|12364.8|12366.5|12364.5|12368.1|12366.1|12365.3|12363.3|20
1652178190000|2022-05-10 10:23:10|12366.4|12364.4|12363.5|12361.5|12366.5|12364.5|12363.5|12361.5|8
1652178200000|2022-05-10 10:23:20|12363.8|12361.8|12360.4|12358.4|12363.9|12361.9|12360.4|12358.4|24
1652178210000|2022-05-10 10:23:30|12360.5|12358.5|12363.9|12361.9|12364.9|12362.9|12360.5|12358.5|31
1652178220000|2022-05-10 10:23:40|12364|12362|12365.9|12363.9|12365.9|12363.9|12363.6|12361.6|31
1652178230000|2022-05-10 10:23:50|12366.4|12364.4|12368.1|12366.1|12368.6|12366.6|12365.4|12363.4|25
1652178240000|2022-05-10 10:24:00|12368.3|12366.3|12371.3|12369.3|12372.6|12370.6|12368.3|12366.3|34
1652178250000|2022-05-10 10:24:10|12371.4|12369.4|12368.1|12366.1|12371.4|12369.4|12368|12366|16
1652178260000|2022-05-10 10:24:20|12368.3|12366.3|12370.4|12368.4|12371.1|12369.1|12367.1|12365.1|29
1652178270000|2022-05-10 10:24:30|12369.8|12367.8|12371.5|12369.5|12372.5|12370.5|12369|12367|24
1652178280000|2022-05-10 10:24:40|12371.4|12369.4|12372|12370|12372|12370|12371|12369|5
1652178290000|2022-05-10 10:24:50|12372.3|12370.3|12372.5|12370.5|12373.9|12371.9|12372|12370|29
1652178300000|2022-05-10 10:25:00|12372.6|12370.6|12371.4|12369.4|12374.1|12372.1|12371.3|12369.3|14
1652178310000|2022-05-10 10:25:10|12372|12370|12370.6|12368.6|12372|12370|12370.3|12368.3|9
1652178320000|2022-05-10 10:25:20|12370.1|12368.1|12371.4|12369.4|12371.8|12369.8|12369.5|12367.5|10
1652178330000|2022-05-10 10:25:30|12371.3|12369.3|12368.9|12366.9|12371.5|12369.5|12368.9|12366.9|18
1652178340000|2022-05-10 10:25:40|12368.8|12366.8|12366.1|12364.1|12369.9|12367.9|12366|12364|10
1652178350000|2022-05-10 10:25:50|12366.3|12364.3|12365.3|12363.3|12366.5|12364.5|12364.1|12362.1|30
1652178360000|2022-05-10 10:26:00|12365.1|12363.1|12364|12362|12366|12364|12363.4|12361.4|4
1652178370000|2022-05-10 10:26:10|12364.1|12362.1|12366|12364|12366.3|12364.3|12364.1|12362.1|10
1652178380000|2022-05-10 10:26:20|12366.3|12364.3|12368.6|12366.6|12368.6|12366.6|12366.3|12364.3|9
1652178390000|2022-05-10 10:26:30|12368.3|12366.3|12368.4|12366.4|12369|12367|12368.3|12366.3|6
1652178400000|2022-05-10 10:26:40|12368.8|12366.8|12369.4|12367.4|12369.4|12367.4|12368.1|12366.1|4
1652178410000|2022-05-10 10:26:50|12369.3|12367.3|12369.4|12367.4|12369.5|12367.5|12368.1|12366.1|6
1652178420000|2022-05-10 10:27:00|12369.3|12367.3|12370.6|12368.6|12372.5|12370.5|12369.3|12367.3|14
1652178430000|2022-05-10 10:27:10|12370.5|12368.5|12371.6|12369.6|12372.9|12370.9|12370.5|12368.5|8
1652178440000|2022-05-10 10:27:20|12371.4|12369.4|12369.4|12367.4|12371.4|12369.4|12369.4|12367.4|7
1652178450000|2022-05-10 10:27:30|12369.3|12367.3|12369.8|12367.8|12370.6|12368.6|12368.9|12366.9|8
1652178460000|2022-05-10 10:27:40|12369.9|12367.9|12369.1|12367.1|12370.8|12368.8|12368.9|12366.9|15
1652178470000|2022-05-10 10:27:50|12369.4|12367.4|12369.5|12367.5|12369.8|12367.8|12368.5|12366.5|5
1652178480000|2022-05-10 10:28:00|12370.1|12368.1|12366.1|12364.1|12370.3|12368.3|12366.1|12364.1|14
1652178490000|2022-05-10 10:28:10|12366|12364|12369.5|12367.5|12369.5|12367.5|12365.6|12363.6|15
1652178500000|2022-05-10 10:28:20|12369.4|12367.4|12368|12366|12370.3|12368.3|12368|12366|2
1652178510000|2022-05-10 10:28:30|12367.9|12365.9|12367.4|12365.4|12369|12367|12367|12365|8
1652178520000|2022-05-10 10:28:40|12367.1|12365.1|12370.9|12368.9|12371.5|12369.5|12367.1|12365.1|14
1652178530000|2022-05-10 10:28:50|12370.8|12368.8|12372|12370|12373.4|12371.4|12370.3|12368.3|20
1652178540000|2022-05-10 10:29:00|12371.9|12369.9|12369.3|12367.3|12371.9|12369.9|12369.3|12367.3|29
1652178550000|2022-05-10 10:29:10|12369.5|12367.5|12369.6|12367.6|12370.5|12368.5|12369.4|12367.4|19
1652178560000|2022-05-10 10:29:20|12369.5|12367.5|12367.1|12365.1|12369.6|12367.6|12367.1|12365.1|13
1652178570000|2022-05-10 10:29:30|12367.3|12365.3|12367.4|12365.4|12367.6|12365.6|12367.1|12365.1|2
1652178580000|2022-05-10 10:29:40|12367.1|12365.1|12365.5|12363.5|12367.4|12365.4|12365.5|12363.5|5
1652178590000|2022-05-10 10:29:50|12365.1|12363.1|12364.3|12362.3|12365.8|12363.8|12364.3|12362.3|19
1652178600000|2022-05-10 10:30:00|12364.4|12362.4|12367.4|12365.4|12367.9|12365.9|12363.4|12361.4|17
1652178610000|2022-05-10 10:30:10|12367|12365|12369.9|12367.9|12369.9|12367.9|12367|12365|13
1652178620000|2022-05-10 10:30:20|12369.8|12367.8|12372.8|12370.8|12373.5|12371.5|12369.4|12367.4|27
1652178630000|2022-05-10 10:30:30|12372.4|12370.4|12369.6|12367.6|12373|12371|12369.6|12367.6|27
1652178640000|2022-05-10 10:30:40|12369.8|12367.8|12370.1|12368.1|12371.1|12369.1|12369.4|12367.4|10
1652178650000|2022-05-10 10:30:50|12369.6|12367.6|12369.4|12367.4|12369.6|12367.6|12368.9|12366.9|13
1652178660000|2022-05-10 10:31:00|12369.5|12367.5|12367.4|12365.4|12369.5|12367.5|12366.1|12364.1|26
1652178670000|2022-05-10 10:31:10|12367.5|12365.5|12368|12366|12368.3|12366.3|12365.8|12363.8|18
1652178680000|2022-05-10 10:31:20|12368.1|12366.1|12366.8|12364.8|12370.1|12368.1|12366.8|12364.8|61
1652178690000|2022-05-10 10:31:30|12366.9|12364.9|12367.4|12365.4|12367.6|12365.6|12366.8|12364.8|7
1652178700000|2022-05-10 10:31:40|12367.3|12365.3|12368.3|12366.3|12369.6|12367.6|12367.3|12365.3|6
1652178710000|2022-05-10 10:31:50|12367.6|12365.6|12368.3|12366.3|12368.5|12366.5|12366.9|12364.9|7
1652178720000|2022-05-10 10:32:00|12368.1|12366.1|12367.3|12365.3|12368.3|12366.3|12367|12365|6
1652178730000|2022-05-10 10:32:10|12367.4|12365.4|12367|12365|12367.6|12365.6|12367|12365|5
1652178740000|2022-05-10 10:32:20|12367.3|12365.3|12369.1|12367.1|12369.4|12367.4|12367.3|12365.3|40
1652178750000|2022-05-10 10:32:30|12369.3|12367.3|12368.9|12366.9|12370.1|12368.1|12368.9|12366.9|15
1652178760000|2022-05-10 10:32:40|12369.5|12367.5|12370.1|12368.1|12370.1|12368.1|12369|12367|7
1652178770000|2022-05-10 10:32:50|12370.3|12368.3|12368.1|12366.1|12370.3|12368.3|12368.1|12366.1|10
1652178780000|2022-05-10 10:33:00|12368|12366|12367.1|12365.1|12368|12366|12365.6|12363.6|21
1652178790000|2022-05-10 10:33:10|12367.3|12365.3|12365.9|12363.9|12367.8|12365.8|12365.8|12363.8|8
1652178800000|2022-05-10 10:33:20|12365.8|12363.8|12372.3|12370.3|12372.6|12370.6|12365.4|12363.4|17
1652178810000|2022-05-10 10:33:30|12372.1|12370.1|12372.5|12370.5|12374|12372|12372.1|12370.1|16
1652178820000|2022-05-10 10:33:40|12372|12370|12370.8|12368.8|12374.3|12372.3|12370.8|12368.8|16
1652178830000|2022-05-10 10:33:50|12370.6|12368.6|12370.1|12368.1|12370.8|12368.8|12369.5|12367.5|9
1652178840000|2022-05-10 10:34:00|12371|12369|12373.1|12371.1|12373.6|12371.6|12370.6|12368.6|11
1652178850000|2022-05-10 10:34:10|12373.4|12371.4|12372.8|12370.8|12373.5|12371.5|12370.8|12368.8|22
1652178860000|2022-05-10 10:34:20|12372.9|12370.9|12373.9|12371.9|12375.1|12373.1|12372.9|12370.9|21
1652178870000|2022-05-10 10:34:30|12373.8|12371.8|12375.3|12373.3|12375.3|12373.3|12373.6|12371.6|15
1652178880000|2022-05-10 10:34:40|12375.1|12373.1|12374.9|12372.9|12377.4|12375.4|12374.4|12372.4|48
1652178890000|2022-05-10 10:34:50|12375|12373|12376.9|12374.9|12377.3|12375.3|12374.9|12372.9|24
1652178900000|2022-05-10 10:35:00|12376.6|12374.6|12377|12375|12377|12375|12375.8|12373.8|28
1652178910000|2022-05-10 10:35:10|12376.9|12374.9|12376.1|12374.1|12376.9|12374.9|12375.5|12373.5|6
1652178920000|2022-05-10 10:35:20|12375.8|12373.8|12375.5|12373.5|12376.1|12374.1|12375.3|12373.3|18
1652178930000|2022-05-10 10:35:30|12375.6|12373.6|12376.9|12374.9|12376.9|12374.9|12375.1|12373.1|13
1652178940000|2022-05-10 10:35:40|12376.8|12374.8|12374.4|12372.4|12377.1|12375.1|12374.4|12372.4|17
1652178950000|2022-05-10 10:35:50|12374.3|12372.3|12375.4|12373.4|12375.6|12373.6|12374.3|12372.3|14
1652178960000|2022-05-10 10:36:00|12375.5|12373.5|12376|12374|12377.4|12375.4|12375.4|12373.4|13
1652178970000|2022-05-10 10:36:10|12376.4|12374.4|12380.4|12378.4|12380.4|12378.4|12376.4|12374.4|51
1652178980000|2022-05-10 10:36:20|12380.3|12378.3|12379.9|12377.9|12381.1|12379.1|12379.4|12377.4|28
1652178990000|2022-05-10 10:36:30|12380|12378|12379.4|12377.4|12380.8|12378.8|12378.6|12376.6|30
1652179000000|2022-05-10 10:36:40|12379.1|12377.1|12380.1|12378.1|12380.5|12378.5|12378.4|12376.4|18
1652179010000|2022-05-10 10:36:50|12379.9|12377.9|12377.1|12375.1|12379.9|12377.9|12377.1|12375.1|6
1652179020000|2022-05-10 10:37:00|12376.1|12374.1|12374.1|12372.1|12376.1|12374.1|12373.8|12371.8|27
1652179030000|2022-05-10 10:37:10|12374|12372|12374.6|12372.6|12376.3|12374.3|12374|12372|11
1652179040000|2022-05-10 10:37:20|12374.5|12372.5|12375.4|12373.4|12377.1|12375.1|12374.1|12372.1|11
1652179050000|2022-05-10 10:37:30|12375.5|12373.5|12376.3|12374.3|12376.6|12374.6|12374.8|12372.8|11
1652179060000|2022-05-10 10:37:40|12376.4|12374.4|12377.1|12375.1|12377.6|12375.6|12375.5|12373.5|8
1652179070000|2022-05-10 10:37:50|12377|12375|12377.1|12375.1|12378.4|12376.4|12375.9|12373.9|23
1652179080000|2022-05-10 10:38:00|12377.4|12375.4|12374.9|12372.9|12377.4|12375.4|12374.8|12372.8|21
1652179090000|2022-05-10 10:38:10|12375.1|12373.1|12375|12373|12375.9|12373.9|12374.3|12372.3|17
1652179100000|2022-05-10 10:38:20|12374.9|12372.9|12373.3|12371.3|12375.3|12373.3|12373.1|12371.1|21
1652179110000|2022-05-10 10:38:30|12373.1|12371.1|12372.1|12370.1|12374.3|12372.3|12372|12370|18
1652179120000|2022-05-10 10:38:40|12372|12370|12372.3|12370.3|12373|12371|12371.5|12369.5|6
1652179130000|2022-05-10 10:38:50|12372.4|12370.4|12370.6|12368.6|12374.5|12372.5|12370.6|12368.6|45
1652179140000|2022-05-10 10:39:00|12371|12369|12371|12369|12372.1|12370.1|12370.5|12368.5|13
1652179150000|2022-05-10 10:39:10|12372.4|12370.4|12372.3|12370.3|12372.4|12370.4|12371.3|12369.3|5
1652179160000|2022-05-10 10:39:20|12371.9|12369.9|12371.6|12369.6|12373|12371|12371.4|12369.4|16
1652179170000|2022-05-10 10:39:30|12371.3|12369.3|12371.1|12369.1|12371.9|12369.9|12370|12368|19
1652179180000|2022-05-10 10:39:40|12371|12369|12370.8|12368.8|12371.1|12369.1|12370.5|12368.5|3
1652179190000|2022-05-10 10:39:50|12371|12369|12371.5|12369.5|12371.5|12369.5|12370.6|12368.6|4
1652179200000|2022-05-10 10:40:00|12371.3|12369.3|12373.1|12371.1|12373.6|12371.6|12370.9|12368.9|9
1652179210000|2022-05-10 10:40:10|12373.3|12371.3|12371.6|12369.6|12373.5|12371.5|12371.6|12369.6|3
1652179220000|2022-05-10 10:40:20|12371.8|12369.8|12371.9|12369.9|12371.9|12369.9|12371.6|12369.6|1
1652179230000|2022-05-10 10:40:30|12371.8|12369.8|12370.1|12368.1|12371.8|12369.8|12368.3|12366.3|63
1652179240000|2022-05-10 10:40:40|12370.5|12368.5|12368.9|12366.9|12370.5|12368.5|12367.9|12365.9|20
1652179250000|2022-05-10 10:40:50|12369|12367|12367.5|12365.5|12369.4|12367.4|12367.5|12365.5|14
1652179260000|2022-05-10 10:41:00|12367.6|12365.6|12369.5|12367.5|12371.9|12369.9|12367.6|12365.6|16
1652179270000|2022-05-10 10:41:10|12369.8|12367.8|12369.5|12367.5|12369.8|12367.8|12368.4|12366.4|19
1652179280000|2022-05-10 10:41:20|12369.6|12367.6|12368.6|12366.6|12370.4|12368.4|12368.6|12366.6|9
1652179290000|2022-05-10 10:41:30|12368.9|12366.9|12375.6|12373.6|12376|12374|12368.6|12366.6|40
1652179300000|2022-05-10 10:41:40|12375.5|12373.5|12375.9|12373.9|12376.4|12374.4|12372.6|12370.6|35
1652179310000|2022-05-10 10:41:50|12376.3|12374.3|12375.3|12373.3|12376.4|12374.4|12375.3|12373.3|9
1652179320000|2022-05-10 10:42:00|12375.4|12373.4|12371.1|12369.1|12375.4|12373.4|12370.9|12368.9|26
1652179330000|2022-05-10 10:42:10|12371.3|12369.3|12369.4|12367.4|12371.5|12369.5|12366.5|12364.5|128
1652179340000|2022-05-10 10:42:20|12369.8|12367.8|12369.4|12367.4|12369.9|12367.9|12368.6|12366.6|13
1652179350000|2022-05-10 10:42:30|12369.5|12367.5|12369.4|12367.4|12370.9|12368.9|12369|12367|5
1652179360000|2022-05-10 10:42:40|12369.3|12367.3|12368.8|12366.8|12369.3|12367.3|12368|12366|6
1652179370000|2022-05-10 10:42:50|12368.3|12366.3|12367.9|12365.9|12368.6|12366.6|12367.8|12365.8|8
1652179380000|2022-05-10 10:43:00|12367.8|12365.8|12372.4|12370.4|12373|12371|12367.6|12365.6|16
1652179390000|2022-05-10 10:43:10|12372.6|12370.6|12371.5|12369.5|12373.1|12371.1|12371.3|12369.3|12
1652179400000|2022-05-10 10:43:20|12371.4|12369.4|12370.6|12368.6|12371.5|12369.5|12369.9|12367.9|10
1652179410000|2022-05-10 10:43:30|12370.8|12368.8|12370.4|12368.4|12371.5|12369.5|12369.4|12367.4|14
1652179420000|2022-05-10 10:43:40|12370.5|12368.5|12371.4|12369.4|12372|12370|12370.1|12368.1|8
1652179430000|2022-05-10 10:43:50|12371.3|12369.3|12371.9|12369.9|12372.6|12370.6|12371.1|12369.1|4
1652179440000|2022-05-10 10:44:00|12371|12369|12373|12371|12373.4|12371.4|12370.8|12368.8|19
1652179450000|2022-05-10 10:44:10|12373.1|12371.1|12371.1|12369.1|12373.1|12371.1|12370.9|12368.9|7
1652179460000|2022-05-10 10:44:20|12371|12369|12372.4|12370.4|12373|12371|12370.9|12368.9|9
1652179470000|2022-05-10 10:44:30|12372.3|12370.3|12370.3|12368.3|12372.3|12370.3|12370.3|12368.3|5
1652179480000|2022-05-10 10:44:40|12370.4|12368.4|12369.4|12367.4|12371|12369|12369.3|12367.3|23
1652179490000|2022-05-10 10:44:50|12369.5|12367.5|12368.9|12366.9|12369.5|12367.5|12368.9|12366.9|3
1652179500000|2022-05-10 10:45:00|12368.4|12366.4|12370.9|12368.9|12370.9|12368.9|12368.4|12366.4|4
1652179510000|2022-05-10 10:45:10|12371|12369|12370.3|12368.3|12371|12369|12370.1|12368.1|4
1652179520000|2022-05-10 10:45:20|12370.4|12368.4|12372|12370|12373.6|12371.6|12370.3|12368.3|26
1652179530000|2022-05-10 10:45:30|12371.6|12369.6|12372.3|12370.3|12372.9|12370.9|12371|12369|3
1652179540000|2022-05-10 10:45:40|12372.1|12370.1|12373.9|12371.9|12374.1|12372.1|12371|12369|8
1652179550000|2022-05-10 10:45:50|12373.8|12371.8|12372.9|12370.9|12374.5|12372.5|12372.6|12370.6|9
1652179560000|2022-05-10 10:46:00|12372.8|12370.8|12371.9|12369.9|12372.9|12370.9|12371.5|12369.5|15
1652179570000|2022-05-10 10:46:10|12372|12370|12371.3|12369.3|12372.1|12370.1|12369.4|12367.4|22
1652179580000|2022-05-10 10:46:20|12371.1|12369.1|12367.4|12365.4|12371.5|12369.5|12367.4|12365.4|30
1652179590000|2022-05-10 10:46:30|12367.5|12365.5|12362.4|12360.4|12367.5|12365.5|12361.6|12359.6|58
1652179600000|2022-05-10 10:46:40|12363.1|12361.1|12362.8|12360.8|12363.8|12361.8|12361.5|12359.5|22
1652179610000|2022-05-10 10:46:50|12363.5|12361.5|12363.8|12361.8|12366.5|12364.5|12363.5|12361.5|17
1652179620000|2022-05-10 10:47:00|12363.9|12361.9|12364.3|12362.3|12365|12363|12362.9|12360.9|20
1652179630000|2022-05-10 10:47:10|12364.1|12362.1|12362.6|12360.6|12365|12363|12361.1|12359.1|20
1652179640000|2022-05-10 10:47:20|12362.8|12360.8|12361.6|12359.6|12363.8|12361.8|12361.4|12359.4|16
1652179650000|2022-05-10 10:47:30|12361.8|12359.8|12358.3|12356.3|12362.1|12360.1|12358.3|12356.3|52
1652179660000|2022-05-10 10:47:40|12358.4|12356.4|12357.1|12355.1|12359.5|12357.5|12356.8|12354.8|34
1652179670000|2022-05-10 10:47:50|12357|12355|12357.3|12355.3|12357.4|12355.4|12354.4|12352.4|48
1652179680000|2022-05-10 10:48:00|12357.1|12355.1|12357.4|12355.4|12358.4|12356.4|12357|12355|49
1652179690000|2022-05-10 10:48:10|12357.5|12355.5|12358.4|12356.4|12358.8|12356.8|12357.3|12355.3|10
1652179700000|2022-05-10 10:48:20|12358.8|12356.8|12355.4|12353.4|12359|12357|12355.3|12353.3|18
1652179710000|2022-05-10 10:48:30|12355.5|12353.5|12357.8|12355.8|12358.5|12356.5|12355.5|12353.5|8
1652179720000|2022-05-10 10:48:40|12357.6|12355.6|12356|12354|12357.6|12355.6|12355.5|12353.5|14
1652179730000|2022-05-10 10:48:50|12355.8|12353.8|12355.5|12353.5|12355.9|12353.9|12353.6|12351.6|24
1652179740000|2022-05-10 10:49:00|12355.6|12353.6|12353.5|12351.5|12355.6|12353.6|12353.5|12351.5|28
1652179750000|2022-05-10 10:49:10|12353.6|12351.6|12354.1|12352.1|12355.8|12353.8|12352.8|12350.8|37
1652179760000|2022-05-10 10:49:20|12354.4|12352.4|12355.1|12353.1|12356|12354|12354.4|12352.4|20
1652179770000|2022-05-10 10:49:30|12355.3|12353.3|12359.6|12357.6|12360.1|12358.1|12354.9|12352.9|54
1652179780000|2022-05-10 10:49:40|12359.4|12357.4|12357.9|12355.9|12359.4|12357.4|12356.4|12354.4|9
1652179790000|2022-05-10 10:49:50|12357.8|12355.8|12357.5|12355.5|12357.8|12355.8|12357.1|12355.1|5
1652179800000|2022-05-10 10:50:00|12357.6|12355.6|12352.8|12350.8|12357.6|12355.6|12352.8|12350.8|24
1652179810000|2022-05-10 10:50:10|12352.9|12350.9|12356.8|12354.8|12357.5|12355.5|12352.8|12350.8|24
1652179820000|2022-05-10 10:50:20|12356.9|12354.9|12357.9|12355.9|12358.5|12356.5|12356.9|12354.9|18
1652179830000|2022-05-10 10:50:30|12358|12356|12359.5|12357.5|12359.6|12357.6|12357.9|12355.9|36
1652179840000|2022-05-10 10:50:40|12359.4|12357.4|12358.8|12356.8|12359.5|12357.5|12358.8|12356.8|11
1652179850000|2022-05-10 10:50:50|12358.6|12356.6|12360.8|12358.8|12360.9|12358.9|12358.6|12356.6|19
1652179860000|2022-05-10 10:51:00|12361.8|12359.8|12360.6|12358.6|12361.8|12359.8|12358.6|12356.6|44
1652179870000|2022-05-10 10:51:10|12360.8|12358.8|12359.6|12357.6|12360.8|12358.8|12359|12357|4
1652179880000|2022-05-10 10:51:20|12359.8|12357.8|12361.9|12359.9|12363.4|12361.4|12359.8|12357.8|19
1652179890000|2022-05-10 10:51:30|12361.5|12359.5|12361.5|12359.5|12362.1|12360.1|12360.8|12358.8|11
1652179900000|2022-05-10 10:51:40|12361.6|12359.6|12355.5|12353.5|12361.8|12359.8|12355.5|12353.5|28
1652179910000|2022-05-10 10:51:50|12355.4|12353.4|12358.4|12356.4|12358.5|12356.5|12355.4|12353.4|19
1652179920000|2022-05-10 10:52:00|12358.5|12356.5|12357.9|12355.9|12358.9|12356.9|12355.9|12353.9|28
1652179930000|2022-05-10 10:52:10|12357.4|12355.4|12359.8|12357.8|12360.6|12358.6|12357.3|12355.3|21
1652179940000|2022-05-10 10:52:20|12359.9|12357.9|12361|12359|12361.9|12359.9|12359.8|12357.8|11
1652179950000|2022-05-10 10:52:30|12360.9|12358.9|12358.8|12356.8|12362.6|12360.6|12358.8|12356.8|26
1652179960000|2022-05-10 10:52:40|12358.9|12356.9|12358.6|12356.6|12360|12358|12358.3|12356.3|18
1652179970000|2022-05-10 10:52:50|12358.9|12356.9|12358.8|12356.8|12359.4|12357.4|12357.4|12355.4|6
1652179980000|2022-05-10 10:53:00|12358.9|12356.9|12359.9|12357.9|12360.8|12358.8|12358.9|12356.9|6
1652179990000|2022-05-10 10:53:10|12360.1|12358.1|12358.6|12356.6|12360.1|12358.1|12358.4|12356.4|3
1652180000000|2022-05-10 10:53:20|12358.5|12356.5|12351.4|12349.4|12359|12357|12351.4|12349.4|88
1652180010000|2022-05-10 10:53:30|12351.5|12349.5|12351.4|12349.4|12352.9|12350.9|12350.8|12348.8|42
1652180020000|2022-05-10 10:53:40|12351.5|12349.5|12350.9|12348.9|12352.3|12350.3|12350.8|12348.8|21
1652180030000|2022-05-10 10:53:50|12350.8|12348.8|12351.8|12349.8|12351.9|12349.9|12350.8|12348.8|19
1652180040000|2022-05-10 10:54:00|12351.6|12349.6|12346.1|12344.1|12351.8|12349.8|12345.1|12343.1|105
1652180050000|2022-05-10 10:54:10|12346|12344|12345.6|12343.6|12346.9|12344.9|12342.6|12340.6|86
1652180060000|2022-05-10 10:54:20|12346.5|12344.5|12344.8|12342.8|12346.5|12344.5|12344.4|12342.4|36
1652180070000|2022-05-10 10:54:30|12344.9|12342.9|12344.4|12342.4|12345.1|12343.1|12343|12341|53
1652180080000|2022-05-10 10:54:40|12344.5|12342.5|12344.5|12342.5|12347|12345|12344.3|12342.3|45
1652180090000|2022-05-10 10:54:50|12344.3|12342.3|12342.8|12340.8|12345.4|12343.4|12342.8|12340.8|59
1652180100000|2022-05-10 10:55:00|12343.1|12341.1|12349.4|12347.4|12350.3|12348.3|12343.1|12341.1|38
1652180110000|2022-05-10 10:55:10|12349.5|12347.5|12349|12347|12351.5|12349.5|12348.5|12346.5|23
1652180120000|2022-05-10 10:55:20|12348.6|12346.6|12349.8|12347.8|12351.3|12349.3|12348.5|12346.5|28
1652180130000|2022-05-10 10:55:30|12349.9|12347.9|12345.3|12343.3|12350.5|12348.5|12345.1|12343.1|32
1652180140000|2022-05-10 10:55:40|12345.4|12343.4|12348.6|12346.6|12348.6|12346.6|12345.4|12343.4|46
1652180150000|2022-05-10 10:55:50|12348.9|12346.9|12345.5|12343.5|12349|12347|12345.4|12343.4|15
1652180160000|2022-05-10 10:56:00|12345.6|12343.6|12344.5|12342.5|12347|12345|12343.6|12341.6|20
1652180170000|2022-05-10 10:56:10|12344.4|12342.4|12342|12340|12345|12343|12341.8|12339.8|42
1652180180000|2022-05-10 10:56:20|12341.6|12339.6|12340.8|12338.8|12342.8|12340.8|12339.1|12337.1|120
1652180190000|2022-05-10 10:56:30|12340.5|12338.5|12340.3|12338.3|12342.1|12340.1|12339.8|12337.8|27
1652180200000|2022-05-10 10:56:40|12341.1|12339.1|12341.3|12339.3|12343.3|12341.3|12340.4|12338.4|44
1652180210000|2022-05-10 10:56:50|12341.4|12339.4|12342.1|12340.1|12343.3|12341.3|12341.4|12339.4|21
1652180220000|2022-05-10 10:57:00|12342|12340|12344.1|12342.1|12348|12346|12341.4|12339.4|52
1652180230000|2022-05-10 10:57:10|12344.3|12342.3|12347.8|12345.8|12348.9|12346.9|12344.3|12342.3|9
1652180240000|2022-05-10 10:57:20|12347.9|12345.9|12344.8|12342.8|12348.5|12346.5|12344.8|12342.8|37
1652180250000|2022-05-10 10:57:30|12344.6|12342.6|12344.1|12342.1|12345.4|12343.4|12343.5|12341.5|9
1652180260000|2022-05-10 10:57:40|12343.8|12341.8|12343.3|12341.3|12344.6|12342.6|12343|12341|4
1652180270000|2022-05-10 10:57:50|12343.6|12341.6|12346|12344|12346.3|12344.3|12343.5|12341.5|15
1652180280000|2022-05-10 10:58:00|12345.9|12343.9|12346.6|12344.6|12346.6|12344.6|12345.5|12343.5|8
1652180290000|2022-05-10 10:58:10|12347|12345|12347.6|12345.6|12347.6|12345.6|12346|12344|5
1652180300000|2022-05-10 10:58:20|12347.4|12345.4|12347|12345|12348.5|12346.5|12346.8|12344.8|18
1652180310000|2022-05-10 10:58:30|12346.5|12344.5|12345.4|12343.4|12347.4|12345.4|12345.4|12343.4|11
1652180320000|2022-05-10 10:58:40|12345.5|12343.5|12344.1|12342.1|12345.8|12343.8|12343.4|12341.4|12
1652180330000|2022-05-10 10:58:50|12344.3|12342.3|12344.8|12342.8|12346.1|12344.1|12344.3|12342.3|6
1652180340000|2022-05-10 10:59:00|12344.6|12342.6|12345.8|12343.8|12345.8|12343.8|12343.9|12341.9|9
1652180350000|2022-05-10 10:59:10|12345.6|12343.6|12344.8|12342.8|12347.1|12345.1|12344.8|12342.8|8
1652180360000|2022-05-10 10:59:20|12344.3|12342.3|12340.6|12338.6|12344.6|12342.6|12340.6|12338.6|40
1652180370000|2022-05-10 10:59:30|12340.3|12338.3|12344.5|12342.5|12345.1|12343.1|12340.3|12338.3|18
1652180380000|2022-05-10 10:59:40|12344.4|12342.4|12340.5|12338.5|12344.8|12342.8|12340.4|12338.4|16
1652180390000|2022-05-10 10:59:50|12340.6|12338.6|12337.4|12335.4|12341.1|12339.1|12337.4|12335.4|26
1652180400000|2022-05-10 11:00:00|12337.5|12335.5|12340.6|12338.6|12341.8|12339.8|12335|12333|100
1652180410000|2022-05-10 11:00:10|12340.8|12338.8|12342.1|12340.1|12342.1|12340.1|12339.3|12337.3|20
1652180420000|2022-05-10 11:00:20|12342.3|12340.3|12342.3|12340.3|12344.8|12342.8|12342|12340|28
1652180430000|2022-05-10 11:00:30|12342.1|12340.1|12342.8|12340.8|12343.5|12341.5|12342.1|12340.1|22
1652180440000|2022-05-10 11:00:40|12342.9|12340.9|12344.3|12342.3|12344.4|12342.4|12340.8|12338.8|30
1652180450000|2022-05-10 11:00:50|12344.1|12342.1|12344.6|12342.6|12344.9|12342.9|12343.6|12341.6|14
1652180460000|2022-05-10 11:01:00|12343.6|12341.6|12342.5|12340.5|12343.8|12341.8|12342.5|12340.5|13
1652180470000|2022-05-10 11:01:10|12342.6|12340.6|12339.6|12337.6|12343.5|12341.5|12339.6|12337.6|13
1652180480000|2022-05-10 11:01:20|12339.9|12337.9|12341.3|12339.3|12341.4|12339.4|12339.8|12337.8|15
1652180490000|2022-05-10 11:01:30|12341.6|12339.6|12342.6|12340.6|12343.4|12341.4|12341.6|12339.6|15
1652180500000|2022-05-10 11:01:40|12342.1|12340.1|12341.3|12339.3|12342.1|12340.1|12340.8|12338.8|11
1652180510000|2022-05-10 11:01:50|12341.1|12339.1|12340|12338|12341.4|12339.4|12339.6|12337.6|16
1652180520000|2022-05-10 11:02:00|12340.1|12338.1|12340.4|12338.4|12340.9|12338.9|12340.1|12338.1|4
1652180530000|2022-05-10 11:02:10|12340.5|12338.5|12343|12341|12344.1|12342.1|12340.1|12338.1|43
1652180540000|2022-05-10 11:02:20|12342.9|12340.9|12335|12333|12343|12341|12335|12333|69
1652180550000|2022-05-10 11:02:30|12334.9|12332.9|12338.1|12336.1|12338.5|12336.5|12333.8|12331.8|66
1652180560000|2022-05-10 11:02:40|12338|12336|12335.4|12333.4|12338.6|12336.6|12335.3|12333.3|11
1652180570000|2022-05-10 11:02:50|12335.3|12333.3|12336.1|12334.1|12337.5|12335.5|12334.9|12332.9|20
1652180580000|2022-05-10 11:03:00|12336.4|12334.4|12335.4|12333.4|12337.4|12335.4|12334.9|12332.9|25
1652180590000|2022-05-10 11:03:10|12335.5|12333.5|12331.4|12329.4|12336.4|12334.4|12330.9|12328.9|75
1652180600000|2022-05-10 11:03:20|12331.1|12329.1|12333.6|12331.6|12333.6|12331.6|12329.1|12327.1|65
1652180610000|2022-05-10 11:03:30|12333.8|12331.8|12333.4|12331.4|12333.9|12331.9|12331|12329|40
1652180620000|2022-05-10 11:03:40|12333|12331|12332.9|12330.9|12333.4|12331.4|12331.3|12329.3|47
1652180630000|2022-05-10 11:03:50|12333|12331|12333|12331|12335.1|12333.1|12332.5|12330.5|10
1652180640000|2022-05-10 11:04:00|12332.9|12330.9|12332.3|12330.3|12333.4|12331.4|12331.1|12329.1|28
1652180650000|2022-05-10 11:04:10|12332.8|12330.8|12332.6|12330.6|12333.5|12331.5|12331.5|12329.5|30
1652180660000|2022-05-10 11:04:20|12332.9|12330.9|12333.9|12331.9|12333.9|12331.9|12330.8|12328.8|42
1652180670000|2022-05-10 11:04:30|12333.8|12331.8|12330.3|12328.3|12333.8|12331.8|12330.3|12328.3|16
1652180680000|2022-05-10 11:04:40|12329.8|12327.8|12326.8|12324.8|12330.1|12328.1|12323.4|12321.4|204
1652180690000|2022-05-10 11:04:50|12326.6|12324.6|12324.9|12322.9|12327.1|12325.1|12321.5|12319.5|148
1652180700000|2022-05-10 11:05:00|12324.8|12322.8|12324.4|12322.4|12325|12323|12322.1|12320.1|96
1652180710000|2022-05-10 11:05:10|12324.5|12322.5|12322.4|12320.4|12324.6|12322.6|12322|12320|62
1652180720000|2022-05-10 11:05:20|12323.1|12321.1|12317.1|12315.1|12324.6|12322.6|12317|12315|129
1652180730000|2022-05-10 11:05:30|12317.4|12315.4|12315.9|12313.9|12318.1|12316.1|12315.9|12313.9|71
1652180740000|2022-05-10 11:05:40|12316|12314|12316.5|12314.5|12319.9|12317.9|12315.8|12313.8|98
1652180750000|2022-05-10 11:05:50|12316.4|12314.4|12315.4|12313.4|12317|12315|12312.4|12310.4|91
1652180760000|2022-05-10 11:06:00|12315.5|12313.5|12314.9|12312.9|12316.5|12314.5|12313.4|12311.4|31
1652180770000|2022-05-10 11:06:10|12315.1|12313.1|12317.4|12315.4|12317.9|12315.9|12315.1|12313.1|47
1652180780000|2022-05-10 11:06:20|12317.8|12315.8|12315.6|12313.6|12318.8|12316.8|12315|12313|46
1652180790000|2022-05-10 11:06:30|12315.5|12313.5|12314.1|12312.1|12315.8|12313.8|12313.8|12311.8|26
1652180800000|2022-05-10 11:06:40|12314.3|12312.3|12314.4|12312.4|12315.4|12313.4|12314.3|12312.3|33
1652180810000|2022-05-10 11:06:50|12314.5|12312.5|12317.8|12315.8|12318.6|12316.6|12314.5|12312.5|52
1652180820000|2022-05-10 11:07:00|12317.9|12315.9|12316.6|12314.6|12318.1|12316.1|12315.9|12313.9|33
1652180830000|2022-05-10 11:07:10|12316.8|12314.8|12317.9|12315.9|12318|12316|12316.1|12314.1|16
1652180840000|2022-05-10 11:07:20|12317.4|12315.4|12316.9|12314.9|12317.5|12315.5|12315.9|12313.9|15
1652180850000|2022-05-10 11:07:30|12316.8|12314.8|12317.4|12315.4|12319.4|12317.4|12316.8|12314.8|52
1652180860000|2022-05-10 11:07:40|12318.3|12316.3|12318.3|12316.3|12318.4|12316.4|12317|12315|17
1652180870000|2022-05-10 11:07:50|12318.6|12316.6|12318.1|12316.1|12320.6|12318.6|12317.4|12315.4|54
1652180880000|2022-05-10 11:08:00|12318|12316|12318.1|12316.1|12318.3|12316.3|12316.1|12314.1|32
1652180890000|2022-05-10 11:08:10|12317.9|12315.9|12318.8|12316.8|12320.1|12318.1|12317.8|12315.8|16
1652180900000|2022-05-10 11:08:20|12318.9|12316.9|12319.8|12317.8|12320.9|12318.9|12318.8|12316.8|22
1652180910000|2022-05-10 11:08:30|12319.6|12317.6|12321.1|12319.1|12321.6|12319.6|12319.1|12317.1|31
1652180920000|2022-05-10 11:08:40|12321.3|12319.3|12322.9|12320.9|12323.6|12321.6|12321.3|12319.3|23
1652180930000|2022-05-10 11:08:50|12322.8|12320.8|12324.9|12322.9|12325.9|12323.9|12322.5|12320.5|74
1652180940000|2022-05-10 11:09:00|12324.1|12322.1|12325.9|12323.9|12326.1|12324.1|12323.1|12321.1|21
1652180950000|2022-05-10 11:09:10|12326|12324|12325|12323|12326.3|12324.3|12324.9|12322.9|11
1652180960000|2022-05-10 11:09:20|12324.9|12322.9|12326.8|12324.8|12326.8|12324.8|12323.9|12321.9|33
1652180970000|2022-05-10 11:09:30|12326.6|12324.6|12328.1|12326.1|12328.8|12326.8|12326.6|12324.6|24
1652180980000|2022-05-10 11:09:40|12327.4|12325.4|12331.4|12329.4|12331.5|12329.5|12327.4|12325.4|43
1652180990000|2022-05-10 11:09:50|12331.3|12329.3|12330.4|12328.4|12332.4|12330.4|12329.9|12327.9|30
1652181000000|2022-05-10 11:10:00|12330.5|12328.5|12326.5|12324.5|12331.4|12329.4|12325.9|12323.9|51
1652181010000|2022-05-10 11:10:10|12326|12324|12327.1|12325.1|12327.6|12325.6|12325|12323|24
1652181020000|2022-05-10 11:10:20|12327|12325|12327.1|12325.1|12328.4|12326.4|12326.6|12324.6|30
1652181030000|2022-05-10 11:10:30|12327|12325|12326.9|12324.9|12327.5|12325.5|12326|12324|19
1652181040000|2022-05-10 11:10:40|12326.8|12324.8|12327.5|12325.5|12328.6|12326.6|12326.5|12324.5|16
1652181050000|2022-05-10 11:10:50|12327.6|12325.6|12328.4|12326.4|12328.8|12326.8|12327.6|12325.6|7
1652181060000|2022-05-10 11:11:00|12328.5|12326.5|12331.1|12329.1|12331.8|12329.8|12328.5|12326.5|24
1652181070000|2022-05-10 11:11:10|12331|12329|12331.1|12329.1|12331.3|12329.3|12330.4|12328.4|9
1652181080000|2022-05-10 11:11:20|12331|12329|12326.9|12324.9|12331.6|12329.6|12326.8|12324.8|83
1652181090000|2022-05-10 11:11:30|12326.5|12324.5|12329.3|12327.3|12329.6|12327.6|12326.4|12324.4|28
1652181100000|2022-05-10 11:11:40|12329.1|12327.1|12329.1|12327.1|12331.4|12329.4|12329.1|12327.1|41
1652181110000|2022-05-10 11:11:50|12329|12327|12327.6|12325.6|12329.8|12327.8|12327.6|12325.6|13
1652181120000|2022-05-10 11:12:00|12327.8|12325.8|12329.1|12327.1|12330.4|12328.4|12327.6|12325.6|17
1652181130000|2022-05-10 11:12:10|12329.3|12327.3|12329|12327|12329.6|12327.6|12327.3|12325.3|15
1652181140000|2022-05-10 11:12:20|12329.4|12327.4|12329.1|12327.1|12329.6|12327.6|12327.5|12325.5|16
1652181150000|2022-05-10 11:12:30|12327.6|12325.6|12329.6|12327.6|12329.6|12327.6|12327.3|12325.3|15
1652181160000|2022-05-10 11:12:40|12329.4|12327.4|12323.9|12321.9|12329.5|12327.5|12322.9|12320.9|51
1652181170000|2022-05-10 11:12:50|12324|12322|12322.6|12320.6|12324.5|12322.5|12322.4|12320.4|17
1652181180000|2022-05-10 11:13:00|12322.5|12320.5|12323.8|12321.8|12323.8|12321.8|12322|12320|20
1652181190000|2022-05-10 11:13:10|12323.6|12321.6|12326.1|12324.1|12326.1|12324.1|12323.6|12321.6|13
1652181200000|2022-05-10 11:13:20|12326.3|12324.3|12324.6|12322.6|12326.9|12324.9|12324|12322|23
1652181210000|2022-05-10 11:13:30|12324.8|12322.8|12326.1|12324.1|12327|12325|12324.6|12322.6|11
1652181220000|2022-05-10 11:13:40|12326|12324|12324.4|12322.4|12326.1|12324.1|12323.9|12321.9|19
1652181230000|2022-05-10 11:13:50|12324.3|12322.3|12325.5|12323.5|12326.6|12324.6|12324.3|12322.3|13
1652181240000|2022-05-10 11:14:00|12325.9|12323.9|12326.4|12324.4|12326.9|12324.9|12325.9|12323.9|15
1652181250000|2022-05-10 11:14:10|12326.6|12324.6|12327.6|12325.6|12327.6|12325.6|12325.5|12323.5|17
1652181260000|2022-05-10 11:14:20|12327.5|12325.5|12329.4|12327.4|12329.6|12327.6|12327.5|12325.5|14
1652181270000|2022-05-10 11:14:30|12329.5|12327.5|12330.6|12328.6|12330.9|12328.9|12329.5|12327.5|16
1652181280000|2022-05-10 11:14:40|12330.5|12328.5|12328.6|12326.6|12331.1|12329.1|12328.6|12326.6|29
1652181290000|2022-05-10 11:14:50|12328.8|12326.8|12327.6|12325.6|12329.6|12327.6|12325.9|12323.9|30
1652181300000|2022-05-10 11:15:00|12327.8|12325.8|12326|12324|12328.1|12326.1|12325|12323|23
1652181310000|2022-05-10 11:15:10|12325.9|12323.9|12326.4|12324.4|12327|12325|12325.8|12323.8|19
1652181320000|2022-05-10 11:15:20|12326.5|12324.5|12325.3|12323.3|12326.8|12324.8|12325.3|12323.3|10
1652181330000|2022-05-10 11:15:30|12324.8|12322.8|12323.5|12321.5|12326.3|12324.3|12323.4|12321.4|34
1652181340000|2022-05-10 11:15:40|12323.6|12321.6|12325.4|12323.4|12325.4|12323.4|12323.3|12321.3|16
1652181350000|2022-05-10 11:15:50|12325.1|12323.1|12325.5|12323.5|12325.6|12323.6|12324.4|12322.4|6
1652181360000|2022-05-10 11:16:00|12325.1|12323.1|12325.5|12323.5|12325.9|12323.9|12324|12322|13
1652181370000|2022-05-10 11:16:10|12324.6|12322.6|12323.8|12321.8|12324.6|12322.6|12323.5|12321.5|5
1652181380000|2022-05-10 11:16:20|12323.6|12321.6|12321.6|12319.6|12324|12322|12319.3|12317.3|73
1652181390000|2022-05-10 11:16:30|12321.8|12319.8|12319.4|12317.4|12322.3|12320.3|12319.1|12317.1|30
1652181400000|2022-05-10 11:16:40|12319.3|12317.3|12317.1|12315.1|12319.5|12317.5|12316.5|12314.5|74
1652181410000|2022-05-10 11:16:50|12317.3|12315.3|12317.9|12315.9|12318.6|12316.6|12317.1|12315.1|30
1652181420000|2022-05-10 11:17:00|12317.8|12315.8|12317.9|12315.9|12318|12316|12315.9|12313.9|54
1652181430000|2022-05-10 11:17:10|12317.5|12315.5|12318.1|12316.1|12318.6|12316.6|12316.4|12314.4|17
1652181440000|2022-05-10 11:17:20|12318.3|12316.3|12318.9|12316.9|12319|12317|12317|12315|8
1652181450000|2022-05-10 11:17:30|12318.8|12316.8|12317.3|12315.3|12319|12317|12316.9|12314.9|42
1652181460000|2022-05-10 11:17:40|12317.5|12315.5|12316.3|12314.3|12317.9|12315.9|12315.9|12313.9|22
1652181470000|2022-05-10 11:17:50|12316.4|12314.4|12316|12314|12318.3|12316.3|12315.9|12313.9|40
1652181480000|2022-05-10 11:18:00|12315.8|12313.8|12314.5|12312.5|12315.8|12313.8|12314.4|12312.4|37
1652181490000|2022-05-10 11:18:10|12314.6|12312.6|12312.1|12310.1|12315.6|12313.6|12311.5|12309.5|125
1652181500000|2022-05-10 11:18:20|12312.3|12310.3|12313.3|12311.3|12315.1|12313.1|12312.3|12310.3|44
1652181510000|2022-05-10 11:18:30|12313.1|12311.1|12316|12314|12316.9|12314.9|12312.5|12310.5|44
1652181520000|2022-05-10 11:18:40|12316.1|12314.1|12318.3|12316.3|12318.3|12316.3|12315.8|12313.8|24
1652181530000|2022-05-10 11:18:50|12317.5|12315.5|12313.1|12311.1|12318|12316|12312.5|12310.5|36
1652181540000|2022-05-10 11:19:00|12313.6|12311.6|12314.4|12312.4|12316.1|12314.1|12313.5|12311.5|26
1652181550000|2022-05-10 11:19:10|12314.5|12312.5|12311.6|12309.6|12315.8|12313.8|12311.3|12309.3|28
1652181560000|2022-05-10 11:19:20|12311.5|12309.5|12310.1|12308.1|12311.8|12309.8|12310|12308|32
1652181570000|2022-05-10 11:19:30|12310|12308|12308.6|12306.6|12311.4|12309.4|12307.3|12305.3|89
1652181580000|2022-05-10 11:19:40|12307.6|12305.6|12308.1|12306.1|12309.4|12307.4|12307.6|12305.6|33
1652181590000|2022-05-10 11:19:50|12308|12306|12304.9|12302.9|12308.5|12306.5|12304.4|12302.4|105
1652181600000|2022-05-10 11:20:00|12304.3|12302.3|12302.8|12300.8|12305.3|12303.3|12302.8|12300.8|86
1652181610000|2022-05-10 11:20:10|12302.9|12300.9|12304.3|12302.3|12304.4|12302.4|12301.1|12299.1|93
1652181620000|2022-05-10 11:20:20|12303.6|12301.6|12303.6|12301.6|12304.3|12302.3|12302.6|12300.6|32
1652181630000|2022-05-10 11:20:30|12303|12301|12305.8|12303.8|12305.9|12303.9|12302.9|12300.9|70
1652181640000|2022-05-10 11:20:40|12305.6|12303.6|12306.4|12304.4|12306.8|12304.8|12304|12302|42
1652181650000|2022-05-10 11:20:50|12306.5|12304.5|12304.9|12302.9|12306.9|12304.9|12304.9|12302.9|39
1652181660000|2022-05-10 11:21:00|12304.4|12302.4|12304.8|12302.8|12305.8|12303.8|12303.1|12301.1|30
1652181670000|2022-05-10 11:21:10|12304.9|12302.9|12304.9|12302.9|12307.4|12305.4|12304.8|12302.8|58
1652181680000|2022-05-10 11:21:20|12304.8|12302.8|12305.4|12303.4|12305.4|12303.4|12303.9|12301.9|43
1652181690000|2022-05-10 11:21:30|12305.6|12303.6|12304.1|12302.1|12306|12304|12303.9|12301.9|16
1652181700000|2022-05-10 11:21:40|12304|12302|12302.3|12300.3|12304.3|12302.3|12301.6|12299.6|55
1652181710000|2022-05-10 11:21:50|12302.6|12300.6|12304.4|12302.4|12304.4|12302.4|12302.6|12300.6|25
1652181720000|2022-05-10 11:22:00|12303.9|12301.9|12301.8|12299.8|12304.4|12302.4|12301.3|12299.3|30
1652181730000|2022-05-10 11:22:10|12301.6|12299.6|12296.6|12294.6|12301.9|12299.9|12296.6|12294.6|192
1652181740000|2022-05-10 11:22:20|12296.9|12294.9|12295.3|12293.3|12297.6|12295.6|12294.5|12292.5|97
1652181750000|2022-05-10 11:22:30|12295.4|12293.4|12295.1|12293.1|12296|12294|12293.5|12291.5|52
1652181760000|2022-05-10 11:22:40|12295.3|12293.3|12297.5|12295.5|12297.9|12295.9|12294.9|12292.9|62
1652181770000|2022-05-10 11:22:50|12297.6|12295.6|12298.4|12296.4|12298.8|12296.8|12296.5|12294.5|44
1652181780000|2022-05-10 11:23:00|12298.5|12296.5|12300.3|12298.3|12303.3|12301.3|12298.3|12296.3|106
1652181790000|2022-05-10 11:23:10|12300|12298|12303.6|12301.6|12303.8|12301.8|12300|12298|48
1652181800000|2022-05-10 11:23:20|12303.4|12301.4|12303.9|12301.9|12304.1|12302.1|12301.5|12299.5|24
1652181810000|2022-05-10 11:23:30|12304.1|12302.1|12306.3|12304.3|12308.5|12306.5|12304.1|12302.1|50
1652181820000|2022-05-10 11:23:40|12306.1|12304.1|12309|12307|12310.3|12308.3|12306.1|12304.1|37
1652181830000|2022-05-10 11:23:50|12309.1|12307.1|12310.4|12308.4|12311.1|12309.1|12307.3|12305.3|57
1652181840000|2022-05-10 11:24:00|12310.5|12308.5|12310.3|12308.3|12311|12309|12308.9|12306.9|42
1652181850000|2022-05-10 11:24:10|12310.5|12308.5|12309.5|12307.5|12311.5|12309.5|12309|12307|41
1652181860000|2022-05-10 11:24:20|12309.9|12307.9|12309.1|12307.1|12309.9|12307.9|12309|12307|12
1652181870000|2022-05-10 11:24:30|12308.6|12306.6|12308.6|12306.6|12309.3|12307.3|12307.5|12305.5|26
1652181880000|2022-05-10 11:24:40|12308|12306|12307|12305|12308|12306|12306.8|12304.8|16
1652181890000|2022-05-10 11:24:50|12307.4|12305.4|12308|12306|12308|12306|12306.8|12304.8|19
1652181900000|2022-05-10 11:25:00|12308.1|12306.1|12303.9|12301.9|12308.6|12306.6|12302.6|12300.6|96
1652181910000|2022-05-10 11:25:10|12303.8|12301.8|12301.5|12299.5|12305|12303|12301.4|12299.4|16
1652181920000|2022-05-10 11:25:20|12301.4|12299.4|12304.5|12302.5|12304.5|12302.5|12298.5|12296.5|116
1652181930000|2022-05-10 11:25:30|12304.4|12302.4|12304|12302|12305.8|12303.8|12303.8|12301.8|19
1652181940000|2022-05-10 11:25:40|12303.9|12301.9|12304.5|12302.5|12305.5|12303.5|12302.9|12300.9|113
1652181950000|2022-05-10 11:25:50|12304.6|12302.6|12305.5|12303.5|12305.6|12303.6|12304|12302|15
1652181960000|2022-05-10 11:26:00|12305.4|12303.4|12305.4|12303.4|12305.8|12303.8|12305|12303|7
1652181970000|2022-05-10 11:26:10|12305.5|12303.5|12303.4|12301.4|12305.6|12303.6|12302.1|12300.1|44
1652181980000|2022-05-10 11:26:20|12303.3|12301.3|12306.1|12304.1|12306.1|12304.1|12303.3|12301.3|22
1652181990000|2022-05-10 11:26:30|12306.3|12304.3|12301.9|12299.9|12307.8|12305.8|12301.9|12299.9|66
1652182000000|2022-05-10 11:26:40|12301.8|12299.8|12302|12300|12302.4|12300.4|12300.8|12298.8|19
1652182010000|2022-05-10 11:26:50|12302.1|12300.1|12299.4|12297.4|12302.3|12300.3|12299.1|12297.1|23
1652182020000|2022-05-10 11:27:00|12299.3|12297.3|12301|12299|12301|12299|12299.3|12297.3|14
1652182030000|2022-05-10 11:27:10|12301.1|12299.1|12301.4|12299.4|12303.6|12301.6|12300.9|12298.9|40
1652182040000|2022-05-10 11:27:20|12301.3|12299.3|12301.9|12299.9|12302|12300|12300.4|12298.4|9
1652182050000|2022-05-10 11:27:30|12301.8|12299.8|12300.5|12298.5|12301.8|12299.8|12300.3|12298.3|15
1652182060000|2022-05-10 11:27:40|12300.6|12298.6|12302.9|12300.9|12302.9|12300.9|12299.9|12297.9|24
1652182070000|2022-05-10 11:27:50|12302.8|12300.8|12303.8|12301.8|12304|12302|12301.8|12299.8|14
1652182080000|2022-05-10 11:28:00|12303.6|12301.6|12307.9|12305.9|12309.3|12307.3|12303.6|12301.6|61
1652182090000|2022-05-10 11:28:10|12307.8|12305.8|12309.1|12307.1|12309.8|12307.8|12307.5|12305.5|16
1652182100000|2022-05-10 11:28:20|12309|12307|12312.4|12310.4|12313.6|12311.6|12309|12307|59
1652182110000|2022-05-10 11:28:30|12312.8|12310.8|12310.3|12308.3|12312.9|12310.9|12309.8|12307.8|31
1652182120000|2022-05-10 11:28:40|12310.4|12308.4|12312.4|12310.4|12312.5|12310.5|12309.6|12307.6|23
1652182130000|2022-05-10 11:28:50|12312.1|12310.1|12312.4|12310.4|12314.4|12312.4|12312|12310|54
1652182140000|2022-05-10 11:29:00|12312.1|12310.1|12315|12313|12315.4|12313.4|12312.1|12310.1|41
1652182150000|2022-05-10 11:29:10|12315.1|12313.1|12314.1|12312.1|12315.1|12313.1|12313|12311|12
1652182160000|2022-05-10 11:29:20|12314.4|12312.4|12314.5|12312.5|12315.3|12313.3|12313.6|12311.6|30
1652182170000|2022-05-10 11:29:30|12314.4|12312.4|12317.4|12315.4|12318.5|12316.5|12314.3|12312.3|86
1652182180000|2022-05-10 11:29:40|12317|12315|12316.9|12314.9|12318.1|12316.1|12316.3|12314.3|19
1652182190000|2022-05-10 11:29:50|12316.8|12314.8|12315.4|12313.4|12317.1|12315.1|12315.4|12313.4|15
1652182200000|2022-05-10 11:30:00|12313|12311|12313.9|12311.9|12314.4|12312.4|12312.3|12310.3|58
1652182210000|2022-05-10 11:30:10|12313.1|12311.1|12311.1|12309.1|12313.1|12311.1|12308.6|12306.6|73
1652182220000|2022-05-10 11:30:20|12311.4|12309.4|12311.5|12309.5|12312.4|12310.4|12310.9|12308.9|17
1652182230000|2022-05-10 11:30:30|12311.6|12309.6|12308.5|12306.5|12312.3|12310.3|12308.3|12306.3|20
1652182240000|2022-05-10 11:30:40|12308.6|12306.6|12308|12306|12308.9|12306.9|12305.6|12303.6|44
1652182250000|2022-05-10 11:30:50|12307.9|12305.9|12306.8|12304.8|12309|12307|12306.6|12304.6|16
1652182260000|2022-05-10 11:31:00|12306.5|12304.5|12308.6|12306.6|12309.3|12307.3|12306.4|12304.4|13
1652182270000|2022-05-10 11:31:10|12308.8|12306.8|12309.1|12307.1|12310.3|12308.3|12308.1|12306.1|32
1652182280000|2022-05-10 11:31:20|12309.3|12307.3|12308.6|12306.6|12309.5|12307.5|12307.9|12305.9|5
1652182290000|2022-05-10 11:31:30|12308.8|12306.8|12309.9|12307.9|12310.8|12308.8|12308.6|12306.6|38
1652182300000|2022-05-10 11:31:40|12309.6|12307.6|12312.1|12310.1|12312.5|12310.5|12309.4|12307.4|44
1652182310000|2022-05-10 11:31:50|12312|12310|12312.3|12310.3|12312.4|12310.4|12310|12308|32
1652182320000|2022-05-10 11:32:00|12312.4|12310.4|12311.3|12309.3|12313.4|12311.4|12310.1|12308.1|81
1652182330000|2022-05-10 11:32:10|12311.4|12309.4|12311.9|12309.9|12313.9|12311.9|12311.3|12309.3|29
1652182340000|2022-05-10 11:32:20|12311.8|12309.8|12314.1|12312.1|12314.8|12312.8|12311.8|12309.8|66
1652182350000|2022-05-10 11:32:30|12314.3|12312.3|12317.1|12315.1|12317.3|12315.3|12314.3|12312.3|96
1652182360000|2022-05-10 11:32:40|12317|12315|12316.8|12314.8|12317.9|12315.9|12315.4|12313.4|33
1652182370000|2022-05-10 11:32:50|12316.6|12314.6|12317.9|12315.9|12318.9|12316.9|12316.1|12314.1|32
1652182380000|2022-05-10 11:33:00|12318|12316|12322.4|12320.4|12322.4|12320.4|12317.9|12315.9|89
1652182390000|2022-05-10 11:33:10|12322.3|12320.3|12321.1|12319.1|12322.4|12320.4|12320.5|12318.5|32
1652182400000|2022-05-10 11:33:20|12321.3|12319.3|12325.3|12323.3|12327.6|12325.6|12321.3|12319.3|74
1652182410000|2022-05-10 11:33:30|12325|12323|12324.1|12322.1|12326.4|12324.4|12323.4|12321.4|38
1652182420000|2022-05-10 11:33:40|12322.5|12320.5|12323.8|12321.8|12324.3|12322.3|12322.4|12320.4|53
1652182430000|2022-05-10 11:33:50|12323.6|12321.6|12322.5|12320.5|12323.9|12321.9|12321.9|12319.9|16
1652182440000|2022-05-10 11:34:00|12322.6|12320.6|12329.1|12327.1|12331.6|12329.6|12322.6|12320.6|79
1652182450000|2022-05-10 11:34:10|12330.6|12328.6|12329.9|12327.9|12331.1|12329.1|12327.4|12325.4|55
1652182460000|2022-05-10 11:34:20|12329.8|12327.8|12329.1|12327.1|12330|12328|12328.5|12326.5|7
1652182470000|2022-05-10 11:34:30|12328.9|12326.9|12330.4|12328.4|12332|12330|12328.8|12326.8|28
1652182480000|2022-05-10 11:34:40|12330.3|12328.3|12330.1|12328.1|12330.3|12328.3|12329|12327|22
1652182490000|2022-05-10 11:34:50|12330|12328|12329.9|12327.9|12331.4|12329.4|12329.8|12327.8|17
1652182500000|2022-05-10 11:35:00|12329.8|12327.8|12328.9|12326.9|12330.1|12328.1|12328.6|12326.6|12
1652182510000|2022-05-10 11:35:10|12329|12327|12329.3|12327.3|12329.5|12327.5|12328.5|12326.5|17
1652182520000|2022-05-10 11:35:20|12329.1|12327.1|12328.5|12326.5|12329.1|12327.1|12327.5|12325.5|41
1652182530000|2022-05-10 11:35:30|12328.4|12326.4|12329.6|12327.6|12330.9|12328.9|12328.1|12326.1|33
1652182540000|2022-05-10 11:35:40|12329.8|12327.8|12331.5|12329.5|12331.9|12329.9|12329.8|12327.8|27
1652182550000|2022-05-10 11:35:50|12331.9|12329.9|12333.1|12331.1|12333.1|12331.1|12331.4|12329.4|35
1652182560000|2022-05-10 11:36:00|12332.9|12330.9|12332.6|12330.6|12333.9|12331.9|12332.4|12330.4|31
1652182570000|2022-05-10 11:36:10|12332.5|12330.5|12330.3|12328.3|12332.5|12330.5|12329.5|12327.5|55
1652182580000|2022-05-10 11:36:20|12330.1|12328.1|12330.6|12328.6|12330.9|12328.9|12328.4|12326.4|39
1652182590000|2022-05-10 11:36:30|12330.5|12328.5|12328.5|12326.5|12330.9|12328.9|12328.5|12326.5|17
1652182600000|2022-05-10 11:36:40|12328.6|12326.6|12327.5|12325.5|12328.6|12326.6|12327.1|12325.1|23
1652182610000|2022-05-10 11:36:50|12327.6|12325.6|12326.3|12324.3|12327.8|12325.8|12326.3|12324.3|40
1652182620000|2022-05-10 11:37:00|12326.1|12324.1|12327.3|12325.3|12327.8|12325.8|12325|12323|24
1652182630000|2022-05-10 11:37:10|12327|12325|12327.9|12325.9|12328.3|12326.3|12326.1|12324.1|19
1652182640000|2022-05-10 11:37:20|12327.8|12325.8|12327.3|12325.3|12328.6|12326.6|12327.1|12325.1|16
1652182650000|2022-05-10 11:37:30|12327.4|12325.4|12326.1|12324.1|12328.1|12326.1|12326|12324|17
1652182660000|2022-05-10 11:37:40|12326.3|12324.3|12327.8|12325.8|12327.9|12325.9|12325.8|12323.8|56
1652182670000|2022-05-10 11:37:50|12327.6|12325.6|12328.1|12326.1|12329.1|12327.1|12327.4|12325.4|29
1652182680000|2022-05-10 11:38:00|12328.3|12326.3|12328.5|12326.5|12328.9|12326.9|12328.3|12326.3|3
1652182690000|2022-05-10 11:38:10|12328.6|12326.6|12330.4|12328.4|12330.5|12328.5|12328.5|12326.5|14
1652182700000|2022-05-10 11:38:20|12330.1|12328.1|12329.1|12327.1|12330.4|12328.4|12327.1|12325.1|16
1652182710000|2022-05-10 11:38:30|12329|12327|12326.9|12324.9|12329.3|12327.3|12326.8|12324.8|27
1652182720000|2022-05-10 11:38:40|12326.6|12324.6|12328.6|12326.6|12330|12328|12326.4|12324.4|11
1652182730000|2022-05-10 11:38:50|12328.8|12326.8|12328|12326|12329.3|12327.3|12327.4|12325.4|9
1652182740000|2022-05-10 11:39:00|12327.9|12325.9|12328.9|12326.9|12329.1|12327.1|12327.6|12325.6|7
1652182750000|2022-05-10 11:39:10|12329|12327|12329.1|12327.1|12329.1|12327.1|12327.5|12325.5|7
1652182760000|2022-05-10 11:39:20|12329.5|12327.5|12331|12329|12331.3|12329.3|12329.1|12327.1|14
1652182770000|2022-05-10 11:39:30|12330.9|12328.9|12329.4|12327.4|12331.1|12329.1|12328.9|12326.9|13
1652182780000|2022-05-10 11:39:40|12329.6|12327.6|12330.6|12328.6|12330.6|12328.6|12329.1|12327.1|28
1652182790000|2022-05-10 11:39:50|12331.1|12329.1|12332.6|12330.6|12333.1|12331.1|12330.6|12328.6|44
1652182800000|2022-05-10 11:40:00|12332.5|12330.5|12331.4|12329.4|12333.3|12331.3|12328.3|12326.3|80
1652182810000|2022-05-10 11:40:10|12331.5|12329.5|12330.9|12328.9|12331.6|12329.6|12330.3|12328.3|13
1652182820000|2022-05-10 11:40:20|12331|12329|12329.1|12327.1|12333.3|12331.3|12328|12326|84
1652182830000|2022-05-10 11:40:30|12328.9|12326.9|12325.3|12323.3|12329.3|12327.3|12325.3|12323.3|21
1652182840000|2022-05-10 11:40:40|12325.4|12323.4|12324.3|12322.3|12328.3|12326.3|12324.3|12322.3|57
1652182850000|2022-05-10 11:40:50|12324.1|12322.1|12325|12323|12325.1|12323.1|12322.6|12320.6|31
1652182860000|2022-05-10 11:41:00|12324.9|12322.9|12326.1|12324.1|12326.4|12324.4|12324.8|12322.8|27
1652182870000|2022-05-10 11:41:10|12325.9|12323.9|12326|12324|12326|12324|12324.6|12322.6|35
1652182880000|2022-05-10 11:41:20|12325.9|12323.9|12324.5|12322.5|12326.8|12324.8|12324.5|12322.5|14
1652182890000|2022-05-10 11:41:30|12324.4|12322.4|12327|12325|12327|12325|12324.4|12322.4|11
1652182900000|2022-05-10 11:41:40|12326.9|12324.9|12330.5|12328.5|12330.6|12328.6|12326.6|12324.6|20
1652182910000|2022-05-10 11:41:50|12330.6|12328.6|12330.4|12328.4|12331.8|12329.8|12329.6|12327.6|26
1652182920000|2022-05-10 11:42:00|12330.3|12328.3|12328.9|12326.9|12330.3|12328.3|12327.9|12325.9|6
1652182930000|2022-05-10 11:42:10|12329|12327|12333|12331|12334|12332|12329|12327|85
1652182940000|2022-05-10 11:42:20|12332.8|12330.8|12334.4|12332.4|12334.6|12332.6|12332.3|12330.3|31
1652182950000|2022-05-10 11:42:30|12334.1|12332.1|12335|12333|12336|12334|12334.1|12332.1|36
1652182960000|2022-05-10 11:42:40|12334.9|12332.9|12332.5|12330.5|12334.9|12332.9|12332|12330|11
1652182970000|2022-05-10 11:42:50|12333.4|12331.4|12333.6|12331.6|12333.6|12331.6|12332.8|12330.8|8
1652182980000|2022-05-10 11:43:00|12333.8|12331.8|12331.1|12329.1|12334.1|12332.1|12331.1|12329.1|8
1652182990000|2022-05-10 11:43:10|12330.4|12328.4|12325.1|12323.1|12330.4|12328.4|12322.4|12320.4|77
1652183000000|2022-05-10 11:43:20|12325.3|12323.3|12322.8|12320.8|12325.4|12323.4|12322.8|12320.8|19
1652183010000|2022-05-10 11:43:30|12322.6|12320.6|12322|12320|12323.9|12321.9|12321.4|12319.4|18
1652183020000|2022-05-10 11:43:40|12321.9|12319.9|12322.9|12320.9|12323.9|12321.9|12321.5|12319.5|15
1652183030000|2022-05-10 11:43:50|12320.4|12318.4|12319.3|12317.3|12320.9|12318.9|12318.4|12316.4|69
1652183040000|2022-05-10 11:44:00|12319.4|12317.4|12321.3|12319.3|12321.3|12319.3|12317.5|12315.5|32
1652183050000|2022-05-10 11:44:10|12321.4|12319.4|12322.1|12320.1|12322.9|12320.9|12321.4|12319.4|16
1652183060000|2022-05-10 11:44:20|12322.4|12320.4|12320.6|12318.6|12322.4|12320.4|12320.5|12318.5|7
1652183070000|2022-05-10 11:44:30|12320.5|12318.5|12320.6|12318.6|12321.4|12319.4|12319.6|12317.6|12
1652183080000|2022-05-10 11:44:40|12319.9|12317.9|12317.4|12315.4|12321.6|12319.6|12317.3|12315.3|39
1652183090000|2022-05-10 11:44:50|12317.3|12315.3|12313.4|12311.4|12317.3|12315.3|12313.4|12311.4|93
1652183100000|2022-05-10 11:45:00|12314|12312|12314.6|12312.6|12316.1|12314.1|12313.5|12311.5|54
1652183110000|2022-05-10 11:45:10|12314.8|12312.8|12314.9|12312.9|12315.4|12313.4|12313.4|12311.4|28
1652183120000|2022-05-10 11:45:20|12315|12313|12314.6|12312.6|12315.5|12313.5|12314.3|12312.3|6
1652183130000|2022-05-10 11:45:30|12314.5|12312.5|12311.8|12309.8|12314.5|12312.5|12311.6|12309.6|21
1652183140000|2022-05-10 11:45:40|12311.9|12309.9|12316.1|12314.1|12317.1|12315.1|12311.5|12309.5|52
1652183150000|2022-05-10 11:45:50|12316.6|12314.6|12319.3|12317.3|12319.5|12317.5|12315.4|12313.4|68
1652183160000|2022-05-10 11:46:00|12319.4|12317.4|12321.5|12319.5|12321.5|12319.5|12318.6|12316.6|45
1652183170000|2022-05-10 11:46:10|12321.4|12319.4|12322.5|12320.5|12322.6|12320.6|12320.8|12318.8|20
1652183180000|2022-05-10 11:46:20|12322|12320|12323.6|12321.6|12323.8|12321.8|12321|12319|33
1652183190000|2022-05-10 11:46:30|12324|12322|12324.1|12322.1|12324.1|12322.1|12322.1|12320.1|38
1652183200000|2022-05-10 11:46:40|12324|12322|12325.1|12323.1|12325.5|12323.5|12323.8|12321.8|25
1652183210000|2022-05-10 11:46:50|12325.3|12323.3|12325.9|12323.9|12326.6|12324.6|12324.3|12322.3|29
1652183220000|2022-05-10 11:47:00|12325.5|12323.5|12326.1|12324.1|12326.1|12324.1|12324.1|12322.1|34
1652183230000|2022-05-10 11:47:10|12324.8|12322.8|12326.5|12324.5|12326.6|12324.6|12324.5|12322.5|24
1652183240000|2022-05-10 11:47:20|12326.4|12324.4|12325.4|12323.4|12326.5|12324.5|12324.5|12322.5|22
1652183250000|2022-05-10 11:47:30|12325.8|12323.8|12326.9|12324.9|12326.9|12324.9|12325.1|12323.1|27
1652183260000|2022-05-10 11:47:40|12326.8|12324.8|12328.6|12326.6|12330.4|12328.4|12326.3|12324.3|54
1652183270000|2022-05-10 11:47:50|12328.5|12326.5|12333.4|12331.4|12333.6|12331.6|12328.5|12326.5|45
1652183280000|2022-05-10 11:48:00|12333.6|12331.6|12340.1|12338.1|12340.4|12338.4|12333.6|12331.6|115
1652183290000|2022-05-10 11:48:10|12340.3|12338.3|12334.5|12332.5|12340.5|12338.5|12334.5|12332.5|102
1652183300000|2022-05-10 11:48:20|12334.6|12332.6|12339.5|12337.5|12339.5|12337.5|12334.6|12332.6|30
1652183310000|2022-05-10 11:48:30|12339.3|12337.3|12340.6|12338.6|12341.4|12339.4|12338.8|12336.8|67
1652183320000|2022-05-10 11:48:40|12340.5|12338.5|12340.4|12338.4|12341.5|12339.5|12339.9|12337.9|51
1652183330000|2022-05-10 11:48:50|12340.5|12338.5|12339.4|12337.4|12341.6|12339.6|12339.4|12337.4|38
1652183340000|2022-05-10 11:49:00|12338.4|12336.4|12340.8|12338.8|12340.8|12338.8|12337.6|12335.6|27
1652183350000|2022-05-10 11:49:10|12341.4|12339.4|12338.1|12336.1|12342.1|12340.1|12337.4|12335.4|25
1652183360000|2022-05-10 11:49:20|12338.3|12336.3|12340.9|12338.9|12341.4|12339.4|12338.3|12336.3|27
1652183370000|2022-05-10 11:49:30|12342.3|12340.3|12340.5|12338.5|12342.3|12340.3|12338.8|12336.8|41
1652183380000|2022-05-10 11:49:40|12340.4|12338.4|12340.4|12338.4|12341.5|12339.5|12340|12338|13
1652183390000|2022-05-10 11:49:50|12340.3|12338.3|12340.4|12338.4|12342.1|12340.1|12339|12337|35
1652183400000|2022-05-10 11:50:00|12340.3|12338.3|12342.1|12340.1|12342.9|12340.9|12339.6|12337.6|33
1652183410000|2022-05-10 11:50:10|12342.3|12340.3|12342.4|12340.4|12343.5|12341.5|12342.3|12340.3|25
1652183420000|2022-05-10 11:50:20|12342.5|12340.5|12340.5|12338.5|12342.5|12340.5|12340.5|12338.5|23
1652183430000|2022-05-10 11:50:30|12340.6|12338.6|12339.3|12337.3|12340.6|12338.6|12337.9|12335.9|59
1652183440000|2022-05-10 11:50:40|12339.1|12337.1|12336.1|12334.1|12339.3|12337.3|12336.1|12334.1|41
1652183450000|2022-05-10 11:50:50|12335.8|12333.8|12335.6|12333.6|12336.6|12334.6|12335.3|12333.3|64
1652183460000|2022-05-10 11:51:00|12336|12334|12334.4|12332.4|12337.3|12335.3|12334|12332|46
1652183470000|2022-05-10 11:51:10|12334.1|12332.1|12334.1|12332.1|12334.8|12332.8|12333.8|12331.8|9
1652183480000|2022-05-10 11:51:20|12334.3|12332.3|12334.3|12332.3|12334.6|12332.6|12334.1|12332.1|2
1652183490000|2022-05-10 11:51:30|12334.4|12332.4|12332.1|12330.1|12334.6|12332.6|12331|12329|41
1652183500000|2022-05-10 11:51:40|12332.4|12330.4|12331.3|12329.3|12333.8|12331.8|12331.3|12329.3|23
1652183510000|2022-05-10 11:51:50|12331.1|12329.1|12330.5|12328.5|12332.1|12330.1|12329.5|12327.5|37
1652183520000|2022-05-10 11:52:00|12330.6|12328.6|12328.5|12326.5|12330.8|12328.8|12328.5|12326.5|50
1652183530000|2022-05-10 11:52:10|12328.4|12326.4|12332.3|12330.3|12332.3|12330.3|12328.4|12326.4|35
1652183540000|2022-05-10 11:52:20|12332.1|12330.1|12332.8|12330.8|12334.6|12332.6|12330.5|12328.5|58
1652183550000|2022-05-10 11:52:30|12332.9|12330.9|12333|12331|12334.5|12332.5|12332.1|12330.1|35
1652183560000|2022-05-10 11:52:40|12332.9|12330.9|12334.6|12332.6|12335.6|12333.6|12332.3|12330.3|65
1652183570000|2022-05-10 11:52:50|12334.5|12332.5|12332.5|12330.5|12334.6|12332.6|12331.9|12329.9|14
1652183580000|2022-05-10 11:53:00|12332.4|12330.4|12330.5|12328.5|12332.4|12330.4|12330.3|12328.3|13
1652183590000|2022-05-10 11:53:10|12330.6|12328.6|12329.9|12327.9|12331|12329|12329.1|12327.1|11
1652183600000|2022-05-10 11:53:20|12329.8|12327.8|12332.1|12330.1|12333|12331|12329|12327|68
1652183610000|2022-05-10 11:53:30|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.5|12329.5|17
1652183620000|2022-05-10 11:53:40|12331.5|12329.5|12329.1|12327.1|12331.5|12329.5|12329.1|12327.1|16
1652183630000|2022-05-10 11:53:50|12329|12327|12328.9|12326.9|12330.1|12328.1|12328.4|12326.4|17
1652183640000|2022-05-10 11:54:00|12328.8|12326.8|12327.4|12325.4|12330.3|12328.3|12327.4|12325.4|13
1652183650000|2022-05-10 11:54:10|12327.6|12325.6|12327.1|12325.1|12328|12326|12326.6|12324.6|14
1652183660000|2022-05-10 11:54:20|12327|12325|12326.3|12324.3|12327.8|12325.8|12326.3|12324.3|15
1652183670000|2022-05-10 11:54:30|12325.5|12323.5|12325.5|12323.5|12326.1|12324.1|12325|12323|20
1652183680000|2022-05-10 11:54:40|12326|12324|12321.8|12319.8|12326|12324|12321.8|12319.8|57
1652183690000|2022-05-10 11:54:50|12320.9|12318.9|12318.6|12316.6|12321.4|12319.4|12318.5|12316.5|61
1652183700000|2022-05-10 11:55:00|12320|12318|12322.1|12320.1|12322.1|12320.1|12319.3|12317.3|59
1652183710000|2022-05-10 11:55:10|12323.6|12321.6|12322.6|12320.6|12323.9|12321.9|12321.3|12319.3|36
1652183720000|2022-05-10 11:55:20|12322.8|12320.8|12320.6|12318.6|12324|12322|12320.6|12318.6|21
1652183730000|2022-05-10 11:55:30|12320.5|12318.5|12323.9|12321.9|12323.9|12321.9|12320.3|12318.3|27
1652183740000|2022-05-10 11:55:40|12323.8|12321.8|12325.6|12323.6|12327.6|12325.6|12323.1|12321.1|47
1652183750000|2022-05-10 11:55:50|12325.5|12323.5|12327.9|12325.9|12328.3|12326.3|12324.9|12322.9|27
1652183760000|2022-05-10 11:56:00|12328|12326|12327.8|12325.8|12328.5|12326.5|12326.6|12324.6|27
1652183770000|2022-05-10 11:56:10|12328.9|12326.9|12331|12329|12332|12330|12328.5|12326.5|54
1652183780000|2022-05-10 11:56:20|12331.1|12329.1|12329.8|12327.8|12331.4|12329.4|12329.5|12327.5|9
1652183790000|2022-05-10 11:56:30|12329.6|12327.6|12331.4|12329.4|12333.3|12331.3|12329.6|12327.6|31
1652183800000|2022-05-10 11:56:40|12331.1|12329.1|12331.9|12329.9|12332|12330|12330.9|12328.9|34
1652183810000|2022-05-10 11:56:50|12332.1|12330.1|12330.9|12328.9|12332.5|12330.5|12329.8|12327.8|20
1652183820000|2022-05-10 11:57:00|12331|12329|12332.4|12330.4|12334.6|12332.6|12330.3|12328.3|65
1652183830000|2022-05-10 11:57:10|12332.5|12330.5|12333.5|12331.5|12334.3|12332.3|12331.5|12329.5|21
1652183840000|2022-05-10 11:57:20|12333.4|12331.4|12333.6|12331.6|12334.9|12332.9|12333|12331|27
1652183850000|2022-05-10 11:57:30|12333.5|12331.5|12332.1|12330.1|12334.5|12332.5|12331.8|12329.8|27
1652183860000|2022-05-10 11:57:40|12331.6|12329.6|12329.6|12327.6|12331.8|12329.8|12328.9|12326.9|29
1652183870000|2022-05-10 11:57:50|12329.5|12327.5|12331.1|12329.1|12331.3|12329.3|12329|12327|14
1652183880000|2022-05-10 11:58:00|12331.4|12329.4|12330.8|12328.8|12331.8|12329.8|12330.5|12328.5|7
1652183890000|2022-05-10 11:58:10|12330.9|12328.9|12333.4|12331.4|12333.8|12331.8|12330.9|12328.9|25
1652183900000|2022-05-10 11:58:20|12333.5|12331.5|12339.1|12337.1|12339.1|12337.1|12331.8|12329.8|58
1652183910000|2022-05-10 11:58:30|12339|12337|12337.9|12335.9|12339|12337|12336.6|12334.6|43
1652183920000|2022-05-10 11:58:40|12337.6|12335.6|12338.5|12336.5|12339.4|12337.4|12337|12335|25
1652183930000|2022-05-10 11:58:50|12338.6|12336.6|12336.6|12334.6|12339|12337|12336.5|12334.5|26
1652183940000|2022-05-10 11:59:00|12336.8|12334.8|12338.6|12336.6|12338.6|12336.6|12334|12332|38
1652183950000|2022-05-10 11:59:10|12338.3|12336.3|12340.9|12338.9|12340.9|12338.9|12338.1|12336.1|75
1652183960000|2022-05-10 11:59:20|12341|12339|12339.1|12337.1|12341.5|12339.5|12337.8|12335.8|35
1652183970000|2022-05-10 11:59:30|12339|12337|12340|12338|12340.5|12338.5|12338.4|12336.4|34
1652183980000|2022-05-10 11:59:40|12340.4|12338.4|12340.3|12338.3|12340.5|12338.5|12339|12337|29
1652183990000|2022-05-10 11:59:50|12340|12338|12337.4|12335.4|12340.1|12338.1|12337.1|12335.1|18
1652184000000|2022-05-10 12:00:00|12336.9|12334.9|12344.1|12342.1|12346.3|12344.3|12335.9|12333.9|152
1652184010000|2022-05-10 12:00:10|12344.4|12342.4|12343.8|12341.8|12345.1|12343.1|12342.1|12340.1|63
1652184020000|2022-05-10 12:00:20|12343.9|12341.9|12342.1|12340.1|12345.4|12343.4|12341.3|12339.3|58
1652184030000|2022-05-10 12:00:30|12342.5|12340.5|12346.6|12344.6|12346.6|12344.6|12342|12340|35
1652184040000|2022-05-10 12:00:40|12346.5|12344.5|12343.1|12341.1|12346.5|12344.5|12342|12340|112
1652184050000|2022-05-10 12:00:50|12342.6|12340.6|12345.3|12343.3|12345.5|12343.5|12342.6|12340.6|31
1652184060000|2022-05-10 12:01:00|12345.5|12343.5|12348.1|12346.1|12351.3|12349.3|12345.3|12343.3|231
1652184070000|2022-05-10 12:01:10|12348.4|12346.4|12349|12347|12350.8|12348.8|12347.5|12345.5|147
1652184080000|2022-05-10 12:01:20|12349.1|12347.1|12351|12349|12352.4|12350.4|12348.9|12346.9|78
1652184090000|2022-05-10 12:01:30|12350.9|12348.9|12349.6|12347.6|12351.9|12349.9|12349.3|12347.3|87
1652184100000|2022-05-10 12:01:40|12349.5|12347.5|12350.3|12348.3|12351.8|12349.8|12348.5|12346.5|74
1652184110000|2022-05-10 12:01:50|12349.8|12347.8|12349.8|12347.8|12351|12349|12349.5|12347.5|56
1652184120000|2022-05-10 12:02:00|12350|12348|12354.1|12352.1|12354.1|12352.1|12349.8|12347.8|71
1652184130000|2022-05-10 12:02:10|12353.9|12351.9|12353.9|12351.9|12357|12355|12353.1|12351.1|130
1652184140000|2022-05-10 12:02:20|12353.8|12351.8|12356.4|12354.4|12356.5|12354.5|12353.8|12351.8|50
1652184150000|2022-05-10 12:02:30|12356.3|12354.3|12357.5|12355.5|12358.5|12356.5|12355.1|12353.1|103
1652184160000|2022-05-10 12:02:40|12357.1|12355.1|12358.8|12356.8|12358.8|12356.8|12356.5|12354.5|59
1652184170000|2022-05-10 12:02:50|12358.6|12356.6|12359.9|12357.9|12360|12358|12357.9|12355.9|61
1652184180000|2022-05-10 12:03:00|12359.8|12357.8|12360.6|12358.6|12361.6|12359.6|12359.5|12357.5|107
1652184190000|2022-05-10 12:03:10|12361.1|12359.1|12360.1|12358.1|12361.4|12359.4|12359.5|12357.5|67
1652184200000|2022-05-10 12:03:20|12359.6|12357.6|12364.3|12362.3|12364.4|12362.4|12359.6|12357.6|227
1652184210000|2022-05-10 12:03:30|12364|12362|12362.3|12360.3|12364|12362|12361.8|12359.8|53
1652184220000|2022-05-10 12:03:40|12362.1|12360.1|12361.5|12359.5|12362.1|12360.1|12359.9|12357.9|44
1652184230000|2022-05-10 12:03:50|12361.6|12359.6|12362.6|12360.6|12363.5|12361.5|12361.6|12359.6|37
1652184240000|2022-05-10 12:04:00|12362.8|12360.8|12361.8|12359.8|12364|12362|12361.8|12359.8|67
1652184250000|2022-05-10 12:04:10|12361.9|12359.9|12362.3|12360.3|12362.8|12360.8|12361.3|12359.3|72
1652184260000|2022-05-10 12:04:20|12362.5|12360.5|12365.1|12363.1|12365.4|12363.4|12361.3|12359.3|112
1652184270000|2022-05-10 12:04:30|12365|12363|12365.5|12363.5|12365.6|12363.6|12364.5|12362.5|55
1652184280000|2022-05-10 12:04:40|12365.4|12363.4|12365.3|12363.3|12365.6|12363.6|12364.5|12362.5|32
1652184290000|2022-05-10 12:04:50|12365.4|12363.4|12365.3|12363.3|12365.6|12363.6|12364|12362|68
1652184300000|2022-05-10 12:05:00|12365.4|12363.4|12366.3|12364.3|12366.8|12364.8|12365.4|12363.4|43
1652184310000|2022-05-10 12:05:10|12365.8|12363.8|12367.5|12365.5|12367.5|12365.5|12364.4|12362.4|77
1652184320000|2022-05-10 12:05:20|12367.9|12365.9|12367.9|12365.9|12368.1|12366.1|12365.8|12363.8|91
1652184330000|2022-05-10 12:05:30|12367.8|12365.8|12366.6|12364.6|12368|12366|12365.9|12363.9|31
1652184340000|2022-05-10 12:05:40|12366.3|12364.3|12365.3|12363.3|12366.6|12364.6|12364.5|12362.5|91
1652184350000|2022-05-10 12:05:50|12365|12363|12366.3|12364.3|12367.3|12365.3|12364.9|12362.9|60
1652184360000|2022-05-10 12:06:00|12366.1|12364.1|12367|12365|12367.1|12365.1|12365.9|12363.9|19
1652184370000|2022-05-10 12:06:10|12367.1|12365.1|12368.5|12366.5|12368.5|12366.5|12366.6|12364.6|60
1652184380000|2022-05-10 12:06:20|12368.3|12366.3|12368.3|12366.3|12368.5|12366.5|12367.8|12365.8|27
1652184390000|2022-05-10 12:06:30|12368|12366|12368.5|12366.5|12368.6|12366.6|12367.4|12365.4|35
1652184400000|2022-05-10 12:06:40|12369.4|12367.4|12368.9|12366.9|12370|12368|12368.8|12366.8|84
1652184410000|2022-05-10 12:06:50|12368.5|12366.5|12370.9|12368.9|12371.3|12369.3|12368.5|12366.5|84
1652184420000|2022-05-10 12:07:00|12370.5|12368.5|12370.9|12368.9|12371.4|12369.4|12370|12368|58
1652184430000|2022-05-10 12:07:10|12371.3|12369.3|12374.5|12372.5|12374.5|12372.5|12370.9|12368.9|129
1652184440000|2022-05-10 12:07:20|12375|12373|12376.5|12374.5|12376.8|12374.8|12374|12372|169
1652184450000|2022-05-10 12:07:30|12376.8|12374.8|12378.9|12376.9|12378.9|12376.9|12376.4|12374.4|120
1652184460000|2022-05-10 12:07:40|12378.5|12376.5|12379.3|12377.3|12379.3|12377.3|12376.6|12374.6|126
1652184470000|2022-05-10 12:07:50|12379.4|12377.4|12376.3|12374.3|12379.9|12377.9|12375.4|12373.4|238
1652184480000|2022-05-10 12:08:00|12376.5|12374.5|12376|12374|12377.3|12375.3|12374.8|12372.8|118
1652184490000|2022-05-10 12:08:10|12376.4|12374.4|12379|12377|12381.5|12379.5|12376.3|12374.3|176
1652184500000|2022-05-10 12:08:20|12379.1|12377.1|12384.1|12382.1|12384.1|12382.1|12379.1|12377.1|140
1652184510000|2022-05-10 12:08:30|12384|12382|12384|12382|12385.3|12383.3|12383|12381|74
1652184520000|2022-05-10 12:08:40|12383.3|12381.3|12387.6|12385.6|12387.9|12385.9|12383.3|12381.3|111
1652184530000|2022-05-10 12:08:50|12387.8|12385.8|12387.4|12385.4|12388.1|12386.1|12386.3|12384.3|148
1652184540000|2022-05-10 12:09:00|12386.9|12384.9|12385.1|12383.1|12387.4|12385.4|12384.3|12382.3|88
1652184550000|2022-05-10 12:09:10|12385.3|12383.3|12383.3|12381.3|12385.4|12383.4|12382.8|12380.8|47
1652184560000|2022-05-10 12:09:20|12383.4|12381.4|12381.5|12379.5|12383.6|12381.6|12380.9|12378.9|61
1652184570000|2022-05-10 12:09:30|12381.8|12379.8|12382.5|12380.5|12382.6|12380.6|12379.8|12377.8|59
1652184580000|2022-05-10 12:09:40|12382.6|12380.6|12381.6|12379.6|12382.8|12380.8|12380.6|12378.6|74
1652184590000|2022-05-10 12:09:50|12381.5|12379.5|12380.9|12378.9|12382|12380|12380.3|12378.3|26
1652184600000|2022-05-10 12:10:00|12381|12379|12382|12380|12382|12380|12380.4|12378.4|63
1652184610000|2022-05-10 12:10:10|12382.6|12380.6|12382.5|12380.5|12382.8|12380.8|12380.9|12378.9|38
1652184620000|2022-05-10 12:10:20|12382.6|12380.6|12383.6|12381.6|12383.6|12381.6|12381.9|12379.9|38
1652184630000|2022-05-10 12:10:30|12383.5|12381.5|12384.4|12382.4|12386|12384|12383.3|12381.3|65
1652184640000|2022-05-10 12:10:40|12384.3|12382.3|12384|12382|12384.8|12382.8|12383.4|12381.4|39
1652184650000|2022-05-10 12:10:50|12386|12384|12391.3|12389.3|12391.4|12389.4|12386|12384|211
1652184660000|2022-05-10 12:11:00|12391.5|12389.5|12386.5|12384.5|12391.5|12389.5|12386.3|12384.3|99
1652184670000|2022-05-10 12:11:10|12386.3|12384.3|12387.1|12385.1|12387.8|12385.8|12386.1|12384.1|37
1652184680000|2022-05-10 12:11:20|12387.3|12385.3|12388.4|12386.4|12389.3|12387.3|12386.9|12384.9|38
1652184690000|2022-05-10 12:11:30|12388.3|12386.3|12387.3|12385.3|12388.3|12386.3|12386.5|12384.5|31
1652184700000|2022-05-10 12:11:40|12387.4|12385.4|12384.1|12382.1|12387.6|12385.6|12383.8|12381.8|61
1652184710000|2022-05-10 12:11:50|12384.3|12382.3|12386|12384|12386|12384|12384.1|12382.1|20
1652184720000|2022-05-10 12:12:00|12385.9|12383.9|12387|12385|12387|12385|12385.4|12383.4|43
1652184730000|2022-05-10 12:12:10|12386|12384|12387.1|12385.1|12387.5|12385.5|12385.9|12383.9|18
1652184740000|2022-05-10 12:12:20|12387.3|12385.3|12390.9|12388.9|12391.1|12389.1|12387|12385|70
1652184750000|2022-05-10 12:12:30|12390.8|12388.8|12387.5|12385.5|12390.9|12388.9|12387.5|12385.5|27
1652184760000|2022-05-10 12:12:40|12386.9|12384.9|12389.1|12387.1|12389.1|12387.1|12386.8|12384.8|34
1652184770000|2022-05-10 12:12:50|12390|12388|12390.8|12388.8|12391.5|12389.5|12389.6|12387.6|68
1652184780000|2022-05-10 12:13:00|12391.3|12389.3|12391.5|12389.5|12391.9|12389.9|12390|12388|34
1652184790000|2022-05-10 12:13:10|12391.4|12389.4|12388.4|12386.4|12391.4|12389.4|12388.1|12386.1|66
1652184800000|2022-05-10 12:13:20|12388.5|12386.5|12387.9|12385.9|12389|12387|12386.4|12384.4|34
1652184810000|2022-05-10 12:13:30|12388.1|12386.1|12386.8|12384.8|12389.3|12387.3|12386.3|12384.3|39
1652184820000|2022-05-10 12:13:40|12386.9|12384.9|12384.1|12382.1|12387|12385|12383.4|12381.4|61
1652184830000|2022-05-10 12:13:50|12384|12382|12384.1|12382.1|12385.8|12383.8|12383.3|12381.3|28
1652184840000|2022-05-10 12:14:00|12384|12382|12384.4|12382.4|12386.1|12384.1|12383.8|12381.8|33
1652184850000|2022-05-10 12:14:10|12384.5|12382.5|12385.9|12383.9|12387.3|12385.3|12384.4|12382.4|20
1652184860000|2022-05-10 12:14:20|12385.6|12383.6|12384.1|12382.1|12385.9|12383.9|12383.9|12381.9|18
1652184870000|2022-05-10 12:14:30|12384|12382|12386.1|12384.1|12386.5|12384.5|12384|12382|9
1652184880000|2022-05-10 12:14:40|12386.4|12384.4|12387.1|12385.1|12387.5|12385.5|12385.5|12383.5|27
1652184890000|2022-05-10 12:14:50|12386.9|12384.9|12386.6|12384.6|12387.6|12385.6|12386|12384|26
1652184900000|2022-05-10 12:15:00|12387.1|12385.1|12385.3|12383.3|12388|12386|12385.1|12383.1|37
1652184910000|2022-05-10 12:15:10|12384.6|12382.6|12382.4|12380.4|12385.3|12383.3|12382.1|12380.1|55
1652184920000|2022-05-10 12:15:20|12382.3|12380.3|12381.5|12379.5|12383.4|12381.4|12380.8|12378.8|59
1652184930000|2022-05-10 12:15:30|12381.8|12379.8|12381.1|12379.1|12382.6|12380.6|12379.4|12377.4|77
1652184940000|2022-05-10 12:15:40|12381|12379|12381|12379|12381.6|12379.6|12380.4|12378.4|29
1652184950000|2022-05-10 12:15:50|12380.9|12378.9|12377.5|12375.5|12381.1|12379.1|12376.9|12374.9|98
1652184960000|2022-05-10 12:16:00|12377.4|12375.4|12374.8|12372.8|12378.1|12376.1|12374.8|12372.8|77
1652184970000|2022-05-10 12:16:10|12375.1|12373.1|12375.9|12373.9|12376.8|12374.8|12375|12373|77
1652184980000|2022-05-10 12:16:20|12375.3|12373.3|12378.1|12376.1|12378.3|12376.3|12374.1|12372.1|141
1652184990000|2022-05-10 12:16:30|12378.3|12376.3|12379.3|12377.3|12379.4|12377.4|12377.8|12375.8|42
1652185000000|2022-05-10 12:16:40|12379.5|12377.5|12378.9|12376.9|12379.8|12377.8|12377.9|12375.9|58
1652185010000|2022-05-10 12:16:50|12378.8|12376.8|12383.4|12381.4|12384.1|12382.1|12378.8|12376.8|71
1652185020000|2022-05-10 12:17:00|12383.3|12381.3|12382.6|12380.6|12384.3|12382.3|12381.3|12379.3|58
1652185030000|2022-05-10 12:17:10|12382.8|12380.8|12381.8|12379.8|12383|12381|12381.8|12379.8|23
1652185040000|2022-05-10 12:17:20|12382.5|12380.5|12383.3|12381.3|12383.6|12381.6|12382.4|12380.4|17
1652185050000|2022-05-10 12:17:30|12383.1|12381.1|12382.9|12380.9|12384.4|12382.4|12382.6|12380.6|22
1652185060000|2022-05-10 12:17:40|12383|12381|12386|12384|12386|12384|12381.6|12379.6|26
1652185070000|2022-05-10 12:17:50|12385.8|12383.8|12386.9|12384.9|12387.9|12385.9|12385|12383|44
1652185080000|2022-05-10 12:18:00|12386.6|12384.6|12383|12381|12387|12385|12381.4|12379.4|54
1652185090000|2022-05-10 12:18:10|12383.1|12381.1|12382.3|12380.3|12384|12382|12381.4|12379.4|16
1652185100000|2022-05-10 12:18:20|12382.1|12380.1|12383.6|12381.6|12383.8|12381.8|12381.4|12379.4|24
1652185110000|2022-05-10 12:18:30|12383.8|12381.8|12381.5|12379.5|12383.8|12381.8|12381.4|12379.4|22
1652185120000|2022-05-10 12:18:40|12381.6|12379.6|12385.5|12383.5|12385.8|12383.8|12381.4|12379.4|42
1652185130000|2022-05-10 12:18:50|12385.1|12383.1|12385.6|12383.6|12385.8|12383.8|12384.9|12382.9|23
1652185140000|2022-05-10 12:19:00|12385.8|12383.8|12392.3|12390.3|12392.4|12390.4|12385.8|12383.8|65
1652185150000|2022-05-10 12:19:10|12392.1|12390.1|12392.6|12390.6|12392.6|12390.6|12389.4|12387.4|108
1652185160000|2022-05-10 12:19:20|12392.8|12390.8|12395.3|12393.3|12395.5|12393.5|12391.1|12389.1|151
1652185170000|2022-05-10 12:19:30|12395.1|12393.1|12392.5|12390.5|12396.6|12394.6|12391.1|12389.1|100
1652185180000|2022-05-10 12:19:40|12392.8|12390.8|12391.6|12389.6|12393.4|12391.4|12391.5|12389.5|28
1652185190000|2022-05-10 12:19:50|12391.5|12389.5|12395.8|12393.8|12396|12394|12391.4|12389.4|94
1652185200000|2022-05-10 12:20:00|12395.6|12393.6|12393.5|12391.5|12395.6|12393.6|12393.3|12391.3|93
1652185210000|2022-05-10 12:20:10|12393.8|12391.8|12396.5|12394.5|12396.5|12394.5|12393.8|12391.8|40
1652185220000|2022-05-10 12:20:20|12397|12395|12395.9|12393.9|12397|12395|12393.9|12391.9|38
1652185230000|2022-05-10 12:20:30|12396|12394|12396.4|12394.4|12397.5|12395.5|12393.6|12391.6|42
1652185240000|2022-05-10 12:20:40|12396.3|12394.3|12394.8|12392.8|12397.5|12395.5|12394.8|12392.8|39
1652185250000|2022-05-10 12:20:50|12394.9|12392.9|12394.6|12392.6|12394.9|12392.9|12392.9|12390.9|39
1652185260000|2022-05-10 12:21:00|12394.5|12392.5|12392.9|12390.9|12395|12393|12392.9|12390.9|27
1652185270000|2022-05-10 12:21:10|12392.8|12390.8|12393.3|12391.3|12393.5|12391.5|12391.8|12389.8|38
1652185280000|2022-05-10 12:21:20|12393.4|12391.4|12389|12387|12393.8|12391.8|12388|12386|73
1652185290000|2022-05-10 12:21:30|12389.4|12387.4|12387.1|12385.1|12390.5|12388.5|12387.1|12385.1|28
1652185300000|2022-05-10 12:21:40|12386.6|12384.6|12386.6|12384.6|12387.5|12385.5|12386.3|12384.3|63
1652185310000|2022-05-10 12:21:50|12386.9|12384.9|12386.5|12384.5|12388.3|12386.3|12386|12384|30
1652185320000|2022-05-10 12:22:00|12386.6|12384.6|12386.9|12384.9|12388.9|12386.9|12385.3|12383.3|39
1652185330000|2022-05-10 12:22:10|12386.8|12384.8|12387.1|12385.1|12387.6|12385.6|12386.6|12384.6|28
1652185340000|2022-05-10 12:22:20|12387.5|12385.5|12386.4|12384.4|12387.6|12385.6|12384.9|12382.9|49
1652185350000|2022-05-10 12:22:30|12386.8|12384.8|12390.9|12388.9|12392|12390|12386.4|12384.4|85
1652185360000|2022-05-10 12:22:40|12391|12389|12388.1|12386.1|12391.9|12389.9|12388|12386|39
1652185370000|2022-05-10 12:22:50|12388|12386|12385.4|12383.4|12388|12386|12385.3|12383.3|78
1652185380000|2022-05-10 12:23:00|12386.3|12384.3|12387|12385|12387.9|12385.9|12385.8|12383.8|30
1652185390000|2022-05-10 12:23:10|12387.4|12385.4|12388.8|12386.8|12389.6|12387.6|12387.4|12385.4|17
1652185400000|2022-05-10 12:23:20|12388.9|12386.9|12386.9|12384.9|12389|12387|12386.4|12384.4|29
1652185410000|2022-05-10 12:23:30|12387|12385|12384.5|12382.5|12387|12385|12384.5|12382.5|27
1652185420000|2022-05-10 12:23:40|12384.4|12382.4|12384.6|12382.6|12385|12383|12383.1|12381.1|35
1652185430000|2022-05-10 12:23:50|12384.5|12382.5|12384.1|12382.1|12384.9|12382.9|12383.5|12381.5|20
1652185440000|2022-05-10 12:24:00|12384|12382|12386.6|12384.6|12386.8|12384.8|12384|12382|19
1652185450000|2022-05-10 12:24:10|12386.8|12384.8|12386.8|12384.8|12387.3|12385.3|12385.1|12383.1|17
1652185460000|2022-05-10 12:24:20|12386.6|12384.6|12383|12381|12386.8|12384.8|12382.9|12380.9|49
1652185470000|2022-05-10 12:24:30|12383.4|12381.4|12383.4|12381.4|12383.5|12381.5|12382.6|12380.6|12
1652185480000|2022-05-10 12:24:40|12383.5|12381.5|12383.9|12381.9|12384.5|12382.5|12383.5|12381.5|13
1652185490000|2022-05-10 12:24:50|12384.3|12382.3|12383.8|12381.8|12384.3|12382.3|12382.9|12380.9|45
1652185500000|2022-05-10 12:25:00|12384|12382|12388.9|12386.9|12388.9|12386.9|12384|12382|43
1652185510000|2022-05-10 12:25:10|12388.6|12386.6|12388.5|12386.5|12389.1|12387.1|12388.1|12386.1|22
1652185520000|2022-05-10 12:25:20|12388.4|12386.4|12388.6|12386.6|12389|12387|12387.4|12385.4|53
1652185530000|2022-05-10 12:25:30|12388.5|12386.5|12389.5|12387.5|12390|12388|12388.1|12386.1|43
1652185540000|2022-05-10 12:25:40|12389.4|12387.4|12389.1|12387.1|12389.8|12387.8|12388.6|12386.6|15
1652185550000|2022-05-10 12:25:50|12388.9|12386.9|12383.8|12381.8|12388.9|12386.9|12383.8|12381.8|32
1652185560000|2022-05-10 12:26:00|12383.9|12381.9|12383.3|12381.3|12384.3|12382.3|12382.9|12380.9|30
1652185570000|2022-05-10 12:26:10|12383.1|12381.1|12383|12381|12383.3|12381.3|12381.4|12379.4|42
1652185580000|2022-05-10 12:26:20|12383.1|12381.1|12384.8|12382.8|12385.1|12383.1|12381.9|12379.9|42
1652185590000|2022-05-10 12:26:30|12384.9|12382.9|12388.1|12386.1|12389.4|12387.4|12384.9|12382.9|50
1652185600000|2022-05-10 12:26:40|12388|12386|12385.5|12383.5|12388.1|12386.1|12385.1|12383.1|14
1652185610000|2022-05-10 12:26:50|12385.6|12383.6|12380.3|12378.3|12385.6|12383.6|12380.1|12378.1|79
1652185620000|2022-05-10 12:27:00|12379.1|12377.1|12380.6|12378.6|12382.4|12380.4|12378|12376|67
1652185630000|2022-05-10 12:27:10|12381.3|12379.3|12384.6|12382.6|12385|12383|12381.3|12379.3|34
1652185640000|2022-05-10 12:27:20|12384.8|12382.8|12382.9|12380.9|12385.1|12383.1|12381.9|12379.9|17
1652185650000|2022-05-10 12:27:30|12383|12381|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|41
1652185660000|2022-05-10 12:27:40|12385.3|12383.3|12381.6|12379.6|12385.3|12383.3|12380.8|12378.8|44
1652185670000|2022-05-10 12:27:50|12381|12379|12382.3|12380.3|12383.6|12381.6|12380.4|12378.4|38
1652185680000|2022-05-10 12:28:00|12382.1|12380.1|12382.5|12380.5|12383|12381|12381.3|12379.3|31
1652185690000|2022-05-10 12:28:10|12382.4|12380.4|12385.4|12383.4|12385.8|12383.8|12382.4|12380.4|43
1652185700000|2022-05-10 12:28:20|12385.5|12383.5|12384.4|12382.4|12385.5|12383.5|12384|12382|20
1652185710000|2022-05-10 12:28:30|12384.3|12382.3|12385.3|12383.3|12386.1|12384.1|12384.1|12382.1|94
1652185720000|2022-05-10 12:28:40|12385.6|12383.6|12386.8|12384.8|12388.1|12386.1|12385.6|12383.6|53
1652185730000|2022-05-10 12:28:50|12386.9|12384.9|12386.4|12384.4|12386.9|12384.9|12385.8|12383.8|12
1652185740000|2022-05-10 12:29:00|12386.3|12384.3|12388|12386|12388.3|12386.3|12386.3|12384.3|33
1652185750000|2022-05-10 12:29:10|12388.1|12386.1|12386.8|12384.8|12388.3|12386.3|12385.8|12383.8|77
1652185760000|2022-05-10 12:29:20|12386.6|12384.6|12389.6|12387.6|12390.1|12388.1|12386.4|12384.4|117
1652185770000|2022-05-10 12:29:30|12390.5|12388.5|12388.1|12386.1|12391|12389|12387.8|12385.8|80
1652185780000|2022-05-10 12:29:40|12387.8|12385.8|12390.1|12388.1|12390.1|12388.1|12387.3|12385.3|26
1652185790000|2022-05-10 12:29:50|12390|12388|12387.9|12385.9|12390|12388|12387.9|12385.9|16
1652185800000|2022-05-10 12:30:00|12387.8|12385.8|12385.6|12383.6|12388.3|12386.3|12385|12383|96
1652185810000|2022-05-10 12:30:10|12385|12383|12386.6|12384.6|12388.4|12386.4|12384|12382|107
1652185820000|2022-05-10 12:30:20|12386.8|12384.8|12389.3|12387.3|12389.3|12387.3|12386.5|12384.5|46
1652185830000|2022-05-10 12:30:30|12389.4|12387.4|12385|12383|12389.5|12387.5|12384.6|12382.6|65
1652185840000|2022-05-10 12:30:40|12384.9|12382.9|12385|12383|12386|12384|12384.8|12382.8|54
1652185850000|2022-05-10 12:30:50|12385.1|12383.1|12388|12386|12388.6|12386.6|12384.3|12382.3|76
1652185860000|2022-05-10 12:31:00|12389|12387|12390.5|12388.5|12391.5|12389.5|12388.6|12386.6|67
1652185870000|2022-05-10 12:31:10|12390.6|12388.6|12393.6|12391.6|12393.6|12391.6|12390.3|12388.3|93
1652185880000|2022-05-10 12:31:20|12393.5|12391.5|12399.5|12397.5|12402.4|12400.4|12393.5|12391.5|279
1652185890000|2022-05-10 12:31:30|12399.8|12397.8|12400.1|12398.1|12401.5|12399.5|12399.4|12397.4|66
1652185900000|2022-05-10 12:31:40|12400|12398|12401.3|12399.3|12401.9|12399.9|12399.6|12397.6|56
1652185910000|2022-05-10 12:31:50|12401.4|12399.4|12403.3|12401.3|12403.3|12401.3|12400.9|12398.9|90
1652185920000|2022-05-10 12:32:00|12403.1|12401.1|12403.3|12401.3|12403.5|12401.5|12401.3|12399.3|76
1652185930000|2022-05-10 12:32:10|12402.8|12400.8|12403.5|12401.5|12403.9|12401.9|12401.3|12399.3|124
1652185940000|2022-05-10 12:32:20|12403.9|12401.9|12404.8|12402.8|12406|12404|12403.3|12401.3|136
1652185950000|2022-05-10 12:32:30|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.6|12400.6|60
1652185960000|2022-05-10 12:32:40|12402.8|12400.8|12403.5|12401.5|12403.6|12401.6|12400.9|12398.9|74
1652185970000|2022-05-10 12:32:50|12403.4|12401.4|12403.8|12401.8|12405|12403|12403.1|12401.1|57
1652185980000|2022-05-10 12:33:00|12403.9|12401.9|12400.3|12398.3|12404.8|12402.8|12400.3|12398.3|47
1652185990000|2022-05-10 12:33:10|12400.4|12398.4|12398.4|12396.4|12400.4|12398.4|12397.4|12395.4|85
1652186000000|2022-05-10 12:33:20|12398.1|12396.1|12393.9|12391.9|12398.1|12396.1|12393.8|12391.8|48
1652186010000|2022-05-10 12:33:30|12393.8|12391.8|12392.3|12390.3|12394.1|12392.1|12391.4|12389.4|66
1652186020000|2022-05-10 12:33:40|12392|12390|12392.5|12390.5|12393|12391|12392|12390|36
1652186030000|2022-05-10 12:33:50|12392.6|12390.6|12389.6|12387.6|12392.9|12390.9|12388.8|12386.8|96
1652186040000|2022-05-10 12:34:00|12389.5|12387.5|12391.8|12389.8|12392.1|12390.1|12389.5|12387.5|36
1652186050000|2022-05-10 12:34:10|12391.9|12389.9|12393.1|12391.1|12393.4|12391.4|12391.4|12389.4|27
1652186060000|2022-05-10 12:34:20|12393|12391|12391.9|12389.9|12393.3|12391.3|12391.6|12389.6|22
1652186070000|2022-05-10 12:34:30|12391.8|12389.8|12392.9|12390.9|12393.1|12391.1|12391.3|12389.3|21
1652186080000|2022-05-10 12:34:40|12393.1|12391.1|12394.1|12392.1|12394.3|12392.3|12391.9|12389.9|33
1652186090000|2022-05-10 12:34:50|12394.4|12392.4|12395.4|12393.4|12396.1|12394.1|12394.1|12392.1|57
1652186100000|2022-05-10 12:35:00|12395.5|12393.5|12396.1|12394.1|12397.6|12395.6|12395.4|12393.4|36
1652186110000|2022-05-10 12:35:10|12396.3|12394.3|12395|12393|12396.3|12394.3|12394.5|12392.5|14
1652186120000|2022-05-10 12:35:20|12395.1|12393.1|12395.1|12393.1|12396.4|12394.4|12395.1|12393.1|30
1652186130000|2022-05-10 12:35:30|12395|12393|12395.4|12393.4|12396|12394|12393.8|12391.8|40
1652186140000|2022-05-10 12:35:40|12395.3|12393.3|12397.4|12395.4|12398.6|12396.6|12394|12392|63
1652186150000|2022-05-10 12:35:50|12396.8|12394.8|12396.8|12394.8|12397.6|12395.6|12395.8|12393.8|65
1652186160000|2022-05-10 12:36:00|12396.6|12394.6|12401.3|12399.3|12402.3|12400.3|12396.6|12394.6|124
1652186170000|2022-05-10 12:36:10|12401.5|12399.5|12402.5|12400.5|12403.6|12401.6|12401.3|12399.3|88
1652186180000|2022-05-10 12:36:20|12402.6|12400.6|12401.5|12399.5|12403.4|12401.4|12401.1|12399.1|43
1652186190000|2022-05-10 12:36:30|12401.6|12399.6|12402.4|12400.4|12403|12401|12400.6|12398.6|81
1652186200000|2022-05-10 12:36:40|12402.5|12400.5|12405.8|12403.8|12405.8|12403.8|12402|12400|79
1652186210000|2022-05-10 12:36:50|12405.1|12403.1|12409|12407|12409.8|12407.8|12405.1|12403.1|197
1652186220000|2022-05-10 12:37:00|12408.9|12406.9|12413.6|12411.6|12416|12414|12405.8|12403.8|276
1652186230000|2022-05-10 12:37:10|12414.8|12412.8|12414.3|12412.3|12415.1|12413.1|12411.3|12409.3|140
1652186240000|2022-05-10 12:37:20|12414.1|12412.1|12419.5|12417.5|12421.6|12419.6|12414.1|12412.1|339
1652186250000|2022-05-10 12:37:30|12419.4|12417.4|12424.8|12422.8|12425.4|12423.4|12419.4|12417.4|377
1652186260000|2022-05-10 12:37:40|12424.4|12422.4|12419.1|12417.1|12425|12423|12417|12415|158
1652186270000|2022-05-10 12:37:50|12419.4|12417.4|12417.6|12415.6|12419.5|12417.5|12416.9|12414.9|28
1652186280000|2022-05-10 12:38:00|12417.8|12415.8|12417.8|12415.8|12419|12417|12417.1|12415.1|40
1652186290000|2022-05-10 12:38:10|12417.9|12415.9|12415.8|12413.8|12418.5|12416.5|12415.8|12413.8|41
1652186300000|2022-05-10 12:38:20|12415.6|12413.6|12418.5|12416.5|12419.6|12417.6|12414.3|12412.3|110
1652186310000|2022-05-10 12:38:30|12418.4|12416.4|12420|12418|12421.3|12419.3|12417.9|12415.9|59
1652186320000|2022-05-10 12:38:40|12420.6|12418.6|12424.1|12422.1|12427.3|12425.3|12420.6|12418.6|176
1652186330000|2022-05-10 12:38:50|12424.9|12422.9|12424.3|12422.3|12425.5|12423.5|12422.8|12420.8|97
1652186340000|2022-05-10 12:39:00|12423.6|12421.6|12428|12426|12429|12427|12423.1|12421.1|103
1652186350000|2022-05-10 12:39:10|12428.6|12426.6|12426.3|12424.3|12429.3|12427.3|12425.4|12423.4|55
1652186360000|2022-05-10 12:39:20|12426.8|12424.8|12426.8|12424.8|12427.5|12425.5|12424.9|12422.9|43
1652186370000|2022-05-10 12:39:30|12426.6|12424.6|12427.5|12425.5|12427.6|12425.6|12425.3|12423.3|65
1652186380000|2022-05-10 12:39:40|12426.8|12424.8|12427.6|12425.6|12428.5|12426.5|12425.6|12423.6|66
1652186390000|2022-05-10 12:39:50|12427.5|12425.5|12427.3|12425.3|12428.3|12426.3|12426.6|12424.6|65
1652186400000|2022-05-10 12:40:00|12427.1|12425.1|12426.6|12424.6|12429.8|12427.8|12426.6|12424.6|61
1652186410000|2022-05-10 12:40:10|12426.5|12424.5|12423.9|12421.9|12428.4|12426.4|12423.9|12421.9|86
1652186420000|2022-05-10 12:40:20|12423.8|12421.8|12420.4|12418.4|12424.1|12422.1|12418.9|12416.9|114
1652186430000|2022-05-10 12:40:30|12419.8|12417.8|12420.8|12418.8|12420.8|12418.8|12419.4|12417.4|32
1652186440000|2022-05-10 12:40:40|12420.5|12418.5|12421.1|12419.1|12422|12420|12420.1|12418.1|22
1652186450000|2022-05-10 12:40:50|12420.9|12418.9|12419.8|12417.8|12421.1|12419.1|12419.1|12417.1|31
1652186460000|2022-05-10 12:41:00|12419.9|12417.9|12427.8|12425.8|12433.5|12431.5|12419.8|12417.8|200
1652186470000|2022-05-10 12:41:10|12427.5|12425.5|12424.9|12422.9|12427.5|12425.5|12423.5|12421.5|53
1652186480000|2022-05-10 12:41:20|12424.1|12422.1|12424.8|12422.8|12426.8|12424.8|12422.8|12420.8|45
1652186490000|2022-05-10 12:41:30|12425.1|12423.1|12422.6|12420.6|12425.1|12423.1|12422.5|12420.5|24
1652186500000|2022-05-10 12:41:40|12423.1|12421.1|12428|12426|12428.5|12426.5|12423|12421|166
1652186510000|2022-05-10 12:41:50|12429.5|12427.5|12432.8|12430.8|12432.8|12430.8|12428.8|12426.8|201
1652186520000|2022-05-10 12:42:00|12431.8|12429.8|12431.6|12429.6|12433.5|12431.5|12430.6|12428.6|120
1652186530000|2022-05-10 12:42:10|12431.5|12429.5|12432.4|12430.4|12432.4|12430.4|12430.1|12428.1|44
1652186540000|2022-05-10 12:42:20|12432.5|12430.5|12427.9|12425.9|12435.4|12433.4|12427.6|12425.6|151
1652186550000|2022-05-10 12:42:30|12427.6|12425.6|12428.9|12426.9|12429.6|12427.6|12427.5|12425.5|65
1652186560000|2022-05-10 12:42:40|12428.8|12426.8|12427.8|12425.8|12428.9|12426.9|12427.5|12425.5|30
1652186570000|2022-05-10 12:42:50|12428.3|12426.3|12420.8|12418.8|12428.3|12426.3|12420.8|12418.8|113
1652186580000|2022-05-10 12:43:00|12420.9|12418.9|12418.4|12416.4|12421|12419|12417.3|12415.3|59
1652186590000|2022-05-10 12:43:10|12417.9|12415.9|12418.9|12416.9|12420.8|12418.8|12417.1|12415.1|56
1652186600000|2022-05-10 12:43:20|12418.5|12416.5|12419.8|12417.8|12420.1|12418.1|12417.4|12415.4|48
1652186610000|2022-05-10 12:43:30|12420|12418|12423.6|12421.6|12423.6|12421.6|12420|12418|51
1652186620000|2022-05-10 12:43:40|12423.8|12421.8|12426|12424|12426.4|12424.4|12423.8|12421.8|139
1652186630000|2022-05-10 12:43:50|12426.1|12424.1|12421.9|12419.9|12427.6|12425.6|12421.4|12419.4|155
1652186640000|2022-05-10 12:44:00|12421.5|12419.5|12420.4|12418.4|12421.5|12419.5|12418.9|12416.9|72
1652186650000|2022-05-10 12:44:10|12420.6|12418.6|12418.9|12416.9|12421.6|12419.6|12418.1|12416.1|90
1652186660000|2022-05-10 12:44:20|12418.8|12416.8|12416.6|12414.6|12420.1|12418.1|12416.6|12414.6|52
1652186670000|2022-05-10 12:44:30|12417.1|12415.1|12418|12416|12418.5|12416.5|12416.8|12414.8|22
1652186680000|2022-05-10 12:44:40|12417.9|12415.9|12418.4|12416.4|12419.4|12417.4|12417.3|12415.3|36
1652186690000|2022-05-10 12:44:50|12418.1|12416.1|12416.8|12414.8|12418.4|12416.4|12416.5|12414.5|27
1652186700000|2022-05-10 12:45:00|12417|12415|12415|12413|12417.1|12415.1|12414.8|12412.8|58
1652186710000|2022-05-10 12:45:10|12415.3|12413.3|12417.3|12415.3|12417.6|12415.6|12414.9|12412.9|45
1652186720000|2022-05-10 12:45:20|12417.5|12415.5|12414.4|12412.4|12417.5|12415.5|12414.4|12412.4|37
1652186730000|2022-05-10 12:45:30|12414.5|12412.5|12413.8|12411.8|12415.1|12413.1|12411.6|12409.6|168
1652186740000|2022-05-10 12:45:40|12413.6|12411.6|12414.6|12412.6|12415.3|12413.3|12413.1|12411.1|26
1652186750000|2022-05-10 12:45:50|12414.3|12412.3|12409.9|12407.9|12414.6|12412.6|12409.9|12407.9|109
1652186760000|2022-05-10 12:46:00|12410|12408|12412.9|12410.9|12413.9|12411.9|12409.9|12407.9|49
1652186770000|2022-05-10 12:46:10|12412.4|12410.4|12414.8|12412.8|12414.8|12412.8|12411.3|12409.3|49
1652186780000|2022-05-10 12:46:20|12414.5|12412.5|12415.5|12413.5|12415.6|12413.6|12414.5|12412.5|26
1652186790000|2022-05-10 12:46:30|12415.6|12413.6|12414.6|12412.6|12417|12415|12414.3|12412.3|39
1652186800000|2022-05-10 12:46:40|12414.5|12412.5|12415.5|12413.5|12415.5|12413.5|12412.1|12410.1|32
1652186810000|2022-05-10 12:46:50|12415.6|12413.6|12418.5|12416.5|12419.3|12417.3|12415.1|12413.1|69
1652186820000|2022-05-10 12:47:00|12419.9|12417.9|12417.8|12415.8|12420.8|12418.8|12417.4|12415.4|53
1652186830000|2022-05-10 12:47:10|12417.9|12415.9|12417.9|12415.9|12418.1|12416.1|12417.5|12415.5|21
1652186840000|2022-05-10 12:47:20|12418|12416|12419|12417|12420|12418|12417.8|12415.8|41
1652186850000|2022-05-10 12:47:30|12419.1|12417.1|12422.5|12420.5|12423.9|12421.9|12418.6|12416.6|80
1652186860000|2022-05-10 12:47:40|12422.3|12420.3|12420.3|12418.3|12423.5|12421.5|12420.3|12418.3|94
1652186870000|2022-05-10 12:47:50|12420.4|12418.4|12420.9|12418.9|12421.8|12419.8|12418.9|12416.9|44
1652186880000|2022-05-10 12:48:00|12420.3|12418.3|12419.5|12417.5|12420.3|12418.3|12418.8|12416.8|41
1652186890000|2022-05-10 12:48:10|12419.6|12417.6|12410.8|12408.8|12420.6|12418.6|12410.4|12408.4|114
1652186900000|2022-05-10 12:48:20|12411.1|12409.1|12414.1|12412.1|12414.4|12412.4|12408.5|12406.5|127
1652186910000|2022-05-10 12:48:30|12414.5|12412.5|12412.1|12410.1|12414.9|12412.9|12411.8|12409.8|53
1652186920000|2022-05-10 12:48:40|12412.3|12410.3|12410.8|12408.8|12412.5|12410.5|12410.8|12408.8|84
1652186930000|2022-05-10 12:48:50|12410.9|12408.9|12411.3|12409.3|12413.5|12411.5|12408.9|12406.9|57
1652186940000|2022-05-10 12:49:00|12411.1|12409.1|12417|12415|12417.3|12415.3|12410.9|12408.9|120
1652186950000|2022-05-10 12:49:10|12416.9|12414.9|12415.8|12413.8|12417|12415|12414.8|12412.8|52
1652186960000|2022-05-10 12:49:20|12415.9|12413.9|12418.8|12416.8|12420.3|12418.3|12415.9|12413.9|115
1652186970000|2022-05-10 12:49:30|12418.9|12416.9|12417.6|12415.6|12419.4|12417.4|12416.9|12414.9|35
1652186980000|2022-05-10 12:49:40|12417.8|12415.8|12417.9|12415.9|12418|12416|12416.9|12414.9|24
1652186990000|2022-05-10 12:49:50|12417.8|12415.8|12417|12415|12417.9|12415.9|12415.4|12413.4|40
1652187000000|2022-05-10 12:50:00|12416.9|12414.9|12417|12415|12417.3|12415.3|12413.5|12411.5|104
1652187010000|2022-05-10 12:50:10|12416.9|12414.9|12418.8|12416.8|12418.8|12416.8|12414|12412|76
1652187020000|2022-05-10 12:50:20|12419.4|12417.4|12419.3|12417.3|12421|12419|12416.1|12414.1|67
1652187030000|2022-05-10 12:50:30|12419.1|12417.1|12420|12418|12423.3|12421.3|12419.1|12417.1|135
1652187040000|2022-05-10 12:50:40|12420.1|12418.1|12419.5|12417.5|12423.3|12421.3|12419|12417|82
1652187050000|2022-05-10 12:50:50|12418.8|12416.8|12417.4|12415.4|12418.8|12416.8|12415.6|12413.6|60
1652187060000|2022-05-10 12:51:00|12417.3|12415.3|12418.9|12416.9|12420.4|12418.4|12416.3|12414.3|42
1652187070000|2022-05-10 12:51:10|12419.6|12417.6|12421.1|12419.1|12422.6|12420.6|12419.3|12417.3|64
1652187080000|2022-05-10 12:51:20|12421.3|12419.3|12421.4|12419.4|12422.1|12420.1|12419.8|12417.8|64
1652187090000|2022-05-10 12:51:30|12421.3|12419.3|12420.1|12418.1|12421.4|12419.4|12418.6|12416.6|51
1652187100000|2022-05-10 12:51:40|12419.8|12417.8|12421.3|12419.3|12421.9|12419.9|12418.3|12416.3|54
1652187110000|2022-05-10 12:51:50|12421.1|12419.1|12416.9|12414.9|12421.1|12419.1|12415.8|12413.8|39
1652187120000|2022-05-10 12:52:00|12417.1|12415.1|12419.5|12417.5|12419.5|12417.5|12416.5|12414.5|46
1652187130000|2022-05-10 12:52:10|12419|12417|12416.5|12414.5|12419.1|12417.1|12416.1|12414.1|53
1652187140000|2022-05-10 12:52:20|12416.6|12414.6|12412.8|12410.8|12416.8|12414.8|12411.8|12409.8|86
1652187150000|2022-05-10 12:52:30|12412.6|12410.6|12415.9|12413.9|12417|12415|12411.4|12409.4|94
1652187160000|2022-05-10 12:52:40|12416|12414|12421|12419|12421.3|12419.3|12415.6|12413.6|106
1652187170000|2022-05-10 12:52:50|12421.3|12419.3|12427.1|12425.1|12429.1|12427.1|12421|12419|218
1652187180000|2022-05-10 12:53:00|12427.3|12425.3|12432.6|12430.6|12433.9|12431.9|12427|12425|183
1652187190000|2022-05-10 12:53:10|12432.5|12430.5|12429.4|12427.4|12433.8|12431.8|12427.3|12425.3|132
1652187200000|2022-05-10 12:53:20|12429.5|12427.5|12429.9|12427.9|12431.1|12429.1|12428|12426|96
1652187210000|2022-05-10 12:53:30|12429.8|12427.8|12432|12430|12433.3|12431.3|12428.4|12426.4|106
1652187220000|2022-05-10 12:53:40|12431.5|12429.5|12435.6|12433.6|12439|12437|12431.5|12429.5|202
1652187230000|2022-05-10 12:53:50|12435.5|12433.5|12436.3|12434.3|12439|12437|12435.1|12433.1|156
1652187240000|2022-05-10 12:54:00|12436.5|12434.5|12442.4|12440.4|12446.3|12444.3|12435.4|12433.4|494
1652187250000|2022-05-10 12:54:10|12442.9|12440.9|12444.6|12442.6|12446.5|12444.5|12441|12439|190
1652187260000|2022-05-10 12:54:20|12445.1|12443.1|12445.5|12443.5|12447|12445|12444.9|12442.9|103
1652187270000|2022-05-10 12:54:30|12446.3|12444.3|12444.8|12442.8|12447.1|12445.1|12444.6|12442.6|92
1652187280000|2022-05-10 12:54:40|12444.6|12442.6|12444.5|12442.5|12445.8|12443.8|12443.9|12441.9|46
1652187290000|2022-05-10 12:54:50|12444.3|12442.3|12445.9|12443.9|12446.9|12444.9|12443.8|12441.8|61
1652187300000|2022-05-10 12:55:00|12446.1|12444.1|12447.3|12445.3|12449|12447|12445.4|12443.4|105
1652187310000|2022-05-10 12:55:10|12447.1|12445.1|12448.9|12446.9|12449.6|12447.6|12445.1|12443.1|195
1652187320000|2022-05-10 12:55:20|12449.5|12447.5|12447.3|12445.3|12449.6|12447.6|12447.1|12445.1|97
1652187330000|2022-05-10 12:55:30|12447.9|12445.9|12446.9|12444.9|12449|12447|12446.5|12444.5|156
1652187340000|2022-05-10 12:55:40|12446.8|12444.8|12445.8|12443.8|12448|12446|12444.3|12442.3|76
1652187350000|2022-05-10 12:55:50|12445.6|12443.6|12446.3|12444.3|12447.5|12445.5|12444.8|12442.8|73
1652187360000|2022-05-10 12:56:00|12446.4|12444.4|12449.6|12447.6|12449.8|12447.8|12446.1|12444.1|209
1652187370000|2022-05-10 12:56:10|12449.5|12447.5|12453.6|12451.6|12453.6|12451.6|12448.3|12446.3|250
1652187380000|2022-05-10 12:56:20|12453.8|12451.8|12455.5|12453.5|12455.6|12453.6|12451.3|12449.3|226
1652187390000|2022-05-10 12:56:30|12455|12453|12459.8|12457.8|12460|12458|12454|12452|174
1652187400000|2022-05-10 12:56:40|12459.9|12457.9|12463.3|12461.3|12463.3|12461.3|12458.9|12456.9|131
1652187410000|2022-05-10 12:56:50|12463.5|12461.5|12461.9|12459.9|12464.4|12462.4|12460.6|12458.6|199
1652187420000|2022-05-10 12:57:00|12461.6|12459.6|12461.3|12459.3|12464.5|12462.5|12460.8|12458.8|111
1652187430000|2022-05-10 12:57:10|12460.8|12458.8|12460.8|12458.8|12463.4|12461.4|12460.3|12458.3|114
1652187440000|2022-05-10 12:57:20|12460.5|12458.5|12461|12459|12461.8|12459.8|12457.9|12455.9|216
1652187450000|2022-05-10 12:57:30|12460.9|12458.9|12465.8|12463.8|12465.8|12463.8|12460.1|12458.1|219
1652187460000|2022-05-10 12:57:40|12465.6|12463.6|12466.3|12464.3|12466.3|12464.3|12461.3|12459.3|198
1652187470000|2022-05-10 12:57:50|12466|12464|12463.8|12461.8|12466|12464|12462.9|12460.9|110
1652187480000|2022-05-10 12:58:00|12462.9|12460.9|12462.4|12460.4|12464.6|12462.6|12461.5|12459.5|95
1652187490000|2022-05-10 12:58:10|12462.6|12460.6|12460.6|12458.6|12462.9|12460.9|12458.6|12456.6|111
1652187500000|2022-05-10 12:58:20|12460.8|12458.8|12462.6|12460.6|12464|12462|12460.5|12458.5|172
1652187510000|2022-05-10 12:58:30|12462.8|12460.8|12467|12465|12467.9|12465.9|12462.8|12460.8|250
1652187520000|2022-05-10 12:58:40|12467.1|12465.1|12471.3|12469.3|12471.4|12469.4|12465.1|12463.1|223
1652187530000|2022-05-10 12:58:50|12471.1|12469.1|12468.4|12466.4|12471.3|12469.3|12467|12465|97
1652187540000|2022-05-10 12:59:00|12468.5|12466.5|12470.3|12468.3|12471.9|12469.9|12468.1|12466.1|106
1652187550000|2022-05-10 12:59:10|12469.8|12467.8|12473.6|12471.6|12474.3|12472.3|12468.9|12466.9|260
1652187560000|2022-05-10 12:59:20|12473.5|12471.5|12467.1|12465.1|12473.5|12471.5|12466.8|12464.8|69
1652187570000|2022-05-10 12:59:30|12469|12467|12468.5|12466.5|12469.5|12467.5|12466.6|12464.6|133
1652187580000|2022-05-10 12:59:40|12468.4|12466.4|12468|12466|12468.5|12466.5|12466|12464|97
1652187590000|2022-05-10 12:59:50|12467.9|12465.9|12467.8|12465.8|12468|12466|12466|12464|107
1652187600000|2022-05-10 13:00:00|12466.8|12464.8|12468.1|12466.1|12470.3|12468.3|12466|12464|117
1652187610000|2022-05-10 13:00:10|12468.3|12466.3|12465.5|12463.5|12470.8|12468.8|12465.1|12463.1|228
1652187620000|2022-05-10 13:00:20|12465.6|12463.6|12470|12468|12471.3|12469.3|12465.5|12463.5|93
1652187630000|2022-05-10 13:00:30|12470.5|12468.5|12468.3|12466.3|12471.5|12469.5|12468.3|12466.3|100
1652187640000|2022-05-10 13:00:40|12468.5|12466.5|12471.9|12469.9|12472.3|12470.3|12468.3|12466.3|115
1652187650000|2022-05-10 13:00:50|12471.4|12469.4|12471.3|12469.3|12472.4|12470.4|12470.8|12468.8|139
1652187660000|2022-05-10 13:01:00|12471.5|12469.5|12473.8|12471.8|12474|12472|12471.4|12469.4|198
1652187670000|2022-05-10 13:01:10|12473.9|12471.9|12475.3|12473.3|12475.3|12473.3|12471.8|12469.8|212
1652187680000|2022-05-10 13:01:20|12475.6|12473.6|12475.3|12473.3|12476.1|12474.1|12474.3|12472.3|123
1652187690000|2022-05-10 13:01:30|12475.6|12473.6|12476.3|12474.3|12477.9|12475.9|12474.6|12472.6|166
1652187700000|2022-05-10 13:01:40|12476.1|12474.1|12475.3|12473.3|12476.9|12474.9|12474.3|12472.3|114
1652187710000|2022-05-10 13:01:50|12475.1|12473.1|12483.3|12481.3|12483.6|12481.6|12474.8|12472.8|343
1652187720000|2022-05-10 13:02:00|12483.4|12481.4|12487.3|12485.3|12487.8|12485.8|12481.8|12479.8|325
1652187730000|2022-05-10 13:02:10|12487.1|12485.1|12488.8|12486.8|12492.3|12490.3|12486.8|12484.8|413
1652187740000|2022-05-10 13:02:20|12488.5|12486.5|12486|12484|12488.5|12486.5|12485.6|12483.6|180
1652187750000|2022-05-10 13:02:30|12485.9|12483.9|12484.4|12482.4|12487.1|12485.1|12483.8|12481.8|174
1652187760000|2022-05-10 13:02:40|12484.3|12482.3|12486|12484|12488.3|12486.3|12483.4|12481.4|98
1652187770000|2022-05-10 13:02:50|12486.1|12484.1|12490|12488|12490|12488|12486.1|12484.1|104
1652187780000|2022-05-10 13:03:00|12489.8|12487.8|12492.9|12490.9|12493|12491|12489.4|12487.4|138
1652187790000|2022-05-10 13:03:10|12492.8|12490.8|12490.4|12488.4|12493.3|12491.3|12489.3|12487.3|163
1652187800000|2022-05-10 13:03:20|12490.3|12488.3|12486.4|12484.4|12490.3|12488.3|12486.4|12484.4|102
1652187810000|2022-05-10 13:03:30|12486.3|12484.3|12489.5|12487.5|12489.5|12487.5|12485.8|12483.8|85
1652187820000|2022-05-10 13:03:40|12489.3|12487.3|12487.6|12485.6|12489.5|12487.5|12486.9|12484.9|60
1652187830000|2022-05-10 13:03:50|12487.8|12485.8|12490.8|12488.8|12490.8|12488.8|12487|12485|135
1652187840000|2022-05-10 13:04:00|12490.9|12488.9|12488.3|12486.3|12490.9|12488.9|12487.6|12485.6|78
1652187850000|2022-05-10 13:04:10|12488.1|12486.1|12484.6|12482.6|12488.1|12486.1|12484.3|12482.3|139
1652187860000|2022-05-10 13:04:20|12485.3|12483.3|12485|12483|12486.6|12484.6|12485|12483|64
1652187870000|2022-05-10 13:04:30|12485.1|12483.1|12494.9|12492.9|12495.4|12493.4|12485|12483|341
1652187880000|2022-05-10 13:04:40|12494.8|12492.8|12498.6|12496.6|12498.6|12496.6|12493.9|12491.9|277
1652187890000|2022-05-10 13:04:50|12498.4|12496.4|12499.1|12497.1|12500.6|12498.6|12497|12495|355
1652187900000|2022-05-10 13:05:00|12498.5|12496.5|12496.9|12494.9|12501.6|12499.6|12496.9|12494.9|210
1652187910000|2022-05-10 13:05:10|12496.8|12494.8|12496.4|12494.4|12496.8|12494.8|12490.6|12488.6|249
1652187920000|2022-05-10 13:05:20|12496.3|12494.3|12491.8|12489.8|12496.3|12494.3|12491.8|12489.8|134
1652187930000|2022-05-10 13:05:30|12491.3|12489.3|12493.3|12491.3|12493.3|12491.3|12489|12487|176
1652187940000|2022-05-10 13:05:40|12493.4|12491.4|12494.3|12492.3|12494.3|12492.3|12490.6|12488.6|69
1652187950000|2022-05-10 13:05:50|12494.1|12492.1|12492|12490|12494.5|12492.5|12492|12490|53
1652187960000|2022-05-10 13:06:00|12491.9|12489.9|12491.3|12489.3|12492.3|12490.3|12487.1|12485.1|143
1652187970000|2022-05-10 13:06:10|12491.1|12489.1|12496.3|12494.3|12496.4|12494.4|12490.3|12488.3|107
1652187980000|2022-05-10 13:06:20|12496.1|12494.1|12497.5|12495.5|12497.8|12495.8|12496.1|12494.1|123
1652187990000|2022-05-10 13:06:30|12497.6|12495.6|12497|12495|12497.6|12495.6|12495.6|12493.6|62
1652188000000|2022-05-10 13:06:40|12496.9|12494.9|12502.1|12500.1|12503|12501|12496.9|12494.9|318
1652188010000|2022-05-10 13:06:50|12502|12500|12498.8|12496.8|12502|12500|12498.4|12496.4|92
1652188020000|2022-05-10 13:07:00|12498.9|12496.9|12503.3|12501.3|12503.6|12501.6|12498.5|12496.5|117
1652188030000|2022-05-10 13:07:10|12503.8|12501.8|12504.8|12502.8|12505.6|12503.6|12503.1|12501.1|185
1652188040000|2022-05-10 13:07:20|12504.6|12502.6|12503.4|12501.4|12505.4|12503.4|12503.3|12501.3|78
1652188050000|2022-05-10 13:07:30|12503.5|12501.5|12501.3|12499.3|12503.6|12501.6|12500.8|12498.8|112
1652188060000|2022-05-10 13:07:40|12501|12499|12500.9|12498.9|12502|12500|12500.3|12498.3|62
1652188070000|2022-05-10 13:07:50|12501|12499|12500.4|12498.4|12501.5|12499.5|12500.4|12498.4|48
1652188080000|2022-05-10 13:08:00|12500.5|12498.5|12502.6|12500.6|12503.9|12501.9|12500.5|12498.5|149
1652188090000|2022-05-10 13:08:10|12502.5|12500.5|12503.3|12501.3|12503.6|12501.6|12501|12499|60
1652188100000|2022-05-10 13:08:20|12503|12501|12504|12502|12504|12502|12501.4|12499.4|104
1652188110000|2022-05-10 13:08:30|12504.4|12502.4|12501.8|12499.8|12504.6|12502.6|12499.8|12497.8|109
1652188120000|2022-05-10 13:08:40|12501.9|12499.9|12497.5|12495.5|12502.1|12500.1|12496.3|12494.3|113
1652188130000|2022-05-10 13:08:50|12497.8|12495.8|12496.4|12494.4|12498.1|12496.1|12495.9|12493.9|104
1652188140000|2022-05-10 13:09:00|12496.3|12494.3|12490.8|12488.8|12496.4|12494.4|12490.1|12488.1|146
1652188150000|2022-05-10 13:09:10|12490.9|12488.9|12491.9|12489.9|12494|12492|12490.5|12488.5|134
1652188160000|2022-05-10 13:09:20|12492|12490|12489.8|12487.8|12492|12490|12488.6|12486.6|193
1652188170000|2022-05-10 13:09:30|12489.9|12487.9|12491.4|12489.4|12492.3|12490.3|12487.3|12485.3|179
1652188180000|2022-05-10 13:09:40|12492|12490|12491.1|12489.1|12492.8|12490.8|12490.6|12488.6|75
1652188190000|2022-05-10 13:09:50|12492|12490|12492.1|12490.1|12492.9|12490.9|12491.5|12489.5|49
1652188200000|2022-05-10 13:10:00|12492.3|12490.3|12493.3|12491.3|12493.6|12491.6|12491.8|12489.8|53
1652188210000|2022-05-10 13:10:10|12493|12491|12496.5|12494.5|12497|12495|12493|12491|127
1652188220000|2022-05-10 13:10:20|12496.9|12494.9|12496.5|12494.5|12497.3|12495.3|12495.3|12493.3|63
1652188230000|2022-05-10 13:10:30|12496.6|12494.6|12497|12495|12498.3|12496.3|12495.9|12493.9|118
1652188240000|2022-05-10 13:10:40|12496.9|12494.9|12498.3|12496.3|12498.3|12496.3|12496.8|12494.8|32
1652188250000|2022-05-10 13:10:50|12498.1|12496.1|12495.8|12493.8|12498.5|12496.5|12495.8|12493.8|56
1652188260000|2022-05-10 13:11:00|12495.5|12493.5|12496|12494|12496.1|12494.1|12495|12493|105
1652188270000|2022-05-10 13:11:10|12496.1|12494.1|12494.5|12492.5|12496.1|12494.1|12494.5|12492.5|60
1652188280000|2022-05-10 13:11:20|12494.3|12492.3|12493.1|12491.1|12494.9|12492.9|12493.1|12491.1|111
1652188290000|2022-05-10 13:11:30|12492.9|12490.9|12491.5|12489.5|12492.9|12490.9|12490.5|12488.5|99
1652188300000|2022-05-10 13:11:40|12491.6|12489.6|12495.6|12493.6|12496.1|12494.1|12490.8|12488.8|179
1652188310000|2022-05-10 13:11:50|12495.5|12493.5|12495.5|12493.5|12496.3|12494.3|12495.3|12493.3|50
1652188320000|2022-05-10 13:12:00|12495.6|12493.6|12493.1|12491.1|12495.9|12493.9|12493.1|12491.1|72
1652188330000|2022-05-10 13:12:10|12493|12491|12495.8|12493.8|12497.5|12495.5|12492.3|12490.3|151
1652188340000|2022-05-10 13:12:20|12495.9|12493.9|12495.8|12493.8|12497.6|12495.6|12495|12493|62
1652188350000|2022-05-10 13:12:30|12495.9|12493.9|12496.9|12494.9|12497.5|12495.5|12495.1|12493.1|97
1652188360000|2022-05-10 13:12:40|12496.8|12494.8|12500.1|12498.1|12500.6|12498.6|12496.3|12494.3|175
1652188370000|2022-05-10 13:12:50|12500|12498|12507.5|12505.5|12508.5|12506.5|12497.4|12495.4|580
1652188380000|2022-05-10 13:13:00|12507.4|12505.4|12512.6|12510.6|12513.8|12511.8|12507.4|12505.4|590
1652188390000|2022-05-10 13:13:10|12512.8|12510.8|12515.6|12513.6|12516|12514|12511|12509|189
1652188400000|2022-05-10 13:13:20|12515.5|12513.5|12517.5|12515.5|12517.6|12515.6|12513.1|12511.1|209
1652188410000|2022-05-10 13:13:30|12517.1|12515.1|12515.5|12513.5|12517.1|12515.1|12513|12511|191
1652188420000|2022-05-10 13:13:40|12515.6|12513.6|12515.3|12513.3|12516.6|12514.6|12514.3|12512.3|181
1652188430000|2022-05-10 13:13:50|12515|12513|12512.6|12510.6|12515|12513|12512.6|12510.6|92
1652188440000|2022-05-10 13:14:00|12512.5|12510.5|12511.9|12509.9|12512.5|12510.5|12509.8|12507.8|103
1652188450000|2022-05-10 13:14:10|12510.3|12508.3|12510.9|12508.9|12511.4|12509.4|12507.3|12505.3|121
1652188460000|2022-05-10 13:14:20|12510.8|12508.8|12506.4|12504.4|12511.4|12509.4|12506.4|12504.4|86
1652188470000|2022-05-10 13:14:30|12505.6|12503.6|12499.8|12497.8|12506.3|12504.3|12497.1|12495.1|245
1652188480000|2022-05-10 13:14:40|12500|12498|12497.6|12495.6|12500|12498|12496.5|12494.5|163
1652188490000|2022-05-10 13:14:50|12497.9|12495.9|12498.3|12496.3|12500.5|12498.5|12497.1|12495.1|138
1652188500000|2022-05-10 13:15:00|12497.5|12495.5|12496.5|12494.5|12497.6|12495.6|12494.5|12492.5|175
1652188510000|2022-05-10 13:15:10|12496.8|12494.8|12495|12493|12497.5|12495.5|12493.8|12491.8|92
1652188520000|2022-05-10 13:15:20|12495.1|12493.1|12496.9|12494.9|12497|12495|12494.8|12492.8|63
1652188530000|2022-05-10 13:15:30|12497|12495|12494.8|12492.8|12497.4|12495.4|12494.6|12492.6|54
1652188540000|2022-05-10 13:15:40|12493.3|12491.3|12494.3|12492.3|12494.3|12492.3|12491.5|12489.5|192
1652188550000|2022-05-10 13:15:50|12494.4|12492.4|12493.8|12491.8|12495.5|12493.5|12491.3|12489.3|98
1652188560000|2022-05-10 13:16:00|12493.9|12491.9|12489.1|12487.1|12494.1|12492.1|12489.1|12487.1|136
1652188570000|2022-05-10 13:16:10|12489|12487|12490.6|12488.6|12490.9|12488.9|12488.9|12486.9|135
1652188580000|2022-05-10 13:16:20|12490.5|12488.5|12491.1|12489.1|12491.6|12489.6|12489|12487|105
1652188590000|2022-05-10 13:16:30|12491|12489|12493.4|12491.4|12493.4|12491.4|12488.9|12486.9|182
1652188600000|2022-05-10 13:16:40|12493|12491|12492.1|12490.1|12494.3|12492.3|12490.3|12488.3|107
1652188610000|2022-05-10 13:16:50|12492.3|12490.3|12493|12491|12495|12493|12492.3|12490.3|59
1652188620000|2022-05-10 13:17:00|12492.9|12490.9|12495.6|12493.6|12496.5|12494.5|12491.5|12489.5|74
1652188630000|2022-05-10 13:17:10|12495.8|12493.8|12495.5|12493.5|12498.4|12496.4|12495.3|12493.3|117
1652188640000|2022-05-10 13:17:20|12495.4|12493.4|12495.9|12493.9|12496.3|12494.3|12494.1|12492.1|64
1652188650000|2022-05-10 13:17:30|12496|12494|12496|12494|12497.6|12495.6|12495.8|12493.8|84
1652188660000|2022-05-10 13:17:40|12496.1|12494.1|12497.3|12495.3|12499.3|12497.3|12496|12494|80
1652188670000|2022-05-10 13:17:50|12497.1|12495.1|12496.9|12494.9|12498|12496|12495.9|12493.9|41
1652188680000|2022-05-10 13:18:00|12497|12495|12492.3|12490.3|12497|12495|12491.5|12489.5|147
1652188690000|2022-05-10 13:18:10|12492|12490|12490.1|12488.1|12492.4|12490.4|12489.1|12487.1|68
1652188700000|2022-05-10 13:18:20|12490|12488|12490.3|12488.3|12490.4|12488.4|12487.6|12485.6|117
1652188710000|2022-05-10 13:18:30|12489.9|12487.9|12488.3|12486.3|12490|12488|12484.6|12482.6|114
1652188720000|2022-05-10 13:18:40|12488.4|12486.4|12485.8|12483.8|12489.5|12487.5|12484.8|12482.8|105
1652188730000|2022-05-10 13:18:50|12485.6|12483.6|12484.8|12482.8|12486|12484|12482.6|12480.6|152
1652188740000|2022-05-10 13:19:00|12484.3|12482.3|12483.5|12481.5|12485.6|12483.6|12483.3|12481.3|100
1652188750000|2022-05-10 13:19:10|12483.4|12481.4|12484.3|12482.3|12484.4|12482.4|12481.5|12479.5|133
1652188760000|2022-05-10 13:19:20|12484.4|12482.4|12485.8|12483.8|12486|12484|12483.8|12481.8|89
1652188770000|2022-05-10 13:19:30|12485.9|12483.9|12483.3|12481.3|12486|12484|12483.1|12481.1|60
1652188780000|2022-05-10 13:19:40|12483.4|12481.4|12482.3|12480.3|12483.6|12481.6|12482|12480|41
1652188790000|2022-05-10 13:19:50|12482.4|12480.4|12480.9|12478.9|12482.8|12480.8|12480.8|12478.8|68
1652188800000|2022-05-10 13:20:00|12480.8|12478.8|12480.4|12478.4|12481.6|12479.6|12479.1|12477.1|219
1652188810000|2022-05-10 13:20:10|12480.3|12478.3|12480|12478|12482.8|12480.8|12479.5|12477.5|139
1652188820000|2022-05-10 13:20:20|12480.1|12478.1|12482.3|12480.3|12482.6|12480.6|12480|12478|44
1652188830000|2022-05-10 13:20:30|12482.4|12480.4|12489.1|12487.1|12490.9|12488.9|12481.9|12479.9|164
1652188840000|2022-05-10 13:20:40|12488.9|12486.9|12483.5|12481.5|12488.9|12486.9|12483.4|12481.4|77
1652188850000|2022-05-10 13:20:50|12483.8|12481.8|12485|12483|12486|12484|12482.9|12480.9|45
1652188860000|2022-05-10 13:21:00|12484.8|12482.8|12485.9|12483.9|12486|12484|12483.9|12481.9|70
1652188870000|2022-05-10 13:21:10|12485.8|12483.8|12487|12485|12487|12485|12483.8|12481.8|70
1652188880000|2022-05-10 13:21:20|12487.6|12485.6|12489.8|12487.8|12489.8|12487.8|12487.3|12485.3|71
1652188890000|2022-05-10 13:21:30|12489.6|12487.6|12492.1|12490.1|12492.9|12490.9|12488.6|12486.6|70
1652188900000|2022-05-10 13:21:40|12492|12490|12487.9|12485.9|12492.4|12490.4|12487.5|12485.5|42
1652188910000|2022-05-10 13:21:50|12487.8|12485.8|12489.5|12487.5|12491.3|12489.3|12487.3|12485.3|87
1652188920000|2022-05-10 13:22:00|12489.6|12487.6|12490.5|12488.5|12491|12489|12488.8|12486.8|67
1652188930000|2022-05-10 13:22:10|12490|12488|12490.1|12488.1|12492.5|12490.5|12489.6|12487.6|78
1652188940000|2022-05-10 13:22:20|12490|12488|12489.8|12487.8|12492.1|12490.1|12488.9|12486.9|79
1652188950000|2022-05-10 13:22:30|12489.9|12487.9|12491.8|12489.8|12492.8|12490.8|12489.9|12487.9|80
1652188960000|2022-05-10 13:22:40|12491.6|12489.6|12493|12491|12493.3|12491.3|12491.4|12489.4|46
1652188970000|2022-05-10 13:22:50|12493.3|12491.3|12491.1|12489.1|12493.3|12491.3|12491|12489|18
1652188980000|2022-05-10 13:23:00|12491.3|12489.3|12491|12489|12492.6|12490.6|12489.3|12487.3|64
1652188990000|2022-05-10 13:23:10|12490.9|12488.9|12489.5|12487.5|12491|12489|12487.9|12485.9|69
1652189000000|2022-05-10 13:23:20|12489.6|12487.6|12486.6|12484.6|12489.6|12487.6|12486.4|12484.4|63
1652189010000|2022-05-10 13:23:30|12485.9|12483.9|12485.9|12483.9|12486.8|12484.8|12485.5|12483.5|42
1652189020000|2022-05-10 13:23:40|12485.8|12483.8|12485.8|12483.8|12487.1|12485.1|12485|12483|74
1652189030000|2022-05-10 13:23:50|12485.5|12483.5|12484|12482|12486.6|12484.6|12483.6|12481.6|51
1652189040000|2022-05-10 13:24:00|12484.1|12482.1|12485|12483|12485.3|12483.3|12483.5|12481.5|32
1652189050000|2022-05-10 13:24:10|12485.3|12483.3|12483.8|12481.8|12486.3|12484.3|12482.8|12480.8|54
1652189060000|2022-05-10 13:24:20|12483|12481|12482.4|12480.4|12483.4|12481.4|12482|12480|59
1652189070000|2022-05-10 13:24:30|12482.5|12480.5|12484|12482|12485|12483|12480.8|12478.8|101
1652189080000|2022-05-10 13:24:40|12484.1|12482.1|12484.8|12482.8|12484.8|12482.8|12482.6|12480.6|78
1652189090000|2022-05-10 13:24:50|12484.5|12482.5|12484.4|12482.4|12485|12483|12483.1|12481.1|37
1652189100000|2022-05-10 13:25:00|12484.3|12482.3|12483.8|12481.8|12485|12483|12480.6|12478.6|130
1652189110000|2022-05-10 13:25:10|12483.6|12481.6|12484.8|12482.8|12485.3|12483.3|12482.9|12480.9|122
1652189120000|2022-05-10 13:25:20|12484.6|12482.6|12485.3|12483.3|12485.6|12483.6|12483|12481|60
1652189130000|2022-05-10 13:25:30|12485.1|12483.1|12483.3|12481.3|12485.9|12483.9|12483.3|12481.3|38
1652189140000|2022-05-10 13:25:40|12483.4|12481.4|12483.3|12481.3|12483.9|12481.9|12481.9|12479.9|39
1652189150000|2022-05-10 13:25:50|12483.4|12481.4|12483.4|12481.4|12484.1|12482.1|12482.5|12480.5|30
1652189160000|2022-05-10 13:26:00|12483.3|12481.3|12484|12482|12484.3|12482.3|12481.4|12479.4|66
1652189170000|2022-05-10 13:26:10|12484.3|12482.3|12479.8|12477.8|12484.6|12482.6|12479.6|12477.6|110
1652189180000|2022-05-10 13:26:20|12479.6|12477.6|12482.5|12480.5|12482.8|12480.8|12478.8|12476.8|127
1652189190000|2022-05-10 13:26:30|12482.8|12480.8|12481|12479|12483|12481|12480.6|12478.6|95
1652189200000|2022-05-10 13:26:40|12481.3|12479.3|12482.8|12480.8|12482.9|12480.9|12481.3|12479.3|46
1652189210000|2022-05-10 13:26:50|12482.6|12480.6|12480.5|12478.5|12482.9|12480.9|12479.4|12477.4|108
1652189220000|2022-05-10 13:27:00|12479.9|12477.9|12477.9|12475.9|12480.8|12478.8|12477.6|12475.6|136
1652189230000|2022-05-10 13:27:10|12477.8|12475.8|12480|12478|12481.1|12479.1|12477.8|12475.8|63
1652189240000|2022-05-10 13:27:20|12480.1|12478.1|12483.9|12481.9|12484.5|12482.5|12480.1|12478.1|99
1652189250000|2022-05-10 13:27:30|12484|12482|12482.3|12480.3|12484.1|12482.1|12481.8|12479.8|105
1652189260000|2022-05-10 13:27:40|12482.4|12480.4|12492.5|12490.5|12492.9|12490.9|12482.4|12480.4|162
1652189270000|2022-05-10 13:27:50|12492.6|12490.6|12495.5|12493.5|12497.9|12495.9|12492.6|12490.6|225
1652189280000|2022-05-10 13:28:00|12495.6|12493.6|12490.1|12488.1|12497.1|12495.1|12488.4|12486.4|247
1652189290000|2022-05-10 13:28:10|12490.5|12488.5|12491.1|12489.1|12492.6|12490.6|12489.9|12487.9|52
1652189300000|2022-05-10 13:28:20|12490.9|12488.9|12483.3|12481.3|12491|12489|12483.1|12481.1|168
1652189310000|2022-05-10 13:28:30|12483.1|12481.1|12488.3|12486.3|12489.5|12487.5|12483.1|12481.1|121
1652189320000|2022-05-10 13:28:40|12488.1|12486.1|12494.1|12492.1|12494.1|12492.1|12487.9|12485.9|118
1652189330000|2022-05-10 13:28:50|12494|12492|12493.8|12491.8|12495.3|12493.3|12492.8|12490.8|101
1652189340000|2022-05-10 13:29:00|12493.9|12491.9|12495|12493|12496.4|12494.4|12492.1|12490.1|175
1652189350000|2022-05-10 13:29:10|12494.9|12492.9|12498.3|12496.3|12498.8|12496.8|12494.3|12492.3|183
1652189360000|2022-05-10 13:29:20|12498.4|12496.4|12495.6|12493.6|12498.5|12496.5|12494.1|12492.1|124
1652189370000|2022-05-10 13:29:30|12495.8|12493.8|12500.8|12498.8|12501|12499|12495|12493|175
1652189380000|2022-05-10 13:29:40|12501|12499|12493.5|12491.5|12501|12499|12491.3|12489.3|246
1652189390000|2022-05-10 13:29:50|12493.6|12491.6|12497|12495|12497.5|12495.5|12493.1|12491.1|213
1652189400000|2022-05-10 13:30:00|12497.5|12495.5|12494|12493|12501.5|12500.5|12486.8|12485.8|1824
1652189410000|2022-05-10 13:30:10|12494.6|12493.6|12516.1|12515.1|12518|12517|12492.5|12491.5|1135
1652189420000|2022-05-10 13:30:20|12515.4|12514.4|12520.1|12519.1|12520.6|12519.6|12505|12504|1037
1652189430000|2022-05-10 13:30:30|12520|12519|12526.6|12525.6|12526.6|12525.6|12512.5|12511.5|1118
1652189440000|2022-05-10 13:30:40|12525.6|12524.6|12534.6|12533.6|12534.8|12533.8|12525.1|12524.1|840
1652189450000|2022-05-10 13:30:50|12534.8|12533.8|12533.8|12532.8|12538|12537|12531.8|12530.8|732
1652189460000|2022-05-10 13:31:00|12534.3|12533.3|12542.9|12541.9|12546.4|12545.4|12533.9|12532.9|896
1652189470000|2022-05-10 13:31:10|12540.4|12539.4|12533.6|12532.6|12540.4|12539.4|12522.4|12521.4|972
1652189480000|2022-05-10 13:31:20|12533.5|12532.5|12530.4|12529.4|12534.4|12533.4|12526|12525|543
1652189490000|2022-05-10 13:31:30|12530.5|12529.5|12530.6|12529.6|12538.3|12537.3|12528.6|12527.6|400
1652189500000|2022-05-10 13:31:40|12530.3|12529.3|12537.3|12536.3|12537.3|12536.3|12530.3|12529.3|511
1652189510000|2022-05-10 13:31:50|12537.8|12536.8|12527|12526|12538.4|12537.4|12526.9|12525.9|368
1652189520000|2022-05-10 13:32:00|12526.6|12525.6|12529.8|12528.8|12536|12535|12526.6|12525.6|324
1652189530000|2022-05-10 13:32:10|12529.5|12528.5|12541.4|12540.4|12541.9|12540.9|12528.5|12527.5|404
1652189540000|2022-05-10 13:32:20|12541.1|12540.1|12525.3|12524.3|12541.1|12540.1|12525.3|12524.3|609
1652189550000|2022-05-10 13:32:30|12525.5|12524.5|12517.8|12516.8|12525.8|12524.8|12515|12514|777
1652189560000|2022-05-10 13:32:40|12517|12516|12511.5|12510.5|12518.5|12517.5|12509|12508|553
1652189570000|2022-05-10 13:32:50|12511.8|12510.8|12509.8|12508.8|12514.6|12513.6|12508.3|12507.3|353
1652189580000|2022-05-10 13:33:00|12509.9|12508.9|12522.9|12521.9|12530.5|12529.5|12509.9|12508.9|487
1652189590000|2022-05-10 13:33:10|12523.1|12522.1|12516|12515|12526.1|12525.1|12509.8|12508.8|378
1652189600000|2022-05-10 13:33:20|12515.4|12514.4|12511.9|12510.9|12519.9|12518.9|12511.1|12510.1|452
1652189610000|2022-05-10 13:33:30|12510.8|12509.8|12503.4|12502.4|12512.9|12511.9|12496.1|12495.1|616
1652189620000|2022-05-10 13:33:40|12503.6|12502.6|12494.4|12493.4|12504.9|12503.9|12492.5|12491.5|453
1652189630000|2022-05-10 13:33:50|12495.8|12494.8|12487.8|12486.8|12495.8|12494.8|12484.8|12483.8|607
1652189640000|2022-05-10 13:34:00|12488.3|12487.3|12484.6|12483.6|12488.6|12487.6|12481.3|12480.3|562
1652189650000|2022-05-10 13:34:10|12484.8|12483.8|12489.3|12488.3|12497|12496|12480.6|12479.6|582
1652189660000|2022-05-10 13:34:20|12490.8|12489.8|12480.1|12479.1|12493.9|12492.9|12480.1|12479.1|393
1652189670000|2022-05-10 13:34:30|12480.4|12479.4|12489.5|12488.5|12493.1|12492.1|12474.1|12473.1|774
1652189680000|2022-05-10 13:34:40|12489.4|12488.4|12475.6|12474.6|12493.6|12492.6|12475.6|12474.6|532
1652189690000|2022-05-10 13:34:50|12477.1|12476.1|12476.6|12475.6|12481.6|12480.6|12474.3|12473.3|360
1652189700000|2022-05-10 13:35:00|12476.8|12475.8|12468.6|12467.6|12476.8|12475.8|12462.1|12461.1|1462
1652189710000|2022-05-10 13:35:10|12468.8|12467.8|12460.9|12459.9|12476.3|12475.3|12459.8|12458.8|631
1652189720000|2022-05-10 13:35:20|12460.4|12459.4|12447.1|12446.1|12460.8|12459.8|12446.6|12445.6|756
1652189730000|2022-05-10 13:35:30|12444.4|12443.4|12447.3|12446.3|12449.4|12448.4|12439.5|12438.5|962
1652189740000|2022-05-10 13:35:40|12447.9|12446.9|12444.6|12443.6|12449.1|12448.1|12438.4|12437.4|603
1652189750000|2022-05-10 13:35:50|12444.8|12443.8|12451.3|12450.3|12452.9|12451.9|12443|12442|479
1652189760000|2022-05-10 13:36:00|12451.4|12450.4|12434.8|12433.8|12451.5|12450.5|12432.1|12431.1|592
1652189770000|2022-05-10 13:36:10|12434.6|12433.6|12428.6|12427.6|12436|12435|12427.8|12426.8|712
1652189780000|2022-05-10 13:36:20|12429|12428|12426.1|12425.1|12429.8|12428.8|12421.8|12420.8|1047
1652189790000|2022-05-10 13:36:30|12426.8|12425.8|12425.1|12424.1|12429.8|12428.8|12421.6|12420.6|581
1652189800000|2022-05-10 13:36:40|12425.3|12424.3|12428.4|12427.4|12431.1|12430.1|12422.6|12421.6|498
1652189810000|2022-05-10 13:36:50|12428.5|12427.5|12437.5|12436.5|12437.5|12436.5|12424.6|12423.6|429
1652189820000|2022-05-10 13:37:00|12438|12437|12438.6|12437.6|12449.5|12448.5|12437.5|12436.5|616
1652189830000|2022-05-10 13:37:10|12439.8|12438.8|12439.9|12438.9|12448.1|12447.1|12436.3|12435.3|473
1652189840000|2022-05-10 13:37:20|12440.1|12439.1|12451|12450|12451|12450|12438.3|12437.3|493
1652189850000|2022-05-10 13:37:30|12450.9|12449.9|12439.4|12438.4|12451|12450|12437.3|12436.3|381
1652189860000|2022-05-10 13:37:40|12439.3|12438.3|12447.6|12446.6|12451.5|12450.5|12437|12436|302
1652189870000|2022-05-10 13:37:50|12447.3|12446.3|12436.9|12435.9|12447.5|12446.5|12436.1|12435.1|328
1652189880000|2022-05-10 13:38:00|12437|12436|12435.8|12434.8|12441.6|12440.6|12432.5|12431.5|405
1652189890000|2022-05-10 13:38:10|12435.9|12434.9|12435.5|12434.5|12440.1|12439.1|12432|12431|351
1652189900000|2022-05-10 13:38:20|12435.3|12434.3|12461.1|12460.1|12465.4|12464.4|12433|12432|663
1652189910000|2022-05-10 13:38:30|12461|12460|12462.6|12461.6|12463.6|12462.6|12448.1|12447.1|522
1652189920000|2022-05-10 13:38:40|12464.8|12463.8|12453|12452|12469.1|12468.1|12446.5|12445.5|839
1652189930000|2022-05-10 13:38:50|12452.8|12451.8|12456.6|12455.6|12461.8|12460.8|12451|12450|714
1652189940000|2022-05-10 13:39:00|12456.5|12455.5|12446.8|12445.8|12457.6|12456.6|12445.1|12444.1|391
1652189950000|2022-05-10 13:39:10|12448.5|12447.5|12449.5|12448.5|12454.8|12453.8|12444.5|12443.5|223
1652189960000|2022-05-10 13:39:20|12449.6|12448.6|12456.9|12455.9|12462.4|12461.4|12445.5|12444.5|418
1652189970000|2022-05-10 13:39:30|12457.5|12456.5|12456.1|12455.1|12462.9|12461.9|12455.1|12454.1|213
1652189980000|2022-05-10 13:39:40|12456.5|12455.5|12451.8|12450.8|12462.4|12461.4|12448.6|12447.6|351
1652189990000|2022-05-10 13:39:50|12451.6|12450.6|12452.6|12451.6|12458.9|12457.9|12445.9|12444.9|269
1652190000000|2022-05-10 13:40:00|12452.8|12451.8|12450.4|12449.4|12453.6|12452.6|12445.5|12444.5|643
1652190010000|2022-05-10 13:40:10|12450.5|12449.5|12434.3|12433.3|12458.5|12457.5|12431.6|12430.6|650
1652190020000|2022-05-10 13:40:20|12434.8|12433.8|12432.5|12431.5|12435.6|12434.6|12426|12425|566
1652190030000|2022-05-10 13:40:30|12433.5|12432.5|12426.5|12425.5|12435.9|12434.9|12425|12424|352
1652190040000|2022-05-10 13:40:40|12426.6|12425.6|12425.1|12424.1|12426.6|12425.6|12413.8|12412.8|747
1652190050000|2022-05-10 13:40:50|12423.9|12422.9|12424.1|12423.1|12428|12427|12413.8|12412.8|411
1652190060000|2022-05-10 13:41:00|12424.4|12423.4|12421.9|12420.9|12433|12432|12420.6|12419.6|400
1652190070000|2022-05-10 13:41:10|12421.6|12420.6|12420.6|12419.6|12426.9|12425.9|12419.8|12418.8|240
1652190080000|2022-05-10 13:41:20|12420.9|12419.9|12429.6|12428.6|12430.9|12429.9|12418.1|12417.1|468
1652190090000|2022-05-10 13:41:30|12429.4|12428.4|12420.3|12419.3|12429.4|12428.4|12418|12417|306
1652190100000|2022-05-10 13:41:40|12420.1|12419.1|12424.8|12423.8|12426.3|12425.3|12417.9|12416.9|251
1652190110000|2022-05-10 13:41:50|12423.8|12422.8|12432.6|12431.6|12435.4|12434.4|12423.6|12422.6|457
1652190120000|2022-05-10 13:42:00|12432.5|12431.5|12436.1|12435.1|12442.5|12441.5|12432.5|12431.5|494
1652190130000|2022-05-10 13:42:10|12435.9|12434.9|12424.1|12423.1|12437.6|12436.6|12423.6|12422.6|495
1652190140000|2022-05-10 13:42:20|12423.8|12422.8|12419.9|12418.9|12425.3|12424.3|12418.3|12417.3|332
1652190150000|2022-05-10 13:42:30|12419.6|12418.6|12425.9|12424.9|12431.4|12430.4|12417.9|12416.9|497
1652190160000|2022-05-10 13:42:40|12426.1|12425.1|12423.5|12422.5|12427.9|12426.9|12421.5|12420.5|299
1652190170000|2022-05-10 13:42:50|12423.1|12422.1|12420.9|12419.9|12425.3|12424.3|12417.8|12416.8|298
1652190180000|2022-05-10 13:43:00|12420.3|12419.3|12412.9|12411.9|12420.8|12419.8|12412.1|12411.1|344
1652190190000|2022-05-10 13:43:10|12413|12412|12413|12412|12415.1|12414.1|12408.6|12407.6|431
1652190200000|2022-05-10 13:43:20|12413.4|12412.4|12412|12411|12416.5|12415.5|12409.4|12408.4|385
1652190210000|2022-05-10 13:43:30|12412.1|12411.1|12410.3|12409.3|12415|12414|12404.3|12403.3|561
1652190220000|2022-05-10 13:43:40|12409.5|12408.5|12413|12412|12426.1|12425.1|12407|12406|439
1652190230000|2022-05-10 13:43:50|12412.8|12411.8|12413.6|12412.6|12416.4|12415.4|12409.5|12408.5|326
1652190240000|2022-05-10 13:44:00|12413.5|12412.5|12409.1|12408.1|12413.5|12412.5|12407.3|12406.3|301
1652190250000|2022-05-10 13:44:10|12408.8|12407.8|12404.5|12403.5|12409.8|12408.8|12404.3|12403.3|362
1652190260000|2022-05-10 13:44:20|12404.3|12403.3|12409.5|12408.5|12409.9|12408.9|12400|12399|505
1652190270000|2022-05-10 13:44:30|12409.3|12408.3|12400.3|12399.3|12410.3|12409.3|12400.3|12399.3|280
1652190280000|2022-05-10 13:44:40|12400.1|12399.1|12402.1|12401.1|12405|12404|12397.4|12396.4|438
1652190290000|2022-05-10 13:44:50|12402.3|12401.3|12398.6|12397.6|12404|12403|12394.5|12393.5|740
1652190300000|2022-05-10 13:45:00|12397.4|12396.4|12385.5|12384.5|12398.3|12397.3|12383.5|12382.5|1182
1652190310000|2022-05-10 13:45:10|12386.4|12385.4|12374.5|12373.5|12387.9|12386.9|12374|12373|648
1652190320000|2022-05-10 13:45:20|12373.8|12372.8|12380.6|12379.6|12382.3|12381.3|12371.8|12370.8|788
1652190330000|2022-05-10 13:45:30|12380.4|12379.4|12375|12374|12381.4|12380.4|12372.3|12371.3|375
1652190340000|2022-05-10 13:45:40|12374.8|12373.8|12368|12367|12376.6|12375.6|12366.5|12365.5|438
1652190350000|2022-05-10 13:45:50|12367.8|12366.8|12369.1|12368.1|12372.5|12371.5|12364.6|12363.6|659
1652190360000|2022-05-10 13:46:00|12368.9|12367.9|12373.8|12372.8|12376.1|12375.1|12365.8|12364.8|531
1652190370000|2022-05-10 13:46:10|12373.5|12372.5|12369.4|12368.4|12375.4|12374.4|12369.4|12368.4|320
1652190380000|2022-05-10 13:46:20|12370.4|12369.4|12364|12363|12371|12370|12363.8|12362.8|290
1652190390000|2022-05-10 13:46:30|12363.9|12362.9|12358.8|12357.8|12366.3|12365.3|12355.5|12354.5|568
1652190400000|2022-05-10 13:46:40|12358.4|12357.4|12356.4|12355.4|12362.8|12361.8|12354.1|12353.1|504
1652190410000|2022-05-10 13:46:50|12356.5|12355.5|12366.3|12365.3|12367.9|12366.9|12356.5|12355.5|428
1652190420000|2022-05-10 13:47:00|12367|12366|12366.9|12365.9|12372.3|12371.3|12363.5|12362.5|423
1652190430000|2022-05-10 13:47:10|12366.8|12365.8|12373.1|12372.1|12374.1|12373.1|12366.5|12365.5|349
1652190440000|2022-05-10 13:47:20|12372.9|12371.9|12383.4|12382.4|12387|12386|12367.8|12366.8|910
1652190450000|2022-05-10 13:47:30|12383.3|12382.3|12375.6|12374.6|12384.3|12383.3|12372.5|12371.5|540
1652190460000|2022-05-10 13:47:40|12375.8|12374.8|12370.8|12369.8|12379.3|12378.3|12370.5|12369.5|323
1652190470000|2022-05-10 13:47:50|12370.5|12369.5|12361.8|12360.8|12371.3|12370.3|12361.3|12360.3|363
1652190480000|2022-05-10 13:48:00|12361.9|12360.9|12357.1|12356.1|12363.5|12362.5|12354.5|12353.5|457
1652190490000|2022-05-10 13:48:10|12357.3|12356.3|12353.3|12352.3|12359.3|12358.3|12352.3|12351.3|409
1652190500000|2022-05-10 13:48:20|12353.5|12352.5|12356|12355|12360.1|12359.1|12353.5|12352.5|370
1652190510000|2022-05-10 13:48:30|12355.6|12354.6|12351.8|12350.8|12356|12355|12347.9|12346.9|422
1652190520000|2022-05-10 13:48:40|12351.5|12350.5|12356.5|12355.5|12362.4|12361.4|12351.5|12350.5|609
1652190530000|2022-05-10 13:48:50|12355.8|12354.8|12354.1|12353.1|12356.6|12355.6|12347.6|12346.6|579
1652190540000|2022-05-10 13:49:00|12354.9|12353.9|12350.8|12349.8|12354.9|12353.9|12344.9|12343.9|397
1652190550000|2022-05-10 13:49:10|12350.3|12349.3|12352.3|12351.3|12357.9|12356.9|12348.5|12347.5|348
1652190560000|2022-05-10 13:49:20|12352.1|12351.1|12342.4|12341.4|12352.6|12351.6|12342.4|12341.4|345
1652190570000|2022-05-10 13:49:30|12342.9|12341.9|12345.8|12344.8|12346.3|12345.3|12341.9|12340.9|520
1652190580000|2022-05-10 13:49:40|12345.6|12344.6|12348.4|12347.4|12349.1|12348.1|12337.4|12336.4|680
1652190590000|2022-05-10 13:49:50|12349.1|12348.1|12347|12346|12350|12349|12342.4|12341.4|353
1652190600000|2022-05-10 13:50:00|12347.3|12346.3|12348.3|12347.3|12349.4|12348.4|12343.8|12342.8|410
1652190610000|2022-05-10 13:50:10|12347.5|12346.5|12357.8|12356.8|12359.9|12358.9|12345.8|12344.8|690
1652190620000|2022-05-10 13:50:20|12358|12357|12355.8|12354.8|12358|12357|12351.3|12350.3|311
1652190630000|2022-05-10 13:50:30|12355.5|12354.5|12350.5|12349.5|12362.4|12361.4|12350|12349|486
1652190640000|2022-05-10 13:50:40|12351.8|12350.8|12352.3|12351.3|12353.3|12352.3|12342.8|12341.8|359
1652190650000|2022-05-10 13:50:50|12352.5|12351.5|12356|12355|12357|12356|12350.6|12349.6|241
1652190660000|2022-05-10 13:51:00|12356.5|12355.5|12358|12357|12365.5|12364.5|12349.6|12348.6|483
1652190670000|2022-05-10 13:51:10|12358.3|12357.3|12353.8|12352.8|12359.5|12358.5|12352.8|12351.8|302
1652190680000|2022-05-10 13:51:20|12353.5|12352.5|12354.3|12353.3|12358.5|12357.5|12353|12352|274
1652190690000|2022-05-10 13:51:30|12354.5|12353.5|12346|12345|12356.3|12355.3|12346|12345|367
1652190700000|2022-05-10 13:51:40|12346.4|12345.4|12356.5|12355.5|12360|12359|12344.8|12343.8|418
1652190710000|2022-05-10 13:51:50|12357.3|12356.3|12370.5|12369.5|12371.3|12370.3|12355.8|12354.8|564
1652190720000|2022-05-10 13:52:00|12371.3|12370.3|12369.8|12368.8|12375.3|12374.3|12366.3|12365.3|722
1652190730000|2022-05-10 13:52:10|12370.3|12369.3|12382.5|12381.5|12382.5|12381.5|12367.8|12366.8|506
1652190740000|2022-05-10 13:52:20|12382.8|12381.8|12380|12379|12387.9|12386.9|12378|12377|776
1652190750000|2022-05-10 13:52:30|12380.3|12379.3|12379.5|12378.5|12380.8|12379.8|12376.6|12375.6|294
1652190760000|2022-05-10 13:52:40|12379.8|12378.8|12381.4|12380.4|12381.5|12380.5|12376|12375|314
1652190770000|2022-05-10 13:52:50|12381.5|12380.5|12378.1|12377.1|12386.5|12385.5|12377.6|12376.6|405
1652190780000|2022-05-10 13:53:00|12377.8|12376.8|12377.5|12376.5|12386.9|12385.9|12375.3|12374.3|414
1652190790000|2022-05-10 13:53:10|12377.3|12376.3|12382.5|12381.5|12384.4|12383.4|12375.8|12374.8|306
1652190800000|2022-05-10 13:53:20|12383|12382|12385.9|12384.9|12387.8|12386.8|12379.8|12378.8|342
1652190810000|2022-05-10 13:53:30|12385.3|12384.3|12382.1|12381.1|12391.8|12390.8|12381.4|12380.4|498
1652190820000|2022-05-10 13:53:40|12382.3|12381.3|12389.1|12388.1|12390.1|12389.1|12382.3|12381.3|271
1652190830000|2022-05-10 13:53:50|12389.4|12388.4|12385.1|12384.1|12392.6|12391.6|12384.9|12383.9|368
1652190840000|2022-05-10 13:54:00|12385.4|12384.4|12388|12387|12390|12389|12385|12384|387
1652190850000|2022-05-10 13:54:10|12388.1|12387.1|12391.3|12390.3|12398.9|12397.9|12388.1|12387.1|552
1652190860000|2022-05-10 13:54:20|12391.8|12390.8|12387.5|12386.5|12393.4|12392.4|12385.9|12384.9|312
1652190870000|2022-05-10 13:54:30|12387.8|12386.8|12393.3|12392.3|12396.6|12395.6|12384.6|12383.6|364
1652190880000|2022-05-10 13:54:40|12393|12392|12391|12390|12394.5|12393.5|12388.3|12387.3|240
1652190890000|2022-05-10 13:54:50|12391.3|12390.3|12396.8|12395.8|12397.1|12396.1|12391.1|12390.1|246
1652190900000|2022-05-10 13:55:00|12396.6|12395.6|12405.9|12404.9|12407.9|12406.9|12393|12392|711
1652190910000|2022-05-10 13:55:10|12405.4|12404.4|12417.5|12416.5|12418.9|12417.9|12405.4|12404.4|998
1652190920000|2022-05-10 13:55:20|12417|12416|12421|12420|12423.6|12422.6|12417|12416|722
1652190930000|2022-05-10 13:55:30|12420|12419|12424.9|12423.9|12430|12429|12419.8|12418.8|560
1652190940000|2022-05-10 13:55:40|12425.5|12424.5|12416.9|12415.9|12425.5|12424.5|12411.9|12410.9|446
1652190950000|2022-05-10 13:55:50|12416.5|12415.5|12413.9|12412.9|12417.6|12416.6|12409.6|12408.6|375
1652190960000|2022-05-10 13:56:00|12414.4|12413.4|12411.1|12410.1|12418.3|12417.3|12411|12410|334
1652190970000|2022-05-10 13:56:10|12411.3|12410.3|12404.6|12403.6|12412.6|12411.6|12404|12403|356
1652190980000|2022-05-10 13:56:20|12404.3|12403.3|12399.3|12398.3|12404.3|12403.3|12391.6|12390.6|585
1652190990000|2022-05-10 13:56:30|12398|12397|12400.4|12399.4|12401.5|12400.5|12393.9|12392.9|262
1652191000000|2022-05-10 13:56:40|12400.8|12399.8|12410.8|12409.8|12415.9|12414.9|12400.5|12399.5|345
1652191010000|2022-05-10 13:56:50|12411.5|12410.5|12420.8|12419.8|12424.3|12423.3|12410.8|12409.8|424
1652191020000|2022-05-10 13:57:00|12421.5|12420.5|12427.6|12426.6|12427.8|12426.8|12418.5|12417.5|389
1652191030000|2022-05-10 13:57:10|12427.5|12426.5|12432|12431|12433.3|12432.3|12425.6|12424.6|459
1652191040000|2022-05-10 13:57:20|12431.8|12430.8|12423.5|12422.5|12432.1|12431.1|12423.5|12422.5|512
1652191050000|2022-05-10 13:57:30|12423.8|12422.8|12417.3|12416.3|12426|12425|12409.1|12408.1|603
1652191060000|2022-05-10 13:57:40|12417.4|12416.4|12414|12413|12418|12417|12413.5|12412.5|265
1652191070000|2022-05-10 13:57:50|12413.9|12412.9|12428.8|12427.8|12428.8|12427.8|12413.9|12412.9|393
1652191080000|2022-05-10 13:58:00|12429|12428|12429.8|12428.8|12437|12436|12428.5|12427.5|462
1652191090000|2022-05-10 13:58:10|12430.3|12429.3|12429.5|12428.5|12434.9|12433.9|12422.8|12421.8|338
1652191100000|2022-05-10 13:58:20|12430.3|12429.3|12431.3|12430.3|12433.1|12432.1|12425.3|12424.3|191
1652191110000|2022-05-10 13:58:30|12431.1|12430.1|12445.6|12444.6|12445.8|12444.8|12431.1|12430.1|603
1652191120000|2022-05-10 13:58:40|12445.9|12444.9|12447.9|12446.9|12459.1|12458.1|12444.6|12443.6|1170
1652191130000|2022-05-10 13:58:50|12446.4|12445.4|12452.3|12451.3|12454.8|12453.8|12444.5|12443.5|563
1652191140000|2022-05-10 13:59:00|12453.3|12452.3|12452.5|12451.5|12457.1|12456.1|12451.4|12450.4|572
1652191150000|2022-05-10 13:59:10|12452.4|12451.4|12453.3|12452.3|12456.1|12455.1|12451.5|12450.5|487
1652191160000|2022-05-10 13:59:20|12452.8|12451.8|12447|12446|12453.9|12452.9|12443.8|12442.8|437
1652191170000|2022-05-10 13:59:30|12447.3|12446.3|12440.5|12439.5|12448|12447|12439|12438|325
1652191180000|2022-05-10 13:59:40|12440.3|12439.3|12443.3|12442.3|12446.8|12445.8|12440|12439|289
1652191190000|2022-05-10 13:59:50|12442.3|12441.3|12462.3|12461.3|12463.9|12462.9|12441.8|12440.8|516
1652191200000|2022-05-10 14:00:00|12462.4|12461.4|12456.5|12455.5|12462.5|12461.5|12448.3|12447.3|735
1652191210000|2022-05-10 14:00:10|12455.8|12454.8|12451.8|12450.8|12457.8|12456.8|12448.5|12447.5|427
1652191220000|2022-05-10 14:00:20|12451.5|12450.5|12451.1|12450.1|12458.6|12457.6|12450.1|12449.1|392
1652191230000|2022-05-10 14:00:30|12452.5|12451.5|12447.8|12446.8|12453.5|12452.5|12446.6|12445.6|369
1652191240000|2022-05-10 14:00:40|12448|12447|12443.8|12442.8|12449.1|12448.1|12441.3|12440.3|390
1652191250000|2022-05-10 14:00:50|12442.1|12441.1|12434.4|12433.4|12442.1|12441.1|12432.9|12431.9|605
1652191260000|2022-05-10 14:01:00|12434|12433|12455.8|12454.8|12455.8|12454.8|12434|12433|534
1652191270000|2022-05-10 14:01:10|12456.4|12455.4|12461.8|12460.8|12468.1|12467.1|12454.9|12453.9|747
1652191280000|2022-05-10 14:01:20|12462.9|12461.9|12464.3|12463.3|12466|12465|12457|12456|455
1652191290000|2022-05-10 14:01:30|12464.8|12463.8|12462.8|12461.8|12465.3|12464.3|12455.6|12454.6|325
1652191300000|2022-05-10 14:01:40|12463|12462|12460.5|12459.5|12463.9|12462.9|12455.5|12454.5|249
1652191310000|2022-05-10 14:01:50|12456.3|12455.3|12451.8|12450.8|12457.5|12456.5|12451.6|12450.6|303
1652191320000|2022-05-10 14:02:00|12451.5|12450.5|12444|12443|12452.3|12451.3|12438.5|12437.5|450
1652191330000|2022-05-10 14:02:10|12443.6|12442.6|12449.5|12448.5|12449.5|12448.5|12439.8|12438.8|289
1652191340000|2022-05-10 14:02:20|12448.8|12447.8|12465|12464|12465|12464|12447.3|12446.3|406
1652191350000|2022-05-10 14:02:30|12465.5|12464.5|12472|12471|12476.1|12475.1|12463.1|12462.1|737
1652191360000|2022-05-10 14:02:40|12471.4|12470.4|12474.8|12473.8|12476.3|12475.3|12469.3|12468.3|496
1652191370000|2022-05-10 14:02:50|12475.1|12474.1|12486.1|12485.1|12487.8|12486.8|12472.9|12471.9|674
1652191380000|2022-05-10 14:03:00|12486|12485|12492.6|12491.6|12492.6|12491.6|12485.5|12484.5|416
1652191390000|2022-05-10 14:03:10|12493.3|12492.3|12496.3|12495.3|12500|12499|12493.1|12492.1|561
1652191400000|2022-05-10 14:03:20|12498|12497|12503|12502|12504.8|12503.8|12495.8|12494.8|572
1652191410000|2022-05-10 14:03:30|12503.1|12502.1|12504.9|12503.9|12508.8|12507.8|12503.1|12502.1|508
1652191420000|2022-05-10 14:03:40|12505|12504|12497.6|12496.6|12505.8|12504.8|12493|12492|558
1652191430000|2022-05-10 14:03:50|12497.3|12496.3|12501.5|12500.5|12505.6|12504.6|12496.4|12495.4|421
1652191440000|2022-05-10 14:04:00|12502.3|12501.3|12500.3|12499.3|12506.1|12505.1|12499.9|12498.9|318
1652191450000|2022-05-10 14:04:10|12500|12499|12504|12503|12505|12504|12499.6|12498.6|272
1652191460000|2022-05-10 14:04:20|12503.6|12502.6|12500.3|12499.3|12505.5|12504.5|12496.4|12495.4|517
1652191470000|2022-05-10 14:04:30|12500.1|12499.1|12497.3|12496.3|12503.3|12502.3|12494|12493|328
1652191480000|2022-05-10 14:04:40|12497.5|12496.5|12496|12495|12499.6|12498.6|12493.4|12492.4|200
1652191490000|2022-05-10 14:04:50|12495.8|12494.8|12504.8|12503.8|12504.9|12503.9|12495.4|12494.4|364
1652191500000|2022-05-10 14:05:00|12504.4|12503.4|12509|12508|12510.3|12509.3|12503.5|12502.5|543
1652191510000|2022-05-10 14:05:10|12509.5|12508.5|12512|12511|12512.6|12511.6|12508|12507|436
1652191520000|2022-05-10 14:05:20|12512.5|12511.5|12499.9|12498.9|12514.3|12513.3|12491.6|12490.6|515
1652191530000|2022-05-10 14:05:30|12499.8|12498.8|12491.5|12490.5|12501.1|12500.1|12491.1|12490.1|327
1652191540000|2022-05-10 14:05:40|12492.6|12491.6|12495.3|12494.3|12497.3|12496.3|12489.6|12488.6|364
1652191550000|2022-05-10 14:05:50|12495.5|12494.5|12502.3|12501.3|12503.8|12502.8|12495.5|12494.5|308
1652191560000|2022-05-10 14:06:00|12502.1|12501.1|12516|12515|12516.4|12515.4|12499.5|12498.5|676
1652191570000|2022-05-10 14:06:10|12516.3|12515.3|12528.9|12527.9|12529.8|12528.8|12514.5|12513.5|904
1652191580000|2022-05-10 14:06:20|12529.3|12528.3|12532.5|12531.5|12535.9|12534.9|12522.9|12521.9|804
1652191590000|2022-05-10 14:06:30|12532|12531|12529.5|12528.5|12533.8|12532.8|12525|12524|433
1652191600000|2022-05-10 14:06:40|12529.4|12528.4|12532.3|12531.3|12533.8|12532.8|12526.9|12525.9|346
1652191610000|2022-05-10 14:06:50|12532|12531|12527.8|12526.8|12535.3|12534.3|12527.1|12526.1|317
1652191620000|2022-05-10 14:07:00|12527.4|12526.4|12530.6|12529.6|12531.4|12530.4|12524.6|12523.6|364
1652191630000|2022-05-10 14:07:10|12530.3|12529.3|12530.9|12529.9|12532|12531|12528.4|12527.4|254
1652191640000|2022-05-10 14:07:20|12530.8|12529.8|12523.5|12522.5|12531.5|12530.5|12523.4|12522.4|319
1652191650000|2022-05-10 14:07:30|12523.4|12522.4|12521.5|12520.5|12526.4|12525.4|12521.1|12520.1|272
1652191660000|2022-05-10 14:07:40|12521.8|12520.8|12520.5|12519.5|12523.9|12522.9|12516.8|12515.8|371
1652191670000|2022-05-10 14:07:50|12521.5|12520.5|12523.3|12522.3|12524.3|12523.3|12518.8|12517.8|252
1652191680000|2022-05-10 14:08:00|12523.1|12522.1|12526.4|12525.4|12528.8|12527.8|12523.1|12522.1|275
1652191690000|2022-05-10 14:08:10|12526.3|12525.3|12526|12525|12529|12528|12524.3|12523.3|192
1652191700000|2022-05-10 14:08:20|12526.3|12525.3|12523|12522|12527|12526|12521.5|12520.5|226
1652191710000|2022-05-10 14:08:30|12522.5|12521.5|12515.5|12514.5|12522.8|12521.8|12513.8|12512.8|572
1652191720000|2022-05-10 14:08:40|12515.9|12514.9|12515.4|12514.4|12518.9|12517.9|12507|12506|553
1652191730000|2022-05-10 14:08:50|12515|12514|12514.8|12513.8|12520.3|12519.3|12514.3|12513.3|378
1652191740000|2022-05-10 14:09:00|12514.6|12513.6|12516.1|12515.1|12518.8|12517.8|12513.6|12512.6|286
1652191750000|2022-05-10 14:09:10|12516|12515|12510.5|12509.5|12516.6|12515.6|12508|12507|317
1652191760000|2022-05-10 14:09:20|12510.3|12509.3|12494.6|12493.6|12510.8|12509.8|12482.6|12481.6|862
1652191770000|2022-05-10 14:09:30|12494|12493|12490.5|12489.5|12497.3|12496.3|12489.3|12488.3|355
1652191780000|2022-05-10 14:09:40|12490.4|12489.4|12487.3|12486.3|12492.9|12491.9|12484.3|12483.3|383
1652191790000|2022-05-10 14:09:50|12487|12486|12487.5|12486.5|12493.1|12492.1|12485.3|12484.3|411
1652191800000|2022-05-10 14:10:00|12487.8|12486.8|12495|12494|12500.1|12499.1|12487.5|12486.5|714
1652191810000|2022-05-10 14:10:10|12495.1|12494.1|12497.5|12496.5|12497.8|12496.8|12489|12488|283
1652191820000|2022-05-10 14:10:20|12497.8|12496.8|12500.4|12499.4|12508.3|12507.3|12493|12492|399
1652191830000|2022-05-10 14:10:30|12500.3|12499.3|12488.5|12487.5|12500.8|12499.8|12486.8|12485.8|404
1652191840000|2022-05-10 14:10:40|12488.3|12487.3|12481.5|12480.5|12489.4|12488.4|12480.4|12479.4|484
1652191850000|2022-05-10 14:10:50|12481|12480|12466.8|12465.8|12482.8|12481.8|12466.8|12465.8|648
1652191860000|2022-05-10 14:11:00|12467|12466|12469.1|12468.1|12475.8|12474.8|12463.3|12462.3|540
1652191870000|2022-05-10 14:11:10|12469.3|12468.3|12478.4|12477.4|12478.4|12477.4|12469|12468|370
1652191880000|2022-05-10 14:11:20|12478.3|12477.3|12481.5|12480.5|12486.9|12485.9|12477.5|12476.5|372
1652191890000|2022-05-10 14:11:30|12482.6|12481.6|12477.8|12476.8|12486|12485|12476.4|12475.4|326
1652191900000|2022-05-10 14:11:40|12477.5|12476.5|12481.8|12480.8|12483.3|12482.3|12476.8|12475.8|232
1652191910000|2022-05-10 14:11:50|12482.5|12481.5|12479.5|12478.5|12485.4|12484.4|12477.9|12476.9|251
1652191920000|2022-05-10 14:12:00|12479.1|12478.1|12486.3|12485.3|12488.3|12487.3|12475.4|12474.4|372
1652191930000|2022-05-10 14:12:10|12486|12485|12487.1|12486.1|12490|12489|12484.1|12483.1|312
1652191940000|2022-05-10 14:12:20|12486.9|12485.9|12485|12484|12486.9|12485.9|12477.8|12476.8|223
1652191950000|2022-05-10 14:12:30|12485.8|12484.8|12477.6|12476.6|12491.4|12490.4|12477|12476|297
1652191960000|2022-05-10 14:12:40|12475.3|12474.3|12463.6|12462.6|12475.3|12474.3|12461|12460|596
1652191970000|2022-05-10 14:12:50|12463.8|12462.8|12465.3|12464.3|12468.1|12467.1|12462|12461|397
1652191980000|2022-05-10 14:13:00|12464.5|12463.5|12456.4|12455.4|12465.5|12464.5|12449.5|12448.5|711
1652191990000|2022-05-10 14:13:10|12456.3|12455.3|12454.5|12453.5|12456.3|12455.3|12449.5|12448.5|455
1652192000000|2022-05-10 14:13:20|12455.1|12454.1|12451.4|12450.4|12457.8|12456.8|12448.1|12447.1|375
1652192010000|2022-05-10 14:13:30|12451|12450|12456.1|12455.1|12456.5|12455.5|12443.3|12442.3|503
1652192020000|2022-05-10 14:13:40|12456|12455|12461.1|12460.1|12463.6|12462.6|12454.7|12453.7|440
1652192030000|2022-05-10 14:13:50|12461.2|12460.2|12458.6|12457.6|12461.2|12460.2|12453.6|12452.6|238
1652192040000|2022-05-10 14:14:00|12458.4|12457.4|12481.6|12480.6|12482.4|12481.4|12457.6|12456.6|649
1652192050000|2022-05-10 14:14:10|12480.4|12479.4|12477.6|12476.6|12482.6|12481.6|12474.9|12473.9|410
1652192060000|2022-05-10 14:14:20|12478.1|12477.1|12469.1|12468.1|12480|12479|12462.4|12461.4|410
1652192070000|2022-05-10 14:14:30|12468.9|12467.9|12474.1|12473.1|12478.1|12477.1|12468.6|12467.6|257
1652192080000|2022-05-10 14:14:40|12474.4|12473.4|12473.9|12472.9|12482.6|12481.6|12471.6|12470.6|281
1652192090000|2022-05-10 14:14:50|12473.6|12472.6|12461.4|12460.4|12474.6|12473.6|12461.1|12460.1|361
1652192100000|2022-05-10 14:15:00|12461.7|12460.7|12473.4|12472.4|12473.6|12472.6|12461.7|12460.7|347
1652192110000|2022-05-10 14:15:10|12472.7|12471.7|12478.6|12477.6|12480.4|12479.4|12470.5|12469.5|311
1652192120000|2022-05-10 14:15:20|12479.1|12478.1|12481.4|12480.4|12483|12482|12476.6|12475.6|300
1652192130000|2022-05-10 14:15:30|12481.2|12480.2|12487.5|12486.5|12496.2|12495.2|12481.2|12480.2|662
1652192140000|2022-05-10 14:15:40|12487.4|12486.4|12481.7|12480.7|12489.4|12488.4|12481.7|12480.7|200
1652192150000|2022-05-10 14:15:50|12482.1|12481.1|12486.2|12485.2|12487.4|12486.4|12480.6|12479.6|257
1652192160000|2022-05-10 14:16:00|12487.1|12486.1|12486.9|12485.9|12494|12493|12479.6|12478.6|577
1652192170000|2022-05-10 14:16:10|12486.5|12485.5|12490.1|12489.1|12493.7|12492.7|12486.5|12485.5|325
1652192180000|2022-05-10 14:16:20|12490|12489|12491.1|12490.1|12492.5|12491.5|12486.6|12485.6|275
1652192190000|2022-05-10 14:16:30|12491.7|12490.7|12488.9|12487.9|12492.7|12491.7|12484.6|12483.6|302
1652192200000|2022-05-10 14:16:40|12488.7|12487.7|12484.1|12483.1|12488.9|12487.9|12473.1|12472.1|495
1652192210000|2022-05-10 14:16:50|12483.9|12482.9|12485.6|12484.6|12498.2|12497.2|12478.1|12477.1|507
1652192220000|2022-05-10 14:17:00|12485.4|12484.4|12483.6|12482.6|12493.4|12492.4|12480.9|12479.9|324
1652192230000|2022-05-10 14:17:10|12483.7|12482.7|12484.9|12483.9|12485.4|12484.4|12478.4|12477.4|264
1652192240000|2022-05-10 14:17:20|12485.6|12484.6|12476.6|12475.6|12487.1|12486.1|12473.2|12472.2|264
1652192250000|2022-05-10 14:17:30|12476.9|12475.9|12474.4|12473.4|12477.4|12476.4|12468.4|12467.4|420
1652192260000|2022-05-10 14:17:40|12474.9|12473.9|12488.9|12487.9|12492.4|12491.4|12472.1|12471.1|370
1652192270000|2022-05-10 14:17:50|12490.4|12489.4|12497.1|12496.1|12501.7|12500.7|12489.9|12488.9|563
1652192280000|2022-05-10 14:18:00|12497.6|12496.6|12489.4|12488.4|12503|12502|12487.1|12486.1|453
1652192290000|2022-05-10 14:18:10|12490.4|12489.4|12500.2|12499.2|12501.2|12500.2|12489.4|12488.4|320
1652192300000|2022-05-10 14:18:20|12500.6|12499.6|12504.9|12503.9|12505|12504|12497.1|12496.1|248
1652192310000|2022-05-10 14:18:30|12504.5|12503.5|12497.1|12496.1|12507.6|12506.6|12491.4|12490.4|436
1652192320000|2022-05-10 14:18:40|12497.4|12496.4|12501.1|12500.1|12502.9|12501.9|12494|12493|235
1652192330000|2022-05-10 14:18:50|12501.4|12500.4|12489.9|12488.9|12504.1|12503.1|12486.6|12485.6|283
1652192340000|2022-05-10 14:19:00|12490.4|12489.4|12486|12485|12491.6|12490.6|12482.9|12481.9|355
1652192350000|2022-05-10 14:19:10|12485.4|12484.4|12474.9|12473.9|12486.4|12485.4|12469.6|12468.6|409
1652192360000|2022-05-10 14:19:20|12475.6|12474.6|12481.4|12480.4|12482.6|12481.6|12469.1|12468.1|445
1652192370000|2022-05-10 14:19:30|12481.5|12480.5|12472.7|12471.7|12483.9|12482.9|12471.9|12470.9|251
1652192380000|2022-05-10 14:19:40|12472.4|12471.4|12480|12479|12481.7|12480.7|12470.1|12469.1|218
1652192390000|2022-05-10 14:19:50|12479.9|12478.9|12488.9|12487.9|12488.9|12487.9|12478.6|12477.6|313
1652192400000|2022-05-10 14:20:00|12488.4|12487.4|12483.6|12482.6|12489.7|12488.7|12477.6|12476.6|493
1652192410000|2022-05-10 14:20:10|12484.1|12483.1|12482.4|12481.4|12492|12491|12480.6|12479.6|379
1652192420000|2022-05-10 14:20:20|12483.1|12482.1|12475.6|12474.6|12487|12486|12474.5|12473.5|217
1652192430000|2022-05-10 14:20:30|12476.1|12475.1|12469.9|12468.9|12482.7|12481.7|12468.4|12467.4|297
1652192440000|2022-05-10 14:20:40|12469.1|12468.1|12472.1|12471.1|12477.2|12476.2|12469.1|12468.1|301
1652192450000|2022-05-10 14:20:50|12472|12471|12500.6|12499.6|12502.1|12501.1|12470.1|12469.1|496
1652192460000|2022-05-10 14:21:00|12501.2|12500.2|12500.9|12499.9|12509|12508|12497.1|12496.1|660
1652192470000|2022-05-10 14:21:10|12501.1|12500.1|12489.4|12488.4|12504.7|12503.7|12485|12484|415
1652192480000|2022-05-10 14:21:20|12489.6|12488.6|12487.9|12486.9|12493.7|12492.7|12487.9|12486.9|197
1652192490000|2022-05-10 14:21:30|12488.4|12487.4|12477.1|12476.1|12491.5|12490.5|12477.1|12476.1|369
1652192500000|2022-05-10 14:21:40|12476.2|12475.2|12477.1|12476.1|12478.5|12477.5|12471.9|12470.9|340
1652192510000|2022-05-10 14:21:50|12476.7|12475.7|12479.9|12478.9|12480|12479|12469.6|12468.6|315
1652192520000|2022-05-10 14:22:00|12482.5|12481.5|12461|12460|12483.9|12482.9|12458.6|12457.6|470
1652192530000|2022-05-10 14:22:10|12459.9|12458.9|12456.4|12455.4|12463.1|12462.1|12453.4|12452.4|346
1652192540000|2022-05-10 14:22:20|12456.2|12455.2|12443.9|12442.9|12456.6|12455.6|12437.2|12436.2|779
1652192550000|2022-05-10 14:22:30|12443.6|12442.6|12449.1|12448.1|12450.1|12449.1|12441.6|12440.6|383
1652192560000|2022-05-10 14:22:40|12448.9|12447.9|12451.6|12450.6|12453.2|12452.2|12447.6|12446.6|278
1652192570000|2022-05-10 14:22:50|12451.4|12450.4|12446.7|12445.7|12451.7|12450.7|12440.9|12439.9|373
1652192580000|2022-05-10 14:23:00|12446.6|12445.6|12434.4|12433.4|12446.6|12445.6|12429.1|12428.1|698
1652192590000|2022-05-10 14:23:10|12434.9|12433.9|12432.6|12431.6|12436|12435|12429.2|12428.2|520
1652192600000|2022-05-10 14:23:20|12432.2|12431.2|12429.9|12428.9|12434.4|12433.4|12422.4|12421.4|528
1652192610000|2022-05-10 14:23:30|12430.1|12429.1|12432.9|12431.9|12436.4|12435.4|12429.5|12428.5|434
1652192620000|2022-05-10 14:23:40|12433.9|12432.9|12433.4|12432.4|12434.4|12433.4|12427.6|12426.6|266
1652192630000|2022-05-10 14:23:50|12433.7|12432.7|12438.6|12437.6|12439.1|12438.1|12432.4|12431.4|266
1652192640000|2022-05-10 14:24:00|12438.9|12437.9|12447.4|12446.4|12453.4|12452.4|12436.5|12435.5|418
1652192650000|2022-05-10 14:24:10|12446.9|12445.9|12436.5|12435.5|12446.9|12445.9|12434.1|12433.1|293
1652192660000|2022-05-10 14:24:20|12436.6|12435.6|12439.1|12438.1|12441.7|12440.7|12433.7|12432.7|176
1652192670000|2022-05-10 14:24:30|12439.4|12438.4|12444.1|12443.1|12447.5|12446.5|12439.4|12438.4|263
1652192680000|2022-05-10 14:24:40|12443.2|12442.2|12449.1|12448.1|12460.6|12459.6|12443|12442|306
1652192690000|2022-05-10 14:24:50|12448.9|12447.9|12450.1|12449.1|12454.5|12453.5|12446.4|12445.4|171
1652192700000|2022-05-10 14:25:00|12449.4|12448.4|12443.5|12442.5|12449.9|12448.9|12438.4|12437.4|275
1652192710000|2022-05-10 14:25:10|12443.9|12442.9|12452.4|12451.4|12452.4|12451.4|12440|12439|260
1652192720000|2022-05-10 14:25:20|12452.1|12451.1|12459.6|12458.6|12461.4|12460.4|12450.4|12449.4|386
1652192730000|2022-05-10 14:25:30|12459.1|12458.1|12445.2|12444.2|12462.5|12461.5|12443.1|12442.1|254
1652192740000|2022-05-10 14:25:40|12445.1|12444.1|12450.4|12449.4|12454.1|12453.1|12445.1|12444.1|183
1652192750000|2022-05-10 14:25:50|12450.5|12449.5|12453.4|12452.4|12454.1|12453.1|12448|12447|200
1652192760000|2022-05-10 14:26:00|12453.5|12452.5|12452.9|12451.9|12460.6|12459.6|12450.1|12449.1|232
1652192770000|2022-05-10 14:26:10|12453.6|12452.6|12447.9|12446.9|12458.6|12457.6|12447.9|12446.9|142
1652192780000|2022-05-10 14:26:20|12447.6|12446.6|12453.6|12452.6|12453.6|12452.6|12445.9|12444.9|207
1652192790000|2022-05-10 14:26:30|12453.9|12452.9|12433.5|12432.5|12455|12454|12433.5|12432.5|272
1652192800000|2022-05-10 14:26:40|12433.4|12432.4|12433.6|12432.6|12436.6|12435.6|12425.6|12424.6|548
1652192810000|2022-05-10 14:26:50|12433.2|12432.2|12432.6|12431.6|12435.4|12434.4|12427.9|12426.9|263
1652192820000|2022-05-10 14:27:00|12433.1|12432.1|12428.1|12427.1|12437.4|12436.4|12427.2|12426.2|360
1652192830000|2022-05-10 14:27:10|12428.6|12427.6|12429|12428|12432.7|12431.7|12422.6|12421.6|320
1652192840000|2022-05-10 14:27:20|12428.5|12427.5|12425.9|12424.9|12433.2|12432.2|12424.6|12423.6|499
1652192850000|2022-05-10 14:27:30|12425.6|12424.6|12410.4|12409.4|12426.2|12425.2|12408.7|12407.7|545
1652192860000|2022-05-10 14:27:40|12409.9|12408.9|12411.5|12410.5|12413.9|12412.9|12409.5|12408.5|362
1652192870000|2022-05-10 14:27:50|12411|12410|12412.1|12411.1|12417.5|12416.5|12406.2|12405.2|387
1652192880000|2022-05-10 14:28:00|12412.4|12411.4|12403.9|12402.9|12415.1|12414.1|12403.4|12402.4|430
1652192890000|2022-05-10 14:28:10|12400.6|12399.6|12406.4|12405.4|12407.4|12406.4|12400.1|12399.1|542
1652192900000|2022-05-10 14:28:20|12406.2|12405.2|12401.7|12400.7|12407.1|12406.1|12401.1|12400.1|242
1652192910000|2022-05-10 14:28:30|12401.6|12400.6|12401.6|12400.6|12406.2|12405.2|12398.2|12397.2|323
1652192920000|2022-05-10 14:28:40|12401.2|12400.2|12398.6|12397.6|12405.4|12404.4|12397.1|12396.1|232
1652192930000|2022-05-10 14:28:50|12399.1|12398.1|12399.9|12398.9|12401.1|12400.1|12394.5|12393.5|334
1652192940000|2022-05-10 14:29:00|12400.6|12399.6|12411.6|12410.6|12414.4|12413.4|12400.5|12399.5|447
1652192950000|2022-05-10 14:29:10|12412.4|12411.4|12411.1|12410.1|12416.5|12415.5|12410.1|12409.1|311
1652192960000|2022-05-10 14:29:20|12412|12411|12418.9|12417.9|12422.9|12421.9|12412|12411|378
1652192970000|2022-05-10 14:29:30|12418.4|12417.4|12418.1|12417.1|12424.9|12423.9|12416.7|12415.7|577
1652192980000|2022-05-10 14:29:40|12418.9|12417.9|12419.1|12418.1|12421.6|12420.6|12416.9|12415.9|247
1652192990000|2022-05-10 14:29:50|12418.9|12417.9|12424.4|12423.4|12424.6|12423.6|12416|12415|275
1652193000000|2022-05-10 14:30:00|12424.2|12423.2|12421.9|12420.9|12425.5|12424.5|12416.6|12415.6|635
1652193010000|2022-05-10 14:30:10|12421.7|12420.7|12424.9|12423.9|12425.6|12424.6|12415.2|12414.2|449
1652193020000|2022-05-10 14:30:20|12425.6|12424.6|12419.6|12418.6|12426.4|12425.4|12419.2|12418.2|347
1652193030000|2022-05-10 14:30:30|12419.4|12418.4|12420.6|12419.6|12421.5|12420.5|12413.9|12412.9|261
1652193040000|2022-05-10 14:30:40|12419.7|12418.7|12418.5|12417.5|12420.2|12419.2|12415.2|12414.2|236
1652193050000|2022-05-10 14:30:50|12419|12418|12421.6|12420.6|12427.4|12426.4|12418.9|12417.9|506
1652193060000|2022-05-10 14:31:00|12421.9|12420.9|12423.1|12422.1|12432.4|12431.4|12421.9|12420.9|406
1652193070000|2022-05-10 14:31:10|12423|12422|12413.7|12412.7|12423|12422|12407.6|12406.6|423
1652193080000|2022-05-10 14:31:20|12413.9|12412.9|12418.1|12417.1|12425.7|12424.7|12413.9|12412.9|495
1652193090000|2022-05-10 14:31:30|12418.4|12417.4|12411.6|12410.6|12426.5|12425.5|12411.1|12410.1|269
1652193100000|2022-05-10 14:31:40|12411.4|12410.4|12416.9|12415.9|12416.9|12415.9|12411.1|12410.1|139
1652193110000|2022-05-10 14:31:50|12416.6|12415.6|12421.5|12420.5|12424.4|12423.4|12415.4|12414.4|195
1652193120000|2022-05-10 14:32:00|12421.7|12420.7|12417.5|12416.5|12421.9|12420.9|12414.9|12413.9|216
1652193130000|2022-05-10 14:32:10|12417.4|12416.4|12414.2|12413.2|12418.9|12417.9|12409.4|12408.4|194
1652193140000|2022-05-10 14:32:20|12414.6|12413.6|12412.4|12411.4|12418|12417|12411.6|12410.6|174
1652193150000|2022-05-10 14:32:30|12412.1|12411.1|12423.4|12422.4|12424.1|12423.1|12412.1|12411.1|201
1652193160000|2022-05-10 14:32:40|12423.7|12422.7|12433.5|12432.5|12437.4|12436.4|12423.7|12422.7|359
1652193170000|2022-05-10 14:32:50|12433.1|12432.1|12437.9|12436.9|12438.7|12437.7|12433|12432|236
1652193180000|2022-05-10 14:33:00|12437.6|12436.6|12440.4|12439.4|12447.1|12446.1|12437.1|12436.1|510
1652193190000|2022-05-10 14:33:10|12440.9|12439.9|12430.9|12429.9|12440.9|12439.9|12424.6|12423.6|394
1652193200000|2022-05-10 14:33:20|12430.1|12429.1|12427.4|12426.4|12431.9|12430.9|12422.4|12421.4|281
1652193210000|2022-05-10 14:33:30|12429.1|12428.1|12421.6|12420.6|12429.1|12428.1|12420.2|12419.2|190
1652193220000|2022-05-10 14:33:40|12421.4|12420.4|12415.1|12414.1|12421.4|12420.4|12411.5|12410.5|321
1652193230000|2022-05-10 14:33:50|12415|12414|12410.6|12409.6|12418.1|12417.1|12407.5|12406.5|403
1652193240000|2022-05-10 14:34:00|12411.1|12410.1|12402.9|12401.9|12412.5|12411.5|12400.1|12399.1|507
1652193250000|2022-05-10 14:34:10|12402.6|12401.6|12405|12404|12410.1|12409.1|12400.9|12399.9|225
1652193260000|2022-05-10 14:34:20|12405.1|12404.1|12400|12399|12406.4|12405.4|12397.9|12396.9|257
1652193270000|2022-05-10 14:34:30|12401.4|12400.4|12407.6|12406.6|12407.6|12406.6|12398.6|12397.6|313
1652193280000|2022-05-10 14:34:40|12407.7|12406.7|12405.6|12404.6|12409.6|12408.6|12404.1|12403.1|175
1652193290000|2022-05-10 14:34:50|12405.4|12404.4|12411.9|12410.9|12412.2|12411.2|12404.4|12403.4|127
1652193300000|2022-05-10 14:35:00|12412.1|12411.1|12406.6|12405.6|12416.2|12415.2|12405.6|12404.6|346
1652193310000|2022-05-10 14:35:10|12407.1|12406.1|12403.6|12402.6|12408.9|12407.9|12403.1|12402.1|178
1652193320000|2022-05-10 14:35:20|12403.7|12402.7|12403.1|12402.1|12409.1|12408.1|12403|12402|313
1652193330000|2022-05-10 14:35:30|12403.4|12402.4|12409.9|12408.9|12411.2|12410.2|12403.4|12402.4|128
1652193340000|2022-05-10 14:35:40|12409.4|12408.4|12404.2|12403.2|12412.9|12411.9|12402.5|12401.5|218
1652193350000|2022-05-10 14:35:50|12404.6|12403.6|12402.1|12401.1|12405.9|12404.9|12400.9|12399.9|219
1652193360000|2022-05-10 14:36:00|12402|12401|12407.1|12406.1|12407.1|12406.1|12397.2|12396.2|241
1652193370000|2022-05-10 14:36:10|12407.7|12406.7|12404.6|12403.6|12409.4|12408.4|12401.6|12400.6|380
1652193380000|2022-05-10 14:36:20|12404.5|12403.5|12406|12405|12411.9|12410.9|12403.6|12402.6|210
1652193390000|2022-05-10 14:36:30|12405.9|12404.9|12402.2|12401.2|12407.1|12406.1|12401.4|12400.4|167
1652193400000|2022-05-10 14:36:40|12402|12401|12399.4|12398.4|12403.4|12402.4|12398.7|12397.7|309
1652193410000|2022-05-10 14:36:50|12399.6|12398.6|12399.1|12398.1|12402|12401|12398|12397|95
1652193420000|2022-05-10 14:37:00|12399.4|12398.4|12407.2|12406.2|12409|12408|12399.4|12398.4|230
1652193430000|2022-05-10 14:37:10|12407.1|12406.1|12399.1|12398.1|12408.1|12407.1|12397.9|12396.9|271
1652193440000|2022-05-10 14:37:20|12398.9|12397.9|12394.4|12393.4|12399.5|12398.5|12394|12393|474
1652193450000|2022-05-10 14:37:30|12394.7|12393.7|12402.6|12401.6|12407.4|12406.4|12394.7|12393.7|228
1652193460000|2022-05-10 14:37:40|12402.5|12401.5|12388.7|12387.7|12402.9|12401.9|12388.1|12387.1|388
1652193470000|2022-05-10 14:37:50|12388.6|12387.6|12379.5|12378.5|12389|12388|12378.9|12377.9|779
1652193480000|2022-05-10 14:38:00|12379.9|12378.9|12381.6|12380.6|12384.9|12383.9|12379.5|12378.5|370
1652193490000|2022-05-10 14:38:10|12381.4|12380.4|12374.9|12373.9|12382.9|12381.9|12374.5|12373.5|326
1652193500000|2022-05-10 14:38:20|12374.7|12373.7|12380.7|12379.7|12381.6|12380.6|12372.7|12371.7|353
1652193510000|2022-05-10 14:38:30|12380.9|12379.9|12375.9|12374.9|12381.1|12380.1|12373.6|12372.6|322
1652193520000|2022-05-10 14:38:40|12375.6|12374.6|12372.9|12371.9|12376.5|12375.5|12372.5|12371.5|201
1652193530000|2022-05-10 14:38:50|12373.1|12372.1|12368.9|12367.9|12373.6|12372.6|12368.5|12367.5|395
1652193540000|2022-05-10 14:39:00|12368.5|12367.5|12369.6|12368.6|12373.4|12372.4|12366.1|12365.1|607
1652193550000|2022-05-10 14:39:10|12369.5|12368.5|12367.9|12366.9|12369.9|12368.9|12364.1|12363.1|226
1652193560000|2022-05-10 14:39:20|12368.1|12367.1|12371.2|12370.2|12376.1|12375.1|12366.9|12365.9|271
1652193570000|2022-05-10 14:39:30|12371.4|12370.4|12364.4|12363.4|12371.9|12370.9|12363.7|12362.7|217
1652193580000|2022-05-10 14:39:40|12365.7|12364.7|12367.6|12366.6|12369.6|12368.6|12364.6|12363.6|251
1652193590000|2022-05-10 14:39:50|12367.5|12366.5|12366.7|12365.7|12368.4|12367.4|12362|12361|189
1652193600000|2022-05-10 14:40:00|12366.9|12365.9|12362.1|12361.1|12368.1|12367.1|12359|12358|467
1652193610000|2022-05-10 14:40:10|12362.7|12361.7|12361.1|12360.1|12367.5|12366.5|12360.7|12359.7|251
1652193620000|2022-05-10 14:40:20|12360.9|12359.9|12356|12355|12363.4|12362.4|12355.2|12354.2|399
1652193630000|2022-05-10 14:40:30|12355.9|12354.9|12354.6|12353.6|12359.4|12358.4|12354.6|12353.6|253
1652193640000|2022-05-10 14:40:40|12354.4|12353.4|12355.2|12354.2|12357.4|12356.4|12352.9|12351.9|257
1652193650000|2022-05-10 14:40:50|12355.1|12354.1|12345.9|12344.9|12355.4|12354.4|12345.7|12344.7|563
1652193660000|2022-05-10 14:41:00|12345.7|12344.7|12345|12344|12347.4|12346.4|12344.1|12343.1|344
1652193670000|2022-05-10 14:41:10|12344.9|12343.9|12338.4|12337.4|12345.1|12344.1|12335.7|12334.7|716
1652193680000|2022-05-10 14:41:20|12338.2|12337.2|12335.6|12334.6|12339.6|12338.6|12334.4|12333.4|265
1652193690000|2022-05-10 14:41:30|12335.9|12334.9|12331.6|12330.6|12338.2|12337.2|12327.4|12326.4|1007
1652193700000|2022-05-10 14:41:40|12333.2|12332.2|12336.6|12335.6|12340.9|12339.9|12333|12332|693
1652193710000|2022-05-10 14:41:50|12336.7|12335.7|12337.6|12336.6|12337.9|12336.9|12331.2|12330.2|365
1652193720000|2022-05-10 14:42:00|12337.9|12336.9|12334|12333|12338.4|12337.4|12331.4|12330.4|379
1652193730000|2022-05-10 14:42:10|12333.6|12332.6|12328.2|12327.2|12333.9|12332.9|12323.5|12322.5|464
1652193740000|2022-05-10 14:42:20|12327.6|12326.6|12329|12328|12329.6|12328.6|12323.7|12322.7|230
1652193750000|2022-05-10 14:42:30|12329.1|12328.1|12325.2|12324.2|12330|12329|12324.4|12323.4|244
1652193760000|2022-05-10 14:42:40|12325.6|12324.6|12325|12324|12329.1|12328.1|12324|12323|325
1652193770000|2022-05-10 14:42:50|12324.9|12323.9|12327.4|12326.4|12327.7|12326.7|12322.9|12321.9|241
1652193780000|2022-05-10 14:43:00|12327.5|12326.5|12329.4|12328.4|12331.5|12330.5|12325.4|12324.4|492
1652193790000|2022-05-10 14:43:10|12329.1|12328.1|12325.7|12324.7|12331|12330|12324.7|12323.7|184
1652193800000|2022-05-10 14:43:20|12325.1|12324.1|12319.4|12318.4|12326.1|12325.1|12319.1|12318.1|354
1652193810000|2022-05-10 14:43:30|12319.5|12318.5|12327.6|12326.6|12327.7|12326.7|12316.1|12315.1|553
1652193820000|2022-05-10 14:43:40|12327.7|12326.7|12332.1|12331.1|12332.1|12331.1|12324.6|12323.6|314
1652193830000|2022-05-10 14:43:50|12332.2|12331.2|12340.2|12339.2|12348.5|12347.5|12331.2|12330.2|721
1652193840000|2022-05-10 14:44:00|12339.1|12338.1|12348|12347|12348.4|12347.4|12337.9|12336.9|398
1652193850000|2022-05-10 14:44:10|12347.7|12346.7|12350|12349|12353.7|12352.7|12346.4|12345.4|469
1652193860000|2022-05-10 14:44:20|12350.4|12349.4|12340.6|12339.6|12352.7|12351.7|12340|12339|436
1652193870000|2022-05-10 14:44:30|12340.7|12339.7|12344.1|12343.1|12344.4|12343.4|12335.5|12334.5|279
1652193880000|2022-05-10 14:44:40|12344.4|12343.4|12344.2|12343.2|12353.5|12352.5|12341.9|12340.9|618
1652193890000|2022-05-10 14:44:50|12344.4|12343.4|12353.1|12352.1|12354.2|12353.2|12343.5|12342.5|248
1652193900000|2022-05-10 14:45:00|12353|12352|12341.9|12340.9|12353.1|12352.1|12340.9|12339.9|321
1652193910000|2022-05-10 14:45:10|12341.6|12340.6|12344.1|12343.1|12347.2|12346.2|12339.7|12338.7|274
1652193920000|2022-05-10 14:45:20|12344.4|12343.4|12339|12338|12344.7|12343.7|12337.4|12336.4|148
1652193930000|2022-05-10 14:45:30|12339.1|12338.1|12334.7|12333.7|12341.6|12340.6|12328.2|12327.2|429
1652193940000|2022-05-10 14:45:40|12334.4|12333.4|12332.7|12331.7|12336.1|12335.1|12329.1|12328.1|347
1652193950000|2022-05-10 14:45:50|12332.9|12331.9|12337.9|12336.9|12338.1|12337.1|12332.9|12331.9|259
1652193960000|2022-05-10 14:46:00|12338.2|12337.2|12330.1|12329.1|12339.7|12338.7|12329.1|12328.1|190
1652193970000|2022-05-10 14:46:10|12330.4|12329.4|12323.9|12322.9|12331.6|12330.6|12322.7|12321.7|384
1652193980000|2022-05-10 14:46:20|12324.1|12323.1|12319.1|12318.1|12325.4|12324.4|12317.7|12316.7|384
1652193990000|2022-05-10 14:46:30|12318.4|12317.4|12320.6|12319.6|12321.9|12320.9|12314.9|12313.9|534
1652194000000|2022-05-10 14:46:40|12320|12319|12313.4|12312.4|12320.4|12319.4|12310.4|12309.4|426
1652194010000|2022-05-10 14:46:50|12313.9|12312.9|12316.9|12315.9|12318.6|12317.6|12312.4|12311.4|326
1652194020000|2022-05-10 14:47:00|12316.6|12315.6|12324|12323|12325.9|12324.9|12315.5|12314.5|620
1652194030000|2022-05-10 14:47:10|12323.9|12322.9|12313|12312|12324.1|12323.1|12311.9|12310.9|256
1652194040000|2022-05-10 14:47:20|12312.5|12311.5|12304.9|12303.9|12312.5|12311.5|12304.7|12303.7|373
1652194050000|2022-05-10 14:47:30|12304.5|12303.5|12306|12305|12311.4|12310.4|12303.7|12302.7|307
1652194060000|2022-05-10 14:47:40|12306.1|12305.1|12302.6|12301.6|12307.1|12306.1|12302.2|12301.2|274
1652194070000|2022-05-10 14:47:50|12302.7|12301.7|12301.7|12300.7|12303.4|12302.4|12297.4|12296.4|465
1652194080000|2022-05-10 14:48:00|12301|12300|12302.9|12301.9|12305.1|12304.1|12299.2|12298.2|372
1652194090000|2022-05-10 14:48:10|12303|12302|12297.9|12296.9|12304.7|12303.7|12294.4|12293.4|539
1652194100000|2022-05-10 14:48:20|12298.9|12297.9|12292.6|12291.6|12298.9|12297.9|12292.5|12291.5|383
1652194110000|2022-05-10 14:48:30|12292.7|12291.7|12290|12289|12293.6|12292.6|12288.9|12287.9|436
1652194120000|2022-05-10 14:48:40|12289.4|12288.4|12284.1|12283.1|12290.7|12289.7|12280.6|12279.6|1016
1652194130000|2022-05-10 14:48:50|12283.7|12282.7|12277.6|12276.6|12285.2|12284.2|12276.1|12275.1|726
1652194140000|2022-05-10 14:49:00|12277.7|12276.7|12280.4|12279.4|12282|12281|12276.4|12275.4|423
1652194150000|2022-05-10 14:49:10|12280.5|12279.5|12281.2|12280.2|12281.2|12280.2|12273.5|12272.5|357
1652194160000|2022-05-10 14:49:20|12280.9|12279.9|12281.6|12280.6|12285.7|12284.7|12278.5|12277.5|546
1652194170000|2022-05-10 14:49:30|12281.1|12280.1|12281.9|12280.9|12285.6|12284.6|12279|12278|276
1652194180000|2022-05-10 14:49:40|12282.1|12281.1|12283.1|12282.1|12287.5|12286.5|12277.1|12276.1|388
1652194190000|2022-05-10 14:49:50|12282.6|12281.6|12282.6|12281.6|12284.2|12283.2|12275|12274|614
1652194200000|2022-05-10 14:50:00|12282.4|12281.4|12273.9|12272.9|12282.7|12281.7|12272.2|12271.2|403
1652194210000|2022-05-10 14:50:10|12273.6|12272.6|12272.7|12271.7|12274.1|12273.1|12270|12269|377
1652194220000|2022-05-10 14:50:20|12272.4|12271.4|12263.6|12262.6|12274.6|12273.6|12263.6|12262.6|392
1652194230000|2022-05-10 14:50:30|12263.5|12262.5|12259.9|12258.9|12264|12263|12258.5|12257.5|510
1652194240000|2022-05-10 14:50:40|12260.1|12259.1|12254.9|12253.9|12260.6|12259.6|12254.9|12253.9|747
1652194250000|2022-05-10 14:50:50|12255.1|12254.1|12263.2|12262.2|12263.2|12262.2|12253.4|12252.4|510
1652194260000|2022-05-10 14:51:00|12263|12262|12268|12267|12268.7|12267.7|12263|12262|539
1652194270000|2022-05-10 14:51:10|12268.1|12267.1|12273.9|12272.9|12275.2|12274.2|12268.1|12267.1|526
1652194280000|2022-05-10 14:51:20|12274.1|12273.1|12278.1|12277.1|12285.7|12284.7|12274.1|12273.1|932
1652194290000|2022-05-10 14:51:30|12277.6|12276.6|12278.6|12277.6|12280.2|12279.2|12273.5|12272.5|402
1652194300000|2022-05-10 14:51:40|12279.5|12278.5|12277.7|12276.7|12280.7|12279.7|12271.4|12270.4|390
1652194310000|2022-05-10 14:51:50|12277.4|12276.4|12284.7|12283.7|12287.2|12286.2|12276.6|12275.6|393
1652194320000|2022-05-10 14:52:00|12284.6|12283.6|12284.2|12283.2|12287.7|12286.7|12282.2|12281.2|358
1652194330000|2022-05-10 14:52:10|12284.1|12283.1|12289.2|12288.2|12290.1|12289.1|12279.9|12278.9|348
1652194340000|2022-05-10 14:52:20|12289.5|12288.5|12283.9|12282.9|12290.1|12289.1|12282.9|12281.9|329
1652194350000|2022-05-10 14:52:30|12283.6|12282.6|12276.2|12275.2|12285.2|12284.2|12275.9|12274.9|272
1652194360000|2022-05-10 14:52:40|12276.1|12275.1|12276.5|12275.5|12280.9|12279.9|12275.1|12274.1|228
1652194370000|2022-05-10 14:52:50|12276.6|12275.6|12273.2|12272.2|12277.6|12276.6|12272.4|12271.4|223
1652194380000|2022-05-10 14:53:00|12273.1|12272.1|12267.9|12266.9|12273.2|12272.2|12263.7|12262.7|569
1652194390000|2022-05-10 14:53:10|12268.1|12267.1|12271.4|12270.4|12271.5|12270.5|12265.5|12264.5|256
1652194400000|2022-05-10 14:53:20|12271.1|12270.1|12271.4|12270.4|12276.2|12275.2|12269.4|12268.4|215
1652194410000|2022-05-10 14:53:30|12271.2|12270.2|12282.6|12281.6|12284.5|12283.5|12269.6|12268.6|283
1652194420000|2022-05-10 14:53:40|12282.1|12281.1|12279.9|12278.9|12286.4|12285.4|12279.9|12278.9|358
1652194430000|2022-05-10 14:53:50|12280.1|12279.1|12283.1|12282.1|12284.6|12283.6|12279.6|12278.6|165
1652194440000|2022-05-10 14:54:00|12282.6|12281.6|12290.4|12289.4|12292.9|12291.9|12281.7|12280.7|477
1652194450000|2022-05-10 14:54:10|12290.1|12289.1|12307.9|12306.9|12308.1|12307.1|12290.1|12289.1|768
1652194460000|2022-05-10 14:54:20|12308.5|12307.5|12300.2|12299.2|12310.6|12309.6|12297|12296|495
1652194470000|2022-05-10 14:54:30|12299.9|12298.9|12306.9|12305.9|12309.7|12308.7|12299.9|12298.9|363
1652194480000|2022-05-10 14:54:40|12307.1|12306.1|12302.2|12301.2|12310.2|12309.2|12300.7|12299.7|328
1652194490000|2022-05-10 14:54:50|12302.1|12301.1|12302.4|12301.4|12303.4|12302.4|12298.6|12297.6|292
1652194500000|2022-05-10 14:55:00|12301|12300|12292.4|12291.4|12301|12300|12288.9|12287.9|305
1652194510000|2022-05-10 14:55:10|12291.7|12290.7|12280.1|12279.1|12293.1|12292.1|12279.6|12278.6|259
1652194520000|2022-05-10 14:55:20|12280.4|12279.4|12276.9|12275.9|12282.1|12281.1|12274.9|12273.9|303
1652194530000|2022-05-10 14:55:30|12276.4|12275.4|12282.6|12281.6|12285.6|12284.6|12274.6|12273.6|284
1652194540000|2022-05-10 14:55:40|12283.4|12282.4|12283.1|12282.1|12285.6|12284.6|12280.9|12279.9|151
1652194550000|2022-05-10 14:55:50|12284.1|12283.1|12280.6|12279.6|12284.9|12283.9|12278.2|12277.2|350
1652194560000|2022-05-10 14:56:00|12280.5|12279.5|12279.4|12278.4|12285.6|12284.6|12277.9|12276.9|212
1652194570000|2022-05-10 14:56:10|12279.6|12278.6|12283.4|12282.4|12294.2|12293.2|12278.1|12277.1|338
1652194580000|2022-05-10 14:56:20|12283.1|12282.1|12278.2|12277.2|12283.1|12282.1|12276.7|12275.7|252
1652194590000|2022-05-10 14:56:30|12277.7|12276.7|12283.4|12282.4|12286.1|12285.1|12275.1|12274.1|201
1652194600000|2022-05-10 14:56:40|12282.9|12281.9|12292.9|12291.9|12295.4|12294.4|12279.9|12278.9|211
1652194610000|2022-05-10 14:56:50|12292.7|12291.7|12289.5|12288.5|12292.9|12291.9|12283.9|12282.9|189
1652194620000|2022-05-10 14:57:00|12289.6|12288.6|12287.6|12286.6|12293.6|12292.6|12286.5|12285.5|203
1652194630000|2022-05-10 14:57:10|12287.5|12286.5|12286.1|12285.1|12290.9|12289.9|12281.1|12280.1|259
1652194640000|2022-05-10 14:57:20|12286|12285|12286.2|12285.2|12289.9|12288.9|12279.1|12278.1|252
1652194650000|2022-05-10 14:57:30|12286.4|12285.4|12281.4|12280.4|12288.1|12287.1|12279.4|12278.4|192
1652194660000|2022-05-10 14:57:40|12280.6|12279.6|12289.2|12288.2|12289.2|12288.2|12279.6|12278.6|177
1652194670000|2022-05-10 14:57:50|12288.6|12287.6|12290.6|12289.6|12293.2|12292.2|12286.4|12285.4|243
1652194680000|2022-05-10 14:58:00|12290.4|12289.4|12291.6|12290.6|12298.9|12297.9|12290|12289|354
1652194690000|2022-05-10 14:58:10|12291.5|12290.5|12293|12292|12296.1|12295.1|12289.4|12288.4|203
1652194700000|2022-05-10 14:58:20|12293.6|12292.6|12285.4|12284.4|12293.7|12292.7|12284.6|12283.6|270
1652194710000|2022-05-10 14:58:30|12285.2|12284.2|12294.4|12293.4|12298.4|12297.4|12284.7|12283.7|219
1652194720000|2022-05-10 14:58:40|12294.7|12293.7|12295.4|12294.4|12298.7|12297.7|12293.4|12292.4|176
1652194730000|2022-05-10 14:58:50|12295.1|12294.1|12302.2|12301.2|12303.2|12302.2|12291.6|12290.6|265
1652194740000|2022-05-10 14:59:00|12302.1|12301.1|12288.1|12287.1|12302.1|12301.1|12286.6|12285.6|289
1652194750000|2022-05-10 14:59:10|12287.4|12286.4|12275.7|12274.7|12287.4|12286.4|12275.7|12274.7|293
1652194760000|2022-05-10 14:59:20|12275.9|12274.9|12265.9|12264.9|12276.4|12275.4|12262.4|12261.4|667
1652194770000|2022-05-10 14:59:30|12266.1|12265.1|12263|12262|12266.1|12265.1|12259.4|12258.4|380
1652194780000|2022-05-10 14:59:40|12263.1|12262.1|12268.9|12267.9|12270.1|12269.1|12263.1|12262.1|304
1652194790000|2022-05-10 14:59:50|12269|12268|12266.4|12265.4|12273.6|12272.6|12265.5|12264.5|298
1652194800000|2022-05-10 15:00:00|12265.1|12264.1|12270.1|12269.1|12272.6|12271.6|12260.4|12259.4|420
1652194810000|2022-05-10 15:00:10|12271.1|12270.1|12264.1|12263.1|12276.9|12275.9|12264.1|12263.1|290
1652194820000|2022-05-10 15:00:20|12263.7|12262.7|12277.6|12276.6|12278.6|12277.6|12263.4|12262.4|264
1652194830000|2022-05-10 15:00:30|12277.7|12276.7|12269.1|12268.1|12278.2|12277.2|12267.4|12266.4|174
1652194840000|2022-05-10 15:00:40|12269|12268|12266.6|12265.6|12272.1|12271.1|12264.2|12263.2|171
1652194850000|2022-05-10 15:00:50|12266.4|12265.4|12257.9|12256.9|12268.5|12267.5|12256.6|12255.6|420
1652194860000|2022-05-10 15:01:00|12257.6|12256.6|12265.1|12264.1|12272.1|12271.1|12257.6|12256.6|313
1652194870000|2022-05-10 15:01:10|12264.1|12263.1|12271.9|12270.9|12272|12271|12263|12262|130
1652194880000|2022-05-10 15:01:20|12271.6|12270.6|12271.1|12270.1|12273.2|12272.2|12265.6|12264.6|260
1652194890000|2022-05-10 15:01:30|12271|12270|12278.7|12277.7|12283.2|12282.2|12270.1|12269.1|295
1652194900000|2022-05-10 15:01:40|12278.6|12277.6|12275|12274|12281.1|12280.1|12273.7|12272.7|185
1652194910000|2022-05-10 15:01:50|12275.1|12274.1|12273.1|12272.1|12276.9|12275.9|12268.5|12267.5|227
1652194920000|2022-05-10 15:02:00|12274.1|12273.1|12271.5|12270.5|12279.9|12278.9|12270|12269|253
1652194930000|2022-05-10 15:02:10|12271.4|12270.4|12269.6|12268.6|12278.6|12277.6|12269.6|12268.6|183
1652194940000|2022-05-10 15:02:20|12269.9|12268.9|12288.2|12287.2|12303.7|12302.7|12269.7|12268.7|785
1652194950000|2022-05-10 15:02:30|12289|12288|12278|12277|12289|12288|12275.5|12274.5|273
1652194960000|2022-05-10 15:02:40|12278.2|12277.2|12277.4|12276.4|12280.4|12279.4|12275.1|12274.1|191
1652194970000|2022-05-10 15:02:50|12277.2|12276.2|12271.6|12270.6|12280.5|12279.5|12270.6|12269.6|209
1652194980000|2022-05-10 15:03:00|12271.4|12270.4|12270.5|12269.5|12275.5|12274.5|12266.7|12265.7|330
1652194990000|2022-05-10 15:03:10|12270.4|12269.4|12273.6|12272.6|12276.1|12275.1|12269.9|12268.9|149
1652195000000|2022-05-10 15:03:20|12273.5|12272.5|12261.6|12260.6|12274.2|12273.2|12259.1|12258.1|387
1652195010000|2022-05-10 15:03:30|12261.4|12260.4|12258.7|12257.7|12266.5|12265.5|12257.2|12256.2|316
1652195020000|2022-05-10 15:03:40|12258.6|12257.6|12246.1|12245.1|12259.4|12258.4|12243.6|12242.6|846
1652195030000|2022-05-10 15:03:50|12246.2|12245.2|12243.5|12242.5|12249.4|12248.4|12241.4|12240.4|656
1652195040000|2022-05-10 15:04:00|12243.4|12242.4|12235.4|12234.4|12243.9|12242.9|12232.5|12231.5|823
1652195050000|2022-05-10 15:04:10|12235.6|12234.6|12241.5|12240.5|12247.1|12246.1|12235.2|12234.2|617
1652195060000|2022-05-10 15:04:20|12241.9|12240.9|12233.6|12232.6|12242.5|12241.5|12232.1|12231.1|379
1652195070000|2022-05-10 15:04:30|12233.4|12232.4|12231.9|12230.9|12237.1|12236.1|12229.4|12228.4|315
1652195080000|2022-05-10 15:04:40|12231.5|12230.5|12226.9|12225.9|12236.1|12235.1|12224.9|12223.9|567
1652195090000|2022-05-10 15:04:50|12226.6|12225.6|12238.1|12237.1|12239.4|12238.4|12226.6|12225.6|378
1652195100000|2022-05-10 15:05:00|12238.4|12237.4|12229.9|12228.9|12240.6|12239.6|12227|12226|317
1652195110000|2022-05-10 15:05:10|12228.6|12227.6|12227.6|12226.6|12230.6|12229.6|12224.6|12223.6|289
1652195120000|2022-05-10 15:05:20|12227.4|12226.4|12220.6|12219.6|12227.6|12226.6|12220.1|12219.1|453
1652195130000|2022-05-10 15:05:30|12220.4|12219.4|12213.6|12212.6|12224|12223|12213.6|12212.6|500
1652195140000|2022-05-10 15:05:40|12213.4|12212.4|12206.9|12205.9|12214.6|12213.6|12205.6|12204.6|704
1652195150000|2022-05-10 15:05:50|12206.6|12205.6|12206.7|12205.7|12210.9|12209.9|12206|12205|352
1652195160000|2022-05-10 15:06:00|12206.6|12205.6|12202.4|12201.4|12206.9|12205.9|12201.1|12200.1|504
1652195170000|2022-05-10 15:06:10|12202.5|12201.5|12200.9|12199.9|12204|12203|12199.7|12198.7|359
1652195180000|2022-05-10 15:06:20|12201.2|12200.2|12208.9|12207.9|12212.1|12211.1|12199.6|12198.6|454
1652195190000|2022-05-10 15:06:30|12209.2|12208.2|12210|12209|12218.6|12217.6|12208.6|12207.6|438
1652195200000|2022-05-10 15:06:40|12209.9|12208.9|12219.5|12218.5|12221.5|12220.5|12209.9|12208.9|763
1652195210000|2022-05-10 15:06:50|12218.9|12217.9|12209.7|12208.7|12221.2|12220.2|12207.2|12206.2|288
1652195220000|2022-05-10 15:07:00|12209.4|12208.4|12213.4|12212.4|12215.4|12214.4|12208.9|12207.9|237
1652195230000|2022-05-10 15:07:10|12213.6|12212.6|12212|12211|12217.1|12216.1|12208.5|12207.5|197
1652195240000|2022-05-10 15:07:20|12212.1|12211.1|12214.6|12213.6|12222.2|12221.2|12209.6|12208.6|300
1652195250000|2022-05-10 15:07:30|12214.1|12213.1|12212.4|12211.4|12216.7|12215.7|12209.4|12208.4|357
1652195260000|2022-05-10 15:07:40|12211.4|12210.4|12206.9|12205.9|12212.7|12211.7|12206|12205|433
1652195270000|2022-05-10 15:07:50|12207|12206|12201.1|12200.1|12207.9|12206.9|12200.7|12199.7|389
1652195280000|2022-05-10 15:08:00|12201|12200|12206.6|12205.6|12207.4|12206.4|12199.7|12198.7|320
1652195290000|2022-05-10 15:08:10|12206.7|12205.7|12204.4|12203.4|12211.5|12210.5|12203.1|12202.1|185
1652195300000|2022-05-10 15:08:20|12204.1|12203.1|12200.5|12199.5|12206.6|12205.6|12200.4|12199.4|206
1652195310000|2022-05-10 15:08:30|12200.9|12199.9|12199.7|12198.7|12201.5|12200.5|12198.4|12197.4|283
1652195320000|2022-05-10 15:08:40|12199.6|12198.6|12201.1|12200.1|12201.4|12200.4|12198|12197|245
1652195330000|2022-05-10 15:08:50|12201.4|12200.4|12197|12196|12201.4|12200.4|12196.7|12195.7|559
1652195340000|2022-05-10 15:09:00|12196.9|12195.9|12192.6|12191.6|12200.4|12199.4|12192.2|12191.2|475
1652195350000|2022-05-10 15:09:10|12192.5|12191.5|12194.1|12193.1|12212.7|12211.7|12192.1|12191.1|548
1652195360000|2022-05-10 15:09:20|12193.6|12192.6|12198.2|12197.2|12202.1|12201.1|12193.4|12192.4|599
1652195370000|2022-05-10 15:09:30|12198.1|12197.1|12191.6|12190.6|12199.4|12198.4|12190.9|12189.9|750
1652195380000|2022-05-10 15:09:40|12191.4|12190.4|12185.6|12184.6|12193.1|12192.1|12184.9|12183.9|406
1652195390000|2022-05-10 15:09:50|12185.4|12184.4|12183.6|12182.6|12186.4|12185.4|12180.2|12179.2|437
1652195400000|2022-05-10 15:10:00|12183.4|12182.4|12180.5|12179.5|12186.1|12185.1|12179|12178|338
1652195410000|2022-05-10 15:10:10|12180.7|12179.7|12175.1|12174.1|12184.1|12183.1|12172.7|12171.7|465
1652195420000|2022-05-10 15:10:20|12175.6|12174.6|12174.1|12173.1|12176.5|12175.5|12171.2|12170.2|282
1652195430000|2022-05-10 15:10:30|12173.9|12172.9|12175.5|12174.5|12179|12178|12171.9|12170.9|475
1652195440000|2022-05-10 15:10:40|12175.4|12174.4|12171|12170|12176.4|12175.4|12170.7|12169.7|427
1652195450000|2022-05-10 15:10:50|12171.1|12170.1|12202.4|12201.4|12209.6|12208.6|12168.9|12167.9|1148
1652195460000|2022-05-10 15:11:00|12203.4|12202.4|12208.9|12207.9|12211.1|12210.1|12190.2|12189.2|1082
1652195470000|2022-05-10 15:11:10|12209.6|12208.6|12202.9|12201.9|12210.4|12209.4|12200.4|12199.4|739
1652195480000|2022-05-10 15:11:20|12203.2|12202.2|12200.1|12199.1|12208.1|12207.1|12199.1|12198.1|319
1652195490000|2022-05-10 15:11:30|12199.6|12198.6|12195.2|12194.2|12202.9|12201.9|12195.2|12194.2|264
1652195500000|2022-05-10 15:11:40|12193.6|12192.6|12195.5|12194.5|12197.1|12196.1|12187.6|12186.6|385
1652195510000|2022-05-10 15:11:50|12196.6|12195.6|12197.1|12196.1|12203.9|12202.9|12196|12195|401
1652195520000|2022-05-10 15:12:00|12197|12196|12200.7|12199.7|12205.4|12204.4|12195.6|12194.6|344
1652195530000|2022-05-10 15:12:10|12201.1|12200.1|12201.9|12200.9|12210.1|12209.1|12199.2|12198.2|327
1652195540000|2022-05-10 15:12:20|12202.4|12201.4|12198|12197|12203.5|12202.5|12197.6|12196.6|174
1652195550000|2022-05-10 15:12:30|12197.9|12196.9|12202.6|12201.6|12209.4|12208.4|12197|12196|232
1652195560000|2022-05-10 15:12:40|12202.7|12201.7|12211.4|12210.4|12215.2|12214.2|12201.9|12200.9|403
1652195570000|2022-05-10 15:12:50|12211.7|12210.7|12210.4|12209.4|12212.9|12211.9|12204.6|12203.6|349
1652195580000|2022-05-10 15:13:00|12210.6|12209.6|12205.4|12204.4|12210.6|12209.6|12200.1|12199.1|338
1652195590000|2022-05-10 15:13:10|12205.1|12204.1|12204.4|12203.4|12208.4|12207.4|12199.9|12198.9|243
1652195600000|2022-05-10 15:13:20|12203.6|12202.6|12202.1|12201.1|12205.5|12204.5|12197.7|12196.7|221
1652195610000|2022-05-10 15:13:30|12202|12201|12195.9|12194.9|12202.5|12201.5|12193.4|12192.4|303
1652195620000|2022-05-10 15:13:40|12195.6|12194.6|12204.6|12203.6|12210.4|12209.4|12195.2|12194.2|261
1652195630000|2022-05-10 15:13:50|12204.4|12203.4|12199.9|12198.9|12205.4|12204.4|12199.5|12198.5|250
1652195640000|2022-05-10 15:14:00|12200.1|12199.1|12194.4|12193.4|12201.6|12200.6|12192.6|12191.6|457
1652195650000|2022-05-10 15:14:10|12194.1|12193.1|12191.6|12190.6|12196.1|12195.1|12191.2|12190.2|217
1652195660000|2022-05-10 15:14:20|12191.7|12190.7|12195.1|12194.1|12198.4|12197.4|12191.2|12190.2|233
1652195670000|2022-05-10 15:14:30|12196.6|12195.6|12187.9|12186.9|12198.4|12197.4|12185.9|12184.9|337
1652195680000|2022-05-10 15:14:40|12186.6|12185.6|12185|12184|12189|12188|12183.5|12182.5|324
1652195690000|2022-05-10 15:14:50|12184.9|12183.9|12178.9|12177.9|12185.6|12184.6|12178|12177|398
1652195700000|2022-05-10 15:15:00|12179.1|12178.1|12178.7|12177.7|12183|12182|12173.7|12172.7|500
1652195710000|2022-05-10 15:15:10|12179.6|12178.6|12173.6|12172.6|12179.6|12178.6|12171.4|12170.4|418
1652195720000|2022-05-10 15:15:20|12173.9|12172.9|12190.4|12189.4|12190.6|12189.6|12173.1|12172.1|397
1652195730000|2022-05-10 15:15:30|12190.5|12189.5|12180.4|12179.4|12191.5|12190.5|12175.6|12174.6|297
1652195740000|2022-05-10 15:15:40|12181.4|12180.4|12170.9|12169.9|12181.9|12180.9|12170.1|12169.1|246
1652195750000|2022-05-10 15:15:50|12171.1|12170.1|12178.5|12177.5|12185.1|12184.1|12169.1|12168.1|409
1652195760000|2022-05-10 15:16:00|12178.4|12177.4|12192.1|12191.1|12192.1|12191.1|12177|12176|344
1652195770000|2022-05-10 15:16:10|12192|12191|12199.1|12198.1|12205|12204|12188.4|12187.4|517
1652195780000|2022-05-10 15:16:20|12199.9|12198.9|12183.7|12182.7|12201.5|12200.5|12179.2|12178.2|332
1652195790000|2022-05-10 15:16:30|12184.1|12183.1|12193.7|12192.7|12194.4|12193.4|12181.2|12180.2|206
1652195800000|2022-05-10 15:16:40|12193.4|12192.4|12191|12190|12193.4|12192.4|12186.9|12185.9|136
1652195810000|2022-05-10 15:16:50|12192.1|12191.1|12204.9|12203.9|12204.9|12203.9|12192.1|12191.1|279
1652195820000|2022-05-10 15:17:00|12205.2|12204.2|12208.4|12207.4|12214.4|12213.4|12203.5|12202.5|508
1652195830000|2022-05-10 15:17:10|12208.9|12207.9|12211.1|12210.1|12214.2|12213.2|12207.6|12206.6|546
1652195840000|2022-05-10 15:17:20|12211.2|12210.2|12211.9|12210.9|12219.7|12218.7|12207.1|12206.1|574
1652195850000|2022-05-10 15:17:30|12211.6|12210.6|12209.4|12208.4|12214.1|12213.1|12207.4|12206.4|309
1652195860000|2022-05-10 15:17:40|12205.6|12204.6|12204.6|12203.6|12210.9|12209.9|12203.4|12202.4|231
1652195870000|2022-05-10 15:17:50|12204.4|12203.4|12208.4|12207.4|12210.1|12209.1|12204.4|12203.4|168
1652195880000|2022-05-10 15:18:00|12208.6|12207.6|12218.4|12217.4|12223.5|12222.5|12205.1|12204.1|722
1652195890000|2022-05-10 15:18:10|12217.1|12216.1|12219.9|12218.9|12220.1|12219.1|12213.7|12212.7|283
1652195900000|2022-05-10 15:18:20|12220|12219|12216|12215|12220.4|12219.4|12215.1|12214.1|307
1652195910000|2022-05-10 15:18:30|12216.1|12215.1|12217.1|12216.1|12217.1|12216.1|12211.7|12210.7|317
1652195920000|2022-05-10 15:18:40|12216.1|12215.1|12217.6|12216.6|12218.9|12217.9|12212.9|12211.9|202
1652195930000|2022-05-10 15:18:50|12216.9|12215.9|12224.9|12223.9|12225.5|12224.5|12216.6|12215.6|319
1652195940000|2022-05-10 15:19:00|12223.9|12222.9|12224.2|12223.2|12231|12230|12221.9|12220.9|553
1652195950000|2022-05-10 15:19:10|12224.1|12223.1|12225.7|12224.7|12228.5|12227.5|12221.7|12220.7|263
1652195960000|2022-05-10 15:19:20|12226.6|12225.6|12229.1|12228.1|12231|12230|12225.2|12224.2|235
1652195970000|2022-05-10 15:19:30|12229|12228|12239.6|12238.6|12241.6|12240.6|12227.9|12226.9|531
1652195980000|2022-05-10 15:19:40|12239.9|12238.9|12246.4|12245.4|12254.6|12253.6|12236.2|12235.2|730
1652195990000|2022-05-10 15:19:50|12246.5|12245.5|12251.6|12250.6|12253.4|12252.4|12246.5|12245.5|865
1652196000000|2022-05-10 15:20:00|12252.1|12251.1|12253.4|12252.4|12254.5|12253.5|12249.7|12248.7|331
1652196010000|2022-05-10 15:20:10|12253.1|12252.1|12250.6|12249.6|12255.9|12254.9|12250.4|12249.4|207
1652196020000|2022-05-10 15:20:20|12250.5|12249.5|12239.5|12238.5|12255.1|12254.1|12235.1|12234.1|551
1652196030000|2022-05-10 15:20:30|12237.9|12236.9|12242.4|12241.4|12247.1|12246.1|12237.9|12236.9|369
1652196040000|2022-05-10 15:20:40|12243.1|12242.1|12244.9|12243.9|12246.2|12245.2|12241.5|12240.5|155
1652196050000|2022-05-10 15:20:50|12245.1|12244.1|12246.9|12245.9|12249|12248|12242.9|12241.9|206
1652196060000|2022-05-10 15:21:00|12247.1|12246.1|12240|12239|12250.4|12249.4|12239.9|12238.9|217
1652196070000|2022-05-10 15:21:10|12239.6|12238.6|12229.9|12228.9|12239.9|12238.9|12228.5|12227.5|230
1652196080000|2022-05-10 15:21:20|12229.4|12228.4|12227.6|12226.6|12233.7|12232.7|12227.4|12226.4|181
1652196090000|2022-05-10 15:21:30|12227.4|12226.4|12230.1|12229.1|12232.2|12231.2|12226.4|12225.4|141
1652196100000|2022-05-10 15:21:40|12230.6|12229.6|12225.9|12224.9|12236.4|12235.4|12225.4|12224.4|242
1652196110000|2022-05-10 15:21:50|12225.6|12224.6|12226.1|12225.1|12230.2|12229.2|12224.1|12223.1|263
1652196120000|2022-05-10 15:22:00|12226.4|12225.4|12228.9|12227.9|12229|12228|12223|12222|256
1652196130000|2022-05-10 15:22:10|12228.6|12227.6|12225.4|12224.4|12232|12231|12225.2|12224.2|163
1652196140000|2022-05-10 15:22:20|12226.1|12225.1|12232.9|12231.9|12235.1|12234.1|12225.1|12224.1|209
1652196150000|2022-05-10 15:22:30|12232.6|12231.6|12233.6|12232.6|12239.4|12238.4|12229.4|12228.4|348
1652196160000|2022-05-10 15:22:40|12233.4|12232.4|12232.1|12231.1|12237.4|12236.4|12230.6|12229.6|155
1652196170000|2022-05-10 15:22:50|12232|12231|12238.1|12237.1|12239|12238|12226.7|12225.7|247
1652196180000|2022-05-10 15:23:00|12239.1|12238.1|12234.2|12233.2|12240.2|12239.2|12232.7|12231.7|245
1652196190000|2022-05-10 15:23:10|12233.1|12232.1|12226.7|12225.7|12233.6|12232.6|12224.7|12223.7|202
1652196200000|2022-05-10 15:23:20|12226.4|12225.4|12216.9|12215.9|12226.6|12225.6|12215.4|12214.4|347
1652196210000|2022-05-10 15:23:30|12217|12216|12214.6|12213.6|12217|12216|12206.7|12205.7|468
1652196220000|2022-05-10 15:23:40|12214.9|12213.9|12213.9|12212.9|12218.1|12217.1|12209.9|12208.9|255
1652196230000|2022-05-10 15:23:50|12214.1|12213.1|12217.6|12216.6|12218.5|12217.5|12209.4|12208.4|182
1652196240000|2022-05-10 15:24:00|12217.7|12216.7|12211.7|12210.7|12222|12221|12209.4|12208.4|346
1652196250000|2022-05-10 15:24:10|12214.4|12213.4|12208.6|12207.6|12214.4|12213.4|12203.6|12202.6|299
1652196260000|2022-05-10 15:24:20|12208.4|12207.4|12199.9|12198.9|12209.1|12208.1|12198.1|12197.1|342
1652196270000|2022-05-10 15:24:30|12200.4|12199.4|12196.9|12195.9|12202.6|12201.6|12195.5|12194.5|325
1652196280000|2022-05-10 15:24:40|12196.6|12195.6|12191|12190|12197.2|12196.2|12186.6|12185.6|553
1652196290000|2022-05-10 15:24:50|12191.1|12190.1|12193.7|12192.7|12195.6|12194.6|12187.9|12186.9|233
1652196300000|2022-05-10 15:25:00|12193.9|12192.9|12188|12187|12194.6|12193.6|12184.4|12183.4|323
1652196310000|2022-05-10 15:25:10|12187.9|12186.9|12189.4|12188.4|12193.6|12192.6|12184.2|12183.2|235
1652196320000|2022-05-10 15:25:20|12189.1|12188.1|12197.9|12196.9|12197.9|12196.9|12189.1|12188.1|233
1652196330000|2022-05-10 15:25:30|12197.7|12196.7|12187.9|12186.9|12199.6|12198.6|12187.6|12186.6|210
1652196340000|2022-05-10 15:25:40|12187.2|12186.2|12184.2|12183.2|12187.4|12186.4|12181.7|12180.7|300
1652196350000|2022-05-10 15:25:50|12184.1|12183.1|12175.4|12174.4|12184.1|12183.1|12175.1|12174.1|327
1652196360000|2022-05-10 15:26:00|12175.6|12174.6|12181.4|12180.4|12182.5|12181.5|12171.9|12170.9|456
1652196370000|2022-05-10 15:26:10|12180.6|12179.6|12178.9|12177.9|12187|12186|12178.1|12177.1|227
1652196380000|2022-05-10 15:26:20|12179.4|12178.4|12181.9|12180.9|12182.4|12181.4|12178.5|12177.5|133
1652196390000|2022-05-10 15:26:30|12182.1|12181.1|12181.6|12180.6|12191.1|12190.1|12178.6|12177.6|267
1652196400000|2022-05-10 15:26:40|12181.7|12180.7|12187.1|12186.1|12187.1|12186.1|12181.6|12180.6|198
1652196410000|2022-05-10 15:26:50|12187|12186|12189.9|12188.9|12192.7|12191.7|12185.1|12184.1|249
1652196420000|2022-05-10 15:27:00|12191.4|12190.4|12197.9|12196.9|12197.9|12196.9|12189.1|12188.1|282
1652196430000|2022-05-10 15:27:10|12198.1|12197.1|12201.1|12200.1|12204.4|12203.4|12192.6|12191.6|333
1652196440000|2022-05-10 15:27:20|12201.4|12200.4|12208.4|12207.4|12212.6|12211.6|12199.6|12198.6|440
1652196450000|2022-05-10 15:27:30|12208.2|12207.2|12199.9|12198.9|12209.4|12208.4|12199.9|12198.9|437
1652196460000|2022-05-10 15:27:40|12199.5|12198.5|12199.1|12198.1|12201.5|12200.5|12196|12195|224
1652196470000|2022-05-10 15:27:50|12199|12198|12202.9|12201.9|12206.9|12205.9|12196.5|12195.5|189
1652196480000|2022-05-10 15:28:00|12202.5|12201.5|12203.9|12202.9|12209.1|12208.1|12201.6|12200.6|297
1652196490000|2022-05-10 15:28:10|12203.7|12202.7|12194.9|12193.9|12204.9|12203.9|12194.9|12193.9|221
1652196500000|2022-05-10 15:28:20|12195.4|12194.4|12189.9|12188.9|12198.6|12197.6|12183.7|12182.7|389
1652196510000|2022-05-10 15:28:30|12190.1|12189.1|12185.9|12184.9|12191.6|12190.6|12184.1|12183.1|147
1652196520000|2022-05-10 15:28:40|12186.4|12185.4|12182.4|12181.4|12186.9|12185.9|12181.1|12180.1|248
1652196530000|2022-05-10 15:28:50|12182.2|12181.2|12179.1|12178.1|12182.6|12181.6|12176.7|12175.7|464
1652196540000|2022-05-10 15:29:00|12179|12178|12181.1|12180.1|12182.9|12181.9|12177.4|12176.4|178
1652196550000|2022-05-10 15:29:10|12180.9|12179.9|12171.6|12170.6|12181|12180|12170.9|12169.9|409
1652196560000|2022-05-10 15:29:20|12171.4|12170.4|12211.9|12210.9|12211.9|12210.9|12167.6|12166.6|879
1652196570000|2022-05-10 15:29:30|12212|12211|12211.2|12210.2|12218.6|12217.6|12203.6|12202.6|626
1652196580000|2022-05-10 15:29:40|12211|12210|12224.5|12223.5|12227.6|12226.6|12209.7|12208.7|670
1652196590000|2022-05-10 15:29:50|12226.4|12225.4|12224.4|12223.4|12228.9|12227.9|12219.4|12218.4|408
1652196600000|2022-05-10 15:30:00|12226.7|12225.7|12219.4|12218.4|12226.7|12225.7|12216.4|12215.4|417
1652196610000|2022-05-10 15:30:10|12219.2|12218.2|12215.5|12214.5|12220.6|12219.6|12212.9|12211.9|273
1652196620000|2022-05-10 15:30:20|12215.6|12214.6|12227.1|12226.1|12227.6|12226.6|12211.1|12210.1|230
1652196630000|2022-05-10 15:30:30|12228.1|12227.1|12231.7|12230.7|12241.1|12240.1|12227.1|12226.1|574
1652196640000|2022-05-10 15:30:40|12232.1|12231.1|12228.1|12227.1|12232.1|12231.1|12223.5|12222.5|282
1652196650000|2022-05-10 15:30:50|12228.2|12227.2|12227.6|12226.6|12231.6|12230.6|12222.6|12221.6|278
1652196660000|2022-05-10 15:31:00|12226.9|12225.9|12224.9|12223.9|12230|12229|12220.4|12219.4|242
1652196670000|2022-05-10 15:31:10|12225.4|12224.4|12226.4|12225.4|12232.5|12231.5|12224.6|12223.6|155
1652196680000|2022-05-10 15:31:20|12226.1|12225.1|12244.1|12243.1|12247.2|12246.2|12226.1|12225.1|423
1652196690000|2022-05-10 15:31:30|12243.6|12242.6|12240.1|12239.1|12244.1|12243.1|12229.1|12228.1|418
1652196700000|2022-05-10 15:31:40|12240.5|12239.5|12242.9|12241.9|12246|12245|12238.4|12237.4|361
1652196710000|2022-05-10 15:31:50|12242.2|12241.2|12234.4|12233.4|12244.9|12243.9|12233.6|12232.6|423
1652196720000|2022-05-10 15:32:00|12234.1|12233.1|12241|12240|12242.6|12241.6|12231.5|12230.5|298
1652196730000|2022-05-10 15:32:10|12240.6|12239.6|12227.1|12226.1|12240.6|12239.6|12225.7|12224.7|229
1652196740000|2022-05-10 15:32:20|12227.9|12226.9|12215.1|12214.1|12229.4|12228.4|12211.9|12210.9|391
1652196750000|2022-05-10 15:32:30|12214.6|12213.6|12216.6|12215.6|12220.4|12219.4|12213.6|12212.6|256
1652196760000|2022-05-10 15:32:40|12216.4|12215.4|12203.9|12202.9|12218.6|12217.6|12203.1|12202.1|334
1652196770000|2022-05-10 15:32:50|12204.2|12203.2|12198.1|12197.1|12211.1|12210.1|12198|12197|233
1652196780000|2022-05-10 15:33:00|12198.4|12197.4|12196.4|12195.4|12198.4|12197.4|12190|12189|355
1652196790000|2022-05-10 15:33:10|12196|12195|12186.6|12185.6|12196|12195|12180.7|12179.7|578
1652196800000|2022-05-10 15:33:20|12186.1|12185.1|12190.9|12189.9|12192.6|12191.6|12185.4|12184.4|222
1652196810000|2022-05-10 15:33:30|12190.4|12189.4|12198.4|12197.4|12199.1|12198.1|12185.9|12184.9|297
1652196820000|2022-05-10 15:33:40|12198.1|12197.1|12198.4|12197.4|12200.1|12199.1|12193|12192|284
1652196830000|2022-05-10 15:33:50|12197.6|12196.6|12207|12206|12208.9|12207.9|12197.6|12196.6|261
1652196840000|2022-05-10 15:34:00|12206.6|12205.6|12212.9|12211.9|12219.4|12218.4|12204.1|12203.1|457
1652196850000|2022-05-10 15:34:10|12212.4|12211.4|12217.1|12216.1|12217.7|12216.7|12207.1|12206.1|247
1652196860000|2022-05-10 15:34:20|12217.4|12216.4|12217.4|12216.4|12221.9|12220.9|12213.9|12212.9|209
1652196870000|2022-05-10 15:34:30|12219.4|12218.4|12220.1|12219.1|12226.9|12225.9|12216.6|12215.6|285
1652196880000|2022-05-10 15:34:40|12220.6|12219.6|12227.6|12226.6|12230.4|12229.4|12217.6|12216.6|392
1652196890000|2022-05-10 15:34:50|12227.5|12226.5|12214.6|12213.6|12227.5|12226.5|12212.9|12211.9|335
1652196900000|2022-05-10 15:35:00|12214.4|12213.4|12221.6|12220.6|12224.1|12223.1|12213.7|12212.7|152
1652196910000|2022-05-10 15:35:10|12221.7|12220.7|12221.1|12220.1|12224.6|12223.6|12212.4|12211.4|283
1652196920000|2022-05-10 15:35:20|12220.9|12219.9|12223.4|12222.4|12225.1|12224.1|12218.1|12217.1|241
1652196930000|2022-05-10 15:35:30|12222.6|12221.6|12225.4|12224.4|12225.6|12224.6|12220|12219|141
1652196940000|2022-05-10 15:35:40|12224.6|12223.6|12216.6|12215.6|12225.5|12224.5|12214.1|12213.1|192
1652196950000|2022-05-10 15:35:50|12217|12216|12216.2|12215.2|12221.2|12220.2|12215.1|12214.1|147
1652196960000|2022-05-10 15:36:00|12216.1|12215.1|12220.6|12219.6|12220.6|12219.6|12208.6|12207.6|288
1652196970000|2022-05-10 15:36:10|12220.9|12219.9|12224.7|12223.7|12227.9|12226.9|12217.4|12216.4|297
1652196980000|2022-05-10 15:36:20|12226.4|12225.4|12229.4|12228.4|12229.6|12228.6|12222|12221|204
1652196990000|2022-05-10 15:36:30|12229.2|12228.2|12231.5|12230.5|12237.7|12236.7|12226|12225|304
1652197000000|2022-05-10 15:36:40|12231.6|12230.6|12240.1|12239.1|12244.2|12243.2|12230.4|12229.4|329
1652197010000|2022-05-10 15:36:50|12240.4|12239.4|12242|12241|12244.6|12243.6|12235.6|12234.6|216
1652197020000|2022-05-10 15:37:00|12240.4|12239.4|12261.1|12260.1|12261.6|12260.6|12237.7|12236.7|903
1652197030000|2022-05-10 15:37:10|12260.9|12259.9|12255.4|12254.4|12261.6|12260.6|12250.9|12249.9|409
1652197040000|2022-05-10 15:37:20|12256.2|12255.2|12260.9|12259.9|12263.1|12262.1|12255.4|12254.4|522
1652197050000|2022-05-10 15:37:30|12260.4|12259.4|12262.4|12261.4|12268.1|12267.1|12260.4|12259.4|403
1652197060000|2022-05-10 15:37:40|12263.2|12262.2|12266.6|12265.6|12266.6|12265.6|12260.7|12259.7|317
1652197070000|2022-05-10 15:37:50|12267.4|12266.4|12260.6|12259.6|12267.6|12266.6|12256.7|12255.7|389
1652197080000|2022-05-10 15:38:00|12260.9|12259.9|12261.1|12260.1|12265.6|12264.6|12257.7|12256.7|301
1652197090000|2022-05-10 15:38:10|12260.9|12259.9|12259.7|12258.7|12261.9|12260.9|12258.4|12257.4|102
1652197100000|2022-05-10 15:38:20|12259.6|12258.6|12258.4|12257.4|12261.4|12260.4|12257.5|12256.5|149
1652197110000|2022-05-10 15:38:30|12258.1|12257.1|12256.9|12255.9|12259.1|12258.1|12256.6|12255.6|779
1652197120000|2022-05-10 15:38:40|12257|12256|12260.1|12259.1|12262.4|12261.4|12256.7|12255.7|277
1652197130000|2022-05-10 15:38:50|12260.2|12259.2|12269.6|12268.6|12273.7|12272.7|12260.2|12259.2|391
1652197140000|2022-05-10 15:39:00|12271.1|12270.1|12289.6|12288.6|12289.6|12288.6|12271.1|12270.1|637
1652197150000|2022-05-10 15:39:10|12289.4|12288.4|12284.6|12283.6|12289.4|12288.4|12280.4|12279.4|456
1652197160000|2022-05-10 15:39:20|12284.1|12283.1|12294.5|12293.5|12297.7|12296.7|12284.1|12283.1|883
1652197170000|2022-05-10 15:39:30|12294.6|12293.6|12302.6|12301.6|12303.9|12302.9|12292.5|12291.5|698
1652197180000|2022-05-10 15:39:40|12302.2|12301.2|12297.9|12296.9|12305.1|12304.1|12294.5|12293.5|429
1652197190000|2022-05-10 15:39:50|12297.7|12296.7|12298.4|12297.4|12300.6|12299.6|12295.9|12294.9|401
1652197200000|2022-05-10 15:40:00|12299.1|12298.1|12291.7|12290.7|12299.1|12298.1|12290.5|12289.5|528
1652197210000|2022-05-10 15:40:10|12291.6|12290.6|12298.5|12297.5|12298.6|12297.6|12290.5|12289.5|543
1652197220000|2022-05-10 15:40:20|12300.5|12299.5|12307.1|12306.1|12307.1|12306.1|12298.6|12297.6|296
1652197230000|2022-05-10 15:40:30|12307.4|12306.4|12300.6|12299.6|12310.5|12309.5|12300.6|12299.6|364
1652197240000|2022-05-10 15:40:40|12300.7|12299.7|12302.5|12301.5|12304.4|12303.4|12300.1|12299.1|149
1652197250000|2022-05-10 15:40:50|12301.5|12300.5|12299.2|12298.2|12304.1|12303.1|12298.6|12297.6|220
1652197260000|2022-05-10 15:41:00|12297.2|12296.2|12292.9|12291.9|12297.2|12296.2|12279.6|12278.6|644
1652197270000|2022-05-10 15:41:10|12292.4|12291.4|12288.5|12287.5|12296.4|12295.4|12284.1|12283.1|318
1652197280000|2022-05-10 15:41:20|12288.9|12287.9|12285.9|12284.9|12292.9|12291.9|12284.9|12283.9|195
1652197290000|2022-05-10 15:41:30|12286|12285|12285|12284|12288.1|12287.1|12283.9|12282.9|100
1652197300000|2022-05-10 15:41:40|12284.9|12283.9|12280|12279|12284.9|12283.9|12277.7|12276.7|209
1652197310000|2022-05-10 15:41:50|12280.1|12279.1|12272.4|12271.4|12280.1|12279.1|12267.6|12266.6|348
1652197320000|2022-05-10 15:42:00|12272.1|12271.1|12266.1|12265.1|12274.4|12273.4|12259.9|12258.9|399
1652197330000|2022-05-10 15:42:10|12265.6|12264.6|12255.7|12254.7|12265.6|12264.6|12255.5|12254.5|255
1652197340000|2022-05-10 15:42:20|12255.4|12254.4|12260.1|12259.1|12265.9|12264.9|12250.9|12249.9|581
1652197350000|2022-05-10 15:42:30|12261.1|12260.1|12264.1|12263.1|12266.2|12265.2|12259.1|12258.1|227
1652197360000|2022-05-10 15:42:40|12263.6|12262.6|12264.4|12263.4|12266.4|12265.4|12262.1|12261.1|190
1652197370000|2022-05-10 15:42:50|12264.7|12263.7|12269.9|12268.9|12277|12276|12263.9|12262.9|303
1652197380000|2022-05-10 15:43:00|12270.4|12269.4|12270.6|12269.6|12279.9|12278.9|12270.4|12269.4|244
1652197390000|2022-05-10 15:43:10|12270.1|12269.1|12274.4|12273.4|12277.7|12276.7|12264.5|12263.5|228
1652197400000|2022-05-10 15:43:20|12274.1|12273.1|12274.6|12273.6|12277.5|12276.5|12270.7|12269.7|119
1652197410000|2022-05-10 15:43:30|12274.7|12273.7|12278.9|12277.9|12281.9|12280.9|12270.9|12269.9|292
1652197420000|2022-05-10 15:43:40|12278.5|12277.5|12273.6|12272.6|12279.4|12278.4|12270.9|12269.9|127
1652197430000|2022-05-10 15:43:50|12273.4|12272.4|12265.6|12264.6|12274|12273|12259|12258|273
1652197440000|2022-05-10 15:44:00|12266.7|12265.7|12264.6|12263.6|12268.9|12267.9|12261.5|12260.5|129
1652197450000|2022-05-10 15:44:10|12264.4|12263.4|12273.4|12272.4|12274|12273|12261.5|12260.5|126
1652197460000|2022-05-10 15:44:20|12272.9|12271.9|12266.4|12265.4|12273.1|12272.1|12262.6|12261.6|155
1652197470000|2022-05-10 15:44:30|12266.6|12265.6|12267.6|12266.6|12273.2|12272.2|12265.2|12264.2|112
1652197480000|2022-05-10 15:44:40|12267.7|12266.7|12274|12273|12277.1|12276.1|12267.1|12266.1|126
1652197490000|2022-05-10 15:44:50|12274.1|12273.1|12278.6|12277.6|12278.9|12277.9|12270.1|12269.1|204
1652197500000|2022-05-10 15:45:00|12277.6|12276.6|12271.1|12270.1|12279.9|12278.9|12266.1|12265.1|320
1652197510000|2022-05-10 15:45:10|12271|12270|12267.6|12266.6|12272.9|12271.9|12267.4|12266.4|120
1652197520000|2022-05-10 15:45:20|12267.5|12266.5|12271.4|12270.4|12274.5|12273.5|12264.2|12263.2|279
1652197530000|2022-05-10 15:45:30|12270.9|12269.9|12272.6|12271.6|12273.1|12272.1|12267.4|12266.4|116
1652197540000|2022-05-10 15:45:40|12271.5|12270.5|12265.6|12264.6|12273|12272|12264.1|12263.1|202
1652197550000|2022-05-10 15:45:50|12264.9|12263.9|12262.6|12261.6|12271.2|12270.2|12262.6|12261.6|167
1652197560000|2022-05-10 15:46:00|12262.7|12261.7|12263.1|12262.1|12267.5|12266.5|12258.6|12257.6|247
1652197570000|2022-05-10 15:46:10|12262.4|12261.4|12256.6|12255.6|12265|12264|12253.6|12252.6|321
1652197580000|2022-05-10 15:46:20|12255.9|12254.9|12241.4|12240.4|12256.9|12255.9|12241.4|12240.4|566
1652197590000|2022-05-10 15:46:30|12241.5|12240.5|12241.1|12240.1|12245.4|12244.4|12233.9|12232.9|356
1652197600000|2022-05-10 15:46:40|12241.4|12240.4|12244.6|12243.6|12246|12245|12239.4|12238.4|226
1652197610000|2022-05-10 15:46:50|12243.9|12242.9|12245.1|12244.1|12246.1|12245.1|12239.5|12238.5|180
1652197620000|2022-05-10 15:47:00|12245.4|12244.4|12241.4|12240.4|12248.1|12247.1|12240.1|12239.1|200
1652197630000|2022-05-10 15:47:10|12241.9|12240.9|12243.6|12242.6|12244.1|12243.1|12236.1|12235.1|217
1652197640000|2022-05-10 15:47:20|12244.2|12243.2|12249.4|12248.4|12264.6|12263.6|12243.6|12242.6|335
1652197650000|2022-05-10 15:47:30|12249.1|12248.1|12256.6|12255.6|12257.4|12256.4|12245|12244|284
1652197660000|2022-05-10 15:47:40|12257|12256|12259.6|12258.6|12266.1|12265.1|12254.6|12253.6|244
1652197670000|2022-05-10 15:47:50|12259.4|12258.4|12253.6|12252.6|12261.4|12260.4|12252.9|12251.9|168
1652197680000|2022-05-10 15:48:00|12253.4|12252.4|12242.6|12241.6|12253.9|12252.9|12241.5|12240.5|202
1652197690000|2022-05-10 15:48:10|12242.9|12241.9|12236.9|12235.9|12243.4|12242.4|12234.4|12233.4|163
1652197700000|2022-05-10 15:48:20|12237.2|12236.2|12241.2|12240.2|12244.7|12243.7|12236|12235|176
1652197710000|2022-05-10 15:48:30|12241.4|12240.4|12252.1|12251.1|12252.9|12251.9|12238.1|12237.1|135
1652197720000|2022-05-10 15:48:40|12252.6|12251.6|12248.1|12247.1|12252.9|12251.9|12244.6|12243.6|87
1652197730000|2022-05-10 15:48:50|12248.9|12247.9|12240.4|12239.4|12249.1|12248.1|12239.1|12238.1|113
1652197740000|2022-05-10 15:49:00|12240.2|12239.2|12245.2|12244.2|12251.5|12250.5|12234.9|12233.9|339
1652197750000|2022-05-10 15:49:10|12246.9|12245.9|12251.6|12250.6|12252.1|12251.1|12245.1|12244.1|286
1652197760000|2022-05-10 15:49:20|12251.5|12250.5|12250.9|12249.9|12252.4|12251.4|12243|12242|173
1652197770000|2022-05-10 15:49:30|12250.4|12249.4|12247.9|12246.9|12252.5|12251.5|12244.4|12243.4|153
1652197780000|2022-05-10 15:49:40|12247.6|12246.6|12246.6|12245.6|12248.1|12247.1|12243.6|12242.6|88
1652197790000|2022-05-10 15:49:50|12246.5|12245.5|12239.6|12238.6|12248.1|12247.1|12237.1|12236.1|118
1652197800000|2022-05-10 15:50:00|12239.5|12238.5|12234.1|12233.1|12242.2|12241.2|12232.9|12231.9|179
1652197810000|2022-05-10 15:50:10|12233.9|12232.9|12228.9|12227.9|12234.5|12233.5|12228.4|12227.4|247
1652197820000|2022-05-10 15:50:20|12228.4|12227.4|12230.1|12229.1|12233|12232|12228.4|12227.4|163
1652197830000|2022-05-10 15:50:30|12230|12229|12231.1|12230.1|12236.7|12235.7|12228.4|12227.4|164
1652197840000|2022-05-10 15:50:40|12231|12230|12238.7|12237.7|12240.1|12239.1|12230.1|12229.1|145
1652197850000|2022-05-10 15:50:50|12239.4|12238.4|12229.5|12228.5|12240.9|12239.9|12229.5|12228.5|131
1652197860000|2022-05-10 15:51:00|12225.6|12224.6|12220.4|12219.4|12230.6|12229.6|12219.6|12218.6|395
1652197870000|2022-05-10 15:51:10|12220.6|12219.6|12219.9|12218.9|12222.7|12221.7|12217.4|12216.4|263
1652197880000|2022-05-10 15:51:20|12219.6|12218.6|12217.6|12216.6|12221.4|12220.4|12217.1|12216.1|121
1652197890000|2022-05-10 15:51:30|12217.4|12216.4|12206|12205|12217.6|12216.6|12206|12205|329
1652197900000|2022-05-10 15:51:40|12206.1|12205.1|12207.9|12206.9|12211.1|12210.1|12205.9|12204.9|312
1652197910000|2022-05-10 15:51:50|12208.1|12207.1|12202.5|12201.5|12209.1|12208.1|12202.4|12201.4|223
1652197920000|2022-05-10 15:52:00|12203.7|12202.7|12203.4|12202.4|12211.6|12210.6|12202.6|12201.6|302
1652197930000|2022-05-10 15:52:10|12202.9|12201.9|12207.7|12206.7|12212.6|12211.6|12202.9|12201.9|220
1652197940000|2022-05-10 15:52:20|12209.1|12208.1|12222|12221|12222|12221|12207.9|12206.9|187
1652197950000|2022-05-10 15:52:30|12222.2|12221.2|12217.4|12216.4|12226.9|12225.9|12216.7|12215.7|209
1652197960000|2022-05-10 15:52:40|12217.1|12216.1|12216.6|12215.6|12217.4|12216.4|12209.6|12208.6|198
1652197970000|2022-05-10 15:52:50|12216.5|12215.5|12212.1|12211.1|12221.9|12220.9|12212.1|12211.1|109
1652197980000|2022-05-10 15:53:00|12212.4|12211.4|12220.7|12219.7|12223.9|12222.9|12211.9|12210.9|165
1652197990000|2022-05-10 15:53:10|12221.6|12220.6|12222.9|12221.9|12222.9|12221.9|12215.6|12214.6|118
1652198000000|2022-05-10 15:53:20|12223.4|12222.4|12245.4|12244.4|12245.4|12244.4|12223.4|12222.4|375
1652198010000|2022-05-10 15:53:30|12247|12246|12239.7|12238.7|12247.4|12246.4|12235.2|12234.2|291
1652198020000|2022-05-10 15:53:40|12240.5|12239.5|12238.5|12237.5|12243.1|12242.1|12234.7|12233.7|209
1652198030000|2022-05-10 15:53:50|12239.1|12238.1|12231.4|12230.4|12240.4|12239.4|12230.4|12229.4|183
1652198040000|2022-05-10 15:54:00|12232.2|12231.2|12236.6|12235.6|12236.9|12235.9|12229.5|12228.5|255
1652198050000|2022-05-10 15:54:10|12236.9|12235.9|12244.9|12243.9|12245.4|12244.4|12236.9|12235.9|285
1652198060000|2022-05-10 15:54:20|12245.5|12244.5|12249.1|12248.1|12249.1|12248.1|12240.6|12239.6|178
1652198070000|2022-05-10 15:54:30|12249.7|12248.7|12256.1|12255.1|12257.9|12256.9|12244.4|12243.4|287
1652198080000|2022-05-10 15:54:40|12255.9|12254.9|12255.6|12254.6|12257.2|12256.2|12248.6|12247.6|222
1652198090000|2022-05-10 15:54:50|12255.4|12254.4|12251.1|12250.1|12257|12256|12249.9|12248.9|412
1652198100000|2022-05-10 15:55:00|12251.2|12250.2|12240|12239|12254.4|12253.4|12239.7|12238.7|275
1652198110000|2022-05-10 15:55:10|12240.1|12239.1|12235|12234|12244.5|12243.5|12233.4|12232.4|237
1652198120000|2022-05-10 15:55:20|12235.1|12234.1|12246.1|12245.1|12246.1|12245.1|12233|12232|186
1652198130000|2022-05-10 15:55:30|12246.2|12245.2|12236.1|12235.1|12249.1|12248.1|12233.4|12232.4|181
1652198140000|2022-05-10 15:55:40|12236.2|12235.2|12236.1|12235.1|12241.5|12240.5|12235.1|12234.1|137
1652198150000|2022-05-10 15:55:50|12236.2|12235.2|12234.5|12233.5|12238.6|12237.6|12231.9|12230.9|104
1652198160000|2022-05-10 15:56:00|12234.1|12233.1|12234.9|12233.9|12235.7|12234.7|12223.4|12222.4|403
1652198170000|2022-05-10 15:56:10|12233.7|12232.7|12218.1|12217.1|12234.9|12233.9|12217.6|12216.6|176
1652198180000|2022-05-10 15:56:20|12218|12217|12216.9|12215.9|12223.4|12222.4|12215.9|12214.9|179
1652198190000|2022-05-10 15:56:30|12217.6|12216.6|12214.9|12213.9|12218.7|12217.7|12213.1|12212.1|197
1652198200000|2022-05-10 15:56:40|12214.5|12213.5|12212.9|12211.9|12216.5|12215.5|12211.2|12210.2|137
1652198210000|2022-05-10 15:56:50|12213.1|12212.1|12205.9|12204.9|12214.5|12213.5|12202|12201|427
1652198220000|2022-05-10 15:57:00|12205.7|12204.7|12210.4|12209.4|12212.1|12211.1|12203.9|12202.9|319
1652198230000|2022-05-10 15:57:10|12210.2|12209.2|12203.4|12202.4|12211.1|12210.1|12200.4|12199.4|290
1652198240000|2022-05-10 15:57:20|12203.6|12202.6|12218.9|12217.9|12222.6|12221.6|12203.6|12202.6|417
1652198250000|2022-05-10 15:57:30|12219|12218|12216.4|12215.4|12220.9|12219.9|12212.9|12211.9|182
1652198260000|2022-05-10 15:57:40|12216.6|12215.6|12220.5|12219.5|12224.4|12223.4|12216.4|12215.4|153
1652198270000|2022-05-10 15:57:50|12220.1|12219.1|12230.9|12229.9|12231.9|12230.9|12218.1|12217.1|186
1652198280000|2022-05-10 15:58:00|12230.5|12229.5|12248.6|12247.6|12254.9|12253.9|12228.6|12227.6|814
1652198290000|2022-05-10 15:58:10|12248.9|12247.9|12258.6|12257.6|12260.1|12259.1|12246.1|12245.1|462
1652198300000|2022-05-10 15:58:20|12258.7|12257.7|12266|12265|12274.6|12273.6|12257.5|12256.5|445
1652198310000|2022-05-10 15:58:30|12266.7|12265.7|12265.6|12264.6|12268.1|12267.1|12259.1|12258.1|307
1652198320000|2022-05-10 15:58:40|12265.5|12264.5|12265.7|12264.7|12267.6|12266.6|12261.4|12260.4|350
1652198330000|2022-05-10 15:58:50|12266.1|12265.1|12279.9|12278.9|12281.9|12280.9|12266.1|12265.1|290
1652198340000|2022-05-10 15:59:00|12279.7|12278.7|12279.9|12278.9|12281.9|12280.9|12271.7|12270.7|286
1652198350000|2022-05-10 15:59:10|12281.7|12280.7|12267.6|12266.6|12282.2|12281.2|12262.9|12261.9|386
1652198360000|2022-05-10 15:59:20|12267.7|12266.7|12264.4|12263.4|12269.1|12268.1|12264.1|12263.1|148
1652198370000|2022-05-10 15:59:30|12263.5|12262.5|12263.9|12262.9|12266.1|12265.1|12260.6|12259.6|180
1652198380000|2022-05-10 15:59:40|12263.5|12262.5|12263|12262|12265.1|12264.1|12256.7|12255.7|215
1652198390000|2022-05-10 15:59:50|12264.6|12263.6|12266.9|12265.9|12267.5|12266.5|12257.7|12256.7|300
1652198400000|2022-05-10 16:00:00|12266.7|12265.7|12259.6|12258.6|12270.4|12269.4|12257.7|12256.7|364
1652198410000|2022-05-10 16:00:10|12260.1|12259.1|12255.4|12254.4|12261.1|12260.1|12252.2|12251.2|335
1652198420000|2022-05-10 16:00:20|12255.6|12254.6|12257.6|12256.6|12266.9|12265.9|12255.2|12254.2|192
1652198430000|2022-05-10 16:00:30|12257.5|12256.5|12258.2|12257.2|12259|12258|12250.9|12249.9|259
1652198440000|2022-05-10 16:00:40|12259|12258|12279.4|12278.4|12285.6|12284.6|12258|12257|467
1652198450000|2022-05-10 16:00:50|12277.7|12276.7|12270.6|12269.6|12280|12279|12269.1|12268.1|398
1652198460000|2022-05-10 16:01:00|12270.4|12269.4|12279.9|12278.9|12281.4|12280.4|12263.5|12262.5|312
1652198470000|2022-05-10 16:01:10|12278.4|12277.4|12278.9|12277.9|12280.4|12279.4|12273.7|12272.7|214
1652198480000|2022-05-10 16:01:20|12278.7|12277.7|12293|12292|12293|12292|12278.4|12277.4|379
1652198490000|2022-05-10 16:01:30|12293.1|12292.1|12290.6|12289.6|12296.9|12295.9|12289.9|12288.9|448
1652198500000|2022-05-10 16:01:40|12290.9|12289.9|12295.1|12294.1|12298.2|12297.2|12289.2|12288.2|340
1652198510000|2022-05-10 16:01:50|12294.7|12293.7|12289.6|12288.6|12296.6|12295.6|12287.5|12286.5|284
1652198520000|2022-05-10 16:02:00|12290.1|12289.1|12295.4|12294.4|12297.1|12296.1|12289.1|12288.1|191
1652198530000|2022-05-10 16:02:10|12296|12295|12295.9|12294.9|12297.4|12296.4|12291.4|12290.4|181
1652198540000|2022-05-10 16:02:20|12296|12295|12279.4|12278.4|12296.6|12295.6|12277.6|12276.6|321
1652198550000|2022-05-10 16:02:30|12278.9|12277.9|12274.1|12273.1|12280.9|12279.9|12269.1|12268.1|230
1652198560000|2022-05-10 16:02:40|12274.9|12273.9|12273.1|12272.1|12277.6|12276.6|12269.9|12268.9|175
1652198570000|2022-05-10 16:02:50|12273|12272|12280|12279|12280|12279|12270.6|12269.6|214
1652198580000|2022-05-10 16:03:00|12279.4|12278.4|12280.9|12279.9|12286.4|12285.4|12275.9|12274.9|327
1652198590000|2022-05-10 16:03:10|12281.1|12280.1|12274.2|12273.2|12281.1|12280.1|12270.7|12269.7|175
1652198600000|2022-05-10 16:03:20|12274.1|12273.1|12286.4|12285.4|12286.7|12285.7|12273.1|12272.1|193
1652198610000|2022-05-10 16:03:30|12286.5|12285.5|12292.1|12291.1|12293.5|12292.5|12284.1|12283.1|216
1652198620000|2022-05-10 16:03:40|12292.4|12291.4|12289.5|12288.5|12298.9|12297.9|12288.2|12287.2|350
1652198630000|2022-05-10 16:03:50|12291|12290|12291.2|12290.2|12294.9|12293.9|12283.7|12282.7|317
1652198640000|2022-05-10 16:04:00|12290.7|12289.7|12283.6|12282.6|12294.6|12293.6|12275.9|12274.9|331
1652198650000|2022-05-10 16:04:10|12283.9|12282.9|12292.9|12291.9|12293.7|12292.7|12282.7|12281.7|276
1652198660000|2022-05-10 16:04:20|12292.5|12291.5|12308.6|12307.6|12309.1|12308.1|12292.5|12291.5|562
1652198670000|2022-05-10 16:04:30|12309|12308|12310|12309|12313.1|12312.1|12307.4|12306.4|573
1652198680000|2022-05-10 16:04:40|12310.1|12309.1|12312.4|12311.4|12313.6|12312.6|12307.4|12306.4|305
1652198690000|2022-05-10 16:04:50|12312.6|12311.6|12309.5|12308.5|12313.9|12312.9|12306.4|12305.4|206
1652198700000|2022-05-10 16:05:00|12310.9|12309.9|12307.9|12306.9|12312.9|12311.9|12304.1|12303.1|270
1652198710000|2022-05-10 16:05:10|12309.2|12308.2|12291.7|12290.7|12309.9|12308.9|12284.4|12283.4|470
1652198720000|2022-05-10 16:05:20|12291.9|12290.9|12289.4|12288.4|12292.4|12291.4|12284.2|12283.2|281
1652198730000|2022-05-10 16:05:30|12288.6|12287.6|12296.1|12295.1|12296.2|12295.2|12288.6|12287.6|142
1652198740000|2022-05-10 16:05:40|12297|12296|12289.4|12288.4|12297|12296|12286.6|12285.6|422
1652198750000|2022-05-10 16:05:50|12289.1|12288.1|12283.9|12282.9|12289.1|12288.1|12279.6|12278.6|219
1652198760000|2022-05-10 16:06:00|12284.1|12283.1|12287.4|12286.4|12288.1|12287.1|12279.5|12278.5|176
1652198770000|2022-05-10 16:06:10|12287.2|12286.2|12291.6|12290.6|12294.4|12293.4|12284.4|12283.4|183
1652198780000|2022-05-10 16:06:20|12291.9|12290.9|12291.4|12290.4|12298.9|12297.9|12291|12290|190
1652198790000|2022-05-10 16:06:30|12290.4|12289.4|12289.4|12288.4|12290.4|12289.4|12284.4|12283.4|197
1652198800000|2022-05-10 16:06:40|12289.5|12288.5|12290.9|12289.9|12293.9|12292.9|12289.5|12288.5|149
1652198810000|2022-05-10 16:06:50|12290.7|12289.7|12287.6|12286.6|12298.6|12297.6|12287.1|12286.1|192
1652198820000|2022-05-10 16:07:00|12286.4|12285.4|12274.1|12273.1|12286.6|12285.6|12263.6|12262.6|634
1652198830000|2022-05-10 16:07:10|12274.2|12273.2|12280.1|12279.1|12280.1|12279.1|12272.1|12271.1|252
1652198840000|2022-05-10 16:07:20|12280.6|12279.6|12286.7|12285.7|12286.7|12285.7|12278.7|12277.7|238
1652198850000|2022-05-10 16:07:30|12287|12286|12288.9|12287.9|12295.7|12294.7|12287|12286|229
1652198860000|2022-05-10 16:07:40|12287.7|12286.7|12279.9|12278.9|12287.7|12286.7|12278.9|12277.9|128
1652198870000|2022-05-10 16:07:50|12280.1|12279.1|12280.4|12279.4|12282.4|12281.4|12273.4|12272.4|151
1652198880000|2022-05-10 16:08:00|12280|12279|12268.2|12267.2|12281.4|12280.4|12268.2|12267.2|275
1652198890000|2022-05-10 16:08:10|12268|12267|12275.6|12274.6|12276.1|12275.1|12264.1|12263.1|259
1652198900000|2022-05-10 16:08:20|12275.2|12274.2|12280.6|12279.6|12282.5|12281.5|12275.2|12274.2|177
1652198910000|2022-05-10 16:08:30|12281|12280|12282.1|12281.1|12282.6|12281.6|12278.2|12277.2|162
1652198920000|2022-05-10 16:08:40|12281.7|12280.7|12281.9|12280.9|12282.9|12281.9|12275.6|12274.6|89
1652198930000|2022-05-10 16:08:50|12281.4|12280.4|12268.4|12267.4|12282.5|12281.5|12263.6|12262.6|256
1652198940000|2022-05-10 16:09:00|12268.6|12267.6|12261.9|12260.9|12269.1|12268.1|12259.5|12258.5|451
1652198950000|2022-05-10 16:09:10|12261.4|12260.4|12245|12244|12262.1|12261.1|12242.2|12241.2|690
1652198960000|2022-05-10 16:09:20|12244.4|12243.4|12246.4|12245.4|12249.4|12248.4|12243.9|12242.9|243
1652198970000|2022-05-10 16:09:30|12246.2|12245.2|12244.9|12243.9|12249.4|12248.4|12241.1|12240.1|192
1652198980000|2022-05-10 16:09:40|12244.6|12243.6|12236.1|12235.1|12245.1|12244.1|12232.6|12231.6|298
1652198990000|2022-05-10 16:09:50|12235.6|12234.6|12236.2|12235.2|12239.1|12238.1|12232.6|12231.6|274
1652199000000|2022-05-10 16:10:00|12236.6|12235.6|12240.9|12239.9|12245.1|12244.1|12235.1|12234.1|329
1652199010000|2022-05-10 16:10:10|12241.4|12240.4|12237.1|12236.1|12242.6|12241.6|12236.2|12235.2|354
1652199020000|2022-05-10 16:10:20|12237.4|12236.4|12229.9|12228.9|12240.9|12239.9|12229|12228|190
1652199030000|2022-05-10 16:10:30|12229.6|12228.6|12230.4|12229.4|12234.1|12233.1|12229.5|12228.5|144
1652199040000|2022-05-10 16:10:40|12230.2|12229.2|12230.9|12229.9|12232.7|12231.7|12226.4|12225.4|192
1652199050000|2022-05-10 16:10:50|12230.5|12229.5|12227.9|12226.9|12230.5|12229.5|12226.1|12225.1|156
1652199060000|2022-05-10 16:11:00|12228.1|12227.1|12228.6|12227.6|12233.2|12232.2|12225.7|12224.7|272
1652199070000|2022-05-10 16:11:10|12227.9|12226.9|12231.6|12230.6|12232.1|12231.1|12226.4|12225.4|174
1652199080000|2022-05-10 16:11:20|12231.5|12230.5|12231.1|12230.1|12239.1|12238.1|12230.4|12229.4|330
1652199090000|2022-05-10 16:11:30|12231|12230|12234.1|12233.1|12234.9|12233.9|12227.4|12226.4|221
1652199100000|2022-05-10 16:11:40|12233.9|12232.9|12241.6|12240.6|12244.7|12243.7|12233.4|12232.4|230
1652199110000|2022-05-10 16:11:50|12242.4|12241.4|12259.4|12258.4|12260.9|12259.9|12236.1|12235.1|315
1652199120000|2022-05-10 16:12:00|12259|12258|12261.4|12260.4|12264.5|12263.5|12250.1|12249.1|758
1652199130000|2022-05-10 16:12:10|12260.6|12259.6|12245.6|12244.6|12261.1|12260.1|12245.6|12244.6|340
1652199140000|2022-05-10 16:12:20|12245.5|12244.5|12248.1|12247.1|12251.4|12250.4|12245.5|12244.5|164
1652199150000|2022-05-10 16:12:30|12247.9|12246.9|12248.1|12247.1|12252.1|12251.1|12242.4|12241.4|199
1652199160000|2022-05-10 16:12:40|12247.9|12246.9|12274|12273|12278.9|12277.9|12245|12244|593
1652199170000|2022-05-10 16:12:50|12274.6|12273.6|12272.7|12271.7|12274.6|12273.6|12264.4|12263.4|229
1652199180000|2022-05-10 16:13:00|12273.1|12272.1|12271.4|12270.4|12281.7|12280.7|12271.4|12270.4|435
1652199190000|2022-05-10 16:13:10|12270.7|12269.7|12268.9|12267.9|12275.9|12274.9|12268.9|12267.9|177
1652199200000|2022-05-10 16:13:20|12269.1|12268.1|12265.1|12264.1|12271|12270|12260.9|12259.9|208
1652199210000|2022-05-10 16:13:30|12265|12264|12270.9|12269.9|12273.6|12272.6|12263.2|12262.2|169
1652199220000|2022-05-10 16:13:40|12270.7|12269.7|12278.4|12277.4|12284.1|12283.1|12270.7|12269.7|333
1652199230000|2022-05-10 16:13:50|12277.7|12276.7|12271.5|12270.5|12277.7|12276.7|12267.6|12266.6|155
1652199240000|2022-05-10 16:14:00|12271.6|12270.6|12277.4|12276.4|12279.9|12278.9|12267.9|12266.9|275
1652199250000|2022-05-10 16:14:10|12278|12277|12279.4|12278.4|12282.5|12281.5|12273.1|12272.1|212
1652199260000|2022-05-10 16:14:20|12279.6|12278.6|12275.1|12274.1|12279.9|12278.9|12272.6|12271.6|139
1652199270000|2022-05-10 16:14:30|12275|12274|12278.5|12277.5|12280.5|12279.5|12275|12274|136
1652199280000|2022-05-10 16:14:40|12278.4|12277.4|12263.6|12262.6|12280.6|12279.6|12261.9|12260.9|221
1652199290000|2022-05-10 16:14:50|12263.4|12262.4|12251.6|12250.6|12263.4|12262.4|12249.9|12248.9|349
1652199300000|2022-05-10 16:15:00|12250.7|12249.7|12247.4|12246.4|12252.4|12251.4|12241.7|12240.7|514
1652199310000|2022-05-10 16:15:10|12247.6|12246.6|12255.6|12254.6|12256|12255|12245.4|12244.4|289
1652199320000|2022-05-10 16:15:20|12255.5|12254.5|12263.2|12262.2|12263.4|12262.4|12253.7|12252.7|338
1652199330000|2022-05-10 16:15:30|12264.6|12263.6|12262.4|12261.4|12264.9|12263.9|12257.7|12256.7|168
1652199340000|2022-05-10 16:15:40|12262|12261|12274.2|12273.2|12275.2|12274.2|12260.1|12259.1|325
1652199350000|2022-05-10 16:15:50|12272.6|12271.6|12282.9|12281.9|12285.1|12284.1|12272.4|12271.4|431
1652199360000|2022-05-10 16:16:00|12282|12281|12273|12272|12286.1|12285.1|12268.9|12267.9|505
1652199370000|2022-05-10 16:16:10|12272.6|12271.6|12254.4|12253.4|12273.9|12272.9|12250|12249|323
1652199380000|2022-05-10 16:16:20|12254.9|12253.9|12258.1|12257.1|12260.6|12259.6|12253.5|12252.5|183
1652199390000|2022-05-10 16:16:30|12257.9|12256.9|12252.5|12251.5|12258.2|12257.2|12251.9|12250.9|131
1652199400000|2022-05-10 16:16:40|12252.4|12251.4|12248.1|12247.1|12252.9|12251.9|12242.6|12241.6|352
1652199410000|2022-05-10 16:16:50|12248.9|12247.9|12244.6|12243.6|12249.4|12248.4|12240.2|12239.2|246
1652199420000|2022-05-10 16:17:00|12245.1|12244.1|12246.9|12245.9|12250.6|12249.6|12241.9|12240.9|317
1652199430000|2022-05-10 16:17:10|12247.1|12246.1|12252.2|12251.2|12259.6|12258.6|12246.4|12245.4|230
1652199440000|2022-05-10 16:17:20|12251.6|12250.6|12251.4|12250.4|12251.6|12250.6|12243.9|12242.9|178
1652199450000|2022-05-10 16:17:30|12251.6|12250.6|12254.4|12253.4|12256.1|12255.1|12249.1|12248.1|86
1652199460000|2022-05-10 16:17:40|12254.1|12253.1|12240.2|12239.2|12261.1|12260.1|12240.2|12239.2|265
1652199470000|2022-05-10 16:17:50|12239.4|12238.4|12253.9|12252.9|12254.5|12253.5|12239.4|12238.4|201
1652199480000|2022-05-10 16:18:00|12253.7|12252.7|12243.1|12242.1|12253.7|12252.7|12241.4|12240.4|213
1652199490000|2022-05-10 16:18:10|12242.7|12241.7|12246.5|12245.5|12247.6|12246.6|12241.2|12240.2|101
1652199500000|2022-05-10 16:18:20|12246.6|12245.6|12242.6|12241.6|12247.7|12246.7|12238.6|12237.6|205
1652199510000|2022-05-10 16:18:30|12242.5|12241.5|12242.4|12241.4|12251.5|12250.5|12241.6|12240.6|196
1652199520000|2022-05-10 16:18:40|12241.4|12240.4|12239.2|12238.2|12242.6|12241.6|12239.2|12238.2|102
1652199530000|2022-05-10 16:18:50|12239.4|12238.4|12243.6|12242.6|12245.9|12244.9|12239.1|12238.1|113
1652199540000|2022-05-10 16:19:00|12242.4|12241.4|12243.2|12242.2|12253.7|12252.7|12241.4|12240.4|230
1652199550000|2022-05-10 16:19:10|12242.4|12241.4|12244.4|12243.4|12248.9|12247.9|12241.9|12240.9|126
1652199560000|2022-05-10 16:19:20|12244.2|12243.2|12248.6|12247.6|12253.6|12252.6|12241|12240|144
1652199570000|2022-05-10 16:19:30|12246.6|12245.6|12253.1|12252.1|12253.1|12252.1|12243.4|12242.4|114
1652199580000|2022-05-10 16:19:40|12253.5|12252.5|12250.6|12249.6|12254.4|12253.4|12246.9|12245.9|137
1652199590000|2022-05-10 16:19:50|12251.9|12250.9|12243.7|12242.7|12256.4|12255.4|12242.1|12241.1|318
1652199600000|2022-05-10 16:20:00|12242.9|12241.9|12235.1|12234.1|12244.4|12243.4|12234.9|12233.9|326
1652199610000|2022-05-10 16:20:10|12236.4|12235.4|12232.6|12231.6|12240.4|12239.4|12232.6|12231.6|256
1652199620000|2022-05-10 16:20:20|12232.4|12231.4|12227.9|12226.9|12235.1|12234.1|12227.2|12226.2|329
1652199630000|2022-05-10 16:20:30|12228.4|12227.4|12235.7|12234.7|12235.9|12234.9|12228.1|12227.1|265
1652199640000|2022-05-10 16:20:40|12235.5|12234.5|12243.6|12242.6|12244.2|12243.2|12235.4|12234.4|199
1652199650000|2022-05-10 16:20:50|12243.1|12242.1|12239|12238|12243.4|12242.4|12236.4|12235.4|120
1652199660000|2022-05-10 16:21:00|12241.6|12240.6|12237.2|12236.2|12244.5|12243.5|12233.9|12232.9|256
1652199670000|2022-05-10 16:21:10|12237|12236|12240.5|12239.5|12240.6|12239.6|12234.4|12233.4|116
1652199680000|2022-05-10 16:21:20|12240.4|12239.4|12230.4|12229.4|12242.6|12241.6|12228.1|12227.1|292
1652199690000|2022-05-10 16:21:30|12231.4|12230.4|12231.9|12230.9|12235.5|12234.5|12227.9|12226.9|223
1652199700000|2022-05-10 16:21:40|12231.5|12230.5|12228.9|12227.9|12234.6|12233.6|12228.1|12227.1|267
1652199710000|2022-05-10 16:21:50|12228.6|12227.6|12234.5|12233.5|12236|12235|12228.1|12227.1|175
1652199720000|2022-05-10 16:22:00|12234.4|12233.4|12233.4|12232.4|12237.6|12236.6|12227.6|12226.6|292
1652199730000|2022-05-10 16:22:10|12233.2|12232.2|12234.1|12233.1|12235.1|12234.1|12227.9|12226.9|180
1652199740000|2022-05-10 16:22:20|12233.6|12232.6|12230.9|12229.9|12235.9|12234.9|12229.1|12228.1|103
1652199750000|2022-05-10 16:22:30|12230.6|12229.6|12235.2|12234.2|12235.4|12234.4|12228.1|12227.1|170
1652199760000|2022-05-10 16:22:40|12235.4|12234.4|12238.6|12237.6|12238.6|12237.6|12230.9|12229.9|164
1652199770000|2022-05-10 16:22:50|12238.5|12237.5|12245.9|12244.9|12246.6|12245.6|12233.6|12232.6|198
1652199780000|2022-05-10 16:23:00|12247.1|12246.1|12246.4|12245.4|12251.6|12250.6|12243.4|12242.4|541
1652199790000|2022-05-10 16:23:10|12246.5|12245.5|12255.9|12254.9|12262.6|12261.6|12245.4|12244.4|384
1652199800000|2022-05-10 16:23:20|12256.4|12255.4|12248|12247|12259.9|12258.9|12248|12247|216
1652199810000|2022-05-10 16:23:30|12247.9|12246.9|12240.9|12239.9|12249.6|12248.6|12235.6|12234.6|216
1652199820000|2022-05-10 16:23:40|12241.1|12240.1|12242.9|12241.9|12245|12244|12239.6|12238.6|99
1652199830000|2022-05-10 16:23:50|12243.1|12242.1|12250.5|12249.5|12255.4|12254.4|12243.1|12242.1|210
1652199840000|2022-05-10 16:24:00|12250.4|12249.4|12253.6|12252.6|12256.6|12255.6|12249.5|12248.5|205
1652199850000|2022-05-10 16:24:10|12253.7|12252.7|12246.6|12245.6|12255.1|12254.1|12246.4|12245.4|147
1652199860000|2022-05-10 16:24:20|12247.1|12246.1|12241.9|12240.9|12247.1|12246.1|12239.1|12238.1|227
1652199870000|2022-05-10 16:24:30|12239.4|12238.4|12237.7|12236.7|12242.7|12241.7|12234.2|12233.2|189
1652199880000|2022-05-10 16:24:40|12237.9|12236.9|12237.6|12236.6|12239.7|12238.7|12236.1|12235.1|102
1652199890000|2022-05-10 16:24:50|12237.9|12236.9|12237.1|12236.1|12240.7|12239.7|12235.9|12234.9|82
1652199900000|2022-05-10 16:25:00|12236.1|12235.1|12248.6|12247.6|12250.4|12249.4|12235.9|12234.9|248
1652199910000|2022-05-10 16:25:10|12248.4|12247.4|12252.5|12251.5|12254.1|12253.1|12238.6|12237.6|181
1652199920000|2022-05-10 16:25:20|12252.6|12251.6|12252.6|12251.6|12254.1|12253.1|12246.6|12245.6|118
1652199930000|2022-05-10 16:25:30|12253.1|12252.1|12260.9|12259.9|12260.9|12259.9|12248|12247|278
1652199940000|2022-05-10 16:25:40|12261.6|12260.6|12255.9|12254.9|12263.6|12262.6|12254.9|12253.9|318
1652199950000|2022-05-10 16:25:50|12255.7|12254.7|12261.4|12260.4|12262.7|12261.7|12252.9|12251.9|201
1652199960000|2022-05-10 16:26:00|12260.2|12259.2|12257.6|12256.6|12263.9|12262.9|12256.5|12255.5|256
1652199970000|2022-05-10 16:26:10|12258|12257|12245.6|12244.6|12259.6|12258.6|12244.5|12243.5|300
1652199980000|2022-05-10 16:26:20|12245.5|12244.5|12249.9|12248.9|12251|12250|12245|12244|204
1652199990000|2022-05-10 16:26:30|12249.1|12248.1|12243.1|12242.1|12249.1|12248.1|12238.9|12237.9|252
1652200000000|2022-05-10 16:26:40|12244.1|12243.1|12250.6|12249.6|12252.6|12251.6|12243|12242|170
1652200010000|2022-05-10 16:26:50|12250.7|12249.7|12255.6|12254.6|12256.9|12255.9|12250.1|12249.1|156
1652200020000|2022-05-10 16:27:00|12254.7|12253.7|12250.6|12249.6|12256.9|12255.9|12249.6|12248.6|176
1652200030000|2022-05-10 16:27:10|12251.1|12250.1|12252.6|12251.6|12254.6|12253.6|12246.9|12245.9|185
1652200040000|2022-05-10 16:27:20|12252.7|12251.7|12249.9|12248.9|12252.7|12251.7|12248.4|12247.4|135
1652200050000|2022-05-10 16:27:30|12249.6|12248.6|12251.7|12250.7|12254.7|12253.7|12249.6|12248.6|152
1652200060000|2022-05-10 16:27:40|12251.6|12250.6|12254.5|12253.5|12255.7|12254.7|12250.4|12249.4|99
1652200070000|2022-05-10 16:27:50|12253.9|12252.9|12257.4|12256.4|12258.9|12257.9|12253.5|12252.5|140
1652200080000|2022-05-10 16:28:00|12255.1|12254.1|12241|12240|12257.9|12256.9|12238.6|12237.6|574
1652200090000|2022-05-10 16:28:10|12241.1|12240.1|12241.9|12240.9|12246|12245|12238.4|12237.4|248
1652200100000|2022-05-10 16:28:20|12242.4|12241.4|12238.7|12237.7|12244.9|12243.9|12237.9|12236.9|153
1652200110000|2022-05-10 16:28:30|12238.6|12237.6|12231.6|12230.6|12240.1|12239.1|12230.6|12229.6|321
1652200120000|2022-05-10 16:28:40|12230.9|12229.9|12237.1|12236.1|12238.1|12237.1|12230.6|12229.6|164
1652200130000|2022-05-10 16:28:50|12237.4|12236.4|12244.1|12243.1|12249.9|12248.9|12236.6|12235.6|196
1652200140000|2022-05-10 16:29:00|12243.7|12242.7|12249.1|12248.1|12253.2|12252.2|12241.7|12240.7|191
1652200150000|2022-05-10 16:29:10|12248.9|12247.9|12238.1|12237.1|12249|12248|12236.6|12235.6|142
1652200160000|2022-05-10 16:29:20|12237.4|12236.4|12242.6|12241.6|12244.5|12243.5|12230.6|12229.6|327
1652200170000|2022-05-10 16:29:30|12242.7|12241.7|12244.9|12243.9|12245.5|12244.5|12238|12237|197
1652200180000|2022-05-10 16:29:40|12245.4|12244.4|12241.6|12240.6|12247.9|12246.9|12241.4|12240.4|153
1652200190000|2022-05-10 16:29:50|12240.6|12239.6|12244.4|12243.4|12244.9|12243.9|12234.5|12233.5|231
1652200200000|2022-05-10 16:30:00|12243.9|12242.9|12241.9|12240.9|12243.9|12242.9|12235.4|12234.4|123
1652200210000|2022-05-10 16:30:10|12241.7|12240.7|12258.1|12257.1|12266.9|12265.9|12239.1|12238.1|675
1652200220000|2022-05-10 16:30:20|12258.6|12257.6|12245.4|12244.4|12260.6|12259.6|12243.9|12242.9|274
1652200230000|2022-05-10 16:30:30|12244|12243|12235.7|12234.7|12244.9|12243.9|12234|12233|334
1652200240000|2022-05-10 16:30:40|12236|12235|12232|12231|12238.4|12237.4|12229.9|12228.9|509
1652200250000|2022-05-10 16:30:50|12232.1|12231.1|12209.9|12208.9|12232.1|12231.1|12209.1|12208.1|936
1652200260000|2022-05-10 16:31:00|12209.6|12208.6|12204.4|12203.4|12210.5|12209.5|12202.4|12201.4|781
1652200270000|2022-05-10 16:31:10|12203.9|12202.9|12196.4|12195.4|12205.9|12204.9|12195.1|12194.1|532
1652200280000|2022-05-10 16:31:20|12196.2|12195.2|12198.6|12197.6|12199.9|12198.9|12196.1|12195.1|372
1652200290000|2022-05-10 16:31:30|12198.9|12197.9|12193|12192|12198.9|12197.9|12191.9|12190.9|390
1652200300000|2022-05-10 16:31:40|12192.4|12191.4|12195.6|12194.6|12196.2|12195.2|12190.9|12189.9|275
1652200310000|2022-05-10 16:31:50|12195.5|12194.5|12198.2|12197.2|12200.7|12199.7|12190.9|12189.9|469
1652200320000|2022-05-10 16:32:00|12198.5|12197.5|12202.5|12201.5|12206.4|12205.4|12195.4|12194.4|864
1652200330000|2022-05-10 16:32:10|12202.9|12201.9|12199.1|12198.1|12204.5|12203.5|12196.7|12195.7|153
1652200340000|2022-05-10 16:32:20|12199.2|12198.2|12199.9|12198.9|12201.1|12200.1|12197.6|12196.6|105
1652200350000|2022-05-10 16:32:30|12199.4|12198.4|12196.5|12195.5|12201.4|12200.4|12195.4|12194.4|257
1652200360000|2022-05-10 16:32:40|12196.6|12195.6|12205.4|12204.4|12205.4|12204.4|12195|12194|166
1652200370000|2022-05-10 16:32:50|12206.4|12205.4|12198.6|12197.6|12209.7|12208.7|12198.4|12197.4|203
1652200380000|2022-05-10 16:33:00|12198.9|12197.9|12194.6|12193.6|12199.4|12198.4|12194.2|12193.2|235
1652200390000|2022-05-10 16:33:10|12193.6|12192.6|12193.1|12192.1|12198.2|12197.2|12191.2|12190.2|442
1652200400000|2022-05-10 16:33:20|12190.6|12189.6|12192.9|12191.9|12195.2|12194.2|12189.6|12188.6|299
1652200410000|2022-05-10 16:33:30|12192.1|12191.1|12191|12190|12195.6|12194.6|12190.1|12189.1|148
1652200420000|2022-05-10 16:33:40|12191.1|12190.1|12193.9|12192.9|12196.5|12195.5|12190.9|12189.9|187
1652200430000|2022-05-10 16:33:50|12194|12193|12197.1|12196.1|12198.9|12197.9|12192.4|12191.4|166
1652200440000|2022-05-10 16:34:00|12196.4|12195.4|12212.9|12211.9|12216|12215|12193.5|12192.5|716
1652200450000|2022-05-10 16:34:10|12213.7|12212.7|12220.4|12219.4|12225.6|12224.6|12211.1|12210.1|855
1652200460000|2022-05-10 16:34:20|12220.5|12219.5|12213.7|12212.7|12221.7|12220.7|12213.4|12212.4|336
1652200470000|2022-05-10 16:34:30|12213.9|12212.9|12215.6|12214.6|12222.9|12221.9|12212.4|12211.4|199
1652200480000|2022-05-10 16:34:40|12216.4|12215.4|12218.4|12217.4|12220.1|12219.1|12212.4|12211.4|168
1652200490000|2022-05-10 16:34:50|12218.2|12217.2|12215.6|12214.6|12218.6|12217.6|12214.1|12213.1|76
1652200500000|2022-05-10 16:35:00|12215.1|12214.1|12224.1|12223.1|12224.1|12223.1|12210.9|12209.9|344
1652200510000|2022-05-10 16:35:10|12224.2|12223.2|12227.9|12226.9|12235.2|12234.2|12222.6|12221.6|494
1652200520000|2022-05-10 16:35:20|12227.6|12226.6|12227|12226|12233.5|12232.5|12226|12225|199
1652200530000|2022-05-10 16:35:30|12225.4|12224.4|12235.9|12234.9|12238.7|12237.7|12224.6|12223.6|246
1652200540000|2022-05-10 16:35:40|12235.4|12234.4|12235.7|12234.7|12236.1|12235.1|12230.1|12229.1|290
1652200550000|2022-05-10 16:35:50|12235.6|12234.6|12230.5|12229.5|12239.1|12238.1|12229.1|12228.1|240
1652200560000|2022-05-10 16:36:00|12228.6|12227.6|12234.4|12233.4|12235.9|12234.9|12224.4|12223.4|280
1652200570000|2022-05-10 16:36:10|12234.1|12233.1|12234.4|12233.4|12235.4|12234.4|12230.6|12229.6|264
1652200580000|2022-05-10 16:36:20|12233.4|12232.4|12240.1|12239.1|12243.6|12242.6|12230.5|12229.5|264
1652200590000|2022-05-10 16:36:30|12240.2|12239.2|12233.6|12232.6|12240.7|12239.7|12233.5|12232.5|207
1652200600000|2022-05-10 16:36:40|12232.9|12231.9|12235.6|12234.6|12240.2|12239.2|12229.1|12228.1|240
1652200610000|2022-05-10 16:36:50|12235.4|12234.4|12242.6|12241.6|12245.6|12244.6|12234.4|12233.4|299
1652200620000|2022-05-10 16:37:00|12243.6|12242.6|12238.9|12237.9|12246.1|12245.1|12235.4|12234.4|247
1652200630000|2022-05-10 16:37:10|12239.5|12238.5|12238.9|12237.9|12239.5|12238.5|12235|12234|129
1652200640000|2022-05-10 16:37:20|12238.6|12237.6|12238.6|12237.6|12245.4|12244.4|12235.5|12234.5|175
1652200650000|2022-05-10 16:37:30|12238.5|12237.5|12241.1|12240.1|12242.7|12241.7|12235.9|12234.9|130
1652200660000|2022-05-10 16:37:40|12241.4|12240.4|12227.4|12226.4|12243|12242|12226.7|12225.7|193
1652200670000|2022-05-10 16:37:50|12227.2|12226.2|12232.9|12231.9|12236.7|12235.7|12226.9|12225.9|136
1652200680000|2022-05-10 16:38:00|12232.6|12231.6|12232.4|12231.4|12235.5|12234.5|12229.4|12228.4|135
1652200690000|2022-05-10 16:38:10|12232.2|12231.2|12234.6|12233.6|12240.4|12239.4|12230.4|12229.4|216
1652200700000|2022-05-10 16:38:20|12235|12234|12235.9|12234.9|12238.1|12237.1|12232.4|12231.4|138
1652200710000|2022-05-10 16:38:30|12236|12235|12234.9|12233.9|12237.9|12236.9|12232.6|12231.6|101
1652200720000|2022-05-10 16:38:40|12234.7|12233.7|12227.2|12226.2|12234.7|12233.7|12225|12224|194
1652200730000|2022-05-10 16:38:50|12226.9|12225.9|12220.9|12219.9|12228.9|12227.9|12219.1|12218.1|161
1652200740000|2022-05-10 16:39:00|12221.4|12220.4|12216.9|12215.9|12222|12221|12216.6|12215.6|182
1652200750000|2022-05-10 16:39:10|12216.6|12215.6|12211.5|12210.5|12216.7|12215.7|12210.7|12209.7|264
1652200760000|2022-05-10 16:39:20|12211.9|12210.9|12221.2|12220.2|12221.6|12220.6|12209.6|12208.6|241
1652200770000|2022-05-10 16:39:30|12221.9|12220.9|12212.1|12211.1|12221.9|12220.9|12212.1|12211.1|124
1652200780000|2022-05-10 16:39:40|12211.4|12210.4|12215.6|12214.6|12216.2|12215.2|12209.6|12208.6|137
1652200790000|2022-05-10 16:39:50|12216.1|12215.1|12215.4|12214.4|12218.9|12217.9|12214.2|12213.2|128
1652200800000|2022-05-10 16:40:00|12215.5|12214.5|12214.1|12213.1|12215.5|12214.5|12207.1|12206.1|231
1652200810000|2022-05-10 16:40:10|12213.4|12212.4|12231.1|12230.1|12235.5|12234.5|12211.4|12210.4|412
1652200820000|2022-05-10 16:40:20|12230.6|12229.6|12229.7|12228.7|12234.9|12233.9|12225.9|12224.9|185
1652200830000|2022-05-10 16:40:30|12229.6|12228.6|12235.6|12234.6|12241.6|12240.6|12228.7|12227.7|279
1652200840000|2022-05-10 16:40:40|12235.5|12234.5|12246.9|12245.9|12251.4|12250.4|12231.6|12230.6|491
1652200850000|2022-05-10 16:40:50|12247.1|12246.1|12246.7|12245.7|12254.9|12253.9|12244.4|12243.4|534
1652200860000|2022-05-10 16:41:00|12246.1|12245.1|12251.2|12250.2|12251.6|12250.6|12242.4|12241.4|279
1652200870000|2022-05-10 16:41:10|12251.4|12250.4|12246.1|12245.1|12255.7|12254.7|12244.6|12243.6|324
1652200880000|2022-05-10 16:41:20|12246.2|12245.2|12255.6|12254.6|12256|12255|12245.6|12244.6|125
1652200890000|2022-05-10 16:41:30|12255.9|12254.9|12247.6|12246.6|12255.9|12254.9|12246.6|12245.6|185
1652200900000|2022-05-10 16:41:40|12248.4|12247.4|12252.6|12251.6|12253.9|12252.9|12246|12245|135
1652200910000|2022-05-10 16:41:50|12254|12253|12251.1|12250.1|12255.1|12254.1|12248.1|12247.1|87
1652200920000|2022-05-10 16:42:00|12251.2|12250.2|12247.1|12246.1|12260.2|12259.2|12245.4|12244.4|410
1652200930000|2022-05-10 16:42:10|12246.9|12245.9|12233.6|12232.6|12252.1|12251.1|12231.2|12230.2|372
1652200940000|2022-05-10 16:42:20|12233.2|12232.2|12240.1|12239.1|12241.7|12240.7|12233.2|12232.2|254
1652200950000|2022-05-10 16:42:30|12240.4|12239.4|12249.4|12248.4|12251.1|12250.1|12240.1|12239.1|196
1652200960000|2022-05-10 16:42:40|12249.2|12248.2|12243.6|12242.6|12257.1|12256.1|12242|12241|317
1652200970000|2022-05-10 16:42:50|12243.9|12242.9|12243.4|12242.4|12244.9|12243.9|12240.4|12239.4|76
1652200980000|2022-05-10 16:43:00|12243.1|12242.1|12240.4|12239.4|12243.7|12242.7|12232.5|12231.5|354
1652200990000|2022-05-10 16:43:10|12240.2|12239.2|12240.6|12239.6|12242.4|12241.4|12234.7|12233.7|178
1652201000000|2022-05-10 16:43:20|12241|12240|12241.6|12240.6|12244.1|12243.1|12235.4|12234.4|230
1652201010000|2022-05-10 16:43:30|12241.7|12240.7|12243.4|12242.4|12246.9|12245.9|12240.1|12239.1|91
1652201020000|2022-05-10 16:43:40|12242.9|12241.9|12243.6|12242.6|12245.2|12244.2|12237.5|12236.5|112
1652201030000|2022-05-10 16:43:50|12244.1|12243.1|12247.4|12246.4|12251.5|12250.5|12241.6|12240.6|203
1652201040000|2022-05-10 16:44:00|12246.9|12245.9|12250.6|12249.6|12250.6|12249.6|12242.1|12241.1|168
1652201050000|2022-05-10 16:44:10|12250.1|12249.1|12255.4|12254.4|12262.9|12261.9|12248.1|12247.1|432
1652201060000|2022-05-10 16:44:20|12255.9|12254.9|12243.4|12242.4|12256.4|12255.4|12243.4|12242.4|285
1652201070000|2022-05-10 16:44:30|12244.9|12243.9|12247.6|12246.6|12249.4|12248.4|12242|12241|143
1652201080000|2022-05-10 16:44:40|12247.7|12246.7|12248.1|12247.1|12251.4|12250.4|12243.1|12242.1|103
1652201090000|2022-05-10 16:44:50|12248|12247|12253.6|12252.6|12258.2|12257.2|12247.9|12246.9|151
1652201100000|2022-05-10 16:45:00|12253.9|12252.9|12257.6|12256.6|12261.1|12260.1|12253.6|12252.6|269
1652201110000|2022-05-10 16:45:10|12257.7|12256.7|12252.5|12251.5|12257.7|12256.7|12245.7|12244.7|256
1652201120000|2022-05-10 16:45:20|12252.6|12251.6|12277|12276|12281.6|12280.6|12252.2|12251.2|904
1652201130000|2022-05-10 16:45:30|12277.4|12276.4|12266.9|12265.9|12278.9|12277.9|12266.9|12265.9|396
1652201140000|2022-05-10 16:45:40|12267.1|12266.1|12271.1|12270.1|12277|12276|12267.1|12266.1|220
1652201150000|2022-05-10 16:45:50|12270.9|12269.9|12275.1|12274.1|12281.9|12280.9|12269.9|12268.9|259
1652201160000|2022-05-10 16:46:00|12276.1|12275.1|12280.1|12279.1|12285.9|12284.9|12276.1|12275.1|447
1652201170000|2022-05-10 16:46:10|12286.9|12285.9|12287.6|12286.6|12290.5|12289.5|12282|12281|534
1652201180000|2022-05-10 16:46:20|12287.9|12286.9|12282.6|12281.6|12289.6|12288.6|12281.7|12280.7|339
1652201190000|2022-05-10 16:46:30|12282.9|12281.9|12280.7|12279.7|12287.5|12286.5|12279.4|12278.4|193
1652201200000|2022-05-10 16:46:40|12280.9|12279.9|12273.2|12272.2|12281.1|12280.1|12269.2|12268.2|255
1652201210000|2022-05-10 16:46:50|12272.1|12271.1|12275.4|12274.4|12276.6|12275.6|12270.9|12269.9|261
1652201220000|2022-05-10 16:47:00|12275.1|12274.1|12269|12268|12277.1|12276.1|12269|12268|153
1652201230000|2022-05-10 16:47:10|12269.5|12268.5|12273|12272|12276.2|12275.2|12267.9|12266.9|145
1652201240000|2022-05-10 16:47:20|12272.9|12271.9|12273.2|12272.2|12279.2|12278.2|12272.4|12271.4|134
1652201250000|2022-05-10 16:47:30|12272.6|12271.6|12270|12269|12272.6|12271.6|12267.4|12266.4|168
1652201260000|2022-05-10 16:47:40|12269.1|12268.1|12270.9|12269.9|12278.4|12277.4|12268.7|12267.7|181
1652201270000|2022-05-10 16:47:50|12270.7|12269.7|12269.9|12268.9|12275|12274|12268.5|12267.5|102
1652201280000|2022-05-10 16:48:00|12270|12269|12262.6|12261.6|12270|12269|12257.2|12256.2|379
1652201290000|2022-05-10 16:48:10|12262.2|12261.2|12260.1|12259.1|12263.4|12262.4|12257.9|12256.9|104
1652201300000|2022-05-10 16:48:20|12261.9|12260.9|12273.9|12272.9|12276.4|12275.4|12259.1|12258.1|190
1652201310000|2022-05-10 16:48:30|12273.6|12272.6|12270.7|12269.7|12274.6|12273.6|12270.5|12269.5|212
1652201320000|2022-05-10 16:48:40|12270.4|12269.4|12276.7|12275.7|12278.4|12277.4|12267.7|12266.7|228
1652201330000|2022-05-10 16:48:50|12276.9|12275.9|12292.4|12291.4|12294.7|12293.7|12275.9|12274.9|590
1652201340000|2022-05-10 16:49:00|12292.6|12291.6|12305.5|12304.5|12306.1|12305.1|12292.6|12291.6|680
1652201350000|2022-05-10 16:49:10|12305.6|12304.6|12300.1|12299.1|12305.6|12304.6|12296.6|12295.6|445
1652201360000|2022-05-10 16:49:20|12300.4|12299.4|12289.9|12288.9|12300.9|12299.9|12289.6|12288.6|296
1652201370000|2022-05-10 16:49:30|12290.1|12289.1|12297.9|12296.9|12300.1|12299.1|12290.1|12289.1|203
1652201380000|2022-05-10 16:49:40|12297.7|12296.7|12290.9|12289.9|12297.9|12296.9|12288.4|12287.4|149
1652201390000|2022-05-10 16:49:50|12291.1|12290.1|12284.4|12283.4|12292.4|12291.4|12282.2|12281.2|233
1652201400000|2022-05-10 16:50:00|12284.6|12283.6|12281.1|12280.1|12284.6|12283.6|12275.9|12274.9|192
1652201410000|2022-05-10 16:50:10|12280.6|12279.6|12275.4|12274.4|12282.9|12281.9|12271.7|12270.7|248
1652201420000|2022-05-10 16:50:20|12275.1|12274.1|12272.9|12271.9|12278.4|12277.4|12272.1|12271.1|134
1652201430000|2022-05-10 16:50:30|12273.1|12272.1|12269.2|12268.2|12273.1|12272.1|12264.4|12263.4|254
1652201440000|2022-05-10 16:50:40|12269.7|12268.7|12270.2|12269.2|12273.4|12272.4|12266.7|12265.7|120
1652201450000|2022-05-10 16:50:50|12270.6|12269.6|12274.4|12273.4|12275.5|12274.5|12270.1|12269.1|186
1652201460000|2022-05-10 16:51:00|12273.9|12272.9|12269.9|12268.9|12276.1|12275.1|12269.6|12268.6|174
1652201470000|2022-05-10 16:51:10|12269.7|12268.7|12275.1|12274.1|12276.4|12275.4|12268.6|12267.6|81
1652201480000|2022-05-10 16:51:20|12274.9|12273.9|12272.1|12271.1|12274.9|12273.9|12268|12267|127
1652201490000|2022-05-10 16:51:30|12272.4|12271.4|12269.2|12268.2|12275.1|12274.1|12267.4|12266.4|178
1652201500000|2022-05-10 16:51:40|12269.1|12268.1|12265.4|12264.4|12269.1|12268.1|12259.7|12258.7|224
1652201510000|2022-05-10 16:51:50|12265.5|12264.5|12261.4|12260.4|12269.4|12268.4|12259.2|12258.2|147
1652201520000|2022-05-10 16:52:00|12260.4|12259.4|12246.9|12245.9|12260.6|12259.6|12246.1|12245.1|448
1652201530000|2022-05-10 16:52:10|12247.4|12246.4|12237.1|12236.1|12248.5|12247.5|12237.1|12236.1|371
1652201540000|2022-05-10 16:52:20|12237.2|12236.2|12246.9|12245.9|12252|12251|12237.2|12236.2|328
1652201550000|2022-05-10 16:52:30|12247.1|12246.1|12243.6|12242.6|12248.1|12247.1|12241.6|12240.6|212
1652201560000|2022-05-10 16:52:40|12244.1|12243.1|12246.1|12245.1|12248.9|12247.9|12243.4|12242.4|139
1652201570000|2022-05-10 16:52:50|12246.4|12245.4|12243.4|12242.4|12247.4|12246.4|12241.7|12240.7|149
1652201580000|2022-05-10 16:53:00|12243.1|12242.1|12244.5|12243.5|12246.6|12245.6|12240.7|12239.7|180
1652201590000|2022-05-10 16:53:10|12244.6|12243.6|12240.5|12239.5|12246.5|12245.5|12240.1|12239.1|128
1652201600000|2022-05-10 16:53:20|12240.9|12239.9|12243.4|12242.4|12247.2|12246.2|12240.4|12239.4|187
1652201610000|2022-05-10 16:53:30|12243.2|12242.2|12239.6|12238.6|12243.4|12242.4|12236.5|12235.5|303
1652201620000|2022-05-10 16:53:40|12238.9|12237.9|12244|12243|12244.9|12243.9|12237.4|12236.4|237
1652201630000|2022-05-10 16:53:50|12244.1|12243.1|12233.9|12232.9|12244.1|12243.1|12232.6|12231.6|141
1652201640000|2022-05-10 16:54:00|12233.6|12232.6|12239.5|12238.5|12240.7|12239.7|12231.1|12230.1|201
1652201650000|2022-05-10 16:54:10|12239.6|12238.6|12239.9|12238.9|12246.1|12245.1|12236.9|12235.9|156
1652201660000|2022-05-10 16:54:20|12240|12239|12240.6|12239.6|12242.6|12241.6|12238.4|12237.4|91
1652201670000|2022-05-10 16:54:30|12240.4|12239.4|12233.9|12232.9|12243.1|12242.1|12232|12231|153
1652201680000|2022-05-10 16:54:40|12234|12233|12238.4|12237.4|12239.9|12238.9|12233.6|12232.6|224
1652201690000|2022-05-10 16:54:50|12238.6|12237.6|12233.6|12232.6|12238.9|12237.9|12231.6|12230.6|111
1652201700000|2022-05-10 16:55:00|12232.9|12231.9|12231.4|12230.4|12236.1|12235.1|12230.9|12229.9|211
1652201710000|2022-05-10 16:55:10|12231.5|12230.5|12239.6|12238.6|12242.6|12241.6|12230.7|12229.7|192
1652201720000|2022-05-10 16:55:20|12239.5|12238.5|12242.1|12241.1|12242.4|12241.4|12238.4|12237.4|132
1652201730000|2022-05-10 16:55:30|12241.6|12240.6|12243.6|12242.6|12252.4|12251.4|12241.6|12240.6|294
1652201740000|2022-05-10 16:55:40|12243.4|12242.4|12251.1|12250.1|12252.4|12251.4|12242.1|12241.1|186
1652201750000|2022-05-10 16:55:50|12251|12250|12249.6|12248.6|12251.1|12250.1|12243.4|12242.4|184
1652201760000|2022-05-10 16:56:00|12250.4|12249.4|12240.6|12239.6|12252.9|12251.9|12238.5|12237.5|173
1652201770000|2022-05-10 16:56:10|12240.1|12239.1|12241.5|12240.5|12245.7|12244.7|12240.1|12239.1|145
1652201780000|2022-05-10 16:56:20|12241.6|12240.6|12236.7|12235.7|12242.6|12241.6|12234.7|12233.7|155
1652201790000|2022-05-10 16:56:30|12237.5|12236.5|12236.4|12235.4|12240.7|12239.7|12232.2|12231.2|105
1652201800000|2022-05-10 16:56:40|12236.1|12235.1|12231.1|12230.1|12238.1|12237.1|12228.2|12227.2|247
1652201810000|2022-05-10 16:56:50|12231|12230|12236.6|12235.6|12237.1|12236.1|12228.6|12227.6|122
1652201820000|2022-05-10 16:57:00|12236.5|12235.5|12237|12236|12239.4|12238.4|12232.6|12231.6|115
1652201830000|2022-05-10 16:57:10|12236.7|12235.7|12241.2|12240.2|12243.6|12242.6|12236.7|12235.7|272
1652201840000|2022-05-10 16:57:20|12240.7|12239.7|12237.9|12236.9|12242.9|12241.9|12236.7|12235.7|263
1652201850000|2022-05-10 16:57:30|12237.5|12236.5|12237.4|12236.4|12237.6|12236.6|12230.5|12229.5|144
1652201860000|2022-05-10 16:57:40|12237.5|12236.5|12240|12239|12242.7|12241.7|12234.6|12233.6|85
1652201870000|2022-05-10 16:57:50|12240.1|12239.1|12231.4|12230.4|12242.1|12241.1|12229.9|12228.9|134
1652201880000|2022-05-10 16:58:00|12230.7|12229.7|12226.6|12225.6|12230.7|12229.7|12221.2|12220.2|370
1652201890000|2022-05-10 16:58:10|12226.9|12225.9|12222.9|12221.9|12226.9|12225.9|12220.6|12219.6|204
1652201900000|2022-05-10 16:58:20|12223|12222|12227.4|12226.4|12229.2|12228.2|12220.4|12219.4|161
1652201910000|2022-05-10 16:58:30|12227.5|12226.5|12228.1|12227.1|12233.1|12232.1|12226.9|12225.9|170
1652201920000|2022-05-10 16:58:40|12228.2|12227.2|12225.4|12224.4|12230.6|12229.6|12224.5|12223.5|98
1652201930000|2022-05-10 16:58:50|12225.5|12224.5|12225.4|12224.4|12229.6|12228.6|12222.6|12221.6|172
1652201940000|2022-05-10 16:59:00|12225.1|12224.1|12221.9|12220.9|12226.4|12225.4|12220.7|12219.7|177
1652201950000|2022-05-10 16:59:10|12221.7|12220.7|12227.1|12226.1|12227.9|12226.9|12219.9|12218.9|178
1652201960000|2022-05-10 16:59:20|12227|12226|12226.2|12225.2|12231.4|12230.4|12220.1|12219.1|149
1652201970000|2022-05-10 16:59:30|12224.6|12223.6|12227|12226|12229.9|12228.9|12224|12223|137
1652201980000|2022-05-10 16:59:40|12226.7|12225.7|12230.6|12229.6|12230.9|12229.9|12226.4|12225.4|124
1652201990000|2022-05-10 16:59:50|12231.1|12230.1|12229.6|12228.6|12233.4|12232.4|12229|12228|100
1652202000000|2022-05-10 17:00:00|12229.9|12228.9|12222.1|12221.1|12230.9|12229.9|12221.2|12220.2|184
1652202010000|2022-05-10 17:00:10|12222.4|12221.4|12227.7|12226.7|12230.1|12229.1|12222.4|12221.4|98
1652202020000|2022-05-10 17:00:20|12227.9|12226.9|12219.7|12218.7|12228.7|12227.7|12218.5|12217.5|174
1652202030000|2022-05-10 17:00:30|12219.9|12218.9|12226.1|12225.1|12227.1|12226.1|12216.6|12215.6|263
1652202040000|2022-05-10 17:00:40|12226|12225|12243|12242|12251.4|12250.4|12225.9|12224.9|666
1652202050000|2022-05-10 17:00:50|12242.7|12241.7|12239.6|12238.6|12242.7|12241.7|12234.7|12233.7|244
1652202060000|2022-05-10 17:01:00|12239.4|12238.4|12260.1|12259.1|12260.1|12259.1|12238.1|12237.1|324
1652202070000|2022-05-10 17:01:10|12260|12259|12265.6|12264.6|12269.2|12268.2|12251.4|12250.4|506
1652202080000|2022-05-10 17:01:20|12265.7|12264.7|12257.9|12256.9|12267.4|12266.4|12256.1|12255.1|296
1652202090000|2022-05-10 17:01:30|12257.6|12256.6|12264.2|12263.2|12265.2|12264.2|12256.1|12255.1|318
1652202100000|2022-05-10 17:01:40|12264.1|12263.1|12258.7|12257.7|12266.5|12265.5|12254.9|12253.9|214
1652202110000|2022-05-10 17:01:50|12259.2|12258.2|12254.4|12253.4|12262.4|12261.4|12250.9|12249.9|186
1652202120000|2022-05-10 17:02:00|12254.1|12253.1|12256.6|12255.6|12258.2|12257.2|12251.4|12250.4|187
1652202130000|2022-05-10 17:02:10|12256.5|12255.5|12258.6|12257.6|12264.6|12263.6|12256.2|12255.2|189
1652202140000|2022-05-10 17:02:20|12258.4|12257.4|12264.6|12263.6|12264.6|12263.6|12256.4|12255.4|168
1652202150000|2022-05-10 17:02:30|12264.7|12263.7|12267.4|12266.4|12275.9|12274.9|12259.6|12258.6|357
1652202160000|2022-05-10 17:02:40|12266.4|12265.4|12268.9|12267.9|12271.7|12270.7|12265.1|12264.1|171
1652202170000|2022-05-10 17:02:50|12269.4|12268.4|12265.9|12264.9|12269.4|12268.4|12259.7|12258.7|209
1652202180000|2022-05-10 17:03:00|12266|12265|12264.1|12263.1|12268.6|12267.6|12260.6|12259.6|256
1652202190000|2022-05-10 17:03:10|12264.4|12263.4|12268.7|12267.7|12275.4|12274.4|12262.4|12261.4|187
1652202200000|2022-05-10 17:03:20|12268.4|12267.4|12271.9|12270.9|12274.1|12273.1|12265.6|12264.6|173
1652202210000|2022-05-10 17:03:30|12270.6|12269.6|12275.1|12274.1|12275.4|12274.4|12269.9|12268.9|167
1652202220000|2022-05-10 17:03:40|12275|12274|12276.5|12275.5|12279.9|12278.9|12272.1|12271.1|274
1652202230000|2022-05-10 17:03:50|12275.7|12274.7|12273.9|12272.9|12276.9|12275.9|12271|12270|240
1652202240000|2022-05-10 17:04:00|12273.6|12272.6|12279.6|12278.6|12284.6|12283.6|12269.6|12268.6|406
1652202250000|2022-05-10 17:04:10|12279.9|12278.9|12280.1|12279.1|12285.9|12284.9|12279.6|12278.6|187
1652202260000|2022-05-10 17:04:20|12279.5|12278.5|12270.4|12269.4|12280.4|12279.4|12270.4|12269.4|148
1652202270000|2022-05-10 17:04:30|12270.5|12269.5|12266.2|12265.2|12270.7|12269.7|12263|12262|250
1652202280000|2022-05-10 17:04:40|12265.9|12264.9|12268.1|12267.1|12268.5|12267.5|12257.7|12256.7|209
1652202290000|2022-05-10 17:04:50|12268|12267|12272.1|12271.1|12275.6|12274.6|12267.1|12266.1|150
1652202300000|2022-05-10 17:05:00|12271.9|12270.9|12284.4|12283.4|12284.9|12283.9|12269.4|12268.4|421
1652202310000|2022-05-10 17:05:10|12284.6|12283.6|12290.9|12289.9|12292.6|12291.6|12280.1|12279.1|348
1652202320000|2022-05-10 17:05:20|12291|12290|12293.6|12292.6|12295.6|12294.6|12288.9|12287.9|276
1652202330000|2022-05-10 17:05:30|12294.1|12293.1|12289.1|12288.1|12294.1|12293.1|12287.1|12286.1|213
1652202340000|2022-05-10 17:05:40|12289|12288|12296.2|12295.2|12299.5|12298.5|12287.6|12286.6|279
1652202350000|2022-05-10 17:05:50|12296.9|12295.9|12297.6|12296.6|12302.5|12301.5|12294.9|12293.9|293
1652202360000|2022-05-10 17:06:00|12298.4|12297.4|12288.6|12287.6|12299.2|12298.2|12287.1|12286.1|358
1652202370000|2022-05-10 17:06:10|12288.4|12287.4|12291.1|12290.1|12297.2|12296.2|12286.4|12285.4|109
1652202380000|2022-05-10 17:06:20|12290.6|12289.6|12287.4|12286.4|12291.1|12290.1|12283.1|12282.1|167
1652202390000|2022-05-10 17:06:30|12286.4|12285.4|12296.9|12295.9|12297.2|12296.2|12281.2|12280.2|359
1652202400000|2022-05-10 17:06:40|12297|12296|12296.4|12295.4|12299.9|12298.9|12293.4|12292.4|149
1652202410000|2022-05-10 17:06:50|12296.5|12295.5|12295.2|12294.2|12298.9|12297.9|12290.5|12289.5|153
1652202420000|2022-05-10 17:07:00|12298|12297|12299.6|12298.6|12300.9|12299.9|12294.6|12293.6|226
1652202430000|2022-05-10 17:07:10|12297.7|12296.7|12297.7|12296.7|12304.9|12303.9|12297.4|12296.4|258
1652202440000|2022-05-10 17:07:20|12297.6|12296.6|12305.9|12304.9|12305.9|12304.9|12292.9|12291.9|266
1652202450000|2022-05-10 17:07:30|12304.9|12303.9|12306.1|12305.1|12308.9|12307.9|12303.6|12302.6|203
1652202460000|2022-05-10 17:07:40|12306.7|12305.7|12304.1|12303.1|12307.1|12306.1|12299|12298|441
1652202470000|2022-05-10 17:07:50|12304.4|12303.4|12302.1|12301.1|12304.4|12303.4|12300.4|12299.4|96
1652202480000|2022-05-10 17:08:00|12302.5|12301.5|12300.7|12299.7|12303.6|12302.6|12296.4|12295.4|209
1652202490000|2022-05-10 17:08:10|12300.5|12299.5|12298.9|12297.9|12303.6|12302.6|12298.5|12297.5|138
1652202500000|2022-05-10 17:08:20|12298.7|12297.7|12294|12293|12298.9|12297.9|12292.9|12291.9|205
1652202510000|2022-05-10 17:08:30|12294.6|12293.6|12292.9|12291.9|12299.5|12298.5|12286.9|12285.9|320
1652202520000|2022-05-10 17:08:40|12292.7|12291.7|12291.6|12290.6|12292.9|12291.9|12288.7|12287.7|108
1652202530000|2022-05-10 17:08:50|12291.7|12290.7|12295.1|12294.1|12296.6|12295.6|12289|12288|213
1652202540000|2022-05-10 17:09:00|12295.2|12294.2|12299.4|12298.4|12302.2|12301.2|12293.1|12292.1|186
1652202550000|2022-05-10 17:09:10|12298.9|12297.9|12293.4|12292.4|12299|12298|12293.2|12292.2|80
1652202560000|2022-05-10 17:09:20|12293.2|12292.2|12292.7|12291.7|12295.7|12294.7|12291.6|12290.6|137
1652202570000|2022-05-10 17:09:30|12292.9|12291.9|12298.2|12297.2|12298.4|12297.4|12292.4|12291.4|116
1652202580000|2022-05-10 17:09:40|12298.5|12297.5|12299.9|12298.9|12304.1|12303.1|12298.2|12297.2|175
1652202590000|2022-05-10 17:09:50|12299.4|12298.4|12290.5|12289.5|12306.6|12305.6|12290.5|12289.5|423
1652202600000|2022-05-10 17:10:00|12291.4|12290.4|12285.6|12284.6|12297.5|12296.5|12280.1|12279.1|385
1652202610000|2022-05-10 17:10:10|12285.2|12284.2|12287|12286|12288|12287|12278.1|12277.1|229
1652202620000|2022-05-10 17:10:20|12286.9|12285.9|12283.6|12282.6|12289.9|12288.9|12282.1|12281.1|118
1652202630000|2022-05-10 17:10:30|12283.5|12282.5|12282.9|12281.9|12286.5|12285.5|12279.6|12278.6|181
1652202640000|2022-05-10 17:10:40|12283|12282|12280.6|12279.6|12283.4|12282.4|12278.6|12277.6|128
1652202650000|2022-05-10 17:10:50|12280.7|12279.7|12279.4|12278.4|12280.7|12279.7|12276|12275|107
1652202660000|2022-05-10 17:11:00|12278.7|12277.7|12278.6|12277.6|12279.4|12278.4|12266.6|12265.6|320
1652202670000|2022-05-10 17:11:10|12277.6|12276.6|12277.1|12276.1|12279.9|12278.9|12275|12274|150
1652202680000|2022-05-10 17:11:20|12277.4|12276.4|12279.1|12278.1|12279.4|12278.4|12271.6|12270.6|198
1652202690000|2022-05-10 17:11:30|12279.4|12278.4|12276.4|12275.4|12281.1|12280.1|12275.4|12274.4|91
1652202700000|2022-05-10 17:11:40|12276.6|12275.6|12277.4|12276.4|12278.2|12277.2|12274.5|12273.5|83
1652202710000|2022-05-10 17:11:50|12276.6|12275.6|12276.7|12275.7|12279.9|12278.9|12275.9|12274.9|98
1652202720000|2022-05-10 17:12:00|12274.6|12273.6|12274.6|12273.6|12277.5|12276.5|12272.7|12271.7|135
1652202730000|2022-05-10 17:12:10|12274.5|12273.5|12271.9|12270.9|12275.9|12274.9|12271.9|12270.9|68
1652202740000|2022-05-10 17:12:20|12272.1|12271.1|12269.4|12268.4|12272.5|12271.5|12267.9|12266.9|113
1652202750000|2022-05-10 17:12:30|12269.7|12268.7|12268.4|12267.4|12271.5|12270.5|12266.9|12265.9|121
1652202760000|2022-05-10 17:12:40|12268.2|12267.2|12267.9|12266.9|12272.1|12271.1|12266.6|12265.6|139
1652202770000|2022-05-10 17:12:50|12267.4|12266.4|12272|12271|12273.9|12272.9|12266.6|12265.6|216
1652202780000|2022-05-10 17:13:00|12271.9|12270.9|12271.6|12270.6|12275.4|12274.4|12269.6|12268.6|88
1652202790000|2022-05-10 17:13:10|12271.7|12270.7|12279.7|12278.7|12280.4|12279.4|12271.1|12270.1|130
1652202800000|2022-05-10 17:13:20|12279.9|12278.9|12280.4|12279.4|12282.1|12281.1|12275.1|12274.1|130
1652202810000|2022-05-10 17:13:30|12280.6|12279.6|12272.7|12271.7|12280.9|12279.9|12272.7|12271.7|94
1652202820000|2022-05-10 17:13:40|12274.1|12273.1|12275.4|12274.4|12279.6|12278.6|12273.5|12272.5|188
1652202830000|2022-05-10 17:13:50|12275.2|12274.2|12272|12271|12276.1|12275.1|12269.4|12268.4|148
1652202840000|2022-05-10 17:14:00|12272.1|12271.1|12268.1|12267.1|12273.9|12272.9|12266.7|12265.7|105
1652202850000|2022-05-10 17:14:10|12267.9|12266.9|12269.9|12268.9|12270.1|12269.1|12267|12266|65
1652202860000|2022-05-10 17:14:20|12270|12269|12275.1|12274.1|12275.6|12274.6|12269|12268|137
1652202870000|2022-05-10 17:14:30|12280.6|12279.6|12282.6|12281.6|12286.1|12285.1|12279.5|12278.5|392
1652202880000|2022-05-10 17:14:40|12283.4|12282.4|12282.1|12281.1|12292.6|12291.6|12282|12281|219
1652202890000|2022-05-10 17:14:50|12282|12281|12285.9|12284.9|12289.1|12288.1|12279.6|12278.6|131
1652202900000|2022-05-10 17:15:00|12285.7|12284.7|12282.4|12281.4|12287.6|12286.6|12280.4|12279.4|119
1652202910000|2022-05-10 17:15:10|12282.1|12281.1|12277.6|12276.6|12285|12284|12275.4|12274.4|190
1652202920000|2022-05-10 17:15:20|12277|12276|12262.1|12261.1|12277.7|12276.7|12261|12260|257
1652202930000|2022-05-10 17:15:30|12262.4|12261.4|12258.4|12257.4|12265.6|12264.6|12255.6|12254.6|319
1652202940000|2022-05-10 17:15:40|12259.1|12258.1|12270.6|12269.6|12271.7|12270.7|12258.6|12257.6|414
1652202950000|2022-05-10 17:15:50|12270.7|12269.7|12268.9|12267.9|12274.1|12273.1|12263.7|12262.7|182
1652202960000|2022-05-10 17:16:00|12268.6|12267.6|12279.7|12278.7|12279.7|12278.7|12266.7|12265.7|246
1652202970000|2022-05-10 17:16:10|12280.9|12279.9|12291.6|12290.6|12301.1|12300.1|12280.9|12279.9|489
1652202980000|2022-05-10 17:16:20|12292.1|12291.1|12289.6|12288.6|12297.1|12296.1|12289.2|12288.2|178
1652202990000|2022-05-10 17:16:30|12289.5|12288.5|12286.6|12285.6|12293.6|12292.6|12285.4|12284.4|181
1652203000000|2022-05-10 17:16:40|12286.5|12285.5|12288.7|12287.7|12290.4|12289.4|12284.6|12283.6|106
1652203010000|2022-05-10 17:16:50|12288.6|12287.6|12282.5|12281.5|12288.9|12287.9|12278.7|12277.7|188
1652203020000|2022-05-10 17:17:00|12282.6|12281.6|12264.4|12263.4|12282.6|12281.6|12257.1|12256.1|492
1652203030000|2022-05-10 17:17:10|12263.9|12262.9|12264.4|12263.4|12269.7|12268.7|12261.7|12260.7|153
1652203040000|2022-05-10 17:17:20|12264.2|12263.2|12262.1|12261.1|12264.2|12263.2|12255.4|12254.4|362
1652203050000|2022-05-10 17:17:30|12260.1|12259.1|12258.4|12257.4|12264.4|12263.4|12257.7|12256.7|273
1652203060000|2022-05-10 17:17:40|12258.1|12257.1|12257.7|12256.7|12263.2|12262.2|12252|12251|287
1652203070000|2022-05-10 17:17:50|12258.9|12257.9|12260.9|12259.9|12262.9|12261.9|12258.9|12257.9|101
1652203080000|2022-05-10 17:18:00|12261.4|12260.4|12278.1|12277.1|12278.6|12277.6|12260.1|12259.1|435
1652203090000|2022-05-10 17:18:10|12278.5|12277.5|12268.7|12267.7|12278.5|12277.5|12263.6|12262.6|270
1652203100000|2022-05-10 17:18:20|12269|12268|12270.6|12269.6|12270.6|12269.6|12262.4|12261.4|252
1652203110000|2022-05-10 17:18:30|12270.4|12269.4|12270.9|12269.9|12272.5|12271.5|12265.6|12264.6|134
1652203120000|2022-05-10 17:18:40|12271|12270|12273.7|12272.7|12277.2|12276.2|12269.1|12268.1|134
1652203130000|2022-05-10 17:18:50|12273.6|12272.6|12264.7|12263.7|12273.7|12272.7|12264.5|12263.5|156
1652203140000|2022-05-10 17:19:00|12265|12264|12266.1|12265.1|12270.4|12269.4|12264.6|12263.6|175
1652203150000|2022-05-10 17:19:10|12266.2|12265.2|12260|12259|12267.6|12266.6|12258.7|12257.7|138
1652203160000|2022-05-10 17:19:20|12260.2|12259.2|12258.9|12257.9|12264.6|12263.6|12257.6|12256.6|130
1652203170000|2022-05-10 17:19:30|12260|12259|12267.6|12266.6|12268|12267|12259.4|12258.4|167
1652203180000|2022-05-10 17:19:40|12267.7|12266.7|12267.6|12266.6|12267.9|12266.9|12261.7|12260.7|184
1652203190000|2022-05-10 17:19:50|12267.4|12266.4|12270.1|12269.1|12270.1|12269.1|12263.1|12262.1|101
1652203200000|2022-05-10 17:20:00|12272.1|12271.1|12274.2|12273.2|12288.1|12287.1|12272.1|12271.1|463
1652203210000|2022-05-10 17:20:10|12275.1|12274.1|12284.1|12283.1|12284.9|12283.9|12272.6|12271.6|171
1652203220000|2022-05-10 17:20:20|12284.9|12283.9|12280.6|12279.6|12285.9|12284.9|12276.9|12275.9|135
1652203230000|2022-05-10 17:20:30|12280.2|12279.2|12264.9|12263.9|12280.6|12279.6|12263.4|12262.4|185
1652203240000|2022-05-10 17:20:40|12265.5|12264.5|12262.4|12261.4|12267.5|12266.5|12261.7|12260.7|104
1652203250000|2022-05-10 17:20:50|12263.9|12262.9|12259.4|12258.4|12267.1|12266.1|12258.4|12257.4|166
1652203260000|2022-05-10 17:21:00|12258.9|12257.9|12261.1|12260.1|12264.2|12263.2|12257.4|12256.4|132
1652203270000|2022-05-10 17:21:10|12260.6|12259.6|12265.9|12264.9|12266.1|12265.1|12258.7|12257.7|161
1652203280000|2022-05-10 17:21:20|12266|12265|12272.2|12271.2|12273.5|12272.5|12261.7|12260.7|178
1652203290000|2022-05-10 17:21:30|12271.9|12270.9|12272.1|12271.1|12276.5|12275.5|12271.6|12270.6|123
1652203300000|2022-05-10 17:21:40|12272.7|12271.7|12280.2|12279.2|12281.1|12280.1|12272.1|12271.1|193
1652203310000|2022-05-10 17:21:50|12279.9|12278.9|12274.4|12273.4|12281.6|12280.6|12274.4|12273.4|170
1652203320000|2022-05-10 17:22:00|12274.6|12273.6|12271.4|12270.4|12280.6|12279.6|12270.4|12269.4|198
1652203330000|2022-05-10 17:22:10|12271.9|12270.9|12274.4|12273.4|12275.2|12274.2|12266.7|12265.7|181
1652203340000|2022-05-10 17:22:20|12274.6|12273.6|12280.9|12279.9|12281.6|12280.6|12273.9|12272.9|125
1652203350000|2022-05-10 17:22:30|12281.4|12280.4|12276.6|12275.6|12283.5|12282.5|12276.4|12275.4|99
1652203360000|2022-05-10 17:22:40|12276.5|12275.5|12267.5|12266.5|12276.6|12275.6|12264.4|12263.4|204
1652203370000|2022-05-10 17:22:50|12267.4|12266.4|12258.6|12257.6|12269.1|12268.1|12258.4|12257.4|238
1652203380000|2022-05-10 17:23:00|12258.4|12257.4|12261.6|12260.6|12270.1|12269.1|12258.4|12257.4|229
1652203390000|2022-05-10 17:23:10|12260.9|12259.9|12261|12260|12264.7|12263.7|12258.4|12257.4|303
1652203400000|2022-05-10 17:23:20|12260.2|12259.2|12259.2|12258.2|12262.9|12261.9|12257|12256|222
1652203410000|2022-05-10 17:23:30|12262.2|12261.2|12263.1|12262.1|12264.6|12263.6|12258.4|12257.4|152
1652203420000|2022-05-10 17:23:40|12263.4|12262.4|12258.1|12257.1|12269.5|12268.5|12257.7|12256.7|207
1652203430000|2022-05-10 17:23:50|12257.6|12256.6|12246.4|12245.4|12258.1|12257.1|12244.1|12243.1|434
1652203440000|2022-05-10 17:24:00|12245.6|12244.6|12248.1|12247.1|12250.2|12249.2|12242.4|12241.4|230
1652203450000|2022-05-10 17:24:10|12248|12247|12249.4|12248.4|12251.9|12250.9|12244.1|12243.1|138
1652203460000|2022-05-10 17:24:20|12250.1|12249.1|12259.4|12258.4|12262.9|12261.9|12250.1|12249.1|299
1652203470000|2022-05-10 17:24:30|12259.1|12258.1|12256.1|12255.1|12265|12264|12255.9|12254.9|197
1652203480000|2022-05-10 17:24:40|12255.9|12254.9|12263.4|12262.4|12266.7|12265.7|12254.9|12253.9|222
1652203490000|2022-05-10 17:24:50|12263.2|12262.2|12271.9|12270.9|12272.9|12271.9|12259.1|12258.1|135
1652203500000|2022-05-10 17:25:00|12272.1|12271.1|12279.6|12278.6|12288.5|12287.5|12272.1|12271.1|519
1652203510000|2022-05-10 17:25:10|12279.7|12278.7|12278.7|12277.7|12283.5|12282.5|12274.9|12273.9|149
1652203520000|2022-05-10 17:25:20|12278.9|12277.9|12285.9|12284.9|12287.6|12286.6|12278.9|12277.9|188
1652203530000|2022-05-10 17:25:30|12284.9|12283.9|12287.1|12286.1|12292.2|12291.2|12278.4|12277.4|232
1652203540000|2022-05-10 17:25:40|12286.9|12285.9|12292.6|12291.6|12296.4|12295.4|12283.9|12282.9|251
1652203550000|2022-05-10 17:25:50|12292.9|12291.9|12288|12287|12295|12294|12286.4|12285.4|204
1652203560000|2022-05-10 17:26:00|12287.1|12286.1|12284.6|12283.6|12296.9|12295.9|12284.6|12283.6|304
1652203570000|2022-05-10 17:26:10|12284.4|12283.4|12282.4|12281.4|12286.4|12285.4|12276.6|12275.6|150
1652203580000|2022-05-10 17:26:20|12282.1|12281.1|12284.9|12283.9|12284.9|12283.9|12277.7|12276.7|226
1652203590000|2022-05-10 17:26:30|12284.4|12283.4|12279.6|12278.6|12285.9|12284.9|12277.9|12276.9|97
1652203600000|2022-05-10 17:26:40|12280.4|12279.4|12288.4|12287.4|12289.4|12288.4|12280.4|12279.4|105
1652203610000|2022-05-10 17:26:50|12288.6|12287.6|12296.9|12295.9|12296.9|12295.9|12286.9|12285.9|163
1652203620000|2022-05-10 17:27:00|12296.7|12295.7|12300|12299|12301.9|12300.9|12292.9|12291.9|431
1652203630000|2022-05-10 17:27:10|12299.9|12298.9|12288.6|12287.6|12303|12302|12284.9|12283.9|218
1652203640000|2022-05-10 17:27:20|12288.1|12287.1|12288.9|12287.9|12291.1|12290.1|12284.4|12283.4|180
1652203650000|2022-05-10 17:27:30|12289|12288|12293.4|12292.4|12294.1|12293.1|12288.5|12287.5|135
1652203660000|2022-05-10 17:27:40|12291.6|12290.6|12295.4|12294.4|12298.4|12297.4|12291.6|12290.6|144
1652203670000|2022-05-10 17:27:50|12296.4|12295.4|12293.5|12292.5|12301.9|12300.9|12293.4|12292.4|183
1652203680000|2022-05-10 17:28:00|12292.7|12291.7|12287.9|12286.9|12294.6|12293.6|12284.1|12283.1|185
1652203690000|2022-05-10 17:28:10|12287.7|12286.7|12296.1|12295.1|12300|12299|12286.4|12285.4|461
1652203700000|2022-05-10 17:28:20|12295.4|12294.4|12301.1|12300.1|12301.9|12300.9|12293.1|12292.1|222
1652203710000|2022-05-10 17:28:30|12301.4|12300.4|12303|12302|12303.9|12302.9|12298.9|12297.9|157
1652203720000|2022-05-10 17:28:40|12303.1|12302.1|12312.1|12311.1|12314.4|12313.4|12301.7|12300.7|541
1652203730000|2022-05-10 17:28:50|12312.4|12311.4|12324.6|12323.6|12326.7|12325.7|12311.4|12310.4|955
1652203740000|2022-05-10 17:29:00|12324.1|12323.1|12329.6|12328.6|12333.1|12332.1|12323.9|12322.9|724
1652203750000|2022-05-10 17:29:10|12329.9|12328.9|12330.2|12329.2|12332.2|12331.2|12325.6|12324.6|436
1652203760000|2022-05-10 17:29:20|12329.9|12328.9|12335.5|12334.5|12338.9|12337.9|12329.9|12328.9|327
1652203770000|2022-05-10 17:29:30|12335.4|12334.4|12336.6|12335.6|12337.5|12336.5|12333.1|12332.1|171
1652203780000|2022-05-10 17:29:40|12336.4|12335.4|12338.1|12337.1|12339.5|12338.5|12334.6|12333.6|179
1652203790000|2022-05-10 17:29:50|12338|12337|12344.4|12343.4|12347.9|12346.9|12338|12337|1071
1652203800000|2022-05-10 17:30:00|12344.2|12343.2|12350.4|12349.4|12355.5|12354.5|12344.2|12343.2|513
1652203810000|2022-05-10 17:30:10|12350.5|12349.5|12359|12358|12362|12361|12350.5|12349.5|407
1652203820000|2022-05-10 17:30:20|12359.1|12358.1|12359|12358|12362.6|12361.6|12357.5|12356.5|320
1652203830000|2022-05-10 17:30:30|12359.9|12358.9|12360.6|12359.6|12368.1|12367.1|12358.4|12357.4|536
1652203840000|2022-05-10 17:30:40|12360.7|12359.7|12358.4|12357.4|12362.2|12361.2|12356.7|12355.7|285
1652203850000|2022-05-10 17:30:50|12357.9|12356.9|12361.7|12360.7|12362.9|12361.9|12357.5|12356.5|178
1652203860000|2022-05-10 17:31:00|12361.9|12360.9|12357.9|12356.9|12363.9|12362.9|12352.6|12351.6|354
1652203870000|2022-05-10 17:31:10|12356.1|12355.1|12357.4|12356.4|12357.9|12356.9|12353.1|12352.1|153
1652203880000|2022-05-10 17:31:20|12357.5|12356.5|12359.1|12358.1|12360.4|12359.4|12356.1|12355.1|196
1652203890000|2022-05-10 17:31:30|12359.2|12358.2|12360.2|12359.2|12362.7|12361.7|12355.4|12354.4|179
1652203900000|2022-05-10 17:31:40|12361.6|12360.6|12363.4|12362.4|12364.6|12363.6|12358.4|12357.4|158
1652203910000|2022-05-10 17:31:50|12363.5|12362.5|12359.6|12358.6|12365.1|12364.1|12359.2|12358.2|91
1652203920000|2022-05-10 17:32:00|12359.7|12358.7|12356.1|12355.1|12367.6|12366.6|12356.1|12355.1|205
1652203930000|2022-05-10 17:32:10|12356.9|12355.9|12360.4|12359.4|12361.5|12360.5|12353.2|12352.2|400
1652203940000|2022-05-10 17:32:20|12359.9|12358.9|12366.1|12365.1|12366.6|12365.6|12359.9|12358.9|110
1652203950000|2022-05-10 17:32:30|12365.9|12364.9|12364.1|12363.1|12366.5|12365.5|12362.9|12361.9|178
1652203960000|2022-05-10 17:32:40|12364.2|12363.2|12364.4|12363.4|12370|12369|12363.1|12362.1|188
1652203970000|2022-05-10 17:32:50|12364.6|12363.6|12371.2|12370.2|12372.6|12371.6|12364.5|12363.5|168
1652203980000|2022-05-10 17:33:00|12369.7|12368.7|12373.9|12372.9|12375.7|12374.7|12369.6|12368.6|317
1652203990000|2022-05-10 17:33:10|12373.6|12372.6|12377.4|12376.4|12378.9|12377.9|12373.1|12372.1|199
1652204000000|2022-05-10 17:33:20|12377.5|12376.5|12371.1|12370.1|12380.7|12379.7|12371|12370|299
1652204010000|2022-05-10 17:33:30|12371.6|12370.6|12373.9|12372.9|12375.2|12374.2|12370.9|12369.9|116
1652204020000|2022-05-10 17:33:40|12374.4|12373.4|12372.9|12371.9|12377.5|12376.5|12371.7|12370.7|112
1652204030000|2022-05-10 17:33:50|12373.4|12372.4|12367.1|12366.1|12373.6|12372.6|12365.9|12364.9|287
1652204040000|2022-05-10 17:34:00|12367.9|12366.9|12376.4|12375.4|12376.4|12375.4|12366.4|12365.4|240
1652204050000|2022-05-10 17:34:10|12376.9|12375.9|12378.1|12377.1|12378.9|12377.9|12373.2|12372.2|112
1652204060000|2022-05-10 17:34:20|12377.9|12376.9|12379.1|12378.1|12383.1|12382.1|12376|12375|227
1652204070000|2022-05-10 17:34:30|12379.5|12378.5|12379.1|12378.1|12383.1|12382.1|12376.2|12375.2|195
1652204080000|2022-05-10 17:34:40|12378.9|12377.9|12386.7|12385.7|12391|12390|12378.2|12377.2|346
1652204090000|2022-05-10 17:34:50|12386.9|12385.9|12388.7|12387.7|12390.6|12389.6|12385.1|12384.1|163
1652204100000|2022-05-10 17:35:00|12388.9|12387.9|12398.2|12397.2|12402|12401|12388.5|12387.5|1008
1652204110000|2022-05-10 17:35:10|12399.6|12398.6|12400.1|12399.1|12405.4|12404.4|12395|12394|541
1652204120000|2022-05-10 17:35:20|12401|12400|12421.1|12420.1|12423.2|12422.2|12396|12395|1917
1652204130000|2022-05-10 17:35:30|12421.5|12420.5|12412.9|12411.9|12425.1|12424.1|12411.7|12410.7|588
1652204140000|2022-05-10 17:35:40|12413.9|12412.9|12417.7|12416.7|12422.2|12421.2|12413.7|12412.7|221
1652204150000|2022-05-10 17:35:50|12417.9|12416.9|12415.4|12414.4|12421.6|12420.6|12409.2|12408.2|883
1652204160000|2022-05-10 17:36:00|12416.7|12415.7|12423.1|12422.1|12427.1|12426.1|12416.7|12415.7|276
1652204170000|2022-05-10 17:36:10|12423.4|12422.4|12420.5|12419.5|12424.4|12423.4|12417.6|12416.6|200
1652204180000|2022-05-10 17:36:20|12422.2|12421.2|12423.6|12422.6|12424.6|12423.6|12419|12418|145
1652204190000|2022-05-10 17:36:30|12423.7|12422.7|12420.2|12419.2|12432|12431|12420|12419|353
1652204200000|2022-05-10 17:36:40|12421|12420|12419|12418|12421.2|12420.2|12415.4|12414.4|282
1652204210000|2022-05-10 17:36:50|12418.9|12417.9|12413.1|12412.1|12419.9|12418.9|12410.1|12409.1|259
1652204220000|2022-05-10 17:37:00|12413|12412|12410.6|12409.6|12415.4|12414.4|12408.7|12407.7|265
1652204230000|2022-05-10 17:37:10|12410.5|12409.5|12410|12409|12414.1|12413.1|12405.4|12404.4|227
1652204240000|2022-05-10 17:37:20|12409.6|12408.6|12415.4|12414.4|12415.6|12414.6|12409.6|12408.6|181
1652204250000|2022-05-10 17:37:30|12415.5|12414.5|12428|12427|12429.5|12428.5|12415.1|12414.1|277
1652204260000|2022-05-10 17:37:40|12428.4|12427.4|12422.2|12421.2|12430.6|12429.6|12421.6|12420.6|192
1652204270000|2022-05-10 17:37:50|12422.1|12421.1|12415.9|12414.9|12422.7|12421.7|12414.5|12413.5|132
1652204280000|2022-05-10 17:38:00|12415.6|12414.6|12414.1|12413.1|12418.5|12417.5|12410.9|12409.9|276
1652204290000|2022-05-10 17:38:10|12413.9|12412.9|12413.9|12412.9|12423.1|12422.1|12412.9|12411.9|193
1652204300000|2022-05-10 17:38:20|12414.7|12413.7|12419.9|12418.9|12422.1|12421.1|12412.7|12411.7|148
1652204310000|2022-05-10 17:38:30|12419.7|12418.7|12426.6|12425.6|12427.5|12426.5|12418.6|12417.6|154
1652204320000|2022-05-10 17:38:40|12425.9|12424.9|12418.6|12417.6|12427.1|12426.1|12417.1|12416.1|293
1652204330000|2022-05-10 17:38:50|12418.1|12417.1|12420.6|12419.6|12424.6|12423.6|12417.7|12416.7|89
1652204340000|2022-05-10 17:39:00|12421.1|12420.1|12415.4|12414.4|12421.9|12420.9|12414.7|12413.7|232
1652204350000|2022-05-10 17:39:10|12413.9|12412.9|12415.2|12414.2|12417.9|12416.9|12410.6|12409.6|186
1652204360000|2022-05-10 17:39:20|12415.4|12414.4|12418.1|12417.1|12423.1|12422.1|12414.6|12413.6|98
1652204370000|2022-05-10 17:39:30|12418.6|12417.6|12412.9|12411.9|12420.4|12419.4|12410.5|12409.5|156
1652204380000|2022-05-10 17:39:40|12413|12412|12413.9|12412.9|12415.4|12414.4|12410.4|12409.4|144
1652204390000|2022-05-10 17:39:50|12414.1|12413.1|12423.2|12422.2|12423.9|12422.9|12410.7|12409.7|259
1652204400000|2022-05-10 17:40:00|12423.4|12422.4|12423.5|12422.5|12427.9|12426.9|12421.5|12420.5|312
1652204410000|2022-05-10 17:40:10|12423.9|12422.9|12434.6|12433.6|12436.9|12435.9|12423.9|12422.9|429
1652204420000|2022-05-10 17:40:20|12434.1|12433.1|12442.5|12441.5|12443.6|12442.6|12433.4|12432.4|508
1652204430000|2022-05-10 17:40:30|12442.6|12441.6|12446.4|12445.4|12449.4|12448.4|12439.1|12438.1|614
1652204440000|2022-05-10 17:40:40|12446.5|12445.5|12444.7|12443.7|12447.9|12446.9|12442.5|12441.5|323
1652204450000|2022-05-10 17:40:50|12444.5|12443.5|12456.9|12455.9|12458.7|12457.7|12444.5|12443.5|700
1652204460000|2022-05-10 17:41:00|12457.1|12456.1|12453.9|12452.9|12458.4|12457.4|12449.1|12448.1|423
1652204470000|2022-05-10 17:41:10|12454.1|12453.1|12450.7|12449.7|12456.2|12455.2|12447.5|12446.5|244
1652204480000|2022-05-10 17:41:20|12450.6|12449.6|12453.6|12452.6|12453.6|12452.6|12450.5|12449.5|128
1652204490000|2022-05-10 17:41:30|12453.4|12452.4|12460.1|12459.1|12461.4|12460.4|12452.7|12451.7|225
1652204500000|2022-05-10 17:41:40|12460.2|12459.2|12464|12463|12464|12463|12458.4|12457.4|233
1652204510000|2022-05-10 17:41:50|12463.5|12462.5|12465.6|12464.6|12468.6|12467.6|12461.1|12460.1|481
1652204520000|2022-05-10 17:42:00|12466.1|12465.1|12468.7|12467.7|12473.7|12472.7|12464.1|12463.1|442
1652204530000|2022-05-10 17:42:10|12468.6|12467.6|12465.1|12464.1|12470.2|12469.2|12464.5|12463.5|270
1652204540000|2022-05-10 17:42:20|12465.2|12464.2|12460.5|12459.5|12467.4|12466.4|12455|12454|361
1652204550000|2022-05-10 17:42:30|12461|12460|12462.6|12461.6|12468|12467|12460.1|12459.1|208
1652204560000|2022-05-10 17:42:40|12462.7|12461.7|12468.4|12467.4|12468.5|12467.5|12461.6|12460.6|193
1652204570000|2022-05-10 17:42:50|12468|12467|12461.9|12460.9|12472|12471|12461.2|12460.2|157
1652204580000|2022-05-10 17:43:00|12461.6|12460.6|12467.6|12466.6|12471.7|12470.7|12460.6|12459.6|401
1652204590000|2022-05-10 17:43:10|12468|12467|12471.7|12470.7|12475|12474|12466.9|12465.9|109
1652204600000|2022-05-10 17:43:20|12471.9|12470.9|12467.2|12466.2|12473.2|12472.2|12467.2|12466.2|135
1652204610000|2022-05-10 17:43:30|12467.4|12466.4|12462.2|12461.2|12468.6|12467.6|12462.1|12461.1|175
1652204620000|2022-05-10 17:43:40|12462.4|12461.4|12463.2|12462.2|12464|12463|12459.1|12458.1|98
1652204630000|2022-05-10 17:43:50|12463.4|12462.4|12468.1|12467.1|12470.2|12469.2|12463.1|12462.1|99
1652204640000|2022-05-10 17:44:00|12468|12467|12461.9|12460.9|12469.6|12468.6|12460.7|12459.7|158
1652204650000|2022-05-10 17:44:10|12462|12461|12454|12453|12465.5|12464.5|12447.1|12446.1|785
1652204660000|2022-05-10 17:44:20|12454.1|12453.1|12451.1|12450.1|12456.4|12455.4|12448.5|12447.5|188
1652204670000|2022-05-10 17:44:30|12451.2|12450.2|12448.2|12447.2|12452|12451|12444|12443|219
1652204680000|2022-05-10 17:44:40|12448|12447|12449.1|12448.1|12449.5|12448.5|12446.1|12445.1|165
1652204690000|2022-05-10 17:44:50|12449|12448|12451.9|12450.9|12454.9|12453.9|12446.4|12445.4|168
1652204700000|2022-05-10 17:45:00|12452|12451|12464.6|12463.6|12464.6|12463.6|12451.1|12450.1|239
1652204710000|2022-05-10 17:45:10|12464.2|12463.2|12454.9|12453.9|12464.4|12463.4|12451.7|12450.7|244
1652204720000|2022-05-10 17:45:20|12455.9|12454.9|12453|12452|12455.9|12454.9|12450.7|12449.7|104
1652204730000|2022-05-10 17:45:30|12452.9|12451.9|12458.7|12457.7|12459.6|12458.6|12452.5|12451.5|109
1652204740000|2022-05-10 17:45:40|12459.2|12458.2|12461.9|12460.9|12463.7|12462.7|12458.9|12457.9|102
1652204750000|2022-05-10 17:45:50|12461.7|12460.7|12460.5|12459.5|12462.7|12461.7|12454.6|12453.6|104
1652204760000|2022-05-10 17:46:00|12460.4|12459.4|12463.2|12462.2|12467.1|12466.1|12457.9|12456.9|209
1652204770000|2022-05-10 17:46:10|12463.1|12462.1|12465.4|12464.4|12468.6|12467.6|12462.5|12461.5|135
1652204780000|2022-05-10 17:46:20|12465.5|12464.5|12458.9|12457.9|12465.6|12464.6|12457.2|12456.2|162
1652204790000|2022-05-10 17:46:30|12458.7|12457.7|12458.9|12457.9|12464.6|12463.6|12456.1|12455.1|109
1652204800000|2022-05-10 17:46:40|12459.4|12458.4|12466.1|12465.1|12466.1|12465.1|12459.1|12458.1|68
1652204810000|2022-05-10 17:46:50|12466.7|12465.7|12464.2|12463.2|12469.4|12468.4|12460.7|12459.7|179
1652204820000|2022-05-10 17:47:00|12464.4|12463.4|12470.2|12469.2|12470.6|12469.6|12460.1|12459.1|199
1652204830000|2022-05-10 17:47:10|12469.7|12468.7|12479.9|12478.9|12480.4|12479.4|12466.6|12465.6|867
1652204840000|2022-05-10 17:47:20|12479.5|12478.5|12482.9|12481.9|12485|12484|12475.6|12474.6|257
1652204850000|2022-05-10 17:47:30|12483.1|12482.1|12485.9|12484.9|12491|12490|12482.4|12481.4|586
1652204860000|2022-05-10 17:47:40|12485.5|12484.5|12488.5|12487.5|12491.1|12490.1|12484.9|12483.9|137
1652204870000|2022-05-10 17:47:50|12488.7|12487.7|12489.2|12488.2|12494.2|12493.2|12488.1|12487.1|204
1652204880000|2022-05-10 17:48:00|12488.2|12487.2|12490.2|12489.2|12491.7|12490.7|12483.1|12482.1|247
1652204890000|2022-05-10 17:48:10|12490.1|12489.1|12482.9|12481.9|12491.6|12490.6|12481.9|12480.9|130
1652204900000|2022-05-10 17:48:20|12483|12482|12479.6|12478.6|12485.7|12484.7|12479.6|12478.6|77
1652204910000|2022-05-10 17:48:30|12479.7|12478.7|12474.9|12473.9|12482.2|12481.2|12472.6|12471.6|172
1652204920000|2022-05-10 17:48:40|12474.6|12473.6|12481.5|12480.5|12482.4|12481.4|12473.6|12472.6|185
1652204930000|2022-05-10 17:48:50|12482.4|12481.4|12486.4|12485.4|12487.4|12486.4|12479.5|12478.5|114
1652204940000|2022-05-10 17:49:00|12487.6|12486.6|12496.1|12495.1|12498.2|12497.2|12487.4|12486.4|627
1652204950000|2022-05-10 17:49:10|12496.2|12495.2|12493.1|12492.1|12498.6|12497.6|12490.9|12489.9|264
1652204960000|2022-05-10 17:49:20|12493.4|12492.4|12489.9|12488.9|12493.4|12492.4|12486.9|12485.9|131
1652204970000|2022-05-10 17:49:30|12490|12489|12490.9|12489.9|12494.7|12493.7|12490|12489|102
1652204980000|2022-05-10 17:49:40|12490.5|12489.5|12498.1|12497.1|12499.1|12498.1|12490.5|12489.5|146
1652204990000|2022-05-10 17:49:50|12498.2|12497.2|12499.6|12498.6|12499.6|12498.6|12494.6|12493.6|134
1652205000000|2022-05-10 17:50:00|12499.5|12498.5|12493.7|12492.7|12502.9|12501.9|12492.6|12491.6|320
1652205010000|2022-05-10 17:50:10|12493.9|12492.9|12495.6|12494.6|12499.7|12498.7|12493|12492|284
1652205020000|2022-05-10 17:50:20|12495.9|12494.9|12497.5|12496.5|12497.6|12496.6|12491.7|12490.7|132
1652205030000|2022-05-10 17:50:30|12497.6|12496.6|12495.7|12494.7|12497.9|12496.9|12494.4|12493.4|110
1652205040000|2022-05-10 17:50:40|12495.9|12494.9|12496.9|12495.9|12498.1|12497.1|12492.5|12491.5|108
1652205050000|2022-05-10 17:50:50|12497|12496|12492.4|12491.4|12498.1|12497.1|12491.4|12490.4|124
1652205060000|2022-05-10 17:51:00|12492|12491|12503|12502|12504.4|12503.4|12492|12491|282
1652205070000|2022-05-10 17:51:10|12503.2|12502.2|12488.4|12487.4|12503.4|12502.4|12482.6|12481.6|332
1652205080000|2022-05-10 17:51:20|12487.9|12486.9|12481.7|12480.7|12489.9|12488.9|12479.7|12478.7|199
1652205090000|2022-05-10 17:51:30|12481.2|12480.2|12476.6|12475.6|12485.5|12484.5|12475|12474|271
1652205100000|2022-05-10 17:51:40|12475.9|12474.9|12468|12467|12479.1|12478.1|12466.6|12465.6|536
1652205110000|2022-05-10 17:51:50|12468.4|12467.4|12470.7|12469.7|12474.2|12473.2|12467.7|12466.7|202
1652205120000|2022-05-10 17:52:00|12470.5|12469.5|12469.7|12468.7|12470.6|12469.6|12464.9|12463.9|270
1652205130000|2022-05-10 17:52:10|12469.5|12468.5|12470|12469|12471.7|12470.7|12466.4|12465.4|185
1652205140000|2022-05-10 17:52:20|12470.1|12469.1|12463.9|12462.9|12474.9|12473.9|12463.4|12462.4|200
1652205150000|2022-05-10 17:52:30|12463.6|12462.6|12468.7|12467.7|12470.1|12469.1|12463.4|12462.4|128
1652205160000|2022-05-10 17:52:40|12469|12468|12469|12468|12472.4|12471.4|12465.1|12464.1|161
1652205170000|2022-05-10 17:52:50|12468.9|12467.9|12473.6|12472.6|12475.1|12474.1|12468.6|12467.6|164
1652205180000|2022-05-10 17:53:00|12473.2|12472.2|12480.1|12479.1|12480.1|12479.1|12473.1|12472.1|200
1652205190000|2022-05-10 17:53:10|12480.7|12479.7|12489.5|12488.5|12489.5|12488.5|12479.4|12478.4|212
1652205200000|2022-05-10 17:53:20|12489.6|12488.6|12482.2|12481.2|12493.2|12492.2|12481.4|12480.4|251
1652205210000|2022-05-10 17:53:30|12482.5|12481.5|12483.1|12482.1|12483.5|12482.5|12479.6|12478.6|89
1652205220000|2022-05-10 17:53:40|12483|12482|12477.7|12476.7|12489|12488|12475.9|12474.9|389
1652205230000|2022-05-10 17:53:50|12479.2|12478.2|12484.6|12483.6|12485.4|12484.4|12478.9|12477.9|143
1652205240000|2022-05-10 17:54:00|12484.5|12483.5|12488.5|12487.5|12493.4|12492.4|12482.4|12481.4|206
1652205250000|2022-05-10 17:54:10|12488.9|12487.9|12495.2|12494.2|12495.6|12494.6|12487|12486|248
1652205260000|2022-05-10 17:54:20|12495.1|12494.1|12480.6|12479.6|12496.6|12495.6|12478.6|12477.6|416
1652205270000|2022-05-10 17:54:30|12480.2|12479.2|12481.4|12480.4|12487.7|12486.7|12478.9|12477.9|102
1652205280000|2022-05-10 17:54:40|12481.5|12480.5|12485.1|12484.1|12487.1|12486.1|12481|12480|64
1652205290000|2022-05-10 17:54:50|12484.9|12483.9|12487.6|12486.6|12487.6|12486.6|12484.1|12483.1|78
1652205300000|2022-05-10 17:55:00|12487.5|12486.5|12488.7|12487.7|12492.4|12491.4|12484.9|12483.9|137
1652205310000|2022-05-10 17:55:10|12488.6|12487.6|12477.4|12476.4|12489.4|12488.4|12476.6|12475.6|113
1652205320000|2022-05-10 17:55:20|12477.5|12476.5|12479.7|12478.7|12481.6|12480.6|12475.4|12474.4|114
1652205330000|2022-05-10 17:55:30|12480.1|12479.1|12478.4|12477.4|12482.7|12481.7|12477.2|12476.2|55
1652205340000|2022-05-10 17:55:40|12478.6|12477.6|12480.4|12479.4|12483.1|12482.1|12476.6|12475.6|100
1652205350000|2022-05-10 17:55:50|12480.5|12479.5|12488|12487|12489.9|12488.9|12477.4|12476.4|150
1652205360000|2022-05-10 17:56:00|12487.6|12486.6|12488|12487|12488.4|12487.4|12482.4|12481.4|106
1652205370000|2022-05-10 17:56:10|12487.5|12486.5|12485.7|12484.7|12491|12490|12485.1|12484.1|80
1652205380000|2022-05-10 17:56:20|12486|12485|12491.7|12490.7|12493.6|12492.6|12484.6|12483.6|139
1652205390000|2022-05-10 17:56:30|12491.6|12490.6|12497|12496|12498.4|12497.4|12491.6|12490.6|244
1652205400000|2022-05-10 17:56:40|12497.2|12496.2|12505.9|12504.9|12507.7|12506.7|12496|12495|349
1652205410000|2022-05-10 17:56:50|12505.4|12504.4|12502.6|12501.6|12506.1|12505.1|12502.5|12501.5|168
1652205420000|2022-05-10 17:57:00|12502.7|12501.7|12492.9|12491.9|12505.2|12504.2|12492.9|12491.9|176
1652205430000|2022-05-10 17:57:10|12492.2|12491.2|12493|12492|12494.4|12493.4|12489.4|12488.4|169
1652205440000|2022-05-10 17:57:20|12493.9|12492.9|12498.4|12497.4|12500.9|12499.9|12493.2|12492.2|107
1652205450000|2022-05-10 17:57:30|12498.5|12497.5|12498.4|12497.4|12499|12498|12494|12493|67
1652205460000|2022-05-10 17:57:40|12498.2|12497.2|12497.5|12496.5|12501.7|12500.7|12494.2|12493.2|150
1652205470000|2022-05-10 17:57:50|12497.1|12496.1|12488.4|12487.4|12497.6|12496.6|12487.4|12486.4|149
1652205480000|2022-05-10 17:58:00|12488.2|12487.2|12496.9|12495.9|12497|12496|12487|12486|152
1652205490000|2022-05-10 17:58:10|12497|12496|12496.5|12495.5|12499.1|12498.1|12493|12492|160
1652205500000|2022-05-10 17:58:20|12496.6|12495.6|12499.2|12498.2|12500.5|12499.5|12495.9|12494.9|107
1652205510000|2022-05-10 17:58:30|12499.4|12498.4|12501.4|12500.4|12502.4|12501.4|12498.9|12497.9|65
1652205520000|2022-05-10 17:58:40|12501.2|12500.2|12499.2|12498.2|12502.1|12501.1|12498.4|12497.4|55
1652205530000|2022-05-10 17:58:50|12499.4|12498.4|12504.9|12503.9|12506.1|12505.1|12498.1|12497.1|741
1652205540000|2022-05-10 17:59:00|12505.1|12504.1|12502.1|12501.1|12508.6|12507.6|12498.9|12497.9|245
1652205550000|2022-05-10 17:59:10|12502.4|12501.4|12501.7|12500.7|12503.4|12502.4|12497.9|12496.9|125
1652205560000|2022-05-10 17:59:20|12501.6|12500.6|12504.4|12503.4|12506.2|12505.2|12501.2|12500.2|103
1652205570000|2022-05-10 17:59:30|12504.1|12503.1|12509.2|12508.2|12509.9|12508.9|12504.1|12503.1|183
1652205580000|2022-05-10 17:59:40|12508.9|12507.9|12511.7|12510.7|12512.4|12511.4|12507.6|12506.6|184
1652205590000|2022-05-10 17:59:50|12512.6|12511.6|12512.7|12511.7|12513.1|12512.1|12506.9|12505.9|227
1652205600000|2022-05-10 18:00:00|12512.6|12511.6|12507.9|12506.9|12516.2|12515.2|12506.9|12505.9|424
1652205610000|2022-05-10 18:00:10|12507.5|12506.5|12502.9|12501.9|12513.4|12512.4|12502.4|12501.4|185
1652205620000|2022-05-10 18:00:20|12503.2|12502.2|12497.7|12496.7|12503.9|12502.9|12495.1|12494.1|202
1652205630000|2022-05-10 18:00:30|12497.2|12496.2|12508.4|12507.4|12508.9|12507.9|12496.1|12495.1|370
1652205640000|2022-05-10 18:00:40|12508.5|12507.5|12508.1|12507.1|12510.4|12509.4|12502.2|12501.2|172
1652205650000|2022-05-10 18:00:50|12507.9|12506.9|12502.7|12501.7|12510.5|12509.5|12498.4|12497.4|319
1652205660000|2022-05-10 18:01:00|12502.6|12501.6|12494.7|12493.7|12503.4|12502.4|12485.9|12484.9|343
1652205670000|2022-05-10 18:01:10|12494.6|12493.6|12493.2|12492.2|12496.6|12495.6|12490.6|12489.6|115
1652205680000|2022-05-10 18:01:20|12493.6|12492.6|12487.9|12486.9|12496.4|12495.4|12486.4|12485.4|122
1652205690000|2022-05-10 18:01:30|12487.7|12486.7|12490.4|12489.4|12493|12492|12487.5|12486.5|142
1652205700000|2022-05-10 18:01:40|12490.9|12489.9|12488.5|12487.5|12491.9|12490.9|12487.6|12486.6|149
1652205710000|2022-05-10 18:01:50|12488.9|12487.9|12493.2|12492.2|12495.2|12494.2|12484.5|12483.5|207
1652205720000|2022-05-10 18:02:00|12493.4|12492.4|12503.1|12502.1|12503.1|12502.1|12491.9|12490.9|176
1652205730000|2022-05-10 18:02:10|12502.9|12501.9|12503.1|12502.1|12505.6|12504.6|12500.1|12499.1|168
1652205740000|2022-05-10 18:02:20|12503|12502|12502.4|12501.4|12503.1|12502.1|12495.6|12494.6|103
1652205750000|2022-05-10 18:02:30|12502.5|12501.5|12503.4|12502.4|12504.7|12503.7|12501.6|12500.6|122
1652205760000|2022-05-10 18:02:40|12503.5|12502.5|12509.1|12508.1|12510.5|12509.5|12502.6|12501.6|200
1652205770000|2022-05-10 18:02:50|12509.6|12508.6|12514.1|12513.1|12517.5|12516.5|12508.2|12507.2|276
1652205780000|2022-05-10 18:03:00|12513.6|12512.6|12513.7|12512.7|12514.9|12513.9|12510.1|12509.1|122
1652205790000|2022-05-10 18:03:10|12514.1|12513.1|12508.9|12507.9|12514.5|12513.5|12507.4|12506.4|115
1652205800000|2022-05-10 18:03:20|12508.6|12507.6|12502.2|12501.2|12509.6|12508.6|12500.2|12499.2|122
1652205810000|2022-05-10 18:03:30|12501.1|12500.1|12499.4|12498.4|12505.4|12504.4|12497.4|12496.4|373
1652205820000|2022-05-10 18:03:40|12499.6|12498.6|12505.1|12504.1|12506.1|12505.1|12499.1|12498.1|327
1652205830000|2022-05-10 18:03:50|12505.6|12504.6|12510.6|12509.6|12512.9|12511.9|12505.1|12504.1|139
1652205840000|2022-05-10 18:04:00|12510.7|12509.7|12512.4|12511.4|12514.6|12513.6|12508.5|12507.5|171
1652205850000|2022-05-10 18:04:10|12512.5|12511.5|12511.5|12510.5|12515.4|12514.4|12510.7|12509.7|136
1652205860000|2022-05-10 18:04:20|12510.6|12509.6|12503.9|12502.9|12510.9|12509.9|12500.9|12499.9|215
1652205870000|2022-05-10 18:04:30|12503.6|12502.6|12503.9|12502.9|12504.2|12503.2|12491.6|12490.6|463
1652205880000|2022-05-10 18:04:40|12504|12503|12509.9|12508.9|12509.9|12508.9|12499.6|12498.6|173
1652205890000|2022-05-10 18:04:50|12509|12508|12506.5|12505.5|12509.6|12508.6|12504|12503|81
1652205900000|2022-05-10 18:05:00|12506.4|12505.4|12508.6|12507.6|12510.1|12509.1|12506.4|12505.4|88
1652205910000|2022-05-10 18:05:10|12509.6|12508.6|12507.6|12506.6|12509.6|12508.6|12502.1|12501.1|118
1652205920000|2022-05-10 18:05:20|12507.4|12506.4|12505.2|12504.2|12510.9|12509.9|12504.4|12503.4|114
1652205930000|2022-05-10 18:05:30|12505|12504|12500.7|12499.7|12509.2|12508.2|12499.7|12498.7|164
1652205940000|2022-05-10 18:05:40|12500.9|12499.9|12496.4|12495.4|12500.9|12499.9|12495|12494|202
1652205950000|2022-05-10 18:05:50|12496.1|12495.1|12491.5|12490.5|12497.4|12496.4|12491.1|12490.1|138
1652205960000|2022-05-10 18:06:00|12491.6|12490.6|12493.2|12492.2|12496.7|12495.7|12491.6|12490.6|149
1652205970000|2022-05-10 18:06:10|12494.1|12493.1|12490|12489|12494.1|12493.1|12485.5|12484.5|254
1652205980000|2022-05-10 18:06:20|12490.2|12489.2|12484.9|12483.9|12490.2|12489.2|12481.5|12480.5|373
1652205990000|2022-05-10 18:06:30|12484.6|12483.6|12474.7|12473.7|12486.4|12485.4|12472.4|12471.4|334
1652206000000|2022-05-10 18:06:40|12475.1|12474.1|12474.6|12473.6|12478.7|12477.7|12465.2|12464.2|433
1652206010000|2022-05-10 18:06:50|12474|12473|12478.1|12477.1|12479.9|12478.9|12471.5|12470.5|287
1652206020000|2022-05-10 18:07:00|12480.2|12479.2|12472.1|12471.1|12483.2|12482.2|12470.9|12469.9|287
1652206030000|2022-05-10 18:07:10|12473.1|12472.1|12469.6|12468.6|12474.9|12473.9|12466.2|12465.2|219
1652206040000|2022-05-10 18:07:20|12469.1|12468.1|12465.7|12464.7|12469.1|12468.1|12459.6|12458.6|327
1652206050000|2022-05-10 18:07:30|12465.9|12464.9|12471.1|12470.1|12472.4|12471.4|12465.4|12464.4|173
1652206060000|2022-05-10 18:07:40|12471.4|12470.4|12473.2|12472.2|12476.5|12475.5|12469.6|12468.6|136
1652206070000|2022-05-10 18:07:50|12473.1|12472.1|12471.6|12470.6|12473.5|12472.5|12468.9|12467.9|85
1652206080000|2022-05-10 18:08:00|12471.5|12470.5|12470.7|12469.7|12472.6|12471.6|12465.9|12464.9|124
1652206090000|2022-05-10 18:08:10|12471|12470|12470.7|12469.7|12474.2|12473.2|12470.5|12469.5|105
1652206100000|2022-05-10 18:08:20|12470.5|12469.5|12483.6|12482.6|12484.6|12483.6|12470.1|12469.1|217
1652206110000|2022-05-10 18:08:30|12484.2|12483.2|12483.1|12482.1|12485.1|12484.1|12478.5|12477.5|93
1652206120000|2022-05-10 18:08:40|12483.2|12482.2|12477.9|12476.9|12483.5|12482.5|12477.4|12476.4|121
1652206130000|2022-05-10 18:08:50|12478|12477|12475|12474|12480.5|12479.5|12471.2|12470.2|130
1652206140000|2022-05-10 18:09:00|12475.1|12474.1|12474.5|12473.5|12476.9|12475.9|12473.2|12472.2|125
1652206150000|2022-05-10 18:09:10|12474.4|12473.4|12478.9|12477.9|12479.2|12478.2|12472.9|12471.9|96
1652206160000|2022-05-10 18:09:20|12479|12478|12483.1|12482.1|12484.1|12483.1|12478.2|12477.2|117
1652206170000|2022-05-10 18:09:30|12482.9|12481.9|12481.1|12480.1|12483.4|12482.4|12477.2|12476.2|96
1652206180000|2022-05-10 18:09:40|12481|12480|12475.1|12474.1|12482.4|12481.4|12474.2|12473.2|120
1652206190000|2022-05-10 18:09:50|12474.4|12473.4|12467.9|12466.9|12476|12475|12467.2|12466.2|128
1652206200000|2022-05-10 18:10:00|12467.7|12466.7|12477.1|12476.1|12479.4|12478.4|12467.7|12466.7|192
1652206210000|2022-05-10 18:10:10|12477|12476|12477.7|12476.7|12479.6|12478.6|12470.2|12469.2|158
1652206220000|2022-05-10 18:10:20|12477.9|12476.9|12475.6|12474.6|12480.6|12479.6|12471.1|12470.1|120
1652206230000|2022-05-10 18:10:30|12475.5|12474.5|12476.2|12475.2|12478.2|12477.2|12472.7|12471.7|182
1652206240000|2022-05-10 18:10:40|12476.1|12475.1|12474.4|12473.4|12480.2|12479.2|12474|12473|95
1652206250000|2022-05-10 18:10:50|12474.5|12473.5|12473.2|12472.2|12475.4|12474.4|12470|12469|77
1652206260000|2022-05-10 18:11:00|12473.7|12472.7|12466.9|12465.9|12474.1|12473.1|12460.9|12459.9|244
1652206270000|2022-05-10 18:11:10|12467|12466|12472.6|12471.6|12474.5|12473.5|12465.9|12464.9|118
1652206280000|2022-05-10 18:11:20|12472.5|12471.5|12471.7|12470.7|12474.4|12473.4|12470.1|12469.1|177
1652206290000|2022-05-10 18:11:30|12471.9|12470.9|12470|12469|12475|12474|12469.6|12468.6|92
1652206300000|2022-05-10 18:11:40|12470.1|12469.1|12472.5|12471.5|12479.5|12478.5|12470.1|12469.1|218
1652206310000|2022-05-10 18:11:50|12471.9|12470.9|12483.5|12482.5|12483.6|12482.6|12469.2|12468.2|216
1652206320000|2022-05-10 18:12:00|12483.7|12482.7|12481.9|12480.9|12484.1|12483.1|12475.7|12474.7|141
1652206330000|2022-05-10 18:12:10|12481.6|12480.6|12483|12482|12485.5|12484.5|12480.1|12479.1|188
1652206340000|2022-05-10 18:12:20|12483.1|12482.1|12481.4|12480.4|12483.4|12482.4|12480.1|12479.1|61
1652206350000|2022-05-10 18:12:30|12481.6|12480.6|12481.4|12480.4|12482.2|12481.2|12473|12472|130
1652206360000|2022-05-10 18:12:40|12481|12480|12481.1|12480.1|12483.7|12482.7|12480.5|12479.5|118
1652206370000|2022-05-10 18:12:50|12481.2|12480.2|12476.2|12475.2|12481.2|12480.2|12476.1|12475.1|79
1652206380000|2022-05-10 18:13:00|12476.5|12475.5|12480|12479|12480.5|12479.5|12476.4|12475.4|68
1652206390000|2022-05-10 18:13:10|12479.9|12478.9|12478.6|12477.6|12482.9|12481.9|12477|12476|61
1652206400000|2022-05-10 18:13:20|12478.2|12477.2|12480|12479|12480.9|12479.9|12475.7|12474.7|198
1652206410000|2022-05-10 18:13:30|12479.4|12478.4|12481.1|12480.1|12483.4|12482.4|12479.2|12478.2|131
1652206420000|2022-05-10 18:13:40|12480.4|12479.4|12493.1|12492.1|12493.1|12492.1|12478.9|12477.9|208
1652206430000|2022-05-10 18:13:50|12492.6|12491.6|12500.9|12499.9|12500.9|12499.9|12488.9|12487.9|351
1652206440000|2022-05-10 18:14:00|12500.1|12499.1|12499.9|12498.9|12509.1|12508.1|12498.4|12497.4|588
1652206450000|2022-05-10 18:14:10|12500|12499|12504.4|12503.4|12507.5|12506.5|12500|12499|149
1652206460000|2022-05-10 18:14:20|12504.5|12503.5|12510.2|12509.2|12512.1|12511.1|12504.1|12503.1|253
1652206470000|2022-05-10 18:14:30|12509.5|12508.5|12512.9|12511.9|12513|12512|12507|12506|174
1652206480000|2022-05-10 18:14:40|12513.6|12512.6|12510|12509|12514.7|12513.7|12509.1|12508.1|226
1652206490000|2022-05-10 18:14:50|12510.1|12509.1|12504.6|12503.6|12510.7|12509.7|12502.1|12501.1|177
1652206500000|2022-05-10 18:15:00|12504.5|12503.5|12506.5|12505.5|12507.2|12506.2|12498.4|12497.4|224
1652206510000|2022-05-10 18:15:10|12506.4|12505.4|12501.4|12500.4|12508.2|12507.2|12501.1|12500.1|115
1652206520000|2022-05-10 18:15:20|12501.5|12500.5|12480.9|12479.9|12503.1|12502.1|12477.7|12476.7|732
1652206530000|2022-05-10 18:15:30|12481.2|12480.2|12461.9|12460.9|12483.1|12482.1|12459.7|12458.7|496
1652206540000|2022-05-10 18:15:40|12462|12461|12462.6|12461.6|12464|12463|12457.4|12456.4|453
1652206550000|2022-05-10 18:15:50|12462.5|12461.5|12464.7|12463.7|12466.9|12465.9|12461.7|12460.7|216
1652206560000|2022-05-10 18:16:00|12464.6|12463.6|12450.6|12449.6|12466.1|12465.1|12443.1|12442.1|1013
1652206570000|2022-05-10 18:16:10|12449.9|12448.9|12434.9|12433.9|12450.7|12449.7|12430|12429|507
1652206580000|2022-05-10 18:16:20|12435|12434|12431|12430|12439.6|12438.6|12429.9|12428.9|393
1652206590000|2022-05-10 18:16:30|12430.9|12429.9|12433.9|12432.9|12438.1|12437.1|12427.4|12426.4|486
1652206600000|2022-05-10 18:16:40|12434.7|12433.7|12431.9|12430.9|12439.5|12438.5|12431.4|12430.4|247
1652206610000|2022-05-10 18:16:50|12431.7|12430.7|12429.9|12428.9|12436.2|12435.2|12429.1|12428.1|268
1652206620000|2022-05-10 18:17:00|12429.7|12428.7|12428.7|12427.7|12433.1|12432.1|12418.1|12417.1|406
1652206630000|2022-05-10 18:17:10|12429.6|12428.6|12432|12431|12436.1|12435.1|12429.6|12428.6|280
1652206640000|2022-05-10 18:17:20|12432.4|12431.4|12433.1|12432.1|12435.1|12434.1|12431.4|12430.4|173
1652206650000|2022-05-10 18:17:30|12433|12432|12433|12432|12439.6|12438.6|12428.1|12427.1|389
1652206660000|2022-05-10 18:17:40|12432.2|12431.2|12424.1|12423.1|12432.5|12431.5|12421|12420|225
1652206670000|2022-05-10 18:17:50|12424.6|12423.6|12433|12432|12435.4|12434.4|12424.6|12423.6|187
1652206680000|2022-05-10 18:18:00|12433.2|12432.2|12440.1|12439.1|12440.9|12439.9|12433.2|12432.2|331
1652206690000|2022-05-10 18:18:10|12441|12440|12437.1|12436.1|12441|12440|12434.4|12433.4|173
1652206700000|2022-05-10 18:18:20|12437.7|12436.7|12438.2|12437.2|12440.5|12439.5|12435.9|12434.9|129
1652206710000|2022-05-10 18:18:30|12438.1|12437.1|12446.5|12445.5|12447.7|12446.7|12437.5|12436.5|204
1652206720000|2022-05-10 18:18:40|12446.6|12445.6|12454.7|12453.7|12464.6|12463.6|12446.1|12445.1|368
1652206730000|2022-05-10 18:18:50|12455.4|12454.4|12466.7|12465.7|12466.7|12465.7|12454.2|12453.2|278
1652206740000|2022-05-10 18:19:00|12467.4|12466.4|12472.6|12471.6|12481.1|12480.1|12467.2|12466.2|617
1652206750000|2022-05-10 18:19:10|12472.5|12471.5|12473|12472|12478|12477|12471.6|12470.6|244
1652206760000|2022-05-10 18:19:20|12472.7|12471.7|12470.5|12469.5|12473.6|12472.6|12462.9|12461.9|349
1652206770000|2022-05-10 18:19:30|12470.4|12469.4|12468.4|12467.4|12470.4|12469.4|12462.4|12461.4|109
1652206780000|2022-05-10 18:19:40|12467.6|12466.6|12464.4|12463.4|12470.6|12469.6|12463.2|12462.2|104
1652206790000|2022-05-10 18:19:50|12464.5|12463.5|12465.9|12464.9|12468.4|12467.4|12461.5|12460.5|93
1652206800000|2022-05-10 18:20:00|12466.6|12465.6|12456.7|12455.7|12469.9|12468.9|12456.4|12455.4|151
1652206810000|2022-05-10 18:20:10|12457.2|12456.2|12464.1|12463.1|12469.2|12468.2|12456.6|12455.6|118
1652206820000|2022-05-10 18:20:20|12465.5|12464.5|12471.9|12470.9|12472.4|12471.4|12463.4|12462.4|112
1652206830000|2022-05-10 18:20:30|12471.6|12470.6|12470|12469|12479.5|12478.5|12468.2|12467.2|176
1652206840000|2022-05-10 18:20:40|12469.6|12468.6|12458|12457|12469.9|12468.9|12456.1|12455.1|211
1652206850000|2022-05-10 18:20:50|12459.1|12458.1|12459.4|12458.4|12463.6|12462.6|12454.7|12453.7|182
1652206860000|2022-05-10 18:21:00|12459.2|12458.2|12461.5|12460.5|12464.5|12463.5|12455.9|12454.9|169
1652206870000|2022-05-10 18:21:10|12460.1|12459.1|12457.9|12456.9|12462.4|12461.4|12453.7|12452.7|266
1652206880000|2022-05-10 18:21:20|12457.7|12456.7|12468.4|12467.4|12470.5|12469.5|12457.7|12456.7|226
1652206890000|2022-05-10 18:21:30|12467.6|12466.6|12474.2|12473.2|12477.9|12476.9|12465.6|12464.6|137
1652206900000|2022-05-10 18:21:40|12473.9|12472.9|12468.5|12467.5|12474|12473|12466.1|12465.1|72
1652206910000|2022-05-10 18:21:50|12469.4|12468.4|12471.2|12470.2|12471.4|12470.4|12465.7|12464.7|162
1652206920000|2022-05-10 18:22:00|12472.2|12471.2|12481|12480|12482.6|12481.6|12470.9|12469.9|192
1652206930000|2022-05-10 18:22:10|12480.7|12479.7|12475.4|12474.4|12481.9|12480.9|12474.1|12473.1|180
1652206940000|2022-05-10 18:22:20|12475.2|12474.2|12476.6|12475.6|12482.7|12481.7|12473.9|12472.9|183
1652206950000|2022-05-10 18:22:30|12476.5|12475.5|12477.5|12476.5|12480.2|12479.2|12476.2|12475.2|108
1652206960000|2022-05-10 18:22:40|12477.6|12476.6|12471|12470|12477.6|12476.6|12465.6|12464.6|200
1652206970000|2022-05-10 18:22:50|12470.4|12469.4|12471.5|12470.5|12472.4|12471.4|12464.4|12463.4|68
1652206980000|2022-05-10 18:23:00|12471.4|12470.4|12461.5|12460.5|12472.1|12471.1|12457.1|12456.1|289
1652206990000|2022-05-10 18:23:10|12461.6|12460.6|12462.4|12461.4|12464.7|12463.7|12458.9|12457.9|97
1652207000000|2022-05-10 18:23:20|12462.2|12461.2|12457.4|12456.4|12464.7|12463.7|12455.4|12454.4|137
1652207010000|2022-05-10 18:23:30|12457|12456|12461.5|12460.5|12463|12462|12456.9|12455.9|215
1652207020000|2022-05-10 18:23:40|12461.2|12460.2|12450.6|12449.6|12463.2|12462.2|12450.2|12449.2|102
1652207030000|2022-05-10 18:23:50|12451.1|12450.1|12442.7|12441.7|12454|12453|12437.6|12436.6|541
1652207040000|2022-05-10 18:24:00|12443.2|12442.2|12432.1|12431.1|12443.9|12442.9|12430.6|12429.6|280
1652207050000|2022-05-10 18:24:10|12431.9|12430.9|12440.4|12439.4|12441.9|12440.9|12431.1|12430.1|211
1652207060000|2022-05-10 18:24:20|12439.4|12438.4|12436.4|12435.4|12444.2|12443.2|12433.9|12432.9|205
1652207070000|2022-05-10 18:24:30|12436.2|12435.2|12443.2|12442.2|12443.4|12442.4|12436.2|12435.2|145
1652207080000|2022-05-10 18:24:40|12443.4|12442.4|12438.9|12437.9|12444|12443|12437.9|12436.9|97
1652207090000|2022-05-10 18:24:50|12439|12438|12440.6|12439.6|12448.1|12447.1|12437.9|12436.9|121
1652207100000|2022-05-10 18:25:00|12440.5|12439.5|12435.5|12434.5|12446.1|12445.1|12429.5|12428.5|289
1652207110000|2022-05-10 18:25:10|12435.4|12434.4|12438.2|12437.2|12438.2|12437.2|12432.4|12431.4|109
1652207120000|2022-05-10 18:25:20|12438|12437|12444.4|12443.4|12445.1|12444.1|12431.7|12430.7|213
1652207130000|2022-05-10 18:25:30|12444.6|12443.6|12441.1|12440.1|12444.6|12443.6|12435.5|12434.5|197
1652207140000|2022-05-10 18:25:40|12441.4|12440.4|12435.2|12434.2|12442.2|12441.2|12434.6|12433.6|128
1652207150000|2022-05-10 18:25:50|12435.4|12434.4|12430.7|12429.7|12439.5|12438.5|12430|12429|109
1652207160000|2022-05-10 18:26:00|12430.9|12429.9|12428.6|12427.6|12435.1|12434.1|12427|12426|166
1652207170000|2022-05-10 18:26:10|12428.7|12427.7|12419.4|12418.4|12430.2|12429.2|12419.4|12418.4|257
1652207180000|2022-05-10 18:26:20|12420.4|12419.4|12427.4|12426.4|12432.6|12431.6|12419.7|12418.7|205
1652207190000|2022-05-10 18:26:30|12427.2|12426.2|12428.7|12427.7|12431.6|12430.6|12425.5|12424.5|102
1652207200000|2022-05-10 18:26:40|12427.9|12426.9|12422|12421|12429.9|12428.9|12421.5|12420.5|148
1652207210000|2022-05-10 18:26:50|12422.1|12421.1|12420.5|12419.5|12424.6|12423.6|12419.9|12418.9|209
1652207220000|2022-05-10 18:27:00|12420.4|12419.4|12415|12414|12420.4|12419.4|12413.2|12412.2|275
1652207230000|2022-05-10 18:27:10|12414.9|12413.9|12408.6|12407.6|12416.5|12415.5|12406.9|12405.9|338
1652207240000|2022-05-10 18:27:20|12408.7|12407.7|12403.7|12402.7|12411.9|12410.9|12400.7|12399.7|351
1652207250000|2022-05-10 18:27:30|12403.4|12402.4|12398.6|12397.6|12405.5|12404.5|12397|12396|427
1652207260000|2022-05-10 18:27:40|12398.9|12397.9|12393.7|12392.7|12400.1|12399.1|12393.1|12392.1|469
1652207270000|2022-05-10 18:27:50|12394.1|12393.1|12398.9|12397.9|12399.7|12398.7|12390.9|12389.9|412
1652207280000|2022-05-10 18:28:00|12399|12398|12410|12409|12411.6|12410.6|12399|12398|366
1652207290000|2022-05-10 18:28:10|12409.7|12408.7|12420.1|12419.1|12421.1|12420.1|12409.1|12408.1|334
1652207300000|2022-05-10 18:28:20|12420.4|12419.4|12427|12426|12427|12426|12418.1|12417.1|836
1652207310000|2022-05-10 18:28:30|12427.1|12426.1|12424.7|12423.7|12436.5|12435.5|12424.4|12423.4|323
1652207320000|2022-05-10 18:28:40|12424.4|12423.4|12423.7|12422.7|12427|12426|12422.9|12421.9|160
1652207330000|2022-05-10 18:28:50|12423.9|12422.9|12415.4|12414.4|12423.9|12422.9|12412.6|12411.6|241
1652207340000|2022-05-10 18:29:00|12415.2|12414.2|12410.5|12409.5|12420.7|12419.7|12409.7|12408.7|266
1652207350000|2022-05-10 18:29:10|12410.2|12409.2|12413.7|12412.7|12416.4|12415.4|12410.2|12409.2|100
1652207360000|2022-05-10 18:29:20|12413.6|12412.6|12420.1|12419.1|12425.2|12424.2|12413.1|12412.1|270
1652207370000|2022-05-10 18:29:30|12418.7|12417.7|12422.1|12421.1|12428|12427|12417.2|12416.2|159
1652207380000|2022-05-10 18:29:40|12422.2|12421.2|12419.6|12418.6|12422.6|12421.6|12416.7|12415.7|123
1652207390000|2022-05-10 18:29:50|12423.2|12422.2|12427.1|12426.1|12427.6|12426.6|12421.5|12420.5|185
1652207400000|2022-05-10 18:30:00|12427.2|12426.2|12426.1|12425.1|12431.1|12430.1|12422|12421|175
1652207410000|2022-05-10 18:30:10|12426.2|12425.2|12426.1|12425.1|12432.1|12431.1|12424.5|12423.5|126
1652207420000|2022-05-10 18:30:20|12426.2|12425.2|12426.5|12425.5|12428.6|12427.6|12423.7|12422.7|120
1652207430000|2022-05-10 18:30:30|12426.6|12425.6|12435.6|12434.6|12439.1|12438.1|12426|12425|341
1652207440000|2022-05-10 18:30:40|12435.5|12434.5|12428.4|12427.4|12437.2|12436.2|12427.1|12426.1|184
1652207450000|2022-05-10 18:30:50|12428.5|12427.5|12430.6|12429.6|12432.5|12431.5|12423.2|12422.2|143
1652207460000|2022-05-10 18:31:00|12430.7|12429.7|12423.9|12422.9|12431.1|12430.1|12418.6|12417.6|163
1652207470000|2022-05-10 18:31:10|12424|12423|12422.1|12421.1|12424.7|12423.7|12420.2|12419.2|87
1652207480000|2022-05-10 18:31:20|12422|12421|12418.5|12417.5|12425.6|12424.6|12418.5|12417.5|124
1652207490000|2022-05-10 18:31:30|12419|12418|12413.1|12412.1|12419.1|12418.1|12411.9|12410.9|168
1652207500000|2022-05-10 18:31:40|12413.2|12412.2|12411.5|12410.5|12415.5|12414.5|12409.5|12408.5|101
1652207510000|2022-05-10 18:31:50|12411.7|12410.7|12417|12416|12419|12418|12410.2|12409.2|154
1652207520000|2022-05-10 18:32:00|12417.5|12416.5|12422.9|12421.9|12424.6|12423.6|12417.5|12416.5|150
1652207530000|2022-05-10 18:32:10|12423|12422|12423.4|12422.4|12426.6|12425.6|12420.9|12419.9|128
1652207540000|2022-05-10 18:32:20|12423.1|12422.1|12416.5|12415.5|12423.4|12422.4|12413.1|12412.1|122
1652207550000|2022-05-10 18:32:30|12416.4|12415.4|12416.7|12415.7|12418.2|12417.2|12415.1|12414.1|105
1652207560000|2022-05-10 18:32:40|12416.9|12415.9|12420.5|12419.5|12421.9|12420.9|12414.4|12413.4|119
1652207570000|2022-05-10 18:32:50|12420.2|12419.2|12419.4|12418.4|12420.6|12419.6|12416.4|12415.4|69
1652207580000|2022-05-10 18:33:00|12419.5|12418.5|12423.6|12422.6|12424|12423|12417.2|12416.2|153
1652207590000|2022-05-10 18:33:10|12423.5|12422.5|12415|12414|12423.5|12422.5|12412|12411|161
1652207600000|2022-05-10 18:33:20|12414.6|12413.6|12418.1|12417.1|12419.5|12418.5|12413.4|12412.4|151
1652207610000|2022-05-10 18:33:30|12418.4|12417.4|12417|12416|12419.5|12418.5|12413.9|12412.9|117
1652207620000|2022-05-10 18:33:40|12416.7|12415.7|12421.2|12420.2|12422.1|12421.1|12415.6|12414.6|89
1652207630000|2022-05-10 18:33:50|12421.1|12420.1|12424.2|12423.2|12425.5|12424.5|12421.1|12420.1|89
1652207640000|2022-05-10 18:34:00|12424|12423|12417.9|12416.9|12424.6|12423.6|12415.4|12414.4|126
1652207650000|2022-05-10 18:34:10|12418.2|12417.2|12419.5|12418.5|12426.2|12425.2|12417.2|12416.2|145
1652207660000|2022-05-10 18:34:20|12419.6|12418.6|12414.2|12413.2|12419.6|12418.6|12414.1|12413.1|126
1652207670000|2022-05-10 18:34:30|12414.5|12413.5|12416.1|12415.1|12417.7|12416.7|12414.1|12413.1|95
1652207680000|2022-05-10 18:34:40|12416.4|12415.4|12416.6|12415.6|12421|12420|12414|12413|111
1652207690000|2022-05-10 18:34:50|12416.5|12415.5|12423.4|12422.4|12424.6|12423.6|12416.4|12415.4|145
1652207700000|2022-05-10 18:35:00|12423.2|12422.2|12432|12431|12435.1|12434.1|12420.4|12419.4|283
1652207710000|2022-05-10 18:35:10|12432.1|12431.1|12427.2|12426.2|12434.7|12433.7|12423.2|12422.2|163
1652207720000|2022-05-10 18:35:20|12427|12426|12437.4|12436.4|12442.4|12441.4|12427|12426|318
1652207730000|2022-05-10 18:35:30|12436.4|12435.4|12428.2|12427.2|12437.6|12436.6|12427.4|12426.4|233
1652207740000|2022-05-10 18:35:40|12428.6|12427.6|12434.5|12433.5|12439.4|12438.4|12425|12424|115
1652207750000|2022-05-10 18:35:50|12434.6|12433.6|12446.1|12445.1|12449.2|12448.2|12434.2|12433.2|318
1652207760000|2022-05-10 18:36:00|12446.6|12445.6|12443.2|12442.2|12446.6|12445.6|12438.2|12437.2|174
1652207770000|2022-05-10 18:36:10|12443|12442|12451.2|12450.2|12452.5|12451.5|12439.9|12438.9|300
1652207780000|2022-05-10 18:36:20|12451.1|12450.1|12451.1|12450.1|12452|12451|12448|12447|186
1652207790000|2022-05-10 18:36:30|12451.2|12450.2|12450.1|12449.1|12454.9|12453.9|12450.1|12449.1|153
1652207800000|2022-05-10 18:36:40|12450.2|12449.2|12445.2|12444.2|12451.6|12450.6|12443.9|12442.9|199
1652207810000|2022-05-10 18:36:50|12445.1|12444.1|12437.5|12436.5|12445.2|12444.2|12434.1|12433.1|251
1652207820000|2022-05-10 18:37:00|12437.4|12436.4|12447|12446|12447|12446|12432.6|12431.6|149
1652207830000|2022-05-10 18:37:10|12447.7|12446.7|12440|12439|12449.5|12448.5|12439.4|12438.4|186
1652207840000|2022-05-10 18:37:20|12440.2|12439.2|12426.7|12425.7|12440.2|12439.2|12424.2|12423.2|243
1652207850000|2022-05-10 18:37:30|12426.6|12425.6|12423.2|12422.2|12429|12428|12422.2|12421.2|79
1652207860000|2022-05-10 18:37:40|12423|12422|12424.6|12423.6|12428.1|12427.1|12422.9|12421.9|153
1652207870000|2022-05-10 18:37:50|12424.7|12423.7|12429.6|12428.6|12432.6|12431.6|12424|12423|130
1652207880000|2022-05-10 18:38:00|12429.5|12428.5|12430.2|12429.2|12430.2|12429.2|12422.9|12421.9|122
1652207890000|2022-05-10 18:38:10|12430.9|12429.9|12435.2|12434.2|12436.5|12435.5|12429.6|12428.6|129
1652207900000|2022-05-10 18:38:20|12436.4|12435.4|12430.4|12429.4|12437.2|12436.2|12428.6|12427.6|120
1652207910000|2022-05-10 18:38:30|12430.5|12429.5|12435.6|12434.6|12437.9|12436.9|12429.1|12428.1|103
1652207920000|2022-05-10 18:38:40|12435.7|12434.7|12429.7|12428.7|12437|12436|12429.7|12428.7|54
1652207930000|2022-05-10 18:38:50|12429.5|12428.5|12426.2|12425.2|12433|12432|12424.5|12423.5|132
1652207940000|2022-05-10 18:39:00|12426.4|12425.4|12431.6|12430.6|12435|12434|12426.2|12425.2|94
1652207950000|2022-05-10 18:39:10|12431.2|12430.2|12427.1|12426.1|12434.4|12433.4|12424.4|12423.4|181
1652207960000|2022-05-10 18:39:20|12427|12426|12426.5|12425.5|12430.9|12429.9|12425.6|12424.6|80
1652207970000|2022-05-10 18:39:30|12426.6|12425.6|12428.7|12427.7|12430.9|12429.9|12423.9|12422.9|151
1652207980000|2022-05-10 18:39:40|12428.6|12427.6|12426|12425|12429.4|12428.4|12424.6|12423.6|87
1652207990000|2022-05-10 18:39:50|12426.2|12425.2|12429.4|12428.4|12432.9|12431.9|12425.1|12424.1|111
1652208000000|2022-05-10 18:40:00|12429.5|12428.5|12414.7|12413.7|12429.5|12428.5|12414.5|12413.5|365
1652208010000|2022-05-10 18:40:10|12414.2|12413.2|12417.6|12416.6|12420.9|12419.9|12414.1|12413.1|194
1652208020000|2022-05-10 18:40:20|12417.7|12416.7|12405.4|12404.4|12417.7|12416.7|12404.9|12403.9|285
1652208030000|2022-05-10 18:40:30|12405.1|12404.1|12409.2|12408.2|12409.7|12408.7|12403.4|12402.4|182
1652208040000|2022-05-10 18:40:40|12409.7|12408.7|12424.5|12423.5|12424.5|12423.5|12408.1|12407.1|244
1652208050000|2022-05-10 18:40:50|12424.2|12423.2|12427.5|12426.5|12432.4|12431.4|12419.5|12418.5|221
1652208060000|2022-05-10 18:41:00|12427.1|12426.1|12429.1|12428.1|12430.2|12429.2|12425.6|12424.6|156
1652208070000|2022-05-10 18:41:10|12429.4|12428.4|12426.5|12425.5|12432.1|12431.1|12424.9|12423.9|171
1652208080000|2022-05-10 18:41:20|12426.1|12425.1|12434|12433|12435.4|12434.4|12423.7|12422.7|174
1652208090000|2022-05-10 18:41:30|12434.1|12433.1|12447.6|12446.6|12449.1|12448.1|12434|12433|345
1652208100000|2022-05-10 18:41:40|12449.1|12448.1|12450|12449|12454.5|12453.5|12447.7|12446.7|307
1652208110000|2022-05-10 18:41:50|12450.1|12449.1|12452.9|12451.9|12456.7|12455.7|12449.5|12448.5|250
1652208120000|2022-05-10 18:42:00|12452.6|12451.6|12466.5|12465.5|12468.2|12467.2|12452.6|12451.6|447
1652208130000|2022-05-10 18:42:10|12466.1|12465.1|12469.2|12468.2|12475.2|12474.2|12465.6|12464.6|547
1652208140000|2022-05-10 18:42:20|12468.9|12467.9|12460.6|12459.6|12469.9|12468.9|12460.6|12459.6|205
1652208150000|2022-05-10 18:42:30|12461|12460|12462|12461|12462.5|12461.5|12457.7|12456.7|158
1652208160000|2022-05-10 18:42:40|12461.9|12460.9|12469.2|12468.2|12470.4|12469.4|12461.7|12460.7|143
1652208170000|2022-05-10 18:42:50|12469.1|12468.1|12468.5|12467.5|12472.4|12471.4|12468.5|12467.5|156
1652208180000|2022-05-10 18:43:00|12468.6|12467.6|12470.4|12469.4|12477.1|12476.1|12468.6|12467.6|235
1652208190000|2022-05-10 18:43:10|12470.5|12469.5|12473.4|12472.4|12476.1|12475.1|12468.9|12467.9|130
1652208200000|2022-05-10 18:43:20|12472.9|12471.9|12471.2|12470.2|12475|12474|12468.7|12467.7|111
1652208210000|2022-05-10 18:43:30|12471|12470|12476.9|12475.9|12478.9|12477.9|12468.6|12467.6|150
1652208220000|2022-05-10 18:43:40|12477.1|12476.1|12477.2|12476.2|12479.6|12478.6|12474.6|12473.6|107
1652208230000|2022-05-10 18:43:50|12476.9|12475.9|12479.6|12478.6|12480.4|12479.4|12475.5|12474.5|121
1652208240000|2022-05-10 18:44:00|12478.9|12477.9|12479.9|12478.9|12488.9|12487.9|12474.9|12473.9|324
1652208250000|2022-05-10 18:44:10|12479.7|12478.7|12483.6|12482.6|12485.5|12484.5|12478|12477|128
1652208260000|2022-05-10 18:44:20|12483.5|12482.5|12488.9|12487.9|12492.2|12491.2|12481.9|12480.9|485
1652208270000|2022-05-10 18:44:30|12489.1|12488.1|12488.2|12487.2|12490.1|12489.1|12485.9|12484.9|207
1652208280000|2022-05-10 18:44:40|12488.1|12487.1|12485.6|12484.6|12491|12490|12484.4|12483.4|127
1652208290000|2022-05-10 18:44:50|12485.9|12484.9|12484.9|12483.9|12490.6|12489.6|12484.9|12483.9|129
1652208300000|2022-05-10 18:45:00|12484.6|12483.6|12481.4|12480.4|12490.1|12489.1|12481.4|12480.4|246
1652208310000|2022-05-10 18:45:10|12481.2|12480.2|12478.5|12477.5|12482.6|12481.6|12477.4|12476.4|132
1652208320000|2022-05-10 18:45:20|12479|12478|12480.1|12479.1|12481.2|12480.2|12474.4|12473.4|135
1652208330000|2022-05-10 18:45:30|12480|12479|12474.1|12473.1|12481|12480|12471.2|12470.2|137
1652208340000|2022-05-10 18:45:40|12474|12473|12468.5|12467.5|12474.5|12473.5|12460.5|12459.5|517
1652208350000|2022-05-10 18:45:50|12468.7|12467.7|12471.9|12470.9|12475.4|12474.4|12468.7|12467.7|298
1652208360000|2022-05-10 18:46:00|12472.4|12471.4|12460.4|12459.4|12472.6|12471.6|12460.2|12459.2|166
1652208370000|2022-05-10 18:46:10|12459.6|12458.6|12460.9|12459.9|12463.9|12462.9|12458.4|12457.4|137
1652208380000|2022-05-10 18:46:20|12459.9|12458.9|12452|12451|12464.6|12463.6|12446.6|12445.6|287
1652208390000|2022-05-10 18:46:30|12451.9|12450.9|12448.6|12447.6|12452.1|12451.1|12444.9|12443.9|338
1652208400000|2022-05-10 18:46:40|12448.1|12447.1|12455.2|12454.2|12455.4|12454.4|12445.7|12444.7|118
1652208410000|2022-05-10 18:46:50|12455.1|12454.1|12448.1|12447.1|12455.5|12454.5|12448|12447|135
1652208420000|2022-05-10 18:47:00|12448|12447|12440|12439|12448|12447|12426.6|12425.6|394
1652208430000|2022-05-10 18:47:10|12439.5|12438.5|12420.4|12419.4|12440.7|12439.7|12420.4|12419.4|281
1652208440000|2022-05-10 18:47:20|12419.1|12418.1|12418.2|12417.2|12426|12425|12417.6|12416.6|253
1652208450000|2022-05-10 18:47:30|12418.4|12417.4|12422.2|12421.2|12422.2|12421.2|12415.4|12414.4|223
1652208460000|2022-05-10 18:47:40|12422|12421|12422|12421|12425.5|12424.5|12419.9|12418.9|199
1652208470000|2022-05-10 18:47:50|12422.2|12421.2|12419.1|12418.1|12425.6|12424.6|12416.1|12415.1|167
1652208480000|2022-05-10 18:48:00|12419.2|12418.2|12427.6|12426.6|12428.9|12427.9|12417.4|12416.4|156
1652208490000|2022-05-10 18:48:10|12427.5|12426.5|12427.9|12426.9|12433.2|12432.2|12426.7|12425.7|263
1652208500000|2022-05-10 18:48:20|12428|12427|12429.7|12428.7|12430|12429|12423.2|12422.2|94
1652208510000|2022-05-10 18:48:30|12429.9|12428.9|12434|12433|12435.7|12434.7|12428.5|12427.5|181
1652208520000|2022-05-10 18:48:40|12434.2|12433.2|12435.5|12434.5|12442.5|12441.5|12433|12432|197
1652208530000|2022-05-10 18:48:50|12436|12435|12439.2|12438.2|12440.5|12439.5|12433.7|12432.7|116
1652208540000|2022-05-10 18:49:00|12439.4|12438.4|12449|12448|12450.1|12449.1|12437|12436|242
1652208550000|2022-05-10 18:49:10|12449.1|12448.1|12441.9|12440.9|12449.2|12448.2|12441.9|12440.9|154
1652208560000|2022-05-10 18:49:20|12441.6|12440.6|12431.6|12430.6|12444.9|12443.9|12431.6|12430.6|142
1652208570000|2022-05-10 18:49:30|12432.6|12431.6|12438.9|12437.9|12440.6|12439.6|12432.6|12431.6|116
1652208580000|2022-05-10 18:49:40|12439.1|12438.1|12450.6|12449.6|12452.7|12451.7|12437.2|12436.2|168
1652208590000|2022-05-10 18:49:50|12449.4|12448.4|12453.9|12452.9|12457.6|12456.6|12446.2|12445.2|183
1652208600000|2022-05-10 18:50:00|12454|12453|12460.7|12459.7|12460.7|12459.7|12447.1|12446.1|248
1652208610000|2022-05-10 18:50:10|12461.1|12460.1|12465.5|12464.5|12472.5|12471.5|12461.1|12460.1|346
1652208620000|2022-05-10 18:50:20|12466.5|12465.5|12464.1|12463.1|12468.9|12467.9|12457.6|12456.6|194
1652208630000|2022-05-10 18:50:30|12464.2|12463.2|12468.1|12467.1|12472.2|12471.2|12463.1|12462.1|148
1652208640000|2022-05-10 18:50:40|12468.2|12467.2|12458.2|12457.2|12469.7|12468.7|12458.1|12457.1|277
1652208650000|2022-05-10 18:50:50|12458.4|12457.4|12461.2|12460.2|12463.9|12462.9|12458.4|12457.4|119
1652208660000|2022-05-10 18:51:00|12461|12460|12457.5|12456.5|12466.6|12465.6|12457.5|12456.5|85
1652208670000|2022-05-10 18:51:10|12457.6|12456.6|12442.4|12441.4|12458.9|12457.9|12439.1|12438.1|292
1652208680000|2022-05-10 18:51:20|12442.5|12441.5|12441.6|12440.6|12445.6|12444.6|12437|12436|211
1652208690000|2022-05-10 18:51:30|12440.5|12439.5|12441.7|12440.7|12446.7|12445.7|12439.5|12438.5|126
1652208700000|2022-05-10 18:51:40|12441.6|12440.6|12446.1|12445.1|12449.4|12448.4|12441.6|12440.6|140
1652208710000|2022-05-10 18:51:50|12446.2|12445.2|12446.1|12445.1|12447.7|12446.7|12444.6|12443.6|79
1652208720000|2022-05-10 18:52:00|12446.4|12445.4|12452.7|12451.7|12453|12452|12440|12439|188
1652208730000|2022-05-10 18:52:10|12453|12452|12461.7|12460.7|12464|12463|12453|12452|168
1652208740000|2022-05-10 18:52:20|12461.9|12460.9|12463.2|12462.2|12465.4|12464.4|12457.7|12456.7|117
1652208750000|2022-05-10 18:52:30|12462.4|12461.4|12462.5|12461.5|12464.4|12463.4|12457|12456|110
1652208760000|2022-05-10 18:52:40|12462.6|12461.6|12460.4|12459.4|12466.6|12465.6|12459|12458|161
1652208770000|2022-05-10 18:52:50|12460.2|12459.2|12458.4|12457.4|12476.2|12475.2|12458.1|12457.1|455
1652208780000|2022-05-10 18:53:00|12457.9|12456.9|12455.1|12454.1|12458.5|12457.5|12450.5|12449.5|240
1652208790000|2022-05-10 18:53:10|12455.2|12454.2|12468.4|12467.4|12468.4|12467.4|12452|12451|116
1652208800000|2022-05-10 18:53:20|12468|12467|12462.2|12461.2|12469.1|12468.1|12462.2|12461.2|190
1652208810000|2022-05-10 18:53:30|12462.4|12461.4|12466.1|12465.1|12469.4|12468.4|12461.9|12460.9|133
1652208820000|2022-05-10 18:53:40|12466.4|12465.4|12466.2|12465.2|12471.1|12470.1|12465.4|12464.4|91
1652208830000|2022-05-10 18:53:50|12466.5|12465.5|12468|12467|12470.5|12469.5|12464.1|12463.1|132
1652208840000|2022-05-10 18:54:00|12466.5|12465.5|12462.2|12461.2|12470.2|12469.2|12461.2|12460.2|199
1652208850000|2022-05-10 18:54:10|12463.1|12462.1|12473|12472|12475.9|12474.9|12461.6|12460.6|265
1652208860000|2022-05-10 18:54:20|12472.9|12471.9|12465.6|12464.6|12473.6|12472.6|12465.5|12464.5|107
1652208870000|2022-05-10 18:54:30|12464.4|12463.4|12454.9|12453.9|12467.7|12466.7|12453.7|12452.7|236
1652208880000|2022-05-10 18:54:40|12454.7|12453.7|12462.6|12461.6|12463.1|12462.1|12454.7|12453.7|209
1652208890000|2022-05-10 18:54:50|12462.7|12461.7|12469.6|12468.6|12469.6|12468.6|12460.5|12459.5|102
1652208900000|2022-05-10 18:55:00|12469.7|12468.7|12474|12473|12475.1|12474.1|12465.9|12464.9|164
1652208910000|2022-05-10 18:55:10|12473.7|12472.7|12465.5|12464.5|12474.4|12473.4|12465.4|12464.4|104
1652208920000|2022-05-10 18:55:20|12464.9|12463.9|12464.2|12463.2|12467.6|12466.6|12461.5|12460.5|90
1652208930000|2022-05-10 18:55:30|12464.4|12463.4|12464.9|12463.9|12465.9|12464.9|12459.5|12458.5|69
1652208940000|2022-05-10 18:55:40|12464.7|12463.7|12460.2|12459.2|12467|12466|12455.9|12454.9|124
1652208950000|2022-05-10 18:55:50|12459.7|12458.7|12452.6|12451.6|12463.5|12462.5|12451.6|12450.6|143
1652208960000|2022-05-10 18:56:00|12452.7|12451.7|12447.2|12446.2|12452.7|12451.7|12439.7|12438.7|266
1652208970000|2022-05-10 18:56:10|12447.1|12446.1|12437.7|12436.7|12448.2|12447.2|12436.5|12435.5|201
1652208980000|2022-05-10 18:56:20|12437.5|12436.5|12436|12435|12438.4|12437.4|12431.1|12430.1|349
1652208990000|2022-05-10 18:56:30|12435.5|12434.5|12433.5|12432.5|12437.4|12436.4|12430.9|12429.9|250
1652209000000|2022-05-10 18:56:40|12433.6|12432.6|12421.2|12420.2|12433.6|12432.6|12416.5|12415.5|437
1652209010000|2022-05-10 18:56:50|12421.4|12420.4|12424.1|12423.1|12427.1|12426.1|12417|12416|242
1652209020000|2022-05-10 18:57:00|12424|12423|12436.1|12435.1|12437.7|12436.7|12424|12423|239
1652209030000|2022-05-10 18:57:10|12435.5|12434.5|12431.4|12430.4|12439.1|12438.1|12427.7|12426.7|359
1652209040000|2022-05-10 18:57:20|12430.5|12429.5|12447.6|12446.6|12451.2|12450.2|12429.6|12428.6|323
1652209050000|2022-05-10 18:57:30|12447.7|12446.7|12442.2|12441.2|12449|12448|12441|12440|151
1652209060000|2022-05-10 18:57:40|12442.1|12441.1|12448.6|12447.6|12448.9|12447.9|12441.5|12440.5|78
1652209070000|2022-05-10 18:57:50|12448.9|12447.9|12452.2|12451.2|12453.1|12452.1|12442.5|12441.5|190
1652209080000|2022-05-10 18:58:00|12452.1|12451.1|12448.7|12447.7|12463.2|12462.2|12448.7|12447.7|213
1652209090000|2022-05-10 18:58:10|12448.5|12447.5|12451.7|12450.7|12458.2|12457.2|12446.9|12445.9|82
1652209100000|2022-05-10 18:58:20|12452.2|12451.2|12455.2|12454.2|12460.5|12459.5|12450.9|12449.9|104
1652209110000|2022-05-10 18:58:30|12455.4|12454.4|12450.4|12449.4|12461.4|12460.4|12449.9|12448.9|145
1652209120000|2022-05-10 18:58:40|12450.1|12449.1|12452.5|12451.5|12455.2|12454.2|12449.1|12448.1|99
1652209130000|2022-05-10 18:58:50|12452.6|12451.6|12451.1|12450.1|12458.5|12457.5|12451.1|12450.1|99
1652209140000|2022-05-10 18:59:00|12451.4|12450.4|12448.6|12447.6|12452.9|12451.9|12443.2|12442.2|226
1652209150000|2022-05-10 18:59:10|12448.4|12447.4|12445.4|12444.4|12449.9|12448.9|12441|12440|108
1652209160000|2022-05-10 18:59:20|12446.7|12445.7|12448.4|12447.4|12450.1|12449.1|12444.5|12443.5|93
1652209170000|2022-05-10 18:59:30|12448.1|12447.1|12454.1|12453.1|12462|12461|12448.1|12447.1|164
1652209180000|2022-05-10 18:59:40|12454|12453|12453.4|12452.4|12456.2|12455.2|12451|12450|64
1652209190000|2022-05-10 18:59:50|12453.6|12452.6|12456.5|12455.5|12456.5|12455.5|12450.9|12449.9|93
1652209200000|2022-05-10 19:00:00|12456.7|12455.7|12447.7|12446.7|12471.1|12470.1|12434.4|12433.4|619
1652209210000|2022-05-10 19:00:10|12447.2|12446.2|12442.5|12441.5|12461.2|12460.2|12441|12440|255
1652209220000|2022-05-10 19:00:20|12443.2|12442.2|12452.7|12451.7|12457.7|12456.7|12442.5|12441.5|143
1652209230000|2022-05-10 19:00:30|12452.5|12451.5|12465.2|12464.2|12471.1|12470.1|12451.9|12450.9|285
1652209240000|2022-05-10 19:00:40|12464.4|12463.4|12462.1|12461.1|12469.1|12468.1|12458.1|12457.1|106
1652209250000|2022-05-10 19:00:50|12461.6|12460.6|12462.6|12461.6|12464.5|12463.5|12457.2|12456.2|132
1652209260000|2022-05-10 19:01:00|12460.1|12459.1|12462.1|12461.1|12465.9|12464.9|12454.9|12453.9|152
1652209270000|2022-05-10 19:01:10|12462.2|12461.2|12468.2|12467.2|12470.4|12469.4|12458.7|12457.7|138
1652209280000|2022-05-10 19:01:20|12467.2|12466.2|12468.5|12467.5|12470.7|12469.7|12463.2|12462.2|250
1652209290000|2022-05-10 19:01:30|12468|12467|12472.7|12471.7|12477.7|12476.7|12468|12467|366
1652209300000|2022-05-10 19:01:40|12473.6|12472.6|12473|12472|12479.6|12478.6|12471.6|12470.6|181
1652209310000|2022-05-10 19:01:50|12472.9|12471.9|12472.7|12471.7|12479.7|12478.7|12469.7|12468.7|133
1652209320000|2022-05-10 19:02:00|12472.1|12471.1|12468|12467|12476.4|12475.4|12463.9|12462.9|177
1652209330000|2022-05-10 19:02:10|12468.2|12467.2|12464.1|12463.1|12468.4|12467.4|12462|12461|139
1652209340000|2022-05-10 19:02:20|12464|12463|12472.1|12471.1|12473.2|12472.2|12463.9|12462.9|98
1652209350000|2022-05-10 19:02:30|12472.4|12471.4|12468.4|12467.4|12475|12474|12464.5|12463.5|74
1652209360000|2022-05-10 19:02:40|12468.2|12467.2|12461.1|12460.1|12468.7|12467.7|12455.9|12454.9|199
1652209370000|2022-05-10 19:02:50|12461.2|12460.2|12458.2|12457.2|12463.9|12462.9|12457.6|12456.6|144
1652209380000|2022-05-10 19:03:00|12457.9|12456.9|12461.5|12460.5|12464.1|12463.1|12450.5|12449.5|162
1652209390000|2022-05-10 19:03:10|12461.7|12460.7|12463.7|12462.7|12464.7|12463.7|12456.7|12455.7|103
1652209400000|2022-05-10 19:03:20|12464.1|12463.1|12463.1|12462.1|12467|12466|12460.5|12459.5|89
1652209410000|2022-05-10 19:03:30|12463.2|12462.2|12466.4|12465.4|12467.9|12466.9|12461.6|12460.6|50
1652209420000|2022-05-10 19:03:40|12466.5|12465.5|12464.7|12463.7|12468.2|12467.2|12462.5|12461.5|56
1652209430000|2022-05-10 19:03:50|12464.6|12463.6|12458.4|12457.4|12467|12466|12455|12454|216
1652209440000|2022-05-10 19:04:00|12457.9|12456.9|12457|12456|12459.7|12458.7|12454.2|12453.2|100
1652209450000|2022-05-10 19:04:10|12457.2|12456.2|12463.7|12462.7|12464.5|12463.5|12455.7|12454.7|95
1652209460000|2022-05-10 19:04:20|12463.6|12462.6|12452.5|12451.5|12466|12465|12451.4|12450.4|149
1652209470000|2022-05-10 19:04:30|12452.6|12451.6|12462.6|12461.6|12464|12463|12452.1|12451.1|107
1652209480000|2022-05-10 19:04:40|12462.7|12461.7|12461.1|12460.1|12469.7|12468.7|12459|12458|181
1652209490000|2022-05-10 19:04:50|12461.2|12460.2|12463.7|12462.7|12465.5|12464.5|12459.5|12458.5|43
1652209500000|2022-05-10 19:05:00|12463.4|12462.4|12470|12469|12472.9|12471.9|12462.6|12461.6|155
1652209510000|2022-05-10 19:05:10|12471.4|12470.4|12464.5|12463.5|12472.9|12471.9|12462.9|12461.9|113
1652209520000|2022-05-10 19:05:20|12464.4|12463.4|12471.7|12470.7|12473.4|12472.4|12459.4|12458.4|168
1652209530000|2022-05-10 19:05:30|12471.9|12470.9|12473.9|12472.9|12479|12478|12467.4|12466.4|198
1652209540000|2022-05-10 19:05:40|12474.4|12473.4|12481.4|12480.4|12482.4|12481.4|12473.9|12472.9|165
1652209550000|2022-05-10 19:05:50|12481.5|12480.5|12486.2|12485.2|12491.1|12490.1|12479.6|12478.6|295
1652209560000|2022-05-10 19:06:00|12486.1|12485.1|12491.4|12490.4|12496.7|12495.7|12483.4|12482.4|340
1652209570000|2022-05-10 19:06:10|12491.9|12490.9|12497.6|12496.6|12501.9|12500.9|12491.9|12490.9|299
1652209580000|2022-05-10 19:06:20|12497.2|12496.2|12504.5|12503.5|12505.4|12504.4|12496.1|12495.1|304
1652209590000|2022-05-10 19:06:30|12505.1|12504.1|12506.2|12505.2|12509.7|12508.7|12503.6|12502.6|387
1652209600000|2022-05-10 19:06:40|12506.9|12505.9|12501.4|12500.4|12507.6|12506.6|12499.9|12498.9|252
1652209610000|2022-05-10 19:06:50|12501.7|12500.7|12498.7|12497.7|12504.4|12503.4|12498.7|12497.7|222
1652209620000|2022-05-10 19:07:00|12498.9|12497.9|12492.2|12491.2|12504.9|12503.9|12490|12489|323
1652209630000|2022-05-10 19:07:10|12492.5|12491.5|12486.2|12485.2|12494.1|12493.1|12484.1|12483.1|107
1652209640000|2022-05-10 19:07:20|12486.1|12485.1|12487.5|12486.5|12489.7|12488.7|12483.5|12482.5|143
1652209650000|2022-05-10 19:07:30|12486.9|12485.9|12487.6|12486.6|12490.7|12489.7|12485.4|12484.4|89
1652209660000|2022-05-10 19:07:40|12487.7|12486.7|12489.6|12488.6|12491.5|12490.5|12487.1|12486.1|94
1652209670000|2022-05-10 19:07:50|12489.5|12488.5|12486.7|12485.7|12493.2|12492.2|12484.6|12483.6|125
1652209680000|2022-05-10 19:08:00|12487.2|12486.2|12478|12477|12487.6|12486.6|12476.6|12475.6|186
1652209690000|2022-05-10 19:08:10|12477.4|12476.4|12470.1|12469.1|12477.4|12476.4|12465.6|12464.6|324
1652209700000|2022-05-10 19:08:20|12470.2|12469.2|12475.2|12474.2|12475.9|12474.9|12466.9|12465.9|275
1652209710000|2022-05-10 19:08:30|12475.1|12474.1|12471.9|12470.9|12477.2|12476.2|12469.7|12468.7|141
1652209720000|2022-05-10 19:08:40|12471.7|12470.7|12478.2|12477.2|12479.1|12478.1|12468.7|12467.7|256
1652209730000|2022-05-10 19:08:50|12478.7|12477.7|12483.6|12482.6|12485.2|12484.2|12476|12475|166
1652209740000|2022-05-10 19:09:00|12483.1|12482.1|12475.6|12474.6|12485.7|12484.7|12474.9|12473.9|182
1652209750000|2022-05-10 19:09:10|12475.7|12474.7|12472.2|12471.2|12475.9|12474.9|12470.6|12469.6|103
1652209760000|2022-05-10 19:09:20|12472.1|12471.1|12471.6|12470.6|12475.2|12474.2|12470.2|12469.2|49
1652209770000|2022-05-10 19:09:30|12476.9|12475.9|12473.7|12472.7|12477.9|12476.9|12472.7|12471.7|111
1652209780000|2022-05-10 19:09:40|12473.9|12472.9|12453.9|12452.9|12474.1|12473.1|12451.2|12450.2|489
1652209790000|2022-05-10 19:09:50|12454.1|12453.1|12456.1|12455.1|12457.9|12456.9|12450.4|12449.4|147
1652209800000|2022-05-10 19:10:00|12456.5|12455.5|12451.6|12450.6|12457.6|12456.6|12443.1|12442.1|379
1652209810000|2022-05-10 19:10:10|12453.2|12452.2|12458.2|12457.2|12462|12461|12452|12451|275
1652209820000|2022-05-10 19:10:20|12458.1|12457.1|12450.9|12449.9|12460.9|12459.9|12449.6|12448.6|196
1652209830000|2022-05-10 19:10:30|12451.1|12450.1|12459|12458|12463.1|12462.1|12448.5|12447.5|318
1652209840000|2022-05-10 19:10:40|12458.9|12457.9|12456.2|12455.2|12459.4|12458.4|12453.4|12452.4|196
1652209850000|2022-05-10 19:10:50|12456.5|12455.5|12458.7|12457.7|12460.2|12459.2|12452.9|12451.9|109
1652209860000|2022-05-10 19:11:00|12459|12458|12451.6|12450.6|12462.2|12461.2|12448|12447|223
1652209870000|2022-05-10 19:11:10|12452.1|12451.1|12461|12460|12462.9|12461.9|12452.1|12451.1|121
1652209880000|2022-05-10 19:11:20|12461.4|12460.4|12468.2|12467.2|12468.7|12467.7|12458.9|12457.9|115
1652209890000|2022-05-10 19:11:30|12468.1|12467.1|12465.6|12464.6|12469.2|12468.2|12462.7|12461.7|210
1652209900000|2022-05-10 19:11:40|12464.4|12463.4|12464.6|12463.6|12466.9|12465.9|12459.7|12458.7|95
1652209910000|2022-05-10 19:11:50|12464.4|12463.4|12466.6|12465.6|12467.5|12466.5|12460.9|12459.9|77
1652209920000|2022-05-10 19:12:00|12466.5|12465.5|12470.7|12469.7|12483.9|12482.9|12464|12463|447
1652209930000|2022-05-10 19:12:10|12470.4|12469.4|12463|12462|12472.2|12471.2|12459.6|12458.6|161
1652209940000|2022-05-10 19:12:20|12462.2|12461.2|12456.2|12455.2|12466.5|12465.5|12456.1|12455.1|142
1652209950000|2022-05-10 19:12:30|12456.1|12455.1|12458.1|12457.1|12463.2|12462.2|12455.1|12454.1|121
1652209960000|2022-05-10 19:12:40|12458.2|12457.2|12459.6|12458.6|12461|12460|12457|12456|74
1652209970000|2022-05-10 19:12:50|12459.4|12458.4|12467|12466|12469.2|12468.2|12459.4|12458.4|108
1652209980000|2022-05-10 19:13:00|12466.7|12465.7|12464.7|12463.7|12470.6|12469.6|12461.4|12460.4|86
1652209990000|2022-05-10 19:13:10|12464.5|12463.5|12459.7|12458.7|12469|12468|12458.6|12457.6|141
1652210000000|2022-05-10 19:13:20|12459.9|12458.9|12450.1|12449.1|12463.5|12462.5|12447.4|12446.4|167
1652210010000|2022-05-10 19:13:30|12450.2|12449.2|12451.9|12450.9|12458.2|12457.2|12448.1|12447.1|134
1652210020000|2022-05-10 19:13:40|12451.7|12450.7|12456|12455|12456.1|12455.1|12450.2|12449.2|87
1652210030000|2022-05-10 19:13:50|12456.1|12455.1|12459.5|12458.5|12463.5|12462.5|12455.9|12454.9|136
1652210040000|2022-05-10 19:14:00|12458.6|12457.6|12460|12459|12461.6|12460.6|12455.5|12454.5|65
1652210050000|2022-05-10 19:14:10|12459.9|12458.9|12463.4|12462.4|12467.2|12466.2|12456.1|12455.1|111
1652210060000|2022-05-10 19:14:20|12463.2|12462.2|12460.5|12459.5|12465.1|12464.1|12460.2|12459.2|89
1652210070000|2022-05-10 19:14:30|12459.5|12458.5|12463.7|12462.7|12464.7|12463.7|12458.5|12457.5|59
1652210080000|2022-05-10 19:14:40|12463|12462|12464.1|12463.1|12467|12466|12460.9|12459.9|95
1652210090000|2022-05-10 19:14:50|12464.2|12463.2|12464.2|12463.2|12467.2|12466.2|12461.4|12460.4|42
1652210100000|2022-05-10 19:15:00|12463.2|12462.2|12467.2|12466.2|12469.4|12468.4|12462.4|12461.4|254
1652210110000|2022-05-10 19:15:10|12467.6|12466.6|12469.5|12468.5|12470.2|12469.2|12465.6|12464.6|58
1652210120000|2022-05-10 19:15:20|12469.1|12468.1|12465.6|12464.6|12471.6|12470.6|12464.5|12463.5|111
1652210130000|2022-05-10 19:15:30|12465.5|12464.5|12459|12458|12465.5|12464.5|12453.5|12452.5|198
1652210140000|2022-05-10 19:15:40|12459.9|12458.9|12468.4|12467.4|12468.6|12467.6|12458.2|12457.2|184
1652210150000|2022-05-10 19:15:50|12468.6|12467.6|12471.9|12470.9|12477.6|12476.6|12467.2|12466.2|160
1652210160000|2022-05-10 19:16:00|12471.7|12470.7|12482|12481|12485.7|12484.7|12470.4|12469.4|257
1652210170000|2022-05-10 19:16:10|12482.1|12481.1|12484|12483|12484|12483|12479|12478|94
1652210180000|2022-05-10 19:16:20|12483.6|12482.6|12483.6|12482.6|12485.2|12484.2|12481|12480|73
1652210190000|2022-05-10 19:16:30|12483.7|12482.7|12475.9|12474.9|12484.7|12483.7|12474.4|12473.4|139
1652210200000|2022-05-10 19:16:40|12475.7|12474.7|12469.2|12468.2|12475.7|12474.7|12461.4|12460.4|128
1652210210000|2022-05-10 19:16:50|12469.1|12468.1|12458.9|12457.9|12469.1|12468.1|12458.9|12457.9|103
1652210220000|2022-05-10 19:17:00|12458.2|12457.2|12454.7|12453.7|12458.2|12457.2|12450.6|12449.6|191
1652210230000|2022-05-10 19:17:10|12454.6|12453.6|12441.5|12440.5|12454.6|12453.6|12438.7|12437.7|372
1652210240000|2022-05-10 19:17:20|12441.2|12440.2|12440.5|12439.5|12445.2|12444.2|12436.9|12435.9|223
1652210250000|2022-05-10 19:17:30|12440.6|12439.6|12442.9|12441.9|12444.1|12443.1|12437.6|12436.6|131
1652210260000|2022-05-10 19:17:40|12443.5|12442.5|12448.6|12447.6|12449|12448|12441.9|12440.9|142
1652210270000|2022-05-10 19:17:50|12448.5|12447.5|12449.7|12448.7|12451.6|12450.6|12445|12444|122
1652210280000|2022-05-10 19:18:00|12449.9|12448.9|12455.7|12454.7|12460.1|12459.1|12449.4|12448.4|236
1652210290000|2022-05-10 19:18:10|12455.9|12454.9|12456.6|12455.6|12460.1|12459.1|12454|12453|62
1652210300000|2022-05-10 19:18:20|12456.7|12455.7|12460.4|12459.4|12463.4|12462.4|12456.6|12455.6|79
1652210310000|2022-05-10 19:18:30|12460.2|12459.2|12463.1|12462.1|12465.4|12464.4|12459|12458|109
1652210320000|2022-05-10 19:18:40|12463.4|12462.4|12461.5|12460.5|12465.7|12464.7|12459.7|12458.7|63
1652210330000|2022-05-10 19:18:50|12461.4|12460.4|12461.1|12460.1|12463.5|12462.5|12458.4|12457.4|56
1652210340000|2022-05-10 19:19:00|12461.2|12460.2|12468.4|12467.4|12470|12469|12460.1|12459.1|103
1652210350000|2022-05-10 19:19:10|12468.5|12467.5|12465.1|12464.1|12469|12468|12461.2|12460.2|126
1652210360000|2022-05-10 19:19:20|12465.2|12464.2|12464.2|12463.2|12467.5|12466.5|12463.5|12462.5|52
1652210370000|2022-05-10 19:19:30|12464.4|12463.4|12463.4|12462.4|12470.4|12469.4|12463.4|12462.4|80
1652210380000|2022-05-10 19:19:40|12464.2|12463.2|12466.1|12465.1|12467.2|12466.2|12459|12458|157
1652210390000|2022-05-10 19:19:50|12466.4|12465.4|12463.7|12462.7|12466.4|12465.4|12460.4|12459.4|44
1652210400000|2022-05-10 19:20:00|12464.4|12463.4|12465.3|12464.3|12466.5|12465.5|12458.5|12457.5|99
1652210410000|2022-05-10 19:20:10|12465|12464|12452.3|12451.3|12465.5|12464.5|12451|12450|151
1652210420000|2022-05-10 19:20:20|12452|12451|12447.4|12446.4|12454.5|12453.5|12443|12442|109
1652210430000|2022-05-10 19:20:30|12447.5|12446.5|12445.9|12444.9|12450|12449|12443|12442|122
1652210440000|2022-05-10 19:20:40|12446|12445|12447.8|12446.8|12449.3|12448.3|12442.1|12441.1|75
1652210450000|2022-05-10 19:20:50|12445|12444|12444.4|12443.4|12446.5|12445.5|12440|12439|107
1652210460000|2022-05-10 19:21:00|12443.9|12442.9|12440.4|12439.4|12443.9|12442.9|12434.8|12433.8|236
1652210470000|2022-05-10 19:21:10|12439.1|12438.1|12440.6|12439.6|12446.4|12445.4|12439.1|12438.1|180
1652210480000|2022-05-10 19:21:20|12440.5|12439.5|12441.6|12440.6|12441.6|12440.6|12434.6|12433.6|131
1652210490000|2022-05-10 19:21:30|12441.5|12440.5|12453.1|12452.1|12454.3|12453.3|12440.9|12439.9|123
1652210500000|2022-05-10 19:21:40|12452|12451|12447.8|12446.8|12452|12451|12445.6|12444.6|107
1652210510000|2022-05-10 19:21:50|12447.6|12446.6|12435.9|12434.9|12448|12447|12434.3|12433.3|106
1652210520000|2022-05-10 19:22:00|12435.8|12434.8|12433.8|12432.8|12437.9|12436.9|12430.6|12429.6|156
1652210530000|2022-05-10 19:22:10|12434|12433|12432.5|12431.5|12438.1|12437.1|12430.6|12429.6|146
1652210540000|2022-05-10 19:22:20|12432.1|12431.1|12441.3|12440.3|12441.8|12440.8|12430.5|12429.5|87
1652210550000|2022-05-10 19:22:30|12441.5|12440.5|12445|12444|12447.1|12446.1|12441.3|12440.3|101
1652210560000|2022-05-10 19:22:40|12444.9|12443.9|12449.8|12448.8|12450.5|12449.5|12443.4|12442.4|139
1652210570000|2022-05-10 19:22:50|12448.6|12447.6|12442.8|12441.8|12448.9|12447.9|12442.4|12441.4|141
1652210580000|2022-05-10 19:23:00|12442.6|12441.6|12436.9|12435.9|12444.5|12443.5|12436.9|12435.9|96
1652210590000|2022-05-10 19:23:10|12436.6|12435.6|12442.4|12441.4|12443.9|12442.9|12436.4|12435.4|86
1652210600000|2022-05-10 19:23:20|12442.5|12441.5|12437.5|12436.5|12443.8|12442.8|12436|12435|48
1652210610000|2022-05-10 19:23:30|12437.4|12436.4|12434.8|12433.8|12443.6|12442.6|12434|12433|69
1652210620000|2022-05-10 19:23:40|12434.6|12433.6|12427.9|12426.9|12435.3|12434.3|12425.1|12424.1|220
1652210630000|2022-05-10 19:23:50|12427.8|12426.8|12430|12429|12432.5|12431.5|12426|12425|85
1652210640000|2022-05-10 19:24:00|12428.8|12427.8|12428.5|12427.5|12430.1|12429.1|12425.4|12424.4|135
1652210650000|2022-05-10 19:24:10|12428.1|12427.1|12423.3|12422.3|12429.6|12428.6|12422.6|12421.6|218
1652210660000|2022-05-10 19:24:20|12423|12422|12414.6|12413.6|12426.5|12425.5|12413.8|12412.8|349
1652210670000|2022-05-10 19:24:30|12415|12414|12407.6|12406.6|12415|12414|12404.9|12403.9|435
1652210680000|2022-05-10 19:24:40|12406.8|12405.8|12404.8|12403.8|12407.3|12406.3|12399.6|12398.6|261
1652210690000|2022-05-10 19:24:50|12404|12403|12409.6|12408.6|12410.1|12409.1|12401.6|12400.6|188
1652210700000|2022-05-10 19:25:00|12409.4|12408.4|12413.5|12412.5|12416.3|12415.3|12407.1|12406.1|221
1652210710000|2022-05-10 19:25:10|12413.4|12412.4|12407.8|12406.8|12413.4|12412.4|12406.9|12405.9|103
1652210720000|2022-05-10 19:25:20|12407.9|12406.9|12410.6|12409.6|12414.1|12413.1|12407.6|12406.6|98
1652210730000|2022-05-10 19:25:30|12410.4|12409.4|12403.4|12402.4|12410.4|12409.4|12403.3|12402.3|100
1652210740000|2022-05-10 19:25:40|12403.5|12402.5|12394.8|12393.8|12403.6|12402.6|12393|12392|286
1652210750000|2022-05-10 19:25:50|12394.9|12393.9|12399|12398|12399.9|12398.9|12393.6|12392.6|194
1652210760000|2022-05-10 19:26:00|12399.1|12398.1|12383.8|12382.8|12400.3|12399.3|12383.5|12382.5|433
1652210770000|2022-05-10 19:26:10|12383.5|12382.5|12387.4|12386.4|12389.1|12388.1|12381.9|12380.9|341
1652210780000|2022-05-10 19:26:20|12386.5|12385.5|12386.5|12385.5|12389|12388|12381.3|12380.3|271
1652210790000|2022-05-10 19:26:30|12386.8|12385.8|12383.8|12382.8|12388.1|12387.1|12382.8|12381.8|143
1652210800000|2022-05-10 19:26:40|12383.6|12382.6|12387.4|12386.4|12390.4|12389.4|12383.5|12382.5|102
1652210810000|2022-05-10 19:26:50|12387.3|12386.3|12387.9|12386.9|12390|12389|12383.9|12382.9|127
1652210820000|2022-05-10 19:27:00|12388|12387|12386.4|12385.4|12388|12387|12382.3|12381.3|162
1652210830000|2022-05-10 19:27:10|12386.9|12385.9|12378.8|12377.8|12387.1|12386.1|12373.3|12372.3|486
1652210840000|2022-05-10 19:27:20|12377.6|12376.6|12380.9|12379.9|12384.6|12383.6|12376.6|12375.6|171
1652210850000|2022-05-10 19:27:30|12380.6|12379.6|12381.6|12380.6|12383.6|12382.6|12378.9|12377.9|91
1652210860000|2022-05-10 19:27:40|12381.8|12380.8|12389.1|12388.1|12395.8|12394.8|12381.6|12380.6|238
1652210870000|2022-05-10 19:27:50|12389.3|12388.3|12390.6|12389.6|12391|12390|12386.4|12385.4|75
1652210880000|2022-05-10 19:28:00|12390.8|12389.8|12390.8|12389.8|12393|12392|12387.9|12386.9|100
1652210890000|2022-05-10 19:28:10|12390.9|12389.9|12393.9|12392.9|12394.3|12393.3|12389.1|12388.1|164
1652210900000|2022-05-10 19:28:20|12394|12393|12401.5|12400.5|12402.3|12401.3|12393.9|12392.9|280
1652210910000|2022-05-10 19:28:30|12401.4|12400.4|12396.3|12395.3|12401.4|12400.4|12393.5|12392.5|142
1652210920000|2022-05-10 19:28:40|12396.1|12395.1|12396.8|12395.8|12399.1|12398.1|12393.9|12392.9|127
1652210930000|2022-05-10 19:28:50|12396.9|12395.9|12399.4|12398.4|12400.4|12399.4|12396.5|12395.5|101
1652210940000|2022-05-10 19:29:00|12399.3|12398.3|12393.9|12392.9|12403.6|12402.6|12391.6|12390.6|196
1652210950000|2022-05-10 19:29:10|12393.4|12392.4|12395.9|12394.9|12396.6|12395.6|12392.3|12391.3|75
1652210960000|2022-05-10 19:29:20|12395.4|12394.4|12389.4|12388.4|12396.4|12395.4|12387|12386|114
1652210970000|2022-05-10 19:29:30|12389.1|12388.1|12386.9|12385.9|12389.9|12388.9|12386.4|12385.4|123
1652210980000|2022-05-10 19:29:40|12387|12386|12386.3|12385.3|12387.8|12386.8|12382.8|12381.8|155
1652210990000|2022-05-10 19:29:50|12385.8|12384.8|12394|12393|12394|12393|12383.5|12382.5|127
1652211000000|2022-05-10 19:30:00|12394.3|12393.3|12386.9|12385.9|12394.3|12393.3|12385.5|12384.5|186
1652211010000|2022-05-10 19:30:10|12387.1|12386.1|12376.3|12375.3|12388|12387|12373.8|12372.8|276
1652211020000|2022-05-10 19:30:20|12376.1|12375.1|12369.1|12368.1|12376.1|12375.1|12364.6|12363.6|354
1652211030000|2022-05-10 19:30:30|12368.9|12367.9|12369.6|12368.6|12370.8|12369.8|12365.9|12364.9|231
1652211040000|2022-05-10 19:30:40|12369.3|12368.3|12360.8|12359.8|12370.6|12369.6|12358.6|12357.6|272
1652211050000|2022-05-10 19:30:50|12361|12360|12367.1|12366.1|12367.6|12366.6|12360.4|12359.4|187
1652211060000|2022-05-10 19:31:00|12367.5|12366.5|12371.6|12370.6|12376.6|12375.6|12366|12365|352
1652211070000|2022-05-10 19:31:10|12371.5|12370.5|12374.1|12373.1|12375.4|12374.4|12370.6|12369.6|159
1652211080000|2022-05-10 19:31:20|12373.4|12372.4|12368|12367|12374.6|12373.6|12365.3|12364.3|205
1652211090000|2022-05-10 19:31:30|12367.5|12366.5|12371.4|12370.4|12372.8|12371.8|12366.8|12365.8|84
1652211100000|2022-05-10 19:31:40|12370|12369|12379.6|12378.6|12381.1|12380.1|12369.5|12368.5|211
1652211110000|2022-05-10 19:31:50|12379.3|12378.3|12377.9|12376.9|12380.3|12379.3|12374.3|12373.3|131
1652211120000|2022-05-10 19:32:00|12377.8|12376.8|12386.1|12385.1|12392.6|12391.6|12377.8|12376.8|270
1652211130000|2022-05-10 19:32:10|12386.3|12385.3|12376.8|12375.8|12386.5|12385.5|12376.6|12375.6|133
1652211140000|2022-05-10 19:32:20|12377|12376|12379.4|12378.4|12380.8|12379.8|12377|12376|91
1652211150000|2022-05-10 19:32:30|12379.1|12378.1|12376.6|12375.6|12382|12381|12374|12373|189
1652211160000|2022-05-10 19:32:40|12376.8|12375.8|12375.6|12374.6|12379.5|12378.5|12372.4|12371.4|163
1652211170000|2022-05-10 19:32:50|12375.9|12374.9|12376.6|12375.6|12377.3|12376.3|12373.9|12372.9|90
1652211180000|2022-05-10 19:33:00|12376.9|12375.9|12381.9|12380.9|12383|12382|12372.6|12371.6|315
1652211190000|2022-05-10 19:33:10|12381.5|12380.5|12375.1|12374.1|12382.8|12381.8|12372.6|12371.6|152
1652211200000|2022-05-10 19:33:20|12375.4|12374.4|12380.9|12379.9|12382.3|12381.3|12375|12374|139
1652211210000|2022-05-10 19:33:30|12380.8|12379.8|12379.9|12378.9|12381.9|12380.9|12377.1|12376.1|83
1652211220000|2022-05-10 19:33:40|12379.5|12378.5|12380.3|12379.3|12381.9|12380.9|12378.1|12377.1|135
1652211230000|2022-05-10 19:33:50|12380|12379|12384.9|12383.9|12386.6|12385.6|12378.9|12377.9|268
1652211240000|2022-05-10 19:34:00|12386.8|12385.8|12377.3|12376.3|12389.5|12388.5|12376.6|12375.6|206
1652211250000|2022-05-10 19:34:10|12377.1|12376.1|12380.3|12379.3|12383.6|12382.6|12376.4|12375.4|99
1652211260000|2022-05-10 19:34:20|12380|12379|12382.1|12381.1|12382.1|12381.1|12377.8|12376.8|81
1652211270000|2022-05-10 19:34:30|12382|12381|12378|12377|12383.1|12382.1|12377.1|12376.1|92
1652211280000|2022-05-10 19:34:40|12378.1|12377.1|12373.4|12372.4|12379.6|12378.6|12372.4|12371.4|149
1652211290000|2022-05-10 19:34:50|12373.6|12372.6|12382.9|12381.9|12383.4|12382.4|12372.4|12371.4|178
1652211300000|2022-05-10 19:35:00|12382.6|12381.6|12383.3|12382.3|12384.8|12383.8|12376.6|12375.6|152
1652211310000|2022-05-10 19:35:10|12381.6|12380.6|12382.3|12381.3|12383.5|12382.5|12377.8|12376.8|131
1652211320000|2022-05-10 19:35:20|12382.1|12381.1|12378.4|12377.4|12382.8|12381.8|12375.8|12374.8|169
1652211330000|2022-05-10 19:35:30|12378.3|12377.3|12379.4|12378.4|12382.6|12381.6|12377.4|12376.4|87
1652211340000|2022-05-10 19:35:40|12379.1|12378.1|12379.4|12378.4|12380.4|12379.4|12376.4|12375.4|56
1652211350000|2022-05-10 19:35:50|12379.5|12378.5|12386|12385|12390.1|12389.1|12379.5|12378.5|144
1652211360000|2022-05-10 19:36:00|12386.1|12385.1|12380.9|12379.9|12387.6|12386.6|12380.6|12379.6|143
1652211370000|2022-05-10 19:36:10|12382|12381|12386.1|12385.1|12387.8|12386.8|12382|12381|83
1652211380000|2022-05-10 19:36:20|12386.3|12385.3|12390|12389|12390.9|12389.9|12383|12382|233
1652211390000|2022-05-10 19:36:30|12389.6|12388.6|12390.8|12389.8|12394|12393|12388.3|12387.3|131
1652211400000|2022-05-10 19:36:40|12390.6|12389.6|12386.9|12385.9|12393|12392|12385.1|12384.1|168
1652211410000|2022-05-10 19:36:50|12387|12386|12389.9|12388.9|12391.6|12390.6|12386.6|12385.6|124
1652211420000|2022-05-10 19:37:00|12390.1|12389.1|12389.6|12388.6|12390.8|12389.8|12384.1|12383.1|112
1652211430000|2022-05-10 19:37:10|12389.8|12388.8|12381.1|12380.1|12390.1|12389.1|12381|12380|71
1652211440000|2022-05-10 19:37:20|12380.9|12379.9|12375.3|12374.3|12383.3|12382.3|12374.6|12373.6|252
1652211450000|2022-05-10 19:37:30|12375.1|12374.1|12375.3|12374.3|12376.8|12375.8|12371|12370|230
1652211460000|2022-05-10 19:37:40|12375.1|12374.1|12363.1|12362.1|12375.5|12374.5|12362|12361|160
1652211470000|2022-05-10 19:37:50|12363|12362|12359.1|12358.1|12363|12362|12357.5|12356.5|259
1652211480000|2022-05-10 19:38:00|12359|12358|12342.4|12341.4|12359.1|12358.1|12341.6|12340.6|449
1652211490000|2022-05-10 19:38:10|12342.6|12341.6|12337.5|12336.5|12347.8|12346.8|12336.8|12335.8|553
1652211500000|2022-05-10 19:38:20|12337.4|12336.4|12345.6|12344.6|12346.4|12345.4|12334.4|12333.4|315
1652211510000|2022-05-10 19:38:30|12346.4|12345.4|12353.6|12352.6|12354.5|12353.5|12346|12345|226
1652211520000|2022-05-10 19:38:40|12353.5|12352.5|12347.5|12346.5|12353.5|12352.5|12345.3|12344.3|170
1652211530000|2022-05-10 19:38:50|12347.4|12346.4|12345.9|12344.9|12347.5|12346.5|12341.3|12340.3|201
1652211540000|2022-05-10 19:39:00|12345.8|12344.8|12355.9|12354.9|12356.4|12355.4|12344.4|12343.4|208
1652211550000|2022-05-10 19:39:10|12355.8|12354.8|12351.9|12350.9|12357.3|12356.3|12348.1|12347.1|152
1652211560000|2022-05-10 19:39:20|12352.4|12351.4|12352.1|12351.1|12358|12357|12350.1|12349.1|105
1652211570000|2022-05-10 19:39:30|12352|12351|12355.8|12354.8|12358.1|12357.1|12350.1|12349.1|89
1652211580000|2022-05-10 19:39:40|12355.9|12354.9|12353.6|12352.6|12356.4|12355.4|12353.1|12352.1|54
1652211590000|2022-05-10 19:39:50|12353.8|12352.8|12346|12345|12353.8|12352.8|12342.8|12341.8|167
1652211600000|2022-05-10 19:40:00|12345.8|12344.8|12339.3|12338.3|12345.8|12344.8|12336.5|12335.5|228
1652211610000|2022-05-10 19:40:10|12338.4|12337.4|12336.4|12335.4|12347.1|12346.1|12336|12335|244
1652211620000|2022-05-10 19:40:20|12336.5|12335.5|12336.5|12335.5|12339.8|12338.8|12335.3|12334.3|219
1652211630000|2022-05-10 19:40:30|12336.8|12335.8|12331.1|12330.1|12339.5|12338.5|12330.4|12329.4|172
1652211640000|2022-05-10 19:40:40|12331.4|12330.4|12329.6|12328.6|12333.1|12332.1|12325.5|12324.5|366
1652211650000|2022-05-10 19:40:50|12329.5|12328.5|12328.8|12327.8|12331.4|12330.4|12326.3|12325.3|202
1652211660000|2022-05-10 19:41:00|12329|12328|12331.4|12330.4|12342.8|12341.8|12327|12326|413
1652211670000|2022-05-10 19:41:10|12331.3|12330.3|12325.9|12324.9|12333.8|12332.8|12324.8|12323.8|158
1652211680000|2022-05-10 19:41:20|12326.1|12325.1|12331.8|12330.8|12332.9|12331.9|12324.3|12323.3|110
1652211690000|2022-05-10 19:41:30|12332|12331|12328.4|12327.4|12332|12331|12327.6|12326.6|103
1652211700000|2022-05-10 19:41:40|12328.5|12327.5|12330.8|12329.8|12335.8|12334.8|12327|12326|103
1652211710000|2022-05-10 19:41:50|12331.5|12330.5|12333.4|12332.4|12333.8|12332.8|12327|12326|98
1652211720000|2022-05-10 19:42:00|12333.1|12332.1|12333.5|12332.5|12339.5|12338.5|12332|12331|133
1652211730000|2022-05-10 19:42:10|12333.6|12332.6|12333.5|12332.5|12338|12337|12330.3|12329.3|156
1652211740000|2022-05-10 19:42:20|12333.6|12332.6|12334.5|12333.5|12340.6|12339.6|12333.3|12332.3|152
1652211750000|2022-05-10 19:42:30|12333.8|12332.8|12332.8|12331.8|12335.4|12334.4|12325.6|12324.6|238
1652211760000|2022-05-10 19:42:40|12332.6|12331.6|12338.8|12337.8|12340.1|12339.1|12332.4|12331.4|136
1652211770000|2022-05-10 19:42:50|12337.9|12336.9|12337.3|12336.3|12340.6|12339.6|12334.5|12333.5|109
1652211780000|2022-05-10 19:43:00|12337.1|12336.1|12339.5|12338.5|12343.1|12342.1|12334.1|12333.1|239
1652211790000|2022-05-10 19:43:10|12338.9|12337.9|12346.8|12345.8|12348.4|12347.4|12338.9|12337.9|191
1652211800000|2022-05-10 19:43:20|12346.9|12345.9|12337.8|12336.8|12349.8|12348.8|12337.8|12336.8|167
1652211810000|2022-05-10 19:43:30|12337.6|12336.6|12339.4|12338.4|12342.6|12341.6|12336.9|12335.9|60
1652211820000|2022-05-10 19:43:40|12339.1|12338.1|12341|12340|12343|12342|12339.1|12338.1|88
1652211830000|2022-05-10 19:43:50|12340.9|12339.9|12344.4|12343.4|12344.9|12343.9|12339.4|12338.4|152
1652211840000|2022-05-10 19:44:00|12344.5|12343.5|12337.8|12336.8|12346|12345|12337.8|12336.8|107
1652211850000|2022-05-10 19:44:10|12338.3|12337.3|12338.1|12337.1|12345|12344|12338.1|12337.1|96
1652211860000|2022-05-10 19:44:20|12338.8|12337.8|12335.3|12334.3|12340.1|12339.1|12334.1|12333.1|184
1652211870000|2022-05-10 19:44:30|12335.1|12334.1|12333|12332|12335.1|12334.1|12325.8|12324.8|184
1652211880000|2022-05-10 19:44:40|12332.9|12331.9|12332.6|12331.6|12335.9|12334.9|12330.8|12329.8|77
1652211890000|2022-05-10 19:44:50|12332.8|12331.8|12328.8|12327.8|12335.8|12334.8|12324.6|12323.6|148
1652211900000|2022-05-10 19:45:00|12328.9|12327.9|12326.4|12325.4|12330.6|12329.6|12321.4|12320.4|294
1652211910000|2022-05-10 19:45:10|12327.4|12326.4|12325|12324|12334.3|12333.3|12325|12324|308
1652211920000|2022-05-10 19:45:20|12324.9|12323.9|12333.5|12332.5|12334.1|12333.1|12323.6|12322.6|157
1652211930000|2022-05-10 19:45:30|12333.4|12332.4|12327.3|12326.3|12335.5|12334.5|12324|12323|201
1652211940000|2022-05-10 19:45:40|12327.5|12326.5|12329|12328|12331.3|12330.3|12325|12324|139
1652211950000|2022-05-10 19:45:50|12328.9|12327.9|12332.3|12331.3|12333.4|12332.4|12321.1|12320.1|201
1652211960000|2022-05-10 19:46:00|12331.3|12330.3|12325.9|12324.9|12333.6|12332.6|12325.9|12324.9|130
1652211970000|2022-05-10 19:46:10|12326|12325|12319.4|12318.4|12326|12325|12315.1|12314.1|270
1652211980000|2022-05-10 19:46:20|12318.9|12317.9|12325.1|12324.1|12326.9|12325.9|12318.3|12317.3|149
1652211990000|2022-05-10 19:46:30|12325.3|12324.3|12337.4|12336.4|12339.1|12338.1|12321.3|12320.3|205
1652212000000|2022-05-10 19:46:40|12337.6|12336.6|12336.5|12335.5|12339.6|12338.6|12331.8|12330.8|105
1652212010000|2022-05-10 19:46:50|12336.6|12335.6|12353.1|12352.1|12354.5|12353.5|12336.5|12335.5|367
1652212020000|2022-05-10 19:47:00|12353.5|12352.5|12347.4|12346.4|12354|12353|12346.8|12345.8|189
1652212030000|2022-05-10 19:47:10|12347.9|12346.9|12352|12351|12353.3|12352.3|12343.5|12342.5|186
1652212040000|2022-05-10 19:47:20|12352.1|12351.1|12362|12361|12363.8|12362.8|12352|12351|260
1652212050000|2022-05-10 19:47:30|12361.8|12360.8|12359.5|12358.5|12362.1|12361.1|12354.5|12353.5|110
1652212060000|2022-05-10 19:47:40|12359.8|12358.8|12361.9|12360.9|12363|12362|12357.8|12356.8|88
1652212070000|2022-05-10 19:47:50|12362.6|12361.6|12362.9|12361.9|12365.4|12364.4|12361.8|12360.8|216
1652212080000|2022-05-10 19:48:00|12363.8|12362.8|12355.5|12354.5|12366.6|12365.6|12351.9|12350.9|216
1652212090000|2022-05-10 19:48:10|12354.9|12353.9|12351.3|12350.3|12357.8|12356.8|12349.4|12348.4|115
1652212100000|2022-05-10 19:48:20|12351.1|12350.1|12352|12351|12353.3|12352.3|12348.8|12347.8|177
1652212110000|2022-05-10 19:48:30|12352.1|12351.1|12350.1|12349.1|12354.1|12353.1|12344.6|12343.6|116
1652212120000|2022-05-10 19:48:40|12350.3|12349.3|12357.8|12356.8|12358|12357|12350.1|12349.1|103
1652212130000|2022-05-10 19:48:50|12357.9|12356.9|12360.5|12359.5|12362.5|12361.5|12357.3|12356.3|145
1652212140000|2022-05-10 19:49:00|12360.8|12359.8|12366.4|12365.4|12370|12369|12358.4|12357.4|316
1652212150000|2022-05-10 19:49:10|12366.6|12365.6|12366.5|12365.5|12369.3|12368.3|12362|12361|152
1652212160000|2022-05-10 19:49:20|12366.4|12365.4|12367.4|12366.4|12369.6|12368.6|12363.9|12362.9|103
1652212170000|2022-05-10 19:49:30|12368.1|12367.1|12362.5|12361.5|12372.9|12371.9|12362|12361|179
1652212180000|2022-05-10 19:49:40|12362.8|12361.8|12355.1|12354.1|12362.8|12361.8|12352.3|12351.3|163
1652212190000|2022-05-10 19:49:50|12355.5|12354.5|12351.8|12350.8|12359|12358|12351.6|12350.6|111
1652212200000|2022-05-10 19:50:00|12350.5|12349.5|12342.6|12341.6|12350.8|12349.8|12339.3|12338.3|552
1652212210000|2022-05-10 19:50:10|12343.6|12342.6|12332.3|12331.3|12343.6|12342.6|12330.8|12329.8|247
1652212220000|2022-05-10 19:50:20|12332.1|12331.1|12335.6|12334.6|12347.4|12346.4|12331.1|12330.1|290
1652212230000|2022-05-10 19:50:30|12335.8|12334.8|12334.9|12333.9|12337.8|12336.8|12332.9|12331.9|228
1652212240000|2022-05-10 19:50:40|12334.6|12333.6|12335.5|12334.5|12336.4|12335.4|12332.8|12331.8|146
1652212250000|2022-05-10 19:50:50|12336|12335|12336.9|12335.9|12341.6|12340.6|12331.5|12330.5|230
1652212260000|2022-05-10 19:51:00|12337.1|12336.1|12327.9|12326.9|12337.1|12336.1|12327.9|12326.9|247
1652212270000|2022-05-10 19:51:10|12326.4|12325.4|12329.1|12328.1|12334.1|12333.1|12325.5|12324.5|178
1652212280000|2022-05-10 19:51:20|12329|12328|12332.8|12331.8|12333.4|12332.4|12327.9|12326.9|106
1652212290000|2022-05-10 19:51:30|12333|12332|12328.8|12327.8|12334.6|12333.6|12326.6|12325.6|170
1652212300000|2022-05-10 19:51:40|12328.9|12327.9|12330|12329|12332.5|12331.5|12324|12323|259
1652212310000|2022-05-10 19:51:50|12330.3|12329.3|12330.1|12329.1|12333.3|12332.3|12329.3|12328.3|207
1652212320000|2022-05-10 19:52:00|12329.6|12328.6|12327.6|12326.6|12329.6|12328.6|12325.1|12324.1|283
1652212330000|2022-05-10 19:52:10|12327.5|12326.5|12328.8|12327.8|12335.3|12334.3|12326.8|12325.8|278
1652212340000|2022-05-10 19:52:20|12328.6|12327.6|12338.8|12337.8|12344|12343|12327.8|12326.8|310
1652212350000|2022-05-10 19:52:30|12338.4|12337.4|12337.5|12336.5|12343.9|12342.9|12335.6|12334.6|166
1652212360000|2022-05-10 19:52:40|12337.6|12336.6|12333.6|12332.6|12338.3|12337.3|12328.3|12327.3|210
1652212370000|2022-05-10 19:52:50|12333.8|12332.8|12334.5|12333.5|12340|12339|12333.8|12332.8|146
1652212380000|2022-05-10 19:53:00|12334.4|12333.4|12336.4|12335.4|12337.1|12336.1|12327.8|12326.8|207
1652212390000|2022-05-10 19:53:10|12336.5|12335.5|12334.9|12333.9|12337.5|12336.5|12332.4|12331.4|130
1652212400000|2022-05-10 19:53:20|12334.3|12333.3|12334.9|12333.9|12337.5|12336.5|12332.5|12331.5|166
1652212410000|2022-05-10 19:53:30|12335.1|12334.1|12354|12353|12355.1|12354.1|12333.4|12332.4|584
1652212420000|2022-05-10 19:53:40|12354.1|12353.1|12352.1|12351.1|12355.9|12354.9|12349.6|12348.6|280
1652212430000|2022-05-10 19:53:50|12351.4|12350.4|12348.3|12347.3|12352.5|12351.5|12347.5|12346.5|162
1652212440000|2022-05-10 19:54:00|12348.4|12347.4|12356.3|12355.3|12358.4|12357.4|12347.6|12346.6|216
1652212450000|2022-05-10 19:54:10|12356.1|12355.1|12357.4|12356.4|12361.3|12360.3|12355.1|12354.1|210
1652212460000|2022-05-10 19:54:20|12357.3|12356.3|12359.3|12358.3|12362.4|12361.4|12356.4|12355.4|160
1652212470000|2022-05-10 19:54:30|12358.9|12357.9|12361.1|12360.1|12362|12361|12356.9|12355.9|211
1652212480000|2022-05-10 19:54:40|12365.8|12364.8|12369.8|12368.8|12370.1|12369.1|12365.8|12364.8|422
1652212490000|2022-05-10 19:54:50|12369.9|12368.9|12359.1|12358.1|12370.1|12369.1|12359.1|12358.1|352
1652212500000|2022-05-10 19:55:00|12358.9|12357.9|12364.9|12363.9|12365.5|12364.5|12355.8|12354.8|530
1652212510000|2022-05-10 19:55:10|12364.4|12363.4|12355|12354|12365.4|12364.4|12355|12354|246
1652212520000|2022-05-10 19:55:20|12354.9|12353.9|12344.1|12343.1|12356.9|12355.9|12340.9|12339.9|474
1652212530000|2022-05-10 19:55:30|12344.6|12343.6|12342.5|12341.5|12345.1|12344.1|12340.4|12339.4|211
1652212540000|2022-05-10 19:55:40|12341.9|12340.9|12336.9|12335.9|12341.9|12340.9|12336.9|12335.9|187
1652212550000|2022-05-10 19:55:50|12336.1|12335.1|12333.6|12332.6|12336.1|12335.1|12333.3|12332.3|155
1652212560000|2022-05-10 19:56:00|12332.8|12331.8|12338.1|12337.1|12338.4|12337.4|12330.3|12329.3|246
1652212570000|2022-05-10 19:56:10|12338.6|12337.6|12340.6|12339.6|12341.6|12340.6|12335.9|12334.9|141
1652212580000|2022-05-10 19:56:20|12340.8|12339.8|12342.9|12341.9|12345.5|12344.5|12340.3|12339.3|198
1652212590000|2022-05-10 19:56:30|12343.8|12342.8|12338|12337|12343.9|12342.9|12337|12336|158
1652212600000|2022-05-10 19:56:40|12337.4|12336.4|12335.4|12334.4|12338.3|12337.3|12335.4|12334.4|140
1652212610000|2022-05-10 19:56:50|12335.3|12334.3|12339.1|12338.1|12339.6|12338.6|12335.3|12334.3|182
1652212620000|2022-05-10 19:57:00|12338.1|12337.1|12339.8|12338.8|12342.9|12341.9|12337|12336|124
1652212630000|2022-05-10 19:57:10|12339.4|12338.4|12336|12335|12341.6|12340.6|12335.6|12334.6|123
1652212640000|2022-05-10 19:57:20|12335.1|12334.1|12335.6|12334.6|12339.3|12338.3|12334.1|12333.1|177
1652212650000|2022-05-10 19:57:30|12335.8|12334.8|12336.9|12335.9|12339|12338|12332.5|12331.5|124
1652212660000|2022-05-10 19:57:40|12337.1|12336.1|12339.5|12338.5|12344|12343|12336.9|12335.9|284
1652212670000|2022-05-10 19:57:50|12339.6|12338.6|12342.4|12341.4|12342.4|12341.4|12336.4|12335.4|133
1652212680000|2022-05-10 19:58:00|12342.3|12341.3|12351.3|12350.3|12352.3|12351.3|12342.3|12341.3|256
1652212690000|2022-05-10 19:58:10|12351.5|12350.5|12349.5|12348.5|12351.8|12350.8|12343.3|12342.3|280
1652212700000|2022-05-10 19:58:20|12349.4|12348.4|12349.6|12348.6|12352.6|12351.6|12348.5|12347.5|194
1652212710000|2022-05-10 19:58:30|12349.5|12348.5|12353.6|12352.6|12354.1|12353.1|12348.8|12347.8|251
1652212720000|2022-05-10 19:58:40|12353.5|12352.5|12351.4|12350.4|12353.6|12352.6|12349.3|12348.3|280
1652212730000|2022-05-10 19:58:50|12353|12352|12355.9|12354.9|12358|12357|12353|12352|278
1652212740000|2022-05-10 19:59:00|12355.5|12354.5|12353.3|12352.3|12359.3|12358.3|12352.8|12351.8|518
1652212750000|2022-05-10 19:59:10|12353.1|12352.1|12352.1|12351.1|12353.8|12352.8|12349.1|12348.1|530
1652212760000|2022-05-10 19:59:20|12351.9|12350.9|12347.8|12346.8|12353.3|12352.3|12347.4|12346.4|474
1652212770000|2022-05-10 19:59:30|12347.9|12346.9|12353.8|12352.8|12353.8|12352.8|12344.6|12343.6|852
1652212780000|2022-05-10 19:59:40|12353.3|12352.3|12352.5|12351.5|12354|12353|12346.3|12345.3|1090
1652212790000|2022-05-10 19:59:50|12352.3|12351.3|12343|12342|12353.5|12352.5|12342.5|12341.5|2819
1652212800000|2022-05-10 20:00:00|12342.7|12341.7|12343.1|12341.1|12345.7|12343.7|12338.2|12336.2|984
1652212810000|2022-05-10 20:00:10|12342.8|12340.8|12336.4|12334.4|12342.8|12340.8|12333.9|12331.9|249
1652212820000|2022-05-10 20:00:20|12336.3|12334.3|12341.1|12339.1|12341.1|12339.1|12332.7|12330.7|228
1652212830000|2022-05-10 20:00:30|12341.4|12339.4|12341.6|12339.6|12342.1|12340.1|12340.1|12338.1|96
1652212840000|2022-05-10 20:00:40|12342.1|12340.1|12341.3|12339.3|12344.2|12342.2|12340.4|12338.4|180
1652212850000|2022-05-10 20:00:50|12341.4|12339.4|12335.6|12333.6|12341.8|12339.8|12332.9|12330.9|177
1652212860000|2022-05-10 20:01:00|12335.7|12333.7|12337.4|12335.4|12339.8|12337.8|12333.6|12331.6|89
1652212870000|2022-05-10 20:01:10|12337.3|12335.3|12336.6|12334.6|12337.9|12335.9|12334.7|12332.7|127
1652212880000|2022-05-10 20:01:20|12336.4|12334.4|12337.8|12335.8|12338.4|12336.4|12334.8|12332.8|129
1652212890000|2022-05-10 20:01:30|12337.7|12335.7|12344.2|12342.2|12344.2|12342.2|12337.7|12335.7|88
1652212900000|2022-05-10 20:01:40|12344.1|12342.1|12341.7|12339.7|12346.3|12344.3|12341.4|12339.4|123
1652212910000|2022-05-10 20:01:50|12341.6|12339.6|12336.4|12334.4|12342.4|12340.4|12336.4|12334.4|124
1652212920000|2022-05-10 20:02:00|12336.3|12334.3|12337.4|12335.4|12337.8|12335.8|12334.8|12332.8|119
1652212930000|2022-05-10 20:02:10|12337.3|12335.3|12337.6|12335.6|12340.3|12338.3|12337.3|12335.3|98
1652212940000|2022-05-10 20:02:20|12337.4|12335.4|12337.3|12335.3|12338.4|12336.4|12335.3|12333.3|67
1652212950000|2022-05-10 20:02:30|12337.6|12335.6|12339.9|12337.9|12339.9|12337.9|12336.1|12334.1|113
1652212960000|2022-05-10 20:02:40|12339.7|12337.7|12335.8|12333.8|12340.8|12338.8|12335.8|12333.8|97
1652212970000|2022-05-10 20:02:50|12336.3|12334.3|12335.7|12333.7|12337.6|12335.6|12334.4|12332.4|85
1652212980000|2022-05-10 20:03:00|12335.8|12333.8|12334.8|12332.8|12337.1|12335.1|12334.1|12332.1|67
1652212990000|2022-05-10 20:03:10|12334.9|12332.9|12327.3|12325.3|12334.9|12332.9|12326.1|12324.1|209
1652213000000|2022-05-10 20:03:20|12327.2|12325.2|12325.6|12323.6|12327.9|12325.9|12323.1|12321.1|161
1652213010000|2022-05-10 20:03:30|12325.7|12323.7|12325.3|12323.3|12326.2|12324.2|12323.4|12321.4|74
1652213020000|2022-05-10 20:03:40|12325.4|12323.4|12323.1|12321.1|12327.3|12325.3|12322.8|12320.8|97
1652213030000|2022-05-10 20:03:50|12323.2|12321.2|12322.7|12320.7|12324.7|12322.7|12321.7|12319.7|131
1652213040000|2022-05-10 20:04:00|12322.9|12320.9|12321.6|12319.6|12324.3|12322.3|12320.1|12318.1|127
1652213050000|2022-05-10 20:04:10|12322.1|12320.1|12318.6|12316.6|12323.2|12321.2|12317.6|12315.6|230
1652213060000|2022-05-10 20:04:20|12318.7|12316.7|12314.9|12312.9|12319.1|12317.1|12313.9|12311.9|124
1652213070000|2022-05-10 20:04:30|12315.3|12313.3|12316.9|12314.9|12317.7|12315.7|12314.4|12312.4|96
1652213080000|2022-05-10 20:04:40|12316.8|12314.8|12320.2|12318.2|12320.2|12318.2|12316.2|12314.2|73
1652213090000|2022-05-10 20:04:50|12320.1|12318.1|12325.3|12323.3|12325.3|12323.3|12319.8|12317.8|174
1652213100000|2022-05-10 20:05:00|12325.6|12323.6|12322.7|12320.7|12326.7|12324.7|12322.2|12320.2|161
1652213110000|2022-05-10 20:05:10|12323.7|12321.7|12334.1|12332.1|12336.1|12334.1|12323.6|12321.6|132
1652213120000|2022-05-10 20:05:20|12333.9|12331.9|12335.7|12333.7|12339.4|12337.4|12333.3|12331.3|95
1652213130000|2022-05-10 20:05:30|12336.6|12334.6|12342.9|12340.9|12346.4|12344.4|12336.6|12334.6|125
1652213140000|2022-05-10 20:05:40|12342.8|12340.8|12343.9|12341.9|12345.8|12343.8|12341.1|12339.1|105
1652213150000|2022-05-10 20:05:50|12343.3|12341.3|12344.8|12342.8|12345.3|12343.3|12341.7|12339.7|118
1652213160000|2022-05-10 20:06:00|12344.7|12342.7|12350.7|12348.7|12351.9|12349.9|12344.2|12342.2|129
1652213170000|2022-05-10 20:06:10|12349.3|12347.3|12351.7|12349.7|12353.2|12351.2|12349.3|12347.3|76
1652213180000|2022-05-10 20:06:20|12350.9|12348.9|12351.1|12349.1|12351.9|12349.9|12346.7|12344.7|94
1652213190000|2022-05-10 20:06:30|12351.2|12349.2|12349.2|12347.2|12351.6|12349.6|12347.6|12345.6|80
1652213200000|2022-05-10 20:06:40|12349.3|12347.3|12347.8|12345.8|12350.1|12348.1|12345.8|12343.8|80
1652213210000|2022-05-10 20:06:50|12347.6|12345.6|12346.9|12344.9|12350.6|12348.6|12345.7|12343.7|70
1652213220000|2022-05-10 20:07:00|12346.8|12344.8|12344.6|12342.6|12347.6|12345.6|12344.3|12342.3|158
1652213230000|2022-05-10 20:07:10|12344.7|12342.7|12351.6|12349.6|12351.6|12349.6|12344.6|12342.6|68
1652213240000|2022-05-10 20:07:20|12351.2|12349.2|12350.6|12348.6|12351.2|12349.2|12348.8|12346.8|35
1652213250000|2022-05-10 20:07:30|12350.7|12348.7|12350.4|12348.4|12352.2|12350.2|12349.7|12347.7|71
1652213260000|2022-05-10 20:07:40|12350.6|12348.6|12352.8|12350.8|12355.9|12353.9|12350.6|12348.6|73
1652213270000|2022-05-10 20:07:50|12352.7|12350.7|12353.2|12351.2|12355.4|12353.4|12351.7|12349.7|54
1652213280000|2022-05-10 20:08:00|12352.9|12350.9|12355.3|12353.3|12355.6|12353.6|12352.6|12350.6|33
1652213290000|2022-05-10 20:08:10|12355.4|12353.4|12359.3|12357.3|12359.7|12357.7|12355.3|12353.3|59
1652213300000|2022-05-10 20:08:20|12359.4|12357.4|12354.6|12352.6|12359.8|12357.8|12354.6|12352.6|63
1652213310000|2022-05-10 20:08:30|12354.7|12352.7|12354.9|12352.9|12358.3|12356.3|12354.7|12352.7|85
1652213320000|2022-05-10 20:08:40|12354.8|12352.8|12354.3|12352.3|12355.1|12353.1|12353.6|12351.6|47
1652213330000|2022-05-10 20:08:50|12354.4|12352.4|12355.7|12353.7|12355.9|12353.9|12352.7|12350.7|74
1652213340000|2022-05-10 20:09:00|12355.8|12353.8|12352.8|12350.8|12357.3|12355.3|12349.6|12347.6|68
1652213350000|2022-05-10 20:09:10|12352.9|12350.9|12351.4|12349.4|12353.2|12351.2|12351.1|12349.1|53
1652213360000|2022-05-10 20:09:20|12351.6|12349.6|12349.6|12347.6|12352.7|12350.7|12348.1|12346.1|99
1652213370000|2022-05-10 20:09:30|12349.2|12347.2|12350.1|12348.1|12350.1|12348.1|12347.3|12345.3|53
1652213380000|2022-05-10 20:09:40|12349.9|12347.9|12346.1|12344.1|12349.9|12347.9|12345.4|12343.4|40
1652213390000|2022-05-10 20:09:50|12346.2|12344.2|12343.2|12341.2|12346.2|12344.2|12343.1|12341.1|40
1652213400000|2022-05-10 20:10:00|12343.6|12341.6|12343.4|12341.4|12344.8|12342.8|12343.2|12341.2|58
1652213410000|2022-05-10 20:10:10|12343.6|12341.6|12346.1|12344.1|12347.1|12345.1|12343.6|12341.6|46
1652213420000|2022-05-10 20:10:20|12346.6|12344.6|12347.9|12345.9|12348.6|12346.6|12344.3|12342.3|68
1652213430000|2022-05-10 20:10:30|12347.8|12345.8|12344.6|12342.6|12348.3|12346.3|12344.2|12342.2|36
1652213440000|2022-05-10 20:10:40|12344.4|12342.4|12342.8|12340.8|12345.1|12343.1|12337.6|12335.6|80
1652213450000|2022-05-10 20:10:50|12342.3|12340.3|12340.7|12338.7|12344.4|12342.4|12338.6|12336.6|46
1652213460000|2022-05-10 20:11:00|12340.1|12338.1|12334.9|12332.9|12340.1|12338.1|12334.6|12332.6|80
1652213470000|2022-05-10 20:11:10|12334.8|12332.8|12336.2|12334.2|12336.2|12334.2|12333.6|12331.6|29
1652213480000|2022-05-10 20:11:20|12336.1|12334.1|12335.3|12333.3|12336.1|12334.1|12333.7|12331.7|118
1652213490000|2022-05-10 20:11:30|12335.4|12333.4|12337.6|12335.6|12338.4|12336.4|12332.7|12330.7|53
1652213500000|2022-05-10 20:11:40|12336.8|12334.8|12339.9|12337.9|12342.3|12340.3|12336.8|12334.8|20
1652213510000|2022-05-10 20:11:50|12340.3|12338.3|12343.3|12341.3|12345.3|12343.3|12339.3|12337.3|73
1652213520000|2022-05-10 20:12:00|12343.6|12341.6|12342.6|12340.6|12343.8|12341.8|12341.4|12339.4|16
1652213530000|2022-05-10 20:12:10|12342.7|12340.7|12340.9|12338.9|12345.3|12343.3|12340.9|12338.9|26
1652213540000|2022-05-10 20:12:20|12340.2|12338.2|12339.1|12337.1|12341.1|12339.1|12339.1|12337.1|38
1652213550000|2022-05-10 20:12:30|12339.4|12337.4|12339.8|12337.8|12340.1|12338.1|12338.7|12336.7|27
1652213560000|2022-05-10 20:12:40|12340.1|12338.1|12338.2|12336.2|12340.4|12338.4|12338.2|12336.2|21
1652213570000|2022-05-10 20:12:50|12338.3|12336.3|12336.4|12334.4|12338.8|12336.8|12334.8|12332.8|21
1652213580000|2022-05-10 20:13:00|12336.6|12334.6|12340.4|12338.4|12341.3|12339.3|12336.6|12334.6|37
1652213590000|2022-05-10 20:13:10|12340.6|12338.6|12343.4|12341.4|12344.2|12342.2|12339.9|12337.9|40
1652213600000|2022-05-10 20:13:20|12343.3|12341.3|12341.1|12339.1|12344.2|12342.2|12339.9|12337.9|26
1652213610000|2022-05-10 20:13:30|12340.9|12338.9|12341.4|12339.4|12341.4|12339.4|12339.8|12337.8|19
1652213620000|2022-05-10 20:13:40|12342.2|12340.2|12336.6|12334.6|12342.2|12340.2|12336.2|12334.2|49
1652213630000|2022-05-10 20:13:50|12336.8|12334.8|12339.7|12337.7|12340.2|12338.2|12334.2|12332.2|31
1652213640000|2022-05-10 20:14:00|12339.6|12337.6|12342.7|12340.7|12343.7|12341.7|12338.2|12336.2|55
1652213650000|2022-05-10 20:14:10|12342.6|12340.6|12342.8|12340.8|12343.7|12341.7|12341.4|12339.4|30
1652213660000|2022-05-10 20:14:20|12343.9|12341.9|12342.2|12340.2|12344.7|12342.7|12341.9|12339.9|31
1652213670000|2022-05-10 20:14:30|12342.1|12340.1|12341.6|12339.6|12342.1|12340.1|12339.4|12337.4|34
1652213680000|2022-05-10 20:14:40|12341.2|12339.2|12337.9|12335.9|12341.3|12339.3|12337.8|12335.8|24
1652213690000|2022-05-10 20:14:50|12337.8|12335.8|12337.1|12335.1|12341.6|12339.6|12336.6|12334.6|96
1652213700000|2022-05-10 20:15:00|12337.3|12335.3|12336.1|12334.1|12339.2|12337.2|12335.3|12333.3|80
1652213710000|2022-05-10 20:15:10|12335.4|12333.4|12336.3|12334.3|12337.6|12335.6|12335.2|12333.2|74
1652213720000|2022-05-10 20:15:20|12336.9|12334.9|12339.3|12337.3|12339.4|12337.4|12336.2|12334.2|17
1652213730000|2022-05-10 20:15:30|12340.1|12338.1|12338.8|12336.8|12341.3|12339.3|12338.8|12336.8|27
1652213740000|2022-05-10 20:15:40|12339.1|12337.1|12338.4|12336.4|12340.8|12338.8|12338.4|12336.4|16
1652213750000|2022-05-10 20:15:50|12338.3|12336.3|12338.2|12336.2|12339.1|12337.1|12337.7|12335.7|5
1652213760000|2022-05-10 20:16:00|12337.9|12335.9|12337.4|12335.4|12337.9|12335.9|12336.6|12334.6|13
1652213770000|2022-05-10 20:16:10|12336.6|12334.6|12337.8|12335.8|12338.1|12336.1|12335.9|12333.9|20
1652213780000|2022-05-10 20:16:20|12337.7|12335.7|12337.1|12335.1|12337.7|12335.7|12337.1|12335.1|2
1652213790000|2022-05-10 20:16:30|12337.2|12335.2|12337.3|12335.3|12337.3|12335.3|12336.9|12334.9|4
1652213800000|2022-05-10 20:16:40|12337.7|12335.7|12337.9|12335.9|12338.4|12336.4|12337.1|12335.1|10
1652213810000|2022-05-10 20:16:50|12338.1|12336.1|12337.6|12335.6|12338.2|12336.2|12337.6|12335.6|7
1652213820000|2022-05-10 20:17:00|12337.7|12335.7|12338.6|12336.6|12338.9|12336.9|12337.7|12335.7|2
1652213830000|2022-05-10 20:17:10|12336.2|12334.2|12336.8|12334.8|12337.8|12335.8|12336.2|12334.2|17
1652213840000|2022-05-10 20:17:20|12336.9|12334.9|12337.7|12335.7|12337.7|12335.7|12335.8|12333.8|7
1652213850000|2022-05-10 20:17:30|12338.4|12336.4|12340.2|12338.2|12341.9|12339.9|12338.4|12336.4|31
1652213860000|2022-05-10 20:17:40|12340.3|12338.3|12340.4|12338.4|12340.6|12338.6|12339.9|12337.9|9
1652213870000|2022-05-10 20:17:50|12340.6|12338.6|12342.1|12340.1|12343.3|12341.3|12340.6|12338.6|8
1652213880000|2022-05-10 20:18:00|12341.4|12339.4|12344.8|12342.8|12346.2|12344.2|12341.2|12339.2|21
1652213890000|2022-05-10 20:18:10|12343.9|12341.9|12342.4|12340.4|12344.4|12342.4|12342.4|12340.4|14
1652213900000|2022-05-10 20:18:20|12342.6|12340.6|12342.3|12340.3|12342.8|12340.8|12342.2|12340.2|3
1652213910000|2022-05-10 20:18:30|12341.7|12339.7|12341.4|12339.4|12341.7|12339.7|12341.2|12339.2|6
1652213920000|2022-05-10 20:18:40|12341.6|12339.6|12342.4|12340.4|12342.4|12340.4|12341.3|12339.3|11
1652213930000|2022-05-10 20:18:50|12342.6|12340.6|12341.7|12339.7|12342.8|12340.8|12341.7|12339.7|11
1652213940000|2022-05-10 20:19:00|12341.8|12339.8|12341.3|12339.3|12343.3|12341.3|12341.3|12339.3|1
1652213950000|2022-05-10 20:19:10|12341.4|12339.4|12341.8|12339.8|12342.1|12340.1|12340.8|12338.8|10
1652213960000|2022-05-10 20:19:20|12341.9|12339.9|12341.8|12339.8|12341.9|12339.9|12341.3|12339.3|3
1652213970000|2022-05-10 20:19:30|12340.9|12338.9|12341.7|12339.7|12341.8|12339.8|12340.8|12338.8|5
1652213980000|2022-05-10 20:19:40|12341.4|12339.4|12341.2|12339.2|12342.3|12340.3|12340.8|12338.8|17
1652213990000|2022-05-10 20:19:50|12341.3|12339.3|12341.2|12339.2|12342.1|12340.1|12341.2|12339.2|11
1652214000000|2022-05-10 20:20:00|12341.1|12339.1|12339.8|12337.8|12341.1|12339.1|12339.8|12337.8|5
1652214010000|2022-05-10 20:20:10|12339.9|12337.9|12339.2|12337.2|12340.1|12338.1|12337.9|12335.9|24
1652214020000|2022-05-10 20:20:20|12339.3|12337.3|12337.4|12335.4|12339.7|12337.7|12337.3|12335.3|9
1652214030000|2022-05-10 20:20:30|12338.4|12336.4|12339.7|12337.7|12339.8|12337.8|12338.3|12336.3|9
1652214040000|2022-05-10 20:20:40|12340.4|12338.4|12341.7|12339.7|12341.8|12339.8|12340.4|12338.4|4
1652214050000|2022-05-10 20:20:50|12341.1|12339.1|12341.8|12339.8|12341.8|12339.8|12341.1|12339.1|19
1652214060000|2022-05-10 20:21:00|12341.7|12339.7|12341.4|12339.4|12341.7|12339.7|12340.7|12338.7|3
1652214070000|2022-05-10 20:21:10|12342.6|12340.6|12341.4|12339.4|12342.6|12340.6|12341.1|12339.1|12
1652214080000|2022-05-10 20:21:20|12342.2|12340.2|12342.2|12340.2|12343.2|12341.2|12341.6|12339.6|14
1652214090000|2022-05-10 20:21:30|12342.1|12340.1|12342.6|12340.6|12342.8|12340.8|12342.1|12340.1|1
1652214100000|2022-05-10 20:21:40|12342.7|12340.7|12342.3|12340.3|12342.7|12340.7|12342.3|12340.3|2
1652214110000|2022-05-10 20:21:50|12340.8|12338.8|12342.2|12340.2|12342.2|12340.2|12340.8|12338.8|25
1652214120000|2022-05-10 20:22:00|12342.6|12340.6|12346.3|12344.3|12346.9|12344.9|12342.4|12340.4|101
1652214130000|2022-05-10 20:22:10|12346.4|12344.4|12347.8|12345.8|12348.1|12346.1|12346.3|12344.3|13
1652214140000|2022-05-10 20:22:20|12347.7|12345.7|12344.9|12342.9|12347.7|12345.7|12344.9|12342.9|19
1652214150000|2022-05-10 20:22:30|12345.1|12343.1|12344.1|12342.1|12345.1|12343.1|12344.1|12342.1|4
1652214160000|2022-05-10 20:22:40|12344.9|12342.9|12346.1|12344.1|12346.1|12344.1|12343.3|12341.3|24
1652214170000|2022-05-10 20:22:50|12345.3|12343.3|12345.3|12343.3|12345.4|12343.4|12345.2|12343.2|14
1652214180000|2022-05-10 20:23:00|12345.2|12343.2|12343.9|12341.9|12345.7|12343.7|12343.9|12341.9|8
1652214190000|2022-05-10 20:23:10|12343.6|12341.6|12342.7|12340.7|12343.6|12341.6|12341.8|12339.8|25
1652214200000|2022-05-10 20:23:20|12343.2|12341.2|12342.3|12340.3|12343.4|12341.4|12341.8|12339.8|2
1652214210000|2022-05-10 20:23:30|12342.6|12340.6|12340.7|12338.7|12342.7|12340.7|12340.2|12338.2|13
1652214220000|2022-05-10 20:23:40|12341.2|12339.2|12340.9|12338.9|12341.2|12339.2|12340.6|12338.6|5
1652214230000|2022-05-10 20:23:50|12341.1|12339.1|12340.9|12338.9|12341.2|12339.2|12340.1|12338.1|8
1652214240000|2022-05-10 20:24:00|12342.3|12340.3|12344.3|12342.3|12344.4|12342.4|12341.4|12339.4|12
1652214250000|2022-05-10 20:24:10|12344.2|12342.2|12344.4|12342.4|12344.6|12342.6|12344.1|12342.1|2
1652214260000|2022-05-10 20:24:20|12343.8|12341.8|12343.9|12341.9|12344.1|12342.1|12343.7|12341.7|3
1652214270000|2022-05-10 20:24:30|12344.1|12342.1|12344.2|12342.2|12345.1|12343.1|12343.3|12341.3|13
1652214280000|2022-05-10 20:24:40|12344.4|12342.4|12342.9|12340.9|12344.7|12342.7|12342.1|12340.1|15
1652214290000|2022-05-10 20:24:50|12342.8|12340.8|12341.8|12339.8|12343.1|12341.1|12341.6|12339.6|5
1652214300000|2022-05-10 20:25:00|12341.9|12339.9|12341.4|12339.4|12344.1|12342.1|12340.2|12338.2|6
1652214310000|2022-05-10 20:25:10|12341.3|12339.3|12342.8|12340.8|12342.9|12340.9|12341.3|12339.3|2
1652214320000|2022-05-10 20:25:20|12342.1|12340.1|12341.3|12339.3|12342.1|12340.1|12341.3|12339.3|3
1652214330000|2022-05-10 20:25:30|12341.4|12339.4|12342.2|12340.2|12343.2|12341.2|12341.4|12339.4|9
1652214340000|2022-05-10 20:25:40|12341.8|12339.8|12339.9|12337.9|12341.8|12339.8|12339.6|12337.6|6
1652214350000|2022-05-10 20:25:50|12340.1|12338.1|12341.4|12339.4|12341.4|12339.4|12339.4|12337.4|2
1652214360000|2022-05-10 20:26:00|12341.6|12339.6|12340.6|12338.6|12342.1|12340.1|12339.9|12337.9|11
1652214370000|2022-05-10 20:26:10|12341.1|12339.1|12341.4|12339.4|12342.6|12340.6|12340.7|12338.7|4
1652214380000|2022-05-10 20:26:20|12341.6|12339.6|12340.9|12338.9|12341.9|12339.9|12340.9|12338.9|8
1652214390000|2022-05-10 20:26:30|12340.6|12338.6|12341.2|12339.2|12341.7|12339.7|12340.6|12338.6|7
1652214400000|2022-05-10 20:26:40|12340.6|12338.6|12339.2|12337.2|12340.6|12338.6|12338.6|12336.6|25
1652214410000|2022-05-10 20:26:50|12339.6|12337.6|12338.7|12336.7|12340.3|12338.3|12338.7|12336.7|11
1652214420000|2022-05-10 20:27:00|12338.9|12336.9|12338.9|12336.9|12339.9|12337.9|12338.9|12336.9|8
1652214430000|2022-05-10 20:27:10|12338.8|12336.8|12337.3|12335.3|12338.9|12336.9|12337.2|12335.2|18
1652214440000|2022-05-10 20:27:20|12337.2|12335.2|12339.6|12337.6|12339.7|12337.7|12336.6|12334.6|30
1652214450000|2022-05-10 20:27:30|12339.2|12337.2|12339.4|12337.4|12339.7|12337.7|12338.7|12336.7|16
1652214460000|2022-05-10 20:27:40|12338.7|12336.7|12336.2|12334.2|12338.7|12336.7|12336.2|12334.2|12
1652214470000|2022-05-10 20:27:50|12336.6|12334.6|12336.6|12334.6|12336.7|12334.7|12335.2|12333.2|7
1652214480000|2022-05-10 20:28:00|12338.4|12336.4|12339.1|12337.1|12339.1|12337.1|12336.2|12334.2|21
1652214490000|2022-05-10 20:28:10|12339.2|12337.2|12340.1|12338.1|12340.2|12338.2|12338.9|12336.9|8
1652214500000|2022-05-10 20:28:20|12339.9|12337.9|12340.4|12338.4|12340.4|12338.4|12338.3|12336.3|17
1652214510000|2022-05-10 20:28:30|12340.6|12338.6|12342.2|12340.2|12343.7|12341.7|12340.6|12338.6|21
1652214520000|2022-05-10 20:28:40|12342.1|12340.1|12343.2|12341.2|12343.4|12341.4|12341.9|12339.9|1
1652214530000|2022-05-10 20:28:50|12344.2|12342.2|12342.9|12340.9|12346.1|12344.1|12342.8|12340.8|42
1652214540000|2022-05-10 20:29:00|12343.3|12341.3|12341.8|12339.8|12343.4|12341.4|12341.8|12339.8|11
1652214550000|2022-05-10 20:29:10|12341.9|12339.9|12342.1|12340.1|12342.3|12340.3|12340.8|12338.8|20
1652214560000|2022-05-10 20:29:20|12342.6|12340.6|12343.3|12341.3|12343.4|12341.4|12341.4|12339.4|14
1652214570000|2022-05-10 20:29:30|12343.4|12341.4|12343.6|12341.6|12343.7|12341.7|12343.4|12341.4|1
1652214580000|2022-05-10 20:29:40|12343.7|12341.7|12345.1|12343.1|12345.3|12343.3|12343.6|12341.6|17
1652214590000|2022-05-10 20:29:50|12344.9|12342.9|12344.6|12342.6|12344.9|12342.9|12343.7|12341.7|29
1652214600000|2022-05-10 20:30:00|12344.3|12342.3|12345.2|12343.2|12345.6|12343.6|12342.6|12340.6|32
1652214610000|2022-05-10 20:30:10|12345.6|12343.6|12346.8|12344.8|12346.8|12344.8|12345.4|12343.4|11
1652214620000|2022-05-10 20:30:20|12346.9|12344.9|12345.4|12343.4|12347.3|12345.3|12344.9|12342.9|13
1652214630000|2022-05-10 20:30:30|12344.9|12342.9|12344.4|12342.4|12344.9|12342.9|12344.4|12342.4|2
1652214640000|2022-05-10 20:30:40|12343.3|12341.3|12342.4|12340.4|12343.7|12341.7|12341.2|12339.2|10
1652214650000|2022-05-10 20:30:50|12342.6|12340.6|12344.2|12342.2|12344.2|12342.2|12342.6|12340.6|5
1652214660000|2022-05-10 20:31:00|12343.9|12341.9|12345.4|12343.4|12345.4|12343.4|12342.8|12340.8|43
1652214670000|2022-05-10 20:31:10|12345.6|12343.6|12343.4|12341.4|12347.2|12345.2|12343.4|12341.4|16
1652214680000|2022-05-10 20:31:20|12343.7|12341.7|12345.1|12343.1|12345.1|12343.1|12343.4|12341.4|2
1652214690000|2022-05-10 20:31:30|12344.9|12342.9|12344.4|12342.4|12345.2|12343.2|12344.3|12342.3|0
1652214700000|2022-05-10 20:31:40|12344.6|12342.6|12345.6|12343.6|12345.9|12343.9|12344.6|12342.6|5
1652214710000|2022-05-10 20:31:50|12346.2|12344.2|12345.9|12343.9|12346.3|12344.3|12345.9|12343.9|9
1652214720000|2022-05-10 20:32:00|12346.2|12344.2|12346.9|12344.9|12346.9|12344.9|12344.7|12342.7|13
1652214730000|2022-05-10 20:32:10|12346.4|12344.4|12343.9|12341.9|12346.7|12344.7|12343.9|12341.9|14
1652214740000|2022-05-10 20:32:20|12344.6|12342.6|12343.1|12341.1|12344.6|12342.6|12342.9|12340.9|4
1652214750000|2022-05-10 20:32:30|12342.6|12340.6|12341.7|12339.7|12343.6|12341.6|12341.7|12339.7|8
1652214760000|2022-05-10 20:32:40|12341.8|12339.8|12340.6|12338.6|12341.8|12339.8|12339.8|12337.8|6
1652214770000|2022-05-10 20:32:50|12340.8|12338.8|12339.2|12337.2|12341.1|12339.1|12339.2|12337.2|25
1652214780000|2022-05-10 20:33:00|12339.3|12337.3|12339.6|12337.6|12340.1|12338.1|12338.7|12336.7|26
1652214790000|2022-05-10 20:33:10|12339.7|12337.7|12339.3|12337.3|12339.8|12337.8|12338.3|12336.3|6
1652214800000|2022-05-10 20:33:20|12339.8|12337.8|12337.3|12335.3|12339.8|12337.8|12337.2|12335.2|15
1652214810000|2022-05-10 20:33:30|12337.2|12335.2|12337.7|12335.7|12339.1|12337.1|12337.2|12335.2|9
1652214820000|2022-05-10 20:33:40|12337.6|12335.6|12336.4|12334.4|12338.2|12336.2|12336.3|12334.3|4
1652214830000|2022-05-10 20:33:50|12336.6|12334.6|12337.9|12335.9|12338.3|12336.3|12336.6|12334.6|4
1652214840000|2022-05-10 20:34:00|12337.3|12335.3|12336.1|12334.1|12337.3|12335.3|12334.8|12332.8|25
1652214850000|2022-05-10 20:34:10|12335.8|12333.8|12336.8|12334.8|12337.4|12335.4|12335.8|12333.8|1
1652214860000|2022-05-10 20:34:20|12336.9|12334.9|12336.2|12334.2|12337.4|12335.4|12336.1|12334.1|4
1652214870000|2022-05-10 20:34:30|12334.6|12332.6|12333.2|12331.2|12334.6|12332.6|12332.1|12330.1|35
1652214880000|2022-05-10 20:34:40|12333.1|12331.1|12334.7|12332.7|12335.1|12333.1|12332.4|12330.4|8
1652214890000|2022-05-10 20:34:50|12334.6|12332.6|12334.4|12332.4|12334.6|12332.6|12333.4|12331.4|8
1652214900000|2022-05-10 20:35:00|12334.3|12332.3|12335.3|12333.3|12335.3|12333.3|12333.3|12331.3|26
1652214910000|2022-05-10 20:35:10|12335.2|12333.2|12334.1|12332.1|12335.4|12333.4|12333.9|12331.9|3
1652214920000|2022-05-10 20:35:20|12334.2|12332.2|12333.8|12331.8|12334.2|12332.2|12333.2|12331.2|11
1652214930000|2022-05-10 20:35:30|12334.2|12332.2|12334.6|12332.6|12334.7|12332.7|12334.2|12332.2|2
1652214940000|2022-05-10 20:35:40|12334.4|12332.4|12334.6|12332.6|12334.7|12332.7|12332.9|12330.9|12
1652214950000|2022-05-10 20:35:50|12334.8|12332.8|12333.3|12331.3|12334.8|12332.8|12333.3|12331.3|1
1652214960000|2022-05-10 20:36:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|4
1652214970000|2022-05-10 20:36:10|12333.6|12331.6|12333.4|12331.4|12334.3|12332.3|12333.3|12331.3|6
1652214980000|2022-05-10 20:36:20|12333.6|12331.6|12331.7|12329.7|12333.6|12331.6|12331.3|12329.3|12
1652214990000|2022-05-10 20:36:30|12331.8|12329.8|12334.2|12332.2|12334.4|12332.4|12331.8|12329.8|6
1652215000000|2022-05-10 20:36:40|12334.3|12332.3|12334.2|12332.2|12334.4|12332.4|12333.9|12331.9|0
1652215010000|2022-05-10 20:36:50|12334.4|12332.4|12334.7|12332.7|12334.9|12332.9|12334.4|12332.4|5
1652215020000|2022-05-10 20:37:00|12336.4|12334.4|12336.8|12334.8|12336.9|12334.9|12335.9|12333.9|4
1652215030000|2022-05-10 20:37:10|12336.7|12334.7|12334.8|12332.8|12336.7|12334.7|12334.8|12332.8|8
1652215040000|2022-05-10 20:37:20|12334.6|12332.6|12333.9|12331.9|12334.6|12332.6|12333.9|12331.9|0
1652215050000|2022-05-10 20:37:30|12334.1|12332.1|12335.9|12333.9|12335.9|12333.9|12334.1|12332.1|8
1652215060000|2022-05-10 20:37:40|12335.6|12333.6|12335.3|12333.3|12335.8|12333.8|12335.3|12333.3|1
1652215070000|2022-05-10 20:37:50|12334.9|12332.9|12332.7|12330.7|12334.9|12332.9|12331.9|12329.9|15
1652215080000|2022-05-10 20:38:00|12333.2|12331.2|12335.8|12333.8|12335.8|12333.8|12333.2|12331.2|6
1652215090000|2022-05-10 20:38:10|12335.9|12333.9|12337.2|12335.2|12337.7|12335.7|12335.8|12333.8|7
1652215100000|2022-05-10 20:38:20|12336.7|12334.7|12337.6|12335.6|12338.3|12336.3|12336.1|12334.1|15
1652215110000|2022-05-10 20:38:30|12337.4|12335.4|12337.2|12335.2|12337.8|12335.8|12337.2|12335.2|11
1652215120000|2022-05-10 20:38:40|12337.3|12335.3|12337.6|12335.6|12338.2|12336.2|12337.1|12335.1|2
1652215130000|2022-05-10 20:38:50|12338.2|12336.2|12338.8|12336.8|12339.1|12337.1|12338.2|12336.2|9
1652215140000|2022-05-10 20:39:00|12338.6|12336.6|12340.2|12338.2|12340.7|12338.7|12338.4|12336.4|19
1652215150000|2022-05-10 20:39:10|12340.1|12338.1|12337.9|12335.9|12340.1|12338.1|12337.8|12335.8|4
1652215160000|2022-05-10 20:39:20|12338.2|12336.2|12340.3|12338.3|12340.4|12338.4|12338.2|12336.2|3
1652215170000|2022-05-10 20:39:30|12340.4|12338.4|12340.6|12338.6|12340.6|12338.6|12340.1|12338.1|1
1652215180000|2022-05-10 20:39:40|12340.4|12338.4|12338.4|12336.4|12340.4|12338.4|12338.4|12336.4|3
1652215190000|2022-05-10 20:39:50|12338.1|12336.1|12337.9|12335.9|12338.1|12336.1|12337.9|12335.9|2
1652215200000|2022-05-10 20:40:00|12337.7|12335.7|12339.9|12337.9|12339.9|12337.9|12336.3|12334.3|7
1652215210000|2022-05-10 20:40:10|12339.6|12337.6|12339.8|12337.8|12339.8|12337.8|12339.6|12337.6|1
1652215220000|2022-05-10 20:40:20|12339.7|12337.7|12338.6|12336.6|12339.7|12337.7|12338.6|12336.6|2
1652215230000|2022-05-10 20:40:30|12338.4|12336.4|12338.1|12336.1|12338.4|12336.4|12337.9|12335.9|0
1652215240000|2022-05-10 20:40:40|12338.2|12336.2|12336.1|12334.1|12338.2|12336.2|12336.1|12334.1|19
1652215250000|2022-05-10 20:40:50|12336.6|12334.6|12337.3|12335.3|12338.1|12336.1|12336.6|12334.6|18
1652215260000|2022-05-10 20:41:00|12337.4|12335.4|12337.9|12335.9|12338.1|12336.1|12336.7|12334.7|5
1652215270000|2022-05-10 20:41:10|12338.1|12336.1|12337.6|12335.6|12338.1|12336.1|12337.3|12335.3|5
1652215280000|2022-05-10 20:41:20|12337.2|12335.2|12337.7|12335.7|12337.8|12335.8|12337.2|12335.2|2
1652215290000|2022-05-10 20:41:30|12338.8|12336.8|12335.1|12333.1|12338.8|12336.8|12334.8|12332.8|32
1652215300000|2022-05-10 20:41:40|12335.2|12333.2|12335.3|12333.3|12335.6|12333.6|12335.2|12333.2|3
1652215310000|2022-05-10 20:41:50|12335.2|12333.2|12337.2|12335.2|12337.3|12335.3|12334.4|12332.4|8
1652215320000|2022-05-10 20:42:00|12337.1|12335.1|12337.1|12335.1|12337.1|12335.1|12336.4|12334.4|1
1652215330000|2022-05-10 20:42:10|12336.8|12334.8|12337.1|12335.1|12337.1|12335.1|12336.7|12334.7|1
1652215340000|2022-05-10 20:42:20|12336.7|12334.7|12335.8|12333.8|12336.7|12334.7|12335.8|12333.8|5
1652215350000|2022-05-10 20:42:30|12335.9|12333.9|12334.6|12332.6|12336.1|12334.1|12334.6|12332.6|2
1652215360000|2022-05-10 20:42:40|12334.4|12332.4|12334.8|12332.8|12334.8|12332.8|12334.4|12332.4|9
1652215370000|2022-05-10 20:42:50|12333.2|12331.2|12332.3|12330.3|12334.1|12332.1|12332.3|12330.3|10
1652215380000|2022-05-10 20:43:00|12332.2|12330.2|12331.8|12329.8|12332.9|12330.9|12331.8|12329.8|6
1652215390000|2022-05-10 20:43:10|12332.6|12330.6|12332.2|12330.2|12332.6|12330.6|12331.6|12329.6|4
1652215400000|2022-05-10 20:43:20|12332.3|12330.3|12332.3|12330.3|12332.3|12330.3|12332.2|12330.2|0
1652215410000|2022-05-10 20:43:30|12332.2|12330.2|12330.6|12328.6|12332.2|12330.2|12330.6|12328.6|7
1652215420000|2022-05-10 20:43:40|12331.6|12329.6|12331.9|12329.9|12331.9|12329.9|12330.9|12328.9|20
1652215430000|2022-05-10 20:43:50|12332.1|12330.1|12330.9|12328.9|12332.1|12330.1|12330.6|12328.6|21
1652215440000|2022-05-10 20:44:00|12331.1|12329.1|12331.8|12329.8|12332.3|12330.3|12331.1|12329.1|7
1652215450000|2022-05-10 20:44:10|12331.7|12329.7|12331.8|12329.8|12331.9|12329.9|12331.3|12329.3|4
1652215460000|2022-05-10 20:44:20|12331.9|12329.9|12332.1|12330.1|12332.6|12330.6|12331.8|12329.8|3
1652215470000|2022-05-10 20:44:30|12331.8|12329.8|12330.8|12328.8|12331.8|12329.8|12329.6|12327.6|15
1652215480000|2022-05-10 20:44:40|12331.2|12329.2|12330.1|12328.1|12331.2|12329.2|12329.6|12327.6|12
1652215490000|2022-05-10 20:44:50|12329.8|12327.8|12329.9|12327.9|12330.1|12328.1|12329.8|12327.8|2
1652215500000|2022-05-10 20:45:00|12329.7|12327.7|12327.1|12325.1|12330.9|12328.9|12327.1|12325.1|23
1652215510000|2022-05-10 20:45:10|12326.9|12324.9|12325.7|12323.7|12326.9|12324.9|12324.8|12322.8|20
1652215520000|2022-05-10 20:45:20|12325.8|12323.8|12325.3|12323.3|12327.1|12325.1|12324.7|12322.7|6
1652215530000|2022-05-10 20:45:30|12325.1|12323.1|12325.1|12323.1|12325.1|12323.1|12324.7|12322.7|2
1652215540000|2022-05-10 20:45:40|12325.7|12323.7|12324.9|12322.9|12326.3|12324.3|12324.9|12322.9|13
1652215550000|2022-05-10 20:45:50|12324.8|12322.8|12325.4|12323.4|12325.6|12323.6|12324.8|12322.8|2
1652215560000|2022-05-10 20:46:00|12325.3|12323.3|12325.3|12323.3|12325.4|12323.4|12324.9|12322.9|2
1652215570000|2022-05-10 20:46:10|12325.4|12323.4|12329.7|12327.7|12329.8|12327.8|12325.4|12323.4|6
1652215580000|2022-05-10 20:46:20|12329.8|12327.8|12326.8|12324.8|12329.8|12327.8|12326.8|12324.8|4
1652215590000|2022-05-10 20:46:30|12325.9|12323.9|12325.8|12323.8|12325.9|12323.9|12325.4|12323.4|3
1652215600000|2022-05-10 20:46:40|12325.3|12323.3|12324.7|12322.7|12325.8|12323.8|12324.7|12322.7|8
1652215610000|2022-05-10 20:46:50|12325.6|12323.6|12325.3|12323.3|12325.6|12323.6|12325.1|12323.1|6
1652215620000|2022-05-10 20:47:00|12325.4|12323.4|12328.1|12326.1|12328.1|12326.1|12325.3|12323.3|3
1652215630000|2022-05-10 20:47:10|12328.2|12326.2|12325.7|12323.7|12328.2|12326.2|12325.6|12323.6|3
1652215640000|2022-05-10 20:47:20|12325.6|12323.6|12325.9|12323.9|12326.4|12324.4|12325.4|12323.4|2
1652215650000|2022-05-10 20:47:30|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|1
1652215660000|2022-05-10 20:47:40|12325.7|12323.7|12325.8|12323.8|12325.8|12323.8|12324.7|12322.7|9
1652215670000|2022-05-10 20:47:50|12325.6|12323.6|12326.2|12324.2|12327.2|12325.2|12325.6|12323.6|5
1652215680000|2022-05-10 20:48:00|12326.1|12324.1|12326.7|12324.7|12326.8|12324.8|12324.9|12322.9|1
1652215690000|2022-05-10 20:48:10|12326.8|12324.8|12325.6|12323.6|12326.9|12324.9|12325.6|12323.6|1
1652215700000|2022-05-10 20:48:20|12325.4|12323.4|12325.3|12323.3|12325.4|12323.4|12325.2|12323.2|0
1652215710000|2022-05-10 20:48:30|12325.2|12323.2|12326.7|12324.7|12327.1|12325.1|12325.2|12323.2|17
1652215720000|2022-05-10 20:48:40|12330.2|12328.2|12327.2|12325.2|12330.2|12328.2|12326.9|12324.9|24
1652215730000|2022-05-10 20:48:50|12327.1|12325.1|12325.8|12323.8|12328.2|12326.2|12325.1|12323.1|174
1652215740000|2022-05-10 20:49:00|12325.9|12323.9|12325.6|12323.6|12325.9|12323.9|12324.3|12322.3|22
1652215750000|2022-05-10 20:49:10|12323.4|12321.4|12321.6|12319.6|12324.2|12322.2|12321.6|12319.6|57
1652215760000|2022-05-10 20:49:20|12321.7|12319.7|12320.1|12318.1|12322.3|12320.3|12319.9|12317.9|20
1652215770000|2022-05-10 20:49:30|12320.4|12318.4|12322.9|12320.9|12323.2|12321.2|12319.4|12317.4|12
1652215780000|2022-05-10 20:49:40|12322.8|12320.8|12324.1|12322.1|12325.8|12323.8|12321.7|12319.7|15
1652215790000|2022-05-10 20:49:50|12323.9|12321.9|12326.1|12324.1|12326.1|12324.1|12323.3|12321.3|6
1652215800000|2022-05-10 20:50:00|12324.8|12322.8|12326.8|12324.8|12326.8|12324.8|12324.4|12322.4|16
1652215810000|2022-05-10 20:50:10|12326.7|12324.7|12326.3|12324.3|12326.7|12324.7|12324.1|12322.1|7
1652215820000|2022-05-10 20:50:20|12326.2|12324.2|12326.3|12324.3|12326.4|12324.4|12325.6|12323.6|4
1652215830000|2022-05-10 20:50:30|12327.4|12325.4|12325.8|12323.8|12327.4|12325.4|12325.8|12323.8|2
1652215840000|2022-05-10 20:50:40|12324.9|12322.9|12323.8|12321.8|12325.4|12323.4|12322.6|12320.6|8
1652215850000|2022-05-10 20:50:50|12323.9|12321.9|12325.6|12323.6|12325.6|12323.6|12323.9|12321.9|0
1652215860000|2022-05-10 20:51:00|12324.8|12322.8|12324.7|12322.7|12324.8|12322.8|12324.7|12322.7|2
1652215870000|2022-05-10 20:51:10|12325.9|12323.9|12325.9|12323.9|12326.1|12324.1|12325.9|12323.9|0
1652215880000|2022-05-10 20:51:20|12325.6|12323.6|12326.6|12324.6|12326.9|12324.9|12325.6|12323.6|4
1652215890000|2022-05-10 20:51:30|12326.4|12324.4|12325.8|12323.8|12326.4|12324.4|12323.9|12321.9|1
1652215900000|2022-05-10 20:51:40|12325.7|12323.7|12327.2|12325.2|12328.1|12326.1|12324.9|12322.9|7
1652215910000|2022-05-10 20:51:50|12327.1|12325.1|12326.1|12324.1|12327.4|12325.4|12326.1|12324.1|8
1652215920000|2022-05-10 20:52:00|12326.3|12324.3|12325.8|12323.8|12327.1|12325.1|12325.8|12323.8|9
1652215930000|2022-05-10 20:52:10|12325.9|12323.9|12326.6|12324.6|12326.6|12324.6|12325.9|12323.9|0
1652215940000|2022-05-10 20:52:20|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|0
1652215950000|2022-05-10 20:52:30|12326.7|12324.7|12331.9|12329.9|12331.9|12329.9|12326.4|12324.4|23
1652215960000|2022-05-10 20:52:40|12331.6|12329.6|12331.8|12329.8|12332.1|12330.1|12331.3|12329.3|2
1652215970000|2022-05-10 20:52:50|12331.9|12329.9|12331.9|12329.9|12332.1|12330.1|12331.4|12329.4|2
1652215980000|2022-05-10 20:53:00|12332.1|12330.1|12331.9|12329.9|12332.1|12330.1|12331.9|12329.9|1
1652215990000|2022-05-10 20:53:10|12330.6|12328.6|12331.4|12329.4|12331.9|12329.9|12330.6|12328.6|5
1652216000000|2022-05-10 20:53:20|12331.7|12329.7|12331.1|12329.1|12332.3|12330.3|12330.7|12328.7|5
1652216010000|2022-05-10 20:53:30|12331.2|12329.2|12331.4|12329.4|12331.8|12329.8|12331.2|12329.2|0
1652216020000|2022-05-10 20:53:40|12331.6|12329.6|12330.7|12328.7|12332.1|12330.1|12330.7|12328.7|6
1652216030000|2022-05-10 20:53:50|12331.1|12329.1|12328.3|12326.3|12331.4|12329.4|12327.7|12325.7|11
1652216040000|2022-05-10 20:54:00|12328.2|12326.2|12326.9|12324.9|12328.2|12326.2|12326.9|12324.9|1
1652216050000|2022-05-10 20:54:10|12327.1|12325.1|12327.4|12325.4|12328.2|12326.2|12326.6|12324.6|7
1652216060000|2022-05-10 20:54:20|12327.3|12325.3|12327.4|12325.4|12327.7|12325.7|12327.2|12325.2|1
1652216070000|2022-05-10 20:54:30|12327.6|12325.6|12328.6|12326.6|12329.8|12327.8|12327.3|12325.3|12
1652216080000|2022-05-10 20:54:40|12328.8|12326.8|12329.7|12327.7|12329.7|12327.7|12328.2|12326.2|3
1652216090000|2022-05-10 20:54:50|12329.8|12327.8|12328.7|12326.7|12330.1|12328.1|12328.7|12326.7|5
1652216100000|2022-05-10 20:55:00|12328.9|12326.9|12327.9|12325.9|12329.7|12327.7|12327.1|12325.1|28
1652216110000|2022-05-10 20:55:10|12327.7|12325.7|12327.2|12325.2|12328.2|12326.2|12326.8|12324.8|17
1652216120000|2022-05-10 20:55:20|12327.1|12325.1|12326.8|12324.8|12327.2|12325.2|12326.7|12324.7|8
1652216130000|2022-05-10 20:55:30|12327.1|12325.1|12330.9|12328.9|12331.1|12329.1|12327.1|12325.1|17
1652216140000|2022-05-10 20:55:40|12330.8|12328.8|12330.4|12328.4|12330.8|12328.8|12328.8|12326.8|5
1652216150000|2022-05-10 20:55:50|12328.4|12326.4|12332.3|12330.3|12332.8|12330.8|12328.4|12326.4|32
1652216160000|2022-05-10 20:56:00|12330.8|12328.8|12332.6|12330.6|12332.6|12330.6|12330.8|12328.8|9
1652216170000|2022-05-10 20:56:10|12334.1|12332.1|12332.9|12330.9|12334.3|12332.3|12332.9|12330.9|19
1652216180000|2022-05-10 20:56:20|12332.8|12330.8|12331.9|12329.9|12332.8|12330.8|12331.9|12329.9|4
1652216190000|2022-05-10 20:56:30|12332.7|12330.7|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|7
1652216200000|2022-05-10 20:56:40|12333.3|12331.3|12332.1|12330.1|12333.3|12331.3|12331.7|12329.7|11
1652216210000|2022-05-10 20:56:50|12331.4|12329.4|12331.1|12329.1|12331.8|12329.8|12331.1|12329.1|4
1652216220000|2022-05-10 20:57:00|12330.9|12328.9|12328.9|12326.9|12330.9|12328.9|12328.9|12326.9|9
1652216230000|2022-05-10 20:57:10|12329.1|12327.1|12333.1|12331.1|12334.6|12332.6|12329.1|12327.1|31
1652216240000|2022-05-10 20:57:20|12333.7|12331.7|12332.1|12330.1|12333.7|12331.7|12331.1|12329.1|18
1652216250000|2022-05-10 20:57:30|12331.9|12329.9|12331.3|12329.3|12331.9|12329.9|12330.6|12328.6|5
1652216260000|2022-05-10 20:57:40|12331.4|12329.4|12330.9|12328.9|12331.4|12329.4|12330.9|12328.9|0
1652216270000|2022-05-10 20:57:50|12331.9|12329.9|12330.9|12328.9|12331.9|12329.9|12330.9|12328.9|12
1652216280000|2022-05-10 20:58:00|12330.6|12328.6|12330.3|12328.3|12330.6|12328.6|12330.3|12328.3|1
1652216290000|2022-05-10 20:58:10|12330.4|12328.4|12332.8|12330.8|12334.3|12332.3|12330.4|12328.4|60
1652216300000|2022-05-10 20:58:20|12333.6|12331.6|12331.6|12329.6|12333.6|12331.6|12331.6|12329.6|1
1652216310000|2022-05-10 20:58:30|12331.1|12329.1|12330.2|12328.2|12331.1|12329.1|12330.2|12328.2|1
1652216320000|2022-05-10 20:58:40|12330.1|12328.1|12330.1|12328.1|12330.1|12328.1|12330.1|12328.1|1
1652216330000|2022-05-10 20:58:50|12329.9|12327.9|12329.7|12327.7|12329.9|12327.9|12329.6|12327.6|1
1652216340000|2022-05-10 20:59:00|12329.6|12327.6|12328.9|12326.9|12329.6|12327.6|12328.9|12326.9|10
1652216350000|2022-05-10 20:59:10|12328.8|12326.8|12328.2|12326.2|12328.8|12326.8|12327.9|12325.9|8
1652216360000|2022-05-10 20:59:20|12328.1|12326.1|12327.8|12325.8|12328.1|12326.1|12327.7|12325.7|2
1652216370000|2022-05-10 20:59:30|12328.3|12326.3|12328.9|12326.9|12328.9|12326.9|12327.2|12325.2|10
1652216380000|2022-05-10 20:59:40|12329.1|12327.1|12328.7|12326.7|12329.2|12327.2|12328.6|12326.6|1
1652216390000|2022-05-10 20:59:50|12328.3|12326.3|12330.5|12325.5|12331.8|12329.8|12328.3|12325.2|24
1652216400000|2022-05-10 21:00:00|12329.1|12324.1|12329.7|12324.7|12329.7|12324.7|12329.1|12324.1|0
1652216410000|2022-05-10 21:00:10|12329.8|12324.8|12329.8|12324.8|12329.8|12324.8|12329.8|12324.8|0
1652216420000|2022-05-10 21:00:20|12329.5|12324.5|12327.4|12322.4|12329.5|12324.5|12327.3|12322.3|0
1652216430000|2022-05-10 21:00:30|12324.2|12319.2|12324.6|12319.6|12324.6|12319.6|12324|12319|0
1652216440000|2022-05-10 21:00:40|12324.8|12319.8|12323.6|12318.6|12325|12320|12323.6|12318.6|0
1652216460000|2022-05-10 21:01:00|12323.5|12318.5|12324.1|12319.1|12324.1|12319.1|12323.5|12318.5|0
1652216470000|2022-05-10 21:01:10|12324|12319|12327.1|12322.1|12327.2|12322.2|12324|12319|0
1652216480000|2022-05-10 21:01:20|12325.6|12320.6|12324|12319|12325.6|12320.6|12324|12319|0
1652216490000|2022-05-10 21:01:30|12324.1|12319.1|12324.2|12319.2|12324.2|12319.2|12324.1|12319.1|0
1652216500000|2022-05-10 21:01:40|12324.1|12319.1|12326.3|12321.3|12326.3|12321.3|12324.1|12319.1|0
1652216510000|2022-05-10 21:01:50|12325.7|12320.7|12325.7|12320.7|12325.7|12320.7|12325.7|12320.7|0
1652216520000|2022-05-10 21:02:00|12325.5|12320.5|12327.4|12322.4|12327.4|12322.4|12325.4|12320.4|0
1652216530000|2022-05-10 21:02:10|12327.5|12322.5|12327.7|12322.7|12327.8|12322.8|12327.5|12322.5|0
1652216540000|2022-05-10 21:02:20|12327.6|12322.6|12327.6|12322.6|12327.6|12322.6|12327.6|12322.6|0
1652216550000|2022-05-10 21:02:30|12326|12321|12325.9|12320.9|12326|12321|12325.9|12320.9|0
1652216560000|2022-05-10 21:02:40|12325.8|12320.8|12326.6|12321.6|12326.6|12321.6|12325.8|12320.8|0
1652216580000|2022-05-10 21:03:00|12326.7|12321.7|12326.7|12321.7|12326.7|12321.7|12326.7|12321.7|0
1652216590000|2022-05-10 21:03:10|12327.1|12322.1|12327|12322|12327.1|12322.1|12327|12322|0
1652216600000|2022-05-10 21:03:20|12327.2|12322.2|12327.2|12322.2|12327.2|12322.2|12327.2|12322.2|0
1652216610000|2022-05-10 21:03:30|12326.7|12321.7|12326.7|12321.7|12326.8|12321.8|12326.5|12321.5|0
1652216620000|2022-05-10 21:03:40|12327.3|12322.3|12326.7|12321.7|12327.4|12322.4|12326.7|12321.7|0
1652216630000|2022-05-10 21:03:50|12326.8|12321.8|12326.8|12321.8|12326.9|12321.9|12326.8|12321.8|0
1652216660000|2022-05-10 21:04:20|12326.9|12321.9|12327.2|12322.2|12327.5|12322.5|12326.9|12321.9|0
1652216670000|2022-05-10 21:04:30|12327.6|12322.6|12327.1|12322.1|12327.6|12322.6|12326.8|12321.8|0
1652216680000|2022-05-10 21:04:40|12327.3|12322.3|12327.6|12322.6|12327.6|12322.6|12327.3|12322.3|0
1652216690000|2022-05-10 21:04:50|12328|12323|12327.8|12322.8|12328|12323|12327.8|12322.8|0
1652216700000|2022-05-10 21:05:00|12327.6|12322.6|12328.1|12323.1|12328.1|12323.1|12327.6|12322.6|0
1652216710000|2022-05-10 21:05:10|12328.6|12323.6|12327.7|12322.7|12328.6|12323.6|12326.4|12321.4|0
1652216720000|2022-05-10 21:05:20|12327.9|12322.9|12327.6|12322.6|12327.9|12322.9|12327.4|12322.4|0
1652216730000|2022-05-10 21:05:30|12327.7|12322.7|12327.7|12322.7|12327.7|12322.7|12327.7|12322.7|0
1652216740000|2022-05-10 21:05:40|12326.6|12321.6|12326.6|12321.6|12326.6|12321.6|12326.6|12321.6|0
1652216750000|2022-05-10 21:05:50|12326.5|12321.5|12326.7|12321.7|12326.7|12321.7|12326.5|12321.5|0
1652216760000|2022-05-10 21:06:00|12326.8|12321.8|12327.8|12322.8|12327.8|12322.8|12326.6|12321.6|0
1652216780000|2022-05-10 21:06:20|12327.7|12322.7|12327.7|12322.7|12327.8|12322.8|12327.7|12322.7|0
1652216790000|2022-05-10 21:06:30|12327.6|12322.6|12327.2|12322.2|12327.8|12322.8|12327.2|12322.2|0
1652216810000|2022-05-10 21:06:50|12327.3|12322.3|12327.9|12322.9|12327.9|12322.9|12327.3|12322.3|0
1652216870000|2022-05-10 21:07:50|12327.8|12322.8|12327.9|12322.9|12327.9|12322.9|12327.8|12322.8|0
1652216880000|2022-05-10 21:08:00|12328.1|12323.1|12328.1|12323.1|12328.1|12323.1|12327.3|12322.3|0
1652216910000|2022-05-10 21:08:30|12327.9|12322.9|12327.7|12322.7|12328|12323|12327.7|12322.7|0
1652216920000|2022-05-10 21:08:40|12328|12323|12328|12323|12328|12323|12328|12323|0
1652216940000|2022-05-10 21:09:00|12328.1|12323.1|12328.2|12323.2|12328.2|12323.2|12328.1|12323.1|0
1652216960000|2022-05-10 21:09:20|12328.3|12323.3|12329.5|12324.5|12329.5|12324.5|12328.3|12323.3|0
1652216970000|2022-05-10 21:09:30|12329.6|12324.6|12329.2|12324.2|12329.6|12324.6|12329.2|12324.2|0
1652216980000|2022-05-10 21:09:40|12329.3|12324.3|12329|12324|12329.3|12324.3|12329|12324|0
1652216990000|2022-05-10 21:09:50|12328.9|12323.9|12329.3|12324.3|12329.3|12324.3|12328.9|12323.9|0
1652217000000|2022-05-10 21:10:00|12329.2|12324.2|12329.2|12324.2|12329.2|12324.2|12329.2|12324.2|0
1652217010000|2022-05-10 21:10:10|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|0
1652217020000|2022-05-10 21:10:20|12329.5|12324.5|12329.5|12324.5|12329.5|12324.5|12329.5|12324.5|0
1652217030000|2022-05-10 21:10:30|12329.7|12324.7|12329.6|12324.6|12329.7|12324.7|12329.5|12324.5|0
1652217040000|2022-05-10 21:10:40|12329|12324|12329|12324|12329|12324|12329|12324|0
1652217070000|2022-05-10 21:11:10|12328.9|12323.9|12329.3|12324.3|12329.3|12324.3|12328.9|12323.9|0
1652217140000|2022-05-10 21:12:20|12329.4|12324.4|12329.7|12324.7|12329.7|12324.7|12329.4|12324.4|0
1652217170000|2022-05-10 21:12:50|12329.8|12324.8|12330.1|12325.1|12330.1|12325.1|12329.8|12324.8|0
1652217180000|2022-05-10 21:13:00|12330.2|12325.2|12329.7|12324.7|12330.2|12325.2|12329.7|12324.7|0
1652217220000|2022-05-10 21:13:40|12329.5|12324.5|12329.6|12324.6|12329.6|12324.6|12329.5|12324.5|0
1652217240000|2022-05-10 21:14:00|12329.5|12324.5|12329.5|12324.5|12329.5|12324.5|12329.5|12324.5|0
1652217270000|2022-05-10 21:14:30|12328.4|12323.4|12328.4|12323.4|12328.4|12323.4|12328.4|12323.4|0
1652217280000|2022-05-10 21:14:40|12328.6|12323.6|12328.5|12323.5|12328.6|12323.6|12328.5|12323.5|0
1652217290000|2022-05-10 21:14:50|12328.4|12323.4|12328|12323|12328.4|12323.4|12328|12323|0
1652217300000|2022-05-10 21:15:00|12327.9|12322.9|12328|12323|12328|12323|12327.8|12322.8|0
1652217340000|2022-05-10 21:15:40|12328.2|12323.2|12328.2|12323.2|12328.2|12323.2|12328.2|12323.2|0
1652217350000|2022-05-10 21:15:50|12328|12323|12328.2|12323.2|12328.2|12323.2|12328|12323|0
1652217360000|2022-05-10 21:16:00|12329.1|12324.1|12329.1|12324.1|12329.1|12324.1|12329.1|12324.1|0
1652217370000|2022-05-10 21:16:10|12329|12324|12328.8|12323.8|12329.3|12324.3|12328.1|12323.1|0
1652217380000|2022-05-10 21:16:20|12329.1|12324.1|12329.6|12324.6|12329.7|12324.7|12329.1|12324.1|0
1652217390000|2022-05-10 21:16:30|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|0
1652217400000|2022-05-10 21:16:40|12329.2|12324.2|12328.8|12323.8|12329.2|12324.2|12328.8|12323.8|0
1652217420000|2022-05-10 21:17:00|12328.7|12323.7|12328.7|12323.7|12328.7|12323.7|12328.7|12323.7|0
1652217430000|2022-05-10 21:17:10|12329.3|12324.3|12328.8|12323.8|12329.3|12324.3|12328.8|12323.8|0
1652217490000|2022-05-10 21:18:10|12328.9|12323.9|12328.9|12323.9|12328.9|12323.9|12328.9|12323.9|0
1652217500000|2022-05-10 21:18:20|12328.8|12323.8|12329.1|12324.1|12330.1|12325.1|12328.8|12323.8|0
1652217510000|2022-05-10 21:18:30|12330|12325|12330|12325|12330|12325|12330|12325|0
1652217530000|2022-05-10 21:18:50|12330.2|12325.2|12331.2|12326.2|12332.6|12327.6|12330.2|12325.2|0
1652217540000|2022-05-10 21:19:00|12331.3|12326.3|12331.5|12326.5|12331.5|12326.5|12331.3|12326.3|0
1652217570000|2022-05-10 21:19:30|12331.2|12326.2|12331.3|12326.3|12331.3|12326.3|12331.2|12326.2|0
1652217580000|2022-05-10 21:19:40|12331.4|12326.4|12331.4|12326.4|12331.4|12326.4|12331.4|12326.4|0
1652217590000|2022-05-10 21:19:50|12331.2|12326.2|12331.1|12326.1|12331.3|12326.3|12331.1|12326.1|0
1652217600000|2022-05-10 21:20:00|12331|12326|12331.1|12326.1|12331.1|12326.1|12331|12326|0
1652217630000|2022-05-10 21:20:30|12331|12326|12331|12326|12331|12326|12331|12326|0
1652217640000|2022-05-10 21:20:40|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652217650000|2022-05-10 21:20:50|12331|12326|12331|12326|12331|12326|12331|12326|0
1652217680000|2022-05-10 21:21:20|12331.3|12326.3|12331.3|12326.3|12331.3|12326.3|12331.3|12326.3|0
1652217700000|2022-05-10 21:21:40|12331.2|12326.2|12331.2|12326.2|12331.2|12326.2|12331.2|12326.2|0
1652217710000|2022-05-10 21:21:50|12331.5|12326.5|12331.3|12326.3|12331.5|12326.5|12331.3|12326.3|0
1652217730000|2022-05-10 21:22:10|12331.4|12326.4|12333.5|12328.5|12333.5|12328.5|12331.4|12326.4|0
1652217740000|2022-05-10 21:22:20|12333.2|12328.2|12333.2|12328.2|12333.2|12328.2|12333.2|12328.2|0
1652217750000|2022-05-10 21:22:30|12333.1|12328.1|12333.1|12328.1|12333.1|12328.1|12333.1|12328.1|0
1652217760000|2022-05-10 21:22:40|12333.2|12328.2|12333.2|12328.2|12333.2|12328.2|12333.2|12328.2|0
1652217780000|2022-05-10 21:23:00|12333.9|12328.9|12333.9|12328.9|12334|12329|12333.9|12328.9|0
1652217790000|2022-05-10 21:23:10|12334|12329|12334.1|12329.1|12334.1|12329.1|12334|12329|0
1652217800000|2022-05-10 21:23:20|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|0
1652217810000|2022-05-10 21:23:30|12332.2|12327.2|12332.2|12327.2|12332.2|12327.2|12332.2|12327.2|0
1652217820000|2022-05-10 21:23:40|12332.1|12327.1|12332.1|12327.1|12332.1|12327.1|12332.1|12327.1|0
1652217840000|2022-05-10 21:24:00|12333.3|12328.3|12332.4|12327.4|12333.3|12328.3|12332.4|12327.4|0
1652217850000|2022-05-10 21:24:10|12332.5|12327.5|12332.6|12327.6|12332.6|12327.6|12332.5|12327.5|0
1652217860000|2022-05-10 21:24:20|12332.3|12327.3|12332.3|12327.3|12332.3|12327.3|12332.3|12327.3|0
1652217880000|2022-05-10 21:24:40|12332.4|12327.4|12332.4|12327.4|12332.4|12327.4|12332.4|12327.4|0
1652217890000|2022-05-10 21:24:50|12331.2|12326.2|12331.1|12326.1|12331.2|12326.2|12331|12326|0
1652217900000|2022-05-10 21:25:00|12331|12326|12332.4|12327.4|12332.4|12327.4|12330.9|12325.9|0
1652217910000|2022-05-10 21:25:10|12332.6|12327.6|12332.5|12327.5|12332.6|12327.6|12332.5|12327.5|0
1652217920000|2022-05-10 21:25:20|12332.7|12327.7|12332.7|12327.7|12332.7|12327.7|12332.7|12327.7|0
1652217930000|2022-05-10 21:25:30|12332.3|12327.3|12331.7|12326.7|12332.3|12327.3|12331.7|12326.7|0
1652217940000|2022-05-10 21:25:40|12331.1|12326.1|12331|12326|12331.1|12326.1|12331|12326|0
1652217950000|2022-05-10 21:25:50|12331.4|12326.4|12330.3|12325.3|12331.4|12326.4|12330.2|12325.2|0
1652217960000|2022-05-10 21:26:00|12330.2|12325.2|12330.3|12325.3|12330.3|12325.3|12330.2|12325.2|0
1652217970000|2022-05-10 21:26:10|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652217980000|2022-05-10 21:26:20|12331.2|12326.2|12330.7|12325.7|12331.2|12326.2|12330.7|12325.7|0
1652217990000|2022-05-10 21:26:30|12330.6|12325.6|12330.7|12325.7|12330.7|12325.7|12330.6|12325.6|0
1652218000000|2022-05-10 21:26:40|12330.6|12325.6|12330.7|12325.7|12330.7|12325.7|12330.6|12325.6|0
1652218010000|2022-05-10 21:26:50|12330.5|12325.5|12330.6|12325.6|12330.6|12325.6|12330.4|12325.4|0
1652218020000|2022-05-10 21:27:00|12330.5|12325.5|12330.8|12325.8|12330.8|12325.8|12330.5|12325.5|0
1652218030000|2022-05-10 21:27:10|12330.3|12325.3|12330.4|12325.4|12330.4|12325.4|12330.3|12325.3|0
1652218040000|2022-05-10 21:27:20|12330.6|12325.6|12330.2|12325.2|12330.6|12325.6|12330.2|12325.2|0
1652218050000|2022-05-10 21:27:30|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218060000|2022-05-10 21:27:40|12330.5|12325.5|12330.3|12325.3|12330.5|12325.5|12330.3|12325.3|0
1652218080000|2022-05-10 21:28:00|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|0
1652218110000|2022-05-10 21:28:30|12330.4|12325.4|12330.5|12325.5|12330.5|12325.5|12330.4|12325.4|0
1652218120000|2022-05-10 21:28:40|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218130000|2022-05-10 21:28:50|12330.7|12325.7|12330.5|12325.5|12330.8|12325.8|12330.5|12325.5|0
1652218140000|2022-05-10 21:29:00|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|0
1652218150000|2022-05-10 21:29:10|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|0
1652218160000|2022-05-10 21:29:20|12330.6|12325.6|12330.7|12325.7|12330.7|12325.7|12330.6|12325.6|0
1652218170000|2022-05-10 21:29:30|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652218190000|2022-05-10 21:29:50|12330.6|12325.6|12330.5|12325.5|12330.6|12325.6|12330.5|12325.5|0
1652218200000|2022-05-10 21:30:00|12330.4|12325.4|12330.5|12325.5|12330.5|12325.5|12330.3|12325.3|0
1652218210000|2022-05-10 21:30:10|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|0
1652218230000|2022-05-10 21:30:30|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652218240000|2022-05-10 21:30:40|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218300000|2022-05-10 21:31:40|12331.8|12326.8|12331.8|12326.8|12331.8|12326.8|12331.8|12326.8|0
1652218310000|2022-05-10 21:31:50|12330.6|12325.6|12331.7|12326.7|12331.8|12326.8|12330.6|12325.6|0
1652218320000|2022-05-10 21:32:00|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652218360000|2022-05-10 21:32:40|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|0
1652218370000|2022-05-10 21:32:50|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|0
1652218380000|2022-05-10 21:33:00|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218430000|2022-05-10 21:33:50|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|0
1652218440000|2022-05-10 21:34:00|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|0
1652218450000|2022-05-10 21:34:10|12330.6|12325.6|12330.3|12325.3|12330.6|12325.6|12330.1|12325.1|0
1652218470000|2022-05-10 21:34:30|12330.2|12325.2|12330|12325|12330.2|12325.2|12329.5|12324.5|0
1652218480000|2022-05-10 21:34:40|12330.4|12325.4|12329.7|12324.7|12330.4|12325.4|12329.7|12324.7|0
1652218490000|2022-05-10 21:34:50|12329.6|12324.6|12329.6|12324.6|12329.6|12324.6|12329.6|12324.6|0
1652218500000|2022-05-10 21:35:00|12330.4|12325.4|12330|12325|12330.4|12325.4|12329|12324|0
1652218550000|2022-05-10 21:35:50|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|0
1652218570000|2022-05-10 21:36:10|12330|12325|12330|12325|12330|12325|12330|12325|0
1652218580000|2022-05-10 21:36:20|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218590000|2022-05-10 21:36:30|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652218610000|2022-05-10 21:36:50|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|0
1652218620000|2022-05-10 21:37:00|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652218630000|2022-05-10 21:37:10|12330.4|12325.4|12330.3|12325.3|12330.6|12325.6|12330.3|12325.3|0
1652218650000|2022-05-10 21:37:30|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|0
1652218670000|2022-05-10 21:37:50|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652218680000|2022-05-10 21:38:00|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|0
1652218710000|2022-05-10 21:38:30|12330.1|12325.1|12329.6|12324.6|12330.1|12325.1|12329.6|12324.6|0
1652218770000|2022-05-10 21:39:30|12329.8|12324.8|12329.6|12324.6|12329.8|12324.8|12329.6|12324.6|0
1652218790000|2022-05-10 21:39:50|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|0
1652218810000|2022-05-10 21:40:10|12330.2|12325.2|12330.3|12325.3|12330.3|12325.3|12330.2|12325.2|0
1652218820000|2022-05-10 21:40:20|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|0
1652218830000|2022-05-10 21:40:30|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652218850000|2022-05-10 21:40:50|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|0
1652218860000|2022-05-10 21:41:00|12330.3|12325.3|12330.2|12325.2|12330.3|12325.3|12330.2|12325.2|0
1652218880000|2022-05-10 21:41:20|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652218900000|2022-05-10 21:41:40|12330.4|12325.4|12330.5|12325.5|12330.5|12325.5|12330.4|12325.4|0
1652218920000|2022-05-10 21:42:00|12330.4|12325.4|12330.6|12325.6|12330.6|12325.6|12330.4|12325.4|0
1652218930000|2022-05-10 21:42:10|12330.7|12325.7|12330.6|12325.6|12330.7|12325.7|12330.6|12325.6|0
1652218940000|2022-05-10 21:42:20|12330.9|12325.9|12330.9|12325.9|12330.9|12325.9|12330.9|12325.9|0
1652218950000|2022-05-10 21:42:30|12331|12326|12331|12326|12331|12326|12331|12326|0
1652218970000|2022-05-10 21:42:50|12331.3|12326.3|12331.3|12326.3|12331.3|12326.3|12331.3|12326.3|0
1652218980000|2022-05-10 21:43:00|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|0
1652218990000|2022-05-10 21:43:10|12331.1|12326.1|12331.1|12326.1|12331.1|12326.1|12331.1|12326.1|0
1652219010000|2022-05-10 21:43:30|12331|12326|12331|12326|12331|12326|12331|12326|0
1652219020000|2022-05-10 21:43:40|12331.2|12326.2|12331.2|12326.2|12331.2|12326.2|12331.2|12326.2|0
1652219030000|2022-05-10 21:43:50|12331.1|12326.1|12331|12326|12331.1|12326.1|12331|12326|0
1652219040000|2022-05-10 21:44:00|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|12330.7|12325.7|0
1652219070000|2022-05-10 21:44:30|12330.8|12325.8|12330.9|12325.9|12330.9|12325.9|12330.8|12325.8|0
1652219110000|2022-05-10 21:45:10|12330.8|12325.8|12330|12325|12330.8|12325.8|12330|12325|0
1652219140000|2022-05-10 21:45:40|12329.9|12324.9|12329.9|12324.9|12329.9|12324.9|12329.9|12324.9|0
1652219160000|2022-05-10 21:46:00|12329.8|12324.8|12329.4|12324.4|12329.9|12324.9|12329.4|12324.4|0
1652219200000|2022-05-10 21:46:40|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|12329.3|12324.3|0
1652219210000|2022-05-10 21:46:50|12329.2|12324.2|12329.2|12324.2|12329.2|12324.2|12329.2|12324.2|0
1652219240000|2022-05-10 21:47:20|12329|12324|12329.2|12324.2|12329.2|12324.2|12329|12324|0
1652219250000|2022-05-10 21:47:30|12329.1|12324.1|12329.1|12324.1|12329.1|12324.1|12329.1|12324.1|0
1652219260000|2022-05-10 21:47:40|12329.2|12324.2|12329.7|12324.7|12329.7|12324.7|12329.2|12324.2|0
1652219270000|2022-05-10 21:47:50|12329.5|12324.5|12329.2|12324.2|12329.5|12324.5|12329.2|12324.2|0
1652219280000|2022-05-10 21:48:00|12329.3|12324.3|12329.2|12324.2|12329.3|12324.3|12329.2|12324.2|0
1652219290000|2022-05-10 21:48:10|12329.4|12324.4|12329.2|12324.2|12329.4|12324.4|12329.2|12324.2|0
1652219300000|2022-05-10 21:48:20|12329.4|12324.4|12330|12325|12330|12325|12329.4|12324.4|0
1652219310000|2022-05-10 21:48:30|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|0
1652219320000|2022-05-10 21:48:40|12330.2|12325.2|12330.7|12325.7|12330.7|12325.7|12330.2|12325.2|0
1652219340000|2022-05-10 21:49:00|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|12330.8|12325.8|0
1652219360000|2022-05-10 21:49:20|12331.1|12326.1|12331.1|12326.1|12331.1|12326.1|12331.1|12326.1|0
1652219370000|2022-05-10 21:49:30|12330.7|12325.7|12330.7|12325.7|12330.8|12325.8|12330.7|12325.7|0
1652219380000|2022-05-10 21:49:40|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|12330.4|12325.4|0
1652219390000|2022-05-10 21:49:50|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652219400000|2022-05-10 21:50:00|12330.2|12325.2|12330|12325|12330.2|12325.2|12330|12325|0
1652219410000|2022-05-10 21:50:10|12330.1|12325.1|12330.1|12325.1|12330.1|12325.1|12330|12325|0
1652219420000|2022-05-10 21:50:20|12330|12325|12330.1|12325.1|12330.1|12325.1|12330|12325|0
1652219430000|2022-05-10 21:50:30|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.1|12325.1|0
1652219450000|2022-05-10 21:50:50|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652219470000|2022-05-10 21:51:10|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|0
1652219480000|2022-05-10 21:51:20|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|12330.3|12325.3|0
1652219500000|2022-05-10 21:51:40|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|12330.2|12325.2|0
1652219510000|2022-05-10 21:51:50|12330.3|12325.3|12330.5|12325.5|12330.5|12325.5|12330.3|12325.3|0
1652219530000|2022-05-10 21:52:10|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|12330.6|12325.6|0
1652219540000|2022-05-10 21:52:20|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|12330.5|12325.5|0
1652219550000|2022-05-10 21:52:30|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|12331.9|12326.9|0
1652219640000|2022-05-10 21:54:00|12332|12327|12332|12327|12332|12327|12332|12327|0
1652219670000|2022-05-10 21:54:30|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|0
1652219680000|2022-05-10 21:54:40|12333|12328|12333.2|12328.2|12333.2|12328.2|12333|12328|0
1652219750000|2022-05-10 21:55:50|12332.6|12327.6|12333.1|12328.1|12333.4|12328.4|12332.6|12327.6|0
1652219760000|2022-05-10 21:56:00|12332.5|12327.5|12333.1|12328.1|12333.1|12328.1|12332.5|12327.5|0
1652219770000|2022-05-10 21:56:10|12333|12328|12333|12328|12333|12328|12333|12328|0
1652219810000|2022-05-10 21:56:50|12332.9|12327.9|12333.2|12328.2|12333.2|12328.2|12332.9|12327.9|0
1652219830000|2022-05-10 21:57:10|12333|12328|12333|12328|12333|12328|12333|12328|0
1652219850000|2022-05-10 21:57:30|12332.9|12327.9|12332.8|12327.8|12332.9|12327.9|12332.8|12327.8|0
1652219860000|2022-05-10 21:57:40|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|12332.6|12327.6|0
1652219880000|2022-05-10 21:58:00|12332.7|12327.7|12332.8|12327.8|12332.8|12327.8|12332.7|12327.7|0
1652219910000|2022-05-10 21:58:30|12332.9|12327.9|12332.9|12327.9|12332.9|12327.9|12332.9|12327.9|0
1652219940000|2022-05-10 21:59:00|12333|12328|12332.9|12327.9|12333|12328|12332.9|12327.9|0
1652219960000|2022-05-10 21:59:20|12332.7|12327.7|12332.7|12327.7|12332.7|12327.7|12332.7|12327.7|0
1652219970000|2022-05-10 21:59:30|12332.6|12327.6|12332|12327|12332.6|12327.6|12331.8|12326.8|0
1652219980000|2022-05-10 21:59:40|12331.8|12326.8|12331.2|12326.2|12331.8|12326.8|12331.2|12326.2|0
1652219990000|2022-05-10 21:59:50|12331.3|12326.3|12331.3|12326.3|12331.3|12326.3|12331.1|12326.1|0
1652220000000|2022-05-10 22:00:00|12328.6|12326.6|12326.8|12324.8|12328.8|12326.8|12326.8|12324.8|11
1652220010000|2022-05-10 22:00:10|12327.4|12325.4|12323.6|12321.6|12328.2|12326.2|12323.6|12321.6|16
1652220020000|2022-05-10 22:00:20|12323.4|12321.4|12327.8|12325.8|12327.9|12325.9|12323.3|12321.3|17
1652220030000|2022-05-10 22:00:30|12327.7|12325.7|12325.4|12323.4|12328.8|12326.8|12324.9|12322.9|16
1652220040000|2022-05-10 22:00:40|12325.3|12323.3|12329.2|12327.2|12329.3|12327.3|12324.8|12322.8|21
1652220050000|2022-05-10 22:00:50|12328.6|12326.6|12329.1|12327.1|12329.6|12327.6|12328.6|12326.6|3
1652220060000|2022-05-10 22:01:00|12330.2|12328.2|12334.4|12332.4|12334.7|12332.7|12330.2|12328.2|40
1652220070000|2022-05-10 22:01:10|12334.3|12332.3|12330.9|12328.9|12334.9|12332.9|12330.7|12328.7|28
1652220080000|2022-05-10 22:01:20|12330.8|12328.8|12332.4|12330.4|12332.8|12330.8|12330.6|12328.6|20
1652220090000|2022-05-10 22:01:30|12332.7|12330.7|12333.4|12331.4|12333.9|12331.9|12332.4|12330.4|9
1652220100000|2022-05-10 22:01:40|12333.6|12331.6|12333.3|12331.3|12333.7|12331.7|12333.2|12331.2|1
1652220110000|2022-05-10 22:01:50|12333.2|12331.2|12333.3|12331.3|12333.3|12331.3|12332.8|12330.8|2
1652220120000|2022-05-10 22:02:00|12333.9|12331.9|12335.4|12333.4|12335.6|12333.6|12333.9|12331.9|9
1652220130000|2022-05-10 22:02:10|12335.8|12333.8|12334.1|12332.1|12335.8|12333.8|12333.7|12331.7|13
1652220140000|2022-05-10 22:02:20|12333.9|12331.9|12333.9|12331.9|12333.9|12331.9|12333.9|12331.9|0
1652220150000|2022-05-10 22:02:30|12334.1|12332.1|12334.3|12332.3|12334.7|12332.7|12333.9|12331.9|3
1652220160000|2022-05-10 22:02:40|12334.9|12332.9|12336.1|12334.1|12336.1|12334.1|12334.9|12332.9|7
1652220170000|2022-05-10 22:02:50|12335.9|12333.9|12335.9|12333.9|12336.2|12334.2|12335.4|12333.4|7
1652220180000|2022-05-10 22:03:00|12335.7|12333.7|12335.2|12333.2|12335.7|12333.7|12335.2|12333.2|1
1652220190000|2022-05-10 22:03:10|12335.3|12333.3|12333.4|12331.4|12335.3|12333.3|12333.3|12331.3|12
1652220200000|2022-05-10 22:03:20|12333.3|12331.3|12333.1|12331.1|12333.3|12331.3|12333.1|12331.1|1
1652220210000|2022-05-10 22:03:30|12333.7|12331.7|12332.6|12330.6|12333.8|12331.8|12332.4|12330.4|9
1652220220000|2022-05-10 22:03:40|12332.4|12330.4|12329.6|12327.6|12332.4|12330.4|12329.6|12327.6|7
1652220230000|2022-05-10 22:03:50|12329.7|12327.7|12329.3|12327.3|12329.9|12327.9|12329.3|12327.3|4
1652220240000|2022-05-10 22:04:00|12329.9|12327.9|12331.1|12329.1|12331.1|12329.1|12329.9|12327.9|4
1652220250000|2022-05-10 22:04:10|12331.3|12329.3|12333.4|12331.4|12333.8|12331.8|12331.3|12329.3|19
1652220260000|2022-05-10 22:04:20|12333.6|12331.6|12331.1|12329.1|12333.6|12331.6|12331.1|12329.1|9
1652220270000|2022-05-10 22:04:30|12330.7|12328.7|12331.8|12329.8|12331.8|12329.8|12330.7|12328.7|5
1652220280000|2022-05-10 22:04:40|12332.4|12330.4|12332.7|12330.7|12332.7|12330.7|12332.4|12330.4|2
1652220290000|2022-05-10 22:04:50|12332.6|12330.6|12330.6|12328.6|12332.6|12330.6|12329.7|12327.7|15
1652220300000|2022-05-10 22:05:00|12330.7|12328.7|12332.4|12330.4|12332.9|12330.9|12330.4|12328.4|11
1652220310000|2022-05-10 22:05:10|12331.8|12329.8|12331.6|12329.6|12332.4|12330.4|12331.2|12329.2|9
1652220320000|2022-05-10 22:05:20|12331.7|12329.7|12330.7|12328.7|12331.8|12329.8|12330.7|12328.7|4
1652220330000|2022-05-10 22:05:30|12330.6|12328.6|12329.7|12327.7|12330.6|12328.6|12328.4|12326.4|13
1652220340000|2022-05-10 22:05:40|12329.3|12327.3|12327.1|12325.1|12329.6|12327.6|12327.1|12325.1|15
1652220350000|2022-05-10 22:05:50|12327.2|12325.2|12327.3|12325.3|12327.3|12325.3|12325.8|12323.8|8
1652220360000|2022-05-10 22:06:00|12327.4|12325.4|12326.7|12324.7|12327.6|12325.6|12326.6|12324.6|13
1652220370000|2022-05-10 22:06:10|12326.8|12324.8|12328.4|12326.4|12328.6|12326.6|12326.7|12324.7|11
1652220380000|2022-05-10 22:06:20|12328.6|12326.6|12328.3|12326.3|12329.2|12327.2|12328.1|12326.1|8
1652220390000|2022-05-10 22:06:30|12328.2|12326.2|12329.6|12327.6|12329.6|12327.6|12328.2|12326.2|4
1652220400000|2022-05-10 22:06:40|12329.7|12327.7|12330.6|12328.6|12330.6|12328.6|12329.7|12327.7|4
1652220410000|2022-05-10 22:06:50|12331.3|12329.3|12334.9|12332.9|12334.9|12332.9|12331.2|12329.2|10
1652220420000|2022-05-10 22:07:00|12334.2|12332.2|12334.4|12332.4|12334.7|12332.7|12333.9|12331.9|8
1652220430000|2022-05-10 22:07:10|12334.6|12332.6|12336.9|12334.9|12337.7|12335.7|12334.4|12332.4|28
1652220440000|2022-05-10 22:07:20|12337.1|12335.1|12336.6|12334.6|12337.4|12335.4|12336.1|12334.1|32
1652220450000|2022-05-10 22:07:30|12336.7|12334.7|12336.1|12334.1|12337.3|12335.3|12336.1|12334.1|17
1652220460000|2022-05-10 22:07:40|12335.9|12333.9|12335.6|12333.6|12336.1|12334.1|12335.4|12333.4|10
1652220470000|2022-05-10 22:07:50|12335.9|12333.9|12337.2|12335.2|12337.7|12335.7|12335.8|12333.8|31
1652220480000|2022-05-10 22:08:00|12337.1|12335.1|12335.1|12333.1|12337.1|12335.1|12335.1|12333.1|2
1652220490000|2022-05-10 22:08:10|12334.7|12332.7|12334.8|12332.8|12334.9|12332.9|12334.7|12332.7|4
1652220500000|2022-05-10 22:08:20|12333.6|12331.6|12333.8|12331.8|12333.9|12331.9|12333.2|12331.2|11
1652220510000|2022-05-10 22:08:30|12333.9|12331.9|12335.1|12333.1|12335.1|12333.1|12333.8|12331.8|4
1652220520000|2022-05-10 22:08:40|12335.2|12333.2|12335.7|12333.7|12335.7|12333.7|12335.2|12333.2|2
1652220530000|2022-05-10 22:08:50|12335.6|12333.6|12334.7|12332.7|12335.8|12333.8|12334.7|12332.7|5
1652220540000|2022-05-10 22:09:00|12334.6|12332.6|12333.7|12331.7|12334.6|12332.6|12333.7|12331.7|3
1652220550000|2022-05-10 22:09:10|12333.6|12331.6|12333.2|12331.2|12333.6|12331.6|12333.2|12331.2|1
1652220560000|2022-05-10 22:09:20|12333.3|12331.3|12333.6|12331.6|12334.4|12332.4|12333.3|12331.3|11
1652220570000|2022-05-10 22:09:30|12333.8|12331.8|12334.7|12332.7|12334.7|12332.7|12333.8|12331.8|1
1652220580000|2022-05-10 22:09:40|12335.1|12333.1|12333.7|12331.7|12335.1|12333.1|12333.7|12331.7|5
1652220590000|2022-05-10 22:09:50|12333.6|12331.6|12332.7|12330.7|12333.6|12331.6|12332.7|12330.7|3
1652220600000|2022-05-10 22:10:00|12332.8|12330.8|12335.2|12333.2|12336.7|12334.7|12332.8|12330.8|22
1652220610000|2022-05-10 22:10:10|12335.3|12333.3|12335.9|12333.9|12335.9|12333.9|12335.3|12333.3|0
1652220620000|2022-05-10 22:10:20|12335.8|12333.8|12337.2|12335.2|12337.2|12335.2|12335.4|12333.4|7
1652220630000|2022-05-10 22:10:30|12337.3|12335.3|12337.7|12335.7|12337.8|12335.8|12336.8|12334.8|4
1652220640000|2022-05-10 22:10:40|12337.6|12335.6|12337.8|12335.8|12338.1|12336.1|12337.6|12335.6|2
1652220650000|2022-05-10 22:10:50|12336.7|12334.7|12337.1|12335.1|12337.3|12335.3|12336.7|12334.7|6
1652220660000|2022-05-10 22:11:00|12336.6|12334.6|12336.2|12334.2|12337.1|12335.1|12335.7|12333.7|7
1652220670000|2022-05-10 22:11:10|12336.3|12334.3|12336.9|12334.9|12337.6|12335.6|12336.3|12334.3|7
1652220680000|2022-05-10 22:11:20|12336.7|12334.7|12336.4|12334.4|12336.7|12334.7|12336.4|12334.4|4
1652220690000|2022-05-10 22:11:30|12336.6|12334.6|12336.6|12334.6|12336.6|12334.6|12336.6|12334.6|0
1652220700000|2022-05-10 22:11:40|12336.3|12334.3|12335.4|12333.4|12336.4|12334.4|12335.4|12333.4|7
1652220710000|2022-05-10 22:11:50|12335.6|12333.6|12337.2|12335.2|12337.2|12335.2|12335.6|12333.6|1
1652220720000|2022-05-10 22:12:00|12337.1|12335.1|12336.6|12334.6|12337.1|12335.1|12336.3|12334.3|4
1652220730000|2022-05-10 22:12:10|12336.7|12334.7|12337.2|12335.2|12338.8|12336.8|12336.7|12334.7|22
1652220740000|2022-05-10 22:12:20|12337.3|12335.3|12337.4|12335.4|12338.2|12336.2|12336.8|12334.8|4
1652220750000|2022-05-10 22:12:30|12337.3|12335.3|12336.8|12334.8|12337.3|12335.3|12336.7|12334.7|1
1652220760000|2022-05-10 22:12:40|12337.1|12335.1|12337.3|12335.3|12337.4|12335.4|12337.1|12335.1|4
1652220770000|2022-05-10 22:12:50|12337.1|12335.1|12336.1|12334.1|12337.1|12335.1|12334.9|12332.9|5
1652220780000|2022-05-10 22:13:00|12335.9|12333.9|12332.8|12330.8|12335.9|12333.9|12332.6|12330.6|8
1652220790000|2022-05-10 22:13:10|12332.9|12330.9|12331.4|12329.4|12332.9|12330.9|12331.4|12329.4|3
1652220800000|2022-05-10 22:13:20|12331.1|12329.1|12330.6|12328.6|12331.6|12329.6|12330.6|12328.6|5
1652220810000|2022-05-10 22:13:30|12331.2|12329.2|12332.8|12330.8|12332.8|12330.8|12331.2|12329.2|19
1652220820000|2022-05-10 22:13:40|12332.4|12330.4|12332.3|12330.3|12332.7|12330.7|12332.3|12330.3|4
1652220830000|2022-05-10 22:13:50|12332.2|12330.2|12331.7|12329.7|12332.2|12330.2|12331.1|12329.1|1
1652220840000|2022-05-10 22:14:00|12331.8|12329.8|12331.8|12329.8|12331.9|12329.9|12331.8|12329.8|2
1652220850000|2022-05-10 22:14:10|12333.3|12331.3|12332.1|12330.1|12333.3|12331.3|12332.1|12330.1|6
1652220860000|2022-05-10 22:14:20|12331.9|12329.9|12332.2|12330.2|12332.2|12330.2|12331.9|12329.9|0
1652220870000|2022-05-10 22:14:30|12332.7|12330.7|12332.7|12330.7|12332.7|12330.7|12332.7|12330.7|0
1652220880000|2022-05-10 22:14:40|12332.3|12330.3|12333.2|12331.2|12333.3|12331.3|12332.3|12330.3|2
1652220890000|2022-05-10 22:14:50|12333.3|12331.3|12335.3|12333.3|12335.3|12333.3|12333.3|12331.3|5
1652220900000|2022-05-10 22:15:00|12335.6|12333.6|12339.3|12337.3|12339.3|12337.3|12335.6|12333.6|42
1652220910000|2022-05-10 22:15:10|12339.7|12337.7|12338.6|12336.6|12339.8|12337.8|12338.4|12336.4|15
1652220920000|2022-05-10 22:15:20|12338.4|12336.4|12337.4|12335.4|12338.7|12336.7|12337.3|12335.3|2
1652220930000|2022-05-10 22:15:30|12337.3|12335.3|12336.9|12334.9|12337.4|12335.4|12336.4|12334.4|3
1652220940000|2022-05-10 22:15:40|12336.8|12334.8|12336.1|12334.1|12336.8|12334.8|12335.6|12333.6|6
1652220950000|2022-05-10 22:15:50|12335.8|12333.8|12335.7|12333.7|12335.8|12333.8|12335.7|12333.7|0
1652220960000|2022-05-10 22:16:00|12335.8|12333.8|12335.7|12333.7|12335.8|12333.8|12335.7|12333.7|0
1652220970000|2022-05-10 22:16:10|12335.8|12333.8|12334.7|12332.7|12335.9|12333.9|12334.6|12332.6|11
1652220980000|2022-05-10 22:16:20|12334.1|12332.1|12334.1|12332.1|12334.1|12332.1|12334.1|12332.1|10
1652220990000|2022-05-10 22:16:30|12334.2|12332.2|12333.1|12331.1|12334.4|12332.4|12332.4|12330.4|10
1652221000000|2022-05-10 22:16:40|12332.9|12330.9|12333.2|12331.2|12333.9|12331.9|12332.4|12330.4|4
1652221010000|2022-05-10 22:16:50|12331.6|12329.6|12331.6|12329.6|12331.6|12329.6|12330.8|12328.8|25
1652221020000|2022-05-10 22:17:00|12331.7|12329.7|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|3
1652221030000|2022-05-10 22:17:10|12330.4|12328.4|12330.3|12328.3|12330.4|12328.4|12330.2|12328.2|19
1652221040000|2022-05-10 22:17:20|12330.4|12328.4|12330.4|12328.4|12330.7|12328.7|12330.1|12328.1|8
1652221050000|2022-05-10 22:17:30|12329.8|12327.8|12329.9|12327.9|12329.9|12327.9|12329.8|12327.8|1
1652221060000|2022-05-10 22:17:40|12330.1|12328.1|12330.3|12328.3|12330.3|12328.3|12330.1|12328.1|0
1652221070000|2022-05-10 22:17:50|12329.6|12327.6|12331.1|12329.1|12331.1|12329.1|12329.6|12327.6|13
1652221080000|2022-05-10 22:18:00|12330.4|12328.4|12330.7|12328.7|12330.7|12328.7|12330.4|12328.4|2
1652221090000|2022-05-10 22:18:10|12330.6|12328.6|12330.7|12328.7|12331.9|12329.9|12330.6|12328.6|4
1652221100000|2022-05-10 22:18:20|12330.8|12328.8|12333.7|12331.7|12333.7|12331.7|12330.8|12328.8|6
1652221110000|2022-05-10 22:18:30|12333.3|12331.3|12333.3|12331.3|12333.3|12331.3|12332.9|12330.9|1
1652221120000|2022-05-10 22:18:40|12333.1|12331.1|12332.9|12330.9|12333.1|12331.1|12332.9|12330.9|1
1652221130000|2022-05-10 22:18:50|12333.1|12331.1|12333.1|12331.1|12333.1|12331.1|12333.1|12331.1|0
1652221140000|2022-05-10 22:19:00|12332.7|12330.7|12331.6|12329.6|12332.8|12330.8|12331.6|12329.6|2
1652221150000|2022-05-10 22:19:10|12331.4|12329.4|12330.3|12328.3|12331.4|12329.4|12330.2|12328.2|2
1652221160000|2022-05-10 22:19:20|12330.4|12328.4|12330.4|12328.4|12330.4|12328.4|12330.4|12328.4|0
1652221170000|2022-05-10 22:19:30|12332.3|12330.3|12331.9|12329.9|12332.3|12330.3|12331.7|12329.7|7
1652221180000|2022-05-10 22:19:40|12331.8|12329.8|12331.8|12329.8|12331.8|12329.8|12331.6|12329.6|1
1652221190000|2022-05-10 22:19:50|12331.7|12329.7|12331.6|12329.6|12331.7|12329.7|12331.6|12329.6|0
1652221200000|2022-05-10 22:20:00|12331.8|12329.8|12334.3|12332.3|12334.9|12332.9|12331.8|12329.8|7
1652221210000|2022-05-10 22:20:10|12334.1|12332.1|12335.1|12333.1|12335.4|12333.4|12334.1|12332.1|5
1652221220000|2022-05-10 22:20:20|12335.2|12333.2|12337.2|12335.2|12338.3|12336.3|12335.1|12333.1|6
1652221230000|2022-05-10 22:20:30|12336.6|12334.6|12335.9|12333.9|12336.6|12334.6|12335.2|12333.2|7
1652221240000|2022-05-10 22:20:40|12335.8|12333.8|12334.7|12332.7|12335.8|12333.8|12334.7|12332.7|3
1652221250000|2022-05-10 22:20:50|12334.6|12332.6|12334.6|12332.6|12334.6|12332.6|12333.2|12331.2|2
1652221260000|2022-05-10 22:21:00|12334.4|12332.4|12334.8|12332.8|12335.4|12333.4|12334.2|12332.2|7
1652221270000|2022-05-10 22:21:10|12335.6|12333.6|12335.1|12333.1|12335.6|12333.6|12334.1|12332.1|9
1652221280000|2022-05-10 22:21:20|12335.6|12333.6|12335.8|12333.8|12335.8|12333.8|12335.3|12333.3|2
1652221290000|2022-05-10 22:21:30|12335.9|12333.9|12336.8|12334.8|12337.6|12335.6|12335.9|12333.9|7
1652221300000|2022-05-10 22:21:40|12336.9|12334.9|12337.9|12335.9|12338.1|12336.1|12336.9|12334.9|1
1652221310000|2022-05-10 22:21:50|12338.1|12336.1|12338.4|12336.4|12338.6|12336.6|12337.7|12335.7|3
1652221320000|2022-05-10 22:22:00|12338.6|12336.6|12338.1|12336.1|12338.6|12336.6|12336.9|12334.9|13
1652221330000|2022-05-10 22:22:10|12338.2|12336.2|12338.2|12336.2|12338.2|12336.2|12338.1|12336.1|0
1652221340000|2022-05-10 22:22:20|12338.4|12336.4|12338.6|12336.6|12338.6|12336.6|12338.4|12336.4|1
1652221350000|2022-05-10 22:22:30|12338.4|12336.4|12340.8|12338.8|12341.1|12339.1|12338.4|12336.4|14
1652221360000|2022-05-10 22:22:40|12341.4|12339.4|12341.4|12339.4|12341.4|12339.4|12341.3|12339.3|42
1652221370000|2022-05-10 22:22:50|12341.3|12339.3|12341.3|12339.3|12341.3|12339.3|12341.1|12339.1|1
1652221380000|2022-05-10 22:23:00|12341.2|12339.2|12340.6|12338.6|12341.4|12339.4|12339.8|12337.8|10
1652221390000|2022-05-10 22:23:10|12340.3|12338.3|12340.3|12338.3|12340.3|12338.3|12339.8|12337.8|5
1652221400000|2022-05-10 22:23:20|12340.2|12338.2|12339.9|12337.9|12340.2|12338.2|12339.9|12337.9|0
1652221410000|2022-05-10 22:23:30|12340.9|12338.9|12339.9|12337.9|12340.9|12338.9|12339.9|12337.9|9
1652221420000|2022-05-10 22:23:40|12340.1|12338.1|12339.7|12337.7|12340.1|12338.1|12339.1|12337.1|11
1652221430000|2022-05-10 22:23:50|12339.6|12337.6|12339.6|12337.6|12339.8|12337.8|12339.3|12337.3|2
1652221440000|2022-05-10 22:24:00|12340.9|12338.9|12340.9|12338.9|12341.7|12339.7|12340.9|12338.9|40
1652221450000|2022-05-10 22:24:10|12340.8|12338.8|12341.3|12339.3|12341.3|12339.3|12340.7|12338.7|5
1652221460000|2022-05-10 22:24:20|12341.4|12339.4|12341.2|12339.2|12341.6|12339.6|12340.8|12338.8|1
1652221470000|2022-05-10 22:24:30|12341.3|12339.3|12339.8|12337.8|12341.3|12339.3|12339.8|12337.8|5
1652221480000|2022-05-10 22:24:40|12339.9|12337.9|12339.4|12337.4|12340.1|12338.1|12339.4|12337.4|5
1652221490000|2022-05-10 22:24:50|12339.6|12337.6|12338.3|12336.3|12339.7|12337.7|12338.3|12336.3|14
1652221500000|2022-05-10 22:25:00|12338.4|12336.4|12338.3|12336.3|12338.4|12336.4|12338.3|12336.3|0
1652221510000|2022-05-10 22:25:10|12338.7|12336.7|12339.7|12337.7|12339.7|12337.7|12338.7|12336.7|15
1652221520000|2022-05-10 22:25:20|12339.6|12337.6|12340.6|12338.6|12340.8|12338.8|12339.6|12337.6|4
1652221530000|2022-05-10 22:25:30|12340.4|12338.4|12340.6|12338.6|12340.6|12338.6|12340.4|12338.4|1
1652221540000|2022-05-10 22:25:40|12340.4|12338.4|12339.8|12337.8|12341.1|12339.1|12339.7|12337.7|1
1652221550000|2022-05-10 22:25:50|12339.9|12337.9|12339.1|12337.1|12339.9|12337.9|12338.8|12336.8|1
1652221560000|2022-05-10 22:26:00|12338.9|12336.9|12339.2|12337.2|12339.2|12337.2|12338.9|12336.9|1
1652221570000|2022-05-10 22:26:10|12339.3|12337.3|12339.3|12337.3|12339.4|12337.4|12339.3|12337.3|0
1652221580000|2022-05-10 22:26:20|12339.6|12337.6|12340.1|12338.1|12340.1|12338.1|12339.6|12337.6|2
1652221590000|2022-05-10 22:26:30|12340.4|12338.4|12338.8|12336.8|12340.4|12338.4|12338.8|12336.8|7
1652221600000|2022-05-10 22:26:40|12339.1|12337.1|12339.3|12337.3|12339.3|12337.3|12339.1|12337.1|1
1652221610000|2022-05-10 22:26:50|12339.2|12337.2|12338.9|12336.9|12339.3|12337.3|12338.9|12336.9|0
1652221620000|2022-05-10 22:27:00|12338.8|12336.8|12338.4|12336.4|12339.1|12337.1|12338.2|12336.2|22
1652221630000|2022-05-10 22:27:10|12337.7|12335.7|12336.1|12334.1|12337.7|12335.7|12336.1|12334.1|20
1652221640000|2022-05-10 22:27:20|12336.4|12334.4|12336.3|12334.3|12336.7|12334.7|12335.9|12333.9|11
1652221650000|2022-05-10 22:27:30|12336.2|12334.2|12334.6|12332.6|12336.2|12334.2|12334.6|12332.6|14
1652221660000|2022-05-10 22:27:40|12334.8|12332.8|12332.9|12330.9|12334.8|12332.8|12332.8|12330.8|15
1652221670000|2022-05-10 22:27:50|12333.7|12331.7|12333.4|12331.4|12334.4|12332.4|12333.4|12331.4|11
1652221680000|2022-05-10 22:28:00|12333.3|12331.3|12332.6|12330.6|12333.4|12331.4|12332.3|12330.3|9
1652221690000|2022-05-10 22:28:10|12333.3|12331.3|12334.6|12332.6|12334.6|12332.6|12333.3|12331.3|5
1652221700000|2022-05-10 22:28:20|12334.7|12332.7|12334.7|12332.7|12334.8|12332.8|12334.7|12332.7|2
1652221710000|2022-05-10 22:28:30|12334.6|12332.6|12334.8|12332.8|12335.6|12333.6|12332.9|12330.9|6
1652221720000|2022-05-10 22:28:40|12334.6|12332.6|12334.6|12332.6|12334.6|12332.6|12334.6|12332.6|0
1652221730000|2022-05-10 22:28:50|12334.4|12332.4|12334.4|12332.4|12334.4|12332.4|12334.2|12332.2|1
1652221740000|2022-05-10 22:29:00|12334.6|12332.6|12335.1|12333.1|12335.7|12333.7|12334.6|12332.6|6
1652221750000|2022-05-10 22:29:10|12335.7|12333.7|12334.1|12332.1|12335.7|12333.7|12332.8|12330.8|33
1652221760000|2022-05-10 22:29:20|12333.9|12331.9|12333.9|12331.9|12333.9|12331.9|12333.9|12331.9|0
1652221770000|2022-05-10 22:29:30|||||||||1
1652221780000|2022-05-10 22:29:40|12334.1|12332.1|12334.8|12332.8|12335.2|12333.2|12333.7|12331.7|80
1652221790000|2022-05-10 22:29:50|12334.9|12332.9|12336.6|12334.6|12336.6|12334.6|12334.9|12332.9|6
1652221800000|2022-05-10 22:30:00|12336.4|12334.4|12336.2|12334.2|12338.7|12336.7|12336.2|12334.2|17
1652221810000|2022-05-10 22:30:10|12336.3|12334.3|12337.4|12335.4|12337.4|12335.4|12336.2|12334.2|3
1652221820000|2022-05-10 22:30:20|12337.3|12335.3|12337.1|12335.1|12337.4|12335.4|12336.1|12334.1|13
1652221830000|2022-05-10 22:30:30|12337.2|12335.2|12336.8|12334.8|12337.6|12335.6|12336.8|12334.8|2
1652221840000|2022-05-10 22:30:40|12336.9|12334.9|12336.9|12334.9|12336.9|12334.9|12336.8|12334.8|0
1652221850000|2022-05-10 22:30:50|12337.1|12335.1|12337.7|12335.7|12337.7|12335.7|12337.1|12335.1|2
1652221860000|2022-05-10 22:31:00|12337.6|12335.6|12337.3|12335.3|12337.7|12335.7|12336.9|12334.9|11
1652221870000|2022-05-10 22:31:10|12337.2|12335.2|12337.1|12335.1|12337.2|12335.2|12337.1|12335.1|0
1652221880000|2022-05-10 22:31:20|12337.3|12335.3|12334.9|12332.9|12337.3|12335.3|12334.8|12332.8|17
1652221890000|2022-05-10 22:31:30|12335.1|12333.1|12336.1|12334.1|12337.1|12335.1|12335.1|12333.1|9
1652221900000|2022-05-10 22:31:40|12336.2|12334.2|12335.7|12333.7|12336.6|12334.6|12335.6|12333.6|7
1652221910000|2022-05-10 22:31:50|12336.4|12334.4|12336.9|12334.9|12336.9|12334.9|12336.3|12334.3|8
1652221920000|2022-05-10 22:32:00|12336.7|12334.7|12336.2|12334.2|12337.1|12335.1|12336.2|12334.2|3
1652221930000|2022-05-10 22:32:10|12335.9|12333.9|12335.2|12333.2|12335.9|12333.9|12334.4|12332.4|8
1652221940000|2022-05-10 22:32:20|12335.3|12333.3|12335.7|12333.7|12336.1|12334.1|12335.3|12333.3|0
1652221950000|2022-05-10 22:32:30|12335.8|12333.8|12335.9|12333.9|12335.9|12333.9|12335.7|12333.7|0
1652221960000|2022-05-10 22:32:40|12336.1|12334.1|12337.8|12335.8|12337.8|12335.8|12336.1|12334.1|5
1652221970000|2022-05-10 22:32:50|12337.7|12335.7|12337.1|12335.1|12337.7|12335.7|12336.8|12334.8|5
1652221980000|2022-05-10 22:33:00|12337.2|12335.2|12337.1|12335.1|12338.6|12336.6|12337.1|12335.1|16
1652221990000|2022-05-10 22:33:10|12336.9|12334.9|12337.3|12335.3|12337.3|12335.3|12336.9|12334.9|0
1652222000000|2022-05-10 22:33:20|12337.4|12335.4|12337.1|12335.1|12337.4|12335.4|12337.1|12335.1|0
1652222010000|2022-05-10 22:33:30|12337.9|12335.9|12339.2|12337.2|12339.2|12337.2|12337.9|12335.9|5
1652222020000|2022-05-10 22:33:40|12338.9|12336.9|12338.8|12336.8|12339.1|12337.1|12338.8|12336.8|1
1652222030000|2022-05-10 22:33:50|12338.9|12336.9|12338.8|12336.8|12338.9|12336.9|12338.8|12336.8|0
1652222040000|2022-05-10 22:34:00|12338.9|12336.9|12336.7|12334.7|12338.9|12336.9|12336.6|12334.6|9
1652222050000|2022-05-10 22:34:10|12337.3|12335.3|12337.2|12335.2|12337.3|12335.3|12336.9|12334.9|1
1652222060000|2022-05-10 22:34:20|12337.3|12335.3|12338.2|12336.2|12338.3|12336.3|12337.3|12335.3|0
1652222070000|2022-05-10 22:34:30|12338.1|12336.1|12337.7|12335.7|12338.1|12336.1|12337.6|12335.6|2
1652222080000|2022-05-10 22:34:40|12337.8|12335.8|12337.8|12335.8|12337.8|12335.8|12337.6|12335.6|1
1652222090000|2022-05-10 22:34:50|12337.9|12335.9|12339.2|12337.2|12339.4|12337.4|12337.9|12335.9|6
1652222100000|2022-05-10 22:35:00|12339.3|12337.3|12339.6|12337.6|12339.7|12337.7|12338.9|12336.9|4
1652222110000|2022-05-10 22:35:10|12339.7|12337.7|12339.6|12337.6|12339.7|12337.7|12339.4|12337.4|0
1652222120000|2022-05-10 22:35:20|12339.8|12337.8|12338.6|12336.6|12339.8|12337.8|12338.3|12336.3|5
1652222130000|2022-05-10 22:35:30|||||||||1
1652222140000|2022-05-10 22:35:40|12339.1|12337.1|12339.1|12337.1|12339.1|12337.1|12338.8|12336.8|0
1652222160000|2022-05-10 22:36:00|12338.9|12336.9|12338.6|12336.6|12338.9|12336.9|12338.4|12336.4|1
1652222170000|2022-05-10 22:36:10|12338.4|12336.4|12339.2|12337.2|12339.2|12337.2|12337.8|12335.8|10
1652222180000|2022-05-10 22:36:20|12338.6|12336.6|12339.1|12337.1|12339.1|12337.1|12338.3|12336.3|6
1652222190000|2022-05-10 22:36:30|12339.2|12337.2|12339.1|12337.1|12339.8|12337.8|12338.9|12336.9|7
1652222200000|2022-05-10 22:36:40|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|3
1652222210000|2022-05-10 22:36:50|12337.8|12335.8|12338.9|12336.9|12339.1|12337.1|12337.8|12335.8|1
1652222220000|2022-05-10 22:37:00|12339.1|12337.1|12339.1|12337.1|12339.3|12337.3|12339.1|12337.1|2
1652222230000|2022-05-10 22:37:10|12338.9|12336.9|12339.1|12337.1|12339.3|12337.3|12338.9|12336.9|0
1652222240000|2022-05-10 22:37:20|12339.2|12337.2|12339.3|12337.3|12339.4|12337.4|12339.2|12337.2|0
1652222250000|2022-05-10 22:37:30|12339.2|12337.2|12338.8|12336.8|12339.2|12337.2|12338.2|12336.2|2
1652222260000|2022-05-10 22:37:40|12338.9|12336.9|12339.3|12337.3|12339.4|12337.4|12338.9|12336.9|0
1652222270000|2022-05-10 22:37:50|12339.2|12337.2|12339.1|12337.1|12339.4|12337.4|12339.1|12337.1|1
1652222280000|2022-05-10 22:38:00|12339.2|12337.2|12337.3|12335.3|12339.4|12337.4|12337.2|12335.2|11
1652222300000|2022-05-10 22:38:20|12337.1|12335.1|12337.3|12335.3|12337.3|12335.3|12337.1|12335.1|2
1652222310000|2022-05-10 22:38:30|12337.4|12335.4|12337.9|12335.9|12337.9|12335.9|12337.4|12335.4|2
1652222320000|2022-05-10 22:38:40|12337.7|12335.7|12337.9|12335.9|12337.9|12335.9|12337.7|12335.7|3
1652222330000|2022-05-10 22:38:50|12338.1|12336.1|12336.8|12334.8|12338.1|12336.1|12336.7|12334.7|6
1652222340000|2022-05-10 22:39:00|12336.9|12334.9|12337.6|12335.6|12337.6|12335.6|12336.7|12334.7|5
1652222350000|2022-05-10 22:39:10|12337.7|12335.7|12337.9|12335.9|12338.3|12336.3|12337.7|12335.7|3
1652222360000|2022-05-10 22:39:20|12337.8|12335.8|12339.1|12337.1|12339.2|12337.2|12337.8|12335.8|2
1652222370000|2022-05-10 22:39:30|12339.2|12337.2|12339.6|12337.6|12339.7|12337.7|12339.1|12337.1|2
1652222380000|2022-05-10 22:39:40|12339.4|12337.4|12339.6|12337.6|12339.7|12337.7|12339.3|12337.3|1
1652222390000|2022-05-10 22:39:50|12339.4|12337.4|12339.2|12337.2|12339.4|12337.4|12337.3|12335.3|11
1652222400000|2022-05-10 22:40:00|12339.3|12337.3|12338.3|12336.3|12339.4|12337.4|12338.3|12336.3|1
1652222410000|2022-05-10 22:40:10|12338.2|12336.2|12338.7|12336.7|12338.8|12336.8|12337.6|12335.6|2
1652222420000|2022-05-10 22:40:20|12338.6|12336.6|12340.2|12338.2|12340.3|12338.3|12338.4|12336.4|12
1652222430000|2022-05-10 22:40:30|12340.3|12338.3|12340.2|12338.2|12340.3|12338.3|12339.4|12337.4|9
1652222440000|2022-05-10 22:40:40|12340.3|12338.3|12340.6|12338.6|12342.1|12340.1|12340.2|12338.2|28
1652222450000|2022-05-10 22:40:50|12339.4|12337.4|12340.2|12338.2|12340.7|12338.7|12339.3|12337.3|16
1652222460000|2022-05-10 22:41:00|12340.1|12338.1|12340.4|12338.4|12340.4|12338.4|12339.8|12337.8|1
1652222470000|2022-05-10 22:41:10|12340.2|12338.2|12340.6|12338.6|12340.8|12338.8|12340.2|12338.2|2
1652222480000|2022-05-10 22:41:20|12340.7|12338.7|12343.4|12341.4|12343.4|12341.4|12340.1|12338.1|32
1652222490000|2022-05-10 22:41:30|12343.3|12341.3|12343.3|12341.3|12343.4|12341.4|12343.2|12341.2|22
1652222500000|2022-05-10 22:41:40|12341.7|12339.7|12345.7|12343.7|12345.9|12343.9|12341.7|12339.7|89
1652222510000|2022-05-10 22:41:50|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|109
1652222520000|2022-05-10 22:42:00|12346.6|12344.6|12346.3|12344.3|12346.7|12344.7|12346.3|12344.3|18
1652222530000|2022-05-10 22:42:10|12346.2|12344.2|12346.4|12344.4|12346.7|12344.7|12346.2|12344.2|18
1652222540000|2022-05-10 22:42:20|12346.3|12344.3|12345.4|12343.4|12346.4|12344.4|12345.4|12343.4|49
1652222550000|2022-05-10 22:42:30|12345.3|12343.3|12345.4|12343.4|12346.1|12344.1|12345.2|12343.2|3
1652222560000|2022-05-10 22:42:40|12345.2|12343.2|12345.3|12343.3|12345.3|12343.3|12345.2|12343.2|5
1652222570000|2022-05-10 22:42:50|12346.1|12344.1|12346.6|12344.6|12346.6|12344.6|12345.8|12343.8|11
1652222580000|2022-05-10 22:43:00|12345.3|12343.3|12344.8|12342.8|12345.3|12343.3|12344.7|12342.7|12
1652222590000|2022-05-10 22:43:10|12344.7|12342.7|12344.1|12342.1|12344.7|12342.7|12344.1|12342.1|1
1652222600000|2022-05-10 22:43:20|12344.3|12342.3|12343.7|12341.7|12344.3|12342.3|12343.4|12341.4|6
1652222610000|2022-05-10 22:43:30|12343.8|12341.8|12346.3|12344.3|12346.4|12344.4|12343.8|12341.8|11
1652222620000|2022-05-10 22:43:40|12346.9|12344.9|12346.1|12344.1|12346.9|12344.9|12346.1|12344.1|3
1652222630000|2022-05-10 22:43:50|12345.8|12343.8|12346.3|12344.3|12346.4|12344.4|12345.7|12343.7|16
1652222640000|2022-05-10 22:44:00|12346.1|12344.1|12345.9|12343.9|12346.4|12344.4|12345.9|12343.9|2
1652222650000|2022-05-10 22:44:10|12345.8|12343.8|12346.1|12344.1|12346.1|12344.1|12345.8|12343.8|0
1652222660000|2022-05-10 22:44:20|12345.7|12343.7|12346.7|12344.7|12346.8|12344.8|12345.3|12343.3|8
1652222670000|2022-05-10 22:44:30|12346.8|12344.8|12347.1|12345.1|12347.1|12345.1|12346.8|12344.8|4
1652222680000|2022-05-10 22:44:40|12347.8|12345.8|12347.2|12345.2|12347.8|12345.8|12347.1|12345.1|15
1652222690000|2022-05-10 22:44:50|12347.1|12345.1|12346.8|12344.8|12347.2|12345.2|12346.8|12344.8|6
1652222700000|2022-05-10 22:45:00|12347.3|12345.3|12347.1|12345.1|12347.3|12345.3|12347.1|12345.1|4
1652222710000|2022-05-10 22:45:10|12347.2|12345.2|12347.6|12345.6|12350.1|12348.1|12347.2|12345.2|56
1652222720000|2022-05-10 22:45:20|12347.7|12345.7|12348.3|12346.3|12348.6|12346.6|12347.6|12345.6|16
1652222730000|2022-05-10 22:45:30|12348.2|12346.2|12348.4|12346.4|12348.4|12346.4|12348.2|12346.2|3
1652222740000|2022-05-10 22:45:40|12348.6|12346.6|12349.8|12347.8|12349.9|12347.9|12348.6|12346.6|8
1652222750000|2022-05-10 22:45:50|12349.3|12347.3|12349.8|12347.8|12350.3|12348.3|12349.3|12347.3|36
1652222760000|2022-05-10 22:46:00|12349.7|12347.7|12350.6|12348.6|12351.2|12349.2|12348.7|12346.7|36
1652222770000|2022-05-10 22:46:10|12350.7|12348.7|12350.3|12348.3|12351.1|12349.1|12350.3|12348.3|11
1652222780000|2022-05-10 22:46:20|12350.8|12348.8|12351.1|12349.1|12351.4|12349.4|12350.2|12348.2|13
1652222790000|2022-05-10 22:46:30|12351.2|12349.2|12351.3|12349.3|12351.6|12349.6|12351.1|12349.1|6
1652222800000|2022-05-10 22:46:40|12351.4|12349.4|12352.1|12350.1|12352.1|12350.1|12351.4|12349.4|1
1652222810000|2022-05-10 22:46:50|12352.2|12350.2|12353.1|12351.1|12353.1|12351.1|12352.2|12350.2|12
1652222820000|2022-05-10 22:47:00|12353.2|12351.2|12353.1|12351.1|12353.4|12351.4|12352.9|12350.9|4
1652222830000|2022-05-10 22:47:10|12352.8|12350.8|12351.4|12349.4|12352.9|12350.9|12350.7|12348.7|21
1652222840000|2022-05-10 22:47:20|12351.9|12349.9|12352.4|12350.4|12352.9|12350.9|12351.9|12349.9|6
1652222850000|2022-05-10 22:47:30|12352.6|12350.6|12352.6|12350.6|12352.7|12350.7|12352.3|12350.3|0
1652222860000|2022-05-10 22:47:40|12352.7|12350.7|12353.8|12351.8|12354.8|12352.8|12352.6|12350.6|17
1652222870000|2022-05-10 22:47:50|12353.6|12351.6|12354.6|12352.6|12354.8|12352.8|12353.6|12351.6|11
1652222880000|2022-05-10 22:48:00|12354.7|12352.7|12353.3|12351.3|12354.7|12352.7|12352.9|12350.9|9
1652222890000|2022-05-10 22:48:10|12353.1|12351.1|12353.8|12351.8|12353.8|12351.8|12352.8|12350.8|7
1652222900000|2022-05-10 22:48:20|12353.7|12351.7|12353.1|12351.1|12353.8|12351.8|12352.9|12350.9|3
1652222910000|2022-05-10 22:48:30|12353.2|12351.2|12353.6|12351.6|12353.6|12351.6|12352.2|12350.2|10
1652222920000|2022-05-10 22:48:40|12353.7|12351.7|12354.6|12352.6|12354.7|12352.7|12353.7|12351.7|0
1652222930000|2022-05-10 22:48:50|12354.4|12352.4|12353.8|12351.8|12355.1|12353.1|12353.6|12351.6|13
1652222940000|2022-05-10 22:49:00|12353.7|12351.7|12352.7|12350.7|12353.7|12351.7|12352.6|12350.6|6
1652222950000|2022-05-10 22:49:10|12352.6|12350.6|12351.2|12349.2|12352.8|12350.8|12351.1|12349.1|12
1652222960000|2022-05-10 22:49:20|12351.3|12349.3|12352.7|12350.7|12352.7|12350.7|12351.3|12349.3|3
1652222970000|2022-05-10 22:49:30|12352.8|12350.8|12353.2|12351.2|12353.4|12351.4|12352.7|12350.7|0
1652222980000|2022-05-10 22:49:40|12353.1|12351.1|12353.4|12351.4|12353.6|12351.6|12353.1|12351.1|0
1652222990000|2022-05-10 22:49:50|12353.3|12351.3|12353.3|12351.3|12353.4|12351.4|12353.3|12351.3|0
1652223000000|2022-05-10 22:50:00|12353.2|12351.2|12353.3|12351.3|12353.4|12351.4|12353.2|12351.2|2
1652223010000|2022-05-10 22:50:10|12353.2|12351.2|12353.2|12351.2|12353.2|12351.2|12353.2|12351.2|1
1652223020000|2022-05-10 22:50:20|12353.3|12351.3|12353.3|12351.3|12353.4|12351.4|12353.2|12351.2|2
1652223030000|2022-05-10 22:50:30|12353.4|12351.4|12353.2|12351.2|12354.8|12352.8|12353.2|12351.2|5
1652223040000|2022-05-10 22:50:40|12353.1|12351.1|12354.3|12352.3|12354.3|12352.3|12352.9|12350.9|7
1652223050000|2022-05-10 22:50:50|12354.4|12352.4|12354.2|12352.2|12354.4|12352.4|12354.2|12352.2|3
1652223060000|2022-05-10 22:51:00|12354.1|12352.1|12353.8|12351.8|12354.2|12352.2|12353.8|12351.8|1
1652223070000|2022-05-10 22:51:10|12353.3|12351.3|12354.8|12352.8|12354.8|12352.8|12353.3|12351.3|7
1652223080000|2022-05-10 22:51:20|12354.9|12352.9|12353.8|12351.8|12355.1|12353.1|12353.8|12351.8|12
1652223090000|2022-05-10 22:51:30|12354.4|12352.4|12355.2|12353.2|12355.3|12353.3|12354.3|12352.3|8
1652223100000|2022-05-10 22:51:40|12355.3|12353.3|12355.4|12353.4|12355.7|12353.7|12355.3|12353.3|5
1652223110000|2022-05-10 22:51:50|12355.3|12353.3|12355.2|12353.2|12356.1|12354.1|12354.7|12352.7|17
1652223120000|2022-05-10 22:52:00|12355.4|12353.4|12353.3|12351.3|12355.4|12353.4|12353.1|12351.1|12
1652223130000|2022-05-10 22:52:10|12353.1|12351.1|12353.6|12351.6|12353.8|12351.8|12353.1|12351.1|4
1652223140000|2022-05-10 22:52:20|12353.7|12351.7|12354.1|12352.1|12354.1|12352.1|12353.7|12351.7|2
1652223150000|2022-05-10 22:52:30|12353.9|12351.9|12354.7|12352.7|12354.9|12352.9|12353.9|12351.9|6
1652223160000|2022-05-10 22:52:40|12354.4|12352.4|12355.7|12353.7|12355.7|12353.7|12354.3|12352.3|8
1652223170000|2022-05-10 22:52:50|12355.6|12353.6|12355.6|12353.6|12356.2|12354.2|12355.1|12353.1|12
1652223180000|2022-05-10 22:53:00|12355.8|12353.8|12355.8|12353.8|12356.2|12354.2|12354.4|12352.4|30
1652223190000|2022-05-10 22:53:10|12355.9|12353.9|12356.7|12354.7|12357.1|12355.1|12355.9|12353.9|31
1652223200000|2022-05-10 22:53:20|12356.8|12354.8|12355.2|12353.2|12356.8|12354.8|12353.6|12351.6|41
1652223210000|2022-05-10 22:53:30|12355.1|12353.1|12355.3|12353.3|12355.7|12353.7|12355.1|12353.1|1
1652223220000|2022-05-10 22:53:40|12354.6|12352.6|12354.9|12352.9|12354.9|12352.9|12354.6|12352.6|4
1652223230000|2022-05-10 22:53:50|12355.2|12353.2|12355.2|12353.2|12355.2|12353.2|12355.2|12353.2|1
1652223240000|2022-05-10 22:54:00|12355.4|12353.4|12357.1|12355.1|12357.2|12355.2|12355.3|12353.3|9
1652223250000|2022-05-10 22:54:10|12357.2|12355.2|12356.8|12354.8|12357.8|12355.8|12356.6|12354.6|8
1652223260000|2022-05-10 22:54:20|12356.9|12354.9|12356.4|12354.4|12356.9|12354.9|12356.4|12354.4|4
1652223270000|2022-05-10 22:54:30|12356.3|12354.3|12356.2|12354.2|12356.3|12354.3|12355.3|12353.3|14
1652223280000|2022-05-10 22:54:40|12355.9|12353.9|12355.6|12353.6|12356.1|12354.1|12355.2|12353.2|12
1652223290000|2022-05-10 22:54:50|12356.3|12354.3|12355.6|12353.6|12356.6|12354.6|12355.3|12353.3|12
1652223300000|2022-05-10 22:55:00|12355.4|12353.4|12358.4|12356.4|12359.6|12357.6|12355.4|12353.4|29
1652223310000|2022-05-10 22:55:10|12358.7|12356.7|12357.7|12355.7|12359.6|12357.6|12357.7|12355.7|7
1652223320000|2022-05-10 22:55:20|12357.8|12355.8|12357.6|12355.6|12358.3|12356.3|12357.2|12355.2|3
1652223330000|2022-05-10 22:55:30|12357.4|12355.4|12357.6|12355.6|12357.9|12355.9|12357.4|12355.4|10
1652223340000|2022-05-10 22:55:40|12358.6|12356.6|12358.1|12356.1|12358.6|12356.6|12358.1|12356.1|3
1652223350000|2022-05-10 22:55:50|12357.4|12355.4|12358.1|12356.1|12358.1|12356.1|12357.4|12355.4|6
1652223360000|2022-05-10 22:56:00|12357.8|12355.8|12357.1|12355.1|12358.1|12356.1|12357.1|12355.1|3
1652223370000|2022-05-10 22:56:10|12357.4|12355.4|12356.3|12354.3|12357.4|12355.4|12356.3|12354.3|3
1652223380000|2022-05-10 22:56:20|12356.4|12354.4|12355.9|12353.9|12356.4|12354.4|12355.8|12353.8|5
1652223390000|2022-05-10 22:56:30|12355.7|12353.7|12355.4|12353.4|12355.9|12353.9|12355.2|12353.2|6
1652223400000|2022-05-10 22:56:40|12355.7|12353.7|12354.4|12352.4|12355.7|12353.7|12354.4|12352.4|8
1652223410000|2022-05-10 22:56:50|12354.3|12352.3|12354.2|12352.2|12354.4|12352.4|12354.2|12352.2|0
1652223420000|2022-05-10 22:57:00|12354.1|12352.1|12354.2|12352.2|12354.3|12352.3|12353.7|12351.7|4
1652223430000|2022-05-10 22:57:10|12353.7|12351.7|12354.8|12352.8|12354.8|12352.8|12353.7|12351.7|5
1652223440000|2022-05-10 22:57:20|12354.9|12352.9|12354.4|12352.4|12354.9|12352.9|12354.2|12352.2|5
1652223450000|2022-05-10 22:57:30|12354.3|12352.3|12354.2|12352.2|12354.3|12352.3|12353.8|12351.8|0
1652223460000|2022-05-10 22:57:40|12354.3|12352.3|12354.4|12352.4|12354.4|12352.4|12353.9|12351.9|0
1652223470000|2022-05-10 22:57:50|12354.6|12352.6|12354.3|12352.3|12354.6|12352.6|12354.3|12352.3|0
1652223480000|2022-05-10 22:58:00|12354.4|12352.4|12354.6|12352.6|12354.6|12352.6|12354.3|12352.3|2
1652223490000|2022-05-10 22:58:10|12354.4|12352.4|12354.7|12352.7|12354.7|12352.7|12354.3|12352.3|1
1652223500000|2022-05-10 22:58:20|12354.6|12352.6|12353.8|12351.8|12354.6|12352.6|12353.8|12351.8|3
1652223510000|2022-05-10 22:58:30|12353.9|12351.9|12353.8|12351.8|12354.2|12352.2|12353.8|12351.8|2
1652223520000|2022-05-10 22:58:40|12353.7|12351.7|12353.1|12351.1|12353.7|12351.7|12353.1|12351.1|2
1652223530000|2022-05-10 22:58:50|12352.9|12350.9|12352.9|12350.9|12353.1|12351.1|12352.6|12350.6|4
1652223540000|2022-05-10 22:59:00|12352.8|12350.8|12352.1|12350.1|12352.8|12350.8|12351.9|12349.9|6
1652223550000|2022-05-10 22:59:10|12352.2|12350.2|12353.9|12351.9|12354.1|12352.1|12352.2|12350.2|9
1652223560000|2022-05-10 22:59:20|12353.8|12351.8|12353.2|12351.2|12353.8|12351.8|12353.1|12351.1|2
1652223570000|2022-05-10 22:59:30|12352.9|12350.9|12352.9|12350.9|12352.9|12350.9|12352.9|12350.9|1
1652223580000|2022-05-10 22:59:40|12353.2|12351.2|12353.1|12351.1|12353.4|12351.4|12352.7|12350.7|3
1652223590000|2022-05-10 22:59:50|12353.2|12351.2|12353.1|12351.1|12353.2|12351.2|12353.1|12351.1|2
1652223600000|2022-05-10 23:00:00|12353.2|12351.2|12352.6|12350.6|12354.2|12352.2|12352.6|12350.6|6
1652223610000|2022-05-10 23:00:10|12352.3|12350.3|12352.1|12350.1|12352.3|12350.3|12351.3|12349.3|22
1652223620000|2022-05-10 23:00:20|12352.2|12350.2|12352.1|12350.1|12352.2|12350.2|12351.7|12349.7|1
1652223630000|2022-05-10 23:00:30|12351.9|12349.9|12353.3|12351.3|12353.6|12351.6|12351.9|12349.9|3
1652223640000|2022-05-10 23:00:40|12353.2|12351.2|12353.3|12351.3|12353.3|12351.3|12352.9|12350.9|1
1652223650000|2022-05-10 23:00:50|12354.3|12352.3|12354.3|12352.3|12354.6|12352.6|12354.3|12352.3|21
1652223660000|2022-05-10 23:01:00|12354.7|12352.7|12354.3|12352.3|12354.7|12352.7|12354.1|12352.1|5
1652223670000|2022-05-10 23:01:10|12353.4|12351.4|12351.3|12349.3|12353.4|12351.4|12350.3|12348.3|37
1652223680000|2022-05-10 23:01:20|12352.3|12350.3|12352.3|12350.3|12353.4|12351.4|12352.3|12350.3|22
1652223690000|2022-05-10 23:01:30|12352.8|12350.8|12352.3|12350.3|12352.8|12350.8|12352.3|12350.3|3
1652223700000|2022-05-10 23:01:40|12351.6|12349.6|12351.8|12349.8|12351.9|12349.9|12351.2|12349.2|2
1652223710000|2022-05-10 23:01:50|12351.6|12349.6|12351.6|12349.6|12351.6|12349.6|12351.6|12349.6|0
1652223720000|2022-05-10 23:02:00|12350.7|12348.7|12352.2|12350.2|12352.4|12350.4|12349.7|12347.7|26
1652223730000|2022-05-10 23:02:10|12352.1|12350.1|12351.6|12349.6|12353.3|12351.3|12351.6|12349.6|11
1652223740000|2022-05-10 23:02:20|12351.4|12349.4|12351.3|12349.3|12351.7|12349.7|12351.3|12349.3|3
1652223750000|2022-05-10 23:02:30|12351.2|12349.2|12351.3|12349.3|12351.8|12349.8|12351.2|12349.2|1
1652223760000|2022-05-10 23:02:40|12351.2|12349.2|12349.8|12347.8|12351.2|12349.2|12349.8|12347.8|2
1652223770000|2022-05-10 23:02:50|12350.3|12348.3|12350.4|12348.4|12350.4|12348.4|12349.8|12347.8|2
1652223780000|2022-05-10 23:03:00|12350.3|12348.3|12350.3|12348.3|12350.7|12348.7|12350.2|12348.2|4
1652223790000|2022-05-10 23:03:10|12350.6|12348.6|12350.4|12348.4|12350.6|12348.6|12350.4|12348.4|1
1652223800000|2022-05-10 23:03:20|12351.2|12349.2|12351.3|12349.3|12352.3|12350.3|12351.2|12349.2|9
1652223810000|2022-05-10 23:03:30|12351.2|12349.2|12351.3|12349.3|12351.6|12349.6|12351.2|12349.2|0
1652223820000|2022-05-10 23:03:40|12351.2|12349.2|12351.1|12349.1|12351.2|12349.2|12350.3|12348.3|3
1652223830000|2022-05-10 23:03:50|12350.9|12348.9|12350.1|12348.1|12350.9|12348.9|12349.8|12347.8|4
1652223840000|2022-05-10 23:04:00|12349.8|12347.8|12351.1|12349.1|12351.2|12349.2|12349.8|12347.8|4
1652223850000|2022-05-10 23:04:10|12350.9|12348.9|12350.9|12348.9|12350.9|12348.9|12350.7|12348.7|2
1652223860000|2022-05-10 23:04:20|12352.1|12350.1|12352.9|12350.9|12352.9|12350.9|12352.1|12350.1|4
1652223870000|2022-05-10 23:04:30|12352.8|12350.8|12353.3|12351.3|12353.3|12351.3|12352.7|12350.7|5
1652223880000|2022-05-10 23:04:40|||||||||1
1652223890000|2022-05-10 23:04:50|12353.2|12351.2|12353.2|12351.2|12353.3|12351.3|12353.1|12351.1|2
1652223900000|2022-05-10 23:05:00|12353.1|12351.1|12351.9|12349.9|12353.2|12351.2|12351.8|12349.8|4
1652223910000|2022-05-10 23:05:10|12352.1|12350.1|12351.3|12349.3|12352.1|12350.1|12351.3|12349.3|2
1652223920000|2022-05-10 23:05:20|12351.1|12349.1|12352.3|12350.3|12352.6|12350.6|12350.9|12348.9|6
1652223930000|2022-05-10 23:05:30|12352.4|12350.4|12351.8|12349.8|12352.4|12350.4|12351.6|12349.6|8
1652223940000|2022-05-10 23:05:40|12351.6|12349.6|12353.2|12351.2|12353.2|12351.2|12351.6|12349.6|1
1652223950000|2022-05-10 23:05:50|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|3
1652223960000|2022-05-10 23:06:00|12353.3|12351.3|12353.6|12351.6|12353.6|12351.6|12353.3|12351.3|0
1652223970000|2022-05-10 23:06:10|12353.3|12351.3|12353.4|12351.4|12353.6|12351.6|12353.3|12351.3|1
1652223980000|2022-05-10 23:06:20|12353.7|12351.7|12354.4|12352.4|12354.6|12352.6|12353.7|12351.7|3
1652223990000|2022-05-10 23:06:30|12354.6|12352.6|12354.9|12352.9|12354.9|12352.9|12354.2|12352.2|3
1652224000000|2022-05-10 23:06:40|12355.7|12353.7|12354.9|12352.9|12355.7|12353.7|12354.9|12352.9|7
1652224010000|2022-05-10 23:06:50|12355.1|12353.1|12355.4|12353.4|12356.3|12354.3|12355.1|12353.1|6
1652224020000|2022-05-10 23:07:00|12355.6|12353.6|12355.6|12353.6|12355.6|12353.6|12354.4|12352.4|5
1652224030000|2022-05-10 23:07:10|12355.4|12353.4|12353.8|12351.8|12355.4|12353.4|12353.8|12351.8|3
1652224040000|2022-05-10 23:07:20|12353.9|12351.9|12355.3|12353.3|12355.3|12353.3|12353.3|12351.3|3
1652224050000|2022-05-10 23:07:30|12355.4|12353.4|12355.9|12353.9|12356.3|12354.3|12355.2|12353.2|5
1652224060000|2022-05-10 23:07:40|12356.1|12354.1|12355.9|12353.9|12356.1|12354.1|12355.4|12353.4|6
1652224070000|2022-05-10 23:07:50|12356.1|12354.1|12357.1|12355.1|12358.2|12356.2|12355.9|12353.9|11
1652224080000|2022-05-10 23:08:00|12356.9|12354.9|12356.6|12354.6|12357.4|12355.4|12355.3|12353.3|17
1652224090000|2022-05-10 23:08:10|12356.4|12354.4|12356.7|12354.7|12357.4|12355.4|12355.8|12353.8|6
1652224100000|2022-05-10 23:08:20|12356.8|12354.8|12357.7|12355.7|12357.8|12355.8|12356.8|12354.8|8
1652224110000|2022-05-10 23:08:30|12357.6|12355.6|12357.1|12355.1|12357.7|12355.7|12357.1|12355.1|4
1652224120000|2022-05-10 23:08:40|12356.9|12354.9|12357.1|12355.1|12357.8|12355.8|12356.8|12354.8|6
1652224130000|2022-05-10 23:08:50|12358.4|12356.4|12357.4|12355.4|12358.4|12356.4|12356.4|12354.4|18
1652224140000|2022-05-10 23:09:00|12357.6|12355.6|12359.6|12357.6|12359.9|12357.9|12357.6|12355.6|18
1652224150000|2022-05-10 23:09:10|12359.4|12357.4|12359.1|12357.1|12359.7|12357.7|12358.6|12356.6|8
1652224160000|2022-05-10 23:09:20|12359.4|12357.4|12359.8|12357.8|12360.1|12358.1|12358.6|12356.6|6
1652224170000|2022-05-10 23:09:30|12359.6|12357.6|12361.1|12359.1|12361.3|12359.3|12359.6|12357.6|18
1652224180000|2022-05-10 23:09:40|12360.9|12358.9|12361.4|12359.4|12361.4|12359.4|12360.9|12358.9|2
1652224190000|2022-05-10 23:09:50|12361.6|12359.6|12359.7|12357.7|12361.6|12359.6|12359.7|12357.7|14
1652224200000|2022-05-10 23:10:00|12359.8|12357.8|12361.8|12359.8|12361.8|12359.8|12359.3|12357.3|22
1652224210000|2022-05-10 23:10:10|12362.3|12360.3|12361.7|12359.7|12362.3|12360.3|12360.8|12358.8|12
1652224220000|2022-05-10 23:10:20|12361.6|12359.6|12361.9|12359.9|12363.1|12361.1|12361.4|12359.4|4
1652224230000|2022-05-10 23:10:30|12362.1|12360.1|12363.2|12361.2|12363.2|12361.2|12361.1|12359.1|20
1652224240000|2022-05-10 23:10:40|12363.7|12361.7|12363.9|12361.9|12364.7|12362.7|12363.3|12361.3|33
1652224250000|2022-05-10 23:10:50|12363.3|12361.3|12362.8|12360.8|12363.8|12361.8|12362.8|12360.8|8
1652224260000|2022-05-10 23:11:00|12362.6|12360.6|12360.7|12358.7|12362.6|12360.6|12359.8|12357.8|16
1652224270000|2022-05-10 23:11:10|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12359.3|12357.3|4
1652224280000|2022-05-10 23:11:20|12360.4|12358.4|12360.9|12358.9|12361.4|12359.4|12360.4|12358.4|7
1652224290000|2022-05-10 23:11:30|12360.8|12358.8|12360.6|12358.6|12361.1|12359.1|12360.4|12358.4|7
1652224300000|2022-05-10 23:11:40|12360.7|12358.7|12361.1|12359.1|12361.1|12359.1|12360.7|12358.7|3
1652224310000|2022-05-10 23:11:50|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.7|12358.7|1
1652224320000|2022-05-10 23:12:00|12360.7|12358.7|12360.4|12358.4|12360.7|12358.7|12360.4|12358.4|2
1652224330000|2022-05-10 23:12:10|12360.6|12358.6|12360.8|12358.8|12361.2|12359.2|12360.6|12358.6|8
1652224340000|2022-05-10 23:12:20|12360.7|12358.7|12360.8|12358.8|12360.8|12358.8|12360.7|12358.7|1
1652224350000|2022-05-10 23:12:30|12361.2|12359.2|12361.4|12359.4|12361.4|12359.4|12361.2|12359.2|3
1652224360000|2022-05-10 23:12:40|12362.3|12360.3|12362.3|12360.3|12362.4|12360.4|12362.3|12360.3|6
1652224370000|2022-05-10 23:12:50|12362.4|12360.4|12362.4|12360.4|12362.4|12360.4|12362.1|12360.1|2
1652224380000|2022-05-10 23:13:00|12362.3|12360.3|12361.7|12359.7|12362.3|12360.3|12361.7|12359.7|9
1652224390000|2022-05-10 23:13:10|12361.8|12359.8|12362.1|12360.1|12362.3|12360.3|12361.8|12359.8|2
1652224400000|2022-05-10 23:13:20|12362.7|12360.7|12361.9|12359.9|12362.8|12360.8|12361.9|12359.9|9
1652224410000|2022-05-10 23:13:30|12362.2|12360.2|12362.3|12360.3|12363.1|12361.1|12362.2|12360.2|10
1652224420000|2022-05-10 23:13:40|12361.9|12359.9|12361.3|12359.3|12361.9|12359.9|12361.3|12359.3|7
1652224430000|2022-05-10 23:13:50|12362.2|12360.2|12362.6|12360.6|12362.6|12360.6|12361.9|12359.9|4
1652224440000|2022-05-10 23:14:00|12362.3|12360.3|12362.1|12360.1|12362.4|12360.4|12362.1|12360.1|1
1652224450000|2022-05-10 23:14:10|12361.9|12359.9|12362.1|12360.1|12362.3|12360.3|12361.8|12359.8|8
1652224460000|2022-05-10 23:14:20|12361.9|12359.9|12361.6|12359.6|12361.9|12359.9|12361.6|12359.6|1
1652224470000|2022-05-10 23:14:30|12361.7|12359.7|12361.1|12359.1|12361.8|12359.8|12361.1|12359.1|9
1652224480000|2022-05-10 23:14:40|12360.9|12358.9|12359.4|12357.4|12360.9|12358.9|12359.3|12357.3|13
1652224490000|2022-05-10 23:14:50|12359.3|12357.3|12360.8|12358.8|12361.7|12359.7|12359.3|12357.3|5
1652224500000|2022-05-10 23:15:00|12360.9|12358.9|12360.6|12358.6|12361.1|12359.1|12360.4|12358.4|0
1652224510000|2022-05-10 23:15:10|12360.7|12358.7|12360.4|12358.4|12360.7|12358.7|12360.3|12358.3|2
1652224520000|2022-05-10 23:15:20|12359.4|12357.4|12359.8|12357.8|12359.8|12357.8|12358.9|12356.9|14
1652224530000|2022-05-10 23:15:30|12359.7|12357.7|12358.8|12356.8|12359.8|12357.8|12358.8|12356.8|1
1652224540000|2022-05-10 23:15:40|12358.7|12356.7|12357.3|12355.3|12358.8|12356.8|12357.3|12355.3|10
1652224550000|2022-05-10 23:15:50|12357.4|12355.4|12357.6|12355.6|12357.6|12355.6|12357.2|12355.2|1
1652224560000|2022-05-10 23:16:00|12357.7|12355.7|12357.8|12355.8|12357.8|12355.8|12357.4|12355.4|5
1652224570000|2022-05-10 23:16:10|12357.9|12355.9|12358.8|12356.8|12358.9|12356.9|12357.9|12355.9|7
1652224580000|2022-05-10 23:16:20|12358.7|12356.7|12357.7|12355.7|12358.7|12356.7|12357.7|12355.7|2
1652224590000|2022-05-10 23:16:30|12357.6|12355.6|12357.6|12355.6|12357.7|12355.7|12357.4|12355.4|0
1652224600000|2022-05-10 23:16:40|12357.4|12355.4|12357.2|12355.2|12357.6|12355.6|12357.2|12355.2|0
1652224610000|2022-05-10 23:16:50|12357.3|12355.3|12354.8|12352.8|12357.3|12355.3|12354.1|12352.1|14
1652224620000|2022-05-10 23:17:00|12354.6|12352.6|12355.7|12353.7|12355.8|12353.8|12354.6|12352.6|8
1652224630000|2022-05-10 23:17:10|12355.3|12353.3|12356.1|12354.1|12356.3|12354.3|12355.3|12353.3|4
1652224640000|2022-05-10 23:17:20|12356.2|12354.2|12356.2|12354.2|12356.2|12354.2|12355.8|12353.8|1
1652224650000|2022-05-10 23:17:30|12356.1|12354.1|12356.2|12354.2|12356.4|12354.4|12356.1|12354.1|3
1652224660000|2022-05-10 23:17:40|12356.1|12354.1|12355.4|12353.4|12356.1|12354.1|12355.4|12353.4|1
1652224670000|2022-05-10 23:17:50|12355.6|12353.6|12354.3|12352.3|12355.6|12353.6|12354.3|12352.3|1
1652224680000|2022-05-10 23:18:00|12354.2|12352.2|12353.3|12351.3|12354.6|12352.6|12353.2|12351.2|84
1652224690000|2022-05-10 23:18:10|12353.2|12351.2|12354.8|12352.8|12354.8|12352.8|12352.9|12350.9|3
1652224700000|2022-05-10 23:18:20|12354.3|12352.3|12355.3|12353.3|12355.3|12353.3|12354.3|12352.3|1
1652224710000|2022-05-10 23:18:30|12355.4|12353.4|12352.1|12350.1|12355.4|12353.4|12351.8|12349.8|29
1652224720000|2022-05-10 23:18:40|12352.3|12350.3|12350.7|12348.7|12353.6|12351.6|12350.7|12348.7|46
1652224730000|2022-05-10 23:18:50|12350.8|12348.8|12350.6|12348.6|12351.4|12349.4|12350.4|12348.4|64
1652224740000|2022-05-10 23:19:00|12350.7|12348.7|12352.7|12350.7|12352.9|12350.9|12350.7|12348.7|10
1652224750000|2022-05-10 23:19:10|12352.6|12350.6|12352.4|12350.4|12352.6|12350.6|12352.1|12350.1|2
1652224760000|2022-05-10 23:19:20|12352.6|12350.6|12352.3|12350.3|12352.6|12350.6|12352.3|12350.3|1
1652224770000|2022-05-10 23:19:30|12352.2|12350.2|12350.2|12348.2|12352.2|12350.2|12350.2|12348.2|26
1652224780000|2022-05-10 23:19:40|12350.1|12348.1|12349.9|12347.9|12352.3|12350.3|12349.7|12347.7|78
1652224790000|2022-05-10 23:19:50|12350.1|12348.1|12350.6|12348.6|12351.1|12349.1|12349.8|12347.8|5
1652224800000|2022-05-10 23:20:00|12350.7|12348.7|12350.2|12348.2|12350.7|12348.7|12350.2|12348.2|0
1652224810000|2022-05-10 23:20:10|12351.6|12349.6|12350.1|12348.1|12351.6|12349.6|12350.1|12348.1|10
1652224820000|2022-05-10 23:20:20|12350.2|12348.2|12350.3|12348.3|12350.4|12348.4|12350.2|12348.2|1
1652224830000|2022-05-10 23:20:30|12350.4|12348.4|12350.7|12348.7|12350.7|12348.7|12350.4|12348.4|2
1652224840000|2022-05-10 23:20:40|12350.6|12348.6|12350.8|12348.8|12350.8|12348.8|12350.6|12348.6|0
1652224850000|2022-05-10 23:20:50|12351.2|12349.2|12350.9|12348.9|12351.2|12349.2|12350.9|12348.9|0
1652224860000|2022-05-10 23:21:00|12350.6|12348.6|12350.4|12348.4|12350.6|12348.6|12350.4|12348.4|2
1652224870000|2022-05-10 23:21:10|12350.2|12348.2|12350.3|12348.3|12350.4|12348.4|12349.7|12347.7|2
1652224880000|2022-05-10 23:21:20|12350.2|12348.2|12349.9|12347.9|12350.2|12348.2|12349.9|12347.9|2
1652224890000|2022-05-10 23:21:30|12350.1|12348.1|12350.3|12348.3|12350.4|12348.4|12350.1|12348.1|0
1652224900000|2022-05-10 23:21:40|12350.2|12348.2|12350.3|12348.3|12350.3|12348.3|12350.1|12348.1|0
1652224910000|2022-05-10 23:21:50|12350.7|12348.7|12350.6|12348.6|12350.9|12348.9|12350.4|12348.4|5
1652224920000|2022-05-10 23:22:00|12350.8|12348.8|12350.8|12348.8|12351.3|12349.3|12350.8|12348.8|5
1652224930000|2022-05-10 23:22:10|12350.7|12348.7|12350.9|12348.9|12351.1|12349.1|12350.7|12348.7|0
1652224940000|2022-05-10 23:22:20|12350.8|12348.8|12350.9|12348.9|12350.9|12348.9|12350.8|12348.8|0
1652224950000|2022-05-10 23:22:30|12351.2|12349.2|12350.6|12348.6|12351.2|12349.2|12350.6|12348.6|2
1652224960000|2022-05-10 23:22:40|12351.1|12349.1|12351.1|12349.1|12351.2|12349.2|12350.6|12348.6|5
1652224970000|2022-05-10 23:22:50|12351.2|12349.2|12350.6|12348.6|12351.3|12349.3|12350.3|12348.3|8
1652224980000|2022-05-10 23:23:00|12350.4|12348.4|12350.6|12348.6|12350.7|12348.7|12350.3|12348.3|0
1652224990000|2022-05-10 23:23:10|12350.4|12348.4|12350.7|12348.7|12350.7|12348.7|12350.3|12348.3|3
1652225000000|2022-05-10 23:23:20|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.9|12347.9|10
1652225010000|2022-05-10 23:23:30|12350.7|12348.7|12350.6|12348.6|12350.7|12348.7|12350.6|12348.6|0
1652225020000|2022-05-10 23:23:40|12350.4|12348.4|12350.2|12348.2|12350.6|12348.6|12350.1|12348.1|1
1652225030000|2022-05-10 23:23:50|12350.1|12348.1|12350.1|12348.1|12350.1|12348.1|12350.1|12348.1|0
1652225040000|2022-05-10 23:24:00|12349.9|12347.9|12350.1|12348.1|12350.8|12348.8|12349.9|12347.9|5
1652225050000|2022-05-10 23:24:10|12349.7|12347.7|12349.4|12347.4|12349.7|12347.7|12349.4|12347.4|3
1652225060000|2022-05-10 23:24:20|12349.6|12347.6|12350.6|12348.6|12350.7|12348.7|12349.6|12347.6|8
1652225070000|2022-05-10 23:24:30|12350.4|12348.4|12350.1|12348.1|12350.4|12348.4|12350.1|12348.1|0
1652225080000|2022-05-10 23:24:40|12350.2|12348.2|12351.1|12349.1|12351.3|12349.3|12350.1|12348.1|6
1652225090000|2022-05-10 23:24:50|12351.2|12349.2|12351.1|12349.1|12351.2|12349.2|12351.1|12349.1|0
1652225100000|2022-05-10 23:25:00|12351.2|12349.2|12351.8|12349.8|12351.8|12349.8|12351.2|12349.2|7
1652225110000|2022-05-10 23:25:10|12351.9|12349.9|12352.3|12350.3|12352.3|12350.3|12351.8|12349.8|3
1652225120000|2022-05-10 23:25:20|12352.4|12350.4|12352.3|12350.3|12353.8|12351.8|12352.3|12350.3|15
1652225130000|2022-05-10 23:25:30|12352.2|12350.2|12353.2|12351.2|12353.2|12351.2|12351.7|12349.7|5
1652225140000|2022-05-10 23:25:40|12353.3|12351.3|12352.6|12350.6|12353.3|12351.3|12352.6|12350.6|1
1652225150000|2022-05-10 23:25:50|12352.7|12350.7|12351.7|12349.7|12352.8|12350.8|12351.4|12349.4|7
1652225160000|2022-05-10 23:26:00|12351.6|12349.6|12351.3|12349.3|12351.8|12349.8|12351.3|12349.3|0
1652225170000|2022-05-10 23:26:10|12351.4|12349.4|12352.6|12350.6|12352.6|12350.6|12351.4|12349.4|5
1652225180000|2022-05-10 23:26:20|12352.7|12350.7|12353.2|12351.2|12353.2|12351.2|12352.4|12350.4|0
1652225190000|2022-05-10 23:26:30|12353.3|12351.3|12353.3|12351.3|12354.1|12352.1|12353.1|12351.1|3
1652225200000|2022-05-10 23:26:40|12353.1|12351.1|12353.4|12351.4|12353.7|12351.7|12353.1|12351.1|3
1652225210000|2022-05-10 23:26:50|12353.6|12351.6|12354.1|12352.1|12354.1|12352.1|12353.6|12351.6|5
1652225220000|2022-05-10 23:27:00|12354.2|12352.2|12354.1|12352.1|12354.2|12352.2|12353.9|12351.9|2
1652225230000|2022-05-10 23:27:10|12354.2|12352.2|12354.2|12352.2|12354.2|12352.2|12354.2|12352.2|2
1652225240000|2022-05-10 23:27:20|12354.1|12352.1|12353.9|12351.9|12354.1|12352.1|12353.9|12351.9|2
1652225250000|2022-05-10 23:27:30|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|3
1652225260000|2022-05-10 23:27:40|12353.8|12351.8|12352.7|12350.7|12353.8|12351.8|12352.6|12350.6|3
1652225270000|2022-05-10 23:27:50|12352.8|12350.8|12353.3|12351.3|12353.3|12351.3|12352.8|12350.8|1
1652225280000|2022-05-10 23:28:00|12353.1|12351.1|12353.6|12351.6|12353.7|12351.7|12352.7|12350.7|2
1652225290000|2022-05-10 23:28:10|12353.4|12351.4|12353.2|12351.2|12353.4|12351.4|12353.2|12351.2|1
1652225300000|2022-05-10 23:28:20|12353.6|12351.6|12353.7|12351.7|12353.7|12351.7|12353.6|12351.6|1
1652225310000|2022-05-10 23:28:30|12353.3|12351.3|12353.3|12351.3|12353.3|12351.3|12353.3|12351.3|1
1652225320000|2022-05-10 23:28:40|12353.4|12351.4|12353.2|12351.2|12353.4|12351.4|12353.2|12351.2|1
1652225330000|2022-05-10 23:28:50|12353.3|12351.3|12353.6|12351.6|12353.6|12351.6|12353.3|12351.3|0
1652225340000|2022-05-10 23:29:00|12353.4|12351.4|12353.8|12351.8|12353.8|12351.8|12353.3|12351.3|1
1652225350000|2022-05-10 23:29:10|||||||||1
1652225360000|2022-05-10 23:29:20|12354.4|12352.4|12354.4|12352.4|12354.4|12352.4|12354.3|12352.3|5
1652225370000|2022-05-10 23:29:30|12354.1|12352.1|12354.2|12352.2|12354.2|12352.2|12353.9|12351.9|2
1652225380000|2022-05-10 23:29:40|12354.3|12352.3|12354.4|12352.4|12354.4|12352.4|12354.2|12352.2|1
1652225400000|2022-05-10 23:30:00|12354.6|12352.6|12354.8|12352.8|12355.4|12353.4|12354.2|12352.2|21
1652225410000|2022-05-10 23:30:10|12354.7|12352.7|12355.3|12353.3|12355.4|12353.4|12354.7|12352.7|13
1652225420000|2022-05-10 23:30:20|12355.4|12353.4|12355.9|12353.9|12355.9|12353.9|12355.1|12353.1|7
1652225430000|2022-05-10 23:30:30|12356.2|12354.2|12356.9|12354.9|12357.1|12355.1|12356.1|12354.1|9
1652225440000|2022-05-10 23:30:40|12357.1|12355.1|12356.7|12354.7|12357.7|12355.7|12356.7|12354.7|10
1652225450000|2022-05-10 23:30:50|12356.6|12354.6|12357.1|12355.1|12357.7|12355.7|12356.2|12354.2|13
1652225460000|2022-05-10 23:31:00|12357.2|12355.2|12357.6|12355.6|12357.7|12355.7|12357.1|12355.1|8
1652225470000|2022-05-10 23:31:10|12357.9|12355.9|12357.2|12355.2|12357.9|12355.9|12357.2|12355.2|6
1652225480000|2022-05-10 23:31:20|12357.3|12355.3|12357.3|12355.3|12357.6|12355.6|12357.2|12355.2|0
1652225490000|2022-05-10 23:31:30|12357.2|12355.2|12356.7|12354.7|12357.6|12355.6|12356.7|12354.7|3
1652225500000|2022-05-10 23:31:40|12356.6|12354.6|12356.4|12354.4|12356.7|12354.7|12356.4|12354.4|0
1652225510000|2022-05-10 23:31:50|12356.7|12354.7|12356.9|12354.9|12356.9|12354.9|12356.4|12354.4|2
1652225520000|2022-05-10 23:32:00|12357.4|12355.4|12357.9|12355.9|12357.9|12355.9|12357.4|12355.4|4
1652225530000|2022-05-10 23:32:10|12357.8|12355.8|12357.2|12355.2|12357.9|12355.9|12357.2|12355.2|6
1652225540000|2022-05-10 23:32:20|12356.9|12354.9|12356.8|12354.8|12356.9|12354.9|12356.8|12354.8|1
1652225550000|2022-05-10 23:32:30|12357.4|12355.4|12357.4|12355.4|12357.4|12355.4|12357.4|12355.4|1
1652225560000|2022-05-10 23:32:40|12357.3|12355.3|12348.7|12346.7|12357.8|12355.8|12348.7|12346.7|233
1652225570000|2022-05-10 23:32:50|12348.3|12346.3|12345.2|12343.2|12348.3|12346.3|12344.9|12342.9|67
1652225580000|2022-05-10 23:33:00|12345.1|12343.1|12342.1|12340.1|12345.3|12343.3|12339.1|12337.1|127
1652225590000|2022-05-10 23:33:10|12341.9|12339.9|12339.4|12337.4|12342.8|12340.8|12339.3|12337.3|38
1652225600000|2022-05-10 23:33:20|12339.3|12337.3|12336.3|12334.3|12339.3|12337.3|12336.3|12334.3|30
1652225610000|2022-05-10 23:33:30|12335.7|12333.7|12335.7|12333.7|12335.7|12333.7|12334.1|12332.1|30
1652225620000|2022-05-10 23:33:40|12335.6|12333.6|12337.3|12335.3|12339.3|12337.3|12335.2|12333.2|30
1652225630000|2022-05-10 23:33:50|12337.2|12335.2|12336.4|12334.4|12338.4|12336.4|12336.4|12334.4|24
1652225640000|2022-05-10 23:34:00|12336.3|12334.3|12333.6|12331.6|12336.3|12334.3|12333.2|12331.2|21
1652225650000|2022-05-10 23:34:10|12333.7|12331.7|12333.8|12331.8|12335.4|12333.4|12333.2|12331.2|18
1652225660000|2022-05-10 23:34:20|12334.1|12332.1|12333.6|12331.6|12335.4|12333.4|12333.6|12331.6|19
1652225670000|2022-05-10 23:34:30|12333.2|12331.2|12332.3|12330.3|12334.2|12332.2|12331.8|12329.8|37
1652225680000|2022-05-10 23:34:40|12332.8|12330.8|12335.4|12333.4|12335.4|12333.4|12332.3|12330.3|12
1652225690000|2022-05-10 23:34:50|12335.6|12333.6|12336.9|12334.9|12337.4|12335.4|12335.4|12333.4|10
1652225700000|2022-05-10 23:35:00|12336.8|12334.8|12336.9|12334.9|12336.9|12334.9|12335.9|12333.9|12
1652225710000|2022-05-10 23:35:10|12336.8|12334.8|12340.8|12338.8|12340.8|12338.8|12336.6|12334.6|17
1652225720000|2022-05-10 23:35:20|12340.9|12338.9|12336.9|12334.9|12341.8|12339.8|12336.6|12334.6|60
1652225730000|2022-05-10 23:35:30|12336.7|12334.7|12339.4|12337.4|12339.4|12337.4|12336.7|12334.7|7
1652225740000|2022-05-10 23:35:40|12339.3|12337.3|12339.6|12337.6|12339.7|12337.7|12338.7|12336.7|8
1652225750000|2022-05-10 23:35:50|12339.7|12337.7|12342.7|12340.7|12342.9|12340.9|12339.6|12337.6|11
1652225760000|2022-05-10 23:36:00|12342.6|12340.6|12340.1|12338.1|12342.8|12340.8|12340.1|12338.1|12
1652225770000|2022-05-10 23:36:10|12340.3|12338.3|12339.1|12337.1|12340.4|12338.4|12338.7|12336.7|11
1652225780000|2022-05-10 23:36:20|12338.9|12336.9|12340.7|12338.7|12340.7|12338.7|12338.9|12336.9|3
1652225790000|2022-05-10 23:36:30|12340.6|12338.6|12339.8|12337.8|12340.7|12338.7|12338.9|12336.9|1
1652225800000|2022-05-10 23:36:40|12339.7|12337.7|12339.6|12337.6|12340.1|12338.1|12338.7|12336.7|15
1652225810000|2022-05-10 23:36:50|12339.7|12337.7|12340.8|12338.8|12340.8|12338.8|12339.7|12337.7|5
1652225820000|2022-05-10 23:37:00|12341.1|12339.1|12340.3|12338.3|12341.1|12339.1|12340.1|12338.1|2
1652225830000|2022-05-10 23:37:10|12340.4|12338.4|12340.1|12338.1|12340.8|12338.8|12339.7|12337.7|7
1652225840000|2022-05-10 23:37:20|12340.2|12338.2|12339.6|12337.6|12340.2|12338.2|12339.6|12337.6|1
1652225850000|2022-05-10 23:37:30|12340.6|12338.6|12340.7|12338.7|12340.9|12338.9|12340.6|12338.6|8
1652225860000|2022-05-10 23:37:40|12340.6|12338.6|12338.4|12336.4|12340.6|12338.6|12338.4|12336.4|6
1652225870000|2022-05-10 23:37:50|12338.3|12336.3|12338.2|12336.2|12338.3|12336.3|12337.6|12335.6|6
1652225880000|2022-05-10 23:38:00|12338.1|12336.1|12336.9|12334.9|12338.2|12336.2|12336.3|12334.3|6
1652225890000|2022-05-10 23:38:10|12337.1|12335.1|12334.7|12332.7|12337.1|12335.1|12334.7|12332.7|19
1652225900000|2022-05-10 23:38:20|12334.3|12332.3|12335.4|12333.4|12335.9|12333.9|12334.3|12332.3|4
1652225910000|2022-05-10 23:38:30|12335.6|12333.6|12331.8|12329.8|12335.6|12333.6|12330.6|12328.6|41
1652225920000|2022-05-10 23:38:40|12330.3|12328.3|12330.8|12328.8|12330.9|12328.9|12329.4|12327.4|24
1652225930000|2022-05-10 23:38:50|12330.9|12328.9|12330.4|12328.4|12331.2|12329.2|12329.9|12327.9|8
1652225940000|2022-05-10 23:39:00|12330.6|12328.6|12330.6|12328.6|12330.6|12328.6|12330.2|12328.2|6
1652225950000|2022-05-10 23:39:10|12331.1|12329.1|12333.4|12331.4|12333.6|12331.6|12331.1|12329.1|8
1652225960000|2022-05-10 23:39:20|12333.6|12331.6|12334.1|12332.1|12335.1|12333.1|12333.6|12331.6|7
1652225970000|2022-05-10 23:39:30|12333.8|12331.8|12334.1|12332.1|12334.3|12332.3|12333.7|12331.7|3
1652225980000|2022-05-10 23:39:40|12332.8|12330.8|12332.8|12330.8|12332.8|12330.8|12332.4|12330.4|4
1652225990000|2022-05-10 23:39:50|12332.7|12330.7|12333.1|12331.1|12333.2|12331.2|12332.4|12330.4|1
1652226000000|2022-05-10 23:40:00|12333.2|12331.2|12334.3|12332.3|12334.6|12332.6|12333.2|12331.2|7
1652226010000|2022-05-10 23:40:10|12334.4|12332.4|12333.9|12331.9|12334.6|12332.6|12333.7|12331.7|7
1652226020000|2022-05-10 23:40:20|12334.2|12332.2|12334.3|12332.3|12334.3|12332.3|12333.8|12331.8|3
1652226030000|2022-05-10 23:40:30|12334.2|12332.2|12333.2|12331.2|12334.2|12332.2|12333.2|12331.2|7
1652226040000|2022-05-10 23:40:40|12333.4|12331.4|12331.7|12329.7|12333.4|12331.4|12331.7|12329.7|21
1652226050000|2022-05-10 23:40:50|12331.8|12329.8|12331.8|12329.8|12332.2|12330.2|12331.8|12329.8|5
1652226060000|2022-05-10 23:41:00|12331.1|12329.1|12330.2|12328.2|12331.2|12329.2|12330.1|12328.1|9
1652226070000|2022-05-10 23:41:10|12330.1|12328.1|12333.6|12331.6|12333.7|12331.7|12328.6|12326.6|37
1652226080000|2022-05-10 23:41:20|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|7
1652226090000|2022-05-10 23:41:30|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.8|12331.8|5
1652226100000|2022-05-10 23:41:40|12334.3|12332.3|12334.8|12332.8|12334.8|12332.8|12333.7|12331.7|12
1652226110000|2022-05-10 23:41:50|12335.1|12333.1|12336.8|12334.8|12336.8|12334.8|12335.1|12333.1|4
1652226120000|2022-05-10 23:42:00|12336.6|12334.6|12336.9|12334.9|12337.1|12335.1|12336.6|12334.6|8
1652226130000|2022-05-10 23:42:10|12337.3|12335.3|12337.7|12335.7|12337.8|12335.8|12336.8|12334.8|14
1652226140000|2022-05-10 23:42:20|12337.8|12335.8|12337.7|12335.7|12338.1|12336.1|12337.2|12335.2|4
1652226150000|2022-05-10 23:42:30|12337.6|12335.6|12336.6|12334.6|12337.6|12335.6|12336.6|12334.6|3
1652226160000|2022-05-10 23:42:40|12336.4|12334.4|12336.4|12334.4|12337.3|12335.3|12336.3|12334.3|4
1652226170000|2022-05-10 23:42:50|12336.7|12334.7|12336.9|12334.9|12337.1|12335.1|12335.6|12333.6|5
1652226180000|2022-05-10 23:43:00|12336.8|12334.8|12337.8|12335.8|12337.8|12335.8|12336.1|12334.1|5
1652226190000|2022-05-10 23:43:10|12338.6|12336.6|12338.6|12336.6|12339.9|12337.9|12338.1|12336.1|15
1652226200000|2022-05-10 23:43:20|12338.4|12336.4|12339.1|12337.1|12339.1|12337.1|12337.4|12335.4|12
1652226210000|2022-05-10 23:43:30|12338.9|12336.9|12339.1|12337.1|12339.6|12337.6|12338.8|12336.8|2
1652226220000|2022-05-10 23:43:40|12338.7|12336.7|12337.7|12335.7|12339.1|12337.1|12337.4|12335.4|6
1652226230000|2022-05-10 23:43:50|12337.8|12335.8|12338.2|12336.2|12338.2|12336.2|12337.8|12335.8|0
1652226240000|2022-05-10 23:44:00|12338.1|12336.1|12338.2|12336.2|12338.8|12336.8|12337.9|12335.9|3
1652226250000|2022-05-10 23:44:10|12337.7|12335.7|12337.8|12335.8|12338.2|12336.2|12337.7|12335.7|2
1652226260000|2022-05-10 23:44:20|12338.2|12336.2|12338.4|12336.4|12338.4|12336.4|12337.9|12335.9|2
1652226270000|2022-05-10 23:44:30|12338.3|12336.3|12338.7|12336.7|12338.8|12336.8|12338.1|12336.1|6
1652226280000|2022-05-10 23:44:40|12338.8|12336.8|12338.7|12336.7|12338.9|12336.9|12338.6|12336.6|0
1652226290000|2022-05-10 23:44:50|12338.6|12336.6|12338.6|12336.6|12338.6|12336.6|12338.1|12336.1|1
1652226300000|2022-05-10 23:45:00|12338.7|12336.7|12334.6|12332.6|12338.7|12336.7|12334.4|12332.4|18
1652226310000|2022-05-10 23:45:10|12334.7|12332.7|12333.9|12331.9|12335.1|12333.1|12333.9|12331.9|6
1652226320000|2022-05-10 23:45:20|12334.1|12332.1|12331.3|12329.3|12334.3|12332.3|12330.7|12328.7|11
1652226330000|2022-05-10 23:45:30|12331.6|12329.6|12332.1|12330.1|12332.6|12330.6|12331.4|12329.4|1
1652226340000|2022-05-10 23:45:40|12331.9|12329.9|12331.8|12329.8|12331.9|12329.9|12331.8|12329.8|0
1652226350000|2022-05-10 23:45:50|12331.7|12329.7|12331.7|12329.7|12331.7|12329.7|12331.2|12329.2|2
1652226360000|2022-05-10 23:46:00|12331.6|12329.6|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|8
1652226370000|2022-05-10 23:46:10|12332.4|12330.4|12331.4|12329.4|12332.7|12330.7|12331.4|12329.4|5
1652226380000|2022-05-10 23:46:20|12331.3|12329.3|12331.6|12329.6|12331.8|12329.8|12330.7|12328.7|4
1652226390000|2022-05-10 23:46:30|12331.4|12329.4|12329.8|12327.8|12331.7|12329.7|12329.3|12327.3|22
1652226400000|2022-05-10 23:46:40|12329.9|12327.9|12331.4|12329.4|12332.2|12330.2|12329.8|12327.8|14
1652226410000|2022-05-10 23:46:50|12330.6|12328.6|12330.8|12328.8|12330.9|12328.9|12330.4|12328.4|4
1652226420000|2022-05-10 23:47:00|12331.1|12329.1|12331.6|12329.6|12331.6|12329.6|12330.8|12328.8|3
1652226430000|2022-05-10 23:47:10|12331.7|12329.7|12330.7|12328.7|12331.9|12329.9|12330.6|12328.6|5
1652226440000|2022-05-10 23:47:20|12330.6|12328.6|12334.7|12332.7|12334.7|12332.7|12330.6|12328.6|12
1652226450000|2022-05-10 23:47:30|12334.8|12332.8|12333.6|12331.6|12335.3|12333.3|12333.6|12331.6|6
1652226460000|2022-05-10 23:47:40|12333.7|12331.7|12333.6|12331.6|12333.9|12331.9|12333.3|12331.3|1
1652226470000|2022-05-10 23:47:50|12333.3|12331.3|12333.9|12331.9|12333.9|12331.9|12333.1|12331.1|1
1652226480000|2022-05-10 23:48:00|12334.1|12332.1|12336.1|12334.1|12336.2|12334.2|12334.1|12332.1|3
1652226490000|2022-05-10 23:48:10|12335.9|12333.9|12336.3|12334.3|12337.2|12335.2|12335.7|12333.7|0
1652226500000|2022-05-10 23:48:20|12336.7|12334.7|12335.9|12333.9|12337.4|12335.4|12335.9|12333.9|5
1652226510000|2022-05-10 23:48:30|12335.8|12333.8|12336.8|12334.8|12336.8|12334.8|12335.8|12333.8|4
1652226520000|2022-05-10 23:48:40|12336.9|12334.9|12336.9|12334.9|12337.1|12335.1|12336.9|12334.9|0
1652226530000|2022-05-10 23:48:50|12336.2|12334.2|12336.3|12334.3|12336.3|12334.3|12335.6|12333.6|6
1652226540000|2022-05-10 23:49:00|12335.7|12333.7|12336.9|12334.9|12337.2|12335.2|12335.7|12333.7|8
1652226550000|2022-05-10 23:49:10|12336.8|12334.8|12333.4|12331.4|12336.9|12334.9|12333.4|12331.4|9
1652226560000|2022-05-10 23:49:20|12333.3|12331.3|12333.2|12331.2|12333.3|12331.3|12332.9|12330.9|5
1652226570000|2022-05-10 23:49:30|12333.3|12331.3|12332.4|12330.4|12334.7|12332.7|12332.3|12330.3|9
1652226580000|2022-05-10 23:49:40|12332.3|12330.3|12331.4|12329.4|12332.3|12330.3|12331.4|12329.4|5
1652226590000|2022-05-10 23:49:50|12331.6|12329.6|12331.8|12329.8|12332.2|12330.2|12331.6|12329.6|1
1652226600000|2022-05-10 23:50:00|12331.7|12329.7|12333.7|12331.7|12333.7|12331.7|12331.3|12329.3|18
1652226610000|2022-05-10 23:50:10|12333.8|12331.8|12333.1|12331.1|12333.8|12331.8|12332.1|12330.1|4
1652226620000|2022-05-10 23:50:20|12332.9|12330.9|12331.4|12329.4|12332.9|12330.9|12331.4|12329.4|1
1652226630000|2022-05-10 23:50:30|12331.8|12329.8|12330.3|12328.3|12331.9|12329.9|12329.3|12327.3|57
1652226640000|2022-05-10 23:50:40|12330.4|12328.4|12330.1|12328.1|12330.4|12328.4|12329.1|12327.1|12
1652226650000|2022-05-10 23:50:50|12329.9|12327.9|12330.7|12328.7|12330.8|12328.8|12329.3|12327.3|7
1652226660000|2022-05-10 23:51:00|12330.8|12328.8|12329.4|12327.4|12331.9|12329.9|12329.2|12327.2|8
1652226670000|2022-05-10 23:51:10|12329.3|12327.3|12330.4|12328.4|12330.6|12328.6|12329.2|12327.2|7
1652226680000|2022-05-10 23:51:20|12330.6|12328.6|12329.4|12327.4|12330.6|12328.6|12329.3|12327.3|6
1652226690000|2022-05-10 23:51:30|12329.6|12327.6|12329.2|12327.2|12329.7|12327.7|12329.2|12327.2|4
1652226700000|2022-05-10 23:51:40|12329.3|12327.3|12329.1|12327.1|12329.8|12327.8|12328.8|12326.8|2
1652226710000|2022-05-10 23:51:50|12328.6|12326.6|12329.4|12327.4|12329.4|12327.4|12328.4|12326.4|5
1652226720000|2022-05-10 23:52:00|12329.6|12327.6|12330.8|12328.8|12331.4|12329.4|12329.6|12327.6|6
1652226730000|2022-05-10 23:52:10|12331.1|12329.1|12331.2|12329.2|12331.2|12329.2|12330.9|12328.9|0
1652226740000|2022-05-10 23:52:20|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.9|12328.9|0
1652226750000|2022-05-10 23:52:30|12330.9|12328.9|12333.3|12331.3|12333.4|12331.4|12330.9|12328.9|14
1652226760000|2022-05-10 23:52:40|12333.4|12331.4|12333.6|12331.6|12333.7|12331.7|12332.7|12330.7|6
1652226770000|2022-05-10 23:52:50|12333.4|12331.4|12331.7|12329.7|12333.6|12331.6|12331.7|12329.7|6
1652226780000|2022-05-10 23:53:00|12331.6|12329.6|12330.8|12328.8|12331.6|12329.6|12330.3|12328.3|6
1652226790000|2022-05-10 23:53:10|12331.2|12329.2|12330.7|12328.7|12331.2|12329.2|12330.7|12328.7|3
1652226800000|2022-05-10 23:53:20|12330.6|12328.6|12330.3|12328.3|12330.8|12328.8|12330.1|12328.1|2
1652226810000|2022-05-10 23:53:30|12330.4|12328.4|12332.7|12330.7|12333.2|12331.2|12330.4|12328.4|8
1652226820000|2022-05-10 23:53:40|12332.6|12330.6|12332.6|12330.6|12333.1|12331.1|12332.2|12330.2|2
1652226830000|2022-05-10 23:53:50|12332.3|12330.3|12331.4|12329.4|12332.3|12330.3|12331.4|12329.4|2
1652226840000|2022-05-10 23:54:00|12331.6|12329.6|12332.1|12330.1|12332.8|12330.8|12331.6|12329.6|8
1652226850000|2022-05-10 23:54:10|12332.3|12330.3|12332.2|12330.2|12332.3|12330.3|12332.2|12330.2|1
1652226860000|2022-05-10 23:54:20|12332.1|12330.1|12332.1|12330.1|12332.2|12330.2|12331.9|12329.9|3
1652226870000|2022-05-10 23:54:30|12331.9|12329.9|12330.7|12328.7|12332.2|12330.2|12330.7|12328.7|3
1652226880000|2022-05-10 23:54:40|12330.8|12328.8|12330.7|12328.7|12331.1|12329.1|12330.6|12328.6|1
1652226890000|2022-05-10 23:54:50|12330.6|12328.6|12330.1|12328.1|12330.6|12328.6|12329.7|12327.7|2
1652226900000|2022-05-10 23:55:00|12330.2|12328.2|12330.9|12328.9|12330.9|12328.9|12330.1|12328.1|1
1652226910000|2022-05-10 23:55:10|12331.1|12329.1|12330.8|12328.8|12332.1|12330.1|12330.6|12328.6|5
1652226920000|2022-05-10 23:55:20|12330.7|12328.7|12330.2|12328.2|12331.1|12329.1|12330.2|12328.2|19
1652226930000|2022-05-10 23:55:30|12330.3|12328.3|12326.9|12324.9|12330.3|12328.3|12322.6|12320.6|95
1652226940000|2022-05-10 23:55:40|12326.8|12324.8|12321.8|12319.8|12326.8|12324.8|12321.7|12319.7|23
1652226950000|2022-05-10 23:55:50|12321.7|12319.7|12319.8|12317.8|12322.3|12320.3|12319.4|12317.4|68
1652226960000|2022-05-10 23:56:00|12319.9|12317.9|12322.3|12320.3|12322.6|12320.6|12319.7|12317.7|11
1652226970000|2022-05-10 23:56:10|12322.4|12320.4|12325.2|12323.2|12325.4|12323.4|12322.3|12320.3|9
1652226980000|2022-05-10 23:56:20|12325.3|12323.3|12325.7|12323.7|12325.7|12323.7|12325.2|12323.2|2
1652226990000|2022-05-10 23:56:30|12325.6|12323.6|12325.7|12323.7|12326.1|12324.1|12324.4|12322.4|2
1652227000000|2022-05-10 23:56:40|12325.8|12323.8|12326.8|12324.8|12327.3|12325.3|12325.4|12323.4|4
1652227010000|2022-05-10 23:56:50|12326.4|12324.4|12325.4|12323.4|12327.4|12325.4|12325.4|12323.4|19
1652227020000|2022-05-10 23:57:00|12325.3|12323.3|12325.8|12323.8|12325.8|12323.8|12325.3|12323.3|7
1652227030000|2022-05-10 23:57:10|12326.6|12324.6|12328.2|12326.2|12328.3|12326.3|12326.6|12324.6|11
1652227040000|2022-05-10 23:57:20|12328.3|12326.3|12329.7|12327.7|12330.1|12328.1|12328.2|12326.2|8
1652227050000|2022-05-10 23:57:30|12329.9|12327.9|12331.4|12329.4|12333.2|12331.2|12329.7|12327.7|31
1652227060000|2022-05-10 23:57:40|12331.6|12329.6|12332.4|12330.4|12332.6|12330.6|12331.6|12329.6|1
1652227070000|2022-05-10 23:57:50|12332.6|12330.6|12333.1|12331.1|12333.4|12331.4|12332.6|12330.6|0
1652227080000|2022-05-10 23:58:00|12332.9|12330.9|12337.4|12335.4|12338.6|12336.6|12332.3|12330.3|29
1652227090000|2022-05-10 23:58:10|12337.3|12335.3|12335.2|12333.2|12337.3|12335.3|12334.9|12332.9|3
1652227100000|2022-05-10 23:58:20|12335.4|12333.4|12335.1|12333.1|12336.3|12334.3|12335.1|12333.1|3
1652227110000|2022-05-10 23:58:30|12335.2|12333.2|12337.9|12335.9|12337.9|12335.9|12335.2|12333.2|10
1652227120000|2022-05-10 23:58:40|12337.8|12335.8|12338.2|12336.2|12338.2|12336.2|12337.3|12335.3|6
1652227130000|2022-05-10 23:58:50|12338.1|12336.1|12336.8|12334.8|12338.2|12336.2|12336.3|12334.3|6
1652227140000|2022-05-10 23:59:00|12336.9|12334.9|12337.6|12335.6|12338.1|12336.1|12336.7|12334.7|5
1652227150000|2022-05-10 23:59:10|12338.2|12336.2|12336.7|12334.7|12338.2|12336.2|12336.6|12334.6|8
1652227160000|2022-05-10 23:59:20|12336.8|12334.8|12336.9|12334.9|12336.9|12334.9|12336.8|12334.8|0
1652227170000|2022-05-10 23:59:30|12336.8|12334.8|12336.7|12334.7|12337.1|12335.1|12336.7|12334.7|3
1652227180000|2022-05-10 23:59:40|12337.6|12335.6|12337.8|12335.8|12338.2|12336.2|12337.3|12335.3|7
1652227190000|2022-05-10 23:59:50|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|1
1652227200000|2022-05-11 00:00:00|12337.9|12335.9|12333.7|12331.7|12337.9|12335.9|12333.6|12331.6|12
1652227210000|2022-05-11 00:00:10|12333.3|12331.3|12332.4|12330.4|12333.3|12331.3|12331.4|12329.4|20
1652227220000|2022-05-11 00:00:20|12332.8|12330.8|12334.2|12332.2|12334.2|12332.2|12332.8|12330.8|12
1652227230000|2022-05-11 00:00:30|12334.3|12332.3|12333.1|12331.1|12334.3|12332.3|12333.1|12331.1|2
1652227240000|2022-05-11 00:00:40|12332.9|12330.9|12333.8|12331.8|12334.1|12332.1|12331.3|12329.3|12
1652227250000|2022-05-11 00:00:50|12333.7|12331.7|12331.3|12329.3|12333.7|12331.7|12331.3|12329.3|3
1652227260000|2022-05-11 00:01:00|12331.2|12329.2|12326.7|12324.7|12331.2|12329.2|12326.7|12324.7|32
1652227270000|2022-05-11 00:01:10|12326.9|12324.9|12325.8|12323.8|12327.7|12325.7|12325.7|12323.7|9
1652227280000|2022-05-11 00:01:20|12325.9|12323.9|12324.8|12322.8|12326.6|12324.6|12324.8|12322.8|21
1652227290000|2022-05-11 00:01:30|12323.4|12321.4|12326.4|12324.4|12326.4|12324.4|12322.4|12320.4|31
1652227300000|2022-05-11 00:01:40|12326.6|12324.6|12326.3|12324.3|12327.1|12325.1|12325.8|12323.8|12
1652227310000|2022-05-11 00:01:50|12326.2|12324.2|12326.8|12324.8|12327.1|12325.1|12325.8|12323.8|2
1652227320000|2022-05-11 00:02:00|12326.9|12324.9|12329.1|12327.1|12329.3|12327.3|12326.7|12324.7|10
1652227330000|2022-05-11 00:02:10|12328.9|12326.9|12329.8|12327.8|12329.8|12327.8|12328.9|12326.9|1
1652227340000|2022-05-11 00:02:20|12329.9|12327.9|12330.1|12328.1|12331.8|12329.8|12329.8|12327.8|14
1652227350000|2022-05-11 00:02:30|12329.9|12327.9|12332.6|12330.6|12332.7|12330.7|12329.8|12327.8|7
1652227360000|2022-05-11 00:02:40|12331.1|12329.1|12329.2|12327.2|12331.1|12329.1|12329.2|12327.2|3
1652227370000|2022-05-11 00:02:50|12331.1|12329.1|12330.9|12328.9|12331.7|12329.7|12329.3|12327.3|8
1652227380000|2022-05-11 00:03:00|12331.2|12329.2|12328.3|12326.3|12331.9|12329.9|12327.9|12325.9|13
1652227390000|2022-05-11 00:03:10|12328.4|12326.4|12332.2|12330.2|12332.8|12330.8|12328.3|12326.3|5
1652227400000|2022-05-11 00:03:20|12332.1|12330.1|12333.2|12331.2|12333.7|12331.7|12331.7|12329.7|5
1652227410000|2022-05-11 00:03:30|12333.3|12331.3|12333.6|12331.6|12334.1|12332.1|12333.1|12331.1|2
1652227420000|2022-05-11 00:03:40|12333.7|12331.7|12333.8|12331.8|12333.9|12331.9|12332.6|12330.6|4
1652227430000|2022-05-11 00:03:50|12334.2|12332.2|12334.6|12332.6|12334.7|12332.7|12332.2|12330.2|11
1652227440000|2022-05-11 00:04:00|12334.4|12332.4|12332.2|12330.2|12334.4|12332.4|12331.3|12329.3|6
1652227450000|2022-05-11 00:04:10|12332.3|12330.3|12335.7|12333.7|12335.7|12333.7|12332.3|12330.3|7
1652227460000|2022-05-11 00:04:20|12336.4|12334.4|12336.2|12334.2|12337.3|12335.3|12335.2|12333.2|12
1652227470000|2022-05-11 00:04:30|12336.3|12334.3|12339.4|12337.4|12339.4|12337.4|12335.8|12333.8|24
1652227480000|2022-05-11 00:04:40|12339.6|12337.6|12339.9|12337.9|12340.2|12338.2|12337.8|12335.8|34
1652227490000|2022-05-11 00:04:50|12340.1|12338.1|12338.7|12336.7|12340.1|12338.1|12337.2|12335.2|14
1652227500000|2022-05-11 00:05:00|12338.6|12336.6|12336.9|12334.9|12338.7|12336.7|12336.2|12334.2|13
1652227510000|2022-05-11 00:05:10|12337.1|12335.1|12341.4|12339.4|12342.4|12340.4|12336.1|12334.1|40
1652227520000|2022-05-11 00:05:20|12341.2|12339.2|12344.3|12342.3|12344.4|12342.4|12339.9|12337.9|17
1652227530000|2022-05-11 00:05:30|12344.4|12342.4|12347.4|12345.4|12349.3|12347.3|12344.3|12342.3|48
1652227540000|2022-05-11 00:05:40|12347.3|12345.3|12347.1|12345.1|12349.2|12347.2|12347.1|12345.1|11
1652227550000|2022-05-11 00:05:50|12346.9|12344.9|12347.4|12345.4|12350.2|12348.2|12346.9|12344.9|17
1652227560000|2022-05-11 00:06:00|12347.3|12345.3|12348.8|12346.8|12351.2|12349.2|12347.3|12345.3|28
1652227570000|2022-05-11 00:06:10|12348.9|12346.9|12349.7|12347.7|12351.4|12349.4|12348.9|12346.9|27
1652227580000|2022-05-11 00:06:20|12349.6|12347.6|12348.2|12346.2|12349.7|12347.7|12347.7|12345.7|27
1652227590000|2022-05-11 00:06:30|12347.8|12345.8|12350.6|12348.6|12350.9|12348.9|12347.2|12345.2|18
1652227600000|2022-05-11 00:06:40|12350.7|12348.7|12352.3|12350.3|12352.4|12350.4|12350.3|12348.3|22
1652227610000|2022-05-11 00:06:50|12352.4|12350.4|12352.3|12350.3|12352.7|12350.7|12350.4|12348.4|18
1652227620000|2022-05-11 00:07:00|12352.1|12350.1|12351.4|12349.4|12353.4|12351.4|12351.1|12349.1|25
1652227630000|2022-05-11 00:07:10|12352.2|12350.2|12352.4|12350.4|12353.7|12351.7|12352.1|12350.1|54
1652227640000|2022-05-11 00:07:20|12352.3|12350.3|12350.1|12348.1|12352.4|12350.4|12348.7|12346.7|14
1652227650000|2022-05-11 00:07:30|12350.2|12348.2|12351.3|12349.3|12352.1|12350.1|12350.2|12348.2|6
1652227660000|2022-05-11 00:07:40|12351.2|12349.2|12355.3|12353.3|12355.8|12353.8|12350.9|12348.9|24
1652227670000|2022-05-11 00:07:50|12355.2|12353.2|12356.8|12354.8|12357.8|12355.8|12354.9|12352.9|21
1652227680000|2022-05-11 00:08:00|12357.6|12355.6|12357.3|12355.3|12358.3|12356.3|12356.3|12354.3|28
1652227690000|2022-05-11 00:08:10|12357.2|12355.2|12357.9|12355.9|12359.7|12357.7|12356.7|12354.7|35
1652227700000|2022-05-11 00:08:20|12357.3|12355.3|12357.9|12355.9|12359.3|12357.3|12357.3|12355.3|11
1652227710000|2022-05-11 00:08:30|12357.8|12355.8|12358.8|12356.8|12360.2|12358.2|12357.8|12355.8|13
1652227720000|2022-05-11 00:08:40|12358.9|12356.9|12359.4|12357.4|12361.2|12359.2|12358.9|12356.9|18
1652227730000|2022-05-11 00:08:50|12359.7|12357.7|12358.9|12356.9|12359.7|12357.7|12358.1|12356.1|8
1652227740000|2022-05-11 00:09:00|12359.1|12357.1|12361.2|12359.2|12361.4|12359.4|12359.1|12357.1|13
1652227750000|2022-05-11 00:09:10|12361.1|12359.1|12357.8|12355.8|12361.2|12359.2|12357.8|12355.8|11
1652227760000|2022-05-11 00:09:20|12357.9|12355.9|12357.4|12355.4|12358.9|12356.9|12355.8|12353.8|23
1652227770000|2022-05-11 00:09:30|12356.8|12354.8|12359.2|12357.2|12359.7|12357.7|12354.7|12352.7|15
1652227780000|2022-05-11 00:09:40|12358.8|12356.8|12359.4|12357.4|12359.6|12357.6|12358.7|12356.7|4
1652227790000|2022-05-11 00:09:50|12359.6|12357.6|12360.7|12358.7|12361.7|12359.7|12359.6|12357.6|24
1652227800000|2022-05-11 00:10:00|12360.9|12358.9|12361.7|12359.7|12361.8|12359.8|12359.4|12357.4|11
1652227810000|2022-05-11 00:10:10|12362.1|12360.1|12363.2|12361.2|12363.6|12361.6|12361.1|12359.1|21
1652227820000|2022-05-11 00:10:20|12363.1|12361.1|12360.4|12358.4|12363.1|12361.1|12360.4|12358.4|18
1652227830000|2022-05-11 00:10:30|12360.6|12358.6|12359.3|12357.3|12360.7|12358.7|12359.3|12357.3|12
1652227840000|2022-05-11 00:10:40|12359.2|12357.2|12361.9|12359.9|12362.2|12360.2|12357.9|12355.9|18
1652227850000|2022-05-11 00:10:50|12361.8|12359.8|12363.8|12361.8|12363.8|12361.8|12361.8|12359.8|15
1652227860000|2022-05-11 00:11:00|12363.9|12361.9|12365.6|12363.6|12367.7|12365.7|12363.9|12361.9|48
1652227870000|2022-05-11 00:11:10|12365.9|12363.9|12367.6|12365.6|12367.7|12365.7|12365.6|12363.6|19
1652227880000|2022-05-11 00:11:20|12367.4|12365.4|12365.8|12363.8|12367.4|12365.4|12365.7|12363.7|7
1652227890000|2022-05-11 00:11:30|12365.9|12363.9|12365.7|12363.7|12366.1|12364.1|12365.3|12363.3|7
1652227900000|2022-05-11 00:11:40|12365.4|12363.4|12364.4|12362.4|12365.4|12363.4|12363.7|12361.7|9
1652227910000|2022-05-11 00:11:50|12364.3|12362.3|12364.7|12362.7|12364.9|12362.9|12364.3|12362.3|3
1652227920000|2022-05-11 00:12:00|12364.4|12362.4|12363.3|12361.3|12364.4|12362.4|12362.9|12360.9|3
1652227930000|2022-05-11 00:12:10|12362.9|12360.9|12364.3|12362.3|12364.4|12362.4|12362.9|12360.9|13
1652227940000|2022-05-11 00:12:20|12363.9|12361.9|12362.9|12360.9|12364.4|12362.4|12362.9|12360.9|15
1652227950000|2022-05-11 00:12:30|12363.1|12361.1|12363.2|12361.2|12363.6|12361.6|12363.1|12361.1|4
1652227960000|2022-05-11 00:12:40|12362.8|12360.8|12364.1|12362.1|12364.1|12362.1|12362.7|12360.7|13
1652227970000|2022-05-11 00:12:50|12364.2|12362.2|12364.2|12362.2|12365.2|12363.2|12364.1|12362.1|5
1652227980000|2022-05-11 00:13:00|12364.1|12362.1|12366.3|12364.3|12366.8|12364.8|12363.9|12361.9|20
1652227990000|2022-05-11 00:13:10|12366.4|12364.4|12365.8|12363.8|12366.7|12364.7|12365.4|12363.4|6
1652228000000|2022-05-11 00:13:20|12365.9|12363.9|12366.6|12364.6|12366.6|12364.6|12365.7|12363.7|7
1652228010000|2022-05-11 00:13:30|12366.4|12364.4|12363.6|12361.6|12366.4|12364.4|12363.6|12361.6|32
1652228020000|2022-05-11 00:13:40|12363.4|12361.4|12363.8|12361.8|12364.1|12362.1|12363.2|12361.2|23
1652228030000|2022-05-11 00:13:50|12363.9|12361.9|12365.4|12363.4|12365.4|12363.4|12363.4|12361.4|10
1652228040000|2022-05-11 00:14:00|12365.6|12363.6|12366.6|12364.6|12367.4|12365.4|12365.6|12363.6|16
1652228050000|2022-05-11 00:14:10|12365.7|12363.7|12366.6|12364.6|12367.1|12365.1|12365.7|12363.7|24
1652228060000|2022-05-11 00:14:20|12367.4|12365.4|12367.9|12365.9|12367.9|12365.9|12367.4|12365.4|36
1652228070000|2022-05-11 00:14:30|12368.1|12366.1|12370.1|12368.1|12370.1|12368.1|12366.4|12364.4|32
1652228080000|2022-05-11 00:14:40|12370.2|12368.2|12370.9|12368.9|12370.9|12368.9|12369.6|12367.6|34
1652228090000|2022-05-11 00:14:50|12371.1|12369.1|12370.8|12368.8|12371.4|12369.4|12370.1|12368.1|25
1652228100000|2022-05-11 00:15:00|12370.6|12368.6|12368.4|12366.4|12371.7|12369.7|12368.2|12366.2|49
1652228110000|2022-05-11 00:15:10|12368.7|12366.7|12372.8|12370.8|12372.8|12370.8|12367.3|12365.3|21
1652228120000|2022-05-11 00:15:20|12372.7|12370.7|12374.1|12372.1|12374.1|12372.1|12372.2|12370.2|23
1652228130000|2022-05-11 00:15:30|12374.2|12372.2|12383.2|12381.2|12383.4|12381.4|12373.6|12371.6|137
1652228140000|2022-05-11 00:15:40|12383.3|12381.3|12380.3|12378.3|12385.7|12383.7|12378.7|12376.7|53
1652228150000|2022-05-11 00:15:50|12380.4|12378.4|12379.9|12377.9|12381.7|12379.7|12378.6|12376.6|19
1652228160000|2022-05-11 00:16:00|12379.8|12377.8|12382.7|12380.7|12382.7|12380.7|12377.1|12375.1|26
1652228170000|2022-05-11 00:16:10|12381.6|12379.6|12382.7|12380.7|12383.9|12381.9|12380.6|12378.6|24
1652228180000|2022-05-11 00:16:20|12382.4|12380.4|12384.6|12382.6|12385.4|12383.4|12382.4|12380.4|34
1652228190000|2022-05-11 00:16:30|12384.7|12382.7|12387.8|12385.8|12388.3|12386.3|12384.6|12382.6|75
1652228200000|2022-05-11 00:16:40|12388.2|12386.2|12387.7|12385.7|12388.6|12386.6|12386.4|12384.4|44
1652228210000|2022-05-11 00:16:50|12388.2|12386.2|12387.1|12385.1|12388.3|12386.3|12386.6|12384.6|20
1652228220000|2022-05-11 00:17:00|12386.6|12384.6|12385.9|12383.9|12387.2|12385.2|12385.3|12383.3|9
1652228230000|2022-05-11 00:17:10|12385.8|12383.8|12385.3|12383.3|12385.9|12383.9|12384.4|12382.4|16
1652228240000|2022-05-11 00:17:20|12385.4|12383.4|12386.6|12384.6|12386.6|12384.6|12385.4|12383.4|9
1652228250000|2022-05-11 00:17:30|12387.4|12385.4|12387.3|12385.3|12387.8|12385.8|12387.1|12385.1|11
1652228260000|2022-05-11 00:17:40|12388.2|12386.2|12387.1|12385.1|12388.9|12386.9|12387.1|12385.1|19
1652228270000|2022-05-11 00:17:50|12387.2|12385.2|12386.1|12384.1|12387.7|12385.7|12385.3|12383.3|6
1652228280000|2022-05-11 00:18:00|12385.9|12383.9|12386.3|12384.3|12386.3|12384.3|12385.8|12383.8|2
1652228290000|2022-05-11 00:18:10|12386.4|12384.4|12387.6|12385.6|12387.9|12385.9|12386.3|12384.3|13
1652228300000|2022-05-11 00:18:20|12387.2|12385.2|12387.3|12385.3|12388.2|12386.2|12387.2|12385.2|16
1652228310000|2022-05-11 00:18:30|12387.4|12385.4|12389.3|12387.3|12389.3|12387.3|12387.1|12385.1|20
1652228320000|2022-05-11 00:18:40|12389.2|12387.2|12388.2|12386.2|12389.3|12387.3|12388.1|12386.1|32
1652228330000|2022-05-11 00:18:50|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12387.9|12385.9|6
1652228340000|2022-05-11 00:19:00|12389.1|12387.1|12389.2|12387.2|12389.6|12387.6|12388.7|12386.7|19
1652228350000|2022-05-11 00:19:10|12389.1|12387.1|12389.6|12387.6|12389.9|12387.9|12388.7|12386.7|13
1652228360000|2022-05-11 00:19:20|12389.7|12387.7|12391.1|12389.1|12392.2|12390.2|12389.6|12387.6|47
1652228370000|2022-05-11 00:19:30|12391.4|12389.4|12390.8|12388.8|12391.6|12389.6|12390.2|12388.2|12
1652228380000|2022-05-11 00:19:40|12390.4|12388.4|12391.8|12389.8|12392.1|12390.1|12390.4|12388.4|4
1652228390000|2022-05-11 00:19:50|12391.7|12389.7|12389.7|12387.7|12391.7|12389.7|12388.8|12386.8|23
1652228400000|2022-05-11 00:20:00|12390.1|12388.1|12389.8|12387.8|12390.4|12388.4|12389.7|12387.7|10
1652228410000|2022-05-11 00:20:10|12389.7|12387.7|12386.2|12384.2|12389.7|12387.7|12386.1|12384.1|19
1652228420000|2022-05-11 00:20:20|12386.1|12384.1|12387.9|12385.9|12388.4|12386.4|12386.1|12384.1|15
1652228430000|2022-05-11 00:20:30|12387.8|12385.8|12387.3|12385.3|12388.3|12386.3|12387.1|12385.1|10
1652228440000|2022-05-11 00:20:40|12387.2|12385.2|12385.6|12383.6|12387.2|12385.2|12385.2|12383.2|27
1652228450000|2022-05-11 00:20:50|12385.4|12383.4|12385.1|12383.1|12385.6|12383.6|12384.4|12382.4|25
1652228460000|2022-05-11 00:21:00|12384.9|12382.9|12383.7|12381.7|12384.9|12382.9|12382.7|12380.7|17
1652228470000|2022-05-11 00:21:10|12383.4|12381.4|12384.3|12382.3|12384.6|12382.6|12383.3|12381.3|24
1652228480000|2022-05-11 00:21:20|12384.2|12382.2|12384.9|12382.9|12384.9|12382.9|12383.1|12381.1|28
1652228490000|2022-05-11 00:21:30|12385.1|12383.1|12385.1|12383.1|12385.9|12383.9|12384.7|12382.7|12
1652228500000|2022-05-11 00:21:40|12385.2|12383.2|12385.6|12383.6|12385.9|12383.9|12385.1|12383.1|9
1652228510000|2022-05-11 00:21:50|12385.8|12383.8|12386.7|12384.7|12386.9|12384.9|12385.4|12383.4|7
1652228520000|2022-05-11 00:22:00|12386.6|12384.6|12385.4|12383.4|12386.8|12384.8|12385.4|12383.4|9
1652228530000|2022-05-11 00:22:10|12385.6|12383.6|12385.1|12383.1|12385.7|12383.7|12385.1|12383.1|0
1652228540000|2022-05-11 00:22:20|12385.2|12383.2|12384.7|12382.7|12385.2|12383.2|12384.6|12382.6|8
1652228550000|2022-05-11 00:22:30|12384.8|12382.8|12384.3|12382.3|12384.8|12382.8|12383.8|12381.8|14
1652228560000|2022-05-11 00:22:40|12384.6|12382.6|12385.1|12383.1|12385.1|12383.1|12383.9|12381.9|4
1652228570000|2022-05-11 00:22:50|12385.4|12383.4|12386.6|12384.6|12386.7|12384.7|12384.9|12382.9|12
1652228580000|2022-05-11 00:23:00|12386.7|12384.7|12389.1|12387.1|12389.1|12387.1|12386.3|12384.3|22
1652228590000|2022-05-11 00:23:10|12389.2|12387.2|12389.8|12387.8|12389.8|12387.8|12388.7|12386.7|28
1652228600000|2022-05-11 00:23:20|12390.1|12388.1|12390.6|12388.6|12390.6|12388.6|12389.6|12387.6|15
1652228610000|2022-05-11 00:23:30|12390.4|12388.4|12391.4|12389.4|12391.4|12389.4|12390.3|12388.3|16
1652228620000|2022-05-11 00:23:40|12391.3|12389.3|12391.6|12389.6|12391.9|12389.9|12391.3|12389.3|23
1652228630000|2022-05-11 00:23:50|12391.4|12389.4|12396.3|12394.3|12396.4|12394.4|12391.3|12389.3|78
1652228640000|2022-05-11 00:24:00|12395.9|12393.9|12394.7|12392.7|12397.2|12395.2|12393.3|12391.3|59
1652228650000|2022-05-11 00:24:10|12394.4|12392.4|12393.9|12391.9|12394.7|12392.7|12393.6|12391.6|10
1652228660000|2022-05-11 00:24:20|12393.3|12391.3|12392.1|12390.1|12393.7|12391.7|12389.7|12387.7|24
1652228670000|2022-05-11 00:24:30|12392.2|12390.2|12391.3|12389.3|12392.3|12390.3|12390.9|12388.9|9
1652228680000|2022-05-11 00:24:40|12391.4|12389.4|12392.9|12390.9|12392.9|12390.9|12391.3|12389.3|20
1652228690000|2022-05-11 00:24:50|12393.2|12391.2|12395.4|12393.4|12396.1|12394.1|12393.2|12391.2|10
1652228700000|2022-05-11 00:25:00|12395.6|12393.6|12393.4|12391.4|12396.1|12394.1|12393.4|12391.4|52
1652228710000|2022-05-11 00:25:10|12393.6|12391.6|12395.9|12393.9|12397.1|12395.1|12393.4|12391.4|23
1652228720000|2022-05-11 00:25:20|12396.4|12394.4|12397.1|12395.1|12399.3|12397.3|12395.9|12393.9|48
1652228730000|2022-05-11 00:25:30|12397.4|12395.4|12398.7|12396.7|12399.4|12397.4|12397.4|12395.4|28
1652228740000|2022-05-11 00:25:40|12398.6|12396.6|12400.7|12398.7|12400.8|12398.8|12398.3|12396.3|24
1652228750000|2022-05-11 00:25:50|12400.6|12398.6|12400.3|12398.3|12400.6|12398.6|12398.6|12396.6|39
1652228760000|2022-05-11 00:26:00|12400.2|12398.2|12399.6|12397.6|12401.3|12399.3|12399.4|12397.4|47
1652228770000|2022-05-11 00:26:10|12399.3|12397.3|12398.6|12396.6|12399.3|12397.3|12398.6|12396.6|25
1652228780000|2022-05-11 00:26:20|12398.7|12396.7|12397.8|12395.8|12398.8|12396.8|12397.7|12395.7|29
1652228790000|2022-05-11 00:26:30|12397.9|12395.9|12397.6|12395.6|12398.2|12396.2|12396.6|12394.6|8
1652228800000|2022-05-11 00:26:40|12397.7|12395.7|12397.9|12395.9|12399.1|12397.1|12397.6|12395.6|16
1652228810000|2022-05-11 00:26:50|12397.1|12395.1|12396.7|12394.7|12397.1|12395.1|12396.6|12394.6|4
1652228820000|2022-05-11 00:27:00|12397.1|12395.1|12396.7|12394.7|12397.3|12395.3|12396.3|12394.3|17
1652228830000|2022-05-11 00:27:10|12396.2|12394.2|12396.8|12394.8|12397.1|12395.1|12395.9|12393.9|14
1652228840000|2022-05-11 00:27:20|12396.9|12394.9|12397.3|12395.3|12397.3|12395.3|12396.8|12394.8|0
1652228850000|2022-05-11 00:27:30|12397.8|12395.8|12397.8|12395.8|12398.1|12396.1|12397.1|12395.1|15
1652228860000|2022-05-11 00:27:40|12397.9|12395.9|12395.8|12393.8|12398.1|12396.1|12395.8|12393.8|9
1652228870000|2022-05-11 00:27:50|12396.1|12394.1|12395.2|12393.2|12396.2|12394.2|12393.9|12391.9|20
1652228880000|2022-05-11 00:28:00|12394.6|12392.6|12392.7|12390.7|12395.2|12393.2|12392.6|12390.6|28
1652228890000|2022-05-11 00:28:10|12392.6|12390.6|12393.1|12391.1|12393.2|12391.2|12391.2|12389.2|24
1652228900000|2022-05-11 00:28:20|12392.9|12390.9|12394.9|12392.9|12395.4|12393.4|12392.9|12390.9|14
1652228910000|2022-05-11 00:28:30|12394.8|12392.8|12394.8|12392.8|12395.8|12393.8|12394.4|12392.4|13
1652228920000|2022-05-11 00:28:40|12394.7|12392.7|12393.6|12391.6|12395.2|12393.2|12393.6|12391.6|5
1652228930000|2022-05-11 00:28:50|12393.8|12391.8|12393.8|12391.8|12394.2|12392.2|12393.3|12391.3|11
1652228940000|2022-05-11 00:29:00|12393.9|12391.9|12393.9|12391.9|12394.2|12392.2|12393.4|12391.4|7
1652228950000|2022-05-11 00:29:10|12393.2|12391.2|12390.3|12388.3|12393.3|12391.3|12390.3|12388.3|17
1652228960000|2022-05-11 00:29:20|12390.2|12388.2|12390.3|12388.3|12390.6|12388.6|12389.6|12387.6|11
1652228970000|2022-05-11 00:29:30|12390.8|12388.8|12391.1|12389.1|12391.1|12389.1|12390.2|12388.2|7
1652228980000|2022-05-11 00:29:40|12391.2|12389.2|12389.7|12387.7|12391.3|12389.3|12389.7|12387.7|7
1652228990000|2022-05-11 00:29:50|12389.8|12387.8|12390.4|12388.4|12391.1|12389.1|12389.8|12387.8|4
1652229000000|2022-05-11 00:30:00|12390.3|12388.3|12389.6|12387.6|12390.6|12388.6|12389.6|12387.6|8
1652229010000|2022-05-11 00:30:10|12389.9|12387.9|12389.9|12387.9|12389.9|12387.9|12387.4|12385.4|23
1652229020000|2022-05-11 00:30:20|12389.6|12387.6|12389.6|12387.6|12390.1|12388.1|12389.1|12387.1|2
1652229030000|2022-05-11 00:30:30|12388.7|12386.7|12388.7|12386.7|12389.4|12387.4|12388.2|12386.2|14
1652229040000|2022-05-11 00:30:40|12388.4|12386.4|12387.9|12385.9|12388.6|12386.6|12387.7|12385.7|4
1652229050000|2022-05-11 00:30:50|12387.8|12385.8|12387.6|12385.6|12388.4|12386.4|12385.6|12383.6|19
1652229060000|2022-05-11 00:31:00|12387.4|12385.4|12387.3|12385.3|12388.3|12386.3|12387.3|12385.3|9
1652229070000|2022-05-11 00:31:10|12387.4|12385.4|12388.6|12386.6|12388.8|12386.8|12387.3|12385.3|1
1652229080000|2022-05-11 00:31:20|12388.7|12386.7|12389.6|12387.6|12390.4|12388.4|12388.7|12386.7|20
1652229090000|2022-05-11 00:31:30|12389.4|12387.4|12389.7|12387.7|12389.7|12387.7|12388.3|12386.3|4
1652229100000|2022-05-11 00:31:40|12389.6|12387.6|12389.4|12387.4|12389.8|12387.8|12388.4|12386.4|14
1652229110000|2022-05-11 00:31:50|12389.3|12387.3|12389.4|12387.4|12389.8|12387.8|12388.7|12386.7|7
1652229120000|2022-05-11 00:32:00|12389.1|12387.1|12389.7|12387.7|12390.8|12388.8|12389.1|12387.1|6
1652229130000|2022-05-11 00:32:10|12390.3|12388.3|12392.9|12390.9|12392.9|12390.9|12390.3|12388.3|13
1652229140000|2022-05-11 00:32:20|12392.8|12390.8|12392.2|12390.2|12393.1|12391.1|12392.2|12390.2|9
1652229150000|2022-05-11 00:32:30|12392.3|12390.3|12389.9|12387.9|12392.3|12390.3|12389.7|12387.7|14
1652229160000|2022-05-11 00:32:40|12390.1|12388.1|12389.8|12387.8|12390.1|12388.1|12388.4|12386.4|5
1652229170000|2022-05-11 00:32:50|12389.9|12387.9|12390.1|12388.1|12390.3|12388.3|12389.4|12387.4|6
1652229180000|2022-05-11 00:33:00|12390.2|12388.2|12389.8|12387.8|12390.8|12388.8|12389.7|12387.7|3
1652229190000|2022-05-11 00:33:10|12389.9|12387.9|12388.9|12386.9|12389.9|12387.9|12388.4|12386.4|6
1652229200000|2022-05-11 00:33:20|12389.1|12387.1|12389.6|12387.6|12389.6|12387.6|12387.6|12385.6|18
1652229210000|2022-05-11 00:33:30|12389.4|12387.4|12389.6|12387.6|12390.2|12388.2|12389.1|12387.1|10
1652229220000|2022-05-11 00:33:40|12389.2|12387.2|12390.8|12388.8|12390.8|12388.8|12389.1|12387.1|7
1652229230000|2022-05-11 00:33:50|12390.9|12388.9|12391.6|12389.6|12392.1|12390.1|12390.9|12388.9|5
1652229240000|2022-05-11 00:34:00|12391.4|12389.4|12392.1|12390.1|12392.4|12390.4|12391.3|12389.3|2
1652229250000|2022-05-11 00:34:10|12392.2|12390.2|12391.6|12389.6|12392.4|12390.4|12391.4|12389.4|8
1652229260000|2022-05-11 00:34:20|12391.7|12389.7|12392.1|12390.1|12393.1|12391.1|12391.6|12389.6|25
1652229270000|2022-05-11 00:34:30|12392.2|12390.2|12397.1|12395.1|12397.4|12395.4|12392.1|12390.1|18
1652229280000|2022-05-11 00:34:40|12397.3|12395.3|12396.9|12394.9|12397.7|12395.7|12396.4|12394.4|10
1652229290000|2022-05-11 00:34:50|12397.6|12395.6|12396.2|12394.2|12398.8|12396.8|12396.2|12394.2|32
1652229300000|2022-05-11 00:35:00|12396.3|12394.3|12394.1|12392.1|12396.3|12394.3|12392.9|12390.9|16
1652229310000|2022-05-11 00:35:10|12393.9|12391.9|12392.1|12390.1|12393.9|12391.9|12391.7|12389.7|14
1652229320000|2022-05-11 00:35:20|12392.2|12390.2|12391.3|12389.3|12392.4|12390.4|12390.7|12388.7|9
1652229330000|2022-05-11 00:35:30|12391.4|12389.4|12391.8|12389.8|12392.7|12390.7|12390.7|12388.7|3
1652229340000|2022-05-11 00:35:40|12391.7|12389.7|12390.8|12388.8|12392.3|12390.3|12390.8|12388.8|5
1652229350000|2022-05-11 00:35:50|12390.9|12388.9|12387.8|12385.8|12391.1|12389.1|12387.8|12385.8|11
1652229360000|2022-05-11 00:36:00|12387.6|12385.6|12389.9|12387.9|12390.4|12388.4|12387.4|12385.4|15
1652229370000|2022-05-11 00:36:10|12389.4|12387.4|12390.4|12388.4|12391.2|12389.2|12388.8|12386.8|11
1652229380000|2022-05-11 00:36:20|12390.6|12388.6|12389.7|12387.7|12390.8|12388.8|12389.7|12387.7|5
1652229390000|2022-05-11 00:36:30|12389.8|12387.8|12389.8|12387.8|12390.1|12388.1|12389.2|12387.2|1
1652229400000|2022-05-11 00:36:40|12389.7|12387.7|12389.8|12387.8|12389.9|12387.9|12389.2|12387.2|1
1652229410000|2022-05-11 00:36:50|12389.7|12387.7|12391.2|12389.2|12392.3|12390.3|12389.7|12387.7|10
1652229420000|2022-05-11 00:37:00|12391.1|12389.1|12389.3|12387.3|12391.1|12389.1|12389.2|12387.2|1
1652229430000|2022-05-11 00:37:10|12389.4|12387.4|12390.1|12388.1|12390.8|12388.8|12389.4|12387.4|4
1652229440000|2022-05-11 00:37:20|12389.8|12387.8|12389.8|12387.8|12389.9|12387.9|12389.8|12387.8|1
1652229450000|2022-05-11 00:37:30|12389.9|12387.9|12389.1|12387.1|12390.3|12388.3|12388.6|12386.6|7
1652229460000|2022-05-11 00:37:40|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|0
1652229470000|2022-05-11 00:37:50|12389.6|12387.6|12389.7|12387.7|12389.8|12387.8|12389.2|12387.2|1
1652229480000|2022-05-11 00:38:00|12389.8|12387.8|12388.9|12386.9|12390.1|12388.1|12388.1|12386.1|11
1652229490000|2022-05-11 00:38:10|12389.1|12387.1|12389.9|12387.9|12391.1|12389.1|12388.9|12386.9|1
1652229500000|2022-05-11 00:38:20|12389.8|12387.8|12390.7|12388.7|12390.7|12388.7|12389.8|12387.8|1
1652229510000|2022-05-11 00:38:30|12390.6|12388.6|12390.8|12388.8|12391.4|12389.4|12390.4|12388.4|7
1652229520000|2022-05-11 00:38:40|12391.2|12389.2|12391.8|12389.8|12391.8|12389.8|12391.1|12389.1|3
1652229530000|2022-05-11 00:38:50|12392.1|12390.1|12392.7|12390.7|12392.8|12390.8|12391.3|12389.3|9
1652229540000|2022-05-11 00:39:00|12393.2|12391.2|12391.2|12389.2|12393.2|12391.2|12390.6|12388.6|16
1652229550000|2022-05-11 00:39:10|12391.4|12389.4|12390.7|12388.7|12391.6|12389.6|12390.4|12388.4|6
1652229560000|2022-05-11 00:39:20|12390.6|12388.6|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1
1652229570000|2022-05-11 00:39:30|12391.3|12389.3|12391.9|12389.9|12392.6|12390.6|12391.3|12389.3|9
1652229580000|2022-05-11 00:39:40|12391.8|12389.8|12388.8|12386.8|12391.8|12389.8|12388.8|12386.8|8
1652229590000|2022-05-11 00:39:50|12388.6|12386.6|12389.3|12387.3|12389.3|12387.3|12387.8|12385.8|17
1652229600000|2022-05-11 00:40:00|12389.4|12387.4|12388.1|12386.1|12389.4|12387.4|12387.9|12385.9|7
1652229610000|2022-05-11 00:40:10|12388.2|12386.2|12389.9|12387.9|12389.9|12387.9|12388.1|12386.1|14
1652229620000|2022-05-11 00:40:20|12389.4|12387.4|12386.8|12384.8|12389.4|12387.4|12386.8|12384.8|34
1652229630000|2022-05-11 00:40:30|12386.2|12384.2|12382.3|12380.3|12386.2|12384.2|12380.3|12378.3|60
1652229640000|2022-05-11 00:40:40|12382.4|12380.4|12383.3|12381.3|12385.2|12383.2|12381.9|12379.9|25
1652229650000|2022-05-11 00:40:50|12383.6|12381.6|12384.7|12382.7|12384.7|12382.7|12380.8|12378.8|28
1652229660000|2022-05-11 00:41:00|12384.6|12382.6|12382.2|12380.2|12384.9|12382.9|12382.2|12380.2|2
1652229670000|2022-05-11 00:41:10|12382.3|12380.3|12382.6|12380.6|12383.6|12381.6|12380.9|12378.9|34
1652229680000|2022-05-11 00:41:20|12382.2|12380.2|12381.4|12379.4|12382.2|12380.2|12381.4|12379.4|7
1652229690000|2022-05-11 00:41:30|12381.6|12379.6|12383.1|12381.1|12383.1|12381.1|12380.9|12378.9|11
1652229700000|2022-05-11 00:41:40|12382.9|12380.9|12383.8|12381.8|12383.9|12381.9|12382.8|12380.8|12
1652229710000|2022-05-11 00:41:50|12383.7|12381.7|12383.8|12381.8|12384.1|12382.1|12383.7|12381.7|1
1652229720000|2022-05-11 00:42:00|12383.7|12381.7|12382.7|12380.7|12383.8|12381.8|12382.4|12380.4|5
1652229730000|2022-05-11 00:42:10|12382.6|12380.6|12384.7|12382.7|12384.8|12382.8|12381.6|12379.6|16
1652229740000|2022-05-11 00:42:20|12384.6|12382.6|12384.7|12382.7|12384.9|12382.9|12384.2|12382.2|6
1652229750000|2022-05-11 00:42:30|12384.8|12382.8|12381.3|12379.3|12384.9|12382.9|12381.1|12379.1|13
1652229760000|2022-05-11 00:42:40|12381.4|12379.4|12381.3|12379.3|12382.3|12380.3|12381.3|12379.3|6
1652229770000|2022-05-11 00:42:50|12381.4|12379.4|12382.3|12380.3|12382.3|12380.3|12381.3|12379.3|5
1652229780000|2022-05-11 00:43:00|12382.4|12380.4|12381.1|12379.1|12382.4|12380.4|12380.9|12378.9|5
1652229790000|2022-05-11 00:43:10|12380.7|12378.7|12381.2|12379.2|12381.7|12379.7|12380.7|12378.7|3
1652229800000|2022-05-11 00:43:20|12381.3|12379.3|12382.7|12380.7|12383.1|12381.1|12381.3|12379.3|6
1652229810000|2022-05-11 00:43:30|12382.9|12380.9|12381.7|12379.7|12383.1|12381.1|12381.7|12379.7|7
1652229820000|2022-05-11 00:43:40|12381.8|12379.8|12381.1|12379.1|12381.9|12379.9|12380.9|12378.9|3
1652229830000|2022-05-11 00:43:50|12380.9|12378.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|13
1652229840000|2022-05-11 00:44:00|12380.4|12378.4|12380.4|12378.4|12380.6|12378.6|12379.9|12377.9|5
1652229850000|2022-05-11 00:44:10|12380.6|12378.6|12381.9|12379.9|12382.1|12380.1|12380.3|12378.3|6
1652229860000|2022-05-11 00:44:20|12382.1|12380.1|12380.1|12378.1|12382.4|12380.4|12379.9|12377.9|14
1652229870000|2022-05-11 00:44:30|12379.9|12377.9|12380.4|12378.4|12380.4|12378.4|12379.9|12377.9|0
1652229880000|2022-05-11 00:44:40|12380.3|12378.3|12380.3|12378.3|12380.7|12378.7|12380.1|12378.1|2
1652229890000|2022-05-11 00:44:50|12380.4|12378.4|12380.7|12378.7|12381.2|12379.2|12380.4|12378.4|7
1652229900000|2022-05-11 00:45:00|12380.4|12378.4|12379.4|12377.4|12380.6|12378.6|12379.3|12377.3|15
1652229910000|2022-05-11 00:45:10|12379.7|12377.7|12376.8|12374.8|12380.9|12378.9|12376.8|12374.8|36
1652229920000|2022-05-11 00:45:20|12376.9|12374.9|12377.8|12375.8|12378.4|12376.4|12376.2|12374.2|22
1652229930000|2022-05-11 00:45:30|12377.7|12375.7|12375.1|12373.1|12377.7|12375.7|12374.4|12372.4|40
1652229940000|2022-05-11 00:45:40|12374.9|12372.9|12372.8|12370.8|12375.6|12373.6|12372.8|12370.8|31
1652229950000|2022-05-11 00:45:50|12372.9|12370.9|12373.6|12371.6|12373.9|12371.9|12372.9|12370.9|17
1652229960000|2022-05-11 00:46:00|12373.4|12371.4|12374.2|12372.2|12374.3|12372.3|12373.2|12371.2|10
1652229970000|2022-05-11 00:46:10|12374.3|12372.3|12374.2|12372.2|12374.3|12372.3|12374.1|12372.1|1
1652229980000|2022-05-11 00:46:20|12373.3|12371.3|12373.2|12371.2|12374.1|12372.1|12372.2|12370.2|20
1652229990000|2022-05-11 00:46:30|12373.3|12371.3|12372.7|12370.7|12373.6|12371.6|12372.7|12370.7|3
1652230000000|2022-05-11 00:46:40|12372.6|12370.6|12371.9|12369.9|12372.6|12370.6|12371.8|12369.8|10
1652230010000|2022-05-11 00:46:50|12371.8|12369.8|12370.7|12368.7|12371.9|12369.9|12370.7|12368.7|12
1652230020000|2022-05-11 00:47:00|12371.6|12369.6|12371.8|12369.8|12372.2|12370.2|12370.4|12368.4|22
1652230030000|2022-05-11 00:47:10|12371.7|12369.7|12371.6|12369.6|12372.2|12370.2|12371.2|12369.2|6
1652230040000|2022-05-11 00:47:20|12371.4|12369.4|12371.2|12369.2|12371.6|12369.6|12370.8|12368.8|5
1652230050000|2022-05-11 00:47:30|12371.3|12369.3|12371.2|12369.2|12371.3|12369.3|12371.1|12369.1|2
1652230060000|2022-05-11 00:47:40|12370.9|12368.9|12371.1|12369.1|12371.2|12369.2|12370.7|12368.7|5
1652230070000|2022-05-11 00:47:50|12370.9|12368.9|12373.1|12371.1|12373.1|12371.1|12370.9|12368.9|24
1652230080000|2022-05-11 00:48:00|12373.3|12371.3|12371.2|12369.2|12373.3|12371.3|12370.2|12368.2|20
1652230090000|2022-05-11 00:48:10|12371.1|12369.1|12371.7|12369.7|12372.3|12370.3|12371.1|12369.1|6
1652230100000|2022-05-11 00:48:20|12371.8|12369.8|12372.1|12370.1|12372.1|12370.1|12371.3|12369.3|4
1652230110000|2022-05-11 00:48:30|12372.2|12370.2|12372.2|12370.2|12372.8|12370.8|12372.2|12370.2|2
1652230120000|2022-05-11 00:48:40|12372.7|12370.7|12373.1|12371.1|12373.1|12371.1|12372.3|12370.3|4
1652230130000|2022-05-11 00:48:50|12372.9|12370.9|12371.8|12369.8|12373.1|12371.1|12371.7|12369.7|8
1652230140000|2022-05-11 00:49:00|12372.2|12370.2|12371.9|12369.9|12372.3|12370.3|12371.9|12369.9|7
1652230150000|2022-05-11 00:49:10|12372.1|12370.1|12367.2|12365.2|12372.7|12370.7|12365.9|12363.9|83
1652230160000|2022-05-11 00:49:20|12367.4|12365.4|12370.2|12368.2|12370.6|12368.6|12367.4|12365.4|29
1652230170000|2022-05-11 00:49:30|12370.3|12368.3|12370.4|12368.4|12370.4|12368.4|12369.3|12367.3|12
1652230180000|2022-05-11 00:49:40|12370.3|12368.3|12370.2|12368.2|12370.3|12368.3|12369.3|12367.3|10
1652230190000|2022-05-11 00:49:50|12370.3|12368.3|12370.6|12368.6|12370.8|12368.8|12370.3|12368.3|4
1652230200000|2022-05-11 00:50:00|12370.4|12368.4|12368.8|12366.8|12370.6|12368.6|12368.3|12366.3|5
1652230210000|2022-05-11 00:50:10|12368.7|12366.7|12369.3|12367.3|12369.3|12367.3|12368.4|12366.4|9
1652230220000|2022-05-11 00:50:20|12369.1|12367.1|12370.9|12368.9|12370.9|12368.9|12368.8|12366.8|4
1652230230000|2022-05-11 00:50:30|12370.8|12368.8|12370.7|12368.7|12371.2|12369.2|12370.6|12368.6|3
1652230240000|2022-05-11 00:50:40|12370.4|12368.4|12370.8|12368.8|12371.1|12369.1|12370.3|12368.3|1
1652230250000|2022-05-11 00:50:50|12370.7|12368.7|12369.3|12367.3|12371.1|12369.1|12369.3|12367.3|9
1652230260000|2022-05-11 00:51:00|12369.2|12367.2|12365.2|12363.2|12369.3|12367.3|12364.8|12362.8|39
1652230270000|2022-05-11 00:51:10|12365.3|12363.3|12366.4|12364.4|12366.9|12364.9|12364.9|12362.9|19
1652230280000|2022-05-11 00:51:20|12366.6|12364.6|12365.8|12363.8|12366.8|12364.8|12364.7|12362.7|6
1652230290000|2022-05-11 00:51:30|12365.6|12363.6|12366.9|12364.9|12366.9|12364.9|12365.6|12363.6|2
1652230300000|2022-05-11 00:51:40|12366.7|12364.7|12366.6|12364.6|12367.1|12365.1|12366.3|12364.3|7
1652230310000|2022-05-11 00:51:50|12366.4|12364.4|12366.6|12364.6|12367.2|12365.2|12366.3|12364.3|9
1652230320000|2022-05-11 00:52:00|12366.4|12364.4|12365.3|12363.3|12366.6|12364.6|12364.9|12362.9|6
1652230330000|2022-05-11 00:52:10|12364.9|12362.9|12366.2|12364.2|12366.6|12364.6|12364.9|12362.9|14
1652230340000|2022-05-11 00:52:20|12366.3|12364.3|12365.9|12363.9|12366.6|12364.6|12365.8|12363.8|2
1652230350000|2022-05-11 00:52:30|12366.1|12364.1|12364.3|12362.3|12366.1|12364.1|12364.3|12362.3|6
1652230360000|2022-05-11 00:52:40|12364.2|12362.2|12364.6|12362.6|12366.2|12364.2|12364.2|12362.2|14
1652230370000|2022-05-11 00:52:50|12364.4|12362.4|12367.2|12365.2|12367.3|12365.3|12364.3|12362.3|11
1652230380000|2022-05-11 00:53:00|12367.3|12365.3|12368.6|12366.6|12370.3|12368.3|12366.8|12364.8|14
1652230390000|2022-05-11 00:53:10|12368.7|12366.7|12363.9|12361.9|12369.1|12367.1|12363.9|12361.9|49
1652230400000|2022-05-11 00:53:20|12363.8|12361.8|12364.6|12362.6|12364.8|12362.8|12363.4|12361.4|9
1652230410000|2022-05-11 00:53:30|12364.4|12362.4|12364.9|12362.9|12365.4|12363.4|12363.9|12361.9|5
1652230420000|2022-05-11 00:53:40|12365.3|12363.3|12366.4|12364.4|12366.6|12364.6|12365.2|12363.2|4
1652230430000|2022-05-11 00:53:50|12366.6|12364.6|12368.6|12366.6|12368.7|12366.7|12366.6|12364.6|13
1652230440000|2022-05-11 00:54:00|12368.7|12366.7|12370.9|12368.9|12370.9|12368.9|12367.8|12365.8|24
1652230450000|2022-05-11 00:54:10|12370.8|12368.8|12368.7|12366.7|12370.9|12368.9|12368.6|12366.6|18
1652230460000|2022-05-11 00:54:20|12368.6|12366.6|12366.8|12364.8|12369.4|12367.4|12365.7|12363.7|58
1652230470000|2022-05-11 00:54:30|12366.9|12364.9|12367.8|12365.8|12367.8|12365.8|12366.9|12364.9|2
1652230480000|2022-05-11 00:54:40|12368.7|12366.7|12368.2|12366.2|12368.7|12366.7|12367.8|12365.8|3
1652230490000|2022-05-11 00:54:50|12368.1|12366.1|12368.1|12366.1|12368.2|12366.2|12366.7|12364.7|18
1652230500000|2022-05-11 00:55:00|12367.9|12365.9|12368.8|12366.8|12368.8|12366.8|12367.2|12365.2|4
1652230510000|2022-05-11 00:55:10|12368.9|12366.9|12371.3|12369.3|12371.3|12369.3|12368.9|12366.9|9
1652230520000|2022-05-11 00:55:20|12371.4|12369.4|12373.4|12371.4|12374.7|12372.7|12371.4|12369.4|34
1652230530000|2022-05-11 00:55:30|12373.3|12371.3|12374.3|12372.3|12374.4|12372.4|12372.2|12370.2|8
1652230540000|2022-05-11 00:55:40|12374.7|12372.7|12375.1|12373.1|12375.1|12373.1|12373.7|12371.7|10
1652230550000|2022-05-11 00:55:50|12374.6|12372.6|12375.4|12373.4|12376.1|12374.1|12374.4|12372.4|24
1652230560000|2022-05-11 00:56:00|12375.9|12373.9|12374.4|12372.4|12375.9|12373.9|12373.7|12371.7|14
1652230570000|2022-05-11 00:56:10|12374.3|12372.3|12377.7|12375.7|12377.7|12375.7|12374.1|12372.1|15
1652230580000|2022-05-11 00:56:20|12377.8|12375.8|12381.1|12379.1|12381.4|12379.4|12377.8|12375.8|30
1652230590000|2022-05-11 00:56:30|12381.2|12379.2|12383.6|12381.6|12383.6|12381.6|12380.9|12378.9|26
1652230600000|2022-05-11 00:56:40|12383.3|12381.3|12382.6|12380.6|12384.7|12382.7|12381.9|12379.9|13
1652230610000|2022-05-11 00:56:50|12382.4|12380.4|12380.2|12378.2|12383.2|12381.2|12380.2|12378.2|17
1652230620000|2022-05-11 00:57:00|12379.7|12377.7|12380.3|12378.3|12382.1|12380.1|12379.6|12377.6|21
1652230630000|2022-05-11 00:57:10|12380.2|12378.2|12380.2|12378.2|12380.7|12378.7|12379.7|12377.7|6
1652230640000|2022-05-11 00:57:20|12380.3|12378.3|12378.2|12376.2|12380.4|12378.4|12377.9|12375.9|21
1652230650000|2022-05-11 00:57:30|12378.6|12376.6|12375.7|12373.7|12378.6|12376.6|12375.7|12373.7|12
1652230660000|2022-05-11 00:57:40|12374.9|12372.9|12376.3|12374.3|12376.3|12374.3|12374.9|12372.9|8
1652230670000|2022-05-11 00:57:50|12376.2|12374.2|12376.8|12374.8|12377.2|12375.2|12376.2|12374.2|4
1652230680000|2022-05-11 00:58:00|12376.9|12374.9|12377.8|12375.8|12377.9|12375.9|12376.9|12374.9|3
1652230690000|2022-05-11 00:58:10|12377.9|12375.9|12377.4|12375.4|12380.2|12378.2|12377.2|12375.2|4
1652230700000|2022-05-11 00:58:20|12377.7|12375.7|12374.9|12372.9|12377.8|12375.8|12374.7|12372.7|6
1652230710000|2022-05-11 00:58:30|12374.8|12372.8|12371.7|12369.7|12374.9|12372.9|12369.6|12367.6|26
1652230720000|2022-05-11 00:58:40|12372.2|12370.2|12371.1|12369.1|12372.2|12370.2|12370.9|12368.9|8
1652230730000|2022-05-11 00:58:50|12370.9|12368.9|12373.3|12371.3|12373.8|12371.8|12370.7|12368.7|7
1652230740000|2022-05-11 00:59:00|12373.2|12371.2|12372.7|12370.7|12373.8|12371.8|12372.7|12370.7|8
1652230750000|2022-05-11 00:59:10|12372.8|12370.8|12371.8|12369.8|12372.8|12370.8|12371.7|12369.7|3
1652230760000|2022-05-11 00:59:20|12371.7|12369.7|12372.6|12370.6|12372.9|12370.9|12371.7|12369.7|1
1652230770000|2022-05-11 00:59:30|12372.7|12370.7|12373.8|12371.8|12373.9|12371.9|12372.7|12370.7|6
1652230780000|2022-05-11 00:59:40|12373.9|12371.9|12372.7|12370.7|12374.1|12372.1|12372.3|12370.3|10
1652230790000|2022-05-11 00:59:50|12372.6|12370.6|12371.6|12369.6|12372.8|12370.8|12371.6|12369.6|7
1652230800000|2022-05-11 01:00:00|12371.8|12369.8|12371.9|12369.9|12373.4|12371.4|12371.7|12369.7|6
1652230810000|2022-05-11 01:00:10|12371.8|12369.8|12370.7|12368.7|12372.1|12370.1|12370.6|12368.6|4
1652230820000|2022-05-11 01:00:20|12371.4|12369.4|12366.1|12364.1|12371.6|12369.6|12366.1|12364.1|30
1652230830000|2022-05-11 01:00:30|12365.2|12363.2|12365.7|12363.7|12367.1|12365.1|12365.2|12363.2|21
1652230840000|2022-05-11 01:00:40|12365.8|12363.8|12365.4|12363.4|12366.2|12364.2|12364.8|12362.8|15
1652230850000|2022-05-11 01:00:50|12365.6|12363.6|12368.8|12366.8|12368.9|12366.9|12365.6|12363.6|7
1652230860000|2022-05-11 01:01:00|12368.4|12366.4|12366.1|12364.1|12368.8|12366.8|12365.9|12363.9|2
1652230870000|2022-05-11 01:01:10|12365.9|12363.9|12364.1|12362.1|12366.1|12364.1|12361.9|12359.9|29
1652230880000|2022-05-11 01:01:20|12364.7|12362.7|12364.6|12362.6|12366.7|12364.7|12364.4|12362.4|18
1652230890000|2022-05-11 01:01:30|12364.4|12362.4|12366.9|12364.9|12366.9|12364.9|12363.9|12361.9|13
1652230900000|2022-05-11 01:01:40|12366.8|12364.8|12363.3|12361.3|12366.8|12364.8|12362.8|12360.8|14
1652230910000|2022-05-11 01:01:50|12363.2|12361.2|12363.4|12361.4|12365.4|12363.4|12363.1|12361.1|5
1652230920000|2022-05-11 01:02:00|12363.8|12361.8|12358.3|12356.3|12363.9|12361.9|12357.3|12355.3|60
1652230930000|2022-05-11 01:02:10|12358.4|12356.4|12358.3|12356.3|12359.4|12357.4|12357.4|12355.4|30
1652230940000|2022-05-11 01:02:20|12358.7|12356.7|12358.9|12356.9|12359.1|12357.1|12357.3|12355.3|19
1652230950000|2022-05-11 01:02:30|12359.1|12357.1|12359.7|12357.7|12360.6|12358.6|12358.8|12356.8|10
1652230960000|2022-05-11 01:02:40|12359.9|12357.9|12363.7|12361.7|12363.7|12361.7|12359.7|12357.7|7
1652230970000|2022-05-11 01:02:50|12363.6|12361.6|12362.1|12360.1|12363.6|12361.6|12361.4|12359.4|5
1652230980000|2022-05-11 01:03:00|12361.9|12359.9|12361.9|12359.9|12363.3|12361.3|12361.6|12359.6|7
1652230990000|2022-05-11 01:03:10|12361.8|12359.8|12363.2|12361.2|12363.4|12361.4|12361.8|12359.8|3
1652231000000|2022-05-11 01:03:20|12363.3|12361.3|12363.3|12361.3|12364.7|12362.7|12362.7|12360.7|7
1652231010000|2022-05-11 01:03:30|12362.6|12360.6|12362.6|12360.6|12364.2|12362.2|12362.3|12360.3|16
1652231020000|2022-05-11 01:03:40|12362.4|12360.4|12363.3|12361.3|12363.3|12361.3|12362.2|12360.2|2
1652231030000|2022-05-11 01:03:50|12363.2|12361.2|12363.6|12361.6|12364.7|12362.7|12363.1|12361.1|10
1652231040000|2022-05-11 01:04:00|12363.4|12361.4|12364.8|12362.8|12364.9|12362.9|12362.8|12360.8|10
1652231050000|2022-05-11 01:04:10|12365.1|12363.1|12367.7|12365.7|12369.6|12367.6|12365.1|12363.1|28
1652231060000|2022-05-11 01:04:20|12369.2|12367.2|12368.6|12366.6|12369.9|12367.9|12368.4|12366.4|8
1652231070000|2022-05-11 01:04:30|12369.2|12367.2|12368.6|12366.6|12369.2|12367.2|12368.1|12366.1|5
1652231080000|2022-05-11 01:04:40|12368.4|12366.4|12368.3|12366.3|12369.4|12367.4|12367.2|12365.2|11
1652231090000|2022-05-11 01:04:50|12367.4|12365.4|12368.4|12366.4|12368.4|12366.4|12367.1|12365.1|18
1652231100000|2022-05-11 01:05:00|12367.3|12365.3|12366.4|12364.4|12367.6|12365.6|12364.7|12362.7|22
1652231110000|2022-05-11 01:05:10|12366.6|12364.6|12367.1|12365.1|12367.7|12365.7|12366.4|12364.4|3
1652231120000|2022-05-11 01:05:20|12367.2|12365.2|12367.9|12365.9|12368.7|12366.7|12367.2|12365.2|48
1652231130000|2022-05-11 01:05:30|12367.7|12365.7|12366.4|12364.4|12368.1|12366.1|12366.3|12364.3|10
1652231140000|2022-05-11 01:05:40|12366.3|12364.3|12366.2|12364.2|12366.3|12364.3|12364.8|12362.8|10
1652231150000|2022-05-11 01:05:50|12366.1|12364.1|12366.7|12364.7|12367.4|12365.4|12365.6|12363.6|8
1652231160000|2022-05-11 01:06:00|12366.6|12364.6|12367.9|12365.9|12368.6|12366.6|12366.6|12364.6|13
1652231170000|2022-05-11 01:06:10|12368.1|12366.1|12366.3|12364.3|12368.1|12366.1|12366.2|12364.2|3
1652231180000|2022-05-11 01:06:20|12366.6|12364.6|12366.6|12364.6|12366.7|12364.7|12366.4|12364.4|1
1652231190000|2022-05-11 01:06:30|12366.7|12364.7|12365.2|12363.2|12366.7|12364.7|12365.1|12363.1|4
1652231200000|2022-05-11 01:06:40|12365.1|12363.1|12363.6|12361.6|12365.4|12363.4|12363.4|12361.4|9
1652231210000|2022-05-11 01:06:50|12363.7|12361.7|12363.9|12361.9|12364.8|12362.8|12363.6|12361.6|13
1652231220000|2022-05-11 01:07:00|12363.8|12361.8|12362.8|12360.8|12363.8|12361.8|12361.7|12359.7|29
1652231230000|2022-05-11 01:07:10|12363.1|12361.1|12363.8|12361.8|12363.9|12361.9|12362.4|12360.4|5
1652231240000|2022-05-11 01:07:20|12363.7|12361.7|12363.1|12361.1|12363.9|12361.9|12361.1|12359.1|13
1652231250000|2022-05-11 01:07:30|12363.2|12361.2|12363.7|12361.7|12363.9|12361.9|12363.2|12361.2|1
1652231260000|2022-05-11 01:07:40|12363.8|12361.8|12365.4|12363.4|12366.4|12364.4|12363.8|12361.8|11
1652231270000|2022-05-11 01:07:50|12365.7|12363.7|12365.7|12363.7|12366.7|12364.7|12365.4|12363.4|4
1652231280000|2022-05-11 01:08:00|12365.4|12363.4|12365.3|12363.3|12366.3|12364.3|12365.2|12363.2|3
1652231290000|2022-05-11 01:08:10|12365.2|12363.2|12360.4|12358.4|12365.2|12363.2|12360.3|12358.3|25
1652231300000|2022-05-11 01:08:20|12360.3|12358.3|12361.8|12359.8|12362.3|12360.3|12360.3|12358.3|5
1652231310000|2022-05-11 01:08:30|12361.7|12359.7|12363.3|12361.3|12363.4|12361.4|12361.7|12359.7|2
1652231320000|2022-05-11 01:08:40|12363.2|12361.2|12363.8|12361.8|12363.8|12361.8|12362.7|12360.7|6
1652231330000|2022-05-11 01:08:50|12363.7|12361.7|12363.7|12361.7|12363.7|12361.7|12362.3|12360.3|6
1652231340000|2022-05-11 01:09:00|12363.8|12361.8|12363.3|12361.3|12364.7|12362.7|12363.2|12361.2|4
1652231350000|2022-05-11 01:09:10|12363.4|12361.4|12361.4|12359.4|12364.6|12362.6|12361.4|12359.4|4
1652231360000|2022-05-11 01:09:20|12361.3|12359.3|12360.8|12358.8|12361.3|12359.3|12360.2|12358.2|4
1652231370000|2022-05-11 01:09:30|12360.9|12358.9|12361.4|12359.4|12361.4|12359.4|12360.4|12358.4|5
1652231380000|2022-05-11 01:09:40|12361.3|12359.3|12361.6|12359.6|12362.2|12360.2|12361.2|12359.2|9
1652231390000|2022-05-11 01:09:50|12361.4|12359.4|12360.2|12358.2|12361.4|12359.4|12359.4|12357.4|20
1652231400000|2022-05-11 01:10:00|12360.3|12358.3|12360.4|12358.4|12361.3|12359.3|12360.3|12358.3|4
1652231410000|2022-05-11 01:10:10|12360.6|12358.6|12356.9|12354.9|12360.8|12358.8|12356.9|12354.9|24
1652231420000|2022-05-11 01:10:20|12356.8|12354.8|12357.8|12355.8|12358.7|12356.7|12356.8|12354.8|16
1652231430000|2022-05-11 01:10:30|12357.9|12355.9|12357.6|12355.6|12357.9|12355.9|12352.7|12350.7|68
1652231440000|2022-05-11 01:10:40|12357.7|12355.7|12359.8|12357.8|12359.8|12357.8|12357.3|12355.3|13
1652231450000|2022-05-11 01:10:50|12359.9|12357.9|12358.7|12356.7|12361.2|12359.2|12358.6|12356.6|34
1652231460000|2022-05-11 01:11:00|12359.3|12357.3|12359.6|12357.6|12359.6|12357.6|12359.1|12357.1|7
1652231470000|2022-05-11 01:11:10|12358.9|12356.9|12359.6|12357.6|12359.6|12357.6|12358.4|12356.4|7
1652231480000|2022-05-11 01:11:20|12359.4|12357.4|12360.8|12358.8|12361.4|12359.4|12358.7|12356.7|5
1652231490000|2022-05-11 01:11:30|12360.9|12358.9|12359.6|12357.6|12361.2|12359.2|12359.6|12357.6|3
1652231500000|2022-05-11 01:11:40|12359.4|12357.4|12359.6|12357.6|12359.6|12357.6|12359.3|12357.3|0
1652231510000|2022-05-11 01:11:50|12359.4|12357.4|12359.4|12357.4|12359.6|12357.6|12359.2|12357.2|0
1652231520000|2022-05-11 01:12:00|12359.6|12357.6|12356.7|12354.7|12359.6|12357.6|12356.6|12354.6|13
1652231530000|2022-05-11 01:12:10|12357.2|12355.2|12353.2|12351.2|12357.2|12355.2|12353.2|12351.2|20
1652231540000|2022-05-11 01:12:20|12352.9|12350.9|12355.2|12353.2|12355.4|12353.4|12352.9|12350.9|22
1652231550000|2022-05-11 01:12:30|12354.7|12352.7|12353.6|12351.6|12355.3|12353.3|12351.9|12349.9|15
1652231560000|2022-05-11 01:12:40|12353.7|12351.7|12354.2|12352.2|12354.3|12352.3|12353.2|12351.2|4
1652231570000|2022-05-11 01:12:50|12353.7|12351.7|12352.8|12350.8|12354.1|12352.1|12352.8|12350.8|2
1652231580000|2022-05-11 01:13:00|12352.9|12350.9|12355.3|12353.3|12355.3|12353.3|12352.7|12350.7|19
1652231590000|2022-05-11 01:13:10|12355.2|12353.2|12355.7|12353.7|12356.7|12354.7|12355.1|12353.1|12
1652231600000|2022-05-11 01:13:20|12355.8|12353.8|12356.9|12354.9|12357.1|12355.1|12355.7|12353.7|5
1652231610000|2022-05-11 01:13:30|12356.7|12354.7|12357.7|12355.7|12358.1|12356.1|12356.2|12354.2|6
1652231620000|2022-05-11 01:13:40|12357.6|12355.6|12356.7|12354.7|12357.8|12355.8|12356.7|12354.7|4
1652231630000|2022-05-11 01:13:50|12356.2|12354.2|12357.7|12355.7|12357.8|12355.8|12356.1|12354.1|6
1652231640000|2022-05-11 01:14:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.7|12354.7|13
1652231650000|2022-05-11 01:14:10|12356.8|12354.8|12355.4|12353.4|12357.4|12355.4|12355.4|12353.4|6
1652231660000|2022-05-11 01:14:20|12354.9|12352.9|12353.9|12351.9|12355.1|12353.1|12353.8|12351.8|14
1652231670000|2022-05-11 01:14:30|12354.1|12352.1|12353.7|12351.7|12354.3|12352.3|12353.4|12351.4|10
1652231680000|2022-05-11 01:14:40|12353.6|12351.6|12355.4|12353.4|12355.6|12353.6|12353.6|12351.6|1
1652231690000|2022-05-11 01:14:50|12355.3|12353.3|12355.3|12353.3|12355.4|12353.4|12354.8|12352.8|4
1652231700000|2022-05-11 01:15:00|12355.4|12353.4|12356.3|12354.3|12356.4|12354.4|12355.2|12353.2|5
1652231710000|2022-05-11 01:15:10|12356.6|12354.6|12356.4|12354.4|12356.8|12354.8|12356.2|12354.2|2
1652231720000|2022-05-11 01:15:20|12356.6|12354.6|12356.9|12354.9|12357.1|12355.1|12356.6|12354.6|4
1652231730000|2022-05-11 01:15:30|12357.1|12355.1|12357.8|12355.8|12357.8|12355.8|12356.7|12354.7|14
1652231740000|2022-05-11 01:15:40|12357.9|12355.9|12358.9|12356.9|12360.3|12358.3|12357.9|12355.9|24
1652231750000|2022-05-11 01:15:50|12358.7|12356.7|12358.2|12356.2|12358.7|12356.7|12357.8|12355.8|18
1652231760000|2022-05-11 01:16:00|12358.3|12356.3|12361.4|12359.4|12362.4|12360.4|12358.3|12356.3|20
1652231770000|2022-05-11 01:16:10|12361.3|12359.3|12363.6|12361.6|12363.8|12361.8|12359.3|12357.3|40
1652231780000|2022-05-11 01:16:20|12363.4|12361.4|12366.7|12364.7|12366.8|12364.8|12362.9|12360.9|18
1652231790000|2022-05-11 01:16:30|12366.3|12364.3|12364.6|12362.6|12366.3|12364.3|12363.8|12361.8|10
1652231800000|2022-05-11 01:16:40|12364.4|12362.4|12361.9|12359.9|12364.6|12362.6|12361.9|12359.9|10
1652231810000|2022-05-11 01:16:50|12361.8|12359.8|12363.2|12361.2|12363.6|12361.6|12360.9|12358.9|5
1652231820000|2022-05-11 01:17:00|12363.3|12361.3|12365.4|12363.4|12365.9|12363.9|12362.7|12360.7|5
1652231830000|2022-05-11 01:17:10|12365.6|12363.6|12366.3|12364.3|12367.6|12365.6|12365.6|12363.6|12
1652231840000|2022-05-11 01:17:20|12366.2|12364.2|12366.3|12364.3|12366.3|12364.3|12363.8|12361.8|17
1652231850000|2022-05-11 01:17:30|12366.2|12364.2|12365.2|12363.2|12366.3|12364.3|12364.6|12362.6|11
1652231860000|2022-05-11 01:17:40|12365.3|12363.3|12364.4|12362.4|12365.4|12363.4|12364.3|12362.3|5
1652231870000|2022-05-11 01:17:50|12364.6|12362.6|12365.7|12363.7|12365.8|12363.8|12364.4|12362.4|8
1652231880000|2022-05-11 01:18:00|12365.8|12363.8|12365.4|12363.4|12366.1|12364.1|12365.3|12363.3|2
1652231890000|2022-05-11 01:18:10|12365.3|12363.3|12367.9|12365.9|12367.9|12365.9|12365.3|12363.3|15
1652231900000|2022-05-11 01:18:20|12368.2|12366.2|12371.7|12369.7|12373.2|12371.2|12367.4|12365.4|95
1652231910000|2022-05-11 01:18:30|12371.9|12369.9|12371.4|12369.4|12372.3|12370.3|12370.8|12368.8|15
1652231920000|2022-05-11 01:18:40|12371.6|12369.6|12372.6|12370.6|12372.7|12370.7|12371.6|12369.6|10
1652231930000|2022-05-11 01:18:50|12372.2|12370.2|12370.7|12368.7|12372.4|12370.4|12370.4|12368.4|12
1652231940000|2022-05-11 01:19:00|12370.6|12368.6|12370.9|12368.9|12371.1|12369.1|12369.3|12367.3|8
1652231950000|2022-05-11 01:19:10|12370.8|12368.8|12369.9|12367.9|12371.2|12369.2|12369.8|12367.8|4
1652231960000|2022-05-11 01:19:20|12369.4|12367.4|12369.6|12367.6|12370.7|12368.7|12368.6|12366.6|16
1652231970000|2022-05-11 01:19:30|12369.7|12367.7|12371.2|12369.2|12371.2|12369.2|12369.7|12367.7|12
1652231980000|2022-05-11 01:19:40|12371.3|12369.3|12372.1|12370.1|12372.6|12370.6|12371.3|12369.3|12
1652231990000|2022-05-11 01:19:50|12371.9|12369.9|12369.4|12367.4|12372.2|12370.2|12369.3|12367.3|10
1652232000000|2022-05-11 01:20:00|12369.6|12367.6|12371.3|12369.3|12372.1|12370.1|12369.3|12367.3|15
1652232010000|2022-05-11 01:20:10|12371.4|12369.4|12371.7|12369.7|12372.3|12370.3|12369.6|12367.6|13
1652232020000|2022-05-11 01:20:20|12372.1|12370.1|12372.1|12370.1|12372.1|12370.1|12371.3|12369.3|2
1652232030000|2022-05-11 01:20:30|12372.2|12370.2|12373.3|12371.3|12374.1|12372.1|12371.2|12369.2|24
1652232040000|2022-05-11 01:20:40|12373.4|12371.4|12374.9|12372.9|12374.9|12372.9|12373.4|12371.4|18
1652232050000|2022-05-11 01:20:50|12374.6|12372.6|12375.4|12373.4|12375.4|12373.4|12374.2|12372.2|28
1652232060000|2022-05-11 01:21:00|12375.3|12373.3|12376.6|12374.6|12376.7|12374.7|12375.3|12373.3|20
1652232070000|2022-05-11 01:21:10|12376.7|12374.7|12378.3|12376.3|12378.3|12376.3|12375.3|12373.3|22
1652232080000|2022-05-11 01:21:20|12378.1|12376.1|12378.6|12376.6|12380.8|12378.8|12378.1|12376.1|28
1652232090000|2022-05-11 01:21:30|12378.7|12376.7|12379.6|12377.6|12379.7|12377.7|12377.9|12375.9|16
1652232100000|2022-05-11 01:21:40|12379.7|12377.7|12382.2|12380.2|12383.2|12381.2|12379.1|12377.1|71
1652232110000|2022-05-11 01:21:50|12382.1|12380.1|12382.2|12380.2|12382.6|12380.6|12381.8|12379.8|12
1652232120000|2022-05-11 01:22:00|12382.3|12380.3|12381.8|12379.8|12383.3|12381.3|12381.4|12379.4|35
1652232130000|2022-05-11 01:22:10|12381.7|12379.7|12382.9|12380.9|12383.4|12381.4|12381.7|12379.7|15
1652232140000|2022-05-11 01:22:20|12382.8|12380.8|12382.1|12380.1|12382.8|12380.8|12381.9|12379.9|5
1652232150000|2022-05-11 01:22:30|12381.9|12379.9|12384.2|12382.2|12384.4|12382.4|12381.6|12379.6|27
1652232160000|2022-05-11 01:22:40|12384.4|12382.4|12388.3|12386.3|12388.6|12386.6|12384.4|12382.4|51
1652232170000|2022-05-11 01:22:50|12388.8|12386.8|12391.3|12389.3|12391.3|12389.3|12388.8|12386.8|35
1652232180000|2022-05-11 01:23:00|12390.8|12388.8|12391.6|12389.6|12393.8|12391.8|12390.7|12388.7|74
1652232190000|2022-05-11 01:23:10|12391.4|12389.4|12389.9|12387.9|12391.6|12389.6|12389.8|12387.8|14
1652232200000|2022-05-11 01:23:20|12390.1|12388.1|12389.6|12387.6|12391.8|12389.8|12388.8|12386.8|56
1652232210000|2022-05-11 01:23:30|12389.7|12387.7|12390.4|12388.4|12390.7|12388.7|12389.3|12387.3|19
1652232220000|2022-05-11 01:23:40|12390.3|12388.3|12387.9|12385.9|12390.6|12388.6|12387.9|12385.9|11
1652232230000|2022-05-11 01:23:50|12387.3|12385.3|12386.3|12384.3|12387.8|12385.8|12386.2|12384.2|12
1652232240000|2022-05-11 01:24:00|12386.4|12384.4|12389.9|12387.9|12390.7|12388.7|12386.4|12384.4|18
1652232250000|2022-05-11 01:24:10|12390.1|12388.1|12395.6|12393.6|12395.8|12393.8|12389.6|12387.6|38
1652232260000|2022-05-11 01:24:20|12394.8|12392.8|12394.7|12392.7|12396.3|12394.3|12393.8|12391.8|50
1652232270000|2022-05-11 01:24:30|12394.4|12392.4|12393.2|12391.2|12394.7|12392.7|12392.4|12390.4|19
1652232280000|2022-05-11 01:24:40|12393.3|12391.3|12392.9|12390.9|12393.4|12391.4|12392.3|12390.3|9
1652232290000|2022-05-11 01:24:50|12392.6|12390.6|12392.3|12390.3|12393.3|12391.3|12391.3|12389.3|8
1652232300000|2022-05-11 01:25:00|12392.1|12390.1|12391.8|12389.8|12393.1|12391.1|12391.6|12389.6|19
1652232310000|2022-05-11 01:25:10|12391.3|12389.3|12392.3|12390.3|12392.4|12390.4|12389.7|12387.7|15
1652232320000|2022-05-11 01:25:20|12391.4|12389.4|12390.4|12388.4|12391.4|12389.4|12390.3|12388.3|7
1652232330000|2022-05-11 01:25:30|12390.3|12388.3|12388.7|12386.7|12390.6|12388.6|12388.1|12386.1|11
1652232340000|2022-05-11 01:25:40|12388.4|12386.4|12388.7|12386.7|12389.3|12387.3|12387.9|12385.9|9
1652232350000|2022-05-11 01:25:50|12388.6|12386.6|12388.3|12386.3|12388.7|12386.7|12387.3|12385.3|14
1652232360000|2022-05-11 01:26:00|12388.2|12386.2|12388.7|12386.7|12389.2|12387.2|12388.1|12386.1|6
1652232370000|2022-05-11 01:26:10|12388.4|12386.4|12390.3|12388.3|12390.3|12388.3|12388.3|12386.3|3
1652232380000|2022-05-11 01:26:20|12390.4|12388.4|12392.6|12390.6|12393.3|12391.3|12390.4|12388.4|17
1652232390000|2022-05-11 01:26:30|12392.8|12390.8|12391.1|12389.1|12392.9|12390.9|12389.4|12387.4|12
1652232400000|2022-05-11 01:26:40|12390.8|12388.8|12391.8|12389.8|12391.8|12389.8|12390.7|12388.7|4
1652232410000|2022-05-11 01:26:50|12391.7|12389.7|12391.4|12389.4|12392.1|12390.1|12391.3|12389.3|3
1652232420000|2022-05-11 01:27:00|12391.6|12389.6|12390.4|12388.4|12391.8|12389.8|12390.4|12388.4|5
1652232430000|2022-05-11 01:27:10|12390.6|12388.6|12391.9|12389.9|12392.4|12390.4|12390.4|12388.4|9
1652232440000|2022-05-11 01:27:20|12391.8|12389.8|12392.7|12390.7|12393.2|12391.2|12391.7|12389.7|8
1652232450000|2022-05-11 01:27:30|12392.8|12390.8|12391.6|12389.6|12392.9|12390.9|12391.6|12389.6|1
1652232460000|2022-05-11 01:27:40|12391.9|12389.9|12390.8|12388.8|12392.1|12390.1|12390.6|12388.6|3
1652232470000|2022-05-11 01:27:50|12391.3|12389.3|12390.9|12388.9|12391.7|12389.7|12390.8|12388.8|3
1652232480000|2022-05-11 01:28:00|12391.1|12389.1|12394.4|12392.4|12394.9|12392.9|12390.8|12388.8|21
1652232490000|2022-05-11 01:28:10|12394.6|12392.6|12395.1|12393.1|12395.6|12393.6|12394.2|12392.2|23
1652232500000|2022-05-11 01:28:20|12395.2|12393.2|12395.9|12393.9|12396.6|12394.6|12395.2|12393.2|11
1652232510000|2022-05-11 01:28:30|12395.8|12393.8|12395.1|12393.1|12395.8|12393.8|12394.4|12392.4|6
1652232520000|2022-05-11 01:28:40|12395.2|12393.2|12394.9|12392.9|12395.4|12393.4|12394.3|12392.3|14
1652232530000|2022-05-11 01:28:50|12394.8|12392.8|12394.6|12392.6|12395.2|12393.2|12394.2|12392.2|9
1652232540000|2022-05-11 01:29:00|12394.4|12392.4|12394.9|12392.9|12395.1|12393.1|12394.2|12392.2|8
1652232550000|2022-05-11 01:29:10|12395.1|12393.1|12398.3|12396.3|12398.6|12396.6|12395.1|12393.1|40
1652232560000|2022-05-11 01:29:20|12397.4|12395.4|12396.1|12394.1|12397.4|12395.4|12396.1|12394.1|17
1652232570000|2022-05-11 01:29:30|12395.9|12393.9|12395.9|12393.9|12396.2|12394.2|12395.3|12393.3|14
1652232580000|2022-05-11 01:29:40|12395.8|12393.8|12395.6|12393.6|12395.8|12393.8|12395.4|12393.4|2
1652232590000|2022-05-11 01:29:50|12395.7|12393.7|12396.9|12394.9|12397.1|12395.1|12395.7|12393.7|9
1652232600000|2022-05-11 01:30:00|12397.1|12395.1|12395.9|12393.9|12398.7|12396.7|12395.8|12393.8|48
1652232610000|2022-05-11 01:30:10|12396.7|12394.7|12394.7|12392.7|12396.8|12394.8|12394.7|12392.7|14
1652232620000|2022-05-11 01:30:20|12394.6|12392.6|12395.1|12393.1|12396.2|12394.2|12392.9|12390.9|27
1652232630000|2022-05-11 01:30:30|12394.9|12392.9|12396.2|12394.2|12396.6|12394.6|12393.7|12391.7|10
1652232640000|2022-05-11 01:30:40|12396.3|12394.3|12399.2|12397.2|12399.3|12397.3|12396.3|12394.3|17
1652232650000|2022-05-11 01:30:50|12399.1|12397.1|12402.6|12400.6|12403.2|12401.2|12399.1|12397.1|80
1652232660000|2022-05-11 01:31:00|12402.7|12400.7|12402.1|12400.1|12404.1|12402.1|12401.9|12399.9|55
1652232670000|2022-05-11 01:31:10|12402.2|12400.2|12400.1|12398.1|12402.4|12400.4|12400.1|12398.1|23
1652232680000|2022-05-11 01:31:20|12399.9|12397.9|12397.8|12395.8|12399.9|12397.9|12397.4|12395.4|25
1652232690000|2022-05-11 01:31:30|12397.9|12395.9|12397.7|12395.7|12400.9|12398.9|12397.7|12395.7|32
1652232700000|2022-05-11 01:31:40|12397.6|12395.6|12396.9|12394.9|12398.8|12396.8|12394.8|12392.8|28
1652232710000|2022-05-11 01:31:50|12397.1|12395.1|12394.2|12392.2|12397.1|12395.1|12393.7|12391.7|13
1652232720000|2022-05-11 01:32:00|12394.3|12392.3|12393.7|12391.7|12396.8|12394.8|12393.7|12391.7|9
1652232730000|2022-05-11 01:32:10|12393.8|12391.8|12390.3|12388.3|12393.8|12391.8|12388.8|12386.8|42
1652232740000|2022-05-11 01:32:20|12390.2|12388.2|12393.6|12391.6|12393.7|12391.7|12389.9|12387.9|12
1652232750000|2022-05-11 01:32:30|12393.7|12391.7|12391.3|12389.3|12393.8|12391.8|12391.3|12389.3|12
1652232760000|2022-05-11 01:32:40|12391.4|12389.4|12389.7|12387.7|12391.7|12389.7|12389.7|12387.7|7
1652232770000|2022-05-11 01:32:50|12389.4|12387.4|12391.7|12389.7|12392.2|12390.2|12389.2|12387.2|12
1652232780000|2022-05-11 01:33:00|12391.8|12389.8|12391.6|12389.6|12392.1|12390.1|12390.9|12388.9|31
1652232790000|2022-05-11 01:33:10|12391.4|12389.4|12387.3|12385.3|12391.4|12389.4|12386.6|12384.6|26
1652232800000|2022-05-11 01:33:20|12387.1|12385.1|12387.1|12385.1|12387.3|12385.3|12385.2|12383.2|24
1652232810000|2022-05-11 01:33:30|12386.9|12384.9|12386.8|12384.8|12387.4|12385.4|12386.4|12384.4|7
1652232820000|2022-05-11 01:33:40|12386.9|12384.9|12389.8|12387.8|12390.8|12388.8|12386.8|12384.8|13
1652232830000|2022-05-11 01:33:50|12388.9|12386.9|12388.3|12386.3|12389.7|12387.7|12386.8|12384.8|16
1652232840000|2022-05-11 01:34:00|12388.4|12386.4|12387.2|12385.2|12388.6|12386.6|12386.4|12384.4|8
1652232850000|2022-05-11 01:34:10|12387.3|12385.3|12384.7|12382.7|12387.6|12385.6|12384.1|12382.1|42
1652232860000|2022-05-11 01:34:20|12385.2|12383.2|12386.4|12384.4|12386.8|12384.8|12384.8|12382.8|15
1652232870000|2022-05-11 01:34:30|12386.2|12384.2|12388.4|12386.4|12388.4|12386.4|12386.2|12384.2|8
1652232880000|2022-05-11 01:34:40|12388.3|12386.3|12388.9|12386.9|12388.9|12386.9|12387.9|12385.9|7
1652232890000|2022-05-11 01:34:50|12388.8|12386.8|12388.8|12386.8|12389.3|12387.3|12388.6|12386.6|4
1652232900000|2022-05-11 01:35:00|12388.9|12386.9|12390.8|12388.8|12391.2|12389.2|12388.8|12386.8|13
1652232910000|2022-05-11 01:35:10|12390.9|12388.9|12390.1|12388.1|12390.9|12388.9|12389.4|12387.4|6
1652232920000|2022-05-11 01:35:20|12389.9|12387.9|12385.7|12383.7|12390.2|12388.2|12385.7|12383.7|7
1652232930000|2022-05-11 01:35:30|12385.8|12383.8|12384.9|12382.9|12385.9|12383.9|12384.6|12382.6|7
1652232940000|2022-05-11 01:35:40|12384.8|12382.8|12385.7|12383.7|12386.7|12384.7|12382.7|12380.7|30
1652232950000|2022-05-11 01:35:50|12385.6|12383.6|12382.2|12380.2|12385.6|12383.6|12380.4|12378.4|42
1652232960000|2022-05-11 01:36:00|12382.3|12380.3|12379.8|12377.8|12382.6|12380.6|12379.8|12377.8|14
1652232970000|2022-05-11 01:36:10|12380.3|12378.3|12379.7|12377.7|12380.8|12378.8|12379.6|12377.6|18
1652232980000|2022-05-11 01:36:20|12380.2|12378.2|12379.7|12377.7|12381.2|12379.2|12379.7|12377.7|22
1652232990000|2022-05-11 01:36:30|12379.8|12377.8|12381.7|12379.7|12381.8|12379.8|12379.8|12377.8|23
1652233000000|2022-05-11 01:36:40|12381.6|12379.6|12378.9|12376.9|12381.8|12379.8|12378.1|12376.1|20
1652233010000|2022-05-11 01:36:50|12378.6|12376.6|12377.7|12375.7|12378.7|12376.7|12376.8|12374.8|15
1652233020000|2022-05-11 01:37:00|12377.6|12375.6|12379.2|12377.2|12379.3|12377.3|12377.4|12375.4|26
1652233030000|2022-05-11 01:37:10|12378.8|12376.8|12379.7|12377.7|12380.6|12378.6|12378.8|12376.8|21
1652233040000|2022-05-11 01:37:20|12378.6|12376.6|12381.7|12379.7|12381.7|12379.7|12378.6|12376.6|8
1652233050000|2022-05-11 01:37:30|12381.3|12379.3|12382.7|12380.7|12383.4|12381.4|12381.3|12379.3|12
1652233060000|2022-05-11 01:37:40|12382.8|12380.8|12384.2|12382.2|12384.4|12382.4|12382.8|12380.8|12
1652233070000|2022-05-11 01:37:50|12384.3|12382.3|12383.8|12381.8|12384.4|12382.4|12383.8|12381.8|5
1652233080000|2022-05-11 01:38:00|12383.9|12381.9|12383.4|12381.4|12384.6|12382.6|12383.2|12381.2|28
1652233090000|2022-05-11 01:38:10|12383.2|12381.2|12383.1|12381.1|12383.9|12381.9|12382.9|12380.9|4
1652233100000|2022-05-11 01:38:20|12382.1|12380.1|12381.4|12379.4|12382.6|12380.6|12381.1|12379.1|9
1652233110000|2022-05-11 01:38:30|12381.6|12379.6|12383.8|12381.8|12384.3|12382.3|12381.6|12379.6|7
1652233120000|2022-05-11 01:38:40|12384.2|12382.2|12386.1|12384.1|12386.6|12384.6|12383.6|12381.6|16
1652233130000|2022-05-11 01:38:50|12387.1|12385.1|12387.2|12385.2|12388.9|12386.9|12386.7|12384.7|36
1652233140000|2022-05-11 01:39:00|12387.3|12385.3|12388.1|12386.1|12388.4|12386.4|12387.3|12385.3|19
1652233150000|2022-05-11 01:39:10|12387.8|12385.8|12388.8|12386.8|12389.3|12387.3|12387.8|12385.8|5
1652233160000|2022-05-11 01:39:20|12388.9|12386.9|12390.3|12388.3|12391.1|12389.1|12388.3|12386.3|27
1652233170000|2022-05-11 01:39:30|12390.2|12388.2|12389.7|12387.7|12390.4|12388.4|12389.7|12387.7|4
1652233180000|2022-05-11 01:39:40|12390.2|12388.2|12390.7|12388.7|12391.3|12389.3|12389.6|12387.6|8
1652233190000|2022-05-11 01:39:50|12390.8|12388.8|12388.6|12386.6|12390.8|12388.8|12388.2|12386.2|9
1652233200000|2022-05-11 01:40:00|12388.7|12386.7|12391.9|12389.9|12393.3|12391.3|12388.6|12386.6|23
1652233210000|2022-05-11 01:40:10|12391.8|12389.8|12398.2|12396.2|12398.4|12396.4|12391.4|12389.4|30
1652233220000|2022-05-11 01:40:20|12397.9|12395.9|12398.3|12396.3|12399.8|12397.8|12397.2|12395.2|43
1652233230000|2022-05-11 01:40:30|12399.2|12397.2|12399.6|12397.6|12400.3|12398.3|12399.2|12397.2|19
1652233240000|2022-05-11 01:40:40|12399.7|12397.7|12396.8|12394.8|12400.1|12398.1|12396.3|12394.3|42
1652233250000|2022-05-11 01:40:50|12396.6|12394.6|12397.3|12395.3|12397.4|12395.4|12396.4|12394.4|6
1652233260000|2022-05-11 01:41:00|12397.2|12395.2|12397.3|12395.3|12397.9|12395.9|12396.8|12394.8|13
1652233270000|2022-05-11 01:41:10|12397.4|12395.4|12397.7|12395.7|12397.7|12395.7|12396.8|12394.8|9
1652233280000|2022-05-11 01:41:20|12397.8|12395.8|12396.9|12394.9|12397.8|12395.8|12395.3|12393.3|11
1652233290000|2022-05-11 01:41:30|12397.2|12395.2|12396.3|12394.3|12397.2|12395.2|12395.9|12393.9|12
1652233300000|2022-05-11 01:41:40|12396.2|12394.2|12397.1|12395.1|12397.1|12395.1|12396.1|12394.1|6
1652233310000|2022-05-11 01:41:50|12397.3|12395.3|12399.7|12397.7|12400.4|12398.4|12397.3|12395.3|44
1652233320000|2022-05-11 01:42:00|12399.8|12397.8|12399.3|12397.3|12400.2|12398.2|12398.4|12396.4|34
1652233330000|2022-05-11 01:42:10|12399.2|12397.2|12398.3|12396.3|12399.6|12397.6|12397.9|12395.9|5
1652233340000|2022-05-11 01:42:20|12398.4|12396.4|12398.1|12396.1|12399.4|12397.4|12397.9|12395.9|8
1652233350000|2022-05-11 01:42:30|12398.2|12396.2|12397.6|12395.6|12398.6|12396.6|12397.2|12395.2|13
1652233360000|2022-05-11 01:42:40|12397.4|12395.4|12398.8|12396.8|12399.1|12397.1|12397.3|12395.3|6
1652233370000|2022-05-11 01:42:50|12398.6|12396.6|12396.9|12394.9|12398.6|12396.6|12396.7|12394.7|12
1652233380000|2022-05-11 01:43:00|12397.1|12395.1|12396.3|12394.3|12397.1|12395.1|12395.7|12393.7|17
1652233390000|2022-05-11 01:43:10|12396.6|12394.6|12396.2|12394.2|12397.4|12395.4|12395.8|12393.8|12
1652233400000|2022-05-11 01:43:20|12396.1|12394.1|12395.6|12393.6|12396.1|12394.1|12395.2|12393.2|9
1652233410000|2022-05-11 01:43:30|12395.4|12393.4|12394.7|12392.7|12395.7|12393.7|12393.8|12391.8|26
1652233420000|2022-05-11 01:43:40|12395.1|12393.1|12394.9|12392.9|12395.2|12393.2|12394.9|12392.9|7
1652233430000|2022-05-11 01:43:50|12395.1|12393.1|12395.8|12393.8|12395.8|12393.8|12394.7|12392.7|9
1652233440000|2022-05-11 01:44:00|12395.3|12393.3|12395.1|12393.1|12395.3|12393.3|12394.1|12392.1|12
1652233450000|2022-05-11 01:44:10|12395.2|12393.2|12395.8|12393.8|12395.9|12393.9|12395.1|12393.1|3
1652233460000|2022-05-11 01:44:20|12395.9|12393.9|12394.8|12392.8|12395.9|12393.9|12394.8|12392.8|5
1652233470000|2022-05-11 01:44:30|12394.6|12392.6|12394.2|12392.2|12394.7|12392.7|12393.9|12391.9|1
1652233480000|2022-05-11 01:44:40|12394.3|12392.3|12397.2|12395.2|12398.7|12396.7|12394.3|12392.3|31
1652233490000|2022-05-11 01:44:50|12397.1|12395.1|12398.1|12396.1|12398.1|12396.1|12396.9|12394.9|1
1652233500000|2022-05-11 01:45:00|12398.2|12396.2|12398.3|12396.3|12398.3|12396.3|12397.7|12395.7|3
1652233510000|2022-05-11 01:45:10|12397.2|12395.2|12396.1|12394.1|12397.4|12395.4|12396.1|12394.1|5
1652233520000|2022-05-11 01:45:20|12396.2|12394.2|12393.9|12391.9|12396.2|12394.2|12393.9|12391.9|18
1652233530000|2022-05-11 01:45:30|12394.1|12392.1|12394.1|12392.1|12394.8|12392.8|12394.1|12392.1|6
1652233540000|2022-05-11 01:45:40|12393.6|12391.6|12394.7|12392.7|12394.7|12392.7|12393.4|12391.4|8
1652233550000|2022-05-11 01:45:50|12394.6|12392.6|12394.9|12392.9|12397.6|12395.6|12394.4|12392.4|13
1652233560000|2022-05-11 01:46:00|12395.2|12393.2|12397.1|12395.1|12397.2|12395.2|12395.2|12393.2|5
1652233570000|2022-05-11 01:46:10|12397.3|12395.3|12397.2|12395.2|12397.4|12395.4|12395.8|12393.8|11
1652233580000|2022-05-11 01:46:20|12397.1|12395.1|12399.9|12397.9|12399.9|12397.9|12396.6|12394.6|31
1652233590000|2022-05-11 01:46:30|12399.7|12397.7|12400.7|12398.7|12401.2|12399.2|12399.4|12397.4|38
1652233600000|2022-05-11 01:46:40|12400.6|12398.6|12401.1|12399.1|12401.3|12399.3|12400.2|12398.2|19
1652233610000|2022-05-11 01:46:50|12400.9|12398.9|12400.8|12398.8|12401.3|12399.3|12400.8|12398.8|10
1652233620000|2022-05-11 01:47:00|12400.7|12398.7|12398.4|12396.4|12400.9|12398.9|12398.4|12396.4|11
1652233630000|2022-05-11 01:47:10|12398.6|12396.6|12398.1|12396.1|12398.8|12396.8|12397.7|12395.7|3
1652233640000|2022-05-11 01:47:20|12397.9|12395.9|12399.6|12397.6|12399.6|12397.6|12397.7|12395.7|8
1652233650000|2022-05-11 01:47:30|12398.9|12396.9|12393.2|12391.2|12399.7|12397.7|12393.2|12391.2|45
1652233660000|2022-05-11 01:47:40|12393.1|12391.1|12394.6|12392.6|12394.7|12392.7|12391.6|12389.6|36
1652233670000|2022-05-11 01:47:50|12394.4|12392.4|12393.7|12391.7|12394.6|12392.6|12392.2|12390.2|24
1652233680000|2022-05-11 01:48:00|12393.2|12391.2|12393.7|12391.7|12393.8|12391.8|12389.1|12387.1|95
1652233690000|2022-05-11 01:48:10|12393.8|12391.8|12392.3|12390.3|12394.2|12392.2|12389.8|12387.8|35
1652233700000|2022-05-11 01:48:20|12392.1|12390.1|12393.1|12391.1|12394.3|12392.3|12392.1|12390.1|11
1652233710000|2022-05-11 01:48:30|12393.2|12391.2|12393.3|12391.3|12394.3|12392.3|12392.9|12390.9|7
1652233720000|2022-05-11 01:48:40|12393.7|12391.7|12394.3|12392.3|12394.7|12392.7|12393.6|12391.6|9
1652233730000|2022-05-11 01:48:50|12394.4|12392.4|12394.1|12392.1|12395.2|12393.2|12394.1|12392.1|10
1652233740000|2022-05-11 01:49:00|12394.2|12392.2|12395.2|12393.2|12395.8|12393.8|12394.2|12392.2|6
1652233750000|2022-05-11 01:49:10|12395.1|12393.1|12395.2|12393.2|12395.2|12393.2|12394.8|12392.8|1
1652233760000|2022-05-11 01:49:20|12394.8|12392.8|12394.3|12392.3|12394.9|12392.9|12393.4|12391.4|12
1652233770000|2022-05-11 01:49:30|12394.4|12392.4|12393.6|12391.6|12394.8|12392.8|12393.4|12391.4|11
1652233780000|2022-05-11 01:49:40|12393.7|12391.7|12392.9|12390.9|12393.7|12391.7|12391.3|12389.3|16
1652233790000|2022-05-11 01:49:50|12393.1|12391.1|12391.8|12389.8|12393.1|12391.1|12391.7|12389.7|2
1652233800000|2022-05-11 01:50:00|12392.6|12390.6|12388.7|12386.7|12392.7|12390.7|12386.7|12384.7|38
1652233810000|2022-05-11 01:50:10|12388.9|12386.9|12388.6|12386.6|12390.7|12388.7|12388.4|12386.4|15
1652233820000|2022-05-11 01:50:20|12388.4|12386.4|12388.4|12386.4|12389.2|12387.2|12387.7|12385.7|9
1652233830000|2022-05-11 01:50:30|12388.6|12386.6|12387.1|12385.1|12388.9|12386.9|12387.1|12385.1|12
1652233840000|2022-05-11 01:50:40|12386.8|12384.8|12386.2|12384.2|12386.9|12384.9|12385.6|12383.6|7
1652233850000|2022-05-11 01:50:50|12386.3|12384.3|12387.1|12385.1|12387.1|12385.1|12385.7|12383.7|14
1652233860000|2022-05-11 01:51:00|12386.9|12384.9|12386.7|12384.7|12386.9|12384.9|12384.6|12382.6|22
1652233870000|2022-05-11 01:51:10|12386.6|12384.6|12388.4|12386.4|12388.7|12386.7|12386.2|12384.2|10
1652233880000|2022-05-11 01:51:20|12388.7|12386.7|12389.2|12387.2|12391.1|12389.1|12388.6|12386.6|45
1652233890000|2022-05-11 01:51:30|12389.3|12387.3|12389.7|12387.7|12390.9|12388.9|12389.2|12387.2|12
1652233900000|2022-05-11 01:51:40|12389.8|12387.8|12389.9|12387.9|12390.9|12388.9|12389.6|12387.6|11
1652233910000|2022-05-11 01:51:50|12390.1|12388.1|12389.6|12387.6|12390.9|12388.9|12389.6|12387.6|5
1652233920000|2022-05-11 01:52:00|12389.8|12387.8|12391.3|12389.3|12391.7|12389.7|12389.6|12387.6|13
1652233930000|2022-05-11 01:52:10|12391.4|12389.4|12390.3|12388.3|12391.4|12389.4|12390.3|12388.3|15
1652233940000|2022-05-11 01:52:20|12390.7|12388.7|12390.6|12388.6|12390.7|12388.7|12389.7|12387.7|10
1652233950000|2022-05-11 01:52:30|12390.7|12388.7|12391.6|12389.6|12392.3|12390.3|12390.7|12388.7|9
1652233960000|2022-05-11 01:52:40|12391.8|12389.8|12391.7|12389.7|12391.8|12389.8|12391.2|12389.2|9
1652233970000|2022-05-11 01:52:50|12391.6|12389.6|12395.9|12393.9|12395.9|12393.9|12391.6|12389.6|15
1652233980000|2022-05-11 01:53:00|12397.2|12395.2|12399.2|12397.2|12399.6|12397.6|12397.2|12395.2|31
1652233990000|2022-05-11 01:53:10|12399.6|12397.6|12400.7|12398.7|12401.3|12399.3|12399.3|12397.3|30
1652234000000|2022-05-11 01:53:20|12400.8|12398.8|12401.9|12399.9|12401.9|12399.9|12399.7|12397.7|16
1652234010000|2022-05-11 01:53:30|12400.9|12398.9|12401.4|12399.4|12401.6|12399.6|12400.9|12398.9|20
1652234020000|2022-05-11 01:53:40|12401.6|12399.6|12400.4|12398.4|12401.8|12399.8|12400.4|12398.4|11
1652234030000|2022-05-11 01:53:50|12400.8|12398.8|12403.2|12401.2|12403.2|12401.2|12400.3|12398.3|35
1652234040000|2022-05-11 01:54:00|12403.7|12401.7|12402.6|12400.6|12403.8|12401.8|12400.6|12398.6|69
1652234050000|2022-05-11 01:54:10|12402.7|12400.7|12405.3|12403.3|12405.4|12403.4|12402.7|12400.7|20
1652234060000|2022-05-11 01:54:20|12405.6|12403.6|12412.7|12410.7|12414.4|12412.4|12405.4|12403.4|155
1652234070000|2022-05-11 01:54:30|12413.8|12411.8|12413.7|12411.7|12415.4|12413.4|12412.6|12410.6|83
1652234080000|2022-05-11 01:54:40|12413.8|12411.8|12415.3|12413.3|12415.3|12413.3|12413.4|12411.4|29
1652234090000|2022-05-11 01:54:50|12415.4|12413.4|12413.2|12411.2|12415.4|12413.4|12412.3|12410.3|20
1652234100000|2022-05-11 01:55:00|12413.3|12411.3|12413.6|12411.6|12413.9|12411.9|12413.2|12411.2|16
1652234110000|2022-05-11 01:55:10|12412.7|12410.7|12412.6|12410.6|12413.8|12411.8|12411.8|12409.8|22
1652234120000|2022-05-11 01:55:20|12412.7|12410.7|12410.4|12408.4|12413.1|12411.1|12410.4|12408.4|11
1652234130000|2022-05-11 01:55:30|12410.6|12408.6|12411.8|12409.8|12411.8|12409.8|12409.9|12407.9|25
1652234140000|2022-05-11 01:55:40|12412.7|12410.7|12414.4|12412.4|12414.4|12412.4|12412.7|12410.7|18
1652234150000|2022-05-11 01:55:50|12414.6|12412.6|12413.7|12411.7|12414.6|12412.6|12412.9|12410.9|16
1652234160000|2022-05-11 01:56:00|12413.8|12411.8|12413.8|12411.8|12414.1|12412.1|12412.9|12410.9|15
1652234170000|2022-05-11 01:56:10|12413.9|12411.9|12413.2|12411.2|12414.1|12412.1|12413.2|12411.2|3
1652234180000|2022-05-11 01:56:20|12413.4|12411.4|12411.9|12409.9|12413.6|12411.6|12411.9|12409.9|27
1652234190000|2022-05-11 01:56:30|12412.8|12410.8|12413.3|12411.3|12413.4|12411.4|12411.7|12409.7|16
1652234200000|2022-05-11 01:56:40|12413.4|12411.4|12413.2|12411.2|12413.4|12411.4|12412.8|12410.8|6
1652234210000|2022-05-11 01:56:50|12412.1|12410.1|12413.3|12411.3|12413.3|12411.3|12411.7|12409.7|25
1652234220000|2022-05-11 01:57:00|12413.4|12411.4|12411.9|12409.9|12413.4|12411.4|12411.8|12409.8|15
1652234230000|2022-05-11 01:57:10|12412.2|12410.2|12411.6|12409.6|12412.3|12410.3|12411.4|12409.4|5
1652234240000|2022-05-11 01:57:20|12410.8|12408.8|12410.2|12408.2|12411.1|12409.1|12410.1|12408.1|7
1652234250000|2022-05-11 01:57:30|12410.1|12408.1|12411.6|12409.6|12411.7|12409.7|12410.1|12408.1|7
1652234260000|2022-05-11 01:57:40|12411.4|12409.4|12410.8|12408.8|12411.4|12409.4|12410.1|12408.1|4
1652234270000|2022-05-11 01:57:50|12410.9|12408.9|12410.6|12408.6|12411.1|12409.1|12410.4|12408.4|6
1652234280000|2022-05-11 01:58:00|12410.8|12408.8|12412.4|12410.4|12412.7|12410.7|12410.3|12408.3|17
1652234290000|2022-05-11 01:58:10|12412.6|12410.6|12413.9|12411.9|12414.7|12412.7|12412.6|12410.6|23
1652234300000|2022-05-11 01:58:20|12413.7|12411.7|12413.2|12411.2|12418.6|12416.6|12410.4|12408.4|139
1652234310000|2022-05-11 01:58:30|12413.8|12411.8|12413.6|12411.6|12417.3|12415.3|12413.6|12411.6|38
1652234320000|2022-05-11 01:58:40|12413.7|12411.7|12412.8|12410.8|12416.1|12414.1|12412.7|12410.7|15
1652234330000|2022-05-11 01:58:50|12412.7|12410.7|12415.4|12413.4|12415.4|12413.4|12411.6|12409.6|6
1652234340000|2022-05-11 01:59:00|12415.3|12413.3|12409.4|12407.4|12415.8|12413.8|12409.3|12407.3|27
1652234350000|2022-05-11 01:59:10|12409.1|12407.1|12412.8|12410.8|12413.7|12411.7|12408.2|12406.2|23
1652234360000|2022-05-11 01:59:20|12412.9|12410.9|12414.2|12412.2|12415.7|12413.7|12412.3|12410.3|73
1652234370000|2022-05-11 01:59:30|12414.7|12412.7|12414.2|12412.2|12415.2|12413.2|12413.8|12411.8|10
1652234380000|2022-05-11 01:59:40|12414.3|12412.3|12412.4|12410.4|12414.3|12412.3|12412.2|12410.2|23
1652234390000|2022-05-11 01:59:50|12412.3|12410.3|12412.4|12410.4|12412.6|12410.6|12411.4|12409.4|3
1652234400000|2022-05-11 02:00:00|12412.3|12410.3|12405.8|12403.8|12412.3|12410.3|12405.8|12403.8|25
1652234410000|2022-05-11 02:00:10|12405.9|12403.9|12407.3|12405.3|12409.1|12407.1|12405.9|12403.9|25
1652234420000|2022-05-11 02:00:20|12407.2|12405.2|12410.4|12408.4|12410.6|12408.6|12406.9|12404.9|19
1652234430000|2022-05-11 02:00:30|12410.6|12408.6|12409.6|12407.6|12411.3|12409.3|12408.6|12406.6|11
1652234440000|2022-05-11 02:00:40|12409.4|12407.4|12409.8|12407.8|12410.7|12408.7|12409.4|12407.4|3
1652234450000|2022-05-11 02:00:50|12408.8|12406.8|12410.3|12408.3|12410.3|12408.3|12408.7|12406.7|13
1652234460000|2022-05-11 02:01:00|12409.7|12407.7|12410.8|12408.8|12410.8|12408.8|12409.6|12407.6|6
1652234470000|2022-05-11 02:01:10|12410.2|12408.2|12413.6|12411.6|12413.8|12411.8|12410.2|12408.2|29
1652234480000|2022-05-11 02:01:20|12413.7|12411.7|12413.4|12411.4|12414.1|12412.1|12412.8|12410.8|9
1652234490000|2022-05-11 02:01:30|12413.3|12411.3|12413.2|12411.2|12414.2|12412.2|12413.1|12411.1|9
1652234500000|2022-05-11 02:01:40|12413.3|12411.3|12412.3|12410.3|12413.7|12411.7|12412.1|12410.1|4
1652234510000|2022-05-11 02:01:50|12411.9|12409.9|12412.9|12410.9|12413.3|12411.3|12411.9|12409.9|13
1652234520000|2022-05-11 02:02:00|12413.1|12411.1|12413.9|12411.9|12414.1|12412.1|12412.8|12410.8|11
1652234530000|2022-05-11 02:02:10|12414.1|12412.1|12412.1|12410.1|12414.1|12412.1|12411.8|12409.8|13
1652234540000|2022-05-11 02:02:20|12412.2|12410.2|12409.8|12407.8|12412.2|12410.2|12409.6|12407.6|10
1652234550000|2022-05-11 02:02:30|12410.1|12408.1|12412.3|12410.3|12412.4|12410.4|12409.9|12407.9|12
1652234560000|2022-05-11 02:02:40|12412.2|12410.2|12410.9|12408.9|12412.3|12410.3|12410.9|12408.9|4
1652234570000|2022-05-11 02:02:50|12411.6|12409.6|12411.4|12409.4|12411.7|12409.7|12411.1|12409.1|7
1652234580000|2022-05-11 02:03:00|12412.7|12410.7|12411.4|12409.4|12413.1|12411.1|12411.4|12409.4|26
1652234590000|2022-05-11 02:03:10|12411.7|12409.7|12412.7|12410.7|12412.8|12410.8|12411.7|12409.7|3
1652234600000|2022-05-11 02:03:20|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.8|12409.8|12
1652234610000|2022-05-11 02:03:30|12412.2|12410.2|12412.4|12410.4|12412.4|12410.4|12411.7|12409.7|3
1652234620000|2022-05-11 02:03:40|12412.6|12410.6|12412.3|12410.3|12412.8|12410.8|12412.3|12410.3|2
1652234630000|2022-05-11 02:03:50|12412.2|12410.2|12412.7|12410.7|12412.7|12410.7|12411.6|12409.6|0
1652234640000|2022-05-11 02:04:00|12412.8|12410.8|12411.1|12409.1|12412.9|12410.9|12411.1|12409.1|8
1652234650000|2022-05-11 02:04:10|12411.3|12409.3|12413.1|12411.1|12413.1|12411.1|12410.9|12408.9|12
1652234660000|2022-05-11 02:04:20|12413.2|12411.2|12412.9|12410.9|12413.2|12411.2|12412.4|12410.4|5
1652234670000|2022-05-11 02:04:30|12413.1|12411.1|12414.3|12412.3|12414.4|12412.4|12412.9|12410.9|8
1652234680000|2022-05-11 02:04:40|12415.4|12413.4|12416.7|12414.7|12417.4|12415.4|12415.4|12413.4|22
1652234690000|2022-05-11 02:04:50|12417.1|12415.1|12415.6|12413.6|12417.1|12415.1|12415.4|12413.4|17
1652234700000|2022-05-11 02:05:00|12415.7|12413.7|12418.3|12416.3|12418.3|12416.3|12415.6|12413.6|13
1652234710000|2022-05-11 02:05:10|12418.2|12416.2|12417.8|12415.8|12418.4|12416.4|12416.9|12414.9|17
1652234720000|2022-05-11 02:05:20|12417.9|12415.9|12417.2|12415.2|12418.3|12416.3|12417.1|12415.1|13
1652234730000|2022-05-11 02:05:30|12417.3|12415.3|12417.2|12415.2|12417.6|12415.6|12416.2|12414.2|7
1652234740000|2022-05-11 02:05:40|12417.4|12415.4|12416.8|12414.8|12417.7|12415.7|12416.8|12414.8|11
1652234750000|2022-05-11 02:05:50|12416.9|12414.9|12419.9|12417.9|12421.1|12419.1|12416.8|12414.8|50
1652234760000|2022-05-11 02:06:00|12419.8|12417.8|12421.3|12419.3|12421.3|12419.3|12418.9|12416.9|16
1652234770000|2022-05-11 02:06:10|12421.4|12419.4|12418.3|12416.3|12421.4|12419.4|12418.1|12416.1|28
1652234780000|2022-05-11 02:06:20|12417.4|12415.4|12420.3|12418.3|12420.4|12418.4|12417.4|12415.4|21
1652234790000|2022-05-11 02:06:30|12419.7|12417.7|12420.3|12418.3|12420.3|12418.3|12418.7|12416.7|17
1652234800000|2022-05-11 02:06:40|12420.4|12418.4|12420.9|12418.9|12421.8|12419.8|12420.4|12418.4|33
1652234810000|2022-05-11 02:06:50|12420.8|12418.8|12424.1|12422.1|12424.4|12422.4|12420.8|12418.8|57
1652234820000|2022-05-11 02:07:00|12423.9|12421.9|12422.1|12420.1|12423.9|12421.9|12421.1|12419.1|18
1652234830000|2022-05-11 02:07:10|12422.2|12420.2|12419.2|12417.2|12422.2|12420.2|12419.1|12417.1|18
1652234840000|2022-05-11 02:07:20|12419.3|12417.3|12421.8|12419.8|12421.8|12419.8|12419.3|12417.3|8
1652234850000|2022-05-11 02:07:30|12421.9|12419.9|12424.3|12422.3|12424.7|12422.7|12421.9|12419.9|11
1652234860000|2022-05-11 02:07:40|12424.2|12422.2|12424.4|12422.4|12424.4|12422.4|12423.3|12421.3|22
1652234870000|2022-05-11 02:07:50|12425.4|12423.4|12426.4|12424.4|12426.8|12424.8|12425.4|12423.4|32
1652234880000|2022-05-11 02:08:00|12426.9|12424.9|12428.3|12426.3|12428.6|12426.6|12425.8|12423.8|45
1652234890000|2022-05-11 02:08:10|12428.2|12426.2|12431.9|12429.9|12432.7|12430.7|12427.8|12425.8|62
1652234900000|2022-05-11 02:08:20|12431.6|12429.6|12434.2|12432.2|12434.4|12432.4|12430.3|12428.3|67
1652234910000|2022-05-11 02:08:30|12434.3|12432.3|12435.1|12433.1|12436.2|12434.2|12434.3|12432.3|42
1652234920000|2022-05-11 02:08:40|12434.9|12432.9|12436.1|12434.1|12436.2|12434.2|12434.2|12432.2|46
1652234930000|2022-05-11 02:08:50|12435.9|12433.9|12435.2|12433.2|12436.6|12434.6|12434.9|12432.9|63
1652234940000|2022-05-11 02:09:00|12435.3|12433.3|12434.8|12432.8|12435.4|12433.4|12434.1|12432.1|39
1652234950000|2022-05-11 02:09:10|12435.1|12433.1|12434.1|12432.1|12435.1|12433.1|12432.9|12430.9|23
1652234960000|2022-05-11 02:09:20|12434.2|12432.2|12433.8|12431.8|12434.4|12432.4|12432.6|12430.6|15
1652234970000|2022-05-11 02:09:30|12433.2|12431.2|12432.7|12430.7|12434.8|12432.8|12432.4|12430.4|11
1652234980000|2022-05-11 02:09:40|12432.8|12430.8|12434.2|12432.2|12434.3|12432.3|12432.4|12430.4|4
1652234990000|2022-05-11 02:09:50|12434.3|12432.3|12433.8|12431.8|12434.4|12432.4|12432.7|12430.7|32
1652235000000|2022-05-11 02:10:00|12432.8|12430.8|12432.4|12430.4|12433.1|12431.1|12431.6|12429.6|28
1652235010000|2022-05-11 02:10:10|12432.3|12430.3|12430.9|12428.9|12432.3|12430.3|12430.7|12428.7|20
1652235020000|2022-05-11 02:10:20|12431.1|12429.1|12430.6|12428.6|12431.1|12429.1|12430.2|12428.2|11
1652235030000|2022-05-11 02:10:30|12430.7|12428.7|12431.9|12429.9|12432.2|12430.2|12430.1|12428.1|19
1652235040000|2022-05-11 02:10:40|12431.8|12429.8|12432.1|12430.1|12432.6|12430.6|12431.1|12429.1|15
1652235050000|2022-05-11 02:10:50|12431.9|12429.9|12431.9|12429.9|12432.2|12430.2|12430.6|12428.6|25
1652235060000|2022-05-11 02:11:00|12431.6|12429.6|12432.1|12430.1|12432.1|12430.1|12431.4|12429.4|4
1652235070000|2022-05-11 02:11:10|12432.2|12430.2|12435.3|12433.3|12435.8|12433.8|12432.2|12430.2|36
1652235080000|2022-05-11 02:11:20|12435.2|12433.2|12436.3|12434.3|12437.1|12435.1|12435.2|12433.2|19
1652235090000|2022-05-11 02:11:30|12436.4|12434.4|12436.8|12434.8|12436.9|12434.9|12436.1|12434.1|8
1652235100000|2022-05-11 02:11:40|12436.7|12434.7|12436.3|12434.3|12437.1|12435.1|12436.2|12434.2|17
1652235110000|2022-05-11 02:11:50|12436.4|12434.4|12435.7|12433.7|12436.7|12434.7|12435.7|12433.7|8
1652235120000|2022-05-11 02:12:00|12435.9|12433.9|12436.8|12434.8|12436.8|12434.8|12435.6|12433.6|7
1652235130000|2022-05-11 02:12:10|12436.9|12434.9|12437.2|12435.2|12438.1|12436.1|12436.9|12434.9|15
1652235140000|2022-05-11 02:12:20|12437.1|12435.1|12435.6|12433.6|12437.3|12435.3|12435.6|12433.6|12
1652235150000|2022-05-11 02:12:30|12435.4|12433.4|12433.2|12431.2|12435.6|12433.6|12433.2|12431.2|22
1652235160000|2022-05-11 02:12:40|12433.7|12431.7|12433.2|12431.2|12433.7|12431.7|12432.3|12430.3|14
1652235170000|2022-05-11 02:12:50|12433.3|12431.3|12433.9|12431.9|12434.6|12432.6|12433.2|12431.2|1
1652235180000|2022-05-11 02:13:00|12433.8|12431.8|12433.2|12431.2|12433.9|12431.9|12432.2|12430.2|69
1652235190000|2022-05-11 02:13:10|12433.1|12431.1|12431.9|12429.9|12433.6|12431.6|12431.8|12429.8|10
1652235200000|2022-05-11 02:13:20|12432.1|12430.1|12430.8|12428.8|12432.1|12430.1|12430.6|12428.6|20
1652235210000|2022-05-11 02:13:30|12430.7|12428.7|12430.4|12428.4|12430.8|12428.8|12428.9|12426.9|30
1652235220000|2022-05-11 02:13:40|12430.3|12428.3|12430.6|12428.6|12431.3|12429.3|12430.1|12428.1|18
1652235230000|2022-05-11 02:13:50|12430.4|12428.4|12433.2|12431.2|12433.2|12431.2|12430.4|12428.4|11
1652235240000|2022-05-11 02:14:00|12432.8|12430.8|12432.7|12430.7|12433.1|12431.1|12432.7|12430.7|9
1652235250000|2022-05-11 02:14:10|12432.8|12430.8|12431.7|12429.7|12433.1|12431.1|12430.4|12428.4|22
1652235260000|2022-05-11 02:14:20|12431.8|12429.8|12431.7|12429.7|12433.3|12431.3|12431.7|12429.7|6
1652235270000|2022-05-11 02:14:30|12431.8|12429.8|12431.2|12429.2|12431.8|12429.8|12431.2|12429.2|5
1652235280000|2022-05-11 02:14:40|12431.1|12429.1|12431.1|12429.1|12431.3|12429.3|12430.7|12428.7|5
1652235290000|2022-05-11 02:14:50|12431.3|12429.3|12431.1|12429.1|12431.4|12429.4|12430.9|12428.9|2
1652235300000|2022-05-11 02:15:00|12431.2|12429.2|12431.1|12429.1|12431.9|12429.9|12430.9|12428.9|5
1652235310000|2022-05-11 02:15:10|12430.9|12428.9|12429.8|12427.8|12430.9|12428.9|12429.7|12427.7|12
1652235320000|2022-05-11 02:15:20|12429.7|12427.7|12427.9|12425.9|12429.7|12427.7|12427.2|12425.2|40
1652235330000|2022-05-11 02:15:30|12427.6|12425.6|12428.8|12426.8|12429.1|12427.1|12427.6|12425.6|23
1652235340000|2022-05-11 02:15:40|12429.1|12427.1|12428.1|12426.1|12429.1|12427.1|12427.7|12425.7|8
1652235350000|2022-05-11 02:15:50|12428.2|12426.2|12430.2|12428.2|12430.3|12428.3|12428.1|12426.1|20
1652235360000|2022-05-11 02:16:00|12430.1|12428.1|12427.7|12425.7|12430.4|12428.4|12427.7|12425.7|17
1652235370000|2022-05-11 02:16:10|12427.8|12425.8|12427.1|12425.1|12427.9|12425.9|12426.4|12424.4|19
1652235380000|2022-05-11 02:16:20|12427.2|12425.2|12426.7|12424.7|12427.3|12425.3|12426.1|12424.1|7
1652235390000|2022-05-11 02:16:30|12426.8|12424.8|12426.1|12424.1|12427.3|12425.3|12425.9|12423.9|8
1652235400000|2022-05-11 02:16:40|12426.2|12424.2|12426.3|12424.3|12426.4|12424.4|12425.8|12423.8|9
1652235410000|2022-05-11 02:16:50|12426.2|12424.2|12426.9|12424.9|12427.3|12425.3|12425.9|12423.9|9
1652235420000|2022-05-11 02:17:00|12427.2|12425.2|12427.7|12425.7|12429.3|12427.3|12426.7|12424.7|32
1652235430000|2022-05-11 02:17:10|12427.8|12425.8|12428.9|12426.9|12428.9|12426.9|12427.8|12425.8|6
1652235440000|2022-05-11 02:17:20|12429.1|12427.1|12430.3|12428.3|12430.4|12428.4|12428.8|12426.8|5
1652235450000|2022-05-11 02:17:30|12430.4|12428.4|12430.2|12428.2|12430.6|12428.6|12429.8|12427.8|2
1652235460000|2022-05-11 02:17:40|12430.1|12428.1|12430.6|12428.6|12430.6|12428.6|12429.6|12427.6|9
1652235470000|2022-05-11 02:17:50|12430.4|12428.4|12429.1|12427.1|12430.6|12428.6|12428.8|12426.8|13
1652235480000|2022-05-11 02:18:00|12428.9|12426.9|12430.6|12428.6|12430.6|12428.6|12428.8|12426.8|4
1652235490000|2022-05-11 02:18:10|12430.4|12428.4|12429.8|12427.8|12431.7|12429.7|12429.7|12427.7|9
1652235500000|2022-05-11 02:18:20|12429.9|12427.9|12429.6|12427.6|12430.7|12428.7|12429.3|12427.3|3
1652235510000|2022-05-11 02:18:30|12429.8|12427.8|12429.6|12427.6|12429.9|12427.9|12429.3|12427.3|4
1652235520000|2022-05-11 02:18:40|12429.7|12427.7|12430.4|12428.4|12430.4|12428.4|12429.3|12427.3|14
1652235530000|2022-05-11 02:18:50|12430.6|12428.6|12432.6|12430.6|12433.2|12431.2|12430.2|12428.2|15
1652235540000|2022-05-11 02:19:00|12432.8|12430.8|12432.9|12430.9|12433.6|12431.6|12432.7|12430.7|13
1652235550000|2022-05-11 02:19:10|12432.8|12430.8|12432.1|12430.1|12432.8|12430.8|12430.8|12428.8|10
1652235560000|2022-05-11 02:19:20|12431.8|12429.8|12432.7|12430.7|12432.8|12430.8|12431.8|12429.8|5
1652235570000|2022-05-11 02:19:30|12432.8|12430.8|12434.2|12432.2|12435.3|12433.3|12432.8|12430.8|24
1652235580000|2022-05-11 02:19:40|12434.3|12432.3|12434.7|12432.7|12434.7|12432.7|12433.3|12431.3|10
1652235590000|2022-05-11 02:19:50|12434.1|12432.1|12435.6|12433.6|12435.6|12433.6|12434.1|12432.1|9
1652235600000|2022-05-11 02:20:00|12435.7|12433.7|12434.7|12432.7|12435.9|12433.9|12434.1|12432.1|15
1652235610000|2022-05-11 02:20:10|12434.9|12432.9|12435.1|12433.1|12435.4|12433.4|12434.7|12432.7|6
1652235620000|2022-05-11 02:20:20|12434.9|12432.9|12435.2|12433.2|12435.8|12433.8|12434.8|12432.8|6
1652235630000|2022-05-11 02:20:30|12435.3|12433.3|12435.8|12433.8|12436.4|12434.4|12435.2|12433.2|5
1652235640000|2022-05-11 02:20:40|12435.7|12433.7|12438.8|12436.8|12443.1|12441.1|12435.7|12433.7|138
1652235650000|2022-05-11 02:20:50|12439.1|12437.1|12437.6|12435.6|12440.8|12438.8|12436.7|12434.7|26
1652235660000|2022-05-11 02:21:00|12437.7|12435.7|12437.6|12435.6|12438.7|12436.7|12437.3|12435.3|26
1652235670000|2022-05-11 02:21:10|12437.9|12435.9|12444.1|12442.1|12444.2|12442.2|12437.6|12435.6|52
1652235680000|2022-05-11 02:21:20|12443.8|12441.8|12446.8|12444.8|12448.1|12446.1|12439.7|12437.7|141
1652235690000|2022-05-11 02:21:30|12446.2|12444.2|12448.7|12446.7|12448.8|12446.8|12446.2|12444.2|109
1652235700000|2022-05-11 02:21:40|12448.8|12446.8|12445.8|12443.8|12449.3|12447.3|12445.6|12443.6|62
1652235710000|2022-05-11 02:21:50|12445.6|12443.6|12445.4|12443.4|12446.1|12444.1|12444.8|12442.8|35
1652235720000|2022-05-11 02:22:00|12445.3|12443.3|12443.1|12441.1|12446.4|12444.4|12442.8|12440.8|43
1652235730000|2022-05-11 02:22:10|12443.2|12441.2|12445.3|12443.3|12445.4|12443.4|12442.8|12440.8|24
1652235740000|2022-05-11 02:22:20|12444.8|12442.8|12444.6|12442.6|12444.9|12442.9|12444.6|12442.6|7
1652235750000|2022-05-11 02:22:30|12444.1|12442.1|12443.8|12441.8|12444.2|12442.2|12443.4|12441.4|17
1652235760000|2022-05-11 02:22:40|12443.9|12441.9|12452.2|12450.2|12452.3|12450.3|12442.6|12440.6|236
1652235770000|2022-05-11 02:22:50|12452.3|12450.3|12455.2|12453.2|12455.3|12453.3|12451.8|12449.8|122
1652235780000|2022-05-11 02:23:00|12455.9|12453.9|12454.4|12452.4|12455.9|12453.9|12453.7|12451.7|29
1652235790000|2022-05-11 02:23:10|12454.6|12452.6|12451.4|12449.4|12454.9|12452.9|12451.2|12449.2|51
1652235800000|2022-05-11 02:23:20|12451.7|12449.7|12455.4|12453.4|12455.7|12453.7|12451.3|12449.3|31
1652235810000|2022-05-11 02:23:30|12455.6|12453.6|12456.8|12454.8|12456.9|12454.9|12454.9|12452.9|44
1652235820000|2022-05-11 02:23:40|12456.7|12454.7|12456.8|12454.8|12459.2|12457.2|12456.4|12454.4|106
1652235830000|2022-05-11 02:23:50|12456.7|12454.7|12455.2|12453.2|12456.7|12454.7|12455.2|12453.2|17
1652235840000|2022-05-11 02:24:00|12455.7|12453.7|12455.7|12453.7|12455.8|12453.8|12453.3|12451.3|77
1652235850000|2022-05-11 02:24:10|12456.9|12454.9|12454.8|12452.8|12458.1|12456.1|12454.6|12452.6|38
1652235860000|2022-05-11 02:24:20|12455.1|12453.1|12453.1|12451.1|12455.1|12453.1|12452.8|12450.8|25
1652235870000|2022-05-11 02:24:30|12452.9|12450.9|12452.7|12450.7|12453.3|12451.3|12452.1|12450.1|7
1652235880000|2022-05-11 02:24:40|12452.8|12450.8|12451.8|12449.8|12452.8|12450.8|12450.9|12448.9|25
1652235890000|2022-05-11 02:24:50|12451.7|12449.7|12450.7|12448.7|12451.7|12449.7|12450.4|12448.4|6
1652235900000|2022-05-11 02:25:00|12450.9|12448.9|12451.6|12449.6|12452.6|12450.6|12450.9|12448.9|12
1652235910000|2022-05-11 02:25:10|12451.7|12449.7|12452.8|12450.8|12453.6|12451.6|12451.7|12449.7|14
1652235920000|2022-05-11 02:25:20|12452.9|12450.9|12452.7|12450.7|12453.3|12451.3|12452.6|12450.6|2
1652235930000|2022-05-11 02:25:30|12453.3|12451.3|12454.2|12452.2|12454.6|12452.6|12452.9|12450.9|38
1652235940000|2022-05-11 02:25:40|12453.8|12451.8|12454.2|12452.2|12454.3|12452.3|12453.2|12451.2|14
1652235950000|2022-05-11 02:25:50|12454.1|12452.1|12453.3|12451.3|12454.2|12452.2|12453.3|12451.3|6
1652235960000|2022-05-11 02:26:00|12453.2|12451.2|12456.6|12454.6|12457.3|12455.3|12452.4|12450.4|34
1652235970000|2022-05-11 02:26:10|12455.9|12453.9|12455.7|12453.7|12457.3|12455.3|12455.4|12453.4|17
1652235980000|2022-05-11 02:26:20|12456.1|12454.1|12456.6|12454.6|12456.6|12454.6|12455.7|12453.7|17
1652235990000|2022-05-11 02:26:30|12456.4|12454.4|12457.2|12455.2|12457.3|12455.3|12455.2|12453.2|17
1652236000000|2022-05-11 02:26:40|12456.7|12454.7|12456.8|12454.8|12457.4|12455.4|12455.3|12453.3|25
1652236010000|2022-05-11 02:26:50|12456.9|12454.9|12454.2|12452.2|12457.7|12455.7|12454.1|12452.1|25
1652236020000|2022-05-11 02:27:00|12454.3|12452.3|12452.8|12450.8|12454.3|12452.3|12452.6|12450.6|33
1652236030000|2022-05-11 02:27:10|12453.1|12451.1|12453.1|12451.1|12453.7|12451.7|12452.4|12450.4|11
1652236040000|2022-05-11 02:27:20|12454.1|12452.1|12454.2|12452.2|12454.8|12452.8|12453.7|12451.7|12
1652236050000|2022-05-11 02:27:30|12454.3|12452.3|12454.6|12452.6|12455.3|12453.3|12454.2|12452.2|4
1652236060000|2022-05-11 02:27:40|12454.4|12452.4|12453.2|12451.2|12454.7|12452.7|12452.9|12450.9|5
1652236070000|2022-05-11 02:27:50|12453.3|12451.3|12454.9|12452.9|12455.4|12453.4|12453.3|12451.3|8
1652236080000|2022-05-11 02:28:00|12455.1|12453.1|12456.6|12454.6|12456.6|12454.6|12454.7|12452.7|6
1652236090000|2022-05-11 02:28:10|12456.4|12454.4|12456.4|12454.4|12456.7|12454.7|12456.2|12454.2|15
1652236100000|2022-05-11 02:28:20|12456.2|12454.2|12456.6|12454.6|12456.9|12454.9|12456.1|12454.1|16
1652236110000|2022-05-11 02:28:30|12456.7|12454.7|12455.3|12453.3|12456.7|12454.7|12455.2|12453.2|7
1652236120000|2022-05-11 02:28:40|12455.4|12453.4|12455.6|12453.6|12456.4|12454.4|12455.4|12453.4|4
1652236130000|2022-05-11 02:28:50|12455.7|12453.7|12453.9|12451.9|12455.8|12453.8|12453.8|12451.8|18
1652236140000|2022-05-11 02:29:00|12453.8|12451.8|12451.3|12449.3|12453.8|12451.8|12451.2|12449.2|23
1652236150000|2022-05-11 02:29:10|12451.4|12449.4|12452.3|12450.3|12452.3|12450.3|12451.2|12449.2|9
1652236160000|2022-05-11 02:29:20|12452.2|12450.2|12454.3|12452.3|12454.4|12452.4|12452.1|12450.1|8
1652236170000|2022-05-11 02:29:30|12454.2|12452.2|12453.6|12451.6|12454.2|12452.2|12453.3|12451.3|5
1652236180000|2022-05-11 02:29:40|12453.7|12451.7|12455.1|12453.1|12455.1|12453.1|12453.6|12451.6|4
1652236190000|2022-05-11 02:29:50|12455.3|12453.3|12454.3|12452.3|12455.4|12453.4|12454.2|12452.2|9
1652236200000|2022-05-11 02:30:00|12454.4|12452.4|12454.9|12452.9|12456.1|12454.1|12453.6|12451.6|24
1652236210000|2022-05-11 02:30:10|12455.2|12453.2|12454.9|12452.9|12455.2|12453.2|12454.1|12452.1|4
1652236220000|2022-05-11 02:30:20|12454.8|12452.8|12456.6|12454.6|12456.6|12454.6|12454.8|12452.8|7
1652236230000|2022-05-11 02:30:30|12456.7|12454.7|12456.3|12454.3|12457.1|12455.1|12456.2|12454.2|16
1652236240000|2022-05-11 02:30:40|12456.4|12454.4|12456.1|12454.1|12456.4|12454.4|12456.1|12454.1|4
1652236250000|2022-05-11 02:30:50|12456.2|12454.2|12457.6|12455.6|12457.6|12455.6|12456.2|12454.2|10
1652236260000|2022-05-11 02:31:00|12457.7|12455.7|12458.7|12456.7|12459.1|12457.1|12457.4|12455.4|23
1652236270000|2022-05-11 02:31:10|12458.8|12456.8|12459.1|12457.1|12459.9|12457.9|12457.9|12455.9|34
1652236280000|2022-05-11 02:31:20|12459.2|12457.2|12461.8|12459.8|12462.6|12460.6|12459.1|12457.1|41
1652236290000|2022-05-11 02:31:30|12461.7|12459.7|12461.3|12459.3|12461.8|12459.8|12460.9|12458.9|14
1652236300000|2022-05-11 02:31:40|12461.4|12459.4|12462.1|12460.1|12462.1|12460.1|12461.4|12459.4|6
1652236310000|2022-05-11 02:31:50|12461.9|12459.9|12460.3|12458.3|12461.9|12459.9|12459.9|12457.9|30
1652236320000|2022-05-11 02:32:00|12460.2|12458.2|12459.1|12457.1|12460.4|12458.4|12459.1|12457.1|16
1652236330000|2022-05-11 02:32:10|12458.2|12456.2|12457.7|12455.7|12458.3|12456.3|12457.6|12455.6|10
1652236340000|2022-05-11 02:32:20|12457.6|12455.6|12456.8|12454.8|12457.8|12455.8|12456.8|12454.8|17
1652236350000|2022-05-11 02:32:30|12456.9|12454.9|12458.3|12456.3|12458.6|12456.6|12456.9|12454.9|14
1652236360000|2022-05-11 02:32:40|12457.9|12455.9|12457.3|12455.3|12457.9|12455.9|12457.1|12455.1|3
1652236370000|2022-05-11 02:32:50|12457.1|12455.1|12459.9|12457.9|12460.2|12458.2|12456.9|12454.9|40
1652236380000|2022-05-11 02:33:00|12459.8|12457.8|12460.6|12458.6|12460.8|12458.8|12459.6|12457.6|13
1652236390000|2022-05-11 02:33:10|12460.3|12458.3|12460.7|12458.7|12460.8|12458.8|12460.1|12458.1|9
1652236400000|2022-05-11 02:33:20|12460.6|12458.6|12458.7|12456.7|12460.8|12458.8|12458.7|12456.7|10
1652236410000|2022-05-11 02:33:30|12459.1|12457.1|12460.1|12458.1|12460.2|12458.2|12458.4|12456.4|6
1652236420000|2022-05-11 02:33:40|12459.9|12457.9|12460.6|12458.6|12460.7|12458.7|12459.7|12457.7|4
1652236430000|2022-05-11 02:33:50|12460.7|12458.7|12459.8|12457.8|12461.2|12459.2|12459.8|12457.8|4
1652236440000|2022-05-11 02:34:00|12459.9|12457.9|12460.2|12458.2|12460.9|12458.9|12459.9|12457.9|5
1652236450000|2022-05-11 02:34:10|12460.3|12458.3|12459.6|12457.6|12460.3|12458.3|12459.2|12457.2|4
1652236460000|2022-05-11 02:34:20|12459.7|12457.7|12461.3|12459.3|12461.3|12459.3|12459.2|12457.2|21
1652236470000|2022-05-11 02:34:30|12461.1|12459.1|12460.4|12458.4|12461.1|12459.1|12460.2|12458.2|5
1652236480000|2022-05-11 02:34:40|12460.2|12458.2|12460.2|12458.2|12460.6|12458.6|12459.9|12457.9|3
1652236490000|2022-05-11 02:34:50|12460.1|12458.1|12458.8|12456.8|12460.1|12458.1|12457.8|12455.8|23
1652236500000|2022-05-11 02:35:00|12458.9|12456.9|12456.4|12454.4|12458.9|12456.9|12454.9|12452.9|24
1652236510000|2022-05-11 02:35:10|12456.3|12454.3|12455.3|12453.3|12456.3|12454.3|12454.9|12452.9|13
1652236520000|2022-05-11 02:35:20|12455.2|12453.2|12454.1|12452.1|12455.2|12453.2|12454.1|12452.1|13
1652236530000|2022-05-11 02:35:30|12453.9|12451.9|12453.1|12451.1|12454.1|12452.1|12453.1|12451.1|19
1652236540000|2022-05-11 02:35:40|12452.9|12450.9|12454.2|12452.2|12454.8|12452.8|12452.7|12450.7|22
1652236550000|2022-05-11 02:35:50|12454.3|12452.3|12454.3|12452.3|12454.8|12452.8|12454.2|12452.2|7
1652236560000|2022-05-11 02:36:00|12453.7|12451.7|12453.4|12451.4|12453.8|12451.8|12452.9|12450.9|26
1652236570000|2022-05-11 02:36:10|12453.3|12451.3|12453.3|12451.3|12454.4|12452.4|12452.9|12450.9|15
1652236580000|2022-05-11 02:36:20|12453.2|12451.2|12452.2|12450.2|12453.3|12451.3|12452.2|12450.2|7
1652236590000|2022-05-11 02:36:30|12452.1|12450.1|12450.8|12448.8|12452.4|12450.4|12450.8|12448.8|27
1652236600000|2022-05-11 02:36:40|12450.9|12448.9|12449.2|12447.2|12451.4|12449.4|12449.2|12447.2|19
1652236610000|2022-05-11 02:36:50|12449.4|12447.4|12450.8|12448.8|12451.1|12449.1|12448.7|12446.7|64
1652236620000|2022-05-11 02:37:00|12450.7|12448.7|12451.8|12449.8|12451.9|12449.9|12450.2|12448.2|24
1652236630000|2022-05-11 02:37:10|12451.7|12449.7|12451.1|12449.1|12452.1|12450.1|12451.1|12449.1|4
1652236640000|2022-05-11 02:37:20|12450.4|12448.4|12451.1|12449.1|12451.3|12449.3|12450.3|12448.3|10
1652236650000|2022-05-11 02:37:30|12450.9|12448.9|12450.1|12448.1|12450.9|12448.9|12449.9|12447.9|6
1652236660000|2022-05-11 02:37:40|12449.6|12447.6|12450.2|12448.2|12451.1|12449.1|12449.1|12447.1|17
1652236670000|2022-05-11 02:37:50|12450.1|12448.1|12449.9|12447.9|12450.3|12448.3|12449.8|12447.8|6
1652236680000|2022-05-11 02:38:00|12449.8|12447.8|12447.3|12445.3|12449.8|12447.8|12446.4|12444.4|20
1652236690000|2022-05-11 02:38:10|12447.4|12445.4|12448.9|12446.9|12449.3|12447.3|12447.4|12445.4|12
1652236700000|2022-05-11 02:38:20|12449.6|12447.6|12448.8|12446.8|12449.8|12447.8|12448.8|12446.8|5
1652236710000|2022-05-11 02:38:30|12448.9|12446.9|12449.3|12447.3|12449.3|12447.3|12448.1|12446.1|8
1652236720000|2022-05-11 02:38:40|12449.2|12447.2|12448.8|12446.8|12449.3|12447.3|12448.6|12446.6|8
1652236730000|2022-05-11 02:38:50|12448.7|12446.7|12450.3|12448.3|12451.4|12449.4|12448.7|12446.7|32
1652236740000|2022-05-11 02:39:00|12450.6|12448.6|12452.7|12450.7|12453.1|12451.1|12449.9|12447.9|14
1652236750000|2022-05-11 02:39:10|12451.6|12449.6|12451.8|12449.8|12452.3|12450.3|12450.9|12448.9|17
1652236760000|2022-05-11 02:39:20|12451.7|12449.7|12449.8|12447.8|12452.2|12450.2|12449.8|12447.8|9
1652236770000|2022-05-11 02:39:30|12449.9|12447.9|12449.9|12447.9|12450.7|12448.7|12449.8|12447.8|4
1652236780000|2022-05-11 02:39:40|12450.1|12448.1|12449.6|12447.6|12450.1|12448.1|12449.6|12447.6|2
1652236790000|2022-05-11 02:39:50|12449.7|12447.7|12450.7|12448.7|12451.4|12449.4|12449.7|12447.7|4
1652236800000|2022-05-11 02:40:00|12450.6|12448.6|12451.9|12449.9|12452.4|12450.4|12450.3|12448.3|8
1652236810000|2022-05-11 02:40:10|12452.1|12450.1|12451.3|12449.3|12452.1|12450.1|12451.2|12449.2|5
1652236820000|2022-05-11 02:40:20|12450.8|12448.8|12452.1|12450.1|12452.3|12450.3|12450.8|12448.8|15
1652236830000|2022-05-11 02:40:30|12451.9|12449.9|12451.7|12449.7|12452.4|12450.4|12451.7|12449.7|11
1652236840000|2022-05-11 02:40:40|12451.8|12449.8|12451.4|12449.4|12452.4|12450.4|12451.3|12449.3|9
1652236850000|2022-05-11 02:40:50|12451.3|12449.3|12449.2|12447.2|12451.3|12449.3|12447.9|12445.9|16
1652236860000|2022-05-11 02:41:00|12449.3|12447.3|12447.6|12445.6|12449.7|12447.7|12447.6|12445.6|11
1652236870000|2022-05-11 02:41:10|12447.7|12445.7|12448.3|12446.3|12448.3|12446.3|12447.6|12445.6|6
1652236880000|2022-05-11 02:41:20|12448.2|12446.2|12449.1|12447.1|12449.8|12447.8|12448.1|12446.1|4
1652236890000|2022-05-11 02:41:30|12449.2|12447.2|12447.2|12445.2|12449.3|12447.3|12447.1|12445.1|4
1652236900000|2022-05-11 02:41:40|12447.3|12445.3|12446.7|12444.7|12447.4|12445.4|12446.4|12444.4|5
1652236910000|2022-05-11 02:41:50|12446.8|12444.8|12447.2|12445.2|12447.6|12445.6|12446.7|12444.7|5
1652236920000|2022-05-11 02:42:00|12447.1|12445.1|12447.4|12445.4|12447.8|12445.8|12446.7|12444.7|9
1652236930000|2022-05-11 02:42:10|12447.6|12445.6|12446.9|12444.9|12448.1|12446.1|12446.9|12444.9|13
1652236940000|2022-05-11 02:42:20|12446.8|12444.8|12446.1|12444.1|12446.8|12444.8|12443.7|12441.7|40
1652236950000|2022-05-11 02:42:30|12446.2|12444.2|12446.2|12444.2|12446.6|12444.6|12445.7|12443.7|9
1652236960000|2022-05-11 02:42:40|12446.3|12444.3|12446.6|12444.6|12447.4|12445.4|12446.3|12444.3|9
1652236970000|2022-05-11 02:42:50|12446.4|12444.4|12446.3|12444.3|12447.1|12445.1|12446.2|12444.2|7
1652236980000|2022-05-11 02:43:00|12446.2|12444.2|12445.9|12443.9|12447.3|12445.3|12445.4|12443.4|15
1652236990000|2022-05-11 02:43:10|12446.1|12444.1|12446.1|12444.1|12446.4|12444.4|12445.6|12443.6|3
1652237000000|2022-05-11 02:43:20|12446.2|12444.2|12448.4|12446.4|12449.2|12447.2|12446.1|12444.1|11
1652237010000|2022-05-11 02:43:30|12448.7|12446.7|12447.3|12445.3|12450.9|12448.9|12447.3|12445.3|14
1652237020000|2022-05-11 02:43:40|12447.8|12445.8|12447.6|12445.6|12447.8|12445.8|12447.4|12445.4|6
1652237030000|2022-05-11 02:43:50|12447.4|12445.4|12448.1|12446.1|12448.4|12446.4|12447.3|12445.3|10
1652237040000|2022-05-11 02:44:00|12448.2|12446.2|12445.3|12443.3|12448.9|12446.9|12445.3|12443.3|24
1652237050000|2022-05-11 02:44:10|12444.9|12442.9|12448.2|12446.2|12448.2|12446.2|12444.4|12442.4|15
1652237060000|2022-05-11 02:44:20|12447.7|12445.7|12447.4|12445.4|12447.7|12445.7|12447.2|12445.2|3
1652237070000|2022-05-11 02:44:30|12447.3|12445.3|12445.6|12443.6|12447.3|12445.3|12445.4|12443.4|10
1652237080000|2022-05-11 02:44:40|12445.7|12443.7|12445.9|12443.9|12447.1|12445.1|12445.7|12443.7|10
1652237090000|2022-05-11 02:44:50|12446.1|12444.1|12446.7|12444.7|12446.8|12444.8|12445.4|12443.4|5
1652237100000|2022-05-11 02:45:00|12446.8|12444.8|12446.6|12444.6|12447.1|12445.1|12445.9|12443.9|4
1652237110000|2022-05-11 02:45:10|12446.7|12444.7|12446.4|12444.4|12446.7|12444.7|12446.1|12444.1|2
1652237120000|2022-05-11 02:45:20|12446.3|12444.3|12446.4|12444.4|12446.7|12444.7|12446.2|12444.2|2
1652237130000|2022-05-11 02:45:30|12446.6|12444.6|12445.7|12443.7|12446.7|12444.7|12445.6|12443.6|8
1652237140000|2022-05-11 02:45:40|12445.8|12443.8|12446.6|12444.6|12447.1|12445.1|12445.6|12443.6|11
1652237150000|2022-05-11 02:45:50|12446.8|12444.8|12447.6|12445.6|12447.6|12445.6|12446.7|12444.7|6
1652237160000|2022-05-11 02:46:00|12446.7|12444.7|12446.2|12444.2|12446.8|12444.8|12445.3|12443.3|50
1652237170000|2022-05-11 02:46:10|12446.1|12444.1|12446.4|12444.4|12446.6|12444.6|12445.8|12443.8|3
1652237180000|2022-05-11 02:46:20|12446.6|12444.6|12446.1|12444.1|12446.9|12444.9|12445.4|12443.4|10
1652237190000|2022-05-11 02:46:30|12445.9|12443.9|12445.8|12443.8|12445.9|12443.9|12444.9|12442.9|6
1652237200000|2022-05-11 02:46:40|12445.7|12443.7|12445.2|12443.2|12446.1|12444.1|12444.9|12442.9|7
1652237210000|2022-05-11 02:46:50|12445.3|12443.3|12444.1|12442.1|12445.8|12443.8|12443.7|12441.7|11
1652237220000|2022-05-11 02:47:00|12443.9|12441.9|12445.4|12443.4|12445.6|12443.6|12443.7|12441.7|15
1652237230000|2022-05-11 02:47:10|12445.6|12443.6|12445.8|12443.8|12446.1|12444.1|12445.4|12443.4|1
1652237240000|2022-05-11 02:47:20|12445.7|12443.7|12445.1|12443.1|12445.7|12443.7|12444.3|12442.3|16
1652237250000|2022-05-11 02:47:30|12444.9|12442.9|12445.2|12443.2|12445.7|12443.7|12444.9|12442.9|10
1652237260000|2022-05-11 02:47:40|12445.4|12443.4|12446.3|12444.3|12446.3|12444.3|12445.3|12443.3|3
1652237270000|2022-05-11 02:47:50|12446.2|12444.2|12446.8|12444.8|12447.1|12445.1|12445.9|12443.9|6
1652237280000|2022-05-11 02:48:00|12446.9|12444.9|12438.8|12436.8|12447.1|12445.1|12438.4|12436.4|293
1652237290000|2022-05-11 02:48:10|12438.7|12436.7|12439.3|12437.3|12440.3|12438.3|12438.4|12436.4|16
1652237300000|2022-05-11 02:48:20|12439.7|12437.7|12438.2|12436.2|12439.7|12437.7|12438.2|12436.2|11
1652237310000|2022-05-11 02:48:30|12438.3|12436.3|12437.8|12435.8|12438.4|12436.4|12437.7|12435.7|12
1652237320000|2022-05-11 02:48:40|12437.7|12435.7|12437.9|12435.9|12438.7|12436.7|12437.3|12435.3|15
1652237330000|2022-05-11 02:48:50|12437.8|12435.8|12439.4|12437.4|12440.4|12438.4|12437.8|12435.8|8
1652237340000|2022-05-11 02:49:00|12439.2|12437.2|12441.8|12439.8|12441.9|12439.9|12438.4|12436.4|13
1652237350000|2022-05-11 02:49:10|12441.7|12439.7|12441.8|12439.8|12442.2|12440.2|12441.4|12439.4|13
1652237360000|2022-05-11 02:49:20|12441.6|12439.6|12441.7|12439.7|12441.8|12439.8|12440.9|12438.9|4
1652237370000|2022-05-11 02:49:30|12441.8|12439.8|12441.4|12439.4|12442.1|12440.1|12441.4|12439.4|1
1652237380000|2022-05-11 02:49:40|12440.9|12438.9|12441.8|12439.8|12441.8|12439.8|12440.9|12438.9|3
1652237390000|2022-05-11 02:49:50|12441.7|12439.7|12443.1|12441.1|12443.4|12441.4|12441.7|12439.7|1
1652237400000|2022-05-11 02:50:00|12443.2|12441.2|12440.8|12438.8|12443.3|12441.3|12439.2|12437.2|30
1652237410000|2022-05-11 02:50:10|12440.3|12438.3|12439.7|12437.7|12440.9|12438.9|12439.7|12437.7|1
1652237420000|2022-05-11 02:50:20|12439.8|12437.8|12441.9|12439.9|12442.2|12440.2|12439.7|12437.7|5
1652237430000|2022-05-11 02:50:30|12441.2|12439.2|12441.8|12439.8|12442.2|12440.2|12441.2|12439.2|7
1652237440000|2022-05-11 02:50:40|12441.9|12439.9|12442.7|12440.7|12443.3|12441.3|12441.7|12439.7|8
1652237450000|2022-05-11 02:50:50|12442.6|12440.6|12441.9|12439.9|12442.8|12440.8|12441.4|12439.4|8
1652237460000|2022-05-11 02:51:00|12441.8|12439.8|12439.7|12437.7|12441.8|12439.8|12437.3|12435.3|22
1652237470000|2022-05-11 02:51:10|12439.6|12437.6|12440.2|12438.2|12440.8|12438.8|12439.6|12437.6|7
1652237480000|2022-05-11 02:51:20|12440.6|12438.6|12437.9|12435.9|12440.7|12438.7|12437.9|12435.9|22
1652237490000|2022-05-11 02:51:30|12438.1|12436.1|12438.3|12436.3|12438.6|12436.6|12438.1|12436.1|3
1652237500000|2022-05-11 02:51:40|12438.4|12436.4|12439.7|12437.7|12439.8|12437.8|12438.3|12436.3|7
1652237510000|2022-05-11 02:51:50|12440.1|12438.1|12438.6|12436.6|12440.2|12438.2|12438.6|12436.6|12
1652237520000|2022-05-11 02:52:00|12438.7|12436.7|12438.4|12436.4|12439.4|12437.4|12438.1|12436.1|11
1652237530000|2022-05-11 02:52:10|12438.6|12436.6|12438.7|12436.7|12439.3|12437.3|12438.4|12436.4|2
1652237540000|2022-05-11 02:52:20|12439.1|12437.1|12438.9|12436.9|12439.1|12437.1|12437.9|12435.9|11
1652237550000|2022-05-11 02:52:30|12439.1|12437.1|12440.2|12438.2|12440.4|12438.4|12439.1|12437.1|14
1652237560000|2022-05-11 02:52:40|12439.9|12437.9|12439.7|12437.7|12440.1|12438.1|12439.1|12437.1|4
1652237570000|2022-05-11 02:52:50|12440.1|12438.1|12442.2|12440.2|12442.4|12440.4|12439.8|12437.8|11
1652237580000|2022-05-11 02:53:00|12442.3|12440.3|12441.3|12439.3|12442.3|12440.3|12441.3|12439.3|8
1652237590000|2022-05-11 02:53:10|12440.6|12438.6|12440.6|12438.6|12440.7|12438.7|12440.6|12438.6|2
1652237600000|2022-05-11 02:53:20|12440.4|12438.4|12440.9|12438.9|12440.9|12438.9|12440.4|12438.4|1
1652237610000|2022-05-11 02:53:30|12441.1|12439.1|12440.3|12438.3|12441.2|12439.2|12440.3|12438.3|5
1652237620000|2022-05-11 02:53:40|12440.2|12438.2|12440.1|12438.1|12440.8|12438.8|12439.8|12437.8|12
1652237630000|2022-05-11 02:53:50|12440.3|12438.3|12439.3|12437.3|12440.4|12438.4|12438.8|12436.8|10
1652237640000|2022-05-11 02:54:00|12439.4|12437.4|12440.7|12438.7|12441.1|12439.1|12438.8|12436.8|10
1652237650000|2022-05-11 02:54:10|12440.6|12438.6|12439.9|12437.9|12440.6|12438.6|12439.9|12437.9|0
1652237660000|2022-05-11 02:54:20|12440.4|12438.4|12440.1|12438.1|12440.4|12438.4|12439.7|12437.7|1
1652237670000|2022-05-11 02:54:30|12439.3|12437.3|12440.8|12438.8|12441.2|12439.2|12438.4|12436.4|23
1652237680000|2022-05-11 02:54:40|12440.7|12438.7|12440.7|12438.7|12441.2|12439.2|12440.2|12438.2|6
1652237690000|2022-05-11 02:54:50|12440.8|12438.8|12441.4|12439.4|12441.7|12439.7|12440.7|12438.7|4
1652237700000|2022-05-11 02:55:00|12441.3|12439.3|12440.9|12438.9|12441.3|12439.3|12440.3|12438.3|9
1652237710000|2022-05-11 02:55:10|12440.8|12438.8|12440.2|12438.2|12441.8|12439.8|12439.7|12437.7|10
1652237720000|2022-05-11 02:55:20|12440.1|12438.1|12438.8|12436.8|12440.1|12438.1|12438.1|12436.1|8
1652237730000|2022-05-11 02:55:30|12439.1|12437.1|12440.2|12438.2|12440.2|12438.2|12438.9|12436.9|3
1652237740000|2022-05-11 02:55:40|12440.1|12438.1|12440.6|12438.6|12440.7|12438.7|12439.9|12437.9|3
1652237750000|2022-05-11 02:55:50|12440.8|12438.8|12440.7|12438.7|12440.9|12438.9|12440.7|12438.7|4
1652237760000|2022-05-11 02:56:00|12440.2|12438.2|12439.3|12437.3|12440.2|12438.2|12437.1|12435.1|21
1652237770000|2022-05-11 02:56:10|12438.7|12436.7|12437.6|12435.6|12439.1|12437.1|12437.1|12435.1|49
1652237780000|2022-05-11 02:56:20|12437.4|12435.4|12438.2|12436.2|12438.7|12436.7|12437.1|12435.1|2
1652237790000|2022-05-11 02:56:30|12438.1|12436.1|12437.7|12435.7|12438.1|12436.1|12437.3|12435.3|9
1652237800000|2022-05-11 02:56:40|12437.6|12435.6|12437.2|12435.2|12437.6|12435.6|12436.7|12434.7|2
1652237810000|2022-05-11 02:56:50|12437.4|12435.4|12433.9|12431.9|12437.4|12435.4|12432.9|12430.9|46
1652237820000|2022-05-11 02:57:00|12434.7|12432.7|12436.1|12434.1|12436.2|12434.2|12434.6|12432.6|9
1652237830000|2022-05-11 02:57:10|12435.6|12433.6|12434.9|12432.9|12435.6|12433.6|12434.4|12432.4|3
1652237840000|2022-05-11 02:57:20|12435.2|12433.2|12434.3|12432.3|12435.3|12433.3|12432.8|12430.8|27
1652237850000|2022-05-11 02:57:30|12433.8|12431.8|12432.8|12430.8|12434.2|12432.2|12432.8|12430.8|21
1652237860000|2022-05-11 02:57:40|12432.9|12430.9|12432.3|12430.3|12432.9|12430.9|12431.2|12429.2|28
1652237870000|2022-05-11 02:57:50|12432.2|12430.2|12431.1|12429.1|12432.2|12430.2|12431.1|12429.1|11
1652237880000|2022-05-11 02:58:00|12431.2|12429.2|12432.7|12430.7|12432.8|12430.8|12431.2|12429.2|12
1652237890000|2022-05-11 02:58:10|12432.8|12430.8|12433.4|12431.4|12433.4|12431.4|12432.7|12430.7|18
1652237900000|2022-05-11 02:58:20|12433.3|12431.3|12434.3|12432.3|12434.4|12432.4|12433.3|12431.3|37
1652237910000|2022-05-11 02:58:30|12434.4|12432.4|12434.1|12432.1|12434.4|12432.4|12434.1|12432.1|3
1652237920000|2022-05-11 02:58:40|12434.4|12432.4|12434.4|12432.4|12434.4|12432.4|12434.2|12432.2|2
1652237930000|2022-05-11 02:58:50|12434.3|12432.3|12434.6|12432.6|12434.7|12432.7|12434.3|12432.3|3
1652237940000|2022-05-11 02:59:00|12434.4|12432.4|12434.6|12432.6|12434.9|12432.9|12434.2|12432.2|4
1652237950000|2022-05-11 02:59:10|12434.3|12432.3|12434.3|12432.3|12434.4|12432.4|12434.2|12432.2|0
1652237960000|2022-05-11 02:59:20|12434.2|12432.2|12433.4|12431.4|12434.3|12432.3|12433.3|12431.3|16
1652237970000|2022-05-11 02:59:30|12433.6|12431.6|12433.8|12431.8|12433.8|12431.8|12433.3|12431.3|4
1652237980000|2022-05-11 02:59:40|12434.1|12432.1|12434.6|12432.6|12434.7|12432.7|12433.9|12431.9|9
1652237990000|2022-05-11 02:59:50|12434.3|12432.3|12435.8|12433.8|12436.2|12434.2|12434.3|12432.3|21
1652238000000|2022-05-11 03:00:00|12435.9|12433.9|12434.6|12432.6|12436.4|12434.4|12434.6|12432.6|20
1652238010000|2022-05-11 03:00:10|12434.4|12432.4|12434.7|12432.7|12434.9|12432.9|12434.1|12432.1|7
1652238020000|2022-05-11 03:00:20|12434.3|12432.3|12433.9|12431.9|12434.3|12432.3|12433.1|12431.1|24
1652238030000|2022-05-11 03:00:30|12433.8|12431.8|12433.1|12431.1|12433.9|12431.9|12432.6|12430.6|23
1652238040000|2022-05-11 03:00:40|12432.9|12430.9|12432.8|12430.8|12433.2|12431.2|12432.8|12430.8|6
1652238050000|2022-05-11 03:00:50|12432.9|12430.9|12433.6|12431.6|12433.7|12431.7|12432.8|12430.8|7
1652238060000|2022-05-11 03:01:00|12433.7|12431.7|12434.6|12432.6|12434.6|12432.6|12433.6|12431.6|2
1652238070000|2022-05-11 03:01:10|12433.2|12431.2|12433.1|12431.1|12433.2|12431.2|12432.8|12430.8|13
1652238080000|2022-05-11 03:01:20|12433.2|12431.2|12431.4|12429.4|12433.2|12431.2|12431.3|12429.3|25
1652238090000|2022-05-11 03:01:30|12431.3|12429.3|12430.9|12428.9|12431.3|12429.3|12430.1|12428.1|34
1652238100000|2022-05-11 03:01:40|12430.8|12428.8|12431.3|12429.3|12431.7|12429.7|12430.6|12428.6|7
1652238110000|2022-05-11 03:01:50|12431.2|12429.2|12433.2|12431.2|12433.2|12431.2|12431.2|12429.2|5
1652238120000|2022-05-11 03:02:00|12433.1|12431.1|12433.2|12431.2|12433.2|12431.2|12432.7|12430.7|4
1652238130000|2022-05-11 03:02:10|12433.4|12431.4|12435.2|12433.2|12435.3|12433.3|12433.3|12431.3|33
1652238140000|2022-05-11 03:02:20|12435.1|12433.1|12435.6|12433.6|12436.4|12434.4|12434.3|12432.3|13
1652238150000|2022-05-11 03:02:30|12435.7|12433.7|12436.3|12434.3|12436.3|12434.3|12435.6|12433.6|7
1652238160000|2022-05-11 03:02:40|12436.4|12434.4|12437.1|12435.1|12437.1|12435.1|12436.2|12434.2|4
1652238170000|2022-05-11 03:02:50|12437.2|12435.2|12438.3|12436.3|12438.6|12436.6|12436.7|12434.7|9
1652238180000|2022-05-11 03:03:00|12438.6|12436.6|12437.3|12435.3|12438.9|12436.9|12437.1|12435.1|17
1652238190000|2022-05-11 03:03:10|12437.2|12435.2|12435.6|12433.6|12437.3|12435.3|12435.4|12433.4|6
1652238200000|2022-05-11 03:03:20|12436.3|12434.3|12436.8|12434.8|12436.8|12434.8|12436.1|12434.1|9
1652238210000|2022-05-11 03:03:30|12436.7|12434.7|12438.1|12436.1|12438.1|12436.1|12436.7|12434.7|7
1652238220000|2022-05-11 03:03:40|12437.9|12435.9|12437.7|12435.7|12438.1|12436.1|12437.4|12435.4|7
1652238230000|2022-05-11 03:03:50|12437.8|12435.8|12437.7|12435.7|12437.9|12435.9|12436.8|12434.8|2
1652238240000|2022-05-11 03:04:00|12437.4|12435.4|12437.9|12435.9|12439.1|12437.1|12437.1|12435.1|19
1652238250000|2022-05-11 03:04:10|12438.1|12436.1|12439.1|12437.1|12439.1|12437.1|12438.1|12436.1|7
1652238260000|2022-05-11 03:04:20|12439.3|12437.3|12439.2|12437.2|12439.9|12437.9|12439.2|12437.2|35
1652238270000|2022-05-11 03:04:30|12439.1|12437.1|12438.4|12436.4|12439.2|12437.2|12438.1|12436.1|8
1652238280000|2022-05-11 03:04:40|12438.6|12436.6|12439.8|12437.8|12440.3|12438.3|12438.4|12436.4|6
1652238290000|2022-05-11 03:04:50|12439.9|12437.9|12438.9|12436.9|12440.6|12438.6|12438.6|12436.6|11
1652238300000|2022-05-11 03:05:00|12439.1|12437.1|12438.7|12436.7|12439.4|12437.4|12438.4|12436.4|3
1652238310000|2022-05-11 03:05:10|12438.4|12436.4|12440.4|12438.4|12440.4|12438.4|12438.3|12436.3|6
1652238320000|2022-05-11 03:05:20|12440.6|12438.6|12440.3|12438.3|12441.1|12439.1|12440.3|12438.3|4
1652238330000|2022-05-11 03:05:30|12440.4|12438.4|12439.4|12437.4|12441.1|12439.1|12439.4|12437.4|13
1652238340000|2022-05-11 03:05:40|12439.6|12437.6|12438.9|12436.9|12439.8|12437.8|12438.7|12436.7|10
1652238350000|2022-05-11 03:05:50|12439.2|12437.2|12439.8|12437.8|12439.8|12437.8|12439.2|12437.2|1
1652238360000|2022-05-11 03:06:00|12439.9|12437.9|12439.1|12437.1|12440.1|12438.1|12438.1|12436.1|25
1652238370000|2022-05-11 03:06:10|12438.8|12436.8|12438.6|12436.6|12439.6|12437.6|12438.4|12436.4|1
1652238380000|2022-05-11 03:06:20|12438.4|12436.4|12437.4|12435.4|12438.6|12436.6|12437.4|12435.4|4
1652238390000|2022-05-11 03:06:30|12437.3|12435.3|12437.1|12435.1|12437.6|12435.6|12436.9|12434.9|1
1652238400000|2022-05-11 03:06:40|12437.2|12435.2|12437.2|12435.2|12438.2|12436.2|12437.1|12435.1|6
1652238410000|2022-05-11 03:06:50|12437.1|12435.1|12437.1|12435.1|12437.4|12435.4|12436.6|12434.6|2
1652238420000|2022-05-11 03:07:00|12437.2|12435.2|12437.9|12435.9|12438.3|12436.3|12437.2|12435.2|2
1652238430000|2022-05-11 03:07:10|12438.1|12436.1|12437.8|12435.8|12438.9|12436.9|12437.8|12435.8|5
1652238440000|2022-05-11 03:07:20|12437.9|12435.9|12438.3|12436.3|12438.7|12436.7|12437.7|12435.7|1
1652238450000|2022-05-11 03:07:30|12438.2|12436.2|12438.4|12436.4|12438.7|12436.7|12437.9|12435.9|2
1652238460000|2022-05-11 03:07:40|12438.6|12436.6|12439.1|12437.1|12439.1|12437.1|12438.4|12436.4|5
1652238470000|2022-05-11 03:07:50|12439.2|12437.2|12440.1|12438.1|12440.1|12438.1|12438.8|12436.8|5
1652238480000|2022-05-11 03:08:00|12439.9|12437.9|12439.8|12437.8|12441.3|12439.3|12439.7|12437.7|20
1652238490000|2022-05-11 03:08:10|12440.2|12438.2|12439.6|12437.6|12440.2|12438.2|12439.6|12437.6|4
1652238500000|2022-05-11 03:08:20|12439.7|12437.7|12439.3|12437.3|12439.8|12437.8|12439.1|12437.1|6
1652238510000|2022-05-11 03:08:30|12439.4|12437.4|12439.7|12437.7|12440.1|12438.1|12439.3|12437.3|5
1652238520000|2022-05-11 03:08:40|12439.8|12437.8|12440.8|12438.8|12440.8|12438.8|12439.8|12437.8|5
1652238530000|2022-05-11 03:08:50|12440.7|12438.7|12440.8|12438.8|12440.9|12438.9|12440.4|12438.4|1
1652238540000|2022-05-11 03:09:00|12441.1|12439.1|12439.8|12437.8|12441.7|12439.7|12439.8|12437.8|35
1652238550000|2022-05-11 03:09:10|12439.7|12437.7|12438.6|12436.6|12439.7|12437.7|12438.6|12436.6|6
1652238560000|2022-05-11 03:09:20|12438.7|12436.7|12438.7|12436.7|12438.7|12436.7|12438.7|12436.7|0
1652238570000|2022-05-11 03:09:30|12438.6|12436.6|12439.3|12437.3|12439.3|12437.3|12438.6|12436.6|1
1652238580000|2022-05-11 03:09:40|12439.4|12437.4|12439.9|12437.9|12440.8|12438.8|12439.4|12437.4|1
1652238590000|2022-05-11 03:09:50|12439.8|12437.8|12439.9|12437.9|12440.1|12438.1|12439.6|12437.6|0
1652238600000|2022-05-11 03:10:00|12440.2|12438.2|12438.6|12436.6|12440.2|12438.2|12438.6|12436.6|2
1652238610000|2022-05-11 03:10:10|12438.4|12436.4|12431.6|12429.6|12438.4|12436.4|12429.1|12427.1|287
1652238620000|2022-05-11 03:10:20|12431.9|12429.9|12431.7|12429.7|12432.7|12430.7|12430.3|12428.3|23
1652238630000|2022-05-11 03:10:30|12431.8|12429.8|12433.3|12431.3|12434.8|12432.8|12431.8|12429.8|23
1652238640000|2022-05-11 03:10:40|12433.9|12431.9|12432.8|12430.8|12433.9|12431.9|12432.2|12430.2|6
1652238650000|2022-05-11 03:10:50|12432.6|12430.6|12433.7|12431.7|12434.2|12432.2|12431.3|12429.3|54
1652238660000|2022-05-11 03:11:00|12433.2|12431.2|12434.3|12432.3|12435.3|12433.3|12433.1|12431.1|5
1652238670000|2022-05-11 03:11:10|12434.4|12432.4|12434.4|12432.4|12434.7|12432.7|12433.8|12431.8|3
1652238680000|2022-05-11 03:11:20|12434.3|12432.3|12434.6|12432.6|12435.2|12433.2|12433.8|12431.8|3
1652238690000|2022-05-11 03:11:30|12434.7|12432.7|12434.8|12432.8|12435.2|12433.2|12434.6|12432.6|1
1652238700000|2022-05-11 03:11:40|12434.4|12432.4|12434.6|12432.6|12435.2|12433.2|12433.9|12431.9|1
1652238710000|2022-05-11 03:11:50|12434.7|12432.7|12436.8|12434.8|12436.8|12434.8|12434.6|12432.6|3
1652238720000|2022-05-11 03:12:00|12436.7|12434.7|12437.1|12435.1|12437.1|12435.1|12436.7|12434.7|0
1652238730000|2022-05-11 03:12:10|12436.9|12434.9|12434.4|12432.4|12436.9|12434.9|12434.2|12432.2|34
1652238740000|2022-05-11 03:12:20|12434.3|12432.3|12434.6|12432.6|12434.8|12432.8|12433.8|12431.8|3
1652238750000|2022-05-11 03:12:30|12433.9|12431.9|12434.2|12432.2|12434.3|12432.3|12433.7|12431.7|22
1652238760000|2022-05-11 03:12:40|12434.3|12432.3|12434.8|12432.8|12434.8|12432.8|12434.3|12432.3|3
1652238770000|2022-05-11 03:12:50|12434.7|12432.7|12435.2|12433.2|12435.2|12433.2|12434.7|12432.7|2
1652238780000|2022-05-11 03:13:00|12434.8|12432.8|12434.2|12432.2|12435.2|12433.2|12433.9|12431.9|11
1652238790000|2022-05-11 03:13:10|12433.9|12431.9|12433.2|12431.2|12434.3|12432.3|12432.8|12430.8|7
1652238800000|2022-05-11 03:13:20|12433.1|12431.1|12432.8|12430.8|12433.1|12431.1|12432.4|12430.4|5
1652238810000|2022-05-11 03:13:30|12432.9|12430.9|12433.1|12431.1|12433.8|12431.8|12432.8|12430.8|5
1652238820000|2022-05-11 03:13:40|12432.8|12430.8|12433.4|12431.4|12434.1|12432.1|12432.8|12430.8|2
1652238830000|2022-05-11 03:13:50|12433.7|12431.7|12434.3|12432.3|12434.4|12432.4|12433.2|12431.2|2
1652238840000|2022-05-11 03:14:00|12434.4|12432.4|12434.6|12432.6|12435.1|12433.1|12434.2|12432.2|2
1652238850000|2022-05-11 03:14:10|12434.3|12432.3|12435.2|12433.2|12435.2|12433.2|12434.3|12432.3|3
1652238860000|2022-05-11 03:14:20|12434.6|12432.6|12434.2|12432.2|12434.6|12432.6|12434.2|12432.2|3
1652238870000|2022-05-11 03:14:30|12434.4|12432.4|12434.2|12432.2|12434.6|12432.6|12434.1|12432.1|4
1652238880000|2022-05-11 03:14:40|12434.1|12432.1|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|2
1652238890000|2022-05-11 03:14:50|12434.1|12432.1|12434.7|12432.7|12434.8|12432.8|12433.8|12431.8|3
1652238900000|2022-05-11 03:15:00|12434.8|12432.8|12435.3|12433.3|12436.3|12434.3|12434.7|12432.7|6
1652238910000|2022-05-11 03:15:10|12435.2|12433.2|12433.3|12431.3|12435.2|12433.2|12432.8|12430.8|8
1652238920000|2022-05-11 03:15:20|12433.2|12431.2|12433.1|12431.1|12433.2|12431.2|12432.4|12430.4|19
1652238930000|2022-05-11 03:15:30|12433.7|12431.7|12435.2|12433.2|12435.3|12433.3|12433.7|12431.7|9
1652238940000|2022-05-11 03:15:40|12435.3|12433.3|12433.8|12431.8|12435.4|12433.4|12433.4|12431.4|10
1652238950000|2022-05-11 03:15:50|12433.9|12431.9|12434.4|12432.4|12435.2|12433.2|12433.8|12431.8|3
1652238960000|2022-05-11 03:16:00|12434.6|12432.6|12434.7|12432.7|12434.8|12432.8|12433.9|12431.9|3
1652238970000|2022-05-11 03:16:10|12434.8|12432.8|12434.7|12432.7|12435.2|12433.2|12434.4|12432.4|2
1652238980000|2022-05-11 03:16:20|12434.8|12432.8|12434.8|12432.8|12434.8|12432.8|12434.4|12432.4|0
1652238990000|2022-05-11 03:16:30|12434.3|12432.3|12436.2|12434.2|12436.2|12434.2|12434.3|12432.3|3
1652239000000|2022-05-11 03:16:40|12436.1|12434.1|12436.4|12434.4|12436.6|12434.6|12436.1|12434.1|2
1652239010000|2022-05-11 03:16:50|12437.1|12435.1|12435.1|12433.1|12437.4|12435.4|12434.7|12432.7|20
1652239020000|2022-05-11 03:17:00|12434.8|12432.8|12434.2|12432.2|12435.1|12433.1|12434.1|12432.1|2
1652239030000|2022-05-11 03:17:10|12434.1|12432.1|12435.8|12433.8|12435.8|12433.8|12434.1|12432.1|3
1652239040000|2022-05-11 03:17:20|12435.7|12433.7|12436.1|12434.1|12436.1|12434.1|12435.7|12433.7|1
1652239050000|2022-05-11 03:17:30|12436.4|12434.4|12437.3|12435.3|12437.3|12435.3|12436.3|12434.3|7
1652239060000|2022-05-11 03:17:40|12436.8|12434.8|12437.9|12435.9|12438.1|12436.1|12436.8|12434.8|10
1652239070000|2022-05-11 03:17:50|12438.1|12436.1|12438.3|12436.3|12438.3|12436.3|12437.7|12435.7|0
1652239080000|2022-05-11 03:18:00|12438.4|12436.4|12438.6|12436.6|12438.7|12436.7|12438.2|12436.2|3
1652239090000|2022-05-11 03:18:10|12439.8|12437.8|12440.1|12438.1|12440.7|12438.7|12439.8|12437.8|15
1652239100000|2022-05-11 03:18:20|12439.9|12437.9|12442.4|12440.4|12442.7|12440.7|12439.9|12437.9|25
1652239110000|2022-05-11 03:18:30|12442.3|12440.3|12442.2|12440.2|12442.6|12440.6|12441.7|12439.7|18
1652239120000|2022-05-11 03:18:40|12442.1|12440.1|12442.1|12440.1|12442.2|12440.2|12441.4|12439.4|6
1652239130000|2022-05-11 03:18:50|12442.2|12440.2|12441.8|12439.8|12442.7|12440.7|12441.6|12439.6|12
1652239140000|2022-05-11 03:19:00|12442.3|12440.3|12443.7|12441.7|12444.3|12442.3|12442.2|12440.2|36
1652239150000|2022-05-11 03:19:10|12443.8|12441.8|12442.9|12440.9|12444.4|12442.4|12442.9|12440.9|10
1652239160000|2022-05-11 03:19:20|12442.8|12440.8|12442.9|12440.9|12442.9|12440.9|12441.8|12439.8|9
1652239170000|2022-05-11 03:19:30|12443.1|12441.1|12441.8|12439.8|12443.8|12441.8|12441.7|12439.7|10
1652239180000|2022-05-11 03:19:40|12440.9|12438.9|12440.6|12438.6|12441.1|12439.1|12440.2|12438.2|31
1652239190000|2022-05-11 03:19:50|12440.4|12438.4|12441.3|12439.3|12441.6|12439.6|12440.4|12438.4|2
1652239200000|2022-05-11 03:20:00|12441.1|12439.1|12441.3|12439.3|12441.6|12439.6|12441.1|12439.1|0
1652239210000|2022-05-11 03:20:10|12441.2|12439.2|12442.1|12440.1|12442.1|12440.1|12440.3|12438.3|27
1652239220000|2022-05-11 03:20:20|12442.2|12440.2|12443.6|12441.6|12443.7|12441.7|12442.1|12440.1|21
1652239230000|2022-05-11 03:20:30|12443.8|12441.8|12443.4|12441.4|12443.8|12441.8|12442.9|12440.9|12
1652239240000|2022-05-11 03:20:40|12443.3|12441.3|12443.2|12441.2|12443.7|12441.7|12443.2|12441.2|3
1652239250000|2022-05-11 03:20:50|12443.3|12441.3|12443.4|12441.4|12443.4|12441.4|12443.1|12441.1|4
1652239260000|2022-05-11 03:21:00|12443.6|12441.6|12444.1|12442.1|12444.1|12442.1|12443.4|12441.4|3
1652239270000|2022-05-11 03:21:10|12443.9|12441.9|12447.1|12445.1|12447.2|12445.2|12443.9|12441.9|39
1652239280000|2022-05-11 03:21:20|12447.2|12445.2|12449.3|12447.3|12449.3|12447.3|12447.1|12445.1|57
1652239290000|2022-05-11 03:21:30|12449.4|12447.4|12449.4|12447.4|12449.4|12447.4|12449.3|12447.3|8
1652239300000|2022-05-11 03:21:40|12449.3|12447.3|12448.9|12446.9|12449.8|12447.8|12448.9|12446.9|11
1652239310000|2022-05-11 03:21:50|12449.2|12447.2|12448.1|12446.1|12449.2|12447.2|12447.8|12445.8|13
1652239320000|2022-05-11 03:22:00|12448.2|12446.2|12447.3|12445.3|12448.2|12446.2|12447.3|12445.3|10
1652239330000|2022-05-11 03:22:10|12447.2|12445.2|12448.3|12446.3|12448.3|12446.3|12446.9|12444.9|6
1652239340000|2022-05-11 03:22:20|12448.4|12446.4|12448.6|12446.6|12449.3|12447.3|12448.3|12446.3|14
1652239350000|2022-05-11 03:22:30|12448.4|12446.4|12447.3|12445.3|12448.7|12446.7|12447.3|12445.3|6
1652239360000|2022-05-11 03:22:40|12446.7|12444.7|12448.1|12446.1|12448.3|12446.3|12446.6|12444.6|10
1652239370000|2022-05-11 03:22:50|12447.9|12445.9|12448.6|12446.6|12448.8|12446.8|12446.4|12444.4|3
1652239380000|2022-05-11 03:23:00|12448.7|12446.7|12448.2|12446.2|12449.1|12447.1|12446.9|12444.9|6
1652239390000|2022-05-11 03:23:10|12447.6|12445.6|12447.6|12445.6|12448.3|12446.3|12447.3|12445.3|17
1652239400000|2022-05-11 03:23:20|12446.9|12444.9|12447.3|12445.3|12447.4|12445.4|12446.6|12444.6|5
1652239410000|2022-05-11 03:23:30|12447.2|12445.2|12447.9|12445.9|12447.9|12445.9|12447.2|12445.2|5
1652239420000|2022-05-11 03:23:40|12447.7|12445.7|12447.4|12445.4|12447.7|12445.7|12447.2|12445.2|0
1652239430000|2022-05-11 03:23:50|12447.3|12445.3|12447.3|12445.3|12447.4|12445.4|12447.2|12445.2|2
1652239440000|2022-05-11 03:24:00|12446.7|12444.7|12448.3|12446.3|12448.3|12446.3|12446.6|12444.6|6
1652239450000|2022-05-11 03:24:10|12448.2|12446.2|12448.8|12446.8|12449.1|12447.1|12448.2|12446.2|8
1652239460000|2022-05-11 03:24:20|12448.4|12446.4|12448.8|12446.8|12448.8|12446.8|12447.8|12445.8|5
1652239470000|2022-05-11 03:24:30|12448.9|12446.9|12448.9|12446.9|12449.7|12447.7|12448.7|12446.7|11
1652239480000|2022-05-11 03:24:40|12448.8|12446.8|12449.2|12447.2|12449.4|12447.4|12448.8|12446.8|5
1652239490000|2022-05-11 03:24:50|12449.3|12447.3|12448.7|12446.7|12449.3|12447.3|12448.4|12446.4|6
1652239500000|2022-05-11 03:25:00|12448.6|12446.6|12449.6|12447.6|12449.6|12447.6|12447.7|12445.7|15
1652239510000|2022-05-11 03:25:10|12449.7|12447.7|12449.6|12447.6|12449.7|12447.7|12449.6|12447.6|2
1652239520000|2022-05-11 03:25:20|12449.7|12447.7|12449.6|12447.6|12449.7|12447.7|12449.4|12447.4|7
1652239530000|2022-05-11 03:25:30|12449.4|12447.4|12449.6|12447.6|12449.6|12447.6|12448.6|12446.6|13
1652239540000|2022-05-11 03:25:40|12449.3|12447.3|12449.2|12447.2|12449.3|12447.3|12448.9|12446.9|2
1652239550000|2022-05-11 03:25:50|12450.1|12448.1|12446.1|12444.1|12450.1|12448.1|12446.1|12444.1|21
1652239560000|2022-05-11 03:26:00|12446.2|12444.2|12445.4|12443.4|12446.4|12444.4|12444.9|12442.9|18
1652239570000|2022-05-11 03:26:10|12445.6|12443.6|12446.1|12444.1|12446.1|12444.1|12445.2|12443.2|0
1652239580000|2022-05-11 03:26:20|12445.9|12443.9|12446.3|12444.3|12446.7|12444.7|12445.6|12443.6|0
1652239590000|2022-05-11 03:26:30|12446.2|12444.2|12446.6|12444.6|12447.1|12445.1|12446.2|12444.2|3
1652239600000|2022-05-11 03:26:40|12446.4|12444.4|12445.9|12443.9|12446.4|12444.4|12445.9|12443.9|2
1652239610000|2022-05-11 03:26:50|12445.8|12443.8|12445.9|12443.9|12446.4|12444.4|12445.7|12443.7|7
1652239620000|2022-05-11 03:27:00|12445.8|12443.8|12445.8|12443.8|12446.2|12444.2|12445.3|12443.3|4
1652239630000|2022-05-11 03:27:10|12445.9|12443.9|12445.6|12443.6|12446.2|12444.2|12445.4|12443.4|1
1652239640000|2022-05-11 03:27:20|12445.4|12443.4|12445.4|12443.4|12445.8|12443.8|12445.3|12443.3|1
1652239650000|2022-05-11 03:27:30|12445.7|12443.7|12445.7|12443.7|12446.2|12444.2|12445.6|12443.6|1
1652239660000|2022-05-11 03:27:40|12445.6|12443.6|12446.6|12444.6|12446.7|12444.7|12445.6|12443.6|4
1652239670000|2022-05-11 03:27:50|12446.7|12444.7|12446.6|12444.6|12446.7|12444.7|12446.3|12444.3|1
1652239680000|2022-05-11 03:28:00|12446.4|12444.4|12447.3|12445.3|12447.3|12445.3|12446.4|12444.4|3
1652239690000|2022-05-11 03:28:10|12447.1|12445.1|12446.3|12444.3|12447.2|12445.2|12446.3|12444.3|3
1652239700000|2022-05-11 03:28:20|12445.7|12443.7|12445.7|12443.7|12446.2|12444.2|12445.4|12443.4|7
1652239710000|2022-05-11 03:28:30|12445.9|12443.9|12445.9|12443.9|12446.2|12444.2|12445.9|12443.9|0
1652239720000|2022-05-11 03:28:40|12445.8|12443.8|12444.9|12442.9|12445.9|12443.9|12444.9|12442.9|1
1652239730000|2022-05-11 03:28:50|12444.8|12442.8|12444.8|12442.8|12444.9|12442.9|12444.1|12442.1|3
1652239740000|2022-05-11 03:29:00|12444.6|12442.6|12443.8|12441.8|12444.6|12442.6|12442.8|12440.8|4
1652239750000|2022-05-11 03:29:10|12443.9|12441.9|12443.9|12441.9|12444.7|12442.7|12443.7|12441.7|1
1652239760000|2022-05-11 03:29:20|12443.8|12441.8|12444.8|12442.8|12444.9|12442.9|12443.7|12441.7|2
1652239770000|2022-05-11 03:29:30|12445.6|12443.6|12445.1|12443.1|12445.7|12443.7|12444.7|12442.7|4
1652239780000|2022-05-11 03:29:40|12444.9|12442.9|12445.4|12443.4|12445.4|12443.4|12444.9|12442.9|0
1652239790000|2022-05-11 03:29:50|12445.3|12443.3|12445.3|12443.3|12445.6|12443.6|12445.3|12443.3|0
1652239800000|2022-05-11 03:30:00|12445.4|12443.4|12445.7|12443.7|12447.3|12445.3|12445.2|12443.2|17
1652239810000|2022-05-11 03:30:10|12445.8|12443.8|12445.9|12443.9|12445.9|12443.9|12445.3|12443.3|2
1652239820000|2022-05-11 03:30:20|12445.8|12443.8|12446.7|12444.7|12446.7|12444.7|12445.4|12443.4|3
1652239830000|2022-05-11 03:30:30|12446.4|12444.4|12446.3|12444.3|12447.2|12445.2|12445.9|12443.9|4
1652239840000|2022-05-11 03:30:40|12446.2|12444.2|12446.3|12444.3|12446.7|12444.7|12446.1|12444.1|3
1652239850000|2022-05-11 03:30:50|12446.2|12444.2|12445.4|12443.4|12446.2|12444.2|12445.3|12443.3|0
1652239860000|2022-05-11 03:31:00|12445.3|12443.3|12443.2|12441.2|12445.3|12443.3|12443.1|12441.1|11
1652239870000|2022-05-11 03:31:10|12443.1|12441.1|12443.1|12441.1|12443.4|12441.4|12443.1|12441.1|2
1652239880000|2022-05-11 03:31:20|12443.2|12441.2|12443.1|12441.1|12443.2|12441.2|12442.4|12440.4|8
1652239890000|2022-05-11 03:31:30|12442.9|12440.9|12443.9|12441.9|12443.9|12441.9|12442.2|12440.2|16
1652239900000|2022-05-11 03:31:40|12444.1|12442.1|12443.6|12441.6|12444.1|12442.1|12443.4|12441.4|4
1652239910000|2022-05-11 03:31:50|12443.4|12441.4|12443.3|12441.3|12443.7|12441.7|12443.3|12441.3|1
1652239920000|2022-05-11 03:32:00|12443.2|12441.2|12442.9|12440.9|12443.3|12441.3|12442.6|12440.6|5
1652239930000|2022-05-11 03:32:10|12442.8|12440.8|12443.3|12441.3|12443.3|12441.3|12442.8|12440.8|2
1652239940000|2022-05-11 03:32:20|12443.2|12441.2|12443.2|12441.2|12443.2|12441.2|12442.8|12440.8|3
1652239950000|2022-05-11 03:32:30|12443.1|12441.1|12443.3|12441.3|12443.9|12441.9|12443.1|12441.1|3
1652239960000|2022-05-11 03:32:40|12443.2|12441.2|12443.9|12441.9|12444.1|12442.1|12443.2|12441.2|1
1652239970000|2022-05-11 03:32:50|12443.6|12441.6|12443.8|12441.8|12444.2|12442.2|12443.3|12441.3|3
1652239980000|2022-05-11 03:33:00|12443.7|12441.7|12443.2|12441.2|12443.9|12441.9|12443.2|12441.2|3
1652239990000|2022-05-11 03:33:10|12442.7|12440.7|12443.1|12441.1|12443.2|12441.2|12442.7|12440.7|7
1652240000000|2022-05-11 03:33:20|12442.8|12440.8|12443.2|12441.2|12443.2|12441.2|12442.7|12440.7|1
1652240010000|2022-05-11 03:33:30|12443.9|12441.9|12443.6|12441.6|12444.1|12442.1|12443.4|12441.4|5
1652240020000|2022-05-11 03:33:40|12443.4|12441.4|12442.9|12440.9|12443.4|12441.4|12442.9|12440.9|0
1652240030000|2022-05-11 03:33:50|12442.7|12440.7|12443.1|12441.1|12443.2|12441.2|12442.7|12440.7|1
1652240040000|2022-05-11 03:34:00|12443.2|12441.2|12443.4|12441.4|12443.9|12441.9|12442.6|12440.6|3
1652240050000|2022-05-11 03:34:10|12443.1|12441.1|12444.2|12442.2|12444.2|12442.2|12443.1|12441.1|0
1652240060000|2022-05-11 03:34:20|12444.3|12442.3|12443.3|12441.3|12444.3|12442.3|12442.9|12440.9|4
1652240070000|2022-05-11 03:34:30|12443.2|12441.2|12441.3|12439.3|12443.3|12441.3|12441.3|12439.3|8
1652240080000|2022-05-11 03:34:40|12441.4|12439.4|12441.4|12439.4|12441.9|12439.9|12441.3|12439.3|0
1652240090000|2022-05-11 03:34:50|12441.6|12439.6|12441.3|12439.3|12441.9|12439.9|12441.3|12439.3|3
1652240100000|2022-05-11 03:35:00|12441.9|12439.9|12442.7|12440.7|12443.1|12441.1|12441.9|12439.9|5
1652240110000|2022-05-11 03:35:10|12442.6|12440.6|12443.8|12441.8|12443.8|12441.8|12442.4|12440.4|8
1652240120000|2022-05-11 03:35:20|12443.7|12441.7|12444.8|12442.8|12444.8|12442.8|12443.6|12441.6|3
1652240130000|2022-05-11 03:35:30|12444.7|12442.7|12442.9|12440.9|12444.7|12442.7|12442.8|12440.8|14
1652240140000|2022-05-11 03:35:40|12443.1|12441.1|12442.9|12440.9|12443.3|12441.3|12442.8|12440.8|3
1652240150000|2022-05-11 03:35:50|12443.1|12441.1|12444.1|12442.1|12444.6|12442.6|12442.9|12440.9|7
1652240160000|2022-05-11 03:36:00|12444.7|12442.7|12444.6|12442.6|12444.8|12442.8|12444.3|12442.3|5
1652240170000|2022-05-11 03:36:10|12444.4|12442.4|12444.2|12442.2|12444.7|12442.7|12444.2|12442.2|3
1652240180000|2022-05-11 03:36:20|12443.6|12441.6|12443.9|12441.9|12444.3|12442.3|12443.4|12441.4|4
1652240190000|2022-05-11 03:36:30|12444.4|12442.4|12445.4|12443.4|12445.6|12443.6|12444.4|12442.4|7
1652240200000|2022-05-11 03:36:40|12445.2|12443.2|12445.7|12443.7|12445.7|12443.7|12445.2|12443.2|9
1652240210000|2022-05-11 03:36:50|12445.6|12443.6|12445.4|12443.4|12445.9|12443.9|12445.4|12443.4|4
1652240220000|2022-05-11 03:37:00|12445.7|12443.7|12445.8|12443.8|12446.3|12444.3|12445.4|12443.4|12
1652240230000|2022-05-11 03:37:10|12446.3|12444.3|12446.7|12444.7|12446.8|12444.8|12446.3|12444.3|4
1652240240000|2022-05-11 03:37:20|12446.8|12444.8|12445.6|12443.6|12446.8|12444.8|12445.4|12443.4|5
1652240250000|2022-05-11 03:37:30|12445.4|12443.4|12444.2|12442.2|12445.6|12443.6|12444.2|12442.2|3
1652240260000|2022-05-11 03:37:40|12444.7|12442.7|12444.8|12442.8|12444.9|12442.9|12444.7|12442.7|0
1652240270000|2022-05-11 03:37:50|12444.7|12442.7|12445.3|12443.3|12445.3|12443.3|12444.7|12442.7|0
1652240280000|2022-05-11 03:38:00|12445.2|12443.2|12444.6|12442.6|12445.4|12443.4|12444.6|12442.6|0
1652240290000|2022-05-11 03:38:10|12444.7|12442.7|12444.3|12442.3|12445.3|12443.3|12444.3|12442.3|17
1652240300000|2022-05-11 03:38:20|12444.4|12442.4|12444.6|12442.6|12444.8|12442.8|12444.4|12442.4|0
1652240310000|2022-05-11 03:38:30|12444.4|12442.4|12444.7|12442.7|12444.9|12442.9|12444.4|12442.4|0
1652240320000|2022-05-11 03:38:40|12444.8|12442.8|12444.7|12442.7|12444.9|12442.9|12444.7|12442.7|0
1652240330000|2022-05-11 03:38:50|12444.6|12442.6|12444.6|12442.6|12444.9|12442.9|12444.6|12442.6|0
1652240340000|2022-05-11 03:39:00|12444.7|12442.7|12444.4|12442.4|12444.9|12442.9|12444.3|12442.3|1
1652240350000|2022-05-11 03:39:10|12444.6|12442.6|12444.7|12442.7|12444.8|12442.8|12444.6|12442.6|0
1652240360000|2022-05-11 03:39:20|12444.6|12442.6|12443.3|12441.3|12444.6|12442.6|12442.8|12440.8|9
1652240370000|2022-05-11 03:39:30|12443.4|12441.4|12442.4|12440.4|12443.4|12441.4|12442.3|12440.3|11
1652240380000|2022-05-11 03:39:40|12442.2|12440.2|12441.8|12439.8|12442.7|12440.7|12441.8|12439.8|6
1652240390000|2022-05-11 03:39:50|12442.2|12440.2|12441.8|12439.8|12442.3|12440.3|12441.7|12439.7|4
1652240400000|2022-05-11 03:40:00|12441.9|12439.9|12442.6|12440.6|12442.6|12440.6|12441.9|12439.9|2
1652240410000|2022-05-11 03:40:10|12442.4|12440.4|12439.3|12437.3|12442.4|12440.4|12439.2|12437.2|24
1652240420000|2022-05-11 03:40:20|12439.1|12437.1|12439.3|12437.3|12439.3|12437.3|12436.7|12434.7|38
1652240430000|2022-05-11 03:40:30|12439.2|12437.2|12437.7|12435.7|12439.2|12437.2|12437.7|12435.7|5
1652240440000|2022-05-11 03:40:40|12437.6|12435.6|12437.7|12435.7|12438.7|12436.7|12437.6|12435.6|6
1652240450000|2022-05-11 03:40:50|12437.6|12435.6|12436.2|12434.2|12437.7|12435.7|12435.1|12433.1|29
1652240460000|2022-05-11 03:41:00|12435.8|12433.8|12434.8|12432.8|12436.1|12434.1|12434.4|12432.4|12
1652240470000|2022-05-11 03:41:10|12434.9|12432.9|12435.1|12433.1|12435.8|12433.8|12434.7|12432.7|8
1652240480000|2022-05-11 03:41:20|12434.9|12432.9|12435.9|12433.9|12436.4|12434.4|12434.8|12432.8|9
1652240490000|2022-05-11 03:41:30|12434.8|12432.8|12433.8|12431.8|12435.2|12433.2|12432.6|12430.6|47
1652240500000|2022-05-11 03:41:40|12433.7|12431.7|12432.7|12430.7|12433.7|12431.7|12431.9|12429.9|18
1652240510000|2022-05-11 03:41:50|12432.6|12430.6|12433.3|12431.3|12434.8|12432.8|12432.4|12430.4|38
1652240520000|2022-05-11 03:42:00|12432.6|12430.6|12433.9|12431.9|12434.3|12432.3|12432.6|12430.6|10
1652240530000|2022-05-11 03:42:10|12433.8|12431.8|12434.2|12432.2|12434.3|12432.3|12432.8|12430.8|4
1652240540000|2022-05-11 03:42:20|12434.3|12432.3|12434.1|12432.1|12434.4|12432.4|12434.1|12432.1|4
1652240550000|2022-05-11 03:42:30|12433.6|12431.6|12434.3|12432.3|12434.4|12432.4|12433.6|12431.6|12
1652240560000|2022-05-11 03:42:40|12434.1|12432.1|12434.8|12432.8|12435.4|12433.4|12434.1|12432.1|6
1652240570000|2022-05-11 03:42:50|12434.7|12432.7|12436.6|12434.6|12436.7|12434.7|12434.6|12432.6|5
1652240580000|2022-05-11 03:43:00|12436.4|12434.4|12436.6|12434.6|12436.8|12434.8|12435.3|12433.3|3
1652240590000|2022-05-11 03:43:10|12436.4|12434.4|12436.7|12434.7|12436.9|12434.9|12436.3|12434.3|14
1652240600000|2022-05-11 03:43:20|12436.9|12434.9|12437.1|12435.1|12437.2|12435.2|12436.8|12434.8|4
1652240610000|2022-05-11 03:43:30|12437.3|12435.3|12438.4|12436.4|12438.7|12436.7|12437.3|12435.3|10
1652240620000|2022-05-11 03:43:40|12438.6|12436.6|12438.4|12436.4|12438.8|12436.8|12438.4|12436.4|6
1652240630000|2022-05-11 03:43:50|12438.3|12436.3|12437.8|12435.8|12438.4|12436.4|12437.3|12435.3|10
1652240640000|2022-05-11 03:44:00|12437.7|12435.7|12437.4|12435.4|12437.9|12435.9|12437.4|12435.4|3
1652240650000|2022-05-11 03:44:10|12437.6|12435.6|12437.6|12435.6|12437.8|12435.8|12437.4|12435.4|1
1652240660000|2022-05-11 03:44:20|12437.4|12435.4|12437.4|12435.4|12437.6|12435.6|12436.9|12434.9|3
1652240670000|2022-05-11 03:44:30|12437.3|12435.3|12438.4|12436.4|12438.4|12436.4|12437.3|12435.3|4
1652240680000|2022-05-11 03:44:40|12438.3|12436.3|12439.2|12437.2|12439.4|12437.4|12438.3|12436.3|10
1652240690000|2022-05-11 03:44:50|12439.1|12437.1|12439.4|12437.4|12439.4|12437.4|12438.8|12436.8|3
1652240700000|2022-05-11 03:45:00|12439.3|12437.3|12437.9|12435.9|12440.2|12438.2|12437.1|12435.1|45
1652240710000|2022-05-11 03:45:10|12437.8|12435.8|12441.7|12439.7|12442.3|12440.3|12437.7|12435.7|8
1652240720000|2022-05-11 03:45:20|12441.2|12439.2|12444.4|12442.4|12444.4|12442.4|12441.2|12439.2|19
1652240730000|2022-05-11 03:45:30|12444.3|12442.3|12443.6|12441.6|12444.3|12442.3|12443.3|12441.3|6
1652240740000|2022-05-11 03:45:40|12443.4|12441.4|12444.3|12442.3|12444.3|12442.3|12442.9|12440.9|10
1652240750000|2022-05-11 03:45:50|12444.2|12442.2|12444.8|12442.8|12444.8|12442.8|12443.6|12441.6|6
1652240760000|2022-05-11 03:46:00|12444.7|12442.7|12445.3|12443.3|12446.1|12444.1|12444.3|12442.3|12
1652240770000|2022-05-11 03:46:10|12445.2|12443.2|12445.3|12443.3|12446.1|12444.1|12445.2|12443.2|8
1652240780000|2022-05-11 03:46:20|12445.4|12443.4|12447.2|12445.2|12447.2|12445.2|12445.3|12443.3|14
1652240790000|2022-05-11 03:46:30|12446.8|12444.8|12448.2|12446.2|12448.3|12446.3|12446.3|12444.3|19
1652240800000|2022-05-11 03:46:40|12447.9|12445.9|12448.1|12446.1|12448.2|12446.2|12447.3|12445.3|5
1652240810000|2022-05-11 03:46:50|12448.2|12446.2|12447.7|12445.7|12448.2|12446.2|12447.3|12445.3|10
1652240820000|2022-05-11 03:47:00|12447.6|12445.6|12447.8|12445.8|12448.4|12446.4|12447.1|12445.1|20
1652240830000|2022-05-11 03:47:10|12447.7|12445.7|12448.2|12446.2|12448.3|12446.3|12446.9|12444.9|13
1652240840000|2022-05-11 03:47:20|12448.1|12446.1|12449.3|12447.3|12450.1|12448.1|12448.1|12446.1|18
1652240850000|2022-05-11 03:47:30|12449.4|12447.4|12447.8|12445.8|12450.2|12448.2|12447.8|12445.8|21
1652240860000|2022-05-11 03:47:40|12447.6|12445.6|12448.8|12446.8|12448.8|12446.8|12447.4|12445.4|0
1652240870000|2022-05-11 03:47:50|12448.7|12446.7|12448.3|12446.3|12448.7|12446.7|12447.7|12445.7|3
1652240880000|2022-05-11 03:48:00|12448.1|12446.1|12447.9|12445.9|12448.2|12446.2|12447.7|12445.7|0
1652240890000|2022-05-11 03:48:10|12447.8|12445.8|12447.2|12445.2|12447.8|12445.8|12446.2|12444.2|13
1652240900000|2022-05-11 03:48:20|12447.1|12445.1|12446.9|12444.9|12447.3|12445.3|12446.4|12444.4|0
1652240910000|2022-05-11 03:48:30|12446.8|12444.8|12447.8|12445.8|12448.2|12446.2|12446.8|12444.8|1
1652240920000|2022-05-11 03:48:40|12447.7|12445.7|12448.2|12446.2|12448.6|12446.6|12447.7|12445.7|3
1652240930000|2022-05-11 03:48:50|12448.1|12446.1|12448.8|12446.8|12448.8|12446.8|12448.1|12446.1|4
1652240940000|2022-05-11 03:49:00|12448.6|12446.6|12448.4|12446.4|12448.6|12446.6|12448.2|12446.2|4
1652240950000|2022-05-11 03:49:10|12448.3|12446.3|12448.1|12446.1|12448.6|12446.6|12447.7|12445.7|3
1652240960000|2022-05-11 03:49:20|12447.9|12445.9|12447.9|12445.9|12448.6|12446.6|12447.8|12445.8|3
1652240970000|2022-05-11 03:49:30|12447.8|12445.8|12448.1|12446.1|12448.2|12446.2|12447.6|12445.6|6
1652240980000|2022-05-11 03:49:40|12447.9|12445.9|12447.3|12445.3|12447.9|12445.9|12447.3|12445.3|2
1652240990000|2022-05-11 03:49:50|12446.3|12444.3|12445.8|12443.8|12446.3|12444.3|12445.2|12443.2|15
1652241000000|2022-05-11 03:50:00|12445.9|12443.9|12447.2|12445.2|12447.4|12445.4|12445.9|12443.9|10
1652241010000|2022-05-11 03:50:10|12447.3|12445.3|12446.1|12444.1|12447.3|12445.3|12445.6|12443.6|4
1652241020000|2022-05-11 03:50:20|12445.9|12443.9|12445.8|12443.8|12446.3|12444.3|12445.7|12443.7|0
1652241030000|2022-05-11 03:50:30|12445.7|12443.7|12445.4|12443.4|12445.9|12443.9|12445.3|12443.3|9
1652241040000|2022-05-11 03:50:40|12445.3|12443.3|12444.4|12442.4|12445.4|12443.4|12444.3|12442.3|4
1652241050000|2022-05-11 03:50:50|12444.3|12442.3|12444.2|12442.2|12444.4|12442.4|12443.8|12441.8|3
1652241060000|2022-05-11 03:51:00|12444.3|12442.3|12444.1|12442.1|12444.3|12442.3|12443.8|12441.8|5
1652241070000|2022-05-11 03:51:10|12443.9|12441.9|12442.7|12440.7|12443.9|12441.9|12442.3|12440.3|4
1652241080000|2022-05-11 03:51:20|12442.6|12440.6|12442.6|12440.6|12442.6|12440.6|12442.3|12440.3|0
1652241090000|2022-05-11 03:51:30|12442.4|12440.4|12443.7|12441.7|12444.1|12442.1|12442.3|12440.3|8
1652241100000|2022-05-11 03:51:40|12443.6|12441.6|12441.4|12439.4|12443.6|12441.6|12441.4|12439.4|5
1652241110000|2022-05-11 03:51:50|12441.8|12439.8|12442.2|12440.2|12442.2|12440.2|12441.4|12439.4|1
1652241120000|2022-05-11 03:52:00|12442.1|12440.1|12443.1|12441.1|12443.6|12441.6|12441.7|12439.7|3
1652241130000|2022-05-11 03:52:10|12442.9|12440.9|12442.6|12440.6|12442.9|12440.9|12442.2|12440.2|0
1652241140000|2022-05-11 03:52:20|12442.3|12440.3|12440.9|12438.9|12442.3|12440.3|12440.7|12438.7|6
1652241150000|2022-05-11 03:52:30|12440.8|12438.8|12439.2|12437.2|12440.8|12438.8|12439.1|12437.1|16
1652241160000|2022-05-11 03:52:40|12439.1|12437.1|12439.1|12437.1|12439.7|12437.7|12438.8|12436.8|7
1652241170000|2022-05-11 03:52:50|12438.9|12436.9|12440.3|12438.3|12440.3|12438.3|12438.9|12436.9|5
1652241180000|2022-05-11 03:53:00|12440.4|12438.4|12442.1|12440.1|12442.2|12440.2|12440.1|12438.1|9
1652241190000|2022-05-11 03:53:10|12441.1|12439.1|12440.8|12438.8|12441.8|12439.8|12440.1|12438.1|7
1652241200000|2022-05-11 03:53:20|12440.7|12438.7|12439.8|12437.8|12440.8|12438.8|12439.6|12437.6|17
1652241210000|2022-05-11 03:53:30|12440.1|12438.1|12440.8|12438.8|12441.1|12439.1|12439.7|12437.7|7
1652241220000|2022-05-11 03:53:40|12440.4|12438.4|12438.2|12436.2|12440.4|12438.4|12438.2|12436.2|6
1652241230000|2022-05-11 03:53:50|12438.4|12436.4|12438.3|12436.3|12439.1|12437.1|12437.4|12435.4|21
1652241240000|2022-05-11 03:54:00|12438.2|12436.2|12433.8|12431.8|12438.2|12436.2|12433.8|12431.8|24
1652241250000|2022-05-11 03:54:10|12434.2|12432.2|12433.8|12431.8|12436.6|12434.6|12432.7|12430.7|13
1652241260000|2022-05-11 03:54:20|12432.9|12430.9|12435.6|12433.6|12435.6|12433.6|12432.9|12430.9|21
1652241270000|2022-05-11 03:54:30|12435.9|12433.9|12437.6|12435.6|12437.8|12435.8|12435.9|12433.9|10
1652241280000|2022-05-11 03:54:40|12437.4|12435.4|12436.4|12434.4|12437.4|12435.4|12435.3|12433.3|5
1652241290000|2022-05-11 03:54:50|12436.6|12434.6|12435.4|12433.4|12437.4|12435.4|12435.4|12433.4|10
1652241300000|2022-05-11 03:55:00|12435.6|12433.6|12436.9|12434.9|12437.4|12435.4|12434.9|12432.9|5
1652241310000|2022-05-11 03:55:10|12436.8|12434.8|12437.1|12435.1|12437.4|12435.4|12436.7|12434.7|10
1652241320000|2022-05-11 03:55:20|12436.9|12434.9|12437.1|12435.1|12437.2|12435.2|12436.9|12434.9|1
1652241330000|2022-05-11 03:55:30|12437.3|12435.3|12437.7|12435.7|12437.8|12435.8|12437.3|12435.3|1
1652241340000|2022-05-11 03:55:40|12437.6|12435.6|12436.2|12434.2|12437.6|12435.6|12435.9|12433.9|4
1652241350000|2022-05-11 03:55:50|12436.1|12434.1|12435.7|12433.7|12436.3|12434.3|12435.7|12433.7|2
1652241360000|2022-05-11 03:56:00|12435.8|12433.8|12437.6|12435.6|12437.6|12435.6|12435.8|12433.8|6
1652241370000|2022-05-11 03:56:10|12437.7|12435.7|12437.6|12435.6|12438.2|12436.2|12437.6|12435.6|14
1652241380000|2022-05-11 03:56:20|12437.4|12435.4|12438.3|12436.3|12438.3|12436.3|12437.4|12435.4|5
1652241390000|2022-05-11 03:56:30|12438.2|12436.2|12438.2|12436.2|12438.2|12436.2|12437.2|12435.2|4
1652241400000|2022-05-11 03:56:40|12438.7|12436.7|12438.2|12436.2|12438.7|12436.7|12437.8|12435.8|1
1652241410000|2022-05-11 03:56:50|12438.1|12436.1|12439.1|12437.1|12439.1|12437.1|12437.9|12435.9|13
1652241420000|2022-05-11 03:57:00|12438.9|12436.9|12439.3|12437.3|12439.7|12437.7|12438.4|12436.4|3
1652241430000|2022-05-11 03:57:10|12438.7|12436.7|12440.2|12438.2|12440.3|12438.3|12438.7|12436.7|3
1652241440000|2022-05-11 03:57:20|12439.9|12437.9|12442.3|12440.3|12442.3|12440.3|12439.9|12437.9|14
1652241450000|2022-05-11 03:57:30|12441.4|12439.4|12441.7|12439.7|12442.1|12440.1|12441.3|12439.3|6
1652241460000|2022-05-11 03:57:40|12441.6|12439.6|12441.8|12439.8|12441.8|12439.8|12441.3|12439.3|1
1652241470000|2022-05-11 03:57:50|12441.6|12439.6|12441.8|12439.8|12442.1|12440.1|12441.6|12439.6|2
1652241480000|2022-05-11 03:58:00|12442.1|12440.1|12442.4|12440.4|12442.4|12440.4|12441.9|12439.9|2
1652241490000|2022-05-11 03:58:10|12442.2|12440.2|12442.2|12440.2|12443.6|12441.6|12442.1|12440.1|9
1652241500000|2022-05-11 03:58:20|12441.9|12439.9|12441.7|12439.7|12442.4|12440.4|12441.7|12439.7|0
1652241510000|2022-05-11 03:58:30|12441.6|12439.6|12441.4|12439.4|12441.7|12439.7|12440.8|12438.8|10
1652241520000|2022-05-11 03:58:40|12441.2|12439.2|12441.6|12439.6|12441.8|12439.8|12440.8|12438.8|1
1652241530000|2022-05-11 03:58:50|12441.2|12439.2|12442.6|12440.6|12442.8|12440.8|12441.2|12439.2|7
1652241540000|2022-05-11 03:59:00|12442.7|12440.7|12441.9|12439.9|12442.7|12440.7|12441.9|12439.9|2
1652241550000|2022-05-11 03:59:10|12441.8|12439.8|12441.9|12439.9|12441.9|12439.9|12441.4|12439.4|0
1652241560000|2022-05-11 03:59:20|12441.8|12439.8|12441.9|12439.9|12441.9|12439.9|12441.8|12439.8|0
1652241570000|2022-05-11 03:59:30|12441.8|12439.8|12441.6|12439.6|12441.8|12439.8|12441.4|12439.4|3
1652241580000|2022-05-11 03:59:40|12441.3|12439.3|12442.6|12440.6|12442.6|12440.6|12441.3|12439.3|3
1652241590000|2022-05-11 03:59:50|12442.8|12440.8|12441.6|12439.6|12443.1|12441.1|12441.4|12439.4|1
1652241600000|2022-05-11 04:00:00|12441.4|12439.4|12440.9|12438.9|12442.1|12440.1|12440.4|12438.4|9
1652241610000|2022-05-11 04:00:10|12440.8|12438.8|12442.8|12440.8|12443.3|12441.3|12440.7|12438.7|23
1652241620000|2022-05-11 04:00:20|12442.3|12440.3|12441.6|12439.6|12442.3|12440.3|12440.6|12438.6|8
1652241630000|2022-05-11 04:00:30|12441.7|12439.7|12441.8|12439.8|12441.8|12439.8|12441.6|12439.6|0
1652241640000|2022-05-11 04:00:40|12441.9|12439.9|12440.6|12438.6|12441.9|12439.9|12440.6|12438.6|3
1652241650000|2022-05-11 04:00:50|12439.9|12437.9|12441.1|12439.1|12441.1|12439.1|12439.7|12437.7|13
1652241660000|2022-05-11 04:01:00|12440.4|12438.4|12438.7|12436.7|12440.4|12438.4|12438.6|12436.6|6
1652241670000|2022-05-11 04:01:10|12438.8|12436.8|12439.3|12437.3|12439.8|12437.8|12438.4|12436.4|5
1652241680000|2022-05-11 04:01:20|12438.8|12436.8|12438.6|12436.6|12438.8|12436.8|12438.4|12436.4|1
1652241690000|2022-05-11 04:01:30|12439.3|12437.3|12440.1|12438.1|12440.3|12438.3|12439.2|12437.2|19
1652241700000|2022-05-11 04:01:40|12439.8|12437.8|12440.3|12438.3|12440.6|12438.6|12439.7|12437.7|3
1652241710000|2022-05-11 04:01:50|12440.2|12438.2|12439.8|12437.8|12440.2|12438.2|12439.8|12437.8|0
1652241720000|2022-05-11 04:02:00|12439.9|12437.9|12441.3|12439.3|12441.3|12439.3|12438.8|12436.8|11
1652241730000|2022-05-11 04:02:10|12441.4|12439.4|12441.4|12439.4|12441.4|12439.4|12441.4|12439.4|0
1652241740000|2022-05-11 04:02:20|12441.1|12439.1|12441.4|12439.4|12441.4|12439.4|12441.1|12439.1|1
1652241750000|2022-05-11 04:02:30|12441.9|12439.9|12442.4|12440.4|12442.4|12440.4|12441.8|12439.8|5
1652241760000|2022-05-11 04:02:40|12442.9|12440.9|12441.8|12439.8|12442.9|12440.9|12441.7|12439.7|6
1652241770000|2022-05-11 04:02:50|12441.9|12439.9|12441.9|12439.9|12441.9|12439.9|12441.8|12439.8|0
1652241780000|2022-05-11 04:03:00|12441.8|12439.8|12440.6|12438.6|12441.8|12439.8|12440.6|12438.6|1
1652241790000|2022-05-11 04:03:10|12440.1|12438.1|12440.7|12438.7|12440.7|12438.7|12440.1|12438.1|4
1652241800000|2022-05-11 04:03:20|12440.8|12438.8|12440.4|12438.4|12441.1|12439.1|12440.2|12438.2|0
1652241810000|2022-05-11 04:03:30|12440.2|12438.2|12440.8|12438.8|12440.8|12438.8|12440.2|12438.2|0
1652241820000|2022-05-11 04:03:40|12440.9|12438.9|12441.9|12439.9|12441.9|12439.9|12440.9|12438.9|0
1652241830000|2022-05-11 04:03:50|12441.8|12439.8|12442.7|12440.7|12442.7|12440.7|12441.8|12439.8|7
1652241840000|2022-05-11 04:04:00|12442.6|12440.6|12443.3|12441.3|12443.3|12441.3|12442.4|12440.4|1
1652241850000|2022-05-11 04:04:10|12443.8|12441.8|12443.1|12441.1|12445.1|12443.1|12442.8|12440.8|18
1652241860000|2022-05-11 04:04:20|12443.2|12441.2|12446.1|12444.1|12446.2|12444.2|12442.9|12440.9|31
1652241870000|2022-05-11 04:04:30|12446.2|12444.2|12446.3|12444.3|12446.9|12444.9|12445.6|12443.6|13
1652241880000|2022-05-11 04:04:40|12446.4|12444.4|12445.8|12443.8|12446.7|12444.7|12445.8|12443.8|4
1652241890000|2022-05-11 04:04:50|12446.1|12444.1|12445.7|12443.7|12446.1|12444.1|12445.4|12443.4|3
1652241900000|2022-05-11 04:05:00|12445.6|12443.6|12446.3|12444.3|12446.3|12444.3|12445.1|12443.1|14
1652241910000|2022-05-11 04:05:10|12446.2|12444.2|12446.1|12444.1|12446.3|12444.3|12445.8|12443.8|7
1652241920000|2022-05-11 04:05:20|12446.2|12444.2|12445.8|12443.8|12446.2|12444.2|12445.6|12443.6|5
1652241930000|2022-05-11 04:05:30|12446.1|12444.1|12446.2|12444.2|12446.3|12444.3|12445.9|12443.9|0
1652241940000|2022-05-11 04:05:40|12445.8|12443.8|12446.1|12444.1|12446.1|12444.1|12445.6|12443.6|2
1652241950000|2022-05-11 04:05:50|12446.2|12444.2|12447.3|12445.3|12447.3|12445.3|12446.2|12444.2|18
1652241960000|2022-05-11 04:06:00|12447.4|12445.4|12447.7|12445.7|12447.9|12445.9|12447.3|12445.3|12
1652241970000|2022-05-11 04:06:10|12447.8|12445.8|12446.6|12444.6|12447.8|12445.8|12446.2|12444.2|14
1652241980000|2022-05-11 04:06:20|12446.7|12444.7|12446.8|12444.8|12446.8|12444.8|12446.6|12444.6|0
1652241990000|2022-05-11 04:06:30|12446.7|12444.7|12445.4|12443.4|12446.7|12444.7|12445.4|12443.4|3
1652242000000|2022-05-11 04:06:40|12445.3|12443.3|12445.6|12443.6|12445.7|12443.7|12445.3|12443.3|0
1652242010000|2022-05-11 04:06:50|12445.7|12443.7|12445.9|12443.9|12446.1|12444.1|12445.6|12443.6|21
1652242020000|2022-05-11 04:07:00|12445.7|12443.7|12446.1|12444.1|12446.1|12444.1|12445.7|12443.7|4
1652242030000|2022-05-11 04:07:10|12446.2|12444.2|12446.3|12444.3|12446.4|12444.4|12445.3|12443.3|16
1652242040000|2022-05-11 04:07:20|12446.4|12444.4|12446.1|12444.1|12446.4|12444.4|12445.9|12443.9|8
1652242050000|2022-05-11 04:07:30|12446.2|12444.2|12446.2|12444.2|12446.6|12444.6|12445.9|12443.9|8
1652242060000|2022-05-11 04:07:40|12446.1|12444.1|12446.8|12444.8|12447.3|12445.3|12446.1|12444.1|23
1652242070000|2022-05-11 04:07:50|12446.7|12444.7|12446.8|12444.8|12446.8|12444.8|12446.6|12444.6|2
1652242080000|2022-05-11 04:08:00|12446.7|12444.7|12447.1|12445.1|12447.4|12445.4|12446.7|12444.7|4
1652242090000|2022-05-11 04:08:10|12446.8|12444.8|12447.3|12445.3|12447.3|12445.3|12446.8|12444.8|1
1652242100000|2022-05-11 04:08:20|12446.9|12444.9|12446.8|12444.8|12447.4|12445.4|12446.7|12444.7|11
1652242110000|2022-05-11 04:08:30|12446.7|12444.7|12446.9|12444.9|12446.9|12444.9|12446.6|12444.6|2
1652242120000|2022-05-11 04:08:40|12446.8|12444.8|12446.9|12444.9|12447.2|12445.2|12446.8|12444.8|1
1652242130000|2022-05-11 04:08:50|12447.1|12445.1|12446.8|12444.8|12447.3|12445.3|12446.7|12444.7|3
1652242140000|2022-05-11 04:09:00|12446.9|12444.9|12446.4|12444.4|12447.1|12445.1|12446.4|12444.4|10
1652242150000|2022-05-11 04:09:10|12446.6|12444.6|12446.3|12444.3|12446.7|12444.7|12446.2|12444.2|1
1652242160000|2022-05-11 04:09:20|12446.2|12444.2|12446.9|12444.9|12447.1|12445.1|12446.2|12444.2|1
1652242170000|2022-05-11 04:09:30|12447.1|12445.1|12446.8|12444.8|12447.2|12445.2|12446.3|12444.3|4
1652242180000|2022-05-11 04:09:40|12446.7|12444.7|12446.4|12444.4|12446.7|12444.7|12446.2|12444.2|0
1652242190000|2022-05-11 04:09:50|12446.3|12444.3|12446.7|12444.7|12446.7|12444.7|12446.2|12444.2|0
1652242200000|2022-05-11 04:10:00|12447.1|12445.1|12446.6|12444.6|12447.3|12445.3|12446.6|12444.6|2
1652242210000|2022-05-11 04:10:10|12446.4|12444.4|12446.6|12444.6|12446.6|12444.6|12446.2|12444.2|4
1652242220000|2022-05-11 04:10:20|12446.7|12444.7|12447.3|12445.3|12447.3|12445.3|12446.4|12444.4|1
1652242230000|2022-05-11 04:10:30|12447.2|12445.2|12446.6|12444.6|12447.4|12445.4|12446.6|12444.6|3
1652242240000|2022-05-11 04:10:40|12446.8|12444.8|12446.3|12444.3|12446.8|12444.8|12446.3|12444.3|1
1652242250000|2022-05-11 04:10:50|12446.6|12444.6|12446.4|12444.4|12446.6|12444.6|12446.1|12444.1|9
1652242260000|2022-05-11 04:11:00|12446.3|12444.3|12446.3|12444.3|12446.6|12444.6|12446.1|12444.1|1
1652242270000|2022-05-11 04:11:10|12446.4|12444.4|12447.1|12445.1|12447.1|12445.1|12446.2|12444.2|4
1652242280000|2022-05-11 04:11:20|12446.9|12444.9|12446.6|12444.6|12447.1|12445.1|12446.6|12444.6|0
1652242290000|2022-05-11 04:11:30|12446.7|12444.7|12446.9|12444.9|12447.1|12445.1|12446.6|12444.6|1
1652242300000|2022-05-11 04:11:40|12446.6|12444.6|12446.8|12444.8|12446.8|12444.8|12446.4|12444.4|1
1652242310000|2022-05-11 04:11:50|12446.7|12444.7|12446.1|12444.1|12446.7|12444.7|12446.1|12444.1|1
1652242320000|2022-05-11 04:12:00|12445.9|12443.9|12446.1|12444.1|12446.1|12444.1|12445.9|12443.9|0
1652242330000|2022-05-11 04:12:10|12445.9|12443.9|12446.1|12444.1|12446.2|12444.2|12445.9|12443.9|1
1652242340000|2022-05-11 04:12:20|12445.9|12443.9|12446.2|12444.2|12446.4|12444.4|12445.9|12443.9|6
1652242350000|2022-05-11 04:12:30|12446.1|12444.1|12446.4|12444.4|12446.4|12444.4|12446.1|12444.1|1
1652242360000|2022-05-11 04:12:40|12446.1|12444.1|12445.4|12443.4|12446.3|12444.3|12445.4|12443.4|4
1652242370000|2022-05-11 04:12:50|12445.1|12443.1|12445.2|12443.2|12445.2|12443.2|12445.1|12443.1|10
1652242380000|2022-05-11 04:13:00|12445.1|12443.1|12445.2|12443.2|12445.2|12443.2|12444.9|12442.9|4
1652242390000|2022-05-11 04:13:10|12445.9|12443.9|12445.7|12443.7|12445.9|12443.9|12445.6|12443.6|4
1652242400000|2022-05-11 04:13:20|12445.4|12443.4|12445.4|12443.4|12445.6|12443.6|12445.3|12443.3|1
1652242410000|2022-05-11 04:13:30|12445.6|12443.6|12445.2|12443.2|12445.6|12443.6|12445.1|12443.1|4
1652242420000|2022-05-11 04:13:40|12445.1|12443.1|12444.9|12442.9|12445.1|12443.1|12444.2|12442.2|5
1652242430000|2022-05-11 04:13:50|12444.8|12442.8|12444.6|12442.6|12445.2|12443.2|12444.6|12442.6|4
1652242440000|2022-05-11 04:14:00|12443.4|12441.4|12443.6|12441.6|12444.4|12442.4|12443.4|12441.4|24
1652242450000|2022-05-11 04:14:10|12443.7|12441.7|12443.6|12441.6|12443.7|12441.7|12443.6|12441.6|0
1652242460000|2022-05-11 04:14:20|12443.7|12441.7|12443.6|12441.6|12443.7|12441.7|12443.1|12441.1|6
1652242470000|2022-05-11 04:14:30|12443.4|12441.4|12443.6|12441.6|12443.6|12441.6|12442.9|12440.9|1
1652242480000|2022-05-11 04:14:40|12443.4|12441.4|12440.7|12438.7|12443.7|12441.7|12440.2|12438.2|31
1652242490000|2022-05-11 04:14:50|12440.8|12438.8|12441.8|12439.8|12441.9|12439.9|12440.4|12438.4|12
1652242500000|2022-05-11 04:15:00|12442.2|12440.2|12445.1|12443.1|12446.2|12444.2|12441.3|12439.3|59
1652242510000|2022-05-11 04:15:10|12445.2|12443.2|12444.2|12442.2|12445.7|12443.7|12444.2|12442.2|5
1652242520000|2022-05-11 04:15:20|12444.4|12442.4|12445.9|12443.9|12446.3|12444.3|12443.9|12441.9|17
1652242530000|2022-05-11 04:15:30|12446.1|12444.1|12445.4|12443.4|12446.2|12444.2|12445.4|12443.4|4
1652242540000|2022-05-11 04:15:40|12445.3|12443.3|12444.3|12442.3|12445.3|12443.3|12444.3|12442.3|8
1652242550000|2022-05-11 04:15:50|12444.2|12442.2|12441.9|12439.9|12444.3|12442.3|12441.9|12439.9|10
1652242560000|2022-05-11 04:16:00|12441.8|12439.8|12441.9|12439.9|12442.4|12440.4|12441.8|12439.8|4
1652242570000|2022-05-11 04:16:10|12442.4|12440.4|12440.2|12438.2|12442.4|12440.4|12440.1|12438.1|14
1652242580000|2022-05-11 04:16:20|12440.1|12438.1|12440.8|12438.8|12440.8|12438.8|12440.1|12438.1|3
1652242590000|2022-05-11 04:16:30|12440.9|12438.9|12441.1|12439.1|12441.3|12439.3|12440.8|12438.8|3
1652242600000|2022-05-11 04:16:40|12441.2|12439.2|12440.8|12438.8|12441.3|12439.3|12440.8|12438.8|0
1652242610000|2022-05-11 04:16:50|12440.9|12438.9|12441.1|12439.1|12441.3|12439.3|12440.9|12438.9|0
1652242620000|2022-05-11 04:17:00|12441.2|12439.2|12442.8|12440.8|12443.2|12441.2|12441.2|12439.2|1
1652242630000|2022-05-11 04:17:10|12442.7|12440.7|12442.9|12440.9|12443.2|12441.2|12442.7|12440.7|0
1652242640000|2022-05-11 04:17:20|12443.1|12441.1|12443.1|12441.1|12443.1|12441.1|12442.9|12440.9|0
1652242650000|2022-05-11 04:17:30|12443.2|12441.2|12443.2|12441.2|12443.3|12441.3|12442.9|12440.9|1
1652242660000|2022-05-11 04:17:40|12443.1|12441.1|12443.2|12441.2|12443.3|12441.3|12443.1|12441.1|0
1652242670000|2022-05-11 04:17:50|12443.3|12441.3|12443.4|12441.4|12443.4|12441.4|12443.3|12441.3|0
1652242680000|2022-05-11 04:18:00|12443.3|12441.3|12443.3|12441.3|12443.3|12441.3|12443.3|12441.3|0
1652242690000|2022-05-11 04:18:10|12443.8|12441.8|12444.1|12442.1|12444.2|12442.2|12443.3|12441.3|5
1652242700000|2022-05-11 04:18:20|12443.9|12441.9|12442.7|12440.7|12444.2|12442.2|12442.7|12440.7|3
1652242710000|2022-05-11 04:18:30|12442.6|12440.6|12442.7|12440.7|12442.7|12440.7|12442.2|12440.2|0
1652242720000|2022-05-11 04:18:40|12442.3|12440.3|12442.7|12440.7|12442.8|12440.8|12442.3|12440.3|1
1652242730000|2022-05-11 04:18:50|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|0
1652242740000|2022-05-11 04:19:00|12442.6|12440.6|12442.6|12440.6|12442.6|12440.6|12442.4|12440.4|1
1652242750000|2022-05-11 04:19:10|12442.2|12440.2|12442.6|12440.6|12442.7|12440.7|12442.2|12440.2|1
1652242760000|2022-05-11 04:19:20|12442.4|12440.4|12442.7|12440.7|12442.7|12440.7|12442.3|12440.3|1
1652242770000|2022-05-11 04:19:30|12443.2|12441.2|12442.9|12440.9|12443.2|12441.2|12442.8|12440.8|0
1652242780000|2022-05-11 04:19:40|12443.1|12441.1|12442.8|12440.8|12443.2|12441.2|12442.8|12440.8|0
1652242790000|2022-05-11 04:19:50|12442.9|12440.9|12442.8|12440.8|12443.1|12441.1|12442.8|12440.8|0
1652242800000|2022-05-11 04:20:00|12440.9|12438.9|12441.3|12439.3|12441.8|12439.8|12440.9|12438.9|6
1652242810000|2022-05-11 04:20:10|12441.2|12439.2|12441.4|12439.4|12441.4|12439.4|12441.2|12439.2|0
1652242820000|2022-05-11 04:20:20|12441.6|12439.6|12441.3|12439.3|12441.6|12439.6|12440.9|12438.9|0
1652242830000|2022-05-11 04:20:30|12441.2|12439.2|12440.3|12438.3|12441.2|12439.2|12440.3|12438.3|3
1652242840000|2022-05-11 04:20:40|12440.2|12438.2|12439.3|12437.3|12440.4|12438.4|12439.1|12437.1|12
1652242850000|2022-05-11 04:20:50|12439.1|12437.1|12440.2|12438.2|12440.2|12438.2|12438.9|12436.9|6
1652242860000|2022-05-11 04:21:00|12440.1|12438.1|12440.1|12438.1|12440.2|12438.2|12439.8|12437.8|2
1652242870000|2022-05-11 04:21:10|12440.2|12438.2|12439.8|12437.8|12440.2|12438.2|12439.8|12437.8|0
1652242880000|2022-05-11 04:21:20|12439.9|12437.9|12440.1|12438.1|12440.1|12438.1|12439.9|12437.9|0
1652242890000|2022-05-11 04:21:30|12439.9|12437.9|12441.1|12439.1|12441.1|12439.1|12439.9|12437.9|6
1652242900000|2022-05-11 04:21:40|12440.9|12438.9|12440.1|12438.1|12441.2|12439.2|12439.9|12437.9|6
1652242910000|2022-05-11 04:21:50|12439.9|12437.9|12440.3|12438.3|12440.4|12438.4|12439.9|12437.9|1
1652242920000|2022-05-11 04:22:00|12440.4|12438.4|12440.4|12438.4|12440.7|12438.7|12440.4|12438.4|1
1652242930000|2022-05-11 04:22:10|12440.6|12438.6|12441.1|12439.1|12441.4|12439.4|12440.6|12438.6|1
1652242940000|2022-05-11 04:22:20|12440.8|12438.8|12441.2|12439.2|12441.4|12439.4|12440.7|12438.7|2
1652242950000|2022-05-11 04:22:30|12441.1|12439.1|12441.3|12439.3|12441.3|12439.3|12440.9|12438.9|2
1652242960000|2022-05-11 04:22:40|12442.2|12440.2|12441.6|12439.6|12442.2|12440.2|12441.3|12439.3|4
1652242970000|2022-05-11 04:22:50|12441.8|12439.8|12442.6|12440.6|12442.6|12440.6|12441.8|12439.8|0
1652242980000|2022-05-11 04:23:00|12442.7|12440.7|12443.3|12441.3|12443.3|12441.3|12442.7|12440.7|5
1652242990000|2022-05-11 04:23:10|12443.2|12441.2|12441.4|12439.4|12443.2|12441.2|12441.4|12439.4|14
1652243000000|2022-05-11 04:23:20|12440.9|12438.9|12441.2|12439.2|12441.2|12439.2|12440.8|12438.8|2
1652243010000|2022-05-11 04:23:30|12441.3|12439.3|12442.1|12440.1|12442.1|12440.1|12441.3|12439.3|1
1652243020000|2022-05-11 04:23:40|12441.8|12439.8|12441.3|12439.3|12442.1|12440.1|12441.1|12439.1|3
1652243030000|2022-05-11 04:23:50|12441.2|12439.2|12440.4|12438.4|12441.2|12439.2|12440.4|12438.4|0
1652243040000|2022-05-11 04:24:00|12440.3|12438.3|12440.7|12438.7|12440.9|12438.9|12440.1|12438.1|1
1652243050000|2022-05-11 04:24:10|12440.4|12438.4|12440.3|12438.3|12440.4|12438.4|12440.3|12438.3|1
1652243060000|2022-05-11 04:24:20|12440.2|12438.2|12439.8|12437.8|12440.6|12438.6|12439.8|12437.8|3
1652243070000|2022-05-11 04:24:30|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|0
1652243080000|2022-05-11 04:24:40|12439.6|12437.6|12438.2|12436.2|12439.9|12437.9|12438.2|12436.2|17
1652243090000|2022-05-11 04:24:50|12436.7|12434.7|12437.3|12435.3|12437.3|12435.3|12434.8|12432.8|45
1652243100000|2022-05-11 04:25:00|12437.4|12435.4|12437.2|12435.2|12438.3|12436.3|12437.2|12435.2|13
1652243110000|2022-05-11 04:25:10|12437.3|12435.3|12434.4|12432.4|12437.6|12435.6|12434.3|12432.3|5
1652243120000|2022-05-11 04:25:20|12434.3|12432.3|12435.6|12433.6|12436.1|12434.1|12434.3|12432.3|9
1652243130000|2022-05-11 04:25:30|12435.4|12433.4|12434.7|12432.7|12436.7|12434.7|12434.7|12432.7|12
1652243140000|2022-05-11 04:25:40|12434.9|12432.9|12435.3|12433.3|12435.3|12433.3|12434.2|12432.2|13
1652243150000|2022-05-11 04:25:50|12435.4|12433.4|12436.8|12434.8|12437.1|12435.1|12435.4|12433.4|7
1652243160000|2022-05-11 04:26:00|12437.1|12435.1|12437.8|12435.8|12437.9|12435.9|12436.9|12434.9|5
1652243170000|2022-05-11 04:26:10|12437.9|12435.9|12438.4|12436.4|12438.4|12436.4|12437.8|12435.8|1
1652243180000|2022-05-11 04:26:20|12438.2|12436.2|12437.6|12435.6|12438.6|12436.6|12437.6|12435.6|18
1652243190000|2022-05-11 04:26:30|12437.7|12435.7|12436.9|12434.9|12437.7|12435.7|12436.2|12434.2|8
1652243200000|2022-05-11 04:26:40|12436.8|12434.8|12437.6|12435.6|12437.8|12435.8|12436.7|12434.7|1
1652243210000|2022-05-11 04:26:50|12437.7|12435.7|12438.3|12436.3|12438.6|12436.6|12437.7|12435.7|0
1652243220000|2022-05-11 04:27:00|12438.2|12436.2|12437.2|12435.2|12438.6|12436.6|12437.2|12435.2|3
1652243230000|2022-05-11 04:27:10|12437.4|12435.4|12437.4|12435.4|12437.6|12435.6|12437.4|12435.4|1
1652243240000|2022-05-11 04:27:20|12436.8|12434.8|12436.3|12434.3|12436.8|12434.8|12436.2|12434.2|1
1652243250000|2022-05-11 04:27:30|12436.1|12434.1|12436.2|12434.2|12436.7|12434.7|12435.7|12433.7|2
1652243260000|2022-05-11 04:27:40|12436.4|12434.4|12437.1|12435.1|12437.4|12435.4|12436.4|12434.4|5
1652243270000|2022-05-11 04:27:50|12437.4|12435.4|12436.6|12434.6|12437.8|12435.8|12436.6|12434.6|3
1652243280000|2022-05-11 04:28:00|12436.8|12434.8|12436.4|12434.4|12436.8|12434.8|12436.3|12434.3|1
1652243290000|2022-05-11 04:28:10|12436.3|12434.3|12436.3|12434.3|12436.4|12434.4|12436.2|12434.2|0
1652243300000|2022-05-11 04:28:20|12436.2|12434.2|12436.3|12434.3|12436.3|12434.3|12436.2|12434.2|0
1652243310000|2022-05-11 04:28:30|12436.6|12434.6|12436.6|12434.6|12436.6|12434.6|12436.3|12434.3|3
1652243320000|2022-05-11 04:28:40|12436.4|12434.4|12436.6|12434.6|12436.6|12434.6|12436.3|12434.3|0
1652243330000|2022-05-11 04:28:50|12436.1|12434.1|12436.1|12434.1|12436.6|12434.6|12436.1|12434.1|7
1652243340000|2022-05-11 04:29:00|12436.8|12434.8|12437.1|12435.1|12437.4|12435.4|12436.7|12434.7|4
1652243350000|2022-05-11 04:29:10|12436.9|12434.9|12436.7|12434.7|12437.1|12435.1|12436.6|12434.6|2
1652243360000|2022-05-11 04:29:20|12436.8|12434.8|12437.1|12435.1|12437.4|12435.4|12436.7|12434.7|3
1652243370000|2022-05-11 04:29:30|12436.9|12434.9|12437.2|12435.2|12437.6|12435.6|12436.9|12434.9|8
1652243380000|2022-05-11 04:29:40|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.1|12435.1|1
1652243400000|2022-05-11 04:30:00|12437.4|12435.4|12440.3|12438.3|12440.4|12438.4|12437.3|12435.3|16
1652243410000|2022-05-11 04:30:10|12440.6|12438.6|12440.8|12438.8|12440.9|12438.9|12440.1|12438.1|10
1652243420000|2022-05-11 04:30:20|12440.7|12438.7|12440.1|12438.1|12440.7|12438.7|12439.8|12437.8|6
1652243430000|2022-05-11 04:30:30|12439.2|12437.2|12438.9|12436.9|12439.8|12437.8|12438.9|12436.9|5
1652243440000|2022-05-11 04:30:40|12438.8|12436.8|12438.9|12436.9|12438.9|12436.9|12438.8|12436.8|1
1652243450000|2022-05-11 04:30:50|12438.8|12436.8|12438.9|12436.9|12440.9|12438.9|12438.8|12436.8|7
1652243460000|2022-05-11 04:31:00|12439.1|12437.1|12439.2|12437.2|12439.3|12437.3|12438.4|12436.4|5
1652243470000|2022-05-11 04:31:10|12439.3|12437.3|12438.4|12436.4|12439.3|12437.3|12437.6|12435.6|3
1652243480000|2022-05-11 04:31:20|12438.3|12436.3|12437.1|12435.1|12438.3|12436.3|12436.9|12434.9|6
1652243490000|2022-05-11 04:31:30|12437.2|12435.2|12437.8|12435.8|12438.2|12436.2|12437.1|12435.1|8
1652243500000|2022-05-11 04:31:40|12437.7|12435.7|12437.3|12435.3|12437.7|12435.7|12437.3|12435.3|0
1652243510000|2022-05-11 04:31:50|12437.4|12435.4|12437.3|12435.3|12437.6|12435.6|12437.2|12435.2|0
1652243520000|2022-05-11 04:32:00|12437.4|12435.4|12437.6|12435.6|12437.6|12435.6|12436.3|12434.3|8
1652243530000|2022-05-11 04:32:10|12437.7|12435.7|12439.9|12437.9|12439.9|12437.9|12437.4|12435.4|10
1652243540000|2022-05-11 04:32:20|12439.7|12437.7|12438.8|12436.8|12440.1|12438.1|12438.6|12436.6|28
1652243550000|2022-05-11 04:32:30|12438.7|12436.7|12438.3|12436.3|12439.7|12437.7|12438.3|12436.3|2
1652243560000|2022-05-11 04:32:40|12438.1|12436.1|12438.4|12436.4|12438.4|12436.4|12437.3|12435.3|5
1652243570000|2022-05-11 04:32:50|12437.9|12435.9|12438.1|12436.1|12438.6|12436.6|12437.9|12435.9|0
1652243580000|2022-05-11 04:33:00|12438.2|12436.2|12440.2|12438.2|12440.2|12438.2|12437.9|12435.9|11
1652243590000|2022-05-11 04:33:10|12440.3|12438.3|12440.2|12438.2|12440.3|12438.3|12440.2|12438.2|1
1652243600000|2022-05-11 04:33:20|12440.3|12438.3|12441.6|12439.6|12442.7|12440.7|12440.3|12438.3|11
1652243610000|2022-05-11 04:33:30|12441.7|12439.7|12440.7|12438.7|12441.8|12439.8|12440.3|12438.3|2
1652243620000|2022-05-11 04:33:40|12440.6|12438.6|12440.7|12438.7|12440.9|12438.9|12440.3|12438.3|1
1652243630000|2022-05-11 04:33:50|12440.8|12438.8|12440.4|12438.4|12440.8|12438.8|12440.3|12438.3|1
1652243640000|2022-05-11 04:34:00|12440.6|12438.6|12442.7|12440.7|12442.8|12440.8|12440.6|12438.6|13
1652243650000|2022-05-11 04:34:10|12442.3|12440.3|12442.6|12440.6|12442.8|12440.8|12442.2|12440.2|2
1652243660000|2022-05-11 04:34:20|12442.2|12440.2|12441.4|12439.4|12442.3|12440.3|12440.9|12438.9|3
1652243670000|2022-05-11 04:34:30|12441.6|12439.6|12441.9|12439.9|12442.3|12440.3|12441.6|12439.6|0
1652243680000|2022-05-11 04:34:40|12442.1|12440.1|12442.4|12440.4|12442.4|12440.4|12442.1|12440.1|0
1652243690000|2022-05-11 04:34:50|12442.3|12440.3|12441.4|12439.4|12442.3|12440.3|12441.4|12439.4|2
1652243700000|2022-05-11 04:35:00|12441.6|12439.6|12441.9|12439.9|12442.1|12440.1|12441.4|12439.4|0
1652243710000|2022-05-11 04:35:10|12441.8|12439.8|12441.7|12439.7|12441.8|12439.8|12441.7|12439.7|0
1652243720000|2022-05-11 04:35:20|12441.3|12439.3|12440.7|12438.7|12441.3|12439.3|12440.4|12438.4|0
1652243730000|2022-05-11 04:35:30|12440.8|12438.8|12440.1|12438.1|12441.4|12439.4|12440.1|12438.1|1
1652243740000|2022-05-11 04:35:40|12440.4|12438.4|12439.9|12437.9|12440.4|12438.4|12439.9|12437.9|0
1652243750000|2022-05-11 04:35:50|12439.4|12437.4|12439.2|12437.2|12439.6|12437.6|12438.7|12436.7|5
1652243760000|2022-05-11 04:36:00|12439.1|12437.1|12438.6|12436.6|12439.3|12437.3|12438.6|12436.6|0
1652243770000|2022-05-11 04:36:10|12438.7|12436.7|12439.6|12437.6|12439.6|12437.6|12438.6|12436.6|3
1652243780000|2022-05-11 04:36:20|12439.7|12437.7|12439.9|12437.9|12440.6|12438.6|12439.7|12437.7|1
1652243790000|2022-05-11 04:36:30|12439.8|12437.8|12440.7|12438.7|12441.1|12439.1|12439.6|12437.6|6
1652243800000|2022-05-11 04:36:40|12440.9|12438.9|12442.8|12440.8|12442.8|12440.8|12440.9|12438.9|3
1652243810000|2022-05-11 04:36:50|12442.9|12440.9|12443.2|12441.2|12443.3|12441.3|12442.6|12440.6|3
1652243820000|2022-05-11 04:37:00|12443.3|12441.3|12440.8|12438.8|12443.7|12441.7|12440.8|12438.8|7
1652243830000|2022-05-11 04:37:10|12440.7|12438.7|12440.2|12438.2|12440.7|12438.7|12439.9|12437.9|0
1652243840000|2022-05-11 04:37:20|12439.9|12437.9|12439.6|12437.6|12439.9|12437.9|12439.6|12437.6|0
1652243850000|2022-05-11 04:37:30|12439.7|12437.7|12439.6|12437.6|12439.7|12437.7|12439.4|12437.4|0
1652243860000|2022-05-11 04:37:40|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.4|12437.4|1
1652243870000|2022-05-11 04:37:50|12439.8|12437.8|12439.7|12437.7|12439.8|12437.8|12439.7|12437.7|0
1652243880000|2022-05-11 04:38:00|12439.8|12437.8|12439.7|12437.7|12439.9|12437.9|12439.7|12437.7|1
1652243890000|2022-05-11 04:38:10|12440.1|12438.1|12439.7|12437.7|12440.1|12438.1|12439.4|12437.4|3
1652243900000|2022-05-11 04:38:20|12439.4|12437.4|12438.6|12436.6|12439.7|12437.7|12438.6|12436.6|1
1652243910000|2022-05-11 04:38:30|12438.4|12436.4|12439.2|12437.2|12439.3|12437.3|12438.4|12436.4|10
1652243920000|2022-05-11 04:38:40|12439.3|12437.3|12439.4|12437.4|12439.4|12437.4|12438.8|12436.8|3
1652243930000|2022-05-11 04:38:50|12439.3|12437.3|12440.1|12438.1|12440.1|12438.1|12439.2|12437.2|3
1652243940000|2022-05-11 04:39:00|12440.2|12438.2|12438.9|12436.9|12440.3|12438.3|12438.6|12436.6|13
1652243950000|2022-05-11 04:39:10|12438.8|12436.8|12439.4|12437.4|12439.4|12437.4|12438.8|12436.8|0
1652243960000|2022-05-11 04:39:20|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12439.2|12437.2|10
1652243970000|2022-05-11 04:39:30|12439.6|12437.6|12439.9|12437.9|12439.9|12437.9|12439.6|12437.6|2
1652243980000|2022-05-11 04:39:40|12440.1|12438.1|12439.9|12437.9|12440.1|12438.1|12439.9|12437.9|0
1652243990000|2022-05-11 04:39:50|12439.8|12437.8|12439.9|12437.9|12439.9|12437.9|12439.7|12437.7|0
1652244000000|2022-05-11 04:40:00|12440.4|12438.4|12443.1|12441.1|12443.4|12441.4|12440.4|12438.4|12
1652244010000|2022-05-11 04:40:10|12442.8|12440.8|12441.7|12439.7|12442.8|12440.8|12441.7|12439.7|7
1652244020000|2022-05-11 04:40:20|12441.6|12439.6|12441.1|12439.1|12441.6|12439.6|12441.1|12439.1|1
1652244030000|2022-05-11 04:40:30|12441.2|12439.2|12439.7|12437.7|12441.3|12439.3|12439.6|12437.6|8
1652244040000|2022-05-11 04:40:40|12440.1|12438.1|12441.7|12439.7|12441.9|12439.9|12440.1|12438.1|13
1652244050000|2022-05-11 04:40:50|12441.6|12439.6|12440.2|12438.2|12441.9|12439.9|12440.2|12438.2|2
1652244060000|2022-05-11 04:41:00|12440.1|12438.1|12440.2|12438.2|12440.2|12438.2|12440.1|12438.1|0
1652244070000|2022-05-11 04:41:10|12440.1|12438.1|12440.1|12438.1|12440.2|12438.2|12440.1|12438.1|0
1652244080000|2022-05-11 04:41:20|12440.3|12438.3|12440.7|12438.7|12440.7|12438.7|12440.3|12438.3|1
1652244090000|2022-05-11 04:41:30|12440.6|12438.6|12441.3|12439.3|12441.3|12439.3|12439.7|12437.7|1
1652244100000|2022-05-11 04:41:40|12441.2|12439.2|12441.1|12439.1|12441.2|12439.2|12440.8|12438.8|0
1652244110000|2022-05-11 04:41:50|12440.9|12438.9|12440.9|12438.9|12441.1|12439.1|12440.3|12438.3|3
1652244120000|2022-05-11 04:42:00|12440.8|12438.8|12440.1|12438.1|12440.9|12438.9|12440.1|12438.1|2
1652244130000|2022-05-11 04:42:10|12440.3|12438.3|12439.8|12437.8|12440.4|12438.4|12439.7|12437.7|0
1652244140000|2022-05-11 04:42:20|12439.7|12437.7|12440.2|12438.2|12440.2|12438.2|12439.7|12437.7|1
1652244150000|2022-05-11 04:42:30|12440.1|12438.1|12440.1|12438.1|12440.3|12438.3|12440.1|12438.1|0
1652244160000|2022-05-11 04:42:40|12439.9|12437.9|12440.2|12438.2|12440.3|12438.3|12439.9|12437.9|0
1652244170000|2022-05-11 04:42:50|12440.4|12438.4|12440.2|12438.2|12440.4|12438.4|12440.1|12438.1|0
1652244180000|2022-05-11 04:43:00|12440.3|12438.3|12440.7|12438.7|12441.4|12439.4|12440.3|12438.3|0
1652244190000|2022-05-11 04:43:10|12440.6|12438.6|12441.1|12439.1|12441.1|12439.1|12440.6|12438.6|0
1652244200000|2022-05-11 04:43:20|12441.2|12439.2|12440.8|12438.8|12441.4|12439.4|12440.2|12438.2|1
1652244210000|2022-05-11 04:43:30|12440.9|12438.9|12441.4|12439.4|12441.6|12439.6|12440.9|12438.9|0
1652244220000|2022-05-11 04:43:40|12441.6|12439.6|12441.4|12439.4|12441.6|12439.6|12440.9|12438.9|1
1652244230000|2022-05-11 04:43:50|12441.6|12439.6|12440.7|12438.7|12441.6|12439.6|12440.6|12438.6|1
1652244240000|2022-05-11 04:44:00|12440.8|12438.8|12440.9|12438.9|12441.3|12439.3|12440.1|12438.1|5
1652244250000|2022-05-11 04:44:10|12440.8|12438.8|12441.6|12439.6|12441.7|12439.7|12440.8|12438.8|5
1652244260000|2022-05-11 04:44:20|12441.4|12439.4|12440.7|12438.7|12441.6|12439.6|12440.3|12438.3|2
1652244270000|2022-05-11 04:44:30|12440.9|12438.9|12439.9|12437.9|12440.9|12438.9|12439.9|12437.9|2
1652244280000|2022-05-11 04:44:40|12439.7|12437.7|12439.7|12437.7|12439.8|12437.8|12439.7|12437.7|1
1652244290000|2022-05-11 04:44:50|12439.6|12437.6|12440.1|12438.1|12440.1|12438.1|12438.4|12436.4|8
1652244300000|2022-05-11 04:45:00|12440.2|12438.2|12439.2|12437.2|12440.2|12438.2|12438.4|12436.4|14
1652244310000|2022-05-11 04:45:10|12439.3|12437.3|12439.6|12437.6|12439.7|12437.7|12439.3|12437.3|1
1652244320000|2022-05-11 04:45:20|12439.7|12437.7|12439.6|12437.6|12439.7|12437.7|12439.4|12437.4|2
1652244330000|2022-05-11 04:45:30|12439.7|12437.7|12440.1|12438.1|12440.8|12438.8|12439.7|12437.7|6
1652244340000|2022-05-11 04:45:40|12439.7|12437.7|12440.6|12438.6|12440.6|12438.6|12439.7|12437.7|2
1652244350000|2022-05-11 04:45:50|12440.7|12438.7|12440.8|12438.8|12440.9|12438.9|12440.7|12438.7|2
1652244360000|2022-05-11 04:46:00|12440.9|12438.9|12440.8|12438.8|12440.9|12438.9|12440.6|12438.6|2
1652244370000|2022-05-11 04:46:10|12440.9|12438.9|12441.6|12439.6|12441.6|12439.6|12440.7|12438.7|2
1652244380000|2022-05-11 04:46:20|12441.4|12439.4|12441.6|12439.6|12441.6|12439.6|12441.2|12439.2|4
1652244390000|2022-05-11 04:46:30|12441.7|12439.7|12440.8|12438.8|12441.7|12439.7|12440.1|12438.1|4
1652244400000|2022-05-11 04:46:40|12440.9|12438.9|12439.6|12437.6|12441.2|12439.2|12439.4|12437.4|1
1652244410000|2022-05-11 04:46:50|12439.7|12437.7|12439.6|12437.6|12439.8|12437.8|12439.3|12437.3|2
1652244420000|2022-05-11 04:47:00|12439.4|12437.4|12439.6|12437.6|12439.6|12437.6|12439.3|12437.3|0
1652244430000|2022-05-11 04:47:10|12439.4|12437.4|12438.7|12436.7|12439.6|12437.6|12438.7|12436.7|3
1652244440000|2022-05-11 04:47:20|12438.8|12436.8|12438.6|12436.6|12439.1|12437.1|12438.3|12436.3|1
1652244450000|2022-05-11 04:47:30|12438.3|12436.3|12438.6|12436.6|12439.3|12437.3|12438.3|12436.3|8
1652244460000|2022-05-11 04:47:40|12438.7|12436.7|12438.2|12436.2|12439.2|12437.2|12438.2|12436.2|3
1652244470000|2022-05-11 04:47:50|12438.1|12436.1|12438.2|12436.2|12438.4|12436.4|12438.1|12436.1|0
1652244480000|2022-05-11 04:48:00|12438.3|12436.3|12439.3|12437.3|12439.7|12437.7|12438.2|12436.2|9
1652244490000|2022-05-11 04:48:10|12439.6|12437.6|12439.3|12437.3|12439.6|12437.6|12439.1|12437.1|3
1652244500000|2022-05-11 04:48:20|12439.6|12437.6|12439.1|12437.1|12439.7|12437.7|12439.1|12437.1|2
1652244510000|2022-05-11 04:48:30|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.8|12436.8|0
1652244520000|2022-05-11 04:48:40|12439.6|12437.6|12439.7|12437.7|12439.8|12437.8|12439.6|12437.6|0
1652244530000|2022-05-11 04:48:50|12439.8|12437.8|12439.3|12437.3|12439.8|12437.8|12438.8|12436.8|4
1652244540000|2022-05-11 04:49:00|12439.6|12437.6|12441.1|12439.1|12441.2|12439.2|12439.6|12437.6|6
1652244550000|2022-05-11 04:49:10|12440.9|12438.9|12439.9|12437.9|12440.9|12438.9|12439.8|12437.8|3
1652244560000|2022-05-11 04:49:20|12440.1|12438.1|12440.4|12438.4|12440.4|12438.4|12439.9|12437.9|0
1652244570000|2022-05-11 04:49:30|12440.3|12438.3|12440.3|12438.3|12440.4|12438.4|12440.3|12438.3|0
1652244580000|2022-05-11 04:49:40|12440.4|12438.4|12440.2|12438.2|12440.4|12438.4|12439.9|12437.9|3
1652244590000|2022-05-11 04:49:50|12439.9|12437.9|12440.1|12438.1|12440.2|12438.2|12439.9|12437.9|0
1652244600000|2022-05-11 04:50:00|12439.9|12437.9|12439.8|12437.8|12440.2|12438.2|12439.8|12437.8|0
1652244610000|2022-05-11 04:50:10|12439.7|12437.7|12439.8|12437.8|12439.8|12437.8|12439.6|12437.6|1
1652244620000|2022-05-11 04:50:20|12440.2|12438.2|12440.3|12438.3|12440.4|12438.4|12440.2|12438.2|1
1652244630000|2022-05-11 04:50:30|12440.2|12438.2|12439.8|12437.8|12440.2|12438.2|12439.7|12437.7|8
1652244640000|2022-05-11 04:50:40|12439.7|12437.7|12439.3|12437.3|12439.8|12437.8|12439.3|12437.3|0
1652244650000|2022-05-11 04:50:50|12439.4|12437.4|12440.3|12438.3|12440.3|12438.3|12439.4|12437.4|3
1652244660000|2022-05-11 04:51:00|12440.1|12438.1|12440.7|12438.7|12440.7|12438.7|12440.1|12438.1|0
1652244670000|2022-05-11 04:51:10|12440.8|12438.8|12440.4|12438.4|12440.8|12438.8|12440.2|12438.2|1
1652244680000|2022-05-11 04:51:20|12442.1|12440.1|12441.1|12439.1|12442.2|12440.2|12441.1|12439.1|17
1652244690000|2022-05-11 04:51:30|12440.9|12438.9|12442.3|12440.3|12442.4|12440.4|12440.9|12438.9|0
1652244700000|2022-05-11 04:51:40|12442.1|12440.1|12442.3|12440.3|12442.4|12440.4|12441.9|12439.9|2
1652244710000|2022-05-11 04:51:50|12442.7|12440.7|12443.8|12441.8|12443.8|12441.8|12442.6|12440.6|4
1652244720000|2022-05-11 04:52:00|12443.7|12441.7|12443.3|12441.3|12443.9|12441.9|12442.8|12440.8|10
1652244730000|2022-05-11 04:52:10|12443.4|12441.4|12443.9|12441.9|12444.2|12442.2|12443.4|12441.4|3
1652244740000|2022-05-11 04:52:20|12444.1|12442.1|12446.2|12444.2|12446.7|12444.7|12444.1|12442.1|12
1652244750000|2022-05-11 04:52:30|12446.1|12444.1|12446.4|12444.4|12446.7|12444.7|12445.6|12443.6|2
1652244760000|2022-05-11 04:52:40|12446.3|12444.3|12446.2|12444.2|12447.2|12445.2|12446.1|12444.1|16
1652244770000|2022-05-11 04:52:50|12446.3|12444.3|12445.7|12443.7|12446.3|12444.3|12444.4|12442.4|4
1652244780000|2022-05-11 04:53:00|12445.6|12443.6|12445.1|12443.1|12445.7|12443.7|12444.7|12442.7|3
1652244790000|2022-05-11 04:53:10|12445.2|12443.2|12445.1|12443.1|12445.3|12443.3|12445.1|12443.1|0
1652244800000|2022-05-11 04:53:20|12445.4|12443.4|12445.4|12443.4|12445.6|12443.6|12445.4|12443.4|1
1652244810000|2022-05-11 04:53:30|12445.3|12443.3|12445.7|12443.7|12446.1|12444.1|12445.3|12443.3|4
1652244820000|2022-05-11 04:53:40|12445.6|12443.6|12445.7|12443.7|12445.7|12443.7|12445.3|12443.3|2
1652244830000|2022-05-11 04:53:50|12446.2|12444.2|12446.2|12444.2|12446.9|12444.9|12445.8|12443.8|1
1652244840000|2022-05-11 04:54:00|12446.3|12444.3|12446.2|12444.2|12446.3|12444.3|12445.9|12443.9|0
1652244850000|2022-05-11 04:54:10|12445.4|12443.4|12445.2|12443.2|12445.6|12443.6|12445.1|12443.1|2
1652244860000|2022-05-11 04:54:20|12444.7|12442.7|12444.8|12442.8|12445.2|12443.2|12443.4|12441.4|12
1652244870000|2022-05-11 04:54:30|12444.9|12442.9|12445.9|12443.9|12445.9|12443.9|12444.8|12442.8|7
1652244880000|2022-05-11 04:54:40|12445.8|12443.8|12446.3|12444.3|12446.3|12444.3|12445.3|12443.3|5
1652244890000|2022-05-11 04:54:50|12446.2|12444.2|12446.1|12444.1|12447.1|12445.1|12445.9|12443.9|6
1652244900000|2022-05-11 04:55:00|12446.2|12444.2|12446.7|12444.7|12446.7|12444.7|12446.1|12444.1|3
1652244910000|2022-05-11 04:55:10|12446.9|12444.9|12445.1|12443.1|12449.4|12447.4|12443.6|12441.6|74
1652244920000|2022-05-11 04:55:20|12445.6|12443.6|12446.9|12444.9|12447.3|12445.3|12445.4|12443.4|17
1652244930000|2022-05-11 04:55:30|12446.8|12444.8|12445.9|12443.9|12447.9|12445.9|12445.9|12443.9|12
1652244940000|2022-05-11 04:55:40|12446.1|12444.1|12445.3|12443.3|12446.6|12444.6|12445.3|12443.3|2
1652244950000|2022-05-11 04:55:50|12445.4|12443.4|12445.2|12443.2|12445.4|12443.4|12445.2|12443.2|1
1652244960000|2022-05-11 04:56:00|12445.3|12443.3|12445.7|12443.7|12445.8|12443.8|12445.3|12443.3|0
1652244970000|2022-05-11 04:56:10|12445.6|12443.6|12446.3|12444.3|12446.8|12444.8|12445.4|12443.4|1
1652244980000|2022-05-11 04:56:20|12446.8|12444.8|12447.1|12445.1|12447.2|12445.2|12446.8|12444.8|1
1652244990000|2022-05-11 04:56:30|12447.4|12445.4|12447.3|12445.3|12447.8|12445.8|12446.9|12444.9|6
1652245000000|2022-05-11 04:56:40|12447.2|12445.2|12448.7|12446.7|12448.7|12446.7|12446.1|12444.1|11
1652245010000|2022-05-11 04:56:50|12448.6|12446.6|12449.3|12447.3|12449.4|12447.4|12448.6|12446.6|12
1652245020000|2022-05-11 04:57:00|12449.2|12447.2|12448.9|12446.9|12449.7|12447.7|12448.2|12446.2|11
1652245030000|2022-05-11 04:57:10|12448.8|12446.8|12449.7|12447.7|12449.7|12447.7|12448.6|12446.6|8
1652245040000|2022-05-11 04:57:20|12449.6|12447.6|12449.8|12447.8|12449.9|12447.9|12448.9|12446.9|2
1652245050000|2022-05-11 04:57:30|12449.9|12447.9|12449.2|12447.2|12450.4|12448.4|12449.1|12447.1|28
1652245060000|2022-05-11 04:57:40|12449.1|12447.1|12448.8|12446.8|12449.2|12447.2|12448.8|12446.8|2
1652245070000|2022-05-11 04:57:50|12448.1|12446.1|12447.6|12445.6|12448.1|12446.1|12447.6|12445.6|4
1652245080000|2022-05-11 04:58:00|12447.7|12445.7|12448.1|12446.1|12448.3|12446.3|12447.7|12445.7|4
1652245090000|2022-05-11 04:58:10|12447.8|12445.8|12447.6|12445.6|12447.9|12445.9|12447.6|12445.6|1
1652245100000|2022-05-11 04:58:20|12447.7|12445.7|12448.3|12446.3|12448.6|12446.6|12447.7|12445.7|8
1652245110000|2022-05-11 04:58:30|12448.4|12446.4|12448.7|12446.7|12448.7|12446.7|12448.1|12446.1|3
1652245120000|2022-05-11 04:58:40|12448.8|12446.8|12449.8|12447.8|12450.1|12448.1|12448.7|12446.7|3
1652245130000|2022-05-11 04:58:50|12449.9|12447.9|12450.1|12448.1|12450.3|12448.3|12449.7|12447.7|8
1652245140000|2022-05-11 04:59:00|12449.9|12447.9|12451.3|12449.3|12452.4|12450.4|12449.9|12447.9|51
1652245150000|2022-05-11 04:59:10|12451.2|12449.2|12450.3|12448.3|12451.3|12449.3|12450.3|12448.3|6
1652245160000|2022-05-11 04:59:20|12449.9|12447.9|12450.4|12448.4|12451.1|12449.1|12449.3|12447.3|20
1652245170000|2022-05-11 04:59:30|12450.7|12448.7|12449.2|12447.2|12450.7|12448.7|12448.7|12446.7|14
1652245180000|2022-05-11 04:59:40|12449.4|12447.4|12448.9|12446.9|12449.4|12447.4|12448.9|12446.9|2
1652245190000|2022-05-11 04:59:50|12449.1|12447.1|12448.9|12446.9|12449.1|12447.1|12448.9|12446.9|0
1652245200000|2022-05-11 05:00:00|12448.8|12446.8|12449.1|12447.1|12450.6|12448.6|12448.8|12446.8|15
1652245210000|2022-05-11 05:00:10|12448.9|12446.9|12449.8|12447.8|12450.2|12448.2|12448.8|12446.8|13
1652245220000|2022-05-11 05:00:20|12449.6|12447.6|12451.1|12449.1|12451.2|12449.2|12449.6|12447.6|5
1652245230000|2022-05-11 05:00:30|12451.2|12449.2|12452.8|12450.8|12452.8|12450.8|12451.2|12449.2|16
1652245240000|2022-05-11 05:00:40|12452.9|12450.9|12450.7|12448.7|12452.9|12450.9|12450.6|12448.6|47
1652245250000|2022-05-11 05:00:50|12451.1|12449.1|12451.6|12449.6|12451.6|12449.6|12450.4|12448.4|14
1652245260000|2022-05-11 05:01:00|12451.7|12449.7|12449.1|12447.1|12451.7|12449.7|12449.1|12447.1|14
1652245270000|2022-05-11 05:01:10|12449.2|12447.2|12448.4|12446.4|12449.4|12447.4|12446.4|12444.4|38
1652245280000|2022-05-11 05:01:20|12448.8|12446.8|12448.8|12446.8|12448.9|12446.9|12448.6|12446.6|3
1652245290000|2022-05-11 05:01:30|12448.7|12446.7|12448.2|12446.2|12448.7|12446.7|12447.8|12445.8|3
1652245300000|2022-05-11 05:01:40|12448.4|12446.4|12448.8|12446.8|12448.8|12446.8|12447.6|12445.6|13
1652245310000|2022-05-11 05:01:50|12449.6|12447.6|12449.6|12447.6|12449.8|12447.8|12449.3|12447.3|9
1652245320000|2022-05-11 05:02:00|12449.3|12447.3|12448.7|12446.7|12449.7|12447.7|12448.6|12446.6|11
1652245330000|2022-05-11 05:02:10|12448.6|12446.6|12448.6|12446.6|12448.9|12446.9|12448.1|12446.1|2
1652245340000|2022-05-11 05:02:20|12448.7|12446.7|12448.9|12446.9|12449.3|12447.3|12448.6|12446.6|5
1652245350000|2022-05-11 05:02:30|12449.1|12447.1|12448.7|12446.7|12449.7|12447.7|12448.7|12446.7|4
1652245360000|2022-05-11 05:02:40|12448.8|12446.8|12448.6|12446.6|12448.9|12446.9|12448.1|12446.1|8
1652245370000|2022-05-11 05:02:50|12448.4|12446.4|12449.4|12447.4|12449.8|12447.8|12448.4|12446.4|2
1652245380000|2022-05-11 05:03:00|12449.3|12447.3|12450.2|12448.2|12450.2|12448.2|12449.3|12447.3|7
1652245390000|2022-05-11 05:03:10|12450.1|12448.1|12449.8|12447.8|12450.7|12448.7|12449.7|12447.7|15
1652245400000|2022-05-11 05:03:20|12449.7|12447.7|12451.4|12449.4|12451.4|12449.4|12449.7|12447.7|12
1652245410000|2022-05-11 05:03:30|12451.6|12449.6|12452.2|12450.2|12452.8|12450.8|12451.3|12449.3|4
1652245420000|2022-05-11 05:03:40|12452.3|12450.3|12451.7|12449.7|12452.6|12450.6|12451.4|12449.4|4
1652245430000|2022-05-11 05:03:50|12451.4|12449.4|12452.2|12450.2|12452.2|12450.2|12450.9|12448.9|2
1652245440000|2022-05-11 05:04:00|12452.3|12450.3|12452.2|12450.2|12452.8|12450.8|12452.1|12450.1|2
1652245450000|2022-05-11 05:04:10|12452.1|12450.1|12451.9|12449.9|12452.2|12450.2|12450.9|12448.9|2
1652245460000|2022-05-11 05:04:20|12451.8|12449.8|12451.8|12449.8|12451.9|12449.9|12451.1|12449.1|3
1652245470000|2022-05-11 05:04:30|12451.7|12449.7|12451.1|12449.1|12454.3|12452.3|12450.9|12448.9|37
1652245480000|2022-05-11 05:04:40|12451.2|12449.2|12448.6|12446.6|12451.6|12449.6|12448.4|12446.4|15
1652245490000|2022-05-11 05:04:50|12448.3|12446.3|12448.8|12446.8|12449.3|12447.3|12448.3|12446.3|4
1652245500000|2022-05-11 05:05:00|12448.9|12446.9|12448.4|12446.4|12449.3|12447.3|12448.1|12446.1|5
1652245510000|2022-05-11 05:05:10|12448.3|12446.3|12448.4|12446.4|12449.4|12447.4|12448.1|12446.1|9
1652245520000|2022-05-11 05:05:20|12448.3|12446.3|12448.4|12446.4|12448.8|12446.8|12448.1|12446.1|1
1652245530000|2022-05-11 05:05:30|12448.6|12446.6|12448.6|12446.6|12449.2|12447.2|12448.4|12446.4|4
1652245540000|2022-05-11 05:05:40|12448.7|12446.7|12450.6|12448.6|12450.6|12448.6|12448.1|12446.1|15
1652245550000|2022-05-11 05:05:50|12450.7|12448.7|12451.7|12449.7|12451.7|12449.7|12450.4|12448.4|1
1652245560000|2022-05-11 05:06:00|12451.3|12449.3|12453.2|12451.2|12453.2|12451.2|12451.3|12449.3|12
1652245570000|2022-05-11 05:06:10|12453.1|12451.1|12453.4|12451.4|12453.7|12451.7|12452.4|12450.4|2
1652245580000|2022-05-11 05:06:20|12453.6|12451.6|12453.6|12451.6|12453.6|12451.6|12452.8|12450.8|7
1652245590000|2022-05-11 05:06:30|12454.3|12452.3|12455.1|12453.1|12455.1|12453.1|12454.2|12452.2|18
1652245600000|2022-05-11 05:06:40|12454.9|12452.9|12456.2|12454.2|12456.3|12454.3|12454.7|12452.7|28
1652245610000|2022-05-11 05:06:50|12456.3|12454.3|12454.6|12452.6|12456.3|12454.3|12454.6|12452.6|15
1652245620000|2022-05-11 05:07:00|12454.7|12452.7|12453.3|12451.3|12455.1|12453.1|12453.2|12451.2|12
1652245630000|2022-05-11 05:07:10|12453.2|12451.2|12453.9|12451.9|12454.6|12452.6|12452.8|12450.8|5
1652245640000|2022-05-11 05:07:20|12454.1|12452.1|12453.8|12451.8|12454.4|12452.4|12453.6|12451.6|8
1652245650000|2022-05-11 05:07:30|12454.1|12452.1|12453.2|12451.2|12454.1|12452.1|12452.8|12450.8|9
1652245660000|2022-05-11 05:07:40|12453.8|12451.8|12453.6|12451.6|12453.9|12451.9|12453.6|12451.6|3
1652245670000|2022-05-11 05:07:50|12453.7|12451.7|12453.6|12451.6|12453.8|12451.8|12453.3|12451.3|2
1652245680000|2022-05-11 05:08:00|12453.7|12451.7|12451.9|12449.9|12453.7|12451.7|12451.8|12449.8|2
1652245690000|2022-05-11 05:08:10|12451.8|12449.8|12450.8|12448.8|12452.1|12450.1|12450.2|12448.2|18
1652245700000|2022-05-11 05:08:20|12450.7|12448.7|12451.9|12449.9|12452.2|12450.2|12450.3|12448.3|9
1652245710000|2022-05-11 05:08:30|12452.1|12450.1|12451.8|12449.8|12452.1|12450.1|12451.4|12449.4|10
1652245720000|2022-05-11 05:08:40|12451.9|12449.9|12451.6|12449.6|12451.9|12449.9|12451.3|12449.3|2
1652245730000|2022-05-11 05:08:50|12451.7|12449.7|12449.7|12447.7|12451.7|12449.7|12449.7|12447.7|5
1652245740000|2022-05-11 05:09:00|12449.6|12447.6|12448.3|12446.3|12449.6|12447.6|12448.2|12446.2|5
1652245750000|2022-05-11 05:09:10|12448.2|12446.2|12448.3|12446.3|12448.6|12446.6|12447.4|12445.4|5
1652245760000|2022-05-11 05:09:20|12448.4|12446.4|12448.3|12446.3|12448.4|12446.4|12448.1|12446.1|2
1652245770000|2022-05-11 05:09:30|12448.2|12446.2|12445.9|12443.9|12448.4|12446.4|12445.9|12443.9|20
1652245780000|2022-05-11 05:09:40|12446.1|12444.1|12446.1|12444.1|12446.7|12444.7|12445.7|12443.7|3
1652245790000|2022-05-11 05:09:50|12446.2|12444.2|12446.6|12444.6|12447.3|12445.3|12445.8|12443.8|9
1652245800000|2022-05-11 05:10:00|12446.7|12444.7|12446.2|12444.2|12447.3|12445.3|12445.9|12443.9|14
1652245810000|2022-05-11 05:10:10|12446.1|12444.1|12445.7|12443.7|12446.2|12444.2|12445.7|12443.7|3
1652245820000|2022-05-11 05:10:20|12445.4|12443.4|12445.4|12443.4|12445.6|12443.6|12445.2|12443.2|3
1652245830000|2022-05-11 05:10:30|12445.3|12443.3|12444.9|12442.9|12445.4|12443.4|12444.9|12442.9|2
1652245840000|2022-05-11 05:10:40|12444.8|12442.8|12443.9|12441.9|12445.1|12443.1|12443.8|12441.8|5
1652245850000|2022-05-11 05:10:50|12443.8|12441.8|12441.9|12439.9|12443.9|12441.9|12440.4|12438.4|49
1652245860000|2022-05-11 05:11:00|12442.1|12440.1|12442.7|12440.7|12443.2|12441.2|12442.1|12440.1|14
1652245870000|2022-05-11 05:11:10|12442.6|12440.6|12444.7|12442.7|12444.8|12442.8|12442.6|12440.6|10
1652245880000|2022-05-11 05:11:20|12444.8|12442.8|12444.7|12442.7|12444.9|12442.9|12444.3|12442.3|4
1652245890000|2022-05-11 05:11:30|12444.8|12442.8|12446.1|12444.1|12446.1|12444.1|12444.8|12442.8|2
1652245900000|2022-05-11 05:11:40|12445.9|12443.9|12447.4|12445.4|12447.4|12445.4|12445.6|12443.6|7
1652245910000|2022-05-11 05:11:50|12447.6|12445.6|12447.8|12445.8|12448.1|12446.1|12446.9|12444.9|6
1652245920000|2022-05-11 05:12:00|12447.7|12445.7|12447.4|12445.4|12448.1|12446.1|12447.3|12445.3|4
1652245930000|2022-05-11 05:12:10|12447.3|12445.3|12447.6|12445.6|12448.1|12446.1|12447.3|12445.3|1
1652245940000|2022-05-11 05:12:20|12447.3|12445.3|12447.7|12445.7|12448.3|12446.3|12447.3|12445.3|16
1652245950000|2022-05-11 05:12:30|12447.6|12445.6|12448.1|12446.1|12449.6|12447.6|12447.4|12445.4|11
1652245960000|2022-05-11 05:12:40|12447.9|12445.9|12448.4|12446.4|12448.4|12446.4|12447.3|12445.3|2
1652245970000|2022-05-11 05:12:50|12448.3|12446.3|12449.3|12447.3|12449.6|12447.6|12448.3|12446.3|7
1652245980000|2022-05-11 05:13:00|12448.8|12446.8|12450.6|12448.6|12450.6|12448.6|12448.7|12446.7|13
1652245990000|2022-05-11 05:13:10|12450.2|12448.2|12449.6|12447.6|12450.6|12448.6|12449.4|12447.4|5
1652246000000|2022-05-11 05:13:20|12449.4|12447.4|12448.8|12446.8|12449.6|12447.6|12448.8|12446.8|1
1652246010000|2022-05-11 05:13:30|12448.6|12446.6|12447.8|12445.8|12448.7|12446.7|12447.3|12445.3|5
1652246020000|2022-05-11 05:13:40|12447.7|12445.7|12447.4|12445.4|12447.7|12445.7|12447.2|12445.2|2
1652246030000|2022-05-11 05:13:50|12447.3|12445.3|12446.3|12444.3|12447.4|12445.4|12446.3|12444.3|6
1652246040000|2022-05-11 05:14:00|12446.6|12444.6|12445.7|12443.7|12446.6|12444.6|12445.3|12443.3|7
1652246050000|2022-05-11 05:14:10|12446.1|12444.1|12446.3|12444.3|12446.3|12444.3|12445.3|12443.3|10
1652246060000|2022-05-11 05:14:20|12446.1|12444.1|12445.9|12443.9|12446.3|12444.3|12445.9|12443.9|5
1652246070000|2022-05-11 05:14:30|12445.6|12443.6|12445.8|12443.8|12446.1|12444.1|12445.6|12443.6|4
1652246080000|2022-05-11 05:14:40|12446.3|12444.3|12449.8|12447.8|12450.1|12448.1|12446.3|12444.3|21
1652246090000|2022-05-11 05:14:50|12449.9|12447.9|12449.4|12447.4|12449.9|12447.9|12449.3|12447.3|6
1652246100000|2022-05-11 05:15:00|12449.6|12447.6|12451.8|12449.8|12452.2|12450.2|12449.3|12447.3|12
1652246110000|2022-05-11 05:15:10|12452.1|12450.1|12450.3|12448.3|12452.1|12450.1|12450.2|12448.2|4
1652246120000|2022-05-11 05:15:20|12450.2|12448.2|12448.3|12446.3|12450.6|12448.6|12448.1|12446.1|14
1652246130000|2022-05-11 05:15:30|12448.2|12446.2|12450.1|12448.1|12450.2|12448.2|12448.1|12446.1|3
1652246140000|2022-05-11 05:15:40|12450.2|12448.2|12452.8|12450.8|12453.1|12451.1|12450.1|12448.1|11
1652246150000|2022-05-11 05:15:50|12452.7|12450.7|12451.8|12449.8|12452.9|12450.9|12450.8|12448.8|17
1652246160000|2022-05-11 05:16:00|12451.7|12449.7|12454.3|12452.3|12454.3|12452.3|12450.6|12448.6|24
1652246170000|2022-05-11 05:16:10|12454.2|12452.2|12454.3|12452.3|12456.4|12454.4|12453.7|12451.7|46
1652246180000|2022-05-11 05:16:20|12453.8|12451.8|12454.2|12452.2|12455.1|12453.1|12453.8|12451.8|12
1652246190000|2022-05-11 05:16:30|12454.3|12452.3|12453.1|12451.1|12454.9|12452.9|12453.1|12451.1|11
1652246200000|2022-05-11 05:16:40|12452.9|12450.9|12450.4|12448.4|12452.9|12450.9|12449.7|12447.7|22
1652246210000|2022-05-11 05:16:50|12450.7|12448.7|12450.8|12448.8|12451.9|12449.9|12450.1|12448.1|12
1652246220000|2022-05-11 05:17:00|12451.3|12449.3|12450.7|12448.7|12451.4|12449.4|12450.1|12448.1|10
1652246230000|2022-05-11 05:17:10|12450.8|12448.8|12450.2|12448.2|12450.8|12448.8|12449.4|12447.4|26
1652246240000|2022-05-11 05:17:20|12450.3|12448.3|12450.7|12448.7|12450.7|12448.7|12448.1|12446.1|24
1652246250000|2022-05-11 05:17:30|12450.6|12448.6|12448.6|12446.6|12450.6|12448.6|12448.4|12446.4|8
1652246260000|2022-05-11 05:17:40|12448.9|12446.9|12447.4|12445.4|12448.9|12446.9|12447.4|12445.4|4
1652246270000|2022-05-11 05:17:50|12447.3|12445.3|12448.7|12446.7|12449.3|12447.3|12447.3|12445.3|23
1652246280000|2022-05-11 05:18:00|12448.6|12446.6|12448.7|12446.7|12448.8|12446.8|12448.6|12446.6|0
1652246290000|2022-05-11 05:18:10|12448.6|12446.6|12447.6|12445.6|12448.6|12446.6|12447.3|12445.3|4
1652246300000|2022-05-11 05:18:20|12447.3|12445.3|12446.3|12444.3|12448.2|12446.2|12446.2|12444.2|16
1652246310000|2022-05-11 05:18:30|12446.4|12444.4|12446.2|12444.2|12446.9|12444.9|12446.1|12444.1|4
1652246320000|2022-05-11 05:18:40|12446.1|12444.1|12445.6|12443.6|12446.2|12444.2|12445.4|12443.4|5
1652246330000|2022-05-11 05:18:50|12445.7|12443.7|12443.9|12441.9|12445.9|12443.9|12443.9|12441.9|15
1652246340000|2022-05-11 05:19:00|12443.4|12441.4|12446.3|12444.3|12446.3|12444.3|12443.4|12441.4|12
1652246350000|2022-05-11 05:19:10|12446.4|12444.4|12444.9|12442.9|12447.1|12445.1|12444.8|12442.8|9
1652246360000|2022-05-11 05:19:20|12444.8|12442.8|12444.6|12442.6|12445.3|12443.3|12444.6|12442.6|11
1652246370000|2022-05-11 05:19:30|12444.4|12442.4|12442.1|12440.1|12444.7|12442.7|12441.9|12439.9|16
1652246380000|2022-05-11 05:19:40|12441.9|12439.9|12440.6|12438.6|12442.8|12440.8|12440.3|12438.3|16
1652246390000|2022-05-11 05:19:50|12440.7|12438.7|12440.2|12438.2|12441.6|12439.6|12438.9|12436.9|23
1652246400000|2022-05-11 05:20:00|12440.1|12438.1|12439.3|12437.3|12441.6|12439.6|12438.6|12436.6|28
1652246410000|2022-05-11 05:20:10|12439.2|12437.2|12440.7|12438.7|12441.4|12439.4|12438.7|12436.7|9
1652246420000|2022-05-11 05:20:20|12440.4|12438.4|12442.2|12440.2|12442.3|12440.3|12440.4|12438.4|6
1652246430000|2022-05-11 05:20:30|12441.9|12439.9|12442.7|12440.7|12443.2|12441.2|12441.3|12439.3|15
1652246440000|2022-05-11 05:20:40|12442.8|12440.8|12444.1|12442.1|12444.6|12442.6|12442.7|12440.7|4
1652246450000|2022-05-11 05:20:50|12444.3|12442.3|12445.8|12443.8|12445.8|12443.8|12444.2|12442.2|21
1652246460000|2022-05-11 05:21:00|12445.4|12443.4|12442.8|12440.8|12445.8|12443.8|12442.8|12440.8|11
1652246470000|2022-05-11 05:21:10|12442.9|12440.9|12443.4|12441.4|12443.8|12441.8|12442.9|12440.9|4
1652246480000|2022-05-11 05:21:20|12443.6|12441.6|12441.7|12439.7|12444.4|12442.4|12441.6|12439.6|5
1652246490000|2022-05-11 05:21:30|12441.8|12439.8|12441.6|12439.6|12442.2|12440.2|12441.3|12439.3|3
1652246500000|2022-05-11 05:21:40|12441.7|12439.7|12439.8|12437.8|12442.2|12440.2|12439.4|12437.4|9
1652246510000|2022-05-11 05:21:50|12439.7|12437.7|12440.3|12438.3|12440.6|12438.6|12439.7|12437.7|4
1652246520000|2022-05-11 05:22:00|12440.2|12438.2|12441.1|12439.1|12441.9|12439.9|12440.1|12438.1|1
1652246530000|2022-05-11 05:22:10|12441.2|12439.2|12441.8|12439.8|12441.8|12439.8|12440.8|12438.8|1
1652246540000|2022-05-11 05:22:20|12441.7|12439.7|12441.9|12439.9|12442.1|12440.1|12441.6|12439.6|3
1652246550000|2022-05-11 05:22:30|12442.1|12440.1|12440.4|12438.4|12442.9|12440.9|12440.4|12438.4|8
1652246560000|2022-05-11 05:22:40|12440.6|12438.6|12440.8|12438.8|12441.1|12439.1|12439.3|12437.3|9
1652246570000|2022-05-11 05:22:50|12441.2|12439.2|12441.7|12439.7|12441.8|12439.8|12441.1|12439.1|5
1652246580000|2022-05-11 05:23:00|12441.8|12439.8|12443.4|12441.4|12443.6|12441.6|12441.8|12439.8|17
1652246590000|2022-05-11 05:23:10|12443.8|12441.8|12446.6|12444.6|12446.9|12444.9|12443.8|12441.8|30
1652246600000|2022-05-11 05:23:20|12446.7|12444.7|12445.9|12443.9|12446.8|12444.8|12445.3|12443.3|11
1652246610000|2022-05-11 05:23:30|12446.1|12444.1|12447.4|12445.4|12447.8|12445.8|12446.1|12444.1|19
1652246620000|2022-05-11 05:23:40|12448.1|12446.1|12448.6|12446.6|12449.2|12447.2|12446.8|12444.8|30
1652246630000|2022-05-11 05:23:50|12447.8|12445.8|12446.7|12444.7|12448.9|12446.9|12446.3|12444.3|27
1652246640000|2022-05-11 05:24:00|12446.1|12444.1|12444.7|12442.7|12446.3|12444.3|12444.1|12442.1|15
1652246650000|2022-05-11 05:24:10|12444.6|12442.6|12443.8|12441.8|12444.6|12442.6|12443.2|12441.2|8
1652246660000|2022-05-11 05:24:20|12443.7|12441.7|12443.8|12441.8|12443.8|12441.8|12443.3|12441.3|1
1652246670000|2022-05-11 05:24:30|12443.6|12441.6|12438.4|12436.4|12443.8|12441.8|12437.4|12435.4|49
1652246680000|2022-05-11 05:24:40|12438.7|12436.7|12441.9|12439.9|12442.1|12440.1|12438.7|12436.7|3
1652246690000|2022-05-11 05:24:50|12442.2|12440.2|12441.9|12439.9|12442.9|12440.9|12441.7|12439.7|5
1652246700000|2022-05-11 05:25:00|12442.7|12440.7|12447.2|12445.2|12447.8|12445.8|12442.7|12440.7|23
1652246710000|2022-05-11 05:25:10|12446.4|12444.4|12448.7|12446.7|12448.7|12446.7|12446.1|12444.1|37
1652246720000|2022-05-11 05:25:20|12448.6|12446.6|12450.8|12448.8|12450.8|12448.8|12448.3|12446.3|25
1652246730000|2022-05-11 05:25:30|12450.6|12448.6|12449.9|12447.9|12450.7|12448.7|12449.3|12447.3|13
1652246740000|2022-05-11 05:25:40|12450.1|12448.1|12450.8|12448.8|12451.3|12449.3|12449.7|12447.7|17
1652246750000|2022-05-11 05:25:50|12450.3|12448.3|12453.9|12451.9|12453.9|12451.9|12450.3|12448.3|28
1652246760000|2022-05-11 05:26:00|12453.6|12451.6|12452.2|12450.2|12454.9|12452.9|12452.2|12450.2|13
1652246770000|2022-05-11 05:26:10|12452.1|12450.1|12451.3|12449.3|12452.1|12450.1|12451.2|12449.2|8
1652246780000|2022-05-11 05:26:20|12451.6|12449.6|12453.1|12451.1|12453.6|12451.6|12450.9|12448.9|6
1652246790000|2022-05-11 05:26:30|12453.2|12451.2|12453.6|12451.6|12454.6|12452.6|12453.2|12451.2|6
1652246800000|2022-05-11 05:26:40|12453.4|12451.4|12451.9|12449.9|12455.7|12453.7|12451.8|12449.8|25
1652246810000|2022-05-11 05:26:50|12451.4|12449.4|12451.4|12449.4|12452.8|12450.8|12451.3|12449.3|11
1652246820000|2022-05-11 05:27:00|12451.3|12449.3|12451.8|12449.8|12451.9|12449.9|12450.9|12448.9|11
1652246830000|2022-05-11 05:27:10|12451.7|12449.7|12449.1|12447.1|12451.7|12449.7|12449.1|12447.1|13
1652246840000|2022-05-11 05:27:20|12448.9|12446.9|12448.8|12446.8|12449.9|12447.9|12448.8|12446.8|9
1652246850000|2022-05-11 05:27:30|12449.4|12447.4|12450.8|12448.8|12450.8|12448.8|12449.4|12447.4|4
1652246860000|2022-05-11 05:27:40|12450.7|12448.7|12449.1|12447.1|12450.7|12448.7|12448.7|12446.7|2
1652246870000|2022-05-11 05:27:50|12448.9|12446.9|12448.8|12446.8|12449.4|12447.4|12448.4|12446.4|2
1652246880000|2022-05-11 05:28:00|12448.9|12446.9|12450.7|12448.7|12450.7|12448.7|12448.9|12446.9|6
1652246890000|2022-05-11 05:28:10|12450.6|12448.6|12449.4|12447.4|12450.6|12448.6|12449.2|12447.2|6
1652246900000|2022-05-11 05:28:20|12449.9|12447.9|12449.8|12447.8|12450.7|12448.7|12449.2|12447.2|9
1652246910000|2022-05-11 05:28:30|12449.7|12447.7|12451.3|12449.3|12451.4|12449.4|12449.4|12447.4|10
1652246920000|2022-05-11 05:28:40|12451.6|12449.6|12451.8|12449.8|12452.4|12450.4|12451.6|12449.6|8
1652246930000|2022-05-11 05:28:50|12451.9|12449.9|12453.6|12451.6|12453.6|12451.6|12451.8|12449.8|11
1652246940000|2022-05-11 05:29:00|12453.7|12451.7|12451.1|12449.1|12455.1|12453.1|12450.8|12448.8|62
1652246950000|2022-05-11 05:29:10|12450.7|12448.7|12453.8|12451.8|12454.2|12452.2|12450.7|12448.7|15
1652246960000|2022-05-11 05:29:20|12453.4|12451.4|12454.2|12452.2|12454.6|12452.6|12452.9|12450.9|5
1652246970000|2022-05-11 05:29:30|12454.6|12452.6|12457.2|12455.2|12457.4|12455.4|12454.6|12452.6|31
1652246980000|2022-05-11 05:29:40|12457.3|12455.3|12457.3|12455.3|12457.7|12455.7|12455.9|12453.9|18
1652246990000|2022-05-11 05:29:50|12457.2|12455.2|12458.7|12456.7|12459.8|12457.8|12457.1|12455.1|51
1652247000000|2022-05-11 05:30:00|12458.8|12456.8|12459.6|12457.6|12459.6|12457.6|12458.1|12456.1|25
1652247010000|2022-05-11 05:30:10|12459.3|12457.3|12458.8|12456.8|12459.6|12457.6|12457.8|12455.8|17
1652247020000|2022-05-11 05:30:20|12458.9|12456.9|12460.6|12458.6|12460.7|12458.7|12458.1|12456.1|37
1652247030000|2022-05-11 05:30:30|12460.3|12458.3|12456.8|12454.8|12460.3|12458.3|12456.2|12454.2|19
1652247040000|2022-05-11 05:30:40|12456.9|12454.9|12456.3|12454.3|12457.3|12455.3|12455.4|12453.4|15
1652247050000|2022-05-11 05:30:50|12456.2|12454.2|12456.9|12454.9|12457.1|12455.1|12455.2|12453.2|12
1652247060000|2022-05-11 05:31:00|12456.7|12454.7|12455.7|12453.7|12456.7|12454.7|12454.8|12452.8|15
1652247070000|2022-05-11 05:31:10|12455.6|12453.6|12454.7|12452.7|12456.2|12454.2|12454.4|12452.4|6
1652247080000|2022-05-11 05:31:20|12454.6|12452.6|12454.3|12452.3|12454.9|12452.9|12453.4|12451.4|7
1652247090000|2022-05-11 05:31:30|12454.4|12452.4|12451.6|12449.6|12454.4|12452.4|12451.2|12449.2|23
1652247100000|2022-05-11 05:31:40|12451.4|12449.4|12452.1|12450.1|12452.2|12450.2|12451.4|12449.4|1
1652247110000|2022-05-11 05:31:50|12451.9|12449.9|12452.6|12450.6|12453.2|12451.2|12451.6|12449.6|5
1652247120000|2022-05-11 05:32:00|12452.7|12450.7|12450.6|12448.6|12453.4|12451.4|12450.6|12448.6|7
1652247130000|2022-05-11 05:32:10|12450.4|12448.4|12451.4|12449.4|12452.1|12450.1|12450.4|12448.4|9
1652247140000|2022-05-11 05:32:20|12452.1|12450.1|12452.4|12450.4|12454.2|12452.2|12451.2|12449.2|9
1652247150000|2022-05-11 05:32:30|12452.3|12450.3|12452.3|12450.3|12452.4|12450.4|12452.2|12450.2|7
1652247160000|2022-05-11 05:32:40|12452.4|12450.4|12454.1|12452.1|12454.8|12452.8|12452.4|12450.4|10
1652247170000|2022-05-11 05:32:50|12454.3|12452.3|12454.4|12452.4|12454.4|12452.4|12453.6|12451.6|8
1652247180000|2022-05-11 05:33:00|12454.3|12452.3|12453.6|12451.6|12454.4|12452.4|12453.6|12451.6|18
1652247190000|2022-05-11 05:33:10|12453.4|12451.4|12454.7|12452.7|12454.7|12452.7|12453.2|12451.2|7
1652247200000|2022-05-11 05:33:20|12454.8|12452.8|12456.7|12454.7|12456.8|12454.8|12454.8|12452.8|28
1652247210000|2022-05-11 05:33:30|12456.8|12454.8|12453.8|12451.8|12456.8|12454.8|12453.6|12451.6|6
1652247220000|2022-05-11 05:33:40|12453.6|12451.6|12451.6|12449.6|12453.8|12451.8|12451.6|12449.6|7
1652247230000|2022-05-11 05:33:50|12451.7|12449.7|12451.9|12449.9|12451.9|12449.9|12451.3|12449.3|3
1652247240000|2022-05-11 05:34:00|12451.7|12449.7|12452.6|12450.6|12452.8|12450.8|12451.7|12449.7|2
1652247250000|2022-05-11 05:34:10|12452.7|12450.7|12453.4|12451.4|12453.6|12451.6|12452.6|12450.6|5
1652247260000|2022-05-11 05:34:20|12452.9|12450.9|12450.9|12448.9|12452.9|12450.9|12450.4|12448.4|18
1652247270000|2022-05-11 05:34:30|12451.1|12449.1|12449.3|12447.3|12451.8|12449.8|12448.9|12446.9|25
1652247280000|2022-05-11 05:34:40|12449.2|12447.2|12450.1|12448.1|12450.1|12448.1|12448.7|12446.7|14
1652247290000|2022-05-11 05:34:50|12449.6|12447.6|12451.3|12449.3|12451.7|12449.7|12449.6|12447.6|8
1652247300000|2022-05-11 05:35:00|12451.6|12449.6|12451.6|12449.6|12452.1|12450.1|12451.3|12449.3|3
1652247310000|2022-05-11 05:35:10|12451.4|12449.4|12452.4|12450.4|12452.4|12450.4|12451.4|12449.4|1
1652247320000|2022-05-11 05:35:20|12452.6|12450.6|12452.9|12450.9|12453.4|12451.4|12452.6|12450.6|7
1652247330000|2022-05-11 05:35:30|12453.1|12451.1|12452.7|12450.7|12453.3|12451.3|12452.3|12450.3|7
1652247340000|2022-05-11 05:35:40|12452.8|12450.8|12452.7|12450.7|12453.6|12451.6|12452.3|12450.3|7
1652247350000|2022-05-11 05:35:50|12452.8|12450.8|12452.9|12450.9|12452.9|12450.9|12452.7|12450.7|0
1652247360000|2022-05-11 05:36:00|12452.8|12450.8|12451.4|12449.4|12452.8|12450.8|12451.4|12449.4|4
1652247370000|2022-05-11 05:36:10|12451.6|12449.6|12451.3|12449.3|12451.7|12449.7|12450.7|12448.7|6
1652247380000|2022-05-11 05:36:20|12451.4|12449.4|12451.6|12449.6|12451.6|12449.6|12450.9|12448.9|0
1652247390000|2022-05-11 05:36:30|12452.1|12450.1|12452.1|12450.1|12452.1|12450.1|12450.9|12448.9|4
1652247400000|2022-05-11 05:36:40|12451.9|12449.9|12452.9|12450.9|12453.1|12451.1|12451.9|12449.9|3
1652247410000|2022-05-11 05:36:50|12452.8|12450.8|12453.4|12451.4|12453.7|12451.7|12452.1|12450.1|11
1652247420000|2022-05-11 05:37:00|12453.6|12451.6|12451.6|12449.6|12453.6|12451.6|12451.6|12449.6|5
1652247430000|2022-05-11 05:37:10|12451.4|12449.4|12446.9|12444.9|12451.4|12449.4|12446.4|12444.4|31
1652247440000|2022-05-11 05:37:20|12446.8|12444.8|12446.1|12444.1|12446.9|12444.9|12444.8|12442.8|19
1652247450000|2022-05-11 05:37:30|12446.2|12444.2|12446.3|12444.3|12446.6|12444.6|12444.8|12442.8|7
1652247460000|2022-05-11 05:37:40|12446.2|12444.2|12446.4|12444.4|12446.4|12444.4|12445.6|12443.6|4
1652247470000|2022-05-11 05:37:50|12446.8|12444.8|12446.7|12444.7|12447.3|12445.3|12446.4|12444.4|9
1652247480000|2022-05-11 05:38:00|12446.8|12444.8|12446.8|12444.8|12447.7|12445.7|12446.7|12444.7|9
1652247490000|2022-05-11 05:38:10|12446.9|12444.9|12446.7|12444.7|12447.3|12445.3|12446.4|12444.4|5
1652247500000|2022-05-11 05:38:20|12446.8|12444.8|12448.1|12446.1|12448.1|12446.1|12446.7|12444.7|8
1652247510000|2022-05-11 05:38:30|12448.6|12446.6|12447.4|12445.4|12450.2|12448.2|12447.4|12445.4|24
1652247520000|2022-05-11 05:38:40|12447.8|12445.8|12447.3|12445.3|12447.8|12445.8|12446.9|12444.9|3
1652247530000|2022-05-11 05:38:50|12447.2|12445.2|12447.7|12445.7|12447.7|12445.7|12446.9|12444.9|5
1652247540000|2022-05-11 05:39:00|12447.8|12445.8|12447.9|12445.9|12448.2|12446.2|12447.7|12445.7|16
1652247550000|2022-05-11 05:39:10|12448.1|12446.1|12447.1|12445.1|12448.2|12446.2|12446.6|12444.6|14
1652247560000|2022-05-11 05:39:20|12446.9|12444.9|12448.3|12446.3|12448.6|12446.6|12446.9|12444.9|2
1652247570000|2022-05-11 05:39:30|12448.2|12446.2|12447.1|12445.1|12448.4|12446.4|12446.7|12444.7|14
1652247580000|2022-05-11 05:39:40|12447.2|12445.2|12446.3|12444.3|12447.2|12445.2|12445.4|12443.4|35
1652247590000|2022-05-11 05:39:50|12446.2|12444.2|12446.3|12444.3|12446.4|12444.4|12446.2|12444.2|1
1652247600000|2022-05-11 05:40:00|12446.2|12444.2|12446.7|12444.7|12447.6|12445.6|12446.1|12444.1|13
1652247610000|2022-05-11 05:40:10|12446.8|12444.8|12445.4|12443.4|12447.4|12445.4|12445.4|12443.4|4
1652247620000|2022-05-11 05:40:20|12445.6|12443.6|12444.8|12442.8|12445.7|12443.7|12444.8|12442.8|4
1652247630000|2022-05-11 05:40:30|12444.9|12442.9|12445.8|12443.8|12446.2|12444.2|12444.7|12442.7|12
1652247640000|2022-05-11 05:40:40|12445.9|12443.9|12446.7|12444.7|12447.6|12445.6|12445.9|12443.9|2
1652247650000|2022-05-11 05:40:50|12446.6|12444.6|12447.3|12445.3|12447.7|12445.7|12446.6|12444.6|2
1652247660000|2022-05-11 05:41:00|12447.1|12445.1|12446.3|12444.3|12447.4|12445.4|12446.2|12444.2|15
1652247670000|2022-05-11 05:41:10|12445.9|12443.9|12446.7|12444.7|12446.8|12444.8|12445.2|12443.2|8
1652247680000|2022-05-11 05:41:20|12446.8|12444.8|12447.6|12445.6|12448.3|12446.3|12446.8|12444.8|9
1652247690000|2022-05-11 05:41:30|12447.4|12445.4|12446.1|12444.1|12447.6|12445.6|12446.1|12444.1|4
1652247700000|2022-05-11 05:41:40|12446.4|12444.4|12445.4|12443.4|12446.4|12444.4|12445.4|12443.4|4
1652247710000|2022-05-11 05:41:50|12445.6|12443.6|12445.9|12443.9|12446.2|12444.2|12445.4|12443.4|0
1652247720000|2022-05-11 05:42:00|12446.1|12444.1|12445.6|12443.6|12446.4|12444.4|12445.6|12443.6|1
1652247730000|2022-05-11 05:42:10|12445.4|12443.4|12445.8|12443.8|12445.8|12443.8|12445.3|12443.3|2
1652247740000|2022-05-11 05:42:20|12445.9|12443.9|12445.8|12443.8|12445.9|12443.9|12445.6|12443.6|0
1652247750000|2022-05-11 05:42:30|12445.7|12443.7|12445.6|12443.6|12446.2|12444.2|12445.6|12443.6|1
1652247760000|2022-05-11 05:42:40|12445.7|12443.7|12446.1|12444.1|12446.1|12444.1|12445.6|12443.6|0
1652247770000|2022-05-11 05:42:50|12446.9|12444.9|12448.7|12446.7|12448.9|12446.9|12446.3|12444.3|21
1652247780000|2022-05-11 05:43:00|12448.3|12446.3|12446.3|12444.3|12448.8|12446.8|12446.3|12444.3|6
1652247790000|2022-05-11 05:43:10|12446.4|12444.4|12445.6|12443.6|12446.4|12444.4|12445.3|12443.3|4
1652247800000|2022-05-11 05:43:20|12445.4|12443.4|12446.3|12444.3|12446.9|12444.9|12445.1|12443.1|15
1652247810000|2022-05-11 05:43:30|12446.4|12444.4|12446.6|12444.6|12446.6|12444.6|12446.4|12444.4|0
1652247820000|2022-05-11 05:43:40|12446.4|12444.4|12447.2|12445.2|12447.8|12445.8|12446.2|12444.2|10
1652247830000|2022-05-11 05:43:50|12447.1|12445.1|12445.3|12443.3|12447.7|12445.7|12445.3|12443.3|3
1652247840000|2022-05-11 05:44:00|12444.8|12442.8|12444.2|12442.2|12444.9|12442.9|12443.9|12441.9|13
1652247850000|2022-05-11 05:44:10|12444.1|12442.1|12443.7|12441.7|12444.1|12442.1|12442.7|12440.7|7
1652247860000|2022-05-11 05:44:20|12443.6|12441.6|12442.9|12440.9|12444.2|12442.2|12442.9|12440.9|13
1652247870000|2022-05-11 05:44:30|12442.4|12440.4|12442.8|12440.8|12443.1|12441.1|12442.3|12440.3|6
1652247880000|2022-05-11 05:44:40|12443.2|12441.2|12442.6|12440.6|12444.1|12442.1|12442.2|12440.2|16
1652247890000|2022-05-11 05:44:50|12442.4|12440.4|12444.1|12442.1|12444.2|12442.2|12442.3|12440.3|3
1652247900000|2022-05-11 05:45:00|12444.2|12442.2|12443.6|12441.6|12444.7|12442.7|12439.6|12437.6|108
1652247910000|2022-05-11 05:45:10|12442.9|12440.9|12442.9|12440.9|12444.1|12442.1|12442.4|12440.4|17
1652247920000|2022-05-11 05:45:20|12443.7|12441.7|12445.6|12443.6|12445.7|12443.7|12443.7|12441.7|6
1652247930000|2022-05-11 05:45:30|12445.7|12443.7|12443.8|12441.8|12446.1|12444.1|12443.4|12441.4|3
1652247940000|2022-05-11 05:45:40|12443.7|12441.7|12444.2|12442.2|12444.6|12442.6|12443.6|12441.6|2
1652247950000|2022-05-11 05:45:50|12444.4|12442.4|12444.9|12442.9|12445.2|12443.2|12443.7|12441.7|4
1652247960000|2022-05-11 05:46:00|12445.1|12443.1|12444.2|12442.2|12445.1|12443.1|12443.3|12441.3|9
1652247970000|2022-05-11 05:46:10|12444.3|12442.3|12445.6|12443.6|12445.6|12443.6|12444.3|12442.3|3
1652247980000|2022-05-11 05:46:20|12445.4|12443.4|12445.7|12443.7|12446.1|12444.1|12444.9|12442.9|9
1652247990000|2022-05-11 05:46:30|12445.8|12443.8|12445.7|12443.7|12445.8|12443.8|12445.3|12443.3|2
1652248000000|2022-05-11 05:46:40|12445.8|12443.8|12449.9|12447.9|12449.9|12447.9|12445.8|12443.8|23
1652248010000|2022-05-11 05:46:50|12449.8|12447.8|12448.1|12446.1|12450.3|12448.3|12447.8|12445.8|20
1652248020000|2022-05-11 05:47:00|12447.9|12445.9|12447.7|12445.7|12448.3|12446.3|12447.4|12445.4|5
1652248030000|2022-05-11 05:47:10|12447.6|12445.6|12447.1|12445.1|12447.7|12445.7|12446.3|12444.3|3
1652248040000|2022-05-11 05:47:20|12446.6|12444.6|12447.6|12445.6|12447.6|12445.6|12446.4|12444.4|1
1652248050000|2022-05-11 05:47:30|12447.7|12445.7|12448.2|12446.2|12448.3|12446.3|12446.8|12444.8|0
1652248060000|2022-05-11 05:47:40|12448.3|12446.3|12447.4|12445.4|12448.4|12446.4|12447.3|12445.3|5
1652248070000|2022-05-11 05:47:50|12447.7|12445.7|12447.4|12445.4|12448.2|12446.2|12447.4|12445.4|2
1652248080000|2022-05-11 05:48:00|12447.8|12445.8|12445.8|12443.8|12447.8|12445.8|12445.6|12443.6|3
1652248090000|2022-05-11 05:48:10|12445.7|12443.7|12447.4|12445.4|12447.6|12445.6|12445.7|12443.7|5
1652248100000|2022-05-11 05:48:20|12447.6|12445.6|12449.4|12447.4|12450.1|12448.1|12447.3|12445.3|25
1652248110000|2022-05-11 05:48:30|12450.1|12448.1|12450.3|12448.3|12450.6|12448.6|12448.6|12446.6|6
1652248120000|2022-05-11 05:48:40|12450.2|12448.2|12449.9|12447.9|12450.4|12448.4|12449.9|12447.9|10
1652248130000|2022-05-11 05:48:50|12450.2|12448.2|12450.8|12448.8|12451.4|12449.4|12450.1|12448.1|23
1652248140000|2022-05-11 05:49:00|12450.7|12448.7|12451.6|12449.6|12451.6|12449.6|12450.6|12448.6|7
1652248150000|2022-05-11 05:49:10|12451.4|12449.4|12450.2|12448.2|12451.4|12449.4|12450.1|12448.1|5
1652248160000|2022-05-11 05:49:20|12450.1|12448.1|12450.3|12448.3|12450.4|12448.4|12449.4|12447.4|1
1652248170000|2022-05-11 05:49:30|12450.2|12448.2|12451.8|12449.8|12452.2|12450.2|12447.6|12445.6|30
1652248180000|2022-05-11 05:49:40|12451.7|12449.7|12449.4|12447.4|12452.1|12450.1|12449.4|12447.4|20
1652248190000|2022-05-11 05:49:50|12449.3|12447.3|12447.9|12445.9|12449.4|12447.4|12447.9|12445.9|3
1652248200000|2022-05-11 05:50:00|12448.2|12446.2|12448.3|12446.3|12449.1|12447.1|12447.9|12445.9|4
1652248210000|2022-05-11 05:50:10|12448.9|12446.9|12448.2|12446.2|12448.9|12446.9|12447.7|12445.7|3
1652248220000|2022-05-11 05:50:20|12448.3|12446.3|12447.9|12445.9|12448.3|12446.3|12447.8|12445.8|1
1652248230000|2022-05-11 05:50:30|12448.1|12446.1|12450.7|12448.7|12451.3|12449.3|12447.8|12445.8|18
1652248240000|2022-05-11 05:50:40|12450.6|12448.6|12449.2|12447.2|12450.6|12448.6|12449.2|12447.2|1
1652248250000|2022-05-11 05:50:50|12449.1|12447.1|12449.6|12447.6|12449.9|12447.9|12449.1|12447.1|2
1652248260000|2022-05-11 05:51:00|12449.4|12447.4|12450.1|12448.1|12450.9|12448.9|12449.4|12447.4|7
1652248270000|2022-05-11 05:51:10|12450.7|12448.7|12449.2|12447.2|12450.7|12448.7|12449.2|12447.2|2
1652248280000|2022-05-11 05:51:20|12449.3|12447.3|12447.6|12445.6|12449.3|12447.3|12447.6|12445.6|16
1652248290000|2022-05-11 05:51:30|12447.8|12445.8|12448.4|12446.4|12448.4|12446.4|12447.8|12445.8|7
1652248300000|2022-05-11 05:51:40|12448.7|12446.7|12448.2|12446.2|12448.9|12446.9|12448.1|12446.1|2
1652248310000|2022-05-11 05:51:50|12448.1|12446.1|12448.3|12446.3|12449.4|12447.4|12448.1|12446.1|14
1652248320000|2022-05-11 05:52:00|12448.4|12446.4|12447.2|12445.2|12448.6|12446.6|12447.2|12445.2|3
1652248330000|2022-05-11 05:52:10|12447.3|12445.3|12447.9|12445.9|12448.2|12446.2|12447.2|12445.2|5
1652248340000|2022-05-11 05:52:20|12448.1|12446.1|12447.1|12445.1|12448.1|12446.1|12446.9|12444.9|4
1652248350000|2022-05-11 05:52:30|12446.9|12444.9|12446.7|12444.7|12446.9|12444.9|12446.7|12444.7|0
1652248360000|2022-05-11 05:52:40|12446.8|12444.8|12446.7|12444.7|12446.8|12444.8|12446.7|12444.7|1
1652248370000|2022-05-11 05:52:50|12446.8|12444.8|12443.3|12441.3|12446.8|12444.8|12443.2|12441.2|14
1652248380000|2022-05-11 05:53:00|12443.2|12441.2|12443.6|12441.6|12443.8|12441.8|12441.7|12439.7|10
1652248390000|2022-05-11 05:53:10|12443.4|12441.4|12444.1|12442.1|12444.1|12442.1|12443.4|12441.4|3
1652248400000|2022-05-11 05:53:20|12443.9|12441.9|12442.3|12440.3|12444.6|12442.6|12442.3|12440.3|2
1652248410000|2022-05-11 05:53:30|12442.8|12440.8|12442.3|12440.3|12443.3|12441.3|12442.3|12440.3|0
1652248420000|2022-05-11 05:53:40|12442.4|12440.4|12442.3|12440.3|12442.4|12440.4|12442.3|12440.3|0
1652248430000|2022-05-11 05:53:50|12441.8|12439.8|12443.1|12441.1|12443.1|12441.1|12440.8|12438.8|34
1652248440000|2022-05-11 05:54:00|12442.9|12440.9|12442.8|12440.8|12443.4|12441.4|12442.1|12440.1|3
1652248450000|2022-05-11 05:54:10|12442.7|12440.7|12439.9|12437.9|12442.8|12440.8|12439.9|12437.9|15
1652248460000|2022-05-11 05:54:20|12439.8|12437.8|12439.3|12437.3|12439.9|12437.9|12438.9|12436.9|16
1652248470000|2022-05-11 05:54:30|12439.4|12437.4|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|14
1652248480000|2022-05-11 05:54:40|12438.3|12436.3|12438.1|12436.1|12438.7|12436.7|12437.6|12435.6|27
1652248490000|2022-05-11 05:54:50|12438.3|12436.3|12438.9|12436.9|12439.3|12437.3|12437.4|12435.4|13
1652248500000|2022-05-11 05:55:00|12438.8|12436.8|12438.2|12436.2|12439.8|12437.8|12437.4|12435.4|7
1652248510000|2022-05-11 05:55:10|12438.3|12436.3|12434.7|12432.7|12438.4|12436.4|12434.7|12432.7|20
1652248520000|2022-05-11 05:55:20|12434.8|12432.8|12431.6|12429.6|12435.4|12433.4|12431.6|12429.6|58
1652248530000|2022-05-11 05:55:30|12431.4|12429.4|12432.7|12430.7|12432.8|12430.8|12430.9|12428.9|18
1652248540000|2022-05-11 05:55:40|12432.6|12430.6|12433.6|12431.6|12433.6|12431.6|12432.4|12430.4|16
1652248550000|2022-05-11 05:55:50|12433.7|12431.7|12434.8|12432.8|12435.3|12433.3|12433.7|12431.7|8
1652248560000|2022-05-11 05:56:00|12434.9|12432.9|12434.1|12432.1|12435.8|12433.8|12433.9|12431.9|20
1652248570000|2022-05-11 05:56:10|12434.2|12432.2|12434.1|12432.1|12434.6|12432.6|12433.9|12431.9|1
1652248580000|2022-05-11 05:56:20|12434.3|12432.3|12433.9|12431.9|12434.3|12432.3|12433.4|12431.4|6
1652248590000|2022-05-11 05:56:30|12434.1|12432.1|12436.4|12434.4|12436.4|12434.4|12434.1|12432.1|13
1652248600000|2022-05-11 05:56:40|12436.6|12434.6|12434.3|12432.3|12437.2|12435.2|12434.3|12432.3|9
1652248610000|2022-05-11 05:56:50|12434.4|12432.4|12434.4|12432.4|12435.1|12433.1|12434.2|12432.2|8
1652248620000|2022-05-11 05:57:00|12434.6|12432.6|12433.8|12431.8|12434.8|12432.8|12433.4|12431.4|5
1652248630000|2022-05-11 05:57:10|12433.7|12431.7|12434.8|12432.8|12434.8|12432.8|12433.3|12431.3|7
1652248640000|2022-05-11 05:57:20|12434.7|12432.7|12434.1|12432.1|12434.8|12432.8|12433.9|12431.9|0
1652248650000|2022-05-11 05:57:30|12433.9|12431.9|12433.3|12431.3|12434.1|12432.1|12433.1|12431.1|10
1652248660000|2022-05-11 05:57:40|12433.2|12431.2|12433.3|12431.3|12433.3|12431.3|12433.2|12431.2|1
1652248670000|2022-05-11 05:57:50|12433.2|12431.2|12433.3|12431.3|12433.8|12431.8|12433.1|12431.1|4
1652248680000|2022-05-11 05:58:00|12433.4|12431.4|12433.6|12431.6|12433.7|12431.7|12432.2|12430.2|12
1652248690000|2022-05-11 05:58:10|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1
1652248700000|2022-05-11 05:58:20|12434.1|12432.1|12434.2|12432.2|12434.4|12432.4|12434.1|12432.1|3
1652248710000|2022-05-11 05:58:30|12434.4|12432.4|12434.4|12432.4|12434.7|12432.7|12434.2|12432.2|3
1652248720000|2022-05-11 05:58:40|12434.6|12432.6|12434.3|12432.3|12434.7|12432.7|12434.2|12432.2|4
1652248730000|2022-05-11 05:58:50|12434.4|12432.4|12434.6|12432.6|12434.7|12432.7|12434.4|12432.4|2
1652248740000|2022-05-11 05:59:00|12435.2|12433.2|12435.2|12433.2|12435.7|12433.7|12434.9|12432.9|9
1652248750000|2022-05-11 05:59:10|12435.1|12433.1|12433.6|12431.6|12435.1|12433.1|12433.6|12431.6|8
1652248760000|2022-05-11 05:59:20|12433.4|12431.4|12436.3|12434.3|12436.3|12434.3|12433.4|12431.4|2
1652248770000|2022-05-11 05:59:30|12436.2|12434.2|12435.7|12433.7|12436.4|12434.4|12435.4|12433.4|3
1652248780000|2022-05-11 05:59:40|12435.9|12433.9|12437.1|12435.1|12437.3|12435.3|12435.8|12433.8|3
1652248790000|2022-05-11 05:59:50|12436.9|12434.9|12438.2|12436.2|12438.3|12436.3|12436.4|12434.4|11
1652248800000|2022-05-11 06:00:00|12438.1|12436.1|12434.7|12432.7|12438.1|12436.1|12432.3|12430.3|66
1652248810000|2022-05-11 06:00:10|12434.8|12432.8|12435.8|12433.8|12436.8|12434.8|12434.8|12432.8|13
1652248820000|2022-05-11 06:00:20|12435.7|12433.7|12435.4|12433.4|12435.7|12433.7|12433.4|12431.4|4
1652248830000|2022-05-11 06:00:30|12435.1|12433.1|12436.2|12434.2|12436.7|12434.7|12435.1|12433.1|6
1652248840000|2022-05-11 06:00:40|12435.7|12433.7|12434.9|12432.9|12436.3|12434.3|12434.4|12432.4|12
1652248850000|2022-05-11 06:00:50|12435.1|12433.1|12434.4|12432.4|12435.3|12433.3|12434.4|12432.4|3
1652248860000|2022-05-11 06:01:00|12434.6|12432.6|12432.4|12430.4|12435.2|12433.2|12432.4|12430.4|12
1652248870000|2022-05-11 06:01:10|12432.6|12430.6|12432.2|12430.2|12432.6|12430.6|12431.4|12429.4|24
1652248880000|2022-05-11 06:01:20|12432.1|12430.1|12430.9|12428.9|12432.1|12430.1|12430.9|12428.9|8
1652248890000|2022-05-11 06:01:30|12430.8|12428.8|12433.6|12431.6|12434.6|12432.6|12430.8|12428.8|20
1652248900000|2022-05-11 06:01:40|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.1|12430.1|5
1652248910000|2022-05-11 06:01:50|12432.3|12430.3|12428.3|12426.3|12432.3|12430.3|12428.3|12426.3|53
1652248920000|2022-05-11 06:02:00|12428.2|12426.2|12422.9|12420.9|12428.2|12426.2|12422.4|12420.4|108
1652248930000|2022-05-11 06:02:10|12423.1|12421.1|12426.6|12424.6|12426.6|12424.6|12421.1|12419.1|41
1652248940000|2022-05-11 06:02:20|12426.7|12424.7|12421.3|12419.3|12426.7|12424.7|12420.9|12418.9|41
1652248950000|2022-05-11 06:02:30|12421.4|12419.4|12422.2|12420.2|12423.1|12421.1|12421.1|12419.1|21
1652248960000|2022-05-11 06:02:40|12421.6|12419.6|12415.8|12413.8|12422.4|12420.4|12415.8|12413.8|91
1652248970000|2022-05-11 06:02:50|12415.9|12413.9|12418.9|12416.9|12418.9|12416.9|12415.1|12413.1|36
1652248980000|2022-05-11 06:03:00|12418.8|12416.8|12420.4|12418.4|12420.4|12418.4|12416.2|12414.2|40
1652248990000|2022-05-11 06:03:10|12420.9|12418.9|12422.7|12420.7|12423.2|12421.2|12420.9|12418.9|20
1652249000000|2022-05-11 06:03:20|12423.4|12421.4|12422.7|12420.7|12425.1|12423.1|12422.6|12420.6|32
1652249010000|2022-05-11 06:03:30|12422.6|12420.6|12421.2|12419.2|12422.6|12420.6|12421.1|12419.1|7
1652249020000|2022-05-11 06:03:40|12420.9|12418.9|12421.8|12419.8|12421.8|12419.8|12420.8|12418.8|9
1652249030000|2022-05-11 06:03:50|12421.2|12419.2|12423.7|12421.7|12423.9|12421.9|12420.9|12418.9|26
1652249040000|2022-05-11 06:04:00|12423.6|12421.6|12427.1|12425.1|12427.2|12425.2|12423.2|12421.2|24
1652249050000|2022-05-11 06:04:10|12426.9|12424.9|12425.4|12423.4|12427.1|12425.1|12424.4|12422.4|13
1652249060000|2022-05-11 06:04:20|12425.6|12423.6|12428.1|12426.1|12428.3|12426.3|12425.4|12423.4|13
1652249070000|2022-05-11 06:04:30|12428.2|12426.2|12425.3|12423.3|12428.4|12426.4|12425.2|12423.2|14
1652249080000|2022-05-11 06:04:40|12425.4|12423.4|12424.4|12422.4|12425.8|12423.8|12424.1|12422.1|5
1652249090000|2022-05-11 06:04:50|12425.4|12423.4|12425.3|12423.3|12426.8|12424.8|12424.4|12422.4|19
1652249100000|2022-05-11 06:05:00|12425.2|12423.2|12425.2|12423.2|12425.9|12423.9|12424.6|12422.6|7
1652249110000|2022-05-11 06:05:10|12425.3|12423.3|12425.4|12423.4|12426.6|12424.6|12425.1|12423.1|3
1652249120000|2022-05-11 06:05:20|12425.3|12423.3|12426.1|12424.1|12426.1|12424.1|12425.1|12423.1|1
1652249130000|2022-05-11 06:05:30|12425.7|12423.7|12425.2|12423.2|12425.7|12423.7|12424.7|12422.7|5
1652249140000|2022-05-11 06:05:40|12425.3|12423.3|12424.7|12422.7|12425.9|12423.9|12424.7|12422.7|12
1652249150000|2022-05-11 06:05:50|12424.9|12422.9|12419.8|12417.8|12425.9|12423.9|12419.1|12417.1|36
1652249160000|2022-05-11 06:06:00|12419.9|12417.9|12420.2|12418.2|12421.6|12419.6|12419.6|12417.6|3
1652249170000|2022-05-11 06:06:10|12419.9|12417.9|12417.2|12415.2|12419.9|12417.9|12417.1|12415.1|21
1652249180000|2022-05-11 06:06:20|12417.8|12415.8|12419.6|12417.6|12419.9|12417.9|12417.7|12415.7|11
1652249190000|2022-05-11 06:06:30|12419.4|12417.4|12424.6|12422.6|12424.6|12422.6|12419.2|12417.2|10
1652249200000|2022-05-11 06:06:40|12424.7|12422.7|12423.6|12421.6|12425.2|12423.2|12423.4|12421.4|7
1652249210000|2022-05-11 06:06:50|12423.8|12421.8|12422.3|12420.3|12423.8|12421.8|12422.2|12420.2|0
1652249220000|2022-05-11 06:07:00|12422.4|12420.4|12424.3|12422.3|12424.6|12422.6|12422.2|12420.2|6
1652249230000|2022-05-11 06:07:10|12424.2|12422.2|12424.3|12422.3|12425.3|12423.3|12424.2|12422.2|6
1652249240000|2022-05-11 06:07:20|12424.2|12422.2|12426.7|12424.7|12426.8|12424.8|12424.2|12422.2|22
1652249250000|2022-05-11 06:07:30|12426.8|12424.8|12425.7|12423.7|12427.8|12425.8|12425.7|12423.7|16
1652249260000|2022-05-11 06:07:40|12425.6|12423.6|12424.9|12422.9|12425.9|12423.9|12424.8|12422.8|4
1652249270000|2022-05-11 06:07:50|12424.4|12422.4|12424.4|12422.4|12424.8|12422.8|12424.3|12422.3|3
1652249280000|2022-05-11 06:08:00|12424.7|12422.7|12427.6|12425.6|12427.6|12425.6|12424.1|12422.1|20
1652249290000|2022-05-11 06:08:10|12427.7|12425.7|12426.4|12424.4|12427.7|12425.7|12426.1|12424.1|11
1652249300000|2022-05-11 06:08:20|12426.3|12424.3|12427.2|12425.2|12427.2|12425.2|12425.4|12423.4|3
1652249310000|2022-05-11 06:08:30|12427.3|12425.3|12427.7|12425.7|12427.7|12425.7|12426.7|12424.7|5
1652249320000|2022-05-11 06:08:40|12427.8|12425.8|12431.3|12429.3|12431.7|12429.7|12427.8|12425.8|28
1652249330000|2022-05-11 06:08:50|12431.4|12429.4|12429.9|12427.9|12431.8|12429.8|12429.6|12427.6|18
1652249340000|2022-05-11 06:09:00|12429.8|12427.8|12429.3|12427.3|12430.3|12428.3|12429.3|12427.3|2
1652249350000|2022-05-11 06:09:10|12429.2|12427.2|12429.3|12427.3|12429.4|12427.4|12428.8|12426.8|1
1652249360000|2022-05-11 06:09:20|12429.4|12427.4|12429.8|12427.8|12429.9|12427.9|12429.4|12427.4|3
1652249370000|2022-05-11 06:09:30|12430.3|12428.3|12430.8|12428.8|12431.6|12429.6|12430.3|12428.3|8
1652249380000|2022-05-11 06:09:40|12430.9|12428.9|12433.8|12431.8|12434.1|12432.1|12430.9|12428.9|25
1652249390000|2022-05-11 06:09:50|12434.6|12432.6|12432.2|12430.2|12434.6|12432.6|12431.9|12429.9|17
1652249400000|2022-05-11 06:10:00|12432.1|12430.1|12432.7|12430.7|12432.7|12430.7|12432.1|12430.1|2
1652249410000|2022-05-11 06:10:10|12432.6|12430.6|12430.3|12428.3|12432.7|12430.7|12430.2|12428.2|29
1652249420000|2022-05-11 06:10:20|12430.2|12428.2|12429.6|12427.6|12430.3|12428.3|12427.6|12425.6|26
1652249430000|2022-05-11 06:10:30|12429.7|12427.7|12428.9|12426.9|12429.7|12427.7|12428.7|12426.7|3
1652249440000|2022-05-11 06:10:40|12428.8|12426.8|12428.3|12426.3|12428.9|12426.9|12428.1|12426.1|5
1652249450000|2022-05-11 06:10:50|12428.4|12426.4|12428.2|12426.2|12428.4|12426.4|12428.1|12426.1|0
1652249460000|2022-05-11 06:11:00|12428.1|12426.1|12428.3|12426.3|12428.8|12426.8|12428.1|12426.1|1
1652249470000|2022-05-11 06:11:10|12428.4|12426.4|12429.1|12427.1|12429.4|12427.4|12428.3|12426.3|8
1652249480000|2022-05-11 06:11:20|12428.8|12426.8|12429.6|12427.6|12429.6|12427.6|12428.8|12426.8|0
1652249490000|2022-05-11 06:11:30|12430.6|12428.6|12431.1|12429.1|12432.4|12430.4|12430.6|12428.6|17
1652249500000|2022-05-11 06:11:40|12430.9|12428.9|12428.2|12426.2|12431.2|12429.2|12428.2|12426.2|3
1652249510000|2022-05-11 06:11:50|12428.4|12426.4|12429.9|12427.9|12430.6|12428.6|12427.8|12425.8|19
1652249520000|2022-05-11 06:12:00|12429.8|12427.8|12431.1|12429.1|12431.1|12429.1|12429.3|12427.3|14
1652249530000|2022-05-11 06:12:10|12430.9|12428.9|12431.1|12429.1|12431.7|12429.7|12430.4|12428.4|5
1652249540000|2022-05-11 06:12:20|12431.2|12429.2|12434.3|12432.3|12434.3|12432.3|12431.2|12429.2|17
1652249550000|2022-05-11 06:12:30|12435.3|12433.3|12434.8|12432.8|12436.2|12434.2|12434.3|12432.3|39
1652249560000|2022-05-11 06:12:40|12434.7|12432.7|12432.2|12430.2|12435.1|12433.1|12431.9|12429.9|7
1652249570000|2022-05-11 06:12:50|12432.3|12430.3|12434.3|12432.3|12434.7|12432.7|12432.2|12430.2|19
1652249580000|2022-05-11 06:13:00|12434.6|12432.6|12435.3|12433.3|12436.3|12434.3|12434.2|12432.2|9
1652249590000|2022-05-11 06:13:10|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12434.7|12432.7|1
1652249600000|2022-05-11 06:13:20|12435.7|12433.7|12434.8|12432.8|12436.1|12434.1|12434.6|12432.6|21
1652249610000|2022-05-11 06:13:30|12434.7|12432.7|12434.7|12432.7|12434.9|12432.9|12433.1|12431.1|11
1652249620000|2022-05-11 06:13:40|12434.8|12432.8|12435.3|12433.3|12435.9|12433.9|12434.8|12432.8|7
1652249630000|2022-05-11 06:13:50|12435.4|12433.4|12434.3|12432.3|12435.4|12433.4|12434.3|12432.3|1
1652249640000|2022-05-11 06:14:00|12434.4|12432.4|12435.4|12433.4|12435.8|12433.8|12433.4|12431.4|17
1652249650000|2022-05-11 06:14:10|12436.2|12434.2|12434.6|12432.6|12437.2|12435.2|12434.6|12432.6|27
1652249660000|2022-05-11 06:14:20|12434.3|12432.3|12434.7|12432.7|12435.4|12433.4|12433.9|12431.9|3
1652249670000|2022-05-11 06:14:30|12435.1|12433.1|12434.8|12432.8|12436.3|12434.3|12434.3|12432.3|10
1652249680000|2022-05-11 06:14:40|12434.9|12432.9|12434.9|12432.9|12435.1|12433.1|12434.3|12432.3|1
1652249690000|2022-05-11 06:14:50|12435.2|12433.2|12438.9|12436.9|12438.9|12436.9|12435.1|12433.1|36
1652249700000|2022-05-11 06:15:00|12438.8|12436.8|12444.1|12442.1|12444.7|12442.7|12438.6|12436.6|95
1652249710000|2022-05-11 06:15:10|12444.4|12442.4|12445.6|12443.6|12446.7|12444.7|12443.1|12441.1|33
1652249720000|2022-05-11 06:15:20|12445.1|12443.1|12441.9|12439.9|12445.1|12443.1|12441.2|12439.2|39
1652249730000|2022-05-11 06:15:30|12442.1|12440.1|12443.3|12441.3|12443.3|12441.3|12441.9|12439.9|3
1652249740000|2022-05-11 06:15:40|12443.2|12441.2|12445.9|12443.9|12445.9|12443.9|12442.9|12440.9|12
1652249750000|2022-05-11 06:15:50|12446.3|12444.3|12444.8|12442.8|12446.3|12444.3|12443.9|12441.9|17
1652249760000|2022-05-11 06:16:00|12444.4|12442.4|12446.2|12444.2|12447.1|12445.1|12444.1|12442.1|17
1652249770000|2022-05-11 06:16:10|12446.3|12444.3|12446.1|12444.1|12449.3|12447.3|12446.1|12444.1|55
1652249780000|2022-05-11 06:16:20|12444.4|12442.4|12445.4|12443.4|12446.2|12444.2|12444.4|12442.4|18
1652249790000|2022-05-11 06:16:30|12445.7|12443.7|12446.3|12444.3|12446.9|12444.9|12445.7|12443.7|5
1652249800000|2022-05-11 06:16:40|12446.2|12444.2|12447.1|12445.1|12447.6|12445.6|12445.2|12443.2|18
1652249810000|2022-05-11 06:16:50|12446.7|12444.7|12447.1|12445.1|12447.8|12445.8|12446.7|12444.7|15
1652249820000|2022-05-11 06:17:00|12447.2|12445.2|12445.2|12443.2|12447.9|12445.9|12445.2|12443.2|19
1652249830000|2022-05-11 06:17:10|12444.9|12442.9|12444.3|12442.3|12445.7|12443.7|12444.3|12442.3|7
1652249840000|2022-05-11 06:17:20|12444.2|12442.2|12444.3|12442.3|12444.4|12442.4|12443.7|12441.7|8
1652249850000|2022-05-11 06:17:30|12444.2|12442.2|12441.6|12439.6|12444.2|12442.2|12441.6|12439.6|27
1652249860000|2022-05-11 06:17:40|12441.4|12439.4|12441.8|12439.8|12441.9|12439.9|12440.7|12438.7|11
1652249870000|2022-05-11 06:17:50|12441.7|12439.7|12443.1|12441.1|12443.1|12441.1|12441.7|12439.7|2
1652249880000|2022-05-11 06:18:00|12443.2|12441.2|12442.7|12440.7|12443.4|12441.4|12441.4|12439.4|11
1652249890000|2022-05-11 06:18:10|12442.6|12440.6|12441.1|12439.1|12442.6|12440.6|12440.2|12438.2|11
1652249900000|2022-05-11 06:18:20|12440.9|12438.9|12441.2|12439.2|12441.7|12439.7|12440.1|12438.1|6
1652249910000|2022-05-11 06:18:30|12440.9|12438.9|12441.6|12439.6|12441.7|12439.7|12439.6|12437.6|9
1652249920000|2022-05-11 06:18:40|12441.7|12439.7|12445.6|12443.6|12445.6|12443.6|12441.4|12439.4|22
1652249930000|2022-05-11 06:18:50|12445.7|12443.7|12447.3|12445.3|12447.9|12445.9|12445.7|12443.7|12
1652249940000|2022-05-11 06:19:00|12447.4|12445.4|12449.2|12447.2|12451.9|12449.9|12447.4|12445.4|66
1652249950000|2022-05-11 06:19:10|12449.3|12447.3|12449.1|12447.1|12451.3|12449.3|12448.1|12446.1|16
1652249960000|2022-05-11 06:19:20|12448.8|12446.8|12446.1|12444.1|12448.9|12446.9|12445.2|12443.2|19
1652249970000|2022-05-11 06:19:30|12446.3|12444.3|12454.3|12452.3|12456.4|12454.4|12446.3|12444.3|106
1652249980000|2022-05-11 06:19:40|12454.7|12452.7|12451.8|12449.8|12455.4|12453.4|12451.8|12449.8|55
1652249990000|2022-05-11 06:19:50|12451.7|12449.7|12453.2|12451.2|12454.1|12452.1|12451.2|12449.2|51
1652250000000|2022-05-11 06:20:00|12453.1|12451.1|12455.9|12453.9|12456.8|12454.8|12452.8|12450.8|52
1652250010000|2022-05-11 06:20:10|12455.4|12453.4|12451.2|12449.2|12455.4|12453.4|12451.2|12449.2|18
1652250020000|2022-05-11 06:20:20|12451.3|12449.3|12451.3|12449.3|12453.1|12451.1|12450.8|12448.8|29
1652250030000|2022-05-11 06:20:30|12451.4|12449.4|12450.1|12448.1|12451.6|12449.6|12449.9|12447.9|12
1652250040000|2022-05-11 06:20:40|12449.9|12447.9|12450.8|12448.8|12450.8|12448.8|12449.2|12447.2|7
1652250050000|2022-05-11 06:20:50|12450.9|12448.9|12452.6|12450.6|12452.6|12450.6|12449.9|12447.9|21
1652250060000|2022-05-11 06:21:00|12452.3|12450.3|12449.3|12447.3|12452.3|12450.3|12449.3|12447.3|21
1652250070000|2022-05-11 06:21:10|12449.4|12447.4|12448.8|12446.8|12449.4|12447.4|12447.9|12445.9|19
1652250080000|2022-05-11 06:21:20|12449.4|12447.4|12454.8|12452.8|12454.8|12452.8|12449.3|12447.3|25
1652250090000|2022-05-11 06:21:30|12455.8|12453.8|12456.8|12454.8|12456.9|12454.9|12454.8|12452.8|26
1652250100000|2022-05-11 06:21:40|12457.4|12455.4|12455.2|12453.2|12457.4|12455.4|12454.7|12452.7|15
1652250110000|2022-05-11 06:21:50|12455.1|12453.1|12454.3|12452.3|12455.2|12453.2|12452.8|12450.8|13
1652250120000|2022-05-11 06:22:00|12454.4|12452.4|12454.3|12452.3|12456.2|12454.2|12453.9|12451.9|18
1652250130000|2022-05-11 06:22:10|12453.6|12451.6|12453.6|12451.6|12454.3|12452.3|12452.7|12450.7|22
1652250140000|2022-05-11 06:22:20|12453.1|12451.1|12454.8|12452.8|12455.6|12453.6|12453.1|12451.1|16
1652250150000|2022-05-11 06:22:30|12454.9|12452.9|12455.6|12453.6|12455.6|12453.6|12453.1|12451.1|3
1652250160000|2022-05-11 06:22:40|12455.4|12453.4|12453.2|12451.2|12455.4|12453.4|12453.1|12451.1|11
1652250170000|2022-05-11 06:22:50|12453.1|12451.1|12452.1|12450.1|12453.4|12451.4|12451.7|12449.7|48
1652250180000|2022-05-11 06:23:00|12452.2|12450.2|12453.6|12451.6|12455.1|12453.1|12451.4|12449.4|31
1652250190000|2022-05-11 06:23:10|12453.7|12451.7|12454.1|12452.1|12454.3|12452.3|12452.9|12450.9|20
1652250200000|2022-05-11 06:23:20|12454.2|12452.2|12453.9|12451.9|12455.2|12453.2|12452.6|12450.6|13
1652250210000|2022-05-11 06:23:30|12454.4|12452.4|12453.6|12451.6|12454.4|12452.4|12452.2|12450.2|12
1652250220000|2022-05-11 06:23:40|12454.3|12452.3|12455.8|12453.8|12456.1|12454.1|12453.7|12451.7|17
1652250230000|2022-05-11 06:23:50|12456.2|12454.2|12457.3|12455.3|12457.4|12455.4|12455.6|12453.6|31
1652250240000|2022-05-11 06:24:00|12457.2|12455.2|12456.3|12454.3|12457.4|12455.4|12455.6|12453.6|19
1652250250000|2022-05-11 06:24:10|12456.4|12454.4|12452.4|12450.4|12456.4|12454.4|12452.4|12450.4|11
1652250260000|2022-05-11 06:24:20|12452.7|12450.7|12453.3|12451.3|12453.4|12451.4|12452.1|12450.1|19
1652250270000|2022-05-11 06:24:30|12453.4|12451.4|12453.1|12451.1|12453.4|12451.4|12450.6|12448.6|24
1652250280000|2022-05-11 06:24:40|12452.9|12450.9|12447.4|12445.4|12452.9|12450.9|12446.8|12444.8|74
1652250290000|2022-05-11 06:24:50|12447.6|12445.6|12453.1|12451.1|12453.1|12451.1|12444.7|12442.7|84
1652250300000|2022-05-11 06:25:00|12453.2|12451.2|12454.3|12452.3|12455.2|12453.2|12453.2|12451.2|29
1652250310000|2022-05-11 06:25:10|12454.1|12452.1|12455.9|12453.9|12456.1|12454.1|12453.4|12451.4|22
1652250320000|2022-05-11 06:25:20|12455.8|12453.8|12453.2|12451.2|12455.8|12453.8|12452.9|12450.9|12
1652250330000|2022-05-11 06:25:30|12453.1|12451.1|12453.1|12451.1|12455.7|12453.7|12453.1|12451.1|14
1652250340000|2022-05-11 06:25:40|12452.8|12450.8|12452.6|12450.6|12453.2|12451.2|12452.2|12450.2|12
1652250350000|2022-05-11 06:25:50|12453.2|12451.2|12452.1|12450.1|12453.3|12451.3|12452.1|12450.1|26
1652250360000|2022-05-11 06:26:00|12451.7|12449.7|12447.1|12445.1|12452.2|12450.2|12443.8|12441.8|83
1652250370000|2022-05-11 06:26:10|12446.9|12444.9|12445.9|12443.9|12447.3|12445.3|12444.6|12442.6|15
1652250380000|2022-05-11 06:26:20|12445.8|12443.8|12445.2|12443.2|12446.3|12444.3|12444.4|12442.4|17
1652250390000|2022-05-11 06:26:30|12445.3|12443.3|12442.8|12440.8|12445.7|12443.7|12442.6|12440.6|20
1652250400000|2022-05-11 06:26:40|12442.3|12440.3|12444.8|12442.8|12444.9|12442.9|12442.3|12440.3|1
1652250410000|2022-05-11 06:26:50|12444.6|12442.6|12447.3|12445.3|12447.3|12445.3|12443.9|12441.9|22
1652250420000|2022-05-11 06:27:00|12447.1|12445.1|12448.2|12446.2|12448.7|12446.7|12447.1|12445.1|25
1652250430000|2022-05-11 06:27:10|12448.3|12446.3|12448.9|12446.9|12450.6|12448.6|12447.7|12445.7|32
1652250440000|2022-05-11 06:27:20|12448.7|12446.7|12447.9|12445.9|12448.7|12446.7|12447.1|12445.1|6
1652250450000|2022-05-11 06:27:30|12448.1|12446.1|12446.3|12444.3|12448.3|12446.3|12446.3|12444.3|3
1652250460000|2022-05-11 06:27:40|12446.4|12444.4|12445.6|12443.6|12446.4|12444.4|12445.6|12443.6|6
1652250470000|2022-05-11 06:27:50|12445.7|12443.7|12446.4|12444.4|12446.4|12444.4|12445.4|12443.4|10
1652250480000|2022-05-11 06:28:00|12446.6|12444.6|12444.9|12442.9|12447.2|12445.2|12444.9|12442.9|3
1652250490000|2022-05-11 06:28:10|12445.3|12443.3|12447.2|12445.2|12447.6|12445.6|12444.3|12442.3|14
1652250500000|2022-05-11 06:28:20|12447.6|12445.6|12448.1|12446.1|12449.2|12447.2|12446.7|12444.7|31
1652250510000|2022-05-11 06:28:30|12447.9|12445.9|12448.3|12446.3|12448.3|12446.3|12446.8|12444.8|10
1652250520000|2022-05-11 06:28:40|12448.2|12446.2|12449.1|12447.1|12450.9|12448.9|12447.9|12445.9|31
1652250530000|2022-05-11 06:28:50|12448.9|12446.9|12448.7|12446.7|12448.9|12446.9|12447.4|12445.4|21
1652250540000|2022-05-11 06:29:00|12448.6|12446.6|12450.2|12448.2|12450.2|12448.2|12446.4|12444.4|17
1652250550000|2022-05-11 06:29:10|12449.4|12447.4|12448.2|12446.2|12449.4|12447.4|12447.6|12445.6|4
1652250560000|2022-05-11 06:29:20|12448.1|12446.1|12448.6|12446.6|12449.1|12447.1|12448.1|12446.1|6
1652250570000|2022-05-11 06:29:30|12448.4|12446.4|12449.8|12447.8|12450.9|12448.9|12447.6|12445.6|8
1652250580000|2022-05-11 06:29:40|12449.9|12447.9|12452.4|12450.4|12452.4|12450.4|12449.9|12447.9|12
1652250590000|2022-05-11 06:29:50|12452.3|12450.3|12452.1|12450.1|12452.3|12450.3|12450.2|12448.2|5
1652250600000|2022-05-11 06:30:00|12452.3|12450.3|12450.6|12448.6|12454.7|12452.7|12448.7|12446.7|39
1652250610000|2022-05-11 06:30:10|12450.4|12448.4|12453.6|12451.6|12453.6|12451.6|12449.4|12447.4|5
1652250620000|2022-05-11 06:30:20|12453.7|12451.7|12453.8|12451.8|12454.3|12452.3|12452.7|12450.7|10
1652250630000|2022-05-11 06:30:30|12453.7|12451.7|12453.2|12451.2|12453.8|12451.8|12452.7|12450.7|22
1652250640000|2022-05-11 06:30:40|12453.6|12451.6|12452.2|12450.2|12454.3|12452.3|12451.8|12449.8|15
1652250650000|2022-05-11 06:30:50|12452.1|12450.1|12451.3|12449.3|12452.1|12450.1|12451.2|12449.2|5
1652250660000|2022-05-11 06:31:00|12451.4|12449.4|12452.8|12450.8|12453.1|12451.1|12451.2|12449.2|9
1652250670000|2022-05-11 06:31:10|12452.7|12450.7|12451.1|12449.1|12452.7|12450.7|12450.6|12448.6|1
1652250680000|2022-05-11 06:31:20|12450.9|12448.9|12451.6|12449.6|12451.6|12449.6|12449.4|12447.4|6
1652250690000|2022-05-11 06:31:30|12451.4|12449.4|12451.3|12449.3|12451.8|12449.8|12451.1|12449.1|2
1652250700000|2022-05-11 06:31:40|12451.2|12449.2|12449.7|12447.7|12451.2|12449.2|12449.4|12447.4|9
1652250710000|2022-05-11 06:31:50|12449.6|12447.6|12450.1|12448.1|12450.7|12448.7|12449.2|12447.2|13
1652250720000|2022-05-11 06:32:00|12449.4|12447.4|12448.9|12446.9|12449.6|12447.6|12448.1|12446.1|10
1652250730000|2022-05-11 06:32:10|12448.6|12446.6|12450.4|12448.4|12450.4|12448.4|12448.4|12446.4|8
1652250740000|2022-05-11 06:32:20|12450.2|12448.2|12451.6|12449.6|12451.6|12449.6|12450.2|12448.2|7
1652250750000|2022-05-11 06:32:30|12451.7|12449.7|12452.1|12450.1|12453.1|12451.1|12451.7|12449.7|20
1652250760000|2022-05-11 06:32:40|12451.7|12449.7|12451.1|12449.1|12451.7|12449.7|12449.3|12447.3|8
1652250770000|2022-05-11 06:32:50|12450.9|12448.9|12450.8|12448.8|12451.9|12449.9|12450.7|12448.7|4
1652250780000|2022-05-11 06:33:00|12450.7|12448.7|12452.1|12450.1|12452.2|12450.2|12450.7|12448.7|4
1652250790000|2022-05-11 06:33:10|12452.2|12450.2|12451.4|12449.4|12452.2|12450.2|12451.4|12449.4|3
1652250800000|2022-05-11 06:33:20|12451.3|12449.3|12452.1|12450.1|12452.2|12450.2|12450.8|12448.8|2
1652250810000|2022-05-11 06:33:30|12451.9|12449.9|12451.3|12449.3|12452.4|12450.4|12451.3|12449.3|9
1652250820000|2022-05-11 06:33:40|12451.4|12449.4|12453.3|12451.3|12453.3|12451.3|12451.4|12449.4|9
1652250830000|2022-05-11 06:33:50|12453.2|12451.2|12452.9|12450.9|12453.4|12451.4|12452.1|12450.1|19
1652250840000|2022-05-11 06:34:00|12453.1|12451.1|12451.6|12449.6|12453.6|12451.6|12451.1|12449.1|12
1652250850000|2022-05-11 06:34:10|12450.7|12448.7|12449.9|12447.9|12450.7|12448.7|12449.8|12447.8|11
1652250860000|2022-05-11 06:34:20|12449.1|12447.1|12448.6|12446.6|12449.3|12447.3|12447.3|12445.3|45
1652250870000|2022-05-11 06:34:30|12448.7|12446.7|12448.1|12446.1|12448.8|12446.8|12447.9|12445.9|7
1652250880000|2022-05-11 06:34:40|12447.2|12445.2|12445.7|12443.7|12447.2|12445.2|12444.9|12442.9|38
1652250890000|2022-05-11 06:34:50|12445.6|12443.6|12444.3|12442.3|12445.7|12443.7|12443.7|12441.7|23
1652250900000|2022-05-11 06:35:00|12444.2|12442.2|12443.8|12441.8|12444.3|12442.3|12442.3|12440.3|26
1652250910000|2022-05-11 06:35:10|12443.7|12441.7|12442.6|12440.6|12443.9|12441.9|12442.6|12440.6|23
1652250920000|2022-05-11 06:35:20|12442.2|12440.2|12441.2|12439.2|12442.3|12440.3|12440.8|12438.8|24
1652250930000|2022-05-11 06:35:30|12441.3|12439.3|12441.3|12439.3|12441.9|12439.9|12440.7|12438.7|10
1652250940000|2022-05-11 06:35:40|12441.2|12439.2|12441.3|12439.3|12441.3|12439.3|12440.6|12438.6|10
1652250950000|2022-05-11 06:35:50|12440.4|12438.4|12435.1|12433.1|12440.4|12438.4|12435.1|12433.1|100
1652250960000|2022-05-11 06:36:00|12434.9|12432.9|12434.3|12432.3|12435.8|12433.8|12433.6|12431.6|29
1652250970000|2022-05-11 06:36:10|12433.9|12431.9|12433.8|12431.8|12434.8|12432.8|12432.8|12430.8|32
1652250980000|2022-05-11 06:36:20|12433.7|12431.7|12435.9|12433.9|12435.9|12433.9|12433.7|12431.7|5
1652250990000|2022-05-11 06:36:30|12435.8|12433.8|12436.4|12434.4|12438.6|12436.6|12435.8|12433.8|38
1652251000000|2022-05-11 06:36:40|12436.1|12434.1|12434.8|12432.8|12436.4|12434.4|12433.9|12431.9|19
1652251010000|2022-05-11 06:36:50|12434.9|12432.9|12433.3|12431.3|12435.4|12433.4|12432.9|12430.9|18
1652251020000|2022-05-11 06:37:00|12433.4|12431.4|12433.2|12431.2|12434.3|12432.3|12431.8|12429.8|26
1652251030000|2022-05-11 06:37:10|12433.9|12431.9|12435.7|12433.7|12436.2|12434.2|12433.9|12431.9|13
1652251040000|2022-05-11 06:37:20|12435.8|12433.8|12434.9|12432.9|12436.6|12434.6|12434.4|12432.4|24
1652251050000|2022-05-11 06:37:30|12435.1|12433.1|12432.1|12430.1|12435.2|12433.2|12432.1|12430.1|13
1652251060000|2022-05-11 06:37:40|12432.2|12430.2|12432.2|12430.2|12433.1|12431.1|12431.7|12429.7|14
1652251070000|2022-05-11 06:37:50|12432.1|12430.1|12430.4|12428.4|12432.1|12430.1|12430.4|12428.4|15
1652251080000|2022-05-11 06:38:00|12430.6|12428.6|12427.7|12425.7|12431.1|12429.1|12427.3|12425.3|46
1652251090000|2022-05-11 06:38:10|12427.4|12425.4|12429.2|12427.2|12429.7|12427.7|12427.1|12425.1|24
1652251100000|2022-05-11 06:38:20|12429.4|12427.4|12429.3|12427.3|12429.4|12427.4|12428.3|12426.3|7
1652251110000|2022-05-11 06:38:30|12429.9|12427.9|12430.1|12428.1|12430.6|12428.6|12429.7|12427.7|25
1652251120000|2022-05-11 06:38:40|12429.9|12427.9|12429.8|12427.8|12430.9|12428.9|12429.4|12427.4|16
1652251130000|2022-05-11 06:38:50|12429.3|12427.3|12427.8|12425.8|12430.3|12428.3|12427.8|12425.8|11
1652251140000|2022-05-11 06:39:00|12427.7|12425.7|12427.3|12425.3|12428.1|12426.1|12426.6|12424.6|19
1652251150000|2022-05-11 06:39:10|12428.1|12426.1|12432.8|12430.8|12433.2|12431.2|12428.1|12426.1|21
1652251160000|2022-05-11 06:39:20|12432.9|12430.9|12433.2|12431.2|12433.2|12431.2|12431.9|12429.9|8
1652251170000|2022-05-11 06:39:30|12433.1|12431.1|12431.9|12429.9|12433.1|12431.1|12430.8|12428.8|11
1652251180000|2022-05-11 06:39:40|12431.7|12429.7|12432.2|12430.2|12432.2|12430.2|12431.3|12429.3|6
1652251190000|2022-05-11 06:39:50|12432.1|12430.1|12432.7|12430.7|12432.8|12430.8|12432.1|12430.1|2
1652251200000|2022-05-11 06:40:00|12432.6|12430.6|12435.8|12433.8|12435.8|12433.8|12432.1|12430.1|25
1652251210000|2022-05-11 06:40:10|12435.7|12433.7|12435.8|12433.8|12436.1|12434.1|12435.1|12433.1|4
1652251220000|2022-05-11 06:40:20|12435.4|12433.4|12436.7|12434.7|12436.7|12434.7|12435.3|12433.3|25
1652251230000|2022-05-11 06:40:30|12437.6|12435.6|12436.1|12434.1|12438.1|12436.1|12436.1|12434.1|16
1652251240000|2022-05-11 06:40:40|12435.9|12433.9|12436.4|12434.4|12438.1|12436.1|12435.9|12433.9|8
1652251250000|2022-05-11 06:40:50|12435.3|12433.3|12437.8|12435.8|12437.8|12435.8|12435.1|12433.1|26
1652251260000|2022-05-11 06:41:00|12437.9|12435.9|12437.3|12435.3|12439.6|12437.6|12437.2|12435.2|21
1652251270000|2022-05-11 06:41:10|12437.2|12435.2|12437.7|12435.7|12438.1|12436.1|12436.6|12434.6|7
1652251280000|2022-05-11 06:41:20|12437.6|12435.6|12438.2|12436.2|12438.3|12436.3|12437.3|12435.3|3
1652251290000|2022-05-11 06:41:30|12437.9|12435.9|12438.1|12436.1|12438.6|12436.6|12437.9|12435.9|2
1652251300000|2022-05-11 06:41:40|12438.2|12436.2|12439.3|12437.3|12439.4|12437.4|12438.2|12436.2|8
1652251310000|2022-05-11 06:41:50|12438.3|12436.3|12438.6|12436.6|12438.7|12436.7|12437.6|12435.6|7
1652251320000|2022-05-11 06:42:00|12438.7|12436.7|12438.1|12436.1|12440.1|12438.1|12436.3|12434.3|57
1652251330000|2022-05-11 06:42:10|12438.2|12436.2|12440.7|12438.7|12441.1|12439.1|12438.1|12436.1|14
1652251340000|2022-05-11 06:42:20|12440.8|12438.8|12440.7|12438.7|12442.4|12440.4|12440.7|12438.7|14
1652251350000|2022-05-11 06:42:30|12441.7|12439.7|12443.7|12441.7|12443.8|12441.8|12440.7|12438.7|21
1652251360000|2022-05-11 06:42:40|12443.8|12441.8|12443.7|12441.7|12446.3|12444.3|12443.6|12441.6|35
1652251370000|2022-05-11 06:42:50|12443.2|12441.2|12441.6|12439.6|12443.4|12441.4|12441.2|12439.2|18
1652251380000|2022-05-11 06:43:00|12441.7|12439.7|12442.8|12440.8|12442.9|12440.9|12440.8|12438.8|11
1652251390000|2022-05-11 06:43:10|12442.9|12440.9|12441.6|12439.6|12442.9|12440.9|12441.3|12439.3|11
1652251400000|2022-05-11 06:43:20|12441.7|12439.7|12443.7|12441.7|12443.8|12441.8|12441.7|12439.7|8
1652251410000|2022-05-11 06:43:30|12443.9|12441.9|12440.3|12438.3|12443.9|12441.9|12440.3|12438.3|7
1652251420000|2022-05-11 06:43:40|12439.7|12437.7|12440.8|12438.8|12440.8|12438.8|12439.4|12437.4|11
1652251430000|2022-05-11 06:43:50|12440.7|12438.7|12440.1|12438.1|12440.8|12438.8|12439.8|12437.8|9
1652251440000|2022-05-11 06:44:00|12440.3|12438.3|12436.9|12434.9|12440.3|12438.3|12436.8|12434.8|28
1652251450000|2022-05-11 06:44:10|12436.7|12434.7|12439.3|12437.3|12439.9|12437.9|12436.7|12434.7|9
1652251460000|2022-05-11 06:44:20|12439.9|12437.9|12438.4|12436.4|12440.4|12438.4|12437.7|12435.7|9
1652251470000|2022-05-11 06:44:30|12438.6|12436.6|12438.7|12436.7|12439.3|12437.3|12438.1|12436.1|18
1652251480000|2022-05-11 06:44:40|12438.8|12436.8|12442.1|12440.1|12442.1|12440.1|12438.8|12436.8|12
1652251490000|2022-05-11 06:44:50|12442.2|12440.2|12443.8|12441.8|12444.2|12442.2|12441.4|12439.4|30
1652251500000|2022-05-11 06:45:00|12443.4|12441.4|12443.8|12441.8|12444.2|12442.2|12443.2|12441.2|7
1652251510000|2022-05-11 06:45:10|12444.1|12442.1|12444.2|12442.2|12444.3|12442.3|12443.8|12441.8|3
1652251520000|2022-05-11 06:45:20|12444.1|12442.1|12443.2|12441.2|12444.1|12442.1|12443.1|12441.1|2
1652251530000|2022-05-11 06:45:30|12442.9|12440.9|12442.3|12440.3|12443.3|12441.3|12442.1|12440.1|6
1652251540000|2022-05-11 06:45:40|12442.2|12440.2|12440.4|12438.4|12443.3|12441.3|12440.2|12438.2|14
1652251550000|2022-05-11 06:45:50|12440.3|12438.3|12440.6|12438.6|12441.2|12439.2|12440.1|12438.1|5
1652251560000|2022-05-11 06:46:00|12440.4|12438.4|12439.4|12437.4|12440.4|12438.4|12439.3|12437.3|7
1652251570000|2022-05-11 06:46:10|12439.6|12437.6|12438.8|12436.8|12440.2|12438.2|12438.8|12436.8|3
1652251580000|2022-05-11 06:46:20|12437.9|12435.9|12435.9|12433.9|12437.9|12435.9|12435.7|12433.7|23
1652251590000|2022-05-11 06:46:30|12435.8|12433.8|12436.7|12434.7|12437.8|12435.8|12435.6|12433.6|14
1652251600000|2022-05-11 06:46:40|12436.6|12434.6|12436.6|12434.6|12437.2|12435.2|12435.6|12433.6|5
1652251610000|2022-05-11 06:46:50|12436.7|12434.7|12438.7|12436.7|12438.7|12436.7|12436.7|12434.7|8
1652251620000|2022-05-11 06:47:00|12438.8|12436.8|12438.3|12436.3|12438.8|12436.8|12438.2|12436.2|2
1652251630000|2022-05-11 06:47:10|12437.3|12435.3|12434.3|12432.3|12437.3|12435.3|12434.3|12432.3|11
1652251640000|2022-05-11 06:47:20|12434.4|12432.4|12433.9|12431.9|12435.1|12433.1|12433.8|12431.8|8
1652251650000|2022-05-11 06:47:30|12433.8|12431.8|12432.9|12430.9|12433.9|12431.9|12432.2|12430.2|15
1652251660000|2022-05-11 06:47:40|12433.1|12431.1|12432.7|12430.7|12433.8|12431.8|12432.4|12430.4|2
1652251670000|2022-05-11 06:47:50|12432.6|12430.6|12432.7|12430.7|12434.4|12432.4|12432.4|12430.4|29
1652251680000|2022-05-11 06:48:00|12432.8|12430.8|12432.9|12430.9|12433.2|12431.2|12431.7|12429.7|12
1652251690000|2022-05-11 06:48:10|12433.1|12431.1|12433.4|12431.4|12434.1|12432.1|12431.8|12429.8|7
1652251700000|2022-05-11 06:48:20|12433.2|12431.2|12432.4|12430.4|12433.2|12431.2|12432.4|12430.4|1
1652251710000|2022-05-11 06:48:30|12432.3|12430.3|12431.8|12429.8|12432.4|12430.4|12431.7|12429.7|3
1652251720000|2022-05-11 06:48:40|12431.4|12429.4|12431.6|12429.6|12432.7|12430.7|12430.7|12428.7|6
1652251730000|2022-05-11 06:48:50|12431.7|12429.7|12429.4|12427.4|12431.8|12429.8|12428.4|12426.4|27
1652251740000|2022-05-11 06:49:00|12429.7|12427.7|12429.3|12427.3|12429.9|12427.9|12429.2|12427.2|3
1652251750000|2022-05-11 06:49:10|12429.4|12427.4|12428.3|12426.3|12429.4|12427.4|12428.1|12426.1|18
1652251760000|2022-05-11 06:49:20|12428.4|12426.4|12425.8|12423.8|12428.4|12426.4|12425.1|12423.1|30
1652251770000|2022-05-11 06:49:30|12425.7|12423.7|12426.4|12424.4|12426.6|12424.6|12423.9|12421.9|39
1652251780000|2022-05-11 06:49:40|12426.2|12424.2|12426.6|12424.6|12426.7|12424.7|12426.2|12424.2|3
1652251790000|2022-05-11 06:49:50|12426.4|12424.4|12428.2|12426.2|12428.7|12426.7|12425.9|12423.9|13
1652251800000|2022-05-11 06:50:00|12428.3|12426.3|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|6
1652251810000|2022-05-11 06:50:10|12427.3|12425.3|12427.4|12425.4|12428.4|12426.4|12427.3|12425.3|11
1652251820000|2022-05-11 06:50:20|12427.6|12425.6|12429.1|12427.1|12429.1|12427.1|12427.4|12425.4|4
1652251830000|2022-05-11 06:50:30|12428.9|12426.9|12427.9|12425.9|12428.9|12426.9|12427.8|12425.8|3
1652251840000|2022-05-11 06:50:40|12427.8|12425.8|12427.3|12425.3|12428.6|12426.6|12427.2|12425.2|10
1652251850000|2022-05-11 06:50:50|12427.4|12425.4|12426.1|12424.1|12427.4|12425.4|12426.1|12424.1|8
1652251860000|2022-05-11 06:51:00|12426.2|12424.2|12425.6|12423.6|12426.6|12424.6|12424.7|12422.7|7
1652251870000|2022-05-11 06:51:10|12426.3|12424.3|12425.8|12423.8|12426.6|12424.6|12425.7|12423.7|7
1652251880000|2022-05-11 06:51:20|12425.7|12423.7|12428.2|12426.2|12428.4|12426.4|12425.7|12423.7|10
1652251890000|2022-05-11 06:51:30|12428.1|12426.1|12429.2|12427.2|12429.2|12427.2|12427.9|12425.9|8
1652251900000|2022-05-11 06:51:40|12428.9|12426.9|12427.2|12425.2|12429.1|12427.1|12426.7|12424.7|8
1652251910000|2022-05-11 06:51:50|12427.3|12425.3|12427.2|12425.2|12427.4|12425.4|12425.7|12423.7|11
1652251920000|2022-05-11 06:52:00|12427.1|12425.1|12424.8|12422.8|12427.2|12425.2|12424.4|12422.4|14
1652251930000|2022-05-11 06:52:10|12424.7|12422.7|12423.7|12421.7|12424.7|12422.7|12422.3|12420.3|16
1652251940000|2022-05-11 06:52:20|12423.4|12421.4|12425.4|12423.4|12425.4|12423.4|12423.4|12421.4|11
1652251950000|2022-05-11 06:52:30|12425.6|12423.6|12429.3|12427.3|12429.3|12427.3|12425.4|12423.4|10
1652251960000|2022-05-11 06:52:40|12429.4|12427.4|12429.4|12427.4|12430.6|12428.6|12429.1|12427.1|34
1652251970000|2022-05-11 06:52:50|12429.6|12427.6|12429.4|12427.4|12429.9|12427.9|12429.1|12427.1|2
1652251980000|2022-05-11 06:53:00|12429.2|12427.2|12428.4|12426.4|12429.8|12427.8|12428.4|12426.4|8
1652251990000|2022-05-11 06:53:10|12428.7|12426.7|12432.1|12430.1|12432.2|12430.2|12428.3|12426.3|8
1652252000000|2022-05-11 06:53:20|12432.2|12430.2|12428.1|12426.1|12432.2|12430.2|12427.9|12425.9|24
1652252010000|2022-05-11 06:53:30|12427.9|12425.9|12425.3|12423.3|12428.1|12426.1|12424.6|12422.6|39
1652252020000|2022-05-11 06:53:40|12425.2|12423.2|12424.4|12422.4|12425.6|12423.6|12424.1|12422.1|10
1652252030000|2022-05-11 06:53:50|12424.7|12422.7|12423.4|12421.4|12424.9|12422.9|12422.4|12420.4|12
1652252040000|2022-05-11 06:54:00|12422.6|12420.6|12425.4|12423.4|12425.6|12423.6|12422.6|12420.6|5
1652252050000|2022-05-11 06:54:10|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|11
1652252060000|2022-05-11 06:54:20|12427.1|12425.1|12428.4|12426.4|12428.4|12426.4|12426.9|12424.9|6
1652252070000|2022-05-11 06:54:30|12428.6|12426.6|12430.7|12428.7|12430.7|12428.7|12428.3|12426.3|6
1652252080000|2022-05-11 06:54:40|12431.1|12429.1|12431.3|12429.3|12431.9|12429.9|12430.9|12428.9|1
1652252090000|2022-05-11 06:54:50|12431.2|12429.2|12429.7|12427.7|12431.7|12429.7|12429.2|12427.2|8
1652252100000|2022-05-11 06:55:00|12429.6|12427.6|12427.9|12425.9|12429.6|12427.6|12427.1|12425.1|18
1652252110000|2022-05-11 06:55:10|12427.8|12425.8|12427.2|12425.2|12427.8|12425.8|12426.2|12424.2|3
1652252120000|2022-05-11 06:55:20|12427.3|12425.3|12424.7|12422.7|12427.7|12425.7|12424.6|12422.6|28
1652252130000|2022-05-11 06:55:30|12424.8|12422.8|12424.9|12422.9|12425.9|12423.9|12424.6|12422.6|30
1652252140000|2022-05-11 06:55:40|12424.8|12422.8|12422.2|12420.2|12425.2|12423.2|12422.2|12420.2|23
1652252150000|2022-05-11 06:55:50|12422.1|12420.1|12421.3|12419.3|12422.2|12420.2|12419.9|12417.9|29
1652252160000|2022-05-11 06:56:00|12421.2|12419.2|12421.4|12419.4|12421.6|12419.6|12420.8|12418.8|3
1652252170000|2022-05-11 06:56:10|12421.6|12419.6|12424.3|12422.3|12424.4|12422.4|12421.2|12419.2|40
1652252180000|2022-05-11 06:56:20|12424.2|12422.2|12426.7|12424.7|12427.2|12425.2|12423.3|12421.3|11
1652252190000|2022-05-11 06:56:30|12426.6|12424.6|12427.4|12425.4|12427.7|12425.7|12425.7|12423.7|17
1652252200000|2022-05-11 06:56:40|12427.6|12425.6|12426.7|12424.7|12427.8|12425.8|12426.1|12424.1|7
1652252210000|2022-05-11 06:56:50|12426.6|12424.6|12427.8|12425.8|12429.3|12427.3|12425.2|12423.2|59
1652252220000|2022-05-11 06:57:00|12427.6|12425.6|12426.7|12424.7|12427.8|12425.8|12426.3|12424.3|7
1652252230000|2022-05-11 06:57:10|12426.8|12424.8|12427.9|12425.9|12429.2|12427.2|12426.7|12424.7|11
1652252240000|2022-05-11 06:57:20|12427.8|12425.8|12428.7|12426.7|12428.8|12426.8|12427.3|12425.3|5
1652252250000|2022-05-11 06:57:30|12428.6|12426.6|12427.1|12425.1|12428.6|12426.6|12426.6|12424.6|9
1652252260000|2022-05-11 06:57:40|12426.9|12424.9|12425.7|12423.7|12427.4|12425.4|12424.7|12422.7|5
1652252270000|2022-05-11 06:57:50|12425.8|12423.8|12427.2|12425.2|12428.8|12426.8|12425.2|12423.2|12
1652252280000|2022-05-11 06:58:00|12427.3|12425.3|12430.3|12428.3|12430.7|12428.7|12427.3|12425.3|40
1652252290000|2022-05-11 06:58:10|12430.4|12428.4|12428.6|12426.6|12430.8|12428.8|12428.6|12426.6|11
1652252300000|2022-05-11 06:58:20|12428.7|12426.7|12428.3|12426.3|12428.7|12426.7|12427.7|12425.7|4
1652252310000|2022-05-11 06:58:30|12428.2|12426.2|12428.2|12426.2|12428.3|12426.3|12427.4|12425.4|4
1652252320000|2022-05-11 06:58:40|12427.8|12425.8|12427.3|12425.3|12429.1|12427.1|12427.1|12425.1|64
1652252330000|2022-05-11 06:58:50|12427.6|12425.6|12426.2|12424.2|12427.9|12425.9|12424.9|12422.9|27
1652252340000|2022-05-11 06:59:00|12426.3|12424.3|12424.7|12422.7|12426.9|12424.9|12424.4|12422.4|27
1652252350000|2022-05-11 06:59:10|12424.8|12422.8|12426.7|12424.7|12427.4|12425.4|12424.8|12422.8|6
1652252360000|2022-05-11 06:59:20|12426.8|12424.8|12425.2|12423.2|12427.4|12425.4|12424.6|12422.6|13
1652252370000|2022-05-11 06:59:30|12425.7|12423.7|12425.1|12423.1|12425.7|12423.7|12425.1|12423.1|4
1652252380000|2022-05-11 06:59:40|12424.9|12422.9|12424.9|12422.9|12425.4|12423.4|12424.8|12422.8|1
1652252390000|2022-05-11 06:59:50|12424.8|12422.8|12427.6|12425.6|12427.6|12425.6|12424.8|12422.8|2
1652252400000|2022-05-11 07:00:00|12428.1|12426.1|12430.4|12428.4|12432.9|12430.9|12427.3|12425.3|119
1652252410000|2022-05-11 07:00:10|12430.3|12428.3|12429.2|12427.2|12430.7|12428.7|12425.7|12423.7|7
1652252420000|2022-05-11 07:00:20|12429.1|12427.1|12425.4|12423.4|12429.1|12427.1|12425.4|12423.4|34
1652252430000|2022-05-11 07:00:30|12425.7|12423.7|12421.8|12419.8|12425.7|12423.7|12421.1|12419.1|135
1652252440000|2022-05-11 07:00:40|12421.9|12419.9|12423.1|12421.1|12423.3|12421.3|12421.9|12419.9|110
1652252450000|2022-05-11 07:00:50|12423.2|12421.2|12421.8|12419.8|12426.4|12424.4|12420.2|12418.2|57
1652252460000|2022-05-11 07:01:00|12421.7|12419.7|12416.7|12414.7|12422.3|12420.3|12416.7|12414.7|93
1652252470000|2022-05-11 07:01:10|12416.6|12414.6|12415.1|12413.1|12417.7|12415.7|12414.9|12412.9|93
1652252480000|2022-05-11 07:01:20|12414.9|12412.9|12410.7|12408.7|12415.3|12413.3|12410.7|12408.7|75
1652252490000|2022-05-11 07:01:30|12410.8|12408.8|12412.4|12410.4|12412.9|12410.9|12405.1|12403.1|184
1652252500000|2022-05-11 07:01:40|12412.3|12410.3|12410.6|12408.6|12412.7|12410.7|12408.1|12406.1|45
1652252510000|2022-05-11 07:01:50|12410.4|12408.4|12410.2|12408.2|12412.3|12410.3|12409.3|12407.3|26
1652252520000|2022-05-11 07:02:00|12410.1|12408.1|12408.7|12406.7|12411.2|12409.2|12406.1|12404.1|37
1652252530000|2022-05-11 07:02:10|12408.8|12406.8|12415.3|12413.3|12416.3|12414.3|12408.8|12406.8|123
1652252540000|2022-05-11 07:02:20|12415.2|12413.2|12418.4|12416.4|12418.9|12416.9|12414.9|12412.9|34
1652252550000|2022-05-11 07:02:30|12417.9|12415.9|12420.6|12418.6|12420.6|12418.6|12417.6|12415.6|35
1652252560000|2022-05-11 07:02:40|12420.3|12418.3|12423.1|12421.1|12423.1|12421.1|12419.9|12417.9|14
1652252570000|2022-05-11 07:02:50|12423.4|12421.4|12423.9|12421.9|12425.4|12423.4|12419.6|12417.6|40
1652252580000|2022-05-11 07:03:00|12423.8|12421.8|12418.4|12416.4|12423.9|12421.9|12418.4|12416.4|28
1652252590000|2022-05-11 07:03:10|12418.3|12416.3|12415.4|12413.4|12418.6|12416.6|12414.7|12412.7|23
1652252600000|2022-05-11 07:03:20|12415.6|12413.6|12415.2|12413.2|12417.1|12415.1|12414.7|12412.7|11
1652252610000|2022-05-11 07:03:30|12415.7|12413.7|12417.7|12415.7|12418.4|12416.4|12415.7|12413.7|21
1652252620000|2022-05-11 07:03:40|12417.8|12415.8|12421.6|12419.6|12421.6|12419.6|12417.7|12415.7|36
1652252630000|2022-05-11 07:03:50|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12420.9|12418.9|9
1652252640000|2022-05-11 07:04:00|12423.2|12421.2|12420.3|12418.3|12423.3|12421.3|12418.9|12416.9|29
1652252650000|2022-05-11 07:04:10|12420.1|12418.1|12422.4|12420.4|12423.2|12421.2|12419.7|12417.7|6
1652252660000|2022-05-11 07:04:20|12422.3|12420.3|12422.3|12420.3|12422.4|12420.4|12419.8|12417.8|24
1652252670000|2022-05-11 07:04:30|12422.2|12420.2|12419.3|12417.3|12422.2|12420.2|12418.6|12416.6|4
1652252680000|2022-05-11 07:04:40|12419.4|12417.4|12419.4|12417.4|12419.7|12417.7|12418.1|12416.1|12
1652252690000|2022-05-11 07:04:50|12419.3|12417.3|12420.2|12418.2|12420.3|12418.3|12418.6|12416.6|7
1652252700000|2022-05-11 07:05:00|12420.3|12418.3|12417.2|12415.2|12420.3|12418.3|12416.4|12414.4|19
1652252710000|2022-05-11 07:05:10|12417.3|12415.3|12420.2|12418.2|12421.3|12419.3|12417.3|12415.3|11
1652252720000|2022-05-11 07:05:20|12420.1|12418.1|12422.8|12420.8|12423.3|12421.3|12418.1|12416.1|10
1652252730000|2022-05-11 07:05:30|12422.7|12420.7|12421.3|12419.3|12423.3|12421.3|12421.3|12419.3|13
1652252740000|2022-05-11 07:05:40|12421.4|12419.4|12422.9|12420.9|12423.3|12421.3|12421.1|12419.1|18
1652252750000|2022-05-11 07:05:50|12422.8|12420.8|12418.1|12416.1|12422.8|12420.8|12418.1|12416.1|14
1652252760000|2022-05-11 07:06:00|12417.9|12415.9|12414.6|12412.6|12417.9|12415.9|12413.4|12411.4|23
1652252770000|2022-05-11 07:06:10|12414.9|12412.9|12414.9|12412.9|12417.9|12415.9|12414.3|12412.3|12
1652252780000|2022-05-11 07:06:20|12414.7|12412.7|12412.6|12410.6|12416.4|12414.4|12412.4|12410.4|35
1652252790000|2022-05-11 07:06:30|12412.8|12410.8|12409.2|12407.2|12413.4|12411.4|12409.2|12407.2|88
1652252800000|2022-05-11 07:06:40|12409.3|12407.3|12407.3|12405.3|12411.1|12409.1|12407.2|12405.2|29
1652252810000|2022-05-11 07:06:50|12407.2|12405.2|12406.3|12404.3|12408.3|12406.3|12406.3|12404.3|22
1652252820000|2022-05-11 07:07:00|12406.4|12404.4|12409.3|12407.3|12409.3|12407.3|12406.3|12404.3|24
1652252830000|2022-05-11 07:07:10|12409.7|12407.7|12409.8|12407.8|12413.8|12411.8|12409.7|12407.7|44
1652252840000|2022-05-11 07:07:20|12409.9|12407.9|12413.9|12411.9|12416.8|12414.8|12409.9|12407.9|38
1652252850000|2022-05-11 07:07:30|12414.7|12412.7|12415.6|12413.6|12417.7|12415.7|12413.6|12411.6|34
1652252860000|2022-05-11 07:07:40|12415.7|12413.7|12410.2|12408.2|12419.2|12417.2|12410.2|12408.2|42
1652252870000|2022-05-11 07:07:50|12410.4|12408.4|12412.9|12410.9|12414.2|12412.2|12410.4|12408.4|15
1652252880000|2022-05-11 07:08:00|12413.3|12411.3|12414.8|12412.8|12415.4|12413.4|12413.2|12411.2|9
1652252890000|2022-05-11 07:08:10|12414.7|12412.7|12418.1|12416.1|12418.1|12416.1|12412.6|12410.6|41
1652252900000|2022-05-11 07:08:20|12417.9|12415.9|12417.9|12415.9|12419.3|12417.3|12416.9|12414.9|5
1652252910000|2022-05-11 07:08:30|12418.1|12416.1|12420.1|12418.1|12420.1|12418.1|12417.3|12415.3|8
1652252920000|2022-05-11 07:08:40|12420.2|12418.2|12420.9|12418.9|12421.2|12419.2|12418.3|12416.3|31
1652252930000|2022-05-11 07:08:50|12421.2|12419.2|12420.8|12418.8|12424.3|12422.3|12420.7|12418.7|36
1652252940000|2022-05-11 07:09:00|12420.7|12418.7|12426.3|12424.3|12426.7|12424.7|12420.7|12418.7|44
1652252950000|2022-05-11 07:09:10|12426.4|12424.4|12426.9|12424.9|12427.3|12425.3|12425.2|12423.2|27
1652252960000|2022-05-11 07:09:20|12426.8|12424.8|12428.1|12426.1|12429.8|12427.8|12426.4|12424.4|34
1652252970000|2022-05-11 07:09:30|12427.9|12425.9|12428.1|12426.1|12429.2|12427.2|12426.4|12424.4|18
1652252980000|2022-05-11 07:09:40|12427.9|12425.9|12429.8|12427.8|12430.2|12428.2|12427.4|12425.4|14
1652252990000|2022-05-11 07:09:50|12429.7|12427.7|12427.6|12425.6|12429.7|12427.7|12426.6|12424.6|17
1652253000000|2022-05-11 07:10:00|12427.4|12425.4|12421.2|12419.2|12427.4|12425.4|12421.2|12419.2|21
1652253010000|2022-05-11 07:10:10|12420.8|12418.8|12419.2|12417.2|12423.1|12421.1|12419.2|12417.2|16
1652253020000|2022-05-11 07:10:20|12419.4|12417.4|12418.2|12416.2|12419.9|12417.9|12416.8|12414.8|19
1652253030000|2022-05-11 07:10:30|12418.1|12416.1|12421.6|12419.6|12423.9|12421.9|12417.9|12415.9|21
1652253040000|2022-05-11 07:10:40|12421.7|12419.7|12425.8|12423.8|12425.9|12423.9|12421.3|12419.3|7
1652253050000|2022-05-11 07:10:50|12425.9|12423.9|12429.9|12427.9|12431.7|12429.7|12425.9|12423.9|38
1652253060000|2022-05-11 07:11:00|12430.1|12428.1|12430.1|12428.1|12431.1|12429.1|12428.1|12426.1|9
1652253070000|2022-05-11 07:11:10|12429.9|12427.9|12428.6|12426.6|12430.1|12428.1|12426.3|12424.3|11
1652253080000|2022-05-11 07:11:20|12428.7|12426.7|12423.3|12421.3|12428.9|12426.9|12422.7|12420.7|25
1652253090000|2022-05-11 07:11:30|12423.4|12421.4|12423.8|12421.8|12424.1|12422.1|12419.9|12417.9|23
1652253100000|2022-05-11 07:11:40|12424.1|12422.1|12426.4|12424.4|12426.4|12424.4|12423.2|12421.2|10
1652253110000|2022-05-11 07:11:50|12426.2|12424.2|12425.9|12423.9|12427.7|12425.7|12424.7|12422.7|22
1652253120000|2022-05-11 07:12:00|12425.8|12423.8|12422.8|12420.8|12426.8|12424.8|12421.6|12419.6|16
1652253130000|2022-05-11 07:12:10|12423.2|12421.2|12421.8|12419.8|12425.7|12423.7|12421.8|12419.8|32
1652253140000|2022-05-11 07:12:20|12421.9|12419.9|12424.1|12422.1|12424.3|12422.3|12421.7|12419.7|4
1652253150000|2022-05-11 07:12:30|12423.2|12421.2|12421.4|12419.4|12424.1|12422.1|12421.4|12419.4|12
1652253160000|2022-05-11 07:12:40|12421.6|12419.6|12421.3|12419.3|12422.2|12420.2|12420.4|12418.4|17
1652253170000|2022-05-11 07:12:50|12421.4|12419.4|12418.1|12416.1|12421.4|12419.4|12417.4|12415.4|18
1652253180000|2022-05-11 07:13:00|12418.2|12416.2|12411.9|12409.9|12418.2|12416.2|12410.6|12408.6|51
1652253190000|2022-05-11 07:13:10|12411.1|12409.1|12416.6|12414.6|12416.6|12414.6|12410.3|12408.3|16
1652253200000|2022-05-11 07:13:20|12416.7|12414.7|12415.1|12413.1|12417.7|12415.7|12413.7|12411.7|24
1652253210000|2022-05-11 07:13:30|12415.2|12413.2|12414.1|12412.1|12417.1|12415.1|12413.9|12411.9|8
1652253220000|2022-05-11 07:13:40|12413.9|12411.9|12413.3|12411.3|12416.9|12414.9|12412.4|12410.4|8
1652253230000|2022-05-11 07:13:50|12413.4|12411.4|12411.7|12409.7|12413.7|12411.7|12410.7|12408.7|17
1652253240000|2022-05-11 07:14:00|12411.8|12409.8|12412.1|12410.1|12412.7|12410.7|12410.1|12408.1|17
1652253250000|2022-05-11 07:14:10|12412.2|12410.2|12411.2|12409.2|12412.4|12410.4|12409.8|12407.8|28
1652253260000|2022-05-11 07:14:20|12411.1|12409.1|12413.1|12411.1|12414.6|12412.6|12410.4|12408.4|22
1652253270000|2022-05-11 07:14:30|12413.2|12411.2|12415.2|12413.2|12415.3|12413.3|12412.4|12410.4|14
1652253280000|2022-05-11 07:14:40|12415.1|12413.1|12415.7|12413.7|12417.1|12415.1|12413.7|12411.7|15
1652253290000|2022-05-11 07:14:50|12415.6|12413.6|12410.7|12408.7|12415.6|12413.6|12410.4|12408.4|15
1652253300000|2022-05-11 07:15:00|12410.9|12408.9|12401.9|12399.9|12411.2|12409.2|12401.8|12399.8|99
1652253310000|2022-05-11 07:15:10|12401.8|12399.8|12405.6|12403.6|12406.4|12404.4|12399.6|12397.6|92
1652253320000|2022-05-11 07:15:20|12405.7|12403.7|12401.9|12399.9|12406.1|12404.1|12401.3|12399.3|79
1652253330000|2022-05-11 07:15:30|12402.1|12400.1|12399.4|12397.4|12403.2|12401.2|12399.4|12397.4|84
1652253340000|2022-05-11 07:15:40|12400.1|12398.1|12402.3|12400.3|12402.7|12400.7|12399.3|12397.3|50
1652253350000|2022-05-11 07:15:50|12402.2|12400.2|12401.4|12399.4|12403.2|12401.2|12398.2|12396.2|117
1652253360000|2022-05-11 07:16:00|12401.3|12399.3|12395.7|12393.7|12401.4|12399.4|12395.2|12393.2|178
1652253370000|2022-05-11 07:16:10|12396.3|12394.3|12397.6|12395.6|12400.8|12398.8|12396.1|12394.1|66
1652253380000|2022-05-11 07:16:20|12397.4|12395.4|12396.8|12394.8|12397.7|12395.7|12396.1|12394.1|19
1652253390000|2022-05-11 07:16:30|12396.7|12394.7|12398.9|12396.9|12398.9|12396.9|12396.2|12394.2|26
1652253400000|2022-05-11 07:16:40|12399.3|12397.3|12399.2|12397.2|12401.2|12399.2|12398.1|12396.1|36
1652253410000|2022-05-11 07:16:50|12400.1|12398.1|12397.1|12395.1|12402.8|12400.8|12395.6|12393.6|151
1652253420000|2022-05-11 07:17:00|12397.2|12395.2|12401.7|12399.7|12402.8|12400.8|12397.2|12395.2|66
1652253430000|2022-05-11 07:17:10|12401.8|12399.8|12402.8|12400.8|12402.8|12400.8|12399.7|12397.7|20
1652253440000|2022-05-11 07:17:20|12402.6|12400.6|12405.2|12403.2|12406.6|12404.6|12402.6|12400.6|48
1652253450000|2022-05-11 07:17:30|12405.4|12403.4|12404.1|12402.1|12406.3|12404.3|12403.4|12401.4|21
1652253460000|2022-05-11 07:17:40|12404.2|12402.2|12404.4|12402.4|12405.7|12403.7|12403.6|12401.6|7
1652253470000|2022-05-11 07:17:50|12404.6|12402.6|12402.8|12400.8|12404.8|12402.8|12398.7|12396.7|28
1652253480000|2022-05-11 07:18:00|12403.2|12401.2|12395.4|12393.4|12403.6|12401.6|12394.8|12392.8|80
1652253490000|2022-05-11 07:18:10|12396.9|12394.9|12397.3|12395.3|12399.1|12397.1|12396.9|12394.9|31
1652253500000|2022-05-11 07:18:20|12397.2|12395.2|12392.6|12390.6|12397.2|12395.2|12392.4|12390.4|28
1652253510000|2022-05-11 07:18:30|12392.7|12390.7|12392.9|12390.9|12393.3|12391.3|12390.8|12388.8|31
1652253520000|2022-05-11 07:18:40|12392.8|12390.8|12399.1|12397.1|12399.2|12397.2|12392.8|12390.8|22
1652253530000|2022-05-11 07:18:50|12398.9|12396.9|12394.7|12392.7|12398.9|12396.9|12393.8|12391.8|57
1652253540000|2022-05-11 07:19:00|12394.9|12392.9|12398.2|12396.2|12398.3|12396.3|12393.9|12391.9|24
1652253550000|2022-05-11 07:19:10|12399.1|12397.1|12400.1|12398.1|12401.1|12399.1|12396.6|12394.6|45
1652253560000|2022-05-11 07:19:20|12399.1|12397.1|12400.1|12398.1|12401.1|12399.1|12398.9|12396.9|14
1652253570000|2022-05-11 07:19:30|12399.8|12397.8|12396.2|12394.2|12400.2|12398.2|12396.2|12394.2|9
1652253580000|2022-05-11 07:19:40|12396.1|12394.1|12400.7|12398.7|12400.7|12398.7|12395.7|12393.7|2
1652253590000|2022-05-11 07:19:50|12400.4|12398.4|12404.4|12402.4|12405.4|12403.4|12400.4|12398.4|69
1652253600000|2022-05-11 07:20:00|12404.6|12402.6|12406.9|12404.9|12409.2|12407.2|12404.2|12402.2|53
